20080501|2008-05-05 05:30,5,129.35,129.35,129.35,129.35,0
20080501|2008-05-05 07:30,5,128.15,128.15,128.1,128.1,0
20080501|2008-05-05 08:30,5,132.2,132.2,132.2,132.2,0
20080501|2008-05-05 10:00,5,132.5,132.5,132.5,132.5,0
20080501|2008-05-05 16:00,5,131.75,131.75,131.75,131.75,0
20080501|2008-05-06 03:00,6,131.95,131.95,131.95,131.95,0
20080501|2008-05-06 04:30,6,132.1,132.2,132.1,132.2,0
20080501|2008-05-06 07:00,6,131.4,131.4,131.4,131.4,0
20080501|2008-05-06 11:00,6,132.5,132.5,132.5,132.5,0
20080501|2008-05-06 11:30,6,132.6,132.65,132.6,132.65,0
20080501|2008-05-06 13:00,6,132.95,132.95,132.95,132.95,0
20080501|2008-05-06 16:00,6,132.85,132.85,132.85,132.85,0
20080501|2008-05-07 02:00,7,132.5,132.5,132.5,132.5,0
20080501|2008-05-07 07:30,7,131.6,131.6,130.7,130.7,0
20080501|2008-05-07 08:00,7,130.55,130.75,130.55,130.75,0
20080501|2008-05-07 08:30,7,130.55,130.55,130.5,130.5,0
20080501|2008-05-07 09:00,7,130.65,130.65,130.65,130.65,0
20080501|2008-05-07 09:30,7,130.5,130.5,129.5,129.5,0
20080501|2008-05-07 10:00,7,129.5,129.5,129.5,129.5,0
20080501|2008-05-07 12:30,7,130.15,130.2,130.15,130.2,0
20080501|2008-05-07 16:00,7,130.15,130.15,130.15,130.15,0
20080501|2008-05-08 07:30,8,132.25,132.25,132.25,132.25,0
20080501|2008-05-08 08:30,8,133.85,133.85,133.85,133.85,0
20080501|2008-05-08 09:30,8,133.95,134,133.95,134,0
20080501|2008-05-08 10:00,8,133.8,133.85,133.8,133.85,0
20080501|2008-05-08 12:30,8,134,134,134,134,0
20080501|2008-05-08 13:30,8,134.1,134.1,134.1,134.1,0
20080501|2008-05-08 14:00,8,133.9,133.9,133.9,133.9,0
20080501|2008-05-08 16:00,8,133.9,133.9,133.9,133.9,0
20080501|2008-05-09 05:30,9,134.2,134.2,134.2,134.2,0
20080501|2008-05-09 06:30,9,134.7,134.7,134.7,134.7,0
20080501|2008-05-09 08:00,9,137.55,137.55,137.55,137.55,0
20080501|2008-05-09 08:30,9,137.5,137.5,137.35,137.35,0
20080501|2008-05-09 09:00,9,136.5,136.5,136.5,136.5,0
20080501|2008-05-09 10:00,9,135.7,135.7,134.9,134.9,0
20080501|2008-05-09 17:00,12,136,136,136,136,0
20080501|2008-05-12 01:30,12,137.15,137.15,137,137.1,0
20080501|2008-05-12 07:00,12,136,136,136,136,0
20080501|2008-05-12 07:30,12,135.5,135.5,135.5,135.5,0
20080501|2008-05-12 11:30,12,138,138,138,138,0
20080501|2008-05-12 15:30,12,138.2,138.2,138.2,138.2,0
20080501|2008-05-13 06:00,13,137.7,137.7,136.8,136.8,0
20080501|2008-05-13 06:30,13,136.8,136.8,136.8,136.8,0
20080501|2008-05-13 08:00,13,136.8,136.8,136.8,136.8,0
20080501|2008-05-13 09:30,13,136,136,135.4,135.4,0
20080501|2008-05-13 10:30,13,136.75,136.75,136.75,136.75,0
20080501|2008-05-13 11:30,13,136.85,136.85,136.85,136.85,0
20080501|2008-05-13 16:00,13,136.9,136.9,136.9,136.9,0
20080501|2008-05-14 09:00,14,137.8,137.85,137.8,137.85,0
20080501|2008-05-14 16:00,14,137.3,137.3,137.3,137.3,0
20080501|2008-05-15 03:30,15,137.5,137.5,137.5,137.5,0
20080501|2008-05-15 04:30,15,138.05,138.05,138.05,138.05,0
20080501|2008-05-15 05:30,15,138,138,138,138,0
20080501|2008-05-15 06:00,15,138,138,138,138,0
20080501|2008-05-15 06:30,15,138.85,138.85,138.85,138.85,0
20080501|2008-05-15 07:00,15,138.8,138.8,138.8,138.8,0
20080501|2008-05-15 07:30,15,138,138,138,138,0
20080501|2008-05-15 08:00,15,137.8,137.8,137.8,137.8,0
20080501|2008-05-15 08:30,15,137.5,137.5,137.5,137.5,0
20080501|2008-05-15 09:00,15,137.25,137.25,137.25,137.25,0
20080501|2008-05-15 14:00,15,136.5,136.5,136.5,136.5,0
20080501|2008-05-15 16:00,15,136.7,136.7,136.7,136.7,0
20080501|2008-05-16 03:00,16,137.5,137.5,137.5,137.5,0
20080501|2008-05-16 05:00,16,138.05,138.1,137.65,137.65,0
20080501|2008-05-16 05:30,16,137.5,137.7,137.5,137.7,0
20080501|2008-05-16 06:30,16,137.5,137.5,137.5,137.5,0
20080501|2008-05-16 07:30,16,137,137,137,137,0
20080501|2008-05-16 08:00,16,137,137,137,137,0
20080501|2008-05-16 08:30,16,137.7,137.7,137.7,137.7,0
20080501|2008-05-16 10:00,16,138.15,138.15,138.15,138.15,0
20080501|2008-05-16 16:00,16,138,138,138,138,0
20080501|2008-05-19 03:00,19,138,138.25,138,138.25,0
20080501|2008-05-19 04:00,19,138.4,138.45,138.4,138.45,0
20080501|2008-05-19 07:00,19,139.45,139.45,139.45,139.45,0
20080501|2008-05-19 08:30,19,138.95,138.95,138.95,138.95,0
20080501|2008-05-19 16:00,19,135.1,135.1,135.1,135.1,0
20080701|2008-05-05 01:30,5,129.5,130.3,129.5,130.1,0
20080701|2008-05-05 02:00,5,129.9,130,129.65,130,0
20080701|2008-05-05 02:30,5,130,130.2,129.9,129.9,0
20080701|2008-05-05 03:00,5,129.9,130,129.9,130,0
20080701|2008-05-05 04:00,5,130.05,130.15,129.9,130,0
20080701|2008-05-05 04:30,5,129.8,130,129.75,130,0
20080701|2008-05-05 05:00,5,130.1,130.2,130.1,130.2,0
20080701|2008-05-05 05:30,5,130.2,130.2,129.8,129.9,0
20080701|2008-05-05 06:00,5,130,130,129.85,129.85,0
20080701|2008-05-05 06:30,5,129.75,129.75,129.2,129.2,0
20080701|2008-05-05 07:00,5,129.25,129.6,129.1,129.15,0
20080701|2008-05-05 07:30,5,129.1,129.55,128.9,129.5,1
20080701|2008-05-05 08:00,5,129.5,130,129.25,130,0
20080701|2008-05-05 08:30,5,130,133.7,129.95,133.15,24
20080701|2008-05-05 09:00,5,133.15,133.2,132.35,132.75,3
20080701|2008-05-05 09:30,5,132.75,133.45,132.75,133.2,1
20080701|2008-05-05 10:00,5,133.2,133.55,133.15,133.25,0
20080701|2008-05-05 10:30,5,133.25,133.3,132.5,133,0
20080701|2008-05-05 11:00,5,132.95,133,132.2,132.35,0
20080701|2008-05-05 11:30,5,132.35,132.4,132.05,132.3,0
20080701|2008-05-05 12:00,5,132.25,133,132.2,132.5,0
20080701|2008-05-05 12:30,5,132.6,133,132.45,132.9,0
20080701|2008-05-05 13:00,5,132.95,132.95,132.65,132.65,0
20080701|2008-05-05 13:30,5,132.7,132.7,132.6,132.6,0
20080701|2008-05-05 14:00,5,132.65,132.85,132.6,132.6,0
20080701|2008-05-05 16:00,5,132.6,132.6,132.6,132.6,0
20080701|2008-05-06 01:30,6,132.75,132.9,132.6,132.85,0
20080701|2008-05-06 02:00,6,132.9,133.05,132.6,132.8,0
20080701|2008-05-06 02:30,6,132.7,132.8,132.6,132.8,0
20080701|2008-05-06 03:00,6,132.8,132.85,132.8,132.85,0
20080701|2008-05-06 03:30,6,132.8,133,132.8,133,0
20080701|2008-05-06 04:00,6,132.95,133.05,132.95,132.95,0
20080701|2008-05-06 04:30,6,132.9,133.1,132.9,132.9,0
20080701|2008-05-06 05:00,6,132.95,133,132.95,133,0
20080701|2008-05-06 05:30,6,132.95,132.95,132.85,132.9,0
20080701|2008-05-06 06:00,6,132.9,133,132.8,132.85,0
20080701|2008-05-06 06:30,6,132.85,133.4,132.8,133,0
20080701|2008-05-06 07:00,6,132.95,133,132.1,132.15,0
20080701|2008-05-06 07:30,6,132.15,133.15,131.85,132.3,0
20080701|2008-05-06 08:00,6,132.35,132.4,131.6,131.9,1
20080701|2008-05-06 08:30,6,131.95,132.9,131.95,132.9,0
20080701|2008-05-06 09:00,6,132.8,132.9,132.3,132.5,0
20080701|2008-05-06 09:30,6,132.55,133.15,132.45,133.1,0
20080701|2008-05-06 10:00,6,133,134.2,133,133.8,8
20080701|2008-05-06 10:30,6,133.8,134.15,133.45,133.6,0
20080701|2008-05-06 11:00,6,133.6,133.65,133.05,133.3,0
20080701|2008-05-06 11:30,6,133.3,133.7,133.3,133.55,0
20080701|2008-05-06 12:00,6,133.6,133.8,133.4,133.65,0
20080701|2008-05-06 12:30,6,133.7,133.8,133.6,133.6,0
20080701|2008-05-06 13:00,6,133.65,133.75,133.6,133.7,0
20080701|2008-05-06 13:30,6,133.7,133.7,133.6,133.7,0
20080701|2008-05-06 14:00,6,133.7,133.85,133.6,133.85,0
20080701|2008-05-06 16:00,6,133.6,133.6,133.6,133.6,0
20080701|2008-05-07 01:30,7,133.65,133.7,133.5,133.5,0
20080701|2008-05-07 02:00,7,133.4,133.7,133.3,133.7,0
20080701|2008-05-07 02:30,7,133.75,133.85,133.75,133.75,0
20080701|2008-05-07 03:00,7,133.65,133.85,133.65,133.75,0
20080701|2008-05-07 07:30,7,132.9,132.9,131.15,131.4,11
20080701|2008-05-07 08:00,7,131.3,131.65,131.15,131.55,0
20080701|2008-05-07 08:30,7,131.55,131.9,131.25,131.65,0
20080701|2008-05-07 09:00,7,131.65,131.85,131.35,131.35,0
20080701|2008-05-07 09:30,7,131.4,131.4,129.8,130.3,12
20080701|2008-05-07 10:00,7,130.3,130.65,130.05,130.6,1
20080701|2008-05-07 10:30,7,130.6,130.7,130.15,130.7,0
20080701|2008-05-07 11:00,7,130.7,131.05,130.6,130.7,0
20080701|2008-05-07 11:30,7,130.7,130.75,130.6,130.75,0
20080701|2008-05-07 12:00,7,130.8,131.4,130.65,131,0
20080701|2008-05-07 12:30,7,130.85,131,130.8,130.95,0
20080701|2008-05-07 13:00,7,130.9,130.9,130.7,130.8,0
20080701|2008-05-07 13:30,7,130.8,130.85,130.75,130.85,0
20080701|2008-05-07 14:00,7,130.7,130.75,130.7,130.7,0
20080701|2008-05-07 16:00,7,131.1,131.1,131.1,131.1,0
20080701|2008-05-08 01:30,8,130.5,130.9,130.5,130.9,0
20080701|2008-05-08 02:00,8,130.95,131,130.5,130.5,0
20080701|2008-05-08 02:30,8,130.5,130.5,130.5,130.5,0
20080701|2008-05-08 03:00,8,130.7,130.8,130.7,130.8,0
20080701|2008-05-08 03:30,8,130.8,131,130.75,131,0
20080701|2008-05-08 04:00,8,131.05,131.05,131,131,0
20080701|2008-05-08 04:30,8,130.85,130.9,130.65,130.9,0
20080701|2008-05-08 05:00,8,130.95,131.15,130.95,131.15,0
20080701|2008-05-08 05:30,8,131.1,131.1,131.1,131.1,0
20080701|2008-05-08 06:00,8,131.15,131.5,131.05,131.1,0
20080701|2008-05-08 06:30,8,131.1,131.75,131.1,131.65,0
20080701|2008-05-08 07:00,8,131.5,132.5,131.35,132,0
20080701|2008-05-08 07:30,8,132.05,133.5,131.95,132.3,5
20080701|2008-05-08 08:00,8,132.4,134,132.4,134,5
20080701|2008-05-08 08:30,8,134,135.2,133.9,134.65,35
20080701|2008-05-08 09:00,8,134.65,134.85,134.35,134.85,0
20080701|2008-05-08 09:30,8,134.85,135.15,134.45,134.6,5
20080701|2008-05-08 10:00,8,134.55,134.65,134,134.25,1
20080701|2008-05-08 10:30,8,134.2,134.55,134.1,134.25,0
20080701|2008-05-08 11:00,8,134.2,134.45,134.1,134.2,0
20080701|2008-05-08 11:30,8,134.2,134.4,134,134.3,0
20080701|2008-05-08 12:00,8,134.2,134.75,133.6,134.65,0
20080701|2008-05-08 12:30,8,134.7,135,134.5,134.7,0
20080701|2008-05-08 13:00,8,134.75,135,134.75,134.95,0
20080701|2008-05-08 13:30,8,134.9,134.95,134.7,134.8,0
20080701|2008-05-08 14:00,8,134.8,134.95,134.4,134.7,0
20080701|2008-05-08 16:00,8,134.55,134.55,134.55,134.55,0
20080701|2008-05-09 01:30,9,134.55,134.8,134.55,134.7,0
20080701|2008-05-09 02:00,9,134.6,134.6,134.45,134.6,0
20080701|2008-05-09 02:30,9,134.5,134.65,134.5,134.55,0
20080701|2008-05-09 03:00,9,134.6,134.6,134.45,134.6,0
20080701|2008-05-09 03:30,9,134.5,134.8,134.5,134.8,0
20080701|2008-05-09 04:00,9,134.75,134.85,134.6,134.8,0
20080701|2008-05-09 04:30,9,134.7,135,134.7,134.9,0
20080701|2008-05-09 05:00,9,134.9,134.95,134.75,134.9,0
20080701|2008-05-09 05:30,9,134.95,135,134.9,134.95,2
20080701|2008-05-09 06:00,9,134.95,135.55,134.95,135.3,1
20080701|2008-05-09 06:30,9,135.4,135.7,134.8,134.9,0
20080701|2008-05-09 07:00,9,134.9,136.35,134.9,136,2
20080701|2008-05-09 07:30,9,136.05,140,135.8,138.85,47
20080701|2008-05-09 08:00,9,138.85,138.85,137.8,138.4,1
20080701|2008-05-09 08:30,9,138.35,139.3,138,139.2,1
20080701|2008-05-09 09:00,9,139.25,139.3,137.2,137.35,1
20080701|2008-05-09 09:30,9,137.35,137.5,136.1,136.6,5
20080701|2008-05-09 10:00,9,136.55,137.15,134.9,136.75,7
20080701|2008-05-09 10:30,9,136.7,136.7,135.2,135.65,1
20080701|2008-05-09 11:00,9,135.6,136.25,135.5,136,0
20080701|2008-05-09 11:30,9,135.9,136.6,135.75,136.3,0
20080701|2008-05-09 12:00,9,136.3,137.2,136.2,136.3,4
20080701|2008-05-09 12:30,9,136.3,137,136.3,136.4,1
20080701|2008-05-09 13:00,9,136.4,136.7,136.4,136.65,0
20080701|2008-05-09 13:30,9,136.55,136.55,135.75,135.95,0
20080701|2008-05-09 14:00,9,135.95,136.55,135.85,136.55,0
20080701|2008-05-09 17:00,12,136.55,136.55,136.55,136.55,0
20080701|2008-05-12 01:30,12,136.55,137.6,136.45,137.5,1
20080701|2008-05-12 02:00,12,137.5,137.7,137.35,137.7,0
20080701|2008-05-12 02:30,12,137.75,137.75,137.55,137.6,0
20080701|2008-05-12 03:00,12,137.55,137.55,137.45,137.55,0
20080701|2008-05-12 03:30,12,137.45,137.55,137.45,137.55,0
20080701|2008-05-12 04:00,12,137.5,137.55,137.5,137.55,0
20080701|2008-05-12 04:30,12,137.55,137.6,137.5,137.6,0
20080701|2008-05-12 05:00,12,137.55,138.15,137.55,138.1,0
20080701|2008-05-12 05:30,12,138.1,138.2,137.85,138,0
20080701|2008-05-12 06:00,12,137.95,138.05,137.4,137.4,0
20080701|2008-05-12 06:30,12,137.3,137.55,137.1,137.1,0
20080701|2008-05-12 07:00,12,137.3,137.4,135.85,136.8,0
20080701|2008-05-12 07:30,12,136.7,137.25,135.45,136.9,1
20080701|2008-05-12 08:00,12,136.9,138,136.9,137.65,0
20080701|2008-05-12 08:30,12,137.6,137.75,137.4,137.7,0
20080701|2008-05-12 09:00,12,137.75,138.2,137.65,137.8,1
20080701|2008-05-12 09:30,12,137.7,137.85,137.65,137.75,0
20080701|2008-05-12 10:00,12,137.8,138.5,137.8,138.1,1
20080701|2008-05-12 10:30,12,138.1,139.35,138,139,3
20080701|2008-05-12 11:00,12,138.9,139.25,138.2,138.25,0
20080701|2008-05-12 11:30,12,138.25,138.5,138.1,138.45,0
20080701|2008-05-12 12:00,12,138.35,138.7,138.05,138.55,0
20080701|2008-05-12 12:30,12,138.6,139.2,138.5,139.2,0
20080701|2008-05-12 13:00,12,139.1,139.2,138.7,138.8,0
20080701|2008-05-12 13:30,12,138.8,139,138.7,139,0
20080701|2008-05-12 14:00,12,138.9,139.15,138.75,138.9,0
20080701|2008-05-12 15:30,12,138.55,138.55,138.55,138.55,0
20080701|2008-05-13 01:30,13,138.9,139.05,138.65,138.8,0
20080701|2008-05-13 02:00,13,138.95,139.15,138.9,138.9,0
20080701|2008-05-13 02:30,13,138.95,138.95,138.55,138.55,0
20080701|2008-05-13 03:00,13,138.55,138.55,138.35,138.35,0
20080701|2008-05-13 03:30,13,138.35,138.4,137.15,137.4,0
20080701|2008-05-13 04:00,13,137.5,137.6,137.05,137.6,0
20080701|2008-05-13 04:30,13,137.5,137.5,137.3,137.35,0
20080701|2008-05-13 05:00,13,137.5,137.5,137.4,137.4,0
20080701|2008-05-13 05:30,13,137.45,137.9,137.45,137.85,0
20080701|2008-05-13 06:00,13,137.95,138,137.1,137.45,0
20080701|2008-05-13 06:30,13,137.3,137.85,136.65,137.85,0
20080701|2008-05-13 07:00,13,137.4,138.35,137.4,138.3,1
20080701|2008-05-13 07:30,13,138.4,139,137.25,138.15,0
20080701|2008-05-13 08:00,13,138.05,138.65,136.75,137.2,1
20080701|2008-05-13 08:30,13,137.2,137.45,136.85,137,0
20080701|2008-05-13 09:00,13,136.9,137.5,136.5,137.15,1
20080701|2008-05-13 09:30,13,137.1,137.2,135.65,136.55,3
20080701|2008-05-13 10:00,13,136.5,137.35,136.4,137,0
20080701|2008-05-13 10:30,13,137.1,137.7,136.9,137.3,0
20080701|2008-05-13 11:00,13,137.2,137.35,136.55,137.2,0
20080701|2008-05-13 11:30,13,137.2,137.55,136.9,136.9,0
20080701|2008-05-13 12:00,13,136.9,137.4,136.8,137.1,0
20080701|2008-05-13 12:30,13,137.1,137.3,137.05,137.3,0
20080701|2008-05-13 13:00,13,137.25,137.25,137.15,137.15,0
20080701|2008-05-13 13:30,13,137.2,137.5,137.15,137.3,0
20080701|2008-05-13 14:00,13,137.25,137.5,137.25,137.3,0
20080701|2008-05-13 16:00,13,137.25,137.25,137.25,137.25,0
20080701|2008-05-14 01:30,14,137.25,137.25,136.2,136.8,0
20080701|2008-05-14 02:00,14,136.8,137.3,136.75,136.9,0
20080701|2008-05-14 02:30,14,136.9,136.95,136.85,136.85,0
20080701|2008-05-14 03:00,14,136.9,136.9,136.8,136.8,0
20080701|2008-05-14 03:30,14,136.75,137,136.75,136.75,0
20080701|2008-05-14 04:00,14,136.9,136.9,136.75,136.75,0
20080701|2008-05-14 04:30,14,136.7,136.85,136.7,136.8,0
20080701|2008-05-14 05:00,14,136.8,136.8,136.6,136.6,0
20080701|2008-05-14 05:30,14,136.8,136.8,136.35,136.55,0
20080701|2008-05-14 06:00,14,136.45,136.8,136.35,136.45,0
20080701|2008-05-14 06:30,14,136.6,137.25,136.6,137.15,0
20080701|2008-05-14 07:00,14,136.85,136.95,136.55,136.85,0
20080701|2008-05-14 07:30,14,136.95,137.75,136.25,137.25,3
20080701|2008-05-14 08:00,14,137.25,137.5,136.95,137.5,0
20080701|2008-05-14 08:30,14,137.5,137.5,136.95,137.4,0
20080701|2008-05-14 09:00,14,137.45,138.6,137.4,137.9,3
20080701|2008-05-14 09:30,14,137.9,137.95,137.1,137.7,0
20080701|2008-05-14 10:00,14,137.65,137.75,137.3,137.55,0
20080701|2008-05-14 10:30,14,137.5,137.6,137.2,137.4,0
20080701|2008-05-14 11:00,14,137.5,137.65,137.1,137.15,0
20080701|2008-05-14 11:30,14,137.2,137.75,137.15,137.7,0
20080701|2008-05-14 12:00,14,137.7,137.75,137.4,137.7,0
20080701|2008-05-14 12:30,14,137.7,137.85,137.5,137.5,0
20080701|2008-05-14 13:00,14,137.45,137.7,137.35,137.7,0
20080701|2008-05-14 13:30,14,137.6,137.95,137.6,137.95,0
20080701|2008-05-14 14:00,14,137.95,138,137.9,138,0
20080701|2008-05-14 16:00,14,137.7,137.7,137.7,137.7,0
20080701|2008-05-15 01:30,15,138,138,137.4,137.9,0
20080701|2008-05-15 02:00,15,137.9,137.9,137.8,137.8,0
20080701|2008-05-15 02:30,15,137.7,137.8,137.5,137.75,0
20080701|2008-05-15 03:00,15,137.6,137.6,137.55,137.6,0
20080701|2008-05-15 03:30,15,137.5,137.8,137.5,137.8,0
20080701|2008-05-15 04:00,15,137.85,138.05,137.85,138.05,0
20080701|2008-05-15 04:30,15,137.9,138.25,137.85,138.25,0
20080701|2008-05-15 05:00,15,138.3,138.45,138.1,138.3,0
20080701|2008-05-15 05:30,15,138.15,138.3,138.15,138.3,0
20080701|2008-05-15 06:00,15,138.3,138.55,138.15,138.45,0
20080701|2008-05-15 06:30,15,138.45,139,138.25,138.85,0
20080701|2008-05-15 07:00,15,139,139.25,138.25,139.1,2
20080701|2008-05-15 07:30,15,139.1,139.75,136.45,137.85,14
20080701|2008-05-15 08:00,15,137.9,137.95,136.9,137.65,1
20080701|2008-05-15 08:30,15,137.7,137.7,136.9,137.3,2
20080701|2008-05-15 09:00,15,137.2,137.85,137.2,137.55,1
20080701|2008-05-15 13:00,15,137.5,137.75,136.65,137.1,0
20080701|2008-05-15 13:30,15,137.1,137.1,136.4,136.9,0
20080701|2008-05-15 14:00,15,136.9,137.1,136.5,136.95,0
20080701|2008-05-15 16:00,15,136.8,136.8,136.8,136.8,0
20080701|2008-05-16 01:30,16,136.95,137.9,136.95,137.75,0
20080701|2008-05-16 02:00,16,137.85,137.9,137.8,137.9,0
20080701|2008-05-16 02:30,16,137.8,138.8,137.75,138.6,0
20080701|2008-05-16 03:00,16,138.35,138.35,137.6,138.15,0
20080701|2008-05-16 03:30,16,138.25,138.4,138.2,138.35,0
20080701|2008-05-16 04:00,16,138.3,138.7,138.3,138.6,0
20080701|2008-05-16 04:30,16,138.5,138.5,138.2,138.5,0
20080701|2008-05-16 05:00,16,138.5,138.5,137.75,137.75,0
20080701|2008-05-16 05:30,16,137.65,137.85,137.6,137.85,0
20080701|2008-05-16 06:00,16,137.85,138,137.85,138,0
20080701|2008-05-16 06:30,16,138.1,138.1,137.5,137.55,0
20080701|2008-05-16 07:00,16,137.8,138.2,137.55,138.2,0
20080701|2008-05-16 07:30,16,138.05,138.2,136.55,137.15,2
20080701|2008-05-16 08:00,16,137.15,137.85,137,137.45,0
20080701|2008-05-16 08:30,16,137.45,138.2,137,137.55,0
20080701|2008-05-16 09:00,16,137.55,137.8,137.3,137.55,0
20080701|2008-05-16 09:30,16,137.5,138.4,137.5,138.05,0
20080701|2008-05-16 10:00,16,138.05,138.6,138,138.45,0
20080701|2008-05-16 10:30,16,138.3,138.4,138,138,0
20080701|2008-05-16 11:00,16,138.15,138.35,138.05,138.1,0
20080701|2008-05-16 11:30,16,138.15,138.4,138.1,138.1,0
20080701|2008-05-16 12:00,16,138.1,138.45,137.75,137.75,1
20080701|2008-05-16 12:30,16,137.85,138.45,137.85,138.3,0
20080701|2008-05-16 13:00,16,138.3,138.3,138.15,138.2,0
20080701|2008-05-16 13:30,16,138.35,138.45,138.35,138.45,0
20080701|2008-05-16 14:00,16,138.4,138.45,138.4,138.45,0
20080701|2008-05-16 16:00,16,138,138,138,138,0
20080701|2008-05-19 01:30,19,138.25,138.45,138,138.35,0
20080701|2008-05-19 02:00,19,138.4,138.4,138.25,138.3,0
20080701|2008-05-19 02:30,19,138.3,138.3,138.1,138.1,0
20080701|2008-05-19 03:00,19,138.1,138.3,138.1,138.3,0
20080701|2008-05-19 03:30,19,138.25,138.35,138.25,138.25,0
20080701|2008-05-19 04:00,19,138.3,138.45,138.15,138.15,0
20080701|2008-05-19 04:30,19,138.25,138.25,138.25,138.25,0
20080701|2008-05-19 05:00,19,138.3,138.5,138.3,138.5,0
20080701|2008-05-19 05:30,19,138.55,138.65,138.55,138.65,0
20080701|2008-05-19 06:00,19,138.65,138.8,138.5,138.65,0
20080701|2008-05-19 06:30,19,138.85,139.2,138.7,139,0
20080701|2008-05-19 07:00,19,139.1,140,138.85,139.2,4
20080701|2008-05-19 07:30,19,139.25,139.75,138.6,139.55,3
20080701|2008-05-19 08:00,19,139.45,139.55,139,139.1,0
20080701|2008-05-19 08:30,19,139.25,139.35,138.85,139,0
20080701|2008-05-19 09:00,19,139.05,139.25,137.15,137.35,3
20080701|2008-05-19 09:30,19,137.35,137.4,134.9,135.7,24
20080701|2008-05-19 10:00,19,135.65,135.75,135.15,135.3,0
20080701|2008-05-19 10:30,19,135.35,136.1,135.2,135.6,0
20080701|2008-05-19 11:00,19,135.55,135.9,135.45,135.8,0
20080701|2008-05-19 11:30,19,135.8,135.8,135.05,135.6,0
20080701|2008-05-19 12:00,19,135.65,135.65,135.15,135.15,4
20080701|2008-05-19 12:30,19,135.15,135.35,135.05,135.25,1
20080701|2008-05-19 13:00,19,135.3,135.4,135.25,135.4,0
20080701|2008-05-19 13:30,19,135.4,135.4,135.25,135.25,0
20080701|2008-05-19 14:00,19,135.3,135.4,135.2,135.25,0
20080701|2008-05-19 16:00,19,135.2,135.2,135.2,135.2,0
20080701|2008-05-20 01:30,20,135,135.55,135,135.45,0
20080701|2008-05-20 02:00,20,135.35,135.45,135.05,135.2,0
20080701|2008-05-20 02:30,20,135.2,135.3,135.15,135.2,0
20080701|2008-05-20 03:00,20,135.15,135.35,135.1,135.35,0
20080701|2008-05-20 03:30,20,135.35,135.35,135.1,135.25,0
20080701|2008-05-20 04:00,20,135.25,135.3,135.05,135.2,0
20080701|2008-05-20 04:30,20,135.1,135.4,135.1,135.3,0
20080701|2008-05-20 05:00,20,135.3,135.45,135.3,135.4,0
20080701|2008-05-20 05:30,20,135.45,135.45,135.35,135.45,0
20080701|2008-05-20 06:00,20,135.5,135.65,135.45,135.5,0
20080701|2008-05-20 06:30,20,135.5,136.2,135.45,135.85,1
20080701|2008-05-20 07:00,20,135.75,135.9,135.3,135.35,0
20080701|2008-05-20 07:30,20,135.45,136.75,135.45,135.75,16
20080701|2008-05-20 08:00,20,135.9,136.6,135.75,136.1,0
20080701|2008-05-20 08:30,20,136.15,136.35,135.85,136.2,0
20080701|2008-05-20 09:00,20,136.15,137.7,136.15,137.3,51
20080701|2008-05-20 09:30,20,137.3,137.55,136.8,137.05,3
20080701|2008-05-20 10:00,20,137.05,137.25,136.5,136.55,2
20080701|2008-05-20 10:30,20,136.65,136.7,136.45,136.6,2
20080701|2008-05-20 11:00,20,136.6,137,136.45,136.65,1
20080701|2008-05-20 11:30,20,136.7,136.75,136.5,136.7,0
20080701|2008-05-20 12:00,20,136.7,137,136.6,136.8,0
20080701|2008-05-20 12:30,20,136.8,136.8,136.7,136.8,0
20080701|2008-05-20 13:00,20,136.75,137,136.75,136.85,1
20080701|2008-05-20 13:30,20,136.8,136.85,136.75,136.75,0
20080701|2008-05-20 14:00,20,136.75,136.9,136.7,136.9,0
20080701|2008-05-21 01:30,21,137,137.15,137,137.1,0
20080701|2008-05-21 02:00,21,137.1,137.25,136.8,136.8,0
20080701|2008-05-21 02:30,21,137,137.1,136.95,136.95,0
20080701|2008-05-21 03:00,21,137.1,137.15,136.95,137.05,0
20080701|2008-05-21 03:30,21,137.05,137.4,136.8,137.4,0
20080701|2008-05-21 04:00,21,137.35,137.4,137.2,137.4,0
20080701|2008-05-21 04:30,21,137.4,137.55,137.35,137.5,0
20080701|2008-05-21 05:00,21,137.45,137.7,137.45,137.6,0
20080701|2008-05-21 05:30,21,137.7,138,137.7,137.9,0
20080701|2008-05-21 06:00,21,137.9,138.1,137.8,137.85,0
20080701|2008-05-21 06:30,21,137.9,138.5,137.8,138.25,0
20080701|2008-05-21 07:00,21,138.25,138.6,137.65,137.85,1
20080701|2008-05-21 07:30,21,137.85,138.2,137.25,137.7,1
20080701|2008-05-21 08:00,21,137.65,141.55,137.65,141.25,69
20080701|2008-05-21 08:30,21,141.25,141.65,140.5,141.05,12
20080701|2008-05-21 09:00,21,140.95,141.25,140.4,140.7,0
20080701|2008-05-21 09:30,21,140.7,140.9,140,140.55,1
20080701|2008-05-21 10:00,21,140.55,140.9,140.45,140.6,0
20080701|2008-05-21 10:30,21,140.55,140.7,140.3,140.35,0
20080701|2008-05-21 11:00,21,140.4,140.4,139.7,140.2,1
20080701|2008-05-21 11:30,21,140.25,140.65,140.15,140.4,0
20080701|2008-05-21 12:00,21,140.3,140.65,140.3,140.55,1
20080701|2008-05-21 12:30,21,140.5,141.05,140.3,140.95,2
20080701|2008-05-21 13:00,21,140.85,141,140.8,140.8,0
20080701|2008-05-21 13:30,21,140.85,141.2,140.85,140.95,0
20080701|2008-05-21 14:00,21,140.9,141.2,140.85,140.95,0
20080701|2008-05-21 16:00,21,140.45,140.45,140.45,140.45,0
20080701|2008-05-22 01:30,22,141.15,141.25,140.8,141.05,0
20080701|2008-05-22 02:00,22,141,141.25,141,141,0
20080701|2008-05-22 02:30,22,141,141.35,141,141.3,0
20080701|2008-05-22 03:00,22,141.1,141.45,141.1,141.25,0
20080701|2008-05-22 03:30,22,141.4,141.4,141.15,141.2,0
20080701|2008-05-22 04:00,22,141.3,141.6,141.3,141.6,0
20080701|2008-05-22 04:30,22,141.65,141.85,141.45,141.6,0
20080701|2008-05-22 05:00,22,141.65,141.9,141.45,141.65,0
20080701|2008-05-22 05:30,22,141.6,141.8,141.55,141.55,0
20080701|2008-05-22 06:00,22,141.45,141.45,141,141.15,0
20080701|2008-05-22 06:30,22,141.3,141.7,140.75,141.4,0
20080701|2008-05-22 07:00,22,141.5,142,140.4,140.8,4
20080701|2008-05-22 07:30,22,140.7,140.7,138.8,139.9,6
20080701|2008-05-22 08:00,22,140.05,140.25,139.7,139.7,0
20080701|2008-05-22 08:30,22,139.65,140,138.75,139.1,1
20080701|2008-05-22 09:00,22,139.1,139.1,135.5,135.75,33
20080701|2008-05-22 09:30,22,135.75,136.05,133.25,134.55,30
20080701|2008-05-22 10:00,22,134.45,135.25,134.4,134.85,0
20080701|2008-05-22 10:30,22,134.85,134.85,133.95,134.1,3
20080701|2008-05-22 11:00,22,134.1,134.6,133.55,133.6,0
20080701|2008-05-22 11:30,22,133.65,134.4,133.65,134.4,0
20080701|2008-05-22 12:00,22,134.45,134.65,134.15,134.15,0
20080701|2008-05-22 12:30,22,134.15,134.3,134.05,134.05,0
20080701|2008-05-22 13:00,22,134.05,134.15,134,134.05,0
20080701|2008-05-22 13:30,22,134,134.4,134,134.4,0
20080701|2008-05-22 14:00,22,134.4,134.4,134,134,0
20080701|2008-05-22 16:00,22,134.2,134.2,134.2,134.2,0
20080701|2008-05-23 01:30,23,134.3,135.1,134.05,134.85,0
20080701|2008-05-23 02:00,23,134.85,134.9,134.35,134.6,0
20080701|2008-05-23 02:30,23,134.7,134.95,134.5,134.5,0
20080701|2008-05-23 03:00,23,134.45,134.45,134.05,134.45,0
20080701|2008-05-23 03:30,23,134.5,134.75,134.5,134.75,0
20080701|2008-05-23 04:00,23,134.75,134.8,134.75,134.75,0
20080701|2008-05-23 04:30,23,134.8,135.05,134.65,135.05,0
20080701|2008-05-23 05:00,23,135.05,135.1,134.9,134.95,0
20080701|2008-05-23 05:30,23,134.9,135.05,134.45,134.8,0
20080701|2008-05-23 06:00,23,134.95,135.1,134.25,134.5,0
20080701|2008-05-23 06:30,23,134.5,134.5,134.2,134.4,0
20080701|2008-05-23 07:00,23,134.5,135.4,134.1,134.85,0
20080701|2008-05-23 07:30,23,134.95,135.2,133.15,133.65,6
20080701|2008-05-23 08:00,23,133.65,135.3,133.65,134.95,0
20080701|2008-05-23 08:30,23,135,135,134.35,134.65,0
20080701|2008-05-23 09:00,23,134.7,134.9,134.35,134.5,0
20080701|2008-05-23 09:30,23,134.5,134.65,134.25,134.45,0
20080701|2008-05-23 10:00,23,134.5,134.65,134.05,134.1,0
20080701|2008-05-23 10:30,23,134.1,134.4,134.05,134.15,0
20080701|2008-05-23 11:00,23,134.15,134.25,134,134.15,0
20080701|2008-05-23 11:30,23,134.1,134.45,134,134.2,0
20080701|2008-05-23 12:00,23,134.15,134.25,134,134.05,2
20080701|2008-05-23 12:30,23,134,134.45,134,134.4,1
20080701|2008-05-23 13:00,23,134.4,134.5,134.3,134.45,0
20080701|2008-05-23 13:30,23,134.45,134.55,134.35,134.55,0
20080701|2008-05-23 14:00,23,134.4,134.75,134.4,134.75,0
20080701|2008-05-23 16:00,23,134,134,134,134,0
20080701|2008-05-27 01:30,27,134.5,135.4,134.5,135,0
20080701|2008-05-27 02:00,27,134.85,135,134.75,135,0
20080701|2008-05-27 02:30,27,135.05,135.05,134.8,134.9,0
20080701|2008-05-27 03:00,27,134.8,135,134.8,134.9,0
20080701|2008-05-27 03:30,27,134.8,134.85,134.8,134.8,0
20080701|2008-05-27 04:00,27,135.05,135.15,134.8,134.8,0
20080701|2008-05-27 04:30,27,134.8,135,134.8,134.85,0
20080701|2008-05-27 05:00,27,134.95,134.95,134.8,134.95,0
20080701|2008-05-27 05:30,27,134.95,135,134.95,134.95,0
20080701|2008-05-27 06:00,27,135,135,134.85,135,0
20080701|2008-05-27 06:30,27,135,135.25,134.9,135.25,0
20080701|2008-05-27 07:00,27,135.2,135.2,134.25,134.55,0
20080701|2008-05-27 07:30,27,134.55,135.2,134.55,134.65,0
20080701|2008-05-27 08:00,27,134.75,134.8,133.7,134.1,2
20080701|2008-05-27 08:30,27,134.15,134.5,133.8,134.2,0
20080701|2008-05-27 09:00,27,134.2,134.45,133.75,134.05,0
20080701|2008-05-27 09:30,27,134.05,134.1,133.65,133.75,0
20080701|2008-05-27 10:00,27,133.7,133.95,133.65,133.85,0
20080701|2008-05-27 10:30,27,133.85,133.9,131.5,131.95,25
20080701|2008-05-27 11:00,27,131.9,132.3,131.5,132.25,8
20080701|2008-05-27 11:30,27,132.15,132.5,131.95,132.2,0
20080701|2008-05-27 12:00,27,132.25,132.45,131.8,131.85,1
20080701|2008-05-27 12:30,27,131.85,132,131.8,131.95,1
20080701|2008-05-27 13:00,27,131.95,132,131.7,131.8,0
20080701|2008-05-27 13:30,27,131.85,131.95,131.75,131.95,0
20080701|2008-05-27 14:00,27,131.95,132,131.85,131.85,0
20080701|2008-05-27 16:00,27,132,132,132,132,0
20080701|2008-05-28 01:30,28,132,132.45,132,132.45,0
20080701|2008-05-28 02:00,28,132.55,132.85,132.55,132.85,0
20080701|2008-05-28 02:30,28,132.85,132.85,132.85,132.85,0
20080701|2008-05-28 03:00,28,132.85,132.85,132.5,132.65,0
20080701|2008-05-28 03:30,28,132.6,132.85,132.6,132.7,0
20080701|2008-05-28 04:00,28,132.7,132.8,132.6,132.6,0
20080701|2008-05-28 04:30,28,132.65,132.7,132.45,132.55,0
20080701|2008-05-28 05:00,28,132.6,133.2,132.6,132.95,0
20080701|2008-05-28 05:30,28,132.9,133,132.55,132.65,0
20080701|2008-05-28 06:00,28,132.65,132.8,132.6,132.7,0
20080701|2008-05-28 06:30,28,132.75,132.75,132.25,132.3,0
20080701|2008-05-28 07:00,28,132.45,132.9,131.95,132.1,0
20080701|2008-05-28 07:30,28,132,132.35,131.35,132.15,3
20080701|2008-05-28 08:00,28,132,133.05,132,132.75,0
20080701|2008-05-28 08:30,28,132.65,133.65,132.6,133.3,0
20080701|2008-05-28 09:00,28,133.2,133.4,132.5,132.85,1
20080701|2008-05-28 09:30,28,132.9,133.15,132.75,133.05,0
20080701|2008-05-28 10:00,28,132.95,133.7,132.95,133.55,0
20080701|2008-05-28 10:30,28,133.55,134.2,133.45,133.95,1
20080701|2008-05-28 11:00,28,133.9,136.25,133.8,135.75,12
20080701|2008-05-28 11:30,28,135.7,135.95,135.5,135.7,0
20080701|2008-05-28 12:00,28,135.8,135.9,135.35,135.6,0
20080701|2008-05-28 12:30,28,135.6,135.75,135.35,135.5,0
20080701|2008-05-28 13:00,28,135.5,135.6,135.2,135.25,0
20080701|2008-05-28 13:30,28,135.3,135.9,135.3,135.8,0
20080701|2008-05-28 14:00,28,135.8,135.95,135.75,135.8,0
20080701|2008-05-28 16:00,28,135.6,135.6,135.6,135.6,0
20080701|2008-05-29 01:30,29,135.8,137,135.8,136.6,1
20080701|2008-05-29 02:00,29,136.55,136.55,136.15,136.2,0
20080701|2008-05-29 02:30,29,136.25,136.55,136.1,136.45,0
20080701|2008-05-29 03:00,29,136.5,136.5,136.2,136.2,0
20080701|2008-05-29 03:30,29,136.3,136.5,136.3,136.5,0
20080701|2008-05-29 04:00,29,136.5,136.65,136.45,136.45,0
20080701|2008-05-29 04:30,29,136.4,136.4,136.2,136.2,0
20080701|2008-05-29 05:00,29,136.15,136.15,135.55,135.75,0
20080701|2008-05-29 05:30,29,135.75,136.1,135.6,135.6,0
20080701|2008-05-29 06:00,29,135.5,135.7,135.5,135.7,0
20080701|2008-05-29 06:30,29,135.75,136.3,135.7,136.05,0
20080701|2008-05-29 07:00,29,136.1,136.65,135.75,135.95,0
20080701|2008-05-29 07:30,29,135.9,135.95,134.6,134.6,1
20080701|2008-05-29 08:00,29,134.7,135.25,134,134.3,4
20080701|2008-05-29 08:30,29,134.3,134.55,133.6,134.05,1
20080701|2008-05-29 09:00,29,134.05,134.55,133.95,134.5,0
20080701|2008-05-29 09:30,29,134.5,135.15,134.15,134.2,0
20080701|2008-05-29 10:00,29,134.15,134.7,134.15,134.4,0
20080701|2008-05-29 10:30,29,134.4,134.4,133.6,133.65,1
20080701|2008-05-29 11:00,29,133.65,133.65,133.25,133.6,1
20080701|2008-05-29 11:30,29,133.45,133.75,132.65,133.1,1
20080701|2008-05-29 12:00,29,133.1,133.1,132.2,132.5,1
20080701|2008-05-29 12:30,29,132.5,132.7,132.35,132.5,0
20080701|2008-05-29 13:00,29,132.55,132.85,132.55,132.7,0
20080701|2008-05-29 13:30,29,132.7,132.85,132.6,132.8,0
20080701|2008-05-29 14:00,29,132.8,132.85,132.75,132.8,0
20080701|2008-05-29 16:00,29,132.5,132.5,132.5,132.5,0
20080701|2008-05-30 01:30,30,132.65,133.2,132.65,133.15,0
20080701|2008-05-30 02:00,30,133,133.7,132.6,132.6,0
20080701|2008-05-30 02:30,30,132.85,133,132.75,132.95,0
20080701|2008-05-30 03:00,30,133,133.2,132.9,133.15,0
20080701|2008-05-30 03:30,30,133,133,132.85,132.9,0
20080701|2008-05-30 04:00,30,133,133.7,133,133.7,0
20080701|2008-05-30 04:30,30,133.7,133.7,133.45,133.5,0
20080701|2008-05-30 05:00,30,133.5,133.55,133.2,133.2,0
20080701|2008-05-30 05:30,30,133.2,133.6,133.15,133.2,0
20080701|2008-05-30 06:00,30,133.45,133.85,133.45,133.7,0
20080701|2008-05-30 06:30,30,133.7,133.75,133.4,133.6,0
20080701|2008-05-30 07:00,30,133.6,133.75,132.7,133.35,0
20080701|2008-05-30 07:30,30,133.35,133.95,133.05,133.85,0
20080701|2008-05-30 08:00,30,133.85,134.75,133.5,134.4,1
20080701|2008-05-30 08:30,30,134.45,134.55,134.35,134.45,0
20080701|2008-05-30 09:00,30,134.45,134.6,133.7,133.8,0
20080701|2008-05-30 09:30,30,133.75,133.8,133.05,133.2,0
20080701|2008-05-30 10:00,30,133.2,133.7,133.1,133.6,0
20080701|2008-05-30 10:30,30,133.55,133.6,133.25,133.5,0
20080701|2008-05-30 11:00,30,133.5,133.7,133.4,133.5,0
20080701|2008-05-30 11:30,30,133.55,133.85,133.1,133.6,0
20080701|2008-05-30 12:00,30,133.65,134.15,133.6,133.95,0
20080701|2008-05-30 12:30,30,134.05,134.05,133.15,133.85,1
20080701|2008-05-30 13:00,30,133.85,134,133.75,133.9,0
20080701|2008-05-30 13:30,30,133.9,134.2,133.9,133.95,0
20080701|2008-05-30 14:00,30,133.75,133.9,133.7,133.85,0
20080701|2008-05-30 16:30,30,133.9,133.9,133.9,133.9,0
20080701|2008-06-02 01:30,2,133.85,133.85,133.45,133.75,0
20080701|2008-06-02 02:00,2,133.6,133.75,133.55,133.75,0
20080701|2008-06-02 02:30,2,133.65,133.65,133.5,133.65,0
20080701|2008-06-02 03:00,2,133.6,133.7,133.6,133.65,0
20080701|2008-06-02 03:30,2,133.5,133.75,133.35,133.65,0
20080701|2008-06-02 04:00,2,133.65,133.65,133.5,133.55,0
20080701|2008-06-02 04:30,2,133.45,133.6,133.45,133.5,0
20080701|2008-06-02 05:00,2,133.5,133.5,132.75,132.85,0
20080701|2008-06-02 05:30,2,132.95,133.25,132.7,133.2,0
20080701|2008-06-02 06:00,2,133.3,133.35,133.15,133.3,0
20080701|2008-06-02 06:30,2,133.3,133.85,133.15,133.75,0
20080701|2008-06-02 07:00,2,133.65,134.2,133.45,133.8,0
20080701|2008-06-02 07:30,2,133.75,138,133.35,137.55,27
20080701|2008-06-02 08:00,2,137.65,137.8,136.95,137.2,8
20080701|2008-06-02 08:30,2,137.2,137.45,136.75,136.8,1
20080701|2008-06-02 09:00,2,136.8,137.25,136.65,136.8,0
20080701|2008-06-02 09:30,2,136.85,137.6,136.75,137.35,0
20080701|2008-06-02 10:00,2,137.35,137.75,137.1,137.2,1
20080701|2008-06-02 10:30,2,137.2,138.5,137.1,138.15,7
20080701|2008-06-02 11:00,2,138.2,138.2,137.5,137.95,0
20080701|2008-06-02 11:30,2,137.95,138.15,137,137.5,0
20080701|2008-06-02 12:00,2,137.55,137.6,137.3,137.4,1
20080701|2008-06-02 12:30,2,137.35,137.65,137.3,137.3,0
20080701|2008-06-02 13:00,2,137.3,137.3,136.85,136.95,0
20080701|2008-06-02 13:30,2,137,137.3,137,137.3,0
20080701|2008-06-02 14:00,2,137.3,137.65,137.3,137.6,0
20080701|2008-06-02 16:00,2,137.35,137.35,137.35,137.35,0
20080701|2008-06-03 01:30,3,137.45,137.45,137,137.15,0
20080701|2008-06-03 02:00,3,137.2,137.25,136.85,136.9,0
20080701|2008-06-03 02:30,3,137,137,136.75,136.75,0
20080701|2008-06-03 03:00,3,137,137.1,136.95,137,0
20080701|2008-06-03 03:30,3,136.9,136.9,136.8,136.85,0
20080701|2008-06-03 04:00,3,137,137,136.85,136.85,0
20080701|2008-06-03 04:30,3,136.8,136.8,136.8,136.8,0
20080701|2008-06-03 05:00,3,136.85,137.1,136.85,136.85,0
20080701|2008-06-03 05:30,3,136.85,136.85,136.7,136.7,0
20080701|2008-06-03 06:00,3,136.65,136.9,136.5,136.55,0
20080701|2008-06-03 06:30,3,136.7,136.7,134.75,135.55,3
20080701|2008-06-03 07:00,3,135.6,135.75,134.4,135.15,4
20080701|2008-06-03 07:30,3,135.25,135.35,131.55,131.9,39
20080701|2008-06-03 08:00,3,131.85,132.85,131.65,132.6,7
20080701|2008-06-03 08:30,3,132.6,132.8,131.75,131.95,3
20080701|2008-06-03 09:00,3,131.95,132.9,131.8,132.7,1
20080701|2008-06-03 09:30,3,132.75,132.85,132.15,132.5,0
20080701|2008-06-03 10:00,3,132.55,132.85,132.4,132.75,0
20080701|2008-06-03 10:30,3,132.75,133.55,132.7,133.35,0
20080701|2008-06-03 11:00,3,133.3,133.9,132.85,132.95,0
20080701|2008-06-03 11:30,3,132.95,133.6,132.65,133.6,0
20080701|2008-06-03 12:00,3,133.65,133.65,132.3,132.55,2
20080701|2008-06-03 12:30,3,132.55,133.05,132.1,132.75,2
20080701|2008-06-03 13:00,3,132.75,132.9,132.55,132.8,0
20080701|2008-06-03 13:30,3,132.8,133.15,132.65,132.75,0
20080701|2008-06-03 14:00,3,133,133.4,132.8,132.8,0
20080701|2008-06-03 16:00,3,132.5,132.5,132.5,132.5,0
20080701|2008-06-04 01:30,4,132.75,133.25,132.75,133.25,0
20080701|2008-06-04 02:00,4,133.15,133.15,132.8,132.95,0
20080701|2008-06-04 02:30,4,132.85,133,132,132.25,1
20080701|2008-06-04 03:00,4,132.25,132.35,132.1,132.35,0
20080701|2008-06-04 03:30,4,132.5,132.6,132.35,132.5,0
20080701|2008-06-04 04:00,4,132.3,132.5,132,132.1,0
20080701|2008-06-04 04:30,4,132.15,132.5,132,132,0
20080701|2008-06-04 05:00,4,132.05,132.15,131.9,132,0
20080701|2008-06-04 05:30,4,132,132.2,131.95,131.95,0
20080701|2008-06-04 06:00,4,132.15,132.6,132.1,132.55,0
20080701|2008-06-04 06:30,4,132.5,132.55,132.25,132.4,0
20080701|2008-06-04 07:00,4,132.25,132.25,131.6,132.1,0
20080701|2008-06-04 07:30,4,132,133.05,132,132.8,1
20080701|2008-06-04 08:00,4,132.9,132.9,131.95,132.05,1
20080701|2008-06-04 08:30,4,132.1,132.2,131.75,132,0
20080701|2008-06-04 09:00,4,132,132.1,131.65,132.1,0
20080701|2008-06-04 09:30,4,132,132.3,131.85,132,0
20080701|2008-06-04 10:00,4,131.95,132.65,131.95,132.6,0
20080701|2008-06-04 10:30,4,132.65,133.75,132.35,132.6,2
20080701|2008-06-04 11:00,4,132.55,133.6,132.5,133.05,1
20080701|2008-06-04 11:30,4,133.1,133.1,132.55,132.95,0
20080701|2008-06-04 12:00,4,133.1,133.25,132.5,132.65,0
20080701|2008-06-04 12:30,4,132.5,133.15,132.5,133.15,0
20080701|2008-06-04 13:00,4,133.15,133.2,132.8,132.8,0
20080701|2008-06-04 13:30,4,132.8,133.1,132.8,132.9,0
20080701|2008-06-04 14:00,4,132.9,133.05,132.75,132.85,0
20080701|2008-06-04 16:30,4,132.75,132.75,132.75,132.75,0
20080701|2008-06-05 01:30,5,133.15,133.25,132.85,133,0
20080701|2008-06-05 02:00,5,133.1,133.1,132.95,133.1,0
20080701|2008-06-05 02:30,5,133.1,133.1,132.8,132.9,0
20080701|2008-06-05 03:00,5,132.9,132.9,132.8,132.8,0
20080701|2008-06-05 03:30,5,132.8,133.1,132.8,133.1,0
20080701|2008-06-05 04:00,5,133.1,133.15,132.85,133.15,0
20080701|2008-06-05 04:30,5,132.95,133.05,132.95,133.05,0
20080701|2008-06-05 05:00,5,132.9,133.35,132.8,133,0
20080701|2008-06-05 05:30,5,133,133,132.9,133,0
20080701|2008-06-05 06:00,5,133,133.45,132.95,133.4,0
20080701|2008-06-05 06:30,5,133.35,134.55,133.35,134.4,0
20080701|2008-06-05 07:00,5,134.5,134.9,134.15,134.5,2
20080701|2008-06-05 07:30,5,134.6,137.25,134.25,136.65,27
20080701|2008-06-05 08:00,5,136.65,136.75,136.2,136.6,1
20080701|2008-06-05 08:30,5,136.6,136.75,136.4,136.55,0
20080701|2008-06-05 09:00,5,136.55,136.85,136.4,136.45,0
20080701|2008-06-05 09:30,5,136.45,136.7,136.3,136.65,0
20080701|2008-06-05 10:00,5,136.6,137,136,136.4,0
20080701|2008-06-05 10:30,5,136.4,136.65,136.1,136.5,0
20080701|2008-06-05 11:00,5,136.45,136.9,136.25,136.45,0
20080701|2008-06-05 11:30,5,136.7,136.75,136.1,136.2,0
20080701|2008-06-05 12:00,5,136.2,136.5,135.65,135.75,0
20080701|2008-06-05 12:30,5,135.75,136.2,135.7,135.85,0
20080701|2008-06-05 13:00,5,135.85,135.95,135.7,135.95,0
20080701|2008-06-05 13:30,5,135.8,135.95,135.7,135.85,0
20080701|2008-06-05 14:00,5,135.95,136.1,135.9,135.95,0
20080701|2008-06-05 16:30,5,135.8,135.8,135.8,135.8,0
20080701|2008-06-06 01:30,6,135.95,136.35,135.8,136.1,0
20080701|2008-06-06 02:00,6,136.3,136.5,136.3,136.5,0
20080701|2008-06-06 02:30,6,136.4,136.5,134.8,134.85,0
20080701|2008-06-06 03:00,6,134.85,135.7,134.45,135.7,0
20080701|2008-06-06 03:30,6,135.7,136.15,135.7,136.15,0
20080701|2008-06-06 04:00,6,136.2,136.2,135.35,135.35,0
20080701|2008-06-06 04:30,6,135.95,136.3,135.65,135.65,0
20080701|2008-06-06 05:00,6,135.65,135.65,135.65,135.65,0
20080701|2008-06-06 05:30,6,135.65,135.95,135.5,135.95,0
20080701|2008-06-06 06:00,6,135.85,136.65,135.7,136.3,0
20080701|2008-06-06 06:30,6,136.25,136.3,136,136.2,0
20080701|2008-06-06 07:00,6,136.3,137.25,135.3,136.7,3
20080701|2008-06-06 07:30,6,136.7,137.15,135.05,135.55,2
20080701|2008-06-06 08:00,6,135.5,136.7,135.35,136.6,0
20080701|2008-06-06 08:30,6,136.65,137.5,136.5,136.8,3
20080701|2008-06-06 09:00,6,136.8,136.8,135.35,135.75,2
20080701|2008-06-06 09:30,6,135.7,136.45,135.5,136.25,0
20080701|2008-06-06 10:00,6,136.35,136.7,136,136.4,0
20080701|2008-06-06 10:30,6,136.35,136.5,135.8,135.95,0
20080701|2008-06-06 11:00,6,136,136,135.65,135.65,0
20080701|2008-06-06 11:30,6,135.65,136,135.6,136,0
20080701|2008-06-06 12:00,6,135.9,136.25,135.6,135.7,1
20080701|2008-06-06 12:30,6,135.7,136.15,135.5,136,0
20080701|2008-06-06 13:00,6,136,136.15,135.65,135.85,0
20080701|2008-06-06 13:30,6,135.75,135.9,135.45,135.75,0
20080701|2008-06-06 14:00,6,135.8,135.9,135.65,135.75,0
20080701|2008-06-06 16:00,6,135.85,135.85,135.85,135.85,0
20080701|2008-06-09 01:30,9,135.85,136.05,135.7,135.7,0
20080701|2008-06-09 02:00,9,135.7,135.7,135.5,135.5,0
20080701|2008-06-09 02:30,9,135.65,135.65,135.5,135.5,0
20080701|2008-06-09 03:00,9,135.45,135.6,135.35,135.55,0
20080701|2008-06-09 03:30,9,135.3,135.4,135.15,135.4,0
20080701|2008-06-09 04:00,9,135.4,135.5,134.5,135.3,0
20080701|2008-06-09 04:30,9,135.4,135.4,134.8,134.8,0
20080701|2008-06-09 05:00,9,134.8,134.8,134.6,134.7,0
20080701|2008-06-09 05:30,9,134.75,134.85,134.75,134.85,0
20080701|2008-06-09 06:00,9,134.6,134.9,134.15,134.35,0
20080701|2008-06-09 06:30,9,134.25,135.3,134.2,135.3,0
20080701|2008-06-09 07:00,9,135.3,135.4,133.65,134.65,2
20080701|2008-06-09 07:30,9,134.65,134.75,131,131,25
20080701|2008-06-09 08:00,9,131,131.45,130.9,131.1,11
20080701|2008-06-09 08:30,9,131.15,131.2,130.5,130.75,10
20080701|2008-06-09 09:00,9,130.75,131.4,130.5,131.4,3
20080701|2008-06-09 09:30,9,131.4,131.8,131.25,131.75,0
20080701|2008-06-09 10:00,9,131.7,131.8,131.3,131.45,0
20080701|2008-06-09 10:30,9,131.45,131.65,131.35,131.45,0
20080701|2008-06-09 11:00,9,131.45,131.5,131,131.1,0
20080701|2008-06-09 11:30,9,131.2,131.35,131.05,131.3,0
20080701|2008-06-09 12:00,9,131.3,131.35,130.8,131,1
20080701|2008-06-09 12:30,9,131.05,131.35,130.9,131.2,0
20080701|2008-06-09 13:00,9,131.2,131.2,131.05,131.1,0
20080701|2008-06-09 13:30,9,131.15,131.15,130.8,131,0
20080701|2008-06-09 14:00,9,130.9,131.1,130.85,131.05,0
20080701|2008-06-09 16:00,9,131.05,131.05,131.05,131.05,0
20080701|2008-06-10 01:30,10,131.5,131.5,131.05,131.25,0
20080701|2008-06-10 02:00,10,131.15,131.7,130.85,131.7,0
20080701|2008-06-10 02:30,10,131.6,132,131,131.95,0
20080701|2008-06-10 03:00,10,131.95,132.5,131.95,132.5,0
20080701|2008-06-10 03:30,10,132.5,132.9,132.3,132.3,0
20080701|2008-06-10 04:00,10,132.1,132.3,131.95,132.05,0
20080701|2008-06-10 04:30,10,132,132.4,132,132.15,0
20080701|2008-06-10 05:00,10,132.3,132.5,132.2,132.3,0
20080701|2008-06-10 05:30,10,132.45,132.5,132.15,132.25,0
20080701|2008-06-10 06:00,10,132.25,132.25,131.65,131.85,0
20080701|2008-06-10 06:30,10,131.85,132.95,131.85,132.35,0
20080701|2008-06-10 07:00,10,132.35,132.65,131.65,131.95,0
20080701|2008-06-10 07:30,10,132,133.1,132,132.9,3
20080701|2008-06-10 08:00,10,132.9,135.85,132.9,135.35,37
20080701|2008-06-10 08:30,10,135.35,135.45,134.9,134.9,2
20080701|2008-06-10 09:00,10,135.1,135.3,135,135.15,0
20080701|2008-06-10 09:30,10,135.2,135.4,134.75,135.2,2
20080701|2008-06-10 10:00,10,135.2,135.45,135.1,135.2,0
20080701|2008-06-10 10:30,10,135.25,135.25,134.95,135.1,1
20080701|2008-06-10 11:00,10,135.05,135.3,134.75,135,0
20080701|2008-06-10 11:30,10,134.95,135.1,134.85,134.95,0
20080701|2008-06-10 12:00,10,134.95,135.1,134.85,135.1,0
20080701|2008-06-10 12:30,10,135.1,135.35,135.1,135.1,0
20080701|2008-06-10 13:00,10,135.05,135.25,135.05,135.15,0
20080701|2008-06-10 13:30,10,135.25,135.25,135.1,135.15,0
20080701|2008-06-10 14:00,10,135.25,135.35,135.2,135.25,0
20080701|2008-06-10 16:00,10,135.05,135.05,135.05,135.05,0
20080701|2008-06-11 01:30,11,134.9,134.9,134.25,134.4,0
20080701|2008-06-11 02:00,11,134.3,134.4,133.3,133.7,0
20080701|2008-06-11 02:30,11,133.35,133.7,133.3,133.6,0
20080701|2008-06-11 03:00,11,133.75,134,133.6,134,0
20080701|2008-06-11 03:30,11,134,134.1,133.85,134.05,0
20080701|2008-06-11 04:00,11,134.05,134.4,133.95,134.35,0
20080701|2008-06-11 04:30,11,134.1,134.65,133.95,134.6,0
20080701|2008-06-11 05:00,11,134.65,134.65,134.3,134.4,0
20080701|2008-06-11 05:30,11,134.4,134.55,134.3,134.35,0
20080701|2008-06-11 06:00,11,134.45,134.5,134.45,134.5,0
20080701|2008-06-11 06:30,11,134.35,134.35,133.6,133.95,0
20080701|2008-06-11 07:00,11,133.95,135.15,133.8,134.7,0
20080701|2008-06-11 07:30,11,134.75,135.75,133.9,135.25,3
20080701|2008-06-11 08:00,11,135.2,135.4,134.6,135.25,0
20080701|2008-06-11 08:30,11,135.2,135.4,135.2,135.3,0
20080701|2008-06-11 09:00,11,135.3,135.4,134.85,135,0
20080701|2008-06-11 09:30,11,135,135.4,131.95,132.45,14
20080701|2008-06-11 10:00,11,132.45,133,132.3,132.9,4
20080701|2008-06-11 10:30,11,132.9,133,132.55,132.85,0
20080701|2008-06-11 11:00,11,132.9,133.3,132.65,132.85,0
20080701|2008-06-11 11:30,11,132.8,134,132.65,133.6,0
20080701|2008-06-11 12:00,11,133.6,134,133.2,133.4,0
20080701|2008-06-11 12:30,11,133.4,133.85,133.05,133.6,0
20080701|2008-06-11 13:00,11,133.5,133.85,133.5,133.8,0
20080701|2008-06-11 13:30,11,133.8,133.9,133.8,133.9,0
20080701|2008-06-11 14:00,11,133.9,134,133.75,133.95,0
20080701|2008-06-11 16:30,11,133.6,133.6,133.6,133.6,0
20080701|2008-06-12 01:30,12,134,134.15,133.85,133.9,0
20080701|2008-06-12 02:00,12,133.95,134.1,133.95,134.1,0
20080701|2008-06-12 02:30,12,134,134,133.65,133.9,0
20080701|2008-06-12 03:00,12,133.85,134,133.75,134,0
20080701|2008-06-12 03:30,12,133.8,134.25,133.8,134.25,0
20080701|2008-06-12 04:00,12,134.25,134.25,134.25,134.25,0
20080701|2008-06-12 04:30,12,134.1,134.35,134.1,134.35,0
20080701|2008-06-12 05:00,12,134.1,134.25,134,134.1,0
20080701|2008-06-12 05:30,12,134,134.4,133.9,133.9,0
20080701|2008-06-12 06:00,12,134.1,134.1,133.35,133.7,0
20080701|2008-06-12 06:30,12,133.5,133.8,133.5,133.5,0
20080701|2008-06-12 07:00,12,133.55,133.95,133.35,133.5,0
20080701|2008-06-12 07:30,12,133.65,135.1,133.4,134.1,2
20080701|2008-06-12 08:00,12,134.1,134.35,133.5,134.25,1
20080701|2008-06-12 08:30,12,134.25,134.25,133.55,133.85,0
20080701|2008-06-12 09:00,12,133.9,134.3,133.4,134,1
20080701|2008-06-12 09:30,12,134,134.15,133.8,134.1,0
20080701|2008-06-12 10:00,12,134.15,134.5,133.95,134.1,0
20080701|2008-06-12 10:30,12,134.1,134.4,134,134.4,0
20080701|2008-06-12 11:00,12,134.35,134.7,134.25,134.7,0
20080701|2008-06-12 11:30,12,134.55,134.8,134.15,134.45,0
20080701|2008-06-12 12:00,12,134.25,134.65,134.25,134.6,0
20080701|2008-06-12 12:30,12,134.6,134.6,134.2,134.3,0
20080701|2008-06-12 13:00,12,134.4,134.65,134.4,134.65,0
20080701|2008-06-12 13:30,12,134.65,134.8,134.4,134.8,0
20080701|2008-06-12 14:00,12,134.7,134.9,134.55,134.7,0
20080701|2008-06-12 17:30,13,134.6,134.6,134.6,134.6,0
20080701|2008-06-13 01:30,13,134.5,135,134.2,135,0
20080701|2008-06-13 02:00,13,135,135.05,134.95,134.95,0
20080701|2008-06-13 02:30,13,134.95,135,134.95,134.95,0
20080701|2008-06-13 03:00,13,134.9,134.9,134.9,134.9,0
20080701|2008-06-13 03:30,13,134.85,134.85,134.6,134.8,0
20080701|2008-06-13 04:00,13,134.75,135,134.65,134.9,0
20080701|2008-06-13 04:30,13,135,135,134.85,134.85,0
20080701|2008-06-13 05:00,13,134.8,134.95,134.6,134.95,0
20080701|2008-06-13 05:30,13,135,135,134.6,134.6,0
20080701|2008-06-13 06:00,13,134.8,134.8,134.6,134.6,0
20080701|2008-06-13 06:30,13,134.7,134.8,134.4,134.4,0
20080701|2008-06-13 07:00,13,134.4,134.7,134.15,134.6,0
20080701|2008-06-13 07:30,13,134.45,134.7,133.4,133.85,2
20080701|2008-06-13 08:00,13,133.8,134.05,133.55,134.05,0
20080701|2008-06-13 08:30,13,133.9,134,133.45,133.9,0
20080701|2008-06-13 09:00,13,133.85,134.55,133.85,134.1,1
20080701|2008-06-13 09:30,13,134.05,134.15,133.8,134.1,0
20080701|2008-06-13 10:00,13,134.15,134.25,134,134.25,0
20080701|2008-06-13 10:30,13,134.35,134.35,133.9,134.15,0
20080701|2008-06-13 11:00,13,134.1,134.4,134.05,134.2,0
20080701|2008-06-13 11:30,13,134.1,134.25,133.95,134.2,0
20080701|2008-06-13 12:00,13,134.2,134.65,134.2,134.6,1
20080701|2008-06-13 12:30,13,134.6,134.7,134.15,134.55,1
20080701|2008-06-13 13:00,13,134.55,134.7,134.5,134.6,0
20080701|2008-06-13 13:30,13,134.6,134.6,134.45,134.55,0
20080701|2008-06-13 14:00,13,134.5,134.75,134.5,134.75,0
20080701|2008-06-13 16:00,13,134.4,134.4,134.4,134.4,0
20080701|2008-06-16 01:30,16,134.5,135.05,134.45,134.7,0
20080701|2008-06-16 02:00,16,134.75,134.8,134.65,134.7,0
20080701|2008-06-16 02:30,16,134.75,134.95,134.75,134.95,0
20080701|2008-06-16 03:00,16,134.85,134.9,134.85,134.85,0
20080701|2008-06-16 03:30,16,134.85,135,134.8,134.9,0
20080701|2008-06-16 04:00,16,134.9,134.95,134.8,134.95,0
20080701|2008-06-16 04:30,16,134.85,135,134.8,134.8,0
20080701|2008-06-16 05:00,16,134.85,134.85,134.7,134.7,0
20080701|2008-06-16 05:30,16,134.75,135,134.65,134.75,0
20080701|2008-06-16 06:00,16,134.8,134.8,134.6,134.6,0
20080701|2008-06-16 06:30,16,134.65,134.75,134.4,134.45,0
20080701|2008-06-16 07:00,16,134.4,136.85,134.4,135.7,5
20080701|2008-06-16 07:30,16,135.6,139.6,135.6,138.7,49
20080701|2008-06-16 08:00,16,138.7,139.25,138.25,138.65,3
20080701|2008-06-16 08:30,16,138.6,139.6,138.5,139,1
20080701|2008-06-16 09:00,16,139,139,138.15,138.35,0
20080701|2008-06-16 09:30,16,138.3,138.85,138,138.3,0
20080701|2008-06-16 10:00,16,138.3,138.5,138,138.45,0
20080701|2008-06-16 10:30,16,138.4,138.4,137.6,138,0
20080701|2008-06-16 11:00,16,137.9,138.45,135.15,135.65,2
20080701|2008-06-16 11:30,16,135.6,136.6,135.4,136.45,0
20080701|2008-06-16 12:00,16,136.25,136.7,135.9,136.25,0
20080701|2008-06-16 12:30,16,136.3,136.3,136.1,136.3,0
20080701|2008-06-16 13:00,16,136.1,136.25,136,136.15,0
20080701|2008-06-16 13:30,16,136.15,136.45,136,136.45,0
20080701|2008-06-16 14:00,16,136.45,136.6,136.3,136.45,0
20080701|2008-06-16 16:00,16,136.05,136.05,136.05,136.05,0
20080701|2008-06-17 01:30,17,137.6,137.6,135.8,135.8,0
20080701|2008-06-17 02:00,17,135.8,136.1,135.8,136,0
20080701|2008-06-17 02:30,17,135.85,136.1,135.75,136.1,0
20080701|2008-06-17 03:00,17,136.1,137,136.1,137,0
20080701|2008-06-17 03:30,17,137.1,137.2,136.65,137.2,0
20080701|2008-06-17 04:00,17,137.2,137.3,137,137.05,0
20080701|2008-06-17 04:30,17,137.2,137.6,136.9,137.35,0
20080701|2008-06-17 05:00,17,137.3,137.4,137.25,137.25,0
20080701|2008-06-17 05:30,17,137.1,137.15,137,137,0
20080701|2008-06-17 06:00,17,137.3,137.7,137.25,137.3,0
20080701|2008-06-17 06:30,17,137.4,137.6,137,137.15,0
20080701|2008-06-17 07:00,17,137.15,137.95,137.15,137.7,0
20080701|2008-06-17 07:30,17,137.7,137.8,135.5,136.6,0
20080701|2008-06-17 08:00,17,136.6,137.5,136.6,137.2,0
20080701|2008-06-17 08:30,17,137.35,138.1,137.05,137.5,0
20080701|2008-06-17 09:00,17,137.5,137.95,137.35,137.5,0
20080701|2008-06-17 09:30,17,137.5,137.8,137.2,137.65,0
20080701|2008-06-17 10:00,17,137.7,137.75,137.1,137.1,0
20080701|2008-06-17 10:30,17,137.25,137.55,137.15,137.4,0
20080701|2008-06-17 11:00,17,137.2,137.75,137.2,137.6,0
20080701|2008-06-17 11:30,17,137.7,139,137.6,138.65,0
20080701|2008-06-17 12:00,17,138.5,139.35,138.45,138.6,0
20080701|2008-06-17 12:30,17,138.75,139.15,138.7,139,0
20080701|2008-06-17 13:00,17,139,139,138.8,139,0
20080701|2008-06-17 13:30,17,138.85,139,138.75,139,0
20080701|2008-06-17 14:00,17,138.8,139,138.75,139,0
20080701|2008-06-17 15:30,17,139.1,139.1,139.1,139.1,0
20080701|2008-06-18 01:30,18,139,139.25,138.75,138.85,0
20080701|2008-06-18 02:00,18,138.8,139,138.8,138.9,0
20080701|2008-06-18 02:30,18,138.95,139,138.95,139,0
20080701|2008-06-18 03:00,18,138.5,138.5,138.35,138.45,0
20080701|2008-06-18 03:30,18,138.65,138.75,138.5,138.75,0
20080701|2008-06-18 04:00,18,138.4,139,138.4,139,0
20080701|2008-06-18 04:30,18,138.85,138.95,138.75,138.75,0
20080701|2008-06-18 05:00,18,138.6,138.75,138.5,138.75,0
20080701|2008-06-18 05:30,18,138.7,138.75,138.35,138.35,0
20080701|2008-06-18 06:00,18,138.35,138.4,138.3,138.4,0
20080701|2008-06-18 06:30,18,138.5,139,138.5,139,0
20080701|2008-06-18 07:00,18,139.2,140,138.5,138.9,0
20080701|2008-06-18 07:30,18,139,139.1,136.3,137,1
20080701|2008-06-18 08:00,18,137.3,138,137.1,137.25,0
20080701|2008-06-18 08:30,18,137.3,137.35,137,137,0
20080701|2008-06-18 09:00,18,136.75,136.8,135.05,136.5,1
20080701|2008-06-18 09:30,18,136.45,136.5,136.1,136.2,0
20080701|2008-06-18 10:00,18,136.2,136.95,136.2,136.5,0
20080701|2008-06-18 10:30,18,136.45,136.7,136.4,136.65,0
20080701|2008-06-18 11:00,18,136.7,136.7,136.45,136.45,0
20080701|2008-06-18 11:30,18,136.6,136.85,136.4,136.6,0
20080701|2008-06-18 12:00,18,136.55,136.9,136.5,136.9,0
20080701|2008-06-18 12:30,18,136.9,137.65,136.6,137.05,0
20080701|2008-06-18 13:00,18,137.1,137.35,137.1,137.2,0
20080701|2008-06-18 13:30,18,137.15,137.25,137.05,137.25,0
20080701|2008-06-18 14:00,18,137.2,137.5,137.2,137.5,0
20080701|2008-06-18 16:30,18,136.65,136.65,136.65,136.65,0
20080701|2008-06-19 01:30,19,137.75,137.75,137.15,137.15,0
20080701|2008-06-19 02:00,19,137.65,137.7,137.15,137.15,0
20080701|2008-06-19 02:30,19,137.6,137.6,137.6,137.6,0
20080701|2008-06-19 03:00,19,137.15,137.45,137.15,137.45,0
20080701|2008-06-19 03:30,19,137.25,137.25,137.25,137.25,0
20080701|2008-06-19 04:00,19,137.25,137.3,137.1,137.3,0
20080701|2008-06-19 04:30,19,137.3,137.3,137.05,137.3,0
20080701|2008-06-19 05:00,19,137.1,137.1,137.1,137.1,0
20080701|2008-06-19 05:30,19,136.8,136.8,136.8,136.8,0
20080701|2008-06-19 06:00,19,136.8,137.15,136.8,136.95,0
20080701|2008-06-19 06:30,19,136.55,136.8,136.4,136.8,0
20080701|2008-06-19 07:00,19,136.65,137.15,136.45,136.95,0
20080701|2008-06-19 07:30,19,137,139.25,137,138.75,0
20080701|2008-06-19 08:00,19,138.65,138.9,138.5,138.6,0
20080701|2008-06-19 08:30,19,138.6,139.5,137.8,138.75,0
20080701|2008-06-19 09:00,19,138.75,138.85,138,138.25,0
20080701|2008-06-19 09:30,19,138.5,138.95,138.4,138.8,0
20080701|2008-06-19 10:00,19,138.95,139.05,137.35,137.8,0
20080701|2008-06-19 10:30,19,137.8,137.9,136,136.55,0
20080701|2008-06-19 11:00,19,136.65,136.75,136.25,136.75,0
20080701|2008-06-19 11:30,19,136.55,137,136.55,136.95,0
20080701|2008-06-19 12:00,19,137,137.45,136.8,136.9,0
20080701|2008-06-19 12:30,19,136.9,137.25,136.75,137.25,0
20080701|2008-06-19 13:00,19,137.25,137.4,137,137.2,0
20080701|2008-06-19 13:30,19,137.3,137.3,137,137,0
20080701|2008-06-19 14:00,19,137,137.5,136.9,137.4,0
20080701|2008-06-19 16:00,19,136.95,136.95,136.95,136.95,0
20080701|2008-06-20 01:30,20,137.95,137.95,137.4,137.55,0
20080701|2008-06-20 02:00,20,137.5,137.6,137.4,137.6,0
20080701|2008-06-20 03:00,20,137.6,137.7,137.5,137.7,0
20080701|2008-06-20 03:30,20,137.95,137.95,137.95,137.95,0
20080701|2008-06-20 04:30,20,137.65,137.8,137.65,137.8,0
20080701|2008-06-20 05:00,20,137.8,137.9,137.8,137.8,0
20080701|2008-06-20 05:30,20,137.7,137.75,137.7,137.75,0
20080701|2008-06-20 06:00,20,137.05,137.05,137,137,0
20080701|2008-06-20 06:30,20,137.95,137.95,137.65,137.65,0
20080701|2008-06-20 07:00,20,138.15,138.45,137.6,137.95,0
20080701|2008-06-20 07:30,20,138.1,138.15,138.05,138.15,0
20080701|2008-06-20 08:00,20,138.95,141,138.9,140.2,0
20080701|2008-06-20 08:30,20,140.1,140.35,140,140.25,0
20080701|2008-06-20 09:00,20,140.1,140.3,139.85,140,0
20080701|2008-06-20 09:30,20,140.4,140.5,140.1,140.1,0
20080701|2008-06-20 10:00,20,140.15,140.15,139.95,140.05,0
20080701|2008-06-20 10:30,20,140.1,140.45,140.1,140.3,0
20080701|2008-06-20 11:00,20,140.6,145.65,140.6,143.95,0
20080701|2008-06-20 11:30,20,144.95,145.15,143.95,144.35,0
20080701|2008-06-20 12:00,20,144.45,144.55,144.05,144.05,0
20080701|2008-06-20 12:30,20,143.6,143.9,143.55,143.55,0
20080701|2008-06-20 14:00,20,144.45,144.5,144.2,144.2,0
20080701|2008-06-20 16:00,20,143.95,143.95,143.95,143.95,0
20080701|2008-06-23 02:00,23,143.05,143.05,143,143,0
20080701|2008-06-23 05:00,23,144.2,144.2,144.2,144.2,0
20080701|2008-06-23 05:30,23,144.9,145.1,144.65,145.1,0
20080701|2008-06-23 06:00,23,145.3,145.4,145.05,145.05,0
20080701|2008-06-23 06:30,23,145.5,145.5,145.5,145.5,0
20080701|2008-06-23 07:00,23,145.5,145.5,145.15,145.25,0
20080701|2008-06-23 07:30,23,143.95,144.05,142.7,142.7,0
20080701|2008-06-23 08:00,23,142.55,142.95,142,142.75,0
20080701|2008-06-23 08:30,23,142.1,142.8,142.05,142.8,0
20080701|2008-06-23 09:00,23,142.5,142.65,142.35,142.35,0
20080701|2008-06-23 09:30,23,142.55,144.3,142.55,143.5,0
20080701|2008-06-23 10:00,23,143.65,143.65,142.6,142.6,0
20080701|2008-06-23 10:30,23,142.75,144.1,142.6,144.1,0
20080701|2008-06-23 11:00,23,143.55,143.8,143.55,143.75,0
20080701|2008-06-23 11:30,23,143.8,144.3,143.8,144.2,0
20080701|2008-06-23 12:00,23,144,144,144,144,0
20080701|2008-06-23 12:30,23,143.95,143.95,143.8,143.8,0
20080701|2008-06-23 14:00,23,144.05,144.05,143.9,143.9,0
20080701|2008-06-23 16:00,23,143.8,143.8,143.8,143.8,0
20080701|2008-06-24 02:00,24,144.65,144.65,144.65,144.65,0
20080701|2008-06-24 02:30,24,144.65,144.65,144.65,144.65,0
20080701|2008-06-24 03:00,24,144.6,144.6,144.6,144.6,0
20080701|2008-06-24 04:30,24,143.95,143.95,143.95,143.95,0
20080701|2008-06-24 05:00,24,143.9,143.9,143.9,143.9,0
20080701|2008-06-24 07:00,24,144.75,144.85,144.65,144.65,0
20080701|2008-06-24 08:00,24,145,145,144.7,144.7,0
20080701|2008-06-24 08:30,24,144.65,144.95,144.65,144.85,0
20080701|2008-06-24 09:00,24,145.55,148.15,145.55,147.9,0
20080701|2008-06-24 09:30,24,146.9,146.9,146.9,146.9,0
20080701|2008-06-24 10:30,24,145.6,145.6,145.25,145.25,0
20080701|2008-06-24 11:00,24,145.45,145.45,145.45,145.45,0
20080701|2008-06-24 11:30,24,146,146,146,146,0
20080701|2008-06-24 12:00,24,145.5,145.5,145.5,145.5,0
20080701|2008-06-24 12:30,24,145.95,146.05,145.9,145.95,0
20080701|2008-06-24 13:30,24,146.35,146.35,146.35,146.35,0
20080701|2008-06-24 14:00,24,146.15,146.45,146.15,146.45,0
20080701|2008-06-24 16:30,24,145.85,145.85,145.85,145.85,0
20080701|2008-06-25 02:00,25,146.5,146.5,146.5,146.5,0
20080701|2008-06-25 02:30,25,146.35,146.35,146.35,146.35,0
20080701|2008-06-25 03:30,25,146.4,146.4,146.4,146.4,0
20080701|2008-06-25 04:00,25,146.3,146.3,146.3,146.3,0
20080701|2008-06-25 04:30,25,146.4,146.4,146.4,146.4,0
20080701|2008-06-25 05:00,25,146.4,146.4,146.4,146.4,0
20080701|2008-06-25 05:30,25,146.55,146.55,146.55,146.55,0
20080701|2008-06-25 06:30,25,146.8,146.8,146.8,146.8,0
20080701|2008-06-25 07:00,25,146.8,146.8,145.65,146.4,0
20080701|2008-06-25 07:30,25,146.5,148.05,146.5,147.4,0
20080701|2008-06-25 08:00,25,147.65,147.65,147.65,147.65,0
20080701|2008-06-25 08:30,25,146.75,146.75,146.75,146.75,0
20080701|2008-06-25 09:00,25,146.55,146.55,146.45,146.45,0
20080701|2008-06-25 09:30,25,146.6,146.6,144.95,146,0
20080701|2008-06-25 10:00,25,146,146,146,146,0
20080701|2008-06-25 10:30,25,146.45,148.05,146.45,148.05,0
20080701|2008-06-25 11:00,25,148.05,148.05,147.05,147.5,0
20080701|2008-06-25 11:30,25,147.2,147.5,147,147,0
20080701|2008-06-25 12:00,25,147.25,147.5,147.25,147.35,0
20080701|2008-06-25 12:30,25,147.6,147.8,147.55,147.8,0
20080701|2008-06-25 13:00,25,148.25,148.25,148.25,148.25,0
20080701|2008-06-25 16:00,25,147.6,147.6,147.6,147.6,0
20080701|2008-06-26 01:30,26,148.15,148.15,148.15,148.15,0
20080701|2008-06-26 02:30,26,148.15,148.15,148.15,148.15,0
20080701|2008-06-26 03:30,26,148.1,148.1,148.1,148.1,0
20080701|2008-06-26 05:00,26,149.6,149.7,149.6,149.7,0
20080701|2008-06-26 05:30,26,148.8,148.9,148.7,148.9,0
20080701|2008-06-26 06:00,26,148.75,148.75,148.75,148.75,0
20080701|2008-06-26 07:00,26,148.7,148.75,148.5,148.5,0
20080701|2008-06-26 07:30,26,148.6,149.5,148,149.5,0
20080701|2008-06-26 08:00,26,149.6,149.6,148.85,148.85,0
20080701|2008-06-26 08:30,26,149,149.2,149,149.2,0
20080701|2008-06-26 09:00,26,149.7,149.7,149.45,149.45,0
20080701|2008-06-26 10:00,26,151.25,151.95,150.75,151.95,0
20080701|2008-06-26 10:30,26,151.4,151.4,151.4,151.4,0
20080701|2008-06-26 11:00,26,152.45,152.6,152.45,152.6,0
20080701|2008-06-26 11:30,26,152,152,151.95,151.95,0
20080701|2008-06-26 13:00,26,151.45,151.9,151.45,151.9,0
20080701|2008-06-26 13:30,26,152.4,152.4,152.4,152.4,0
20080701|2008-06-26 14:00,26,152.45,152.5,152.45,152.5,0
20080701|2008-06-26 16:00,26,151.25,151.25,151.25,151.25,0
20080701|2008-06-27 02:30,27,151.25,151.25,151.25,151.25,0
20080701|2008-06-27 05:00,27,151.7,151.7,151.25,151.25,0
20080701|2008-06-27 06:30,27,151.25,151.25,151.25,151.25,0
20080701|2008-06-27 07:30,27,149.5,149.5,149,149,0
20080701|2008-06-27 08:00,27,149.4,149.4,149.4,149.4,0
20080701|2008-06-27 08:30,27,150.6,150.65,149.85,149.85,0
20080701|2008-06-27 09:00,27,150.5,150.55,150.5,150.55,0
20080701|2008-06-27 09:30,27,151,151,151,151,0
20080701|2008-06-27 10:00,27,150.45,150.45,149.5,149.5,0
20080701|2008-06-27 10:30,27,149.75,149.85,149.75,149.85,0
20080701|2008-06-27 11:00,27,150.15,150.25,150.15,150.15,0
20080701|2008-06-27 11:30,27,149.95,149.95,149.95,149.95,0
20080701|2008-06-27 13:30,27,150,150,150,150,0
20080701|2008-06-27 14:00,27,149.75,149.75,149.75,149.75,0
20080701|2008-06-27 16:00,27,150.15,150.15,150.15,150.15,0
20080701|2008-06-30 05:00,30,150.3,150.3,150.3,150.3,0
20080701|2008-06-30 05:30,30,150.4,150.4,150.05,150.05,0
20080701|2008-06-30 06:00,30,150,150,150,150,0
20080701|2008-06-30 07:00,30,151.2,151.2,151.2,151.2,0
20080701|2008-06-30 07:30,30,151.95,151.95,151,151.2,0
20080701|2008-06-30 08:00,30,152.8,152.8,152.8,152.8,0
20080701|2008-06-30 08:30,30,152.85,153.1,152.7,152.7,0
20080701|2008-06-30 09:00,30,153.35,153.5,153.35,153.5,0
20080701|2008-06-30 09:30,30,153.25,153.25,153.2,153.2,0
20080701|2008-06-30 10:00,30,153.45,154.05,148.6,148.6,0
20080701|2008-06-30 11:30,30,151.95,152.1,151,151,0
20080701|2008-06-30 14:00,30,151,151,151,151,0
20080701|2008-06-30 16:00,30,150.9,150.9,150.9,150.9,0
20080701|2008-07-01 03:00,1,151.15,151.15,150.85,150.85,0
20080701|2008-07-01 09:00,1,152.2,152.2,152.2,152.2,0
20080701|2008-07-01 09:30,1,152.75,152.75,152.75,152.75,0
20080701|2008-07-01 10:30,1,152.9,152.9,152.9,152.9,0
20080701|2008-07-01 16:30,1,152.7,152.7,152.7,152.7,0
20080701|2008-07-02 03:30,2,152.6,152.6,152.6,152.6,0
20080701|2008-07-02 04:30,2,152.75,152.75,152.75,152.75,0
20080701|2008-07-02 08:00,2,151.95,151.95,151.95,151.95,0
20080701|2008-07-02 09:30,2,153.7,153.75,153.7,153.75,0
20080701|2008-07-02 16:30,2,153.45,153.45,153.45,153.45,0
20080701|2008-07-03 03:30,3,153.65,153.65,153.65,153.65,0
20080701|2008-07-03 05:30,3,153.4,153.4,153.4,153.4,0
20080701|2008-07-03 09:30,3,150.55,150.65,150.25,150.25,0
20080701|2008-07-03 10:00,3,150.25,150.3,150,150.1,0
20080701|2008-07-03 10:30,3,149.85,149.85,149.85,149.85,0
20080701|2008-07-03 11:00,3,150,150,150,150,0
20080701|2008-07-03 13:30,3,149,149,149,149,0
20080701|2008-07-03 15:00,3,149.55,149.55,149.55,149.55,0
20080701|2008-07-07 01:30,7,149.65,149.65,148.25,149.6,0
20080701|2008-07-07 02:00,7,149.45,149.45,149.45,149.45,0
20080701|2008-07-07 06:30,7,147.5,147.5,147.5,147.5,0
20080701|2008-07-07 07:00,7,147,147,145,145,0
20080701|2008-07-07 07:30,7,145.25,145.25,145.25,145.25,0
20080701|2008-07-07 08:30,7,145.3,145.3,145.3,145.3,0
20080701|2008-07-07 09:00,7,144.75,144.75,144.75,144.75,0
20080701|2008-07-07 09:30,7,144.7,144.7,144.5,144.5,0
20080701|2008-07-07 10:00,7,145,145,145,145,0
20080701|2008-07-07 10:30,7,144.75,144.75,144.1,144.1,0
20080701|2008-07-07 11:00,7,143.5,143.5,139.9,139.9,0
20080701|2008-07-07 11:30,7,141.05,141.05,141.05,141.05,0
20080701|2008-07-07 12:00,7,141.35,141.35,141.35,141.35,0
20080701|2008-07-07 13:00,7,141.4,141.4,141.4,141.4,0
20080701|2008-07-07 14:00,7,141.45,141.55,141.45,141.55,0
20080701|2008-07-07 16:00,7,141.05,141.05,141.05,141.05,0
20080701|2008-07-08 02:30,8,139.95,140.45,139.95,140.45,0
20080701|2008-07-08 04:00,8,141.3,141.3,141.3,141.3,0
20080701|2008-07-08 07:00,8,139.7,139.7,139.7,139.7,0
20080701|2008-07-08 07:30,8,136.95,137.25,136.95,137.25,0
20080701|2008-07-08 08:30,8,137.45,137.45,137.05,137.2,0
20080701|2008-07-08 09:30,8,137.4,137.4,137.4,137.4,0
20080701|2008-07-08 11:30,8,140.7,140.7,140.7,140.7,0
20080701|2008-07-08 12:00,8,141.2,141.2,141.2,141.2,0
20080701|2008-07-08 12:30,8,138.95,138.95,138.95,138.95,0
20080701|2008-07-08 16:00,8,139.7,139.7,139.7,139.7,0
20080701|2008-07-09 07:30,9,138.3,138.3,138.3,138.3,0
20080701|2008-07-09 10:30,9,138.95,138.95,138.95,138.95,0
20080701|2008-07-09 13:00,9,138.9,139,138.9,139,0
20080701|2008-07-09 16:00,9,138.35,138.35,138.35,138.35,0
20080701|2008-07-10 04:00,10,139,139,139,139,0
20080701|2008-07-10 09:30,10,138.5,138.5,138.5,138.5,0
20080701|2008-07-10 12:00,10,139.85,139.85,139.85,139.85,0
20080701|2008-07-10 16:00,10,139.25,139.25,139.25,139.25,0
20080701|2008-07-11 05:00,11,140,140,140,140,0
20080701|2008-07-11 08:30,11,140.8,140.8,140.5,140.5,0
20080701|2008-07-11 14:00,11,139.6,139.6,139.45,139.45,0
20080701|2008-07-11 16:00,11,140.05,140.05,140.05,140.05,0
20080701|2008-07-14 02:30,14,141.15,141.15,141.15,141.15,0
20080701|2008-07-14 07:00,14,139.6,139.6,139.6,139.6,0
20080701|2008-07-14 09:30,14,141.7,141.7,141.7,141.7,0
20080701|2008-07-14 16:00,14,140.8,140.8,140.8,140.8,0
20080701|2008-07-15 07:30,15,142,142,141.2,141.2,0
20080701|2008-07-15 09:30,15,139.8,139.8,139.8,139.8,0
20080701|2008-07-15 10:00,15,138.65,138.65,136.95,136.95,0
20080701|2008-07-15 10:30,15,138.95,138.95,137.45,137.45,0
20080701|2008-07-15 16:00,15,138.5,138.5,138.5,138.5,0
20080701|2008-07-16 09:00,16,139.5,139.5,139.5,139.5,0
20080701|2008-07-16 09:30,16,138.5,138.5,138,138,0
20080701|2008-07-16 10:00,16,138.85,138.85,138.85,138.85,0
20080701|2008-07-16 11:00,16,138.5,138.5,138.5,138.5,0
20080701|2008-07-16 16:00,16,138.85,138.85,138.85,138.85,0
20080701|2008-07-17 10:00,17,140,140,140,140,0
20080701|2008-07-17 10:30,17,138.9,138.9,138,138,0
20080701|2008-07-17 11:30,17,138.1,138.1,138.1,138.1,0
20080701|2008-07-17 12:00,17,136,136,134.9,135.25,0
20080701|2008-07-17 16:00,17,135.55,135.55,135.55,135.55,0
20080701|2008-07-18 07:30,18,136.5,136.5,136.5,136.5,0
20080701|2008-07-18 10:00,18,135,135,134.95,134.95,0
20080701|2008-07-18 11:00,18,135.35,135.4,135.3,135.3,0
20080701|2008-07-18 15:30,18,135.65,135.65,135.65,135.65,0
20080701|2008-07-21 12:30,21,135.4,135.4,135.4,135.4,0
20080901|2008-05-05 04:00,5,132.5,132.5,132.5,132.5,0
20080901|2008-05-05 04:30,5,132.4,132.45,132.4,132.45,0
20080901|2008-05-05 05:00,5,132.65,132.65,132.65,132.65,0
20080901|2008-05-05 05:30,5,132.2,132.2,132.15,132.15,0
20080901|2008-05-05 06:30,5,132.15,132.15,131.65,131.65,0
20080901|2008-05-05 07:00,5,131.85,131.85,131.55,131.55,0
20080901|2008-05-05 07:30,5,131.4,131.9,131.3,131.85,0
20080901|2008-05-05 08:00,5,131.7,131.85,131.7,131.85,0
20080901|2008-05-05 08:30,5,133,136.1,132.9,135.55,0
20080901|2008-05-05 09:00,5,135.55,135.6,135,135.1,0
20080901|2008-05-05 09:30,5,135.1,135.5,135.1,135.4,0
20080901|2008-05-05 10:00,5,135.65,135.85,135.65,135.8,0
20080901|2008-05-05 10:30,5,135.4,135.4,135.05,135.05,0
20080901|2008-05-05 11:00,5,134.7,134.75,134.7,134.75,0
20080901|2008-05-05 12:00,5,135.1,135.1,134.95,134.95,0
20080901|2008-05-05 12:30,5,135.25,135.25,135.25,135.25,0
20080901|2008-05-05 13:00,5,135.2,135.2,135,135,0
20080901|2008-05-05 14:00,5,135,135,135,135,0
20080901|2008-05-05 16:00,5,135,135,135,135,0
20080901|2008-05-06 02:30,6,135,135,135,135,0
20080901|2008-05-06 03:30,6,135.15,135.15,135.15,135.15,0
20080901|2008-05-06 05:00,6,135.35,135.35,135.35,135.35,0
20080901|2008-05-06 06:00,6,135.35,135.35,135.35,135.35,0
20080901|2008-05-06 06:30,6,135.25,135.5,135.25,135.5,0
20080901|2008-05-06 07:00,6,135.35,135.35,134.6,134.6,0
20080901|2008-05-06 07:30,6,134.55,135.25,134.35,134.35,0
20080901|2008-05-06 08:00,6,134.7,134.7,134.05,134.25,0
20080901|2008-05-06 08:30,6,134.45,135.2,134.45,135.1,0
20080901|2008-05-06 09:00,6,135.15,135.15,135,135,0
20080901|2008-05-06 09:30,6,134.9,135.4,134.9,135.1,0
20080901|2008-05-06 10:00,6,135.5,136.6,135.5,136.2,0
20080901|2008-05-06 10:30,6,136.25,136.4,135.9,136,0
20080901|2008-05-06 11:00,6,135.5,136,135.5,135.7,0
20080901|2008-05-06 11:30,6,135.7,136,135.7,136,0
20080901|2008-05-06 12:00,6,135.95,136.2,135.95,136.2,0
20080901|2008-05-06 12:30,6,136.05,136.1,136,136.05,0
20080901|2008-05-06 13:00,6,136,136.1,136,136.05,0
20080901|2008-05-06 13:30,6,136,136.05,135.95,136,0
20080901|2008-05-06 14:00,6,136.1,136.1,136.1,136.1,0
20080901|2008-05-06 16:00,6,136,136,136,136,0
20080901|2008-05-07 01:30,7,136.05,136.05,136.05,136.05,0
20080901|2008-05-07 02:00,7,136,136,136,136,0
20080901|2008-05-07 03:00,7,136.2,136.2,136.2,136.2,0
20080901|2008-05-07 07:30,7,134.5,134.5,133.7,134.05,0
20080901|2008-05-07 08:00,7,133.65,134,133.55,134,0
20080901|2008-05-07 08:30,7,134,134,133.75,134,0
20080901|2008-05-07 09:00,7,134,134.2,134,134,0
20080901|2008-05-07 09:30,7,133.6,133.6,132.15,132.8,0
20080901|2008-05-07 10:00,7,133.05,133.05,132.7,132.75,0
20080901|2008-05-07 10:30,7,132.9,132.9,132.5,132.85,0
20080901|2008-05-07 11:00,7,133.15,133.35,133.15,133.35,0
20080901|2008-05-07 11:30,7,133.1,133.15,133.05,133.05,0
20080901|2008-05-07 12:00,7,133.2,133.8,133.2,133.55,0
20080901|2008-05-07 12:30,7,133.4,133.4,133.3,133.3,0
20080901|2008-05-07 13:00,7,133.3,133.3,133.3,133.3,0
20080901|2008-05-07 13:30,7,133.2,133.3,133.2,133.3,0
20080901|2008-05-07 14:00,7,133.2,133.2,133.2,133.2,0
20080901|2008-05-07 16:00,7,133.55,133.55,133.55,133.55,0
20080901|2008-05-08 01:30,8,133.3,133.3,133.2,133.3,0
20080901|2008-05-08 04:00,8,133.45,133.45,133.4,133.4,0
20080901|2008-05-08 04:30,8,133.25,133.25,133.25,133.25,0
20080901|2008-05-08 05:00,8,133.55,133.55,133.55,133.55,0
20080901|2008-05-08 06:00,8,133.7,133.7,133.5,133.5,0
20080901|2008-05-08 06:30,8,133.55,133.55,133.5,133.55,0
20080901|2008-05-08 07:00,8,133.85,134.8,133.85,134.5,0
20080901|2008-05-08 07:30,8,134.5,135.9,134.5,134.8,0
20080901|2008-05-08 08:00,8,134.85,136.45,134.85,136.45,0
20080901|2008-05-08 08:30,8,136.45,137.55,136.45,137,0
20080901|2008-05-08 09:00,8,137,137.1,136.75,137.1,0
20080901|2008-05-08 09:30,8,137.25,137.45,136.9,136.9,0
20080901|2008-05-08 10:00,8,136.75,136.8,136.5,136.6,0
20080901|2008-05-08 10:30,8,136.55,136.75,136.55,136.6,0
20080901|2008-05-08 11:00,8,136.55,136.65,136.5,136.65,0
20080901|2008-05-08 11:30,8,136.5,136.65,136.35,136.65,0
20080901|2008-05-08 12:00,8,136.65,137,136.65,137,0
20080901|2008-05-08 12:30,8,137.05,137.3,137.05,137.1,0
20080901|2008-05-08 13:00,8,137.1,137.4,137.1,137.25,0
20080901|2008-05-08 13:30,8,137.25,137.25,137.15,137.15,0
20080901|2008-05-08 14:00,8,137.25,137.25,137.1,137.1,0
20080901|2008-05-08 16:00,8,136.9,136.9,136.9,136.9,0
20080901|2008-05-09 01:30,9,136.5,137,136.5,137,0
20080901|2008-05-09 03:00,9,136.95,136.95,136.75,136.75,0
20080901|2008-05-09 03:30,9,137,137,137,137,0
20080901|2008-05-09 04:30,9,137.25,137.25,137.25,137.25,0
20080901|2008-05-09 05:00,9,137.2,137.2,137.15,137.15,0
20080901|2008-05-09 05:30,9,137.2,137.3,137.2,137.3,0
20080901|2008-05-09 06:00,9,137.3,137.75,137.3,137.75,0
20080901|2008-05-09 06:30,9,137.7,138,137.35,137.35,0
20080901|2008-05-09 07:00,9,137.2,138.5,137.2,138.5,0
20080901|2008-05-09 07:30,9,138.35,142.05,138.3,141.2,0
20080901|2008-05-09 08:00,9,141.05,141.05,140.05,140.75,0
20080901|2008-05-09 08:30,9,140.5,141.5,140.4,141.5,0
20080901|2008-05-09 09:00,9,141.4,141.55,139.5,139.6,0
20080901|2008-05-09 09:30,9,139.7,139.7,138.5,138.5,0
20080901|2008-05-09 10:00,9,138.8,139.25,137.25,139.05,0
20080901|2008-05-09 10:30,9,138.9,138.9,137.55,137.55,0
20080901|2008-05-09 11:00,9,137.85,138.3,137.85,138.15,0
20080901|2008-05-09 11:30,9,138.65,138.65,138.65,138.65,0
20080901|2008-05-09 12:00,9,138.65,139.2,138.65,138.75,0
20080901|2008-05-09 13:00,9,138.7,138.95,138.7,138.9,0
20080901|2008-05-09 13:30,9,138.55,138.55,138.1,138.1,0
20080901|2008-05-09 14:00,9,138.25,138.75,138.2,138.75,0
20080901|2008-05-09 17:00,12,138.9,138.9,138.9,138.9,0
20080901|2008-05-12 01:30,12,138.75,139.8,138.75,139.8,0
20080901|2008-05-12 02:00,12,139.9,140.05,139.85,140.05,0
20080901|2008-05-12 03:00,12,139.75,139.75,139.75,139.75,0
20080901|2008-05-12 04:30,12,139.85,139.9,139.85,139.9,0
20080901|2008-05-12 05:00,12,139.95,140.2,139.95,140.2,0
20080901|2008-05-12 05:30,12,140.3,140.3,140.3,140.3,0
20080901|2008-05-12 06:00,12,140.3,140.3,139.8,139.8,0
20080901|2008-05-12 06:30,12,139.6,139.85,139.55,139.55,0
20080901|2008-05-12 07:00,12,139.45,139.45,138.35,138.9,0
20080901|2008-05-12 07:30,12,139,139.5,137.8,139.05,0
20080901|2008-05-12 08:00,12,139.2,140.35,139.2,140.3,0
20080901|2008-05-12 08:30,12,140,140.1,139.7,140,0
20080901|2008-05-12 09:00,12,140,140.55,140,140.1,0
20080901|2008-05-12 09:30,12,140.05,140.15,140.05,140.05,0
20080901|2008-05-12 10:00,12,140.6,140.75,140.3,140.3,0
20080901|2008-05-12 10:30,12,140.5,141.75,140.4,141.4,0
20080901|2008-05-12 11:00,12,141.3,141.6,140.6,140.6,0
20080901|2008-05-12 11:30,12,140.45,140.85,140.45,140.85,0
20080901|2008-05-12 12:00,12,140.55,141.1,140.5,140.95,0
20080901|2008-05-12 12:30,12,140.9,141.5,140.9,141.45,0
20080901|2008-05-12 13:00,12,141.45,141.45,141.25,141.25,0
20080901|2008-05-12 13:30,12,141.1,141.1,141.1,141.1,0
20080901|2008-05-12 14:00,12,141.3,141.55,141.3,141.55,0
20080901|2008-05-12 15:30,12,140.9,140.9,140.9,140.9,0
20080901|2008-05-13 01:30,13,141.25,141.3,141.25,141.3,0
20080901|2008-05-13 02:30,13,141.2,141.2,141.2,141.2,0
20080901|2008-05-13 03:30,13,140.6,140.6,139.75,139.75,0
20080901|2008-05-13 04:00,13,139.4,139.4,139.4,139.4,0
20080901|2008-05-13 04:30,13,139.7,139.7,139.7,139.7,0
20080901|2008-05-13 05:00,13,139.75,139.8,139.75,139.75,0
20080901|2008-05-13 05:30,13,140,140.1,140,140.05,0
20080901|2008-05-13 06:00,13,139.7,139.9,139.5,139.9,0
20080901|2008-05-13 06:30,13,139.25,140,139.15,140,0
20080901|2008-05-13 07:00,13,140,140.15,139.9,140.15,0
20080901|2008-05-13 07:30,13,140.75,141.25,139.95,140,0
20080901|2008-05-13 08:00,13,140.3,140.6,139.05,139.1,0
20080901|2008-05-13 08:30,13,139.4,139.85,139.4,139.6,0
20080901|2008-05-13 09:00,13,139.25,139.8,138.85,139.35,0
20080901|2008-05-13 09:30,13,138.9,139,138,138.9,0
20080901|2008-05-13 10:00,13,138.8,139.55,138.8,139.3,0
20080901|2008-05-13 10:30,13,139.75,139.9,139.3,139.8,0
20080901|2008-05-13 11:00,13,139,139.2,139,139.1,0
20080901|2008-05-13 11:30,13,139.4,139.85,139.35,139.5,0
20080901|2008-05-13 12:00,13,139.3,139.65,139.15,139.6,0
20080901|2008-05-13 12:30,13,139.4,139.6,139.4,139.6,0
20080901|2008-05-13 13:00,13,139.45,139.45,139.45,139.45,0
20080901|2008-05-13 13:30,13,139.75,139.75,139.75,139.75,0
20080901|2008-05-13 14:00,13,139.6,139.75,139.6,139.75,0
20080901|2008-05-13 16:00,13,139.55,139.55,139.55,139.55,0
20080901|2008-05-14 01:30,14,139.05,139.05,139.05,139.05,0
20080901|2008-05-14 03:30,14,139.1,139.1,139,139,0
20080901|2008-05-14 04:30,14,139,139,139,139,0
20080901|2008-05-14 05:00,14,138.9,138.9,138.9,138.9,0
20080901|2008-05-14 05:30,14,138.9,138.9,138.85,138.85,0
20080901|2008-05-14 06:00,14,139.05,139.1,138.7,138.7,0
20080901|2008-05-14 06:30,14,138.9,139.45,138.9,139.2,0
20080901|2008-05-14 07:00,14,139.1,139.1,139.05,139.05,0
20080901|2008-05-14 07:30,14,139.25,139.9,138.65,139.75,0
20080901|2008-05-14 08:00,14,139.3,139.75,139.3,139.75,0
20080901|2008-05-14 08:30,14,139.5,139.5,139.3,139.3,0
20080901|2008-05-14 09:00,14,139.75,140.9,139.75,140.4,0
20080901|2008-05-14 09:30,14,139.6,139.9,139.6,139.9,0
20080901|2008-05-14 10:00,14,139.9,140,139.6,139.75,0
20080901|2008-05-14 10:30,14,139.55,139.75,139.55,139.75,0
20080901|2008-05-14 11:00,14,139.75,139.8,139.35,139.35,0
20080901|2008-05-14 11:30,14,139.5,140,139.5,140,0
20080901|2008-05-14 12:00,14,139.9,140,139.9,140,0
20080901|2008-05-14 12:30,14,140,140.05,139.75,139.75,0
20080901|2008-05-14 13:00,14,139.9,139.9,139.9,139.9,0
20080901|2008-05-14 13:30,14,140,140.2,140,140.2,0
20080901|2008-05-14 14:00,14,140.25,140.25,140.2,140.2,0
20080901|2008-05-14 16:00,14,139.95,139.95,139.95,139.95,0
20080901|2008-05-15 02:30,15,139.95,139.95,139.8,139.8,0
20080901|2008-05-15 03:00,15,139.85,139.85,139.8,139.85,0
20080901|2008-05-15 03:30,15,139.95,139.95,139.95,139.95,0
20080901|2008-05-15 04:00,15,140.1,140.3,140.1,140.3,0
20080901|2008-05-15 04:30,15,140.2,140.5,140.1,140.5,0
20080901|2008-05-15 05:00,15,140.6,140.6,140.4,140.6,0
20080901|2008-05-15 06:00,15,140.4,140.8,140.4,140.7,0
20080901|2008-05-15 06:30,15,140.7,141,140.65,141,0
20080901|2008-05-15 07:00,15,141.05,141.45,140.65,141.4,0
20080901|2008-05-15 07:30,15,141.4,141.9,138.75,139.6,0
20080901|2008-05-15 08:00,15,140,140.05,139.35,139.9,0
20080901|2008-05-15 08:30,15,139.4,139.7,139.4,139.7,0
20080901|2008-05-15 09:00,15,139.45,140,139.45,140,0
20080901|2008-05-15 13:00,15,140,140,139,139.25,0
20080901|2008-05-15 13:30,15,139.25,139.25,138.75,139.15,0
20080901|2008-05-15 14:00,15,138.9,139.15,138.9,138.95,0
20080901|2008-05-15 16:00,15,139.05,139.05,139.05,139.05,0
20080901|2008-05-16 01:30,16,139.45,139.45,139.45,139.45,0
20080901|2008-05-16 02:30,16,140,141,140,141,0
20080901|2008-05-16 03:00,16,140.4,140.45,140.4,140.4,0
20080901|2008-05-16 03:30,16,140.5,140.5,140.5,140.5,0
20080901|2008-05-16 04:00,16,140.5,140.8,140.5,140.8,0
20080901|2008-05-16 04:30,16,140.55,140.55,140.5,140.5,0
20080901|2008-05-16 05:00,16,140.05,140.05,140.05,140.05,0
20080901|2008-05-16 06:30,16,140,140.2,139.7,139.7,0
20080901|2008-05-16 07:00,16,140.1,140.2,139.85,140.2,0
20080901|2008-05-16 07:30,16,140.2,140.45,138.85,139.2,0
20080901|2008-05-16 08:00,16,139.65,140,139.4,139.55,0
20080901|2008-05-16 08:30,16,139.6,140.2,139.6,139.75,0
20080901|2008-05-16 09:00,16,140,140,139.6,139.75,0
20080901|2008-05-16 09:30,16,139.9,140.5,139.9,140.2,0
20080901|2008-05-16 10:00,16,140.25,140.85,140.2,140.7,0
20080901|2008-05-16 10:30,16,140.4,140.45,140.3,140.4,0
20080901|2008-05-16 11:00,16,140.3,140.4,140.25,140.4,0
20080901|2008-05-16 11:30,16,140.4,140.55,140.3,140.4,0
20080901|2008-05-16 12:00,16,140.25,140.65,140.15,140.25,0
20080901|2008-05-16 12:30,16,140.3,140.5,140.25,140.5,0
20080901|2008-05-16 14:00,16,140.6,140.7,140.6,140.7,0
20080901|2008-05-16 16:00,16,140.3,140.3,140.3,140.3,0
20080901|2008-05-19 01:30,19,140.3,140.3,140.3,140.3,0
20080901|2008-05-19 02:30,19,140.4,140.4,140.4,140.4,0
20080901|2008-05-19 03:00,19,140.45,140.5,140.45,140.5,0
20080901|2008-05-19 03:30,19,140.55,140.55,140.55,140.55,0
20080901|2008-05-19 04:00,19,140.6,140.6,140.6,140.6,0
20080901|2008-05-19 05:30,19,140.8,140.8,140.8,140.8,0
20080901|2008-05-19 06:00,19,140.8,141.05,140.75,141.05,0
20080901|2008-05-19 06:30,19,140.9,141.25,140.9,141.25,0
20080901|2008-05-19 07:00,19,141.1,142.3,141.1,141.7,0
20080901|2008-05-19 07:30,19,141.3,142,140.8,141.65,0
20080901|2008-05-19 08:00,19,141.7,141.7,141.5,141.5,0
20080901|2008-05-19 08:30,19,141.6,141.6,141.1,141.2,0
20080901|2008-05-19 09:00,19,141.4,141.5,139.5,139.65,0
20080901|2008-05-19 09:30,19,139.45,139.45,137.2,138,1
20080901|2008-05-19 10:00,19,137.95,137.95,137.5,137.5,0
20080901|2008-05-19 10:30,19,137.65,138.25,137.5,137.9,0
20080901|2008-05-19 11:00,19,137.85,138,137.85,138,0
20080901|2008-05-19 11:30,19,137.8,137.9,137.35,137.9,0
20080901|2008-05-19 12:00,19,137.6,137.75,137.5,137.5,0
20080901|2008-05-19 13:00,19,137.75,137.75,137.75,137.75,0
20080901|2008-05-19 13:30,19,137.6,137.6,137.55,137.55,0
20080901|2008-05-19 14:00,19,137.6,137.7,137.55,137.7,0
20080901|2008-05-19 16:00,19,137.5,137.5,137.5,137.5,0
20080901|2008-05-20 01:30,20,137.5,137.8,137.5,137.8,0
20080901|2008-05-20 02:00,20,137.45,137.8,137.45,137.5,0
20080901|2008-05-20 02:30,20,137.5,137.5,137.5,137.5,0
20080901|2008-05-20 03:00,20,137.55,137.55,137.55,137.55,0
20080901|2008-05-20 03:30,20,137.65,137.65,137.6,137.6,0
20080901|2008-05-20 04:00,20,137.45,137.55,137.45,137.45,0
20080901|2008-05-20 05:00,20,137.75,137.8,137.75,137.75,0
20080901|2008-05-20 05:30,20,137.8,137.8,137.8,137.8,0
20080901|2008-05-20 06:00,20,137.85,137.85,137.85,137.85,0
20080901|2008-05-20 06:30,20,138.35,138.4,138.35,138.35,0
20080901|2008-05-20 07:00,20,138.2,138.2,137.65,137.85,0
20080901|2008-05-20 07:30,20,137.8,139,137.8,138.35,1
20080901|2008-05-20 08:00,20,138.3,138.8,138.3,138.8,0
20080901|2008-05-20 08:30,20,138.4,138.55,138.25,138.45,0
20080901|2008-05-20 09:00,20,138.7,140,138.7,139.6,0
20080901|2008-05-20 09:30,20,139.6,139.8,139.5,139.5,0
20080901|2008-05-20 10:00,20,139.1,139.1,138.85,138.95,0
20080901|2008-05-20 10:30,20,138.95,138.95,138.8,138.95,0
20080901|2008-05-20 11:00,20,138.95,139.05,138.85,139,0
20080901|2008-05-20 11:30,20,139,139.1,138.9,138.9,0
20080901|2008-05-20 12:00,20,139,139.2,138.9,139.15,0
20080901|2008-05-20 12:30,20,139.15,139.2,139.15,139.2,0
20080901|2008-05-20 13:30,20,139.1,139.1,139.05,139.05,0
20080901|2008-05-20 14:00,20,139.05,139.1,139.05,139.1,0
20080901|2008-05-21 02:00,21,139.55,139.55,139.55,139.55,0
20080901|2008-05-21 03:30,21,139.3,139.6,139.3,139.6,0
20080901|2008-05-21 04:00,21,139.7,139.7,139.7,139.7,0
20080901|2008-05-21 04:30,21,139.8,139.9,139.75,139.85,0
20080901|2008-05-21 05:00,21,140,140,140,140,0
20080901|2008-05-21 05:30,21,140.15,140.3,140.1,140.25,0
20080901|2008-05-21 06:30,21,140.2,140.75,140.1,140.75,0
20080901|2008-05-21 07:00,21,140.8,140.85,140.05,140.15,0
20080901|2008-05-21 07:30,21,140.15,140.55,139.65,139.9,0
20080901|2008-05-21 08:00,21,139.95,143.8,139.95,143.6,0
20080901|2008-05-21 08:30,21,143.3,143.95,142.8,143.35,0
20080901|2008-05-21 09:00,21,143.4,143.55,142.75,142.95,0
20080901|2008-05-21 09:30,21,143,143.2,142.55,142.8,0
20080901|2008-05-21 10:00,21,142.85,143.15,142.75,143,0
20080901|2008-05-21 10:30,21,142.6,143,142.6,143,0
20080901|2008-05-21 11:00,21,142.65,142.65,142.1,142.3,0
20080901|2008-05-21 11:30,21,142.55,143,142.55,142.8,0
20080901|2008-05-21 12:00,21,142.8,143,142.7,143,0
20080901|2008-05-21 12:30,21,142.85,143.4,142.85,143.35,0
20080901|2008-05-21 13:00,21,143.4,143.4,143.15,143.15,0
20080901|2008-05-21 13:30,21,143.35,143.5,143.35,143.4,0
20080901|2008-05-21 14:00,21,143.4,143.5,143.25,143.5,0
20080901|2008-05-21 16:00,21,142.85,142.85,142.85,142.85,0
20080901|2008-05-22 01:30,22,143.55,143.65,143.5,143.65,0
20080901|2008-05-22 02:00,22,143.6,143.65,143.6,143.65,0
20080901|2008-05-22 02:30,22,143.65,143.65,143.65,143.65,0
20080901|2008-05-22 03:00,22,143.7,143.7,143.7,143.7,0
20080901|2008-05-22 03:30,22,143.8,143.8,143.8,143.8,0
20080901|2008-05-22 04:30,22,144,144,144,144,0
20080901|2008-05-22 05:00,22,144,144.05,143.85,143.85,0
20080901|2008-05-22 05:30,22,144.1,144.1,143.95,143.95,0
20080901|2008-05-22 06:00,22,143.4,143.5,143.35,143.5,0
20080901|2008-05-22 06:30,22,143.95,144,143.3,144,0
20080901|2008-05-22 07:00,22,144.25,144.3,143,143,0
20080901|2008-05-22 07:30,22,142.95,143,141.65,142.25,0
20080901|2008-05-22 08:00,22,142.2,142.5,142.05,142.1,0
20080901|2008-05-22 08:30,22,141.75,142.4,141.15,141.35,0
20080901|2008-05-22 09:00,22,141.45,141.5,137.95,138.1,0
20080901|2008-05-22 09:30,22,138.2,138.4,135.7,136.9,0
20080901|2008-05-22 10:00,22,137,137.55,137,137.25,0
20080901|2008-05-22 10:30,22,137.1,137.2,136.35,136.45,0
20080901|2008-05-22 11:00,22,136.5,136.95,136,136,0
20080901|2008-05-22 11:30,22,136,136.75,136,136.75,0
20080901|2008-05-22 12:00,22,136.85,137,136.55,136.55,0
20080901|2008-05-22 12:30,22,136.55,136.6,136.55,136.55,0
20080901|2008-05-22 13:00,22,136.4,136.5,136.4,136.5,0
20080901|2008-05-22 16:00,22,136.6,136.6,136.6,136.6,0
20080901|2008-05-23 01:30,23,136.6,137.3,136.6,137,0
20080901|2008-05-23 02:00,23,137.25,137.3,136.75,136.95,0
20080901|2008-05-23 03:00,23,136.75,136.75,136.45,136.7,0
20080901|2008-05-23 03:30,23,136.9,136.95,136.9,136.95,0
20080901|2008-05-23 04:00,23,137.1,137.15,137,137,0
20080901|2008-05-23 04:30,23,137,137.2,137,137.15,0
20080901|2008-05-23 05:00,23,137.4,137.4,137.4,137.4,0
20080901|2008-05-23 05:30,23,137.25,137.25,136.85,137.15,0
20080901|2008-05-23 06:30,23,136.9,136.9,136.8,136.8,0
20080901|2008-05-23 07:00,23,136.7,137.75,136.5,137.25,0
20080901|2008-05-23 07:30,23,137.45,137.55,135.75,136.5,0
20080901|2008-05-23 08:00,23,136.3,137.6,136.3,137.6,0
20080901|2008-05-23 08:30,23,137,137.1,136.9,137,0
20080901|2008-05-23 09:00,23,137.1,137.2,136.65,136.85,0
20080901|2008-05-23 09:30,23,136.8,136.8,136.5,136.8,0
20080901|2008-05-23 10:00,23,136.85,136.85,136.35,136.45,0
20080901|2008-05-23 10:30,23,136.5,136.6,136.4,136.45,0
20080901|2008-05-23 11:00,23,136.45,136.45,136.35,136.35,0
20080901|2008-05-23 11:30,23,136.35,136.55,136.35,136.55,0
20080901|2008-05-23 12:00,23,136.5,136.6,136.3,136.3,0
20080901|2008-05-23 12:30,23,136.4,136.8,136.4,136.75,0
20080901|2008-05-23 13:00,23,136.65,136.85,136.65,136.85,0
20080901|2008-05-23 13:30,23,136.65,136.7,136.65,136.7,0
20080901|2008-05-23 14:00,23,136.75,136.75,136.7,136.7,0
20080901|2008-05-23 16:00,23,136.3,136.3,136.3,136.3,0
20080901|2008-05-27 01:30,27,137,137.6,137,137.4,0
20080901|2008-05-27 02:30,27,137.4,137.4,137.4,137.4,0
20080901|2008-05-27 05:00,27,137.15,137.25,137.15,137.25,0
20080901|2008-05-27 06:00,27,137.3,137.3,137.3,137.3,0
20080901|2008-05-27 06:30,27,137.3,137.6,137.2,137.55,0
20080901|2008-05-27 07:00,27,137.55,137.55,136.75,136.95,0
20080901|2008-05-27 07:30,27,137,137.35,136.85,137.05,0
20080901|2008-05-27 08:00,27,137.05,137.05,136.25,136.3,0
20080901|2008-05-27 08:30,27,136.4,136.7,136.35,136.5,0
20080901|2008-05-27 09:00,27,136.7,136.75,136.3,136.3,0
20080901|2008-05-27 09:30,27,136.3,136.3,136,136.1,0
20080901|2008-05-27 10:00,27,136.25,136.25,136,136.2,0
20080901|2008-05-27 10:30,27,136.15,136.15,133.85,134.3,2
20080901|2008-05-27 11:00,27,134.2,134.6,133.9,134.55,0
20080901|2008-05-27 11:30,27,134.5,134.75,134.4,134.4,0
20080901|2008-05-27 12:00,27,134.6,134.7,134.2,134.2,0
20080901|2008-05-27 12:30,27,134.2,134.3,134.2,134.25,0
20080901|2008-05-27 13:00,27,134.35,134.35,134.1,134.1,0
20080901|2008-05-27 13:30,27,134.15,134.3,134.15,134.3,0
20080901|2008-05-27 14:00,27,134.25,134.25,134.25,134.25,0
20080901|2008-05-27 16:00,27,134.35,134.35,134.35,134.35,0
20080901|2008-05-28 01:30,28,134.3,134.7,134.3,134.7,0
20080901|2008-05-28 02:00,28,134.85,135.15,134.85,135.15,0
20080901|2008-05-28 02:30,28,135.2,135.2,135.2,135.2,0
20080901|2008-05-28 03:00,28,135.1,135.1,134.95,134.95,0
20080901|2008-05-28 03:30,28,134.95,135.2,134.95,135,0
20080901|2008-05-28 04:00,28,135,135.15,134.9,134.9,0
20080901|2008-05-28 04:30,28,134.95,134.95,134.8,134.85,0
20080901|2008-05-28 05:00,28,135.1,135.3,135.1,135.3,0
20080901|2008-05-28 05:30,28,134.9,135.3,134.9,134.9,0
20080901|2008-05-28 06:30,28,135,135,134.6,134.6,0
20080901|2008-05-28 07:00,28,134.6,135.05,134.3,134.3,0
20080901|2008-05-28 07:30,28,134.3,134.6,133.75,134.45,0
20080901|2008-05-28 08:00,28,134.85,135.4,134.8,135.2,0
20080901|2008-05-28 08:30,28,135,135.9,135,135.5,0
20080901|2008-05-28 09:00,28,135.65,135.75,135,135.1,0
20080901|2008-05-28 09:30,28,135.25,135.45,135.25,135.45,0
20080901|2008-05-28 10:00,28,135.45,135.9,135.45,135.9,0
20080901|2008-05-28 10:30,28,136,136.5,135.95,136.25,0
20080901|2008-05-28 11:00,28,136.25,138.5,136.1,138.1,0
20080901|2008-05-28 11:30,28,137.95,138.25,137.85,138,0
20080901|2008-05-28 12:00,28,138.1,138.2,137.65,138.1,0
20080901|2008-05-28 12:30,28,137.9,138.05,137.8,137.8,0
20080901|2008-05-28 13:00,28,137.8,137.8,137.75,137.8,0
20080901|2008-05-28 13:30,28,137.9,137.9,137.9,137.9,0
20080901|2008-05-28 14:00,28,138.25,138.25,138.05,138.05,0
20080901|2008-05-28 16:00,28,137.95,137.95,137.95,137.95,0
20080901|2008-05-29 01:30,29,138.5,139.25,138.5,139.05,0
20080901|2008-05-29 02:00,29,138.7,138.7,138.45,138.45,0
20080901|2008-05-29 02:30,29,138.5,138.8,138.5,138.6,0
20080901|2008-05-29 03:30,29,138.7,138.7,138.7,138.7,0
20080901|2008-05-29 04:30,29,138.7,138.7,138.6,138.6,0
20080901|2008-05-29 05:00,29,138.35,138.35,137.95,138,0
20080901|2008-05-29 05:30,29,138.3,138.3,138.3,138.3,0
20080901|2008-05-29 06:00,29,137.9,137.9,137.8,137.9,0
20080901|2008-05-29 06:30,29,138.15,138.3,138.1,138.3,0
20080901|2008-05-29 07:00,29,138.45,138.95,138.05,138.1,0
20080901|2008-05-29 07:30,29,138.25,138.3,136.85,137,0
20080901|2008-05-29 08:00,29,137,137.4,136.4,136.75,0
20080901|2008-05-29 08:30,29,136.75,136.75,135.95,136.4,0
20080901|2008-05-29 09:00,29,136.4,136.8,136.3,136.8,0
20080901|2008-05-29 09:30,29,136.8,137.4,136.4,136.4,0
20080901|2008-05-29 10:00,29,136.6,136.85,136.6,136.7,0
20080901|2008-05-29 10:30,29,136.55,136.65,136,136,0
20080901|2008-05-29 11:00,29,135.85,136,135.55,135.9,0
20080901|2008-05-29 11:30,29,135.95,136.1,135,135.3,0
20080901|2008-05-29 12:00,29,135.3,135.3,134.55,134.85,0
20080901|2008-05-29 12:30,29,134.95,135,134.7,134.9,0
20080901|2008-05-29 13:00,29,134.85,135,134.85,135,0
20080901|2008-05-29 13:30,29,135,135.2,135,135.2,0
20080901|2008-05-29 14:00,29,135.2,135.2,135.2,135.2,0
20080901|2008-05-29 16:00,29,134.85,134.85,134.85,134.85,0
20080901|2008-05-30 01:30,30,136,136,135.4,135.4,0
20080901|2008-05-30 02:00,30,135.5,135.5,135,135,0
20080901|2008-05-30 02:30,30,134.95,135.3,134.95,135.3,0
20080901|2008-05-30 03:00,30,135.3,135.5,135.2,135.5,0
20080901|2008-05-30 03:30,30,135.3,135.3,135.3,135.3,0
20080901|2008-05-30 04:00,30,135.8,136,135.8,136,0
20080901|2008-05-30 04:30,30,135.95,135.95,135.95,135.95,0
20080901|2008-05-30 05:00,30,135.8,135.8,135.65,135.65,0
20080901|2008-05-30 05:30,30,135.5,135.9,135.45,135.9,0
20080901|2008-05-30 06:00,30,135.9,136.15,135.9,136.15,0
20080901|2008-05-30 06:30,30,136.1,136.1,135.8,135.8,0
20080901|2008-05-30 07:00,30,136,136,135.2,135.8,0
20080901|2008-05-30 07:30,30,135.65,136.25,135.4,136.25,0
20080901|2008-05-30 08:00,30,136.05,137,136,136.7,0
20080901|2008-05-30 08:30,30,136.75,136.8,136.7,136.75,0
20080901|2008-05-30 09:00,30,136.8,136.9,136,136.1,0
20080901|2008-05-30 09:30,30,136.1,136.1,135.45,135.5,0
20080901|2008-05-30 10:00,30,135.5,136.05,135.5,136,0
20080901|2008-05-30 10:30,30,135.9,135.9,135.65,135.85,0
20080901|2008-05-30 11:00,30,135.95,135.95,135.8,135.85,0
20080901|2008-05-30 11:30,30,135.9,136.1,135.45,135.95,0
20080901|2008-05-30 12:00,30,136,136.5,135.95,136.35,0
20080901|2008-05-30 12:30,30,136.35,136.35,135.7,136,0
20080901|2008-05-30 13:00,30,136.2,136.3,136.2,136.25,0
20080901|2008-05-30 13:30,30,136.35,136.4,136.25,136.25,0
20080901|2008-05-30 14:00,30,136.05,136.25,136.05,136.25,0
20080901|2008-05-30 16:30,30,136.25,136.25,136.25,136.25,0
20080901|2008-06-02 01:30,2,136.05,136.2,135.85,136.2,0
20080901|2008-06-02 02:00,2,135.95,136.15,135.9,136.15,0
20080901|2008-06-02 04:00,2,135.9,135.9,135.9,135.9,0
20080901|2008-06-02 04:30,2,135.85,135.85,135.8,135.8,0
20080901|2008-06-02 05:00,2,135.85,135.85,135.2,135.25,0
20080901|2008-06-02 05:30,2,135.15,135.15,135.15,135.15,0
20080901|2008-06-02 06:00,2,135.75,135.75,135.55,135.7,0
20080901|2008-06-02 06:30,2,135.8,135.95,135.75,135.95,0
20080901|2008-06-02 07:00,2,136.15,136.5,136,136.2,0
20080901|2008-06-02 07:30,2,136.05,140.35,135.7,140,4
20080901|2008-06-02 08:00,2,140,140.15,139.4,139.6,0
20080901|2008-06-02 08:30,2,139.55,139.8,139.25,139.25,0
20080901|2008-06-02 09:00,2,139.15,139.6,139.1,139.15,0
20080901|2008-06-02 09:30,2,139.2,139.9,139.2,139.6,0
20080901|2008-06-02 10:00,2,139.8,140.1,139.45,139.45,0
20080901|2008-06-02 10:30,2,139.6,140.85,139.5,140.6,0
20080901|2008-06-02 11:00,2,140.35,140.55,139.95,140.5,0
20080901|2008-06-02 11:30,2,139.95,140.4,139.5,139.8,0
20080901|2008-06-02 12:00,2,139.8,140,139.65,139.9,0
20080901|2008-06-02 12:30,2,139.8,140,139.7,139.85,0
20080901|2008-06-02 13:00,2,139.6,139.6,139.25,139.25,0
20080901|2008-06-02 13:30,2,139.4,139.55,139.3,139.55,0
20080901|2008-06-02 14:00,2,139.75,139.9,139.75,139.9,0
20080901|2008-06-02 16:00,2,139.75,139.75,139.75,139.75,0
20080901|2008-06-03 01:30,3,139.75,139.75,139.75,139.75,0
20080901|2008-06-03 02:00,3,139.5,139.5,139.2,139.2,0
20080901|2008-06-03 02:30,3,139.2,139.2,139.2,139.2,0
20080901|2008-06-03 03:00,3,139.3,139.3,139.3,139.3,0
20080901|2008-06-03 05:30,3,139.25,139.25,139.05,139.05,0
20080901|2008-06-03 06:00,3,139.2,139.25,138.85,138.85,0
20080901|2008-06-03 06:30,3,139,139.05,137.15,138,0
20080901|2008-06-03 07:00,3,138,138,137,137.5,0
20080901|2008-06-03 07:30,3,137.65,137.75,133.9,134.25,1
20080901|2008-06-03 08:00,3,134.2,135.25,134.05,135,0
20080901|2008-06-03 08:30,3,135,135.15,134.2,134.2,0
20080901|2008-06-03 09:00,3,134.2,135.2,134.2,135.15,0
20080901|2008-06-03 09:30,3,135.15,135.25,134.55,134.85,0
20080901|2008-06-03 10:00,3,134.9,135.25,134.85,135.15,0
20080901|2008-06-03 10:30,3,135.15,135.9,135.15,135.75,0
20080901|2008-06-03 11:00,3,135.75,136.3,135.25,135.3,0
20080901|2008-06-03 11:30,3,135.3,135.95,135.05,135.95,0
20080901|2008-06-03 12:00,3,135.8,135.8,134.8,134.9,0
20080901|2008-06-03 12:30,3,134.95,135.4,134.55,135,0
20080901|2008-06-03 13:00,3,135.2,135.2,135,135,0
20080901|2008-06-03 13:30,3,135.2,135.4,135.15,135.15,0
20080901|2008-06-03 14:00,3,135.4,135.7,135.2,135.2,0
20080901|2008-06-03 16:00,3,134.9,134.9,134.9,134.9,0
20080901|2008-06-04 01:30,4,135.2,135.65,135.2,135.65,0
20080901|2008-06-04 02:00,4,135.2,135.2,135.2,135.2,0
20080901|2008-06-04 02:30,4,135.25,135.4,134.45,134.45,1
20080901|2008-06-04 03:00,4,134.5,134.7,134.5,134.7,0
20080901|2008-06-04 03:30,4,134.9,135,134.8,134.8,0
20080901|2008-06-04 04:00,4,134.7,134.7,134.5,134.5,0
20080901|2008-06-04 04:30,4,134.9,134.9,134.4,134.4,0
20080901|2008-06-04 05:00,4,134.4,134.55,134.3,134.55,0
20080901|2008-06-04 05:30,4,134.45,134.6,134.35,134.35,0
20080901|2008-06-04 06:00,4,134.6,134.8,134.45,134.65,0
20080901|2008-06-04 06:30,4,134.75,134.9,134.55,134.9,0
20080901|2008-06-04 07:00,4,134.55,134.55,134.05,134.4,0
20080901|2008-06-04 07:30,4,134.45,135.2,134.35,135.15,0
20080901|2008-06-04 08:00,4,135,135.05,134.3,134.45,0
20080901|2008-06-04 08:30,4,134.45,134.5,134.15,134.45,0
20080901|2008-06-04 09:00,4,134.4,134.5,134.05,134.4,0
20080901|2008-06-04 09:30,4,134.35,134.7,134.2,134.25,0
20080901|2008-06-04 10:00,4,134.4,135,134.4,135,0
20080901|2008-06-04 10:30,4,135.05,136.1,134.75,135.15,0
20080901|2008-06-04 11:00,4,135.05,136,135,135.4,0
20080901|2008-06-04 11:30,4,135,135.3,135,135.25,0
20080901|2008-06-04 12:00,4,135.25,135.3,134.85,134.85,0
20080901|2008-06-04 12:30,4,134.85,135.5,134.85,135.5,0
20080901|2008-06-04 13:00,4,135.5,135.5,135.2,135.2,0
20080901|2008-06-04 14:00,4,135.25,135.25,135.2,135.2,0
20080901|2008-06-04 16:30,4,135.15,135.15,135.15,135.15,0
20080901|2008-06-05 01:30,5,136.1,136.1,135.3,135.65,0
20080901|2008-06-05 02:30,5,135.3,135.3,135.3,135.3,0
20080901|2008-06-05 03:00,5,135.2,135.2,135.2,135.2,0
20080901|2008-06-05 03:30,5,135.35,135.4,135.2,135.2,0
20080901|2008-06-05 04:00,5,135.35,135.5,135.35,135.5,0
20080901|2008-06-05 04:30,5,135.45,135.45,135.3,135.3,0
20080901|2008-06-05 05:00,5,135.2,135.75,135.2,135.75,0
20080901|2008-06-05 05:30,5,135.25,135.25,135.25,135.25,0
20080901|2008-06-05 06:00,5,135.5,135.8,135.5,135.8,0
20080901|2008-06-05 06:30,5,135.75,136.9,135.75,136.9,0
20080901|2008-06-05 07:00,5,136.85,137.25,136.55,136.9,0
20080901|2008-06-05 07:30,5,136.8,139.65,136.6,139.15,1
20080901|2008-06-05 08:00,5,139.05,139.05,138.65,138.95,0
20080901|2008-06-05 08:30,5,138.9,139.15,138.85,138.95,0
20080901|2008-06-05 09:00,5,138.95,139.2,138.9,138.95,0
20080901|2008-06-05 09:30,5,138.8,138.9,138.65,138.9,0
20080901|2008-06-05 10:00,5,139,139.35,138.5,138.75,0
20080901|2008-06-05 10:30,5,138.75,139,138.65,138.85,0
20080901|2008-06-05 11:00,5,138.75,139.15,138.75,139,0
20080901|2008-06-05 11:30,5,139.1,139.15,138.5,138.6,0
20080901|2008-06-05 12:00,5,138.55,138.75,138,138.1,0
20080901|2008-06-05 12:30,5,138.1,138.45,138.05,138.2,0
20080901|2008-06-05 13:00,5,138.1,138.3,138.1,138.1,0
20080901|2008-06-05 13:30,5,138.25,138.25,138.15,138.2,0
20080901|2008-06-05 14:00,5,138.25,138.5,138.25,138.5,0
20080901|2008-06-05 16:30,5,138.2,138.2,138.2,138.2,0
20080901|2008-06-06 01:30,6,138,138.7,138,138.7,0
20080901|2008-06-06 02:00,6,138.7,138.9,138.7,138.85,0
20080901|2008-06-06 02:30,6,138.75,138.85,137.2,137.2,0
20080901|2008-06-06 03:00,6,137.2,138.1,136.8,138.05,0
20080901|2008-06-06 03:30,6,138.35,138.5,138.35,138.5,0
20080901|2008-06-06 04:30,6,138.2,138.4,138,138,0
20080901|2008-06-06 05:00,6,138,138,138,138,0
20080901|2008-06-06 05:30,6,138,138.2,137.85,138.2,0
20080901|2008-06-06 06:00,6,138.25,138.9,138.25,138.8,0
20080901|2008-06-06 06:30,6,138.6,138.7,138.4,138.7,0
20080901|2008-06-06 07:00,6,138.7,139.5,137.65,139.35,0
20080901|2008-06-06 07:30,6,138.8,139.45,137.45,137.75,0
20080901|2008-06-06 08:00,6,137.75,139.05,137.75,139,0
20080901|2008-06-06 08:30,6,139.05,139.9,138.85,139.25,1
20080901|2008-06-06 09:00,6,139.2,139.2,137.85,137.95,0
20080901|2008-06-06 09:30,6,138.05,138.7,137.85,138.05,0
20080901|2008-06-06 10:00,6,138.6,139.1,138.5,138.75,0
20080901|2008-06-06 10:30,6,138.75,138.75,138.15,138.15,0
20080901|2008-06-06 11:00,6,138.4,138.4,138,138,0
20080901|2008-06-06 11:30,6,138.15,138.35,138,138.3,0
20080901|2008-06-06 12:00,6,138.25,138.6,138,138,0
20080901|2008-06-06 12:30,6,138,138.4,137.9,138.4,0
20080901|2008-06-06 13:00,6,138.4,138.6,138.4,138.4,0
20080901|2008-06-06 13:30,6,138.2,138.2,138,138,0
20080901|2008-06-06 14:00,6,138.2,138.2,138.05,138.05,0
20080901|2008-06-06 16:00,6,138.25,138.25,138.25,138.25,0
20080901|2008-06-09 01:30,9,138.5,138.5,138.05,138.05,0
20080901|2008-06-09 02:00,9,138,138,138,138,0
20080901|2008-06-09 02:30,9,138,138,137.95,137.95,0
20080901|2008-06-09 03:00,9,137.8,137.9,137.8,137.9,0
20080901|2008-06-09 03:30,9,137.9,137.9,137.6,137.6,0
20080901|2008-06-09 04:00,9,137.8,137.85,137,137,0
20080901|2008-06-09 04:30,9,137.8,137.8,137.75,137.75,0
20080901|2008-06-09 05:00,9,137.25,137.25,137,137.1,0
20080901|2008-06-09 05:30,9,137.1,137.25,137.1,137.2,0
20080901|2008-06-09 06:00,9,137,137.25,136.55,136.75,0
20080901|2008-06-09 06:30,9,136.75,137.7,136.75,137.7,0
20080901|2008-06-09 07:00,9,137.75,137.8,136.1,136.8,0
20080901|2008-06-09 07:30,9,137,137,133.4,133.45,4
20080901|2008-06-09 08:00,9,133.45,133.8,133.3,133.6,3
20080901|2008-06-09 08:30,9,133.45,133.6,132.9,133.15,0
20080901|2008-06-09 09:00,9,133.2,133.8,132.95,133.75,1
20080901|2008-06-09 09:30,9,133.75,134.2,133.75,134.15,0
20080901|2008-06-09 10:00,9,134.15,134.2,133.7,133.85,0
20080901|2008-06-09 10:30,9,133.85,134,133.7,133.9,0
20080901|2008-06-09 11:00,9,133.8,133.8,133.35,133.55,0
20080901|2008-06-09 11:30,9,133.6,133.75,133.4,133.7,0
20080901|2008-06-09 12:00,9,133.7,133.7,133.25,133.3,0
20080901|2008-06-09 12:30,9,133.45,133.7,133.4,133.6,0
20080901|2008-06-09 13:00,9,133.6,133.6,133.45,133.5,0
20080901|2008-06-09 13:30,9,133.55,133.55,133.25,133.3,0
20080901|2008-06-09 14:00,9,133.3,133.5,133.25,133.5,0
20080901|2008-06-09 16:00,9,133.45,133.45,133.45,133.45,0
20080901|2008-06-10 01:30,10,133.5,133.8,133.45,133.6,0
20080901|2008-06-10 02:00,10,133.55,134,133.25,134,0
20080901|2008-06-10 02:30,10,134,134.35,133.55,134.35,0
20080901|2008-06-10 03:00,10,134.5,134.9,134.5,134.9,0
20080901|2008-06-10 03:30,10,134.7,135.3,134.7,134.75,0
20080901|2008-06-10 04:00,10,134.5,134.7,134.4,134.65,0
20080901|2008-06-10 04:30,10,134.55,134.65,134.5,134.5,0
20080901|2008-06-10 05:00,10,134.65,134.65,134.65,134.65,0
20080901|2008-06-10 05:30,10,134.85,134.85,134.85,134.85,0
20080901|2008-06-10 06:00,10,134.55,134.55,134.1,134.2,0
20080901|2008-06-10 06:30,10,134.75,135.2,134.5,134.7,0
20080901|2008-06-10 07:00,10,134.7,135,134.05,134.35,0
20080901|2008-06-10 07:30,10,134.65,135.45,134.55,135.25,0
20080901|2008-06-10 08:00,10,135.25,138.25,135.25,137.65,15
20080901|2008-06-10 08:30,10,137.65,137.8,137.25,137.3,0
20080901|2008-06-10 09:00,10,137.45,137.6,137.3,137.6,0
20080901|2008-06-10 09:30,10,137.5,137.7,137.1,137.6,0
20080901|2008-06-10 10:00,10,137.6,137.75,137.4,137.5,0
20080901|2008-06-10 10:30,10,137.5,137.6,137.3,137.45,0
20080901|2008-06-10 11:00,10,137.5,137.7,137.15,137.35,0
20080901|2008-06-10 11:30,10,137.35,137.45,137.2,137.3,0
20080901|2008-06-10 12:00,10,137.25,137.5,137.25,137.5,0
20080901|2008-06-10 12:30,10,137.5,137.8,137.45,137.45,0
20080901|2008-06-10 13:00,10,137.45,137.6,137.4,137.5,0
20080901|2008-06-10 13:30,10,137.6,137.6,137.4,137.5,0
20080901|2008-06-10 14:00,10,137.5,137.6,137.5,137.6,0
20080901|2008-06-10 16:00,10,137.45,137.45,137.45,137.45,0
20080901|2008-06-11 01:30,11,137.1,137.15,136.6,136.75,0
20080901|2008-06-11 02:00,11,136.7,136.7,135.7,135.7,0
20080901|2008-06-11 02:30,11,135.75,136,135.7,136,0
20080901|2008-06-11 03:00,11,136.1,136.35,136,136.35,0
20080901|2008-06-11 03:30,11,136.35,136.5,136.25,136.45,0
20080901|2008-06-11 04:00,11,136.45,136.5,136.45,136.5,0
20080901|2008-06-11 04:30,11,136.8,137,136.6,136.6,0
20080901|2008-06-11 05:00,11,136.95,136.95,136.75,136.75,0
20080901|2008-06-11 05:30,11,136.6,136.8,136.6,136.8,0
20080901|2008-06-11 06:00,11,136.8,136.85,136.7,136.7,0
20080901|2008-06-11 06:30,11,136.2,136.3,136,136.3,0
20080901|2008-06-11 07:00,11,136.15,137.45,136.15,136.9,0
20080901|2008-06-11 07:30,11,136.95,138.05,136.3,137.55,0
20080901|2008-06-11 08:00,11,137.5,137.65,137,137.55,0
20080901|2008-06-11 08:30,11,137.55,137.75,137.55,137.6,0
20080901|2008-06-11 09:00,11,137.65,137.7,137.2,137.3,0
20080901|2008-06-11 09:30,11,137.3,137.55,134.35,134.65,4
20080901|2008-06-11 10:00,11,134.75,135.35,134.7,135.25,0
20080901|2008-06-11 10:30,11,135.25,135.3,134.85,135.1,0
20080901|2008-06-11 11:00,11,135.1,135.6,135,135.15,0
20080901|2008-06-11 11:30,11,135.1,136.35,135,136,0
20080901|2008-06-11 12:00,11,136,136.35,135.6,135.6,0
20080901|2008-06-11 12:30,11,135.5,136.25,135.5,136,0
20080901|2008-06-11 13:00,11,136.2,136.2,135.95,136.2,0
20080901|2008-06-11 13:30,11,136.2,136.3,136.2,136.3,0
20080901|2008-06-11 14:00,11,136.25,136.3,136.05,136.05,0
20080901|2008-06-11 16:30,11,136,136,136,136,0
20080901|2008-06-12 01:30,12,136.25,136.4,136.15,136.2,0
20080901|2008-06-12 02:00,12,136.25,136.35,136.25,136.3,0
20080901|2008-06-12 02:30,12,136.25,136.3,136.1,136.1,0
20080901|2008-06-12 03:00,12,136.3,136.35,136.1,136.25,0
20080901|2008-06-12 03:30,12,136.15,136.55,136.1,136.5,0
20080901|2008-06-12 04:00,12,136.5,136.5,136.5,136.5,0
20080901|2008-06-12 04:30,12,136.6,136.6,136.6,136.6,0
20080901|2008-06-12 05:00,12,136.5,136.6,136.35,136.5,0
20080901|2008-06-12 05:30,12,136.4,136.75,136.25,136.25,0
20080901|2008-06-12 06:00,12,136.5,136.5,135.75,136,0
20080901|2008-06-12 06:30,12,136.05,136.15,135.85,135.9,0
20080901|2008-06-12 07:00,12,135.9,136.15,135.75,135.8,0
20080901|2008-06-12 07:30,12,135.85,137.45,135.75,136.35,0
20080901|2008-06-12 08:00,12,136.4,136.65,135.85,136.6,0
20080901|2008-06-12 08:30,12,136.5,136.55,135.9,136.35,0
20080901|2008-06-12 09:00,12,136.2,136.55,135.75,136.55,0
20080901|2008-06-12 09:30,12,136.35,136.55,136.15,136.55,0
20080901|2008-06-12 10:00,12,136.5,136.9,136.3,136.5,0
20080901|2008-06-12 10:30,12,136.5,136.8,136.3,136.75,0
20080901|2008-06-12 11:00,12,136.7,137.1,136.7,137,0
20080901|2008-06-12 11:30,12,136.9,137.05,136.6,136.7,0
20080901|2008-06-12 12:00,12,136.6,137.05,136.6,137.05,0
20080901|2008-06-12 12:30,12,137,137,136.6,136.7,0
20080901|2008-06-12 13:00,12,136.8,136.95,136.75,136.95,0
20080901|2008-06-12 13:30,12,137,137.1,136.85,137,0
20080901|2008-06-12 14:00,12,137,137.25,136.95,137.05,0
20080901|2008-06-12 17:30,13,137,137,137,137,0
20080901|2008-06-13 01:30,13,137,137.4,136.55,137.4,0
20080901|2008-06-13 02:00,13,137.4,137.4,137.4,137.4,0
20080901|2008-06-13 03:00,13,137.3,137.3,137.25,137.25,0
20080901|2008-06-13 03:30,13,137.15,137.15,137,137.05,0
20080901|2008-06-13 04:00,13,137.1,137.3,137,137.25,0
20080901|2008-06-13 04:30,13,137.35,137.4,137.2,137.2,0
20080901|2008-06-13 05:00,13,137.25,137.35,137.1,137.35,0
20080901|2008-06-13 05:30,13,137.25,137.25,137,137,0
20080901|2008-06-13 06:00,13,137.05,137.2,137.05,137.2,0
20080901|2008-06-13 06:30,13,137,137.1,136.8,136.8,0
20080901|2008-06-13 07:00,13,136.8,137,136.5,137,0
20080901|2008-06-13 07:30,13,137.1,137.1,135.85,136.15,0
20080901|2008-06-13 08:00,13,136.1,136.45,135.9,136.35,0
20080901|2008-06-13 08:30,13,136.3,136.35,135.8,136.3,0
20080901|2008-06-13 09:00,13,136.3,136.9,136.2,136.45,0
20080901|2008-06-13 09:30,13,136.5,136.5,136.15,136.5,0
20080901|2008-06-13 10:00,13,136.5,136.55,136.4,136.55,0
20080901|2008-06-13 10:30,13,136.6,136.75,136.3,136.5,0
20080901|2008-06-13 11:00,13,136.5,136.75,136.4,136.55,0
20080901|2008-06-13 11:30,13,136.6,136.6,136.4,136.6,0
20080901|2008-06-13 12:00,13,136.6,137,136.6,137,0
20080901|2008-06-13 12:30,13,136.6,137,136.6,136.9,0
20080901|2008-06-13 13:00,13,137,137.1,136.9,136.95,0
20080901|2008-06-13 13:30,13,137.1,137.1,136.8,136.9,0
20080901|2008-06-13 14:00,13,136.95,137.1,136.95,137.1,0
20080901|2008-06-13 16:00,13,136.8,136.8,136.8,136.8,0
20080901|2008-06-16 01:30,16,136.8,137.4,136.8,137.1,0
20080901|2008-06-16 02:00,16,137.1,137.2,137.05,137.05,0
20080901|2008-06-16 02:30,16,137.1,137.35,137.1,137.3,0
20080901|2008-06-16 03:00,16,137.2,137.3,137.2,137.2,0
20080901|2008-06-16 03:30,16,137.15,137.4,137.15,137.25,0
20080901|2008-06-16 04:00,16,137.25,137.4,137.2,137.4,0
20080901|2008-06-16 04:30,16,137.25,137.4,137.2,137.2,0
20080901|2008-06-16 05:00,16,137.2,137.25,137.15,137.25,0
20080901|2008-06-16 05:30,16,137.15,137.3,137.05,137.1,0
20080901|2008-06-16 06:00,16,137.3,137.3,136.95,137,0
20080901|2008-06-16 06:30,16,137,137.1,136.85,136.85,0
20080901|2008-06-16 07:00,16,136.75,139.2,136.75,138.05,4
20080901|2008-06-16 07:30,16,138,142,138,141.05,39
20080901|2008-06-16 08:00,16,141,141.6,140.55,141,0
20080901|2008-06-16 08:30,16,140.95,142,140.95,141.5,1
20080901|2008-06-16 09:00,16,141.5,141.5,140.55,140.7,0
20080901|2008-06-16 09:30,16,140.65,141.25,140.4,140.7,0
20080901|2008-06-16 10:00,16,140.7,140.9,140.45,140.8,0
20080901|2008-06-16 10:30,16,140.75,140.75,140,140.5,0
20080901|2008-06-16 11:00,16,140.35,141,137.6,138.25,6
20080901|2008-06-16 11:30,16,138.15,139.15,137.9,138.65,0
20080901|2008-06-16 12:00,16,138.8,139.2,138.4,138.85,0
20080901|2008-06-16 12:30,16,138.95,138.95,138.65,138.8,0
20080901|2008-06-16 13:00,16,138.8,138.9,138.7,138.75,0
20080901|2008-06-16 13:30,16,138.75,139.1,138.65,138.8,0
20080901|2008-06-16 14:00,16,139,139.1,138.85,139.1,0
20080901|2008-06-16 16:00,16,138.7,138.7,138.7,138.7,0
20080901|2008-06-17 01:30,17,139.1,140.5,138.45,138.45,0
20080901|2008-06-17 02:00,17,138.75,138.75,138.35,138.6,0
20080901|2008-06-17 02:30,17,138.5,138.85,138.35,138.85,0
20080901|2008-06-17 03:00,17,138.75,139.7,138.75,139.7,0
20080901|2008-06-17 03:30,17,139.3,139.8,139.3,139.8,0
20080901|2008-06-17 04:00,17,139.8,139.95,139.55,139.7,0
20080901|2008-06-17 04:30,17,139.85,140.2,139.6,139.95,0
20080901|2008-06-17 05:00,17,140.2,140.25,139.75,139.75,0
20080901|2008-06-17 05:30,17,139.75,139.9,139.65,139.65,0
20080901|2008-06-17 06:00,17,139.65,140.4,139.65,140,0
20080901|2008-06-17 06:30,17,140,140.25,139.6,139.65,0
20080901|2008-06-17 07:00,17,139.8,140.65,139.75,140.4,0
20080901|2008-06-17 07:30,17,140.4,140.4,138.05,139.2,3
20080901|2008-06-17 08:00,17,139.15,140.15,139,140.05,0
20080901|2008-06-17 08:30,17,140,140.75,139.65,140.2,1
20080901|2008-06-17 09:00,17,140.15,140.55,139.95,140.2,1
20080901|2008-06-17 09:30,17,140.15,140.45,139.7,140.3,0
20080901|2008-06-17 10:00,17,140.35,140.4,139.75,139.95,0
20080901|2008-06-17 10:30,17,139.85,140.15,139.75,139.95,0
20080901|2008-06-17 11:00,17,139.85,140.4,139.8,140.25,0
20080901|2008-06-17 11:30,17,140.3,141.65,140.2,141.25,2
20080901|2008-06-17 12:00,17,141.3,141.95,141.15,141.3,2
20080901|2008-06-17 12:30,17,141.4,141.75,141.3,141.55,1
20080901|2008-06-17 13:00,17,141.7,141.7,141.45,141.7,0
20080901|2008-06-17 13:30,17,141.55,141.7,141.4,141.45,0
20080901|2008-06-17 14:00,17,141.45,141.7,141.35,141.35,0
20080901|2008-06-17 15:30,17,141.75,141.75,141.75,141.75,0
20080901|2008-06-18 01:30,18,142,142,141.35,141.45,0
20080901|2008-06-18 02:00,18,141.45,141.8,141.45,141.6,0
20080901|2008-06-18 02:30,18,141.6,141.7,141.45,141.6,0
20080901|2008-06-18 03:00,18,141.6,141.6,140.8,141.15,0
20080901|2008-06-18 03:30,18,141.1,141.65,141,141.4,0
20080901|2008-06-18 04:00,18,141.1,141.65,141.1,141.5,0
20080901|2008-06-18 04:30,18,141.5,141.6,141.3,141.3,0
20080901|2008-06-18 05:00,18,141.4,141.45,141.15,141.4,0
20080901|2008-06-18 05:30,18,141.4,141.4,140.9,141.05,0
20080901|2008-06-18 06:00,18,141.15,141.15,140.9,141.15,0
20080901|2008-06-18 06:30,18,141.15,141.75,141.05,141.75,0
20080901|2008-06-18 07:00,18,141.8,142.75,141,141.7,6
20080901|2008-06-18 07:30,18,141.7,141.8,139,139.8,14
20080901|2008-06-18 08:00,18,139.7,140.7,139.7,140.05,0
20080901|2008-06-18 08:30,18,139.95,140.15,139.5,139.5,0
20080901|2008-06-18 09:00,18,139.55,139.6,137.75,139.05,19
20080901|2008-06-18 09:30,18,139.1,139.35,138.75,138.95,0
20080901|2008-06-18 10:00,18,138.95,139.6,138.9,139.2,0
20080901|2008-06-18 10:30,18,139.15,139.6,139.05,139.4,0
20080901|2008-06-18 11:00,18,139.3,139.4,139.1,139.25,0
20080901|2008-06-18 11:30,18,139.25,139.5,139.1,139.35,0
20080901|2008-06-18 12:00,18,139.3,139.6,139.25,139.55,0
20080901|2008-06-18 12:30,18,139.45,140.4,139.25,139.8,1
20080901|2008-06-18 13:00,18,139.8,140.1,139.75,140,0
20080901|2008-06-18 13:30,18,139.95,139.95,139.75,139.75,0
20080901|2008-06-18 14:00,18,139.9,140.1,139.75,140.1,0
20080901|2008-06-18 16:30,18,139.35,139.35,139.35,139.35,0
20080901|2008-06-19 01:30,19,139.85,140.15,139.8,140.1,0
20080901|2008-06-19 02:00,19,140.15,140.2,139.55,139.95,0
20080901|2008-06-19 02:30,19,140,140.15,139.75,139.95,0
20080901|2008-06-19 03:00,19,139.7,139.95,139.65,139.65,0
20080901|2008-06-19 03:30,19,139.75,139.75,139.65,139.7,0
20080901|2008-06-19 04:00,19,139.7,139.7,139.6,139.7,0
20080901|2008-06-19 04:30,19,139.6,139.75,139.55,139.75,0
20080901|2008-06-19 05:00,19,139.55,139.9,139.5,139.7,0
20080901|2008-06-19 05:30,19,139.8,139.95,139.35,139.4,0
20080901|2008-06-19 06:00,19,139.3,139.6,138.9,139,0
20080901|2008-06-19 06:30,19,139,139.5,138.9,139.45,0
20080901|2008-06-19 07:00,19,139.25,139.85,139.15,139.55,0
20080901|2008-06-19 07:30,19,139.65,141.95,139.45,141.2,13
20080901|2008-06-19 08:00,19,141.15,141.45,141.05,141.25,0
20080901|2008-06-19 08:30,19,141.3,142.1,140.3,141.4,4
20080901|2008-06-19 09:00,19,141.35,141.45,140.5,141,1
20080901|2008-06-19 09:30,19,141.05,141.6,141,141.5,0
20080901|2008-06-19 10:00,19,141.55,141.65,139.95,140.35,1
20080901|2008-06-19 10:30,19,140.45,140.5,138.65,139.5,5
20080901|2008-06-19 11:00,19,139.35,139.7,138.9,139.4,1
20080901|2008-06-19 11:30,19,139.35,139.75,139.3,139.7,0
20080901|2008-06-19 12:00,19,139.7,140.2,139.35,139.6,0
20080901|2008-06-19 12:30,19,139.6,139.95,139.55,139.95,0
20080901|2008-06-19 13:00,19,139.75,140.1,139.75,140,0
20080901|2008-06-19 13:30,19,140,140.05,139.75,139.75,0
20080901|2008-06-19 14:00,19,139.75,140.25,139.7,140.15,0
20080901|2008-06-19 16:00,19,139.65,139.65,139.65,139.65,0
20080901|2008-06-20 01:30,20,140,140.35,139.85,140.35,0
20080901|2008-06-20 02:00,20,140.1,140.3,140.05,140.3,0
20080901|2008-06-20 02:30,20,140.35,140.45,140.35,140.35,0
20080901|2008-06-20 03:00,20,140.35,140.5,140.1,140.3,0
20080901|2008-06-20 03:30,20,140.3,140.55,140.1,140.1,0
20080901|2008-06-20 04:00,20,140.2,140.35,140.1,140.15,0
20080901|2008-06-20 04:30,20,140.1,140.35,140,140,0
20080901|2008-06-20 05:00,20,140,140.5,140,140.35,0
20080901|2008-06-20 05:30,20,140.35,140.5,140.15,140.15,0
20080901|2008-06-20 06:00,20,140.2,140.2,139.55,139.9,0
20080901|2008-06-20 06:30,20,140,140.85,140,140.8,0
20080901|2008-06-20 07:00,20,140.85,141.5,140,140.7,0
20080901|2008-06-20 07:30,20,140.75,141.35,140.65,141.2,0
20080901|2008-06-20 08:00,20,141.2,143.8,141.15,143.05,31
20080901|2008-06-20 08:30,20,143.05,143.05,142.6,142.9,0
20080901|2008-06-20 09:00,20,142.95,143.1,142.45,142.85,0
20080901|2008-06-20 09:30,20,142.85,143.3,142.75,142.95,0
20080901|2008-06-20 10:00,20,142.9,143.15,142.5,142.85,0
20080901|2008-06-20 10:30,20,142.8,143.2,142.65,143.1,0
20080901|2008-06-20 11:00,20,143.1,148.5,143,146.5,40
20080901|2008-06-20 11:30,20,146.5,148.2,146.4,147.1,11
20080901|2008-06-20 12:00,20,147.1,147.45,146.55,146.55,1
20080901|2008-06-20 12:30,20,146.55,146.8,146.1,146.15,1
20080901|2008-06-20 13:00,20,146.2,147.1,146.15,147,0
20080901|2008-06-20 13:30,20,147,147.4,146.55,147.4,0
20080901|2008-06-20 14:00,20,147.3,147.4,146.9,147.05,0
20080901|2008-06-20 16:00,20,146.7,146.7,146.7,146.7,0
20080901|2008-06-23 01:30,23,146.7,146.7,145.8,146,0
20080901|2008-06-23 02:00,23,146,146.3,145.7,145.8,0
20080901|2008-06-23 02:30,23,145.85,146.55,145.75,146.55,0
20080901|2008-06-23 03:00,23,146.6,146.9,145.95,145.95,0
20080901|2008-06-23 03:30,23,145.9,146.2,145.9,146,0
20080901|2008-06-23 04:00,23,146,146.2,145.7,146,0
20080901|2008-06-23 04:30,23,146.05,146.25,145.9,146.25,0
20080901|2008-06-23 05:00,23,146.25,146.9,146.15,146.9,0
20080901|2008-06-23 05:30,23,147,147.75,146.75,147.7,0
20080901|2008-06-23 06:00,23,147.75,148,147.5,147.75,0
20080901|2008-06-23 06:30,23,147.8,148.2,147.55,148.05,0
20080901|2008-06-23 07:00,23,147.95,148.5,147,147.35,3
20080901|2008-06-23 07:30,23,147.35,147.8,144.75,146,7
20080901|2008-06-23 08:00,23,146.05,146.65,144.5,145.5,3
20080901|2008-06-23 08:30,23,145.55,145.7,144.3,145.45,2
20080901|2008-06-23 09:00,23,145.35,145.35,145,145.15,0
20080901|2008-06-23 09:30,23,145.2,147.3,145.2,145.9,1
20080901|2008-06-23 10:00,23,145.9,146.7,145.1,145.3,1
20080901|2008-06-23 10:30,23,145.35,146.9,145.25,146.1,0
20080901|2008-06-23 11:00,23,146.05,146.45,145.85,146.35,0
20080901|2008-06-23 11:30,23,146.35,147.3,146.2,146.8,0
20080901|2008-06-23 12:00,23,146.7,146.85,146.2,146.35,1
20080901|2008-06-23 12:30,23,146.25,146.85,146,146.5,0
20080901|2008-06-23 13:00,23,146.5,146.8,146.5,146.65,0
20080901|2008-06-23 13:30,23,146.65,146.85,146.65,146.7,0
20080901|2008-06-23 14:00,23,146.7,146.75,146.5,146.6,0
20080901|2008-06-23 16:00,23,146.45,146.45,146.45,146.45,0
20080901|2008-06-24 01:30,24,146.45,147,146.3,147,0
20080901|2008-06-24 02:00,24,146.85,147.25,146.5,147.25,0
20080901|2008-06-24 02:30,24,147.25,147.3,147.15,147.3,0
20080901|2008-06-24 03:00,24,147.4,147.45,146.75,146.8,0
20080901|2008-06-24 03:30,24,146.7,146.9,146.5,146.9,0
20080901|2008-06-24 04:00,24,146.6,147.4,146.6,147.4,0
20080901|2008-06-24 04:30,24,147.3,147.3,146.35,146.45,0
20080901|2008-06-24 05:00,24,146.45,146.5,146.25,146.45,0
20080901|2008-06-24 05:30,24,146.45,146.9,146.45,146.8,0
20080901|2008-06-24 06:00,24,146.9,147.7,146.9,147.5,0
20080901|2008-06-24 06:30,24,147.5,148.4,147.5,148.35,0
20080901|2008-06-24 07:00,24,148.3,148.4,146.75,147.25,1
20080901|2008-06-24 07:30,24,147.4,147.9,147.1,147.35,0
20080901|2008-06-24 08:00,24,147.3,147.75,146.85,147.2,0
20080901|2008-06-24 08:30,24,147.2,147.55,146.85,147.45,0
20080901|2008-06-24 09:00,24,147.4,151.1,147.4,150.3,34
20080901|2008-06-24 09:30,24,150.3,150.6,149.2,149.6,6
20080901|2008-06-24 10:00,24,149.55,150.2,149.25,149.9,2
20080901|2008-06-24 10:30,24,149.9,149.9,147.45,148.5,4
20080901|2008-06-24 11:00,24,148.25,148.75,147.65,148.3,0
20080901|2008-06-24 11:30,24,148.3,148.7,148.05,148.1,0
20080901|2008-06-24 12:00,24,148.15,148.6,147.9,148.5,1
20080901|2008-06-24 12:30,24,148.55,148.6,148.1,148.5,0
20080901|2008-06-24 13:00,24,148.25,148.95,148.25,148.9,0
20080901|2008-06-24 13:30,24,148.9,148.9,148.65,148.8,0
20080901|2008-06-24 14:00,24,148.75,148.95,148.4,148.95,0
20080901|2008-06-24 16:30,24,148.35,148.35,148.35,148.35,0
20080901|2008-06-25 01:30,25,149.15,149.35,148.95,149.35,0
20080901|2008-06-25 02:00,25,149.25,149.35,149.15,149.15,0
20080901|2008-06-25 02:30,25,149.15,149.15,148.95,148.95,0
20080901|2008-06-25 03:00,25,149,149.05,148.85,149.05,0
20080901|2008-06-25 03:30,25,148.9,149,148.75,148.9,0
20080901|2008-06-25 04:00,25,148.9,149,148.75,148.8,0
20080901|2008-06-25 04:30,25,148.8,149.25,148.8,149,0
20080901|2008-06-25 05:00,25,148.8,149.1,148.75,149.1,0
20080901|2008-06-25 05:30,25,149.1,149.5,149.1,149.4,0
20080901|2008-06-25 06:00,25,149.4,149.5,149.2,149.35,0
20080901|2008-06-25 06:30,25,149.35,149.5,149.25,149.4,1
20080901|2008-06-25 07:00,25,149.45,149.5,148.15,149,0
20080901|2008-06-25 07:30,25,149,151.1,149,150.3,16
20080901|2008-06-25 08:00,25,150.3,150.55,149.05,149.6,2
20080901|2008-06-25 08:30,25,149.6,149.7,149.1,149.3,0
20080901|2008-06-25 09:00,25,149.4,150,149.25,149.5,1
20080901|2008-06-25 09:30,25,149.5,149.55,147.6,148.4,4
20080901|2008-06-25 10:00,25,148.55,149.2,148.4,149,0
20080901|2008-06-25 10:30,25,148.95,151.1,148.8,150.55,6
20080901|2008-06-25 11:00,25,150.55,151.1,149.6,150,1
20080901|2008-06-25 11:30,25,150,150.3,149.7,150.05,0
20080901|2008-06-25 12:00,25,150,150.8,149.85,150.05,1
20080901|2008-06-25 12:30,25,150,150.8,149.95,150.55,0
20080901|2008-06-25 13:00,25,150.55,151.05,150.25,150.75,0
20080901|2008-06-25 13:30,25,150.8,151.5,150.8,151.45,1
20080901|2008-06-25 14:00,25,151.45,151.5,151.25,151.5,0
20080901|2008-06-25 16:00,25,150.35,150.35,150.35,150.35,0
20080901|2008-06-26 01:30,26,150.85,151,150.35,150.5,0
20080901|2008-06-26 02:00,26,150.75,150.95,150.6,150.6,0
20080901|2008-06-26 02:30,26,150.65,150.85,150.65,150.75,0
20080901|2008-06-26 03:00,26,150.8,150.9,150.7,150.9,0
20080901|2008-06-26 03:30,26,150.85,151.15,150.55,151.15,0
20080901|2008-06-26 04:00,26,151,151.15,150.8,151.15,0
20080901|2008-06-26 04:30,26,151.2,151.8,151.2,151.8,0
20080901|2008-06-26 05:00,26,151.8,152.55,151.7,151.7,0
20080901|2008-06-26 05:30,26,151.8,151.85,151.4,151.85,0
20080901|2008-06-26 06:00,26,151.95,151.95,151.55,151.65,0
20080901|2008-06-26 06:30,26,151.65,151.8,151.05,151.65,0
20080901|2008-06-26 07:00,26,151.6,151.65,150.65,151.15,1
20080901|2008-06-26 07:30,26,151.15,152.3,150.15,152,4
20080901|2008-06-26 08:00,26,151.75,152.75,151,151.6,1
20080901|2008-06-26 08:30,26,151.6,152,151.45,152,0
20080901|2008-06-26 09:00,26,151.95,152.65,151.65,152.4,2
20080901|2008-06-26 09:30,26,152.45,153.95,152.45,153.7,5
20080901|2008-06-26 10:00,26,153.75,154.5,153.25,154.05,4
20080901|2008-06-26 10:30,26,154.05,154.2,153.8,153.85,0
20080901|2008-06-26 11:00,26,153.9,155.15,153.8,154.85,4
20080901|2008-06-26 11:30,26,154.8,154.85,153.95,154.1,0
20080901|2008-06-26 12:00,26,154.1,154.2,153.2,153.55,0
20080901|2008-06-26 12:30,26,153.65,153.95,153.55,153.7,0
20080901|2008-06-26 13:00,26,153.7,154.8,153.7,154.7,0
20080901|2008-06-26 13:30,26,154.6,154.8,154.5,154.6,0
20080901|2008-06-26 14:00,26,154.6,155.2,154,155.2,1
20080901|2008-06-26 16:00,26,153.65,153.65,153.65,153.65,0
20080901|2008-06-27 01:30,27,154.2,154.75,153.75,154.15,0
20080901|2008-06-27 02:00,27,154.1,154.35,153.8,153.9,0
20080901|2008-06-27 02:30,27,153.9,154,153.15,153.5,0
20080901|2008-06-27 03:00,27,153.4,154.4,153.4,154.3,0
20080901|2008-06-27 03:30,27,154.25,154.9,153.9,154.8,0
20080901|2008-06-27 04:00,27,154.8,154.8,154.45,154.7,0
20080901|2008-06-27 04:30,27,154.5,155,154.2,154.7,0
20080901|2008-06-27 05:00,27,154.65,154.65,153.3,154,0
20080901|2008-06-27 05:30,27,153.8,154.1,153.75,154.1,0
20080901|2008-06-27 06:00,27,153.95,154.25,153.95,154.05,0
20080901|2008-06-27 06:30,27,153.85,153.85,152.75,153,0
20080901|2008-06-27 07:00,27,153,154.05,152.75,153.2,0
20080901|2008-06-27 07:30,27,153.15,153.15,151.25,151.7,3
20080901|2008-06-27 08:00,27,151.7,152.8,151.65,152.6,0
20080901|2008-06-27 08:30,27,152.6,153,152,152.25,0
20080901|2008-06-27 09:00,27,152.1,153.1,152,152.95,0
20080901|2008-06-27 09:30,27,152.85,153.4,152.65,153.1,0
20080901|2008-06-27 10:00,27,153.2,153.2,151.6,152.1,0
20080901|2008-06-27 10:30,27,152,152.2,151.7,152.1,0
20080901|2008-06-27 11:00,27,152.2,152.5,151.75,151.85,0
20080901|2008-06-27 11:30,27,152,152.2,151.85,152.2,0
20080901|2008-06-27 12:00,27,152.15,152.75,151.8,152.7,1
20080901|2008-06-27 12:30,27,152.7,152.9,152.3,152.3,0
20080901|2008-06-27 13:00,27,152.3,152.95,152.3,152.35,0
20080901|2008-06-27 13:30,27,152.35,152.5,152.05,152.05,0
20080901|2008-06-27 14:00,27,152.15,152.3,151.9,151.95,0
20080901|2008-06-27 16:00,27,152.55,152.55,152.55,152.55,0
20080901|2008-06-30 01:30,30,151.95,151.95,151.4,151.75,0
20080901|2008-06-30 02:00,30,151.7,151.75,151.55,151.7,0
20080901|2008-06-30 02:30,30,151.6,151.85,151.45,151.7,0
20080901|2008-06-30 03:00,30,151.6,151.9,151.5,151.65,0
20080901|2008-06-30 03:30,30,151.65,151.85,151.65,151.85,0
20080901|2008-06-30 04:00,30,151.9,151.9,151.7,151.7,0
20080901|2008-06-30 04:30,30,151.8,152.5,151.75,152.4,1
20080901|2008-06-30 05:00,30,152.5,152.6,152.35,152.35,0
20080901|2008-06-30 05:30,30,152.5,152.75,152.5,152.65,0
20080901|2008-06-30 06:00,30,152.6,152.6,152,152.35,0
20080901|2008-06-30 06:30,30,152.25,152.9,152,152.9,1
20080901|2008-06-30 07:00,30,152.75,154.2,152.65,153.4,2
20080901|2008-06-30 07:30,30,153.4,155.25,153.1,154.25,9
20080901|2008-06-30 08:00,30,154.2,156.3,154.15,155.5,7
20080901|2008-06-30 08:30,30,155.45,155.95,154.9,155.2,0
20080901|2008-06-30 09:00,30,155.3,156.1,155.3,155.7,0
20080901|2008-06-30 09:30,30,155.65,155.75,155.25,155.75,0
20080901|2008-06-30 10:00,30,155.7,155.85,150.35,150.65,13
20080901|2008-06-30 10:30,30,150.65,153,149.95,152.15,8
20080901|2008-06-30 11:00,30,152.2,154.3,152.05,154.3,2
20080901|2008-06-30 11:30,30,154.25,154.45,153.1,153.75,0
20080901|2008-06-30 12:00,30,153.8,154,152.8,153.5,0
20080901|2008-06-30 12:30,30,153.5,153.5,152.15,153.1,1
20080901|2008-06-30 13:00,30,153.1,153.5,152.95,153.4,0
20080901|2008-06-30 13:30,30,153.45,153.5,153.25,153.25,0
20080901|2008-06-30 14:00,30,153.2,153.2,152.95,152.95,0
20080901|2008-06-30 16:00,30,153.2,153.2,153.2,153.2,0
20080901|2008-07-01 01:30,1,153.2,153.55,153.15,153.55,0
20080901|2008-07-01 02:00,1,153.5,154.1,153.5,153.75,0
20080901|2008-07-01 02:30,1,153.8,153.9,153.8,153.9,0
20080901|2008-07-01 03:00,1,153.6,153.8,153.6,153.7,0
20080901|2008-07-01 03:30,1,153.75,153.8,153.05,153.05,0
20080901|2008-07-01 04:00,1,153.05,153.4,152.9,153.2,0
20080901|2008-07-01 04:30,1,153.35,153.35,152.75,152.75,0
20080901|2008-07-01 05:00,1,152.85,153.2,152.65,153.1,0
20080901|2008-07-01 05:30,1,153.2,153.45,153.15,153.45,0
20080901|2008-07-01 06:00,1,153.5,153.65,153.25,153.55,0
20080901|2008-07-01 06:30,1,153.55,153.9,153.55,153.6,0
20080901|2008-07-01 07:00,1,153.55,154.6,153.2,153.5,0
20080901|2008-07-01 07:30,1,153.5,154.8,152.5,154.4,2
20080901|2008-07-01 08:00,1,154.25,155.2,154.25,154.4,1
20080901|2008-07-01 08:30,1,154.45,154.8,154.25,154.7,0
20080901|2008-07-01 09:00,1,154.7,155.65,153.9,155,2
20080901|2008-07-01 09:30,1,154.95,155.3,154.35,154.75,0
20080901|2008-07-01 10:00,1,154.75,155.05,154.25,154.95,0
20080901|2008-07-01 10:30,1,154.9,155.15,154.6,154.6,0
20080901|2008-07-01 11:00,1,154.6,155.05,154.5,155,0
20080901|2008-07-01 11:30,1,154.95,155.2,154.85,155,0
20080901|2008-07-01 12:00,1,155,155.8,154.85,155.45,3
20080901|2008-07-01 12:30,1,155.45,155.7,155,155,0
20080901|2008-07-01 13:00,1,155.05,155.25,154.95,154.95,0
20080901|2008-07-01 13:30,1,154.95,155.35,154.95,155.2,0
20080901|2008-07-01 14:00,1,155.3,155.3,154.75,154.75,0
20080901|2008-07-01 16:30,1,155.35,155.35,155.35,155.35,0
20080901|2008-07-02 01:30,2,155.15,155.25,155,155,0
20080901|2008-07-02 02:00,2,154.95,155,154.6,154.8,0
20080901|2008-07-02 02:30,2,155,155,154.8,154.8,0
20080901|2008-07-02 03:00,2,155,155,154.5,154.5,0
20080901|2008-07-02 03:30,2,154.5,155.2,154.1,155.1,0
20080901|2008-07-02 04:00,2,155.1,155.1,155.05,155.05,0
20080901|2008-07-02 04:30,2,154.8,154.95,154.5,154.75,0
20080901|2008-07-02 05:00,2,154.65,154.75,154.15,154.6,0
20080901|2008-07-02 05:30,2,154.5,155.2,154.4,155.05,0
20080901|2008-07-02 06:00,2,155.2,155.4,154.5,154.75,0
20080901|2008-07-02 06:30,2,154.7,155.05,154.55,155,0
20080901|2008-07-02 07:00,2,155.05,155.7,154.6,154.8,2
20080901|2008-07-02 07:30,2,154.7,155.1,153.3,153.75,2
20080901|2008-07-02 08:00,2,153.7,154.4,153.5,153.85,0
20080901|2008-07-02 08:30,2,153.85,154.5,153.85,154.25,0
20080901|2008-07-02 09:00,2,154.2,154.8,154.1,154.55,0
20080901|2008-07-02 09:30,2,154.6,156.2,154.45,155.45,7
20080901|2008-07-02 10:00,2,155.45,155.85,155.25,155.75,0
20080901|2008-07-02 10:30,2,155.8,155.85,155.4,155.7,0
20080901|2008-07-02 11:00,2,155.7,155.85,154.5,154.85,1
20080901|2008-07-02 11:30,2,154.85,154.95,154.2,154.3,1
20080901|2008-07-02 12:00,2,154.3,155.95,154.25,155.9,4
20080901|2008-07-02 12:30,2,155.95,156.05,155.7,155.85,5
20080901|2008-07-02 13:00,2,155.85,156.05,155.7,155.95,0
20080901|2008-07-02 13:30,2,155.95,156,155.7,155.7,0
20080901|2008-07-02 14:00,2,155.8,156,155.75,155.85,0
20080901|2008-07-02 16:30,2,155.95,155.95,155.95,155.95,0
20080901|2008-07-03 01:30,3,155.7,155.75,154.8,155.25,0
20080901|2008-07-03 02:00,3,155.3,155.4,155.2,155.4,0
20080901|2008-07-03 02:30,3,155.45,155.45,155.25,155.4,0
20080901|2008-07-03 03:00,3,155.25,155.75,155.25,155.75,0
20080901|2008-07-03 03:30,3,155.7,155.95,155.7,155.9,0
20080901|2008-07-03 04:00,3,155.9,156.05,155.7,155.7,0
20080901|2008-07-03 04:30,3,155.7,155.75,155.5,155.75,0
20080901|2008-07-03 05:00,3,155.75,155.75,155.45,155.45,0
20080901|2008-07-03 05:30,3,155.6,155.6,155.45,155.5,0
20080901|2008-07-03 06:00,3,155.5,155.5,155.4,155.5,0
20080901|2008-07-03 06:30,3,155.5,155.8,155.5,155.55,0
20080901|2008-07-03 07:00,3,155.6,155.95,155.5,155.9,0
20080901|2008-07-03 07:30,3,155.8,155.95,152.65,153.3,7
20080901|2008-07-03 08:00,3,153.3,153.4,152.05,153.1,4
20080901|2008-07-03 08:30,3,153.1,153.4,152.75,153,1
20080901|2008-07-03 09:00,3,153.05,153.05,152.65,152.9,0
20080901|2008-07-03 09:30,3,152.9,153.1,152.5,152.8,1
20080901|2008-07-03 10:00,3,152.8,153.1,151.6,152.45,2
20080901|2008-07-03 10:30,3,152.45,152.55,151.5,152,0
20080901|2008-07-03 11:00,3,152,152.4,151.65,151.9,0
20080901|2008-07-03 11:30,3,151.95,152.4,151.8,152,0
20080901|2008-07-03 12:00,3,151.95,152.2,151.55,151.55,0
20080901|2008-07-03 12:30,3,151.9,152.1,151.45,151.7,0
20080901|2008-07-03 13:00,3,151.75,151.75,151.5,151.6,0
20080901|2008-07-03 13:30,3,151.6,151.75,151.45,151.65,0
20080901|2008-07-03 14:00,3,151.55,151.6,151.25,151.25,0
20080901|2008-07-03 15:00,3,151.9,151.9,151.9,151.9,0
20080901|2008-07-07 01:30,7,151.25,151.5,150.9,150.95,0
20080901|2008-07-07 02:00,7,151.25,151.3,150.75,150.95,0
20080901|2008-07-07 02:30,7,151,151,150.8,151,0
20080901|2008-07-07 03:00,7,151,151,150.35,150.7,0
20080901|2008-07-07 03:30,7,150.6,150.75,149.65,149.65,1
20080901|2008-07-07 04:00,7,149.7,149.85,149.55,149.75,0
20080901|2008-07-07 04:30,7,149.75,149.75,149.5,149.6,0
20080901|2008-07-07 05:00,7,149.55,149.8,149.3,149.5,0
20080901|2008-07-07 05:30,7,149.5,150.5,149.5,150.5,0
20080901|2008-07-07 06:00,7,150.5,150.65,150.05,150.4,0
20080901|2008-07-07 06:30,7,150.1,150.5,149.1,149.25,0
20080901|2008-07-07 07:00,7,149.2,149.2,145.7,146.45,15
20080901|2008-07-07 07:30,7,146.4,147.95,145.85,147.9,5
20080901|2008-07-07 08:00,7,147.85,148.2,146.95,147,2
20080901|2008-07-07 08:30,7,147,147.2,146.4,146.85,2
20080901|2008-07-07 09:00,7,146.85,146.9,146.3,146.6,0
20080901|2008-07-07 09:30,7,146.7,146.9,146,146.5,1
20080901|2008-07-07 10:00,7,146.5,146.85,146.25,146.7,0
20080901|2008-07-07 10:30,7,146.8,146.85,145.35,145.45,2
20080901|2008-07-07 11:00,7,145.45,145.45,141.4,142.4,40
20080901|2008-07-07 11:30,7,142.4,143.2,142.35,142.7,0
20080901|2008-07-07 12:00,7,142.7,143.55,142.7,143.2,3
20080901|2008-07-07 12:30,7,143.25,143.45,143.05,143.2,0
20080901|2008-07-07 13:00,7,143.25,143.4,143,143.05,0
20080901|2008-07-07 13:30,7,143.05,143.25,143.05,143.15,0
20080901|2008-07-07 14:00,7,143.15,143.25,143.1,143.1,0
20080901|2008-07-07 16:00,7,143.3,143.3,143.3,143.3,0
20080901|2008-07-08 01:30,8,143.1,143.35,142.8,143.1,0
20080901|2008-07-08 02:00,8,142.9,142.9,141.8,142,0
20080901|2008-07-08 02:30,8,142,142.8,142,142.8,0
20080901|2008-07-08 03:00,8,143,143.55,142.7,143.25,0
20080901|2008-07-08 03:30,8,143,143.15,142.75,143.1,0
20080901|2008-07-08 04:00,8,143.05,143.7,143.05,143.55,0
20080901|2008-07-08 04:30,8,143.7,143.75,143.15,143.35,0
20080901|2008-07-08 05:00,8,143.35,143.6,143.3,143.3,0
20080901|2008-07-08 05:30,8,143.3,143.4,142.4,142.5,0
20080901|2008-07-08 06:00,8,142.6,142.95,142.4,142.85,0
20080901|2008-07-08 06:30,8,142.6,143.05,141.75,142.2,0
20080901|2008-07-08 07:00,8,142.25,142.25,138.85,139,23
20080901|2008-07-08 07:30,8,139,139.75,138.1,139.5,32
20080901|2008-07-08 08:00,8,139.5,139.8,139.05,139.15,0
20080901|2008-07-08 08:30,8,139.2,139.6,138.75,138.8,1
20080901|2008-07-08 09:00,8,138.8,139.25,138.75,139.05,0
20080901|2008-07-08 09:30,8,139.1,139.95,139,139.5,1
20080901|2008-07-08 10:00,8,139.45,140.15,139.4,139.85,0
20080901|2008-07-08 10:30,8,139.8,141.15,139.75,140.65,1
20080901|2008-07-08 11:00,8,140.6,142.4,140.6,142.4,4
20080901|2008-07-08 11:30,8,142.4,143,141.3,142.6,2
20080901|2008-07-08 12:00,8,142.6,143.4,141.8,141.8,3
20080901|2008-07-08 12:30,8,141.85,142.2,141.45,141.8,0
20080901|2008-07-08 13:00,8,141.85,141.95,141.35,141.6,0
20080901|2008-07-08 13:30,8,141.55,141.75,141.4,141.7,0
20080901|2008-07-08 14:00,8,141.7,142.15,141.7,141.95,0
20080901|2008-07-08 16:00,8,142.4,142.4,142.4,142.4,0
20080901|2008-07-09 01:30,9,141.85,142.25,141.8,142.25,0
20080901|2008-07-09 02:00,9,142.25,142.4,141.8,141.8,0
20080901|2008-07-09 02:30,9,141.8,141.95,141.65,141.7,0
20080901|2008-07-09 03:00,9,141.9,142.4,141.85,142.4,0
20080901|2008-07-09 03:30,9,142.4,142.55,142.3,142.3,0
20080901|2008-07-09 04:00,9,142.4,142.4,142.15,142.25,0
20080901|2008-07-09 04:30,9,142.35,142.35,141.95,141.95,0
20080901|2008-07-09 05:00,9,141.9,142.15,141.85,142.15,0
20080901|2008-07-09 05:30,9,142.2,142.2,141.8,141.9,0
20080901|2008-07-09 06:00,9,141.8,142.3,141.75,141.75,0
20080901|2008-07-09 06:30,9,141.8,141.8,140.65,140.75,0
20080901|2008-07-09 07:00,9,140.65,142.45,140.25,142.45,4
20080901|2008-07-09 07:30,9,142.4,142.7,139.6,141.75,3
20080901|2008-07-09 08:00,9,141.8,141.8,140.4,141.1,0
20080901|2008-07-09 08:30,9,141.1,142.25,140.9,141.3,0
20080901|2008-07-09 09:00,9,141.3,141.5,140.35,140.8,0
20080901|2008-07-09 09:30,9,140.95,141.35,140.6,140.7,0
20080901|2008-07-09 10:00,9,140.7,141.25,140.3,140.6,0
20080901|2008-07-09 10:30,9,140.6,141.05,140.55,140.9,0
20080901|2008-07-09 11:00,9,140.85,142.1,140.85,142,1
20080901|2008-07-09 11:30,9,141.95,142,141.5,141.5,0
20080901|2008-07-09 12:00,9,141.5,141.9,140.5,140.65,1
20080901|2008-07-09 12:30,9,140.6,140.8,140.3,140.55,0
20080901|2008-07-09 13:00,9,140.6,140.75,140.5,140.7,0
20080901|2008-07-09 13:30,9,140.55,140.75,140.2,140.2,0
20080901|2008-07-09 14:00,9,140.15,140.4,140,140.2,0
20080901|2008-07-09 16:00,9,140.6,140.6,140.6,140.6,0
20080901|2008-07-10 01:30,10,140.65,140.75,140.45,140.5,0
20080901|2008-07-10 02:00,10,140.5,140.75,140.5,140.75,0
20080901|2008-07-10 02:30,10,140.7,140.7,140.65,140.7,0
20080901|2008-07-10 03:00,10,140.7,140.75,140.6,140.7,0
20080901|2008-07-10 03:30,10,140.7,140.75,140.6,140.7,0
20080901|2008-07-10 04:00,10,140.65,140.75,140.35,140.5,0
20080901|2008-07-10 04:30,10,140.35,140.35,140,140.25,0
20080901|2008-07-10 05:00,10,140.25,140.45,140.25,140.25,0
20080901|2008-07-10 05:30,10,140.4,140.4,139.95,140.05,0
20080901|2008-07-10 06:00,10,140.1,140.15,139.9,139.9,0
20080901|2008-07-10 06:30,10,139.9,140.35,139.75,140.35,1
20080901|2008-07-10 07:00,10,140.45,141.3,140.35,140.7,0
20080901|2008-07-10 07:30,10,140.7,140.95,139.95,140.3,0
20080901|2008-07-10 08:00,10,140.3,140.7,140,140.15,1
20080901|2008-07-10 08:30,10,140.1,140.4,139.3,139.9,3
20080901|2008-07-10 09:00,10,139.95,140.6,139.75,140.5,0
20080901|2008-07-10 09:30,10,140.5,141.65,140.4,141.05,0
20080901|2008-07-10 10:00,10,141.2,141.25,140.4,140.65,0
20080901|2008-07-10 10:30,10,140.6,141.3,140.6,140.65,0
20080901|2008-07-10 11:00,10,140.6,141.1,140.5,141,0
20080901|2008-07-10 11:30,10,141,141.95,140.85,141.5,0
20080901|2008-07-10 12:00,10,141.5,141.7,141.3,141.7,1
20080901|2008-07-10 12:30,10,141.65,141.7,140.85,141.5,0
20080901|2008-07-10 13:00,10,141.4,141.75,141.35,141.75,0
20080901|2008-07-10 13:30,10,141.65,142,141.55,141.9,0
20080901|2008-07-10 14:00,10,141.95,142.15,141.9,142.1,0
20080901|2008-07-10 16:00,10,141.5,141.5,141.5,141.5,0
20080901|2008-07-11 01:30,11,142.3,142.65,142.3,142.3,0
20080901|2008-07-11 02:00,11,142.35,142.5,142.25,142.25,0
20080901|2008-07-11 02:30,11,142.25,142.4,142.25,142.35,0
20080901|2008-07-11 03:00,11,142.35,142.35,142.25,142.25,0
20080901|2008-07-11 03:30,11,142.25,142.4,142.1,142.1,0
20080901|2008-07-11 04:00,11,142.15,142.25,142.1,142.1,0
20080901|2008-07-11 04:30,11,142.15,142.35,142.15,142.35,0
20080901|2008-07-11 05:00,11,142.2,142.9,142.2,142.5,0
20080901|2008-07-11 05:30,11,142.5,142.75,142.5,142.6,0
20080901|2008-07-11 06:00,11,142.65,142.75,142.35,142.35,0
20080901|2008-07-11 06:30,11,142.3,143.65,142.1,143.25,1
20080901|2008-07-11 07:00,11,143.15,143.6,142.15,142.85,0
20080901|2008-07-11 07:30,11,142.75,142.9,142,142.9,0
20080901|2008-07-11 08:00,11,142.95,143.4,142.9,143.35,0
20080901|2008-07-11 08:30,11,143.3,143.8,142.4,142.4,0
20080901|2008-07-11 09:00,11,142.4,143.4,141.6,143,1
20080901|2008-07-11 09:30,11,143.1,143.2,142.4,142.55,0
20080901|2008-07-11 10:00,11,142.7,142.7,141.85,142.15,0
20080901|2008-07-11 10:30,11,142,142.7,141.35,142.05,1
20080901|2008-07-11 11:00,11,142.05,142.1,141.15,141.75,1
20080901|2008-07-11 11:30,11,141.75,142.45,141.7,142.1,0
20080901|2008-07-11 12:00,11,142.05,142.45,141.95,142.3,0
20080901|2008-07-11 12:30,11,142.4,142.85,142.2,142.6,0
20080901|2008-07-11 13:00,11,142.6,142.9,142.6,142.85,0
20080901|2008-07-11 13:30,11,142.85,142.85,142.35,142.55,0
20080901|2008-07-11 14:00,11,142.4,142.45,142.25,142.4,0
20080901|2008-07-11 16:00,11,142.25,142.25,142.25,142.25,0
20080901|2008-07-14 01:30,14,142.35,142.95,142.35,142.75,0
20080901|2008-07-14 02:00,14,142.7,142.7,142.7,142.7,0
20080901|2008-07-14 02:30,14,142.7,142.75,142.7,142.75,0
20080901|2008-07-14 03:00,14,142.55,142.75,142.4,142.45,0
20080901|2008-07-14 03:30,14,142.45,142.6,142.25,142.25,0
20080901|2008-07-14 04:00,14,142.45,142.45,142.3,142.4,0
20080901|2008-07-14 04:30,14,142.4,142.6,142.4,142.4,0
20080901|2008-07-14 05:00,14,142.55,142.6,142.55,142.6,0
20080901|2008-07-14 05:30,14,142.6,142.6,142.3,142.4,0
20080901|2008-07-14 06:00,14,142.4,142.5,142.25,142.5,0
20080901|2008-07-14 06:30,14,142.4,142.45,141.85,142.1,0
20080901|2008-07-14 07:00,14,142,142,140.35,141,1
20080901|2008-07-14 07:30,14,141,141.5,140.7,141.3,0
20080901|2008-07-14 08:00,14,141.2,141.95,141.2,141.95,0
20080901|2008-07-14 08:30,14,141.8,142.95,141.35,142.8,1
20080901|2008-07-14 09:00,14,142.9,143.9,142.85,143.05,2
20080901|2008-07-14 09:30,14,143.15,143.45,142.65,142.95,0
20080901|2008-07-14 10:00,14,142.9,143.7,142.7,142.95,0
20080901|2008-07-14 10:30,14,142.9,143.25,142.7,142.85,0
20080901|2008-07-14 11:00,14,142.95,143.25,142.7,142.85,0
20080901|2008-07-14 11:30,14,142.85,143.05,142.45,143.05,0
20080901|2008-07-14 12:00,14,143,143.2,142.75,143,0
20080901|2008-07-14 12:30,14,143,143,142.5,142.6,0
20080901|2008-07-14 13:00,14,142.6,142.7,142.55,142.55,0
20080901|2008-07-14 13:30,14,142.55,142.75,142.55,142.65,0
20080901|2008-07-14 14:00,14,142.7,142.8,142.65,142.8,0
20080901|2008-07-14 16:00,14,142.9,142.9,142.9,142.9,0
20080901|2008-07-15 01:30,15,142.8,142.85,142.65,142.65,0
20080901|2008-07-15 02:00,15,142.85,144.1,142.85,144.1,0
20080901|2008-07-15 02:30,15,144.1,144.15,143.65,143.7,0
20080901|2008-07-15 03:00,15,143.9,144.2,143.9,144.05,0
20080901|2008-07-15 03:30,15,144.1,144.1,143.7,143.8,0
20080901|2008-07-15 04:00,15,143.95,144.05,143.95,144,0
20080901|2008-07-15 04:30,15,144,144.1,143.75,143.75,0
20080901|2008-07-15 05:00,15,143.9,143.9,143.75,143.75,0
20080901|2008-07-15 05:30,15,143.85,144.25,143.75,143.95,0
20080901|2008-07-15 06:00,15,143.9,143.9,143.8,143.85,0
20080901|2008-07-15 06:30,15,143.9,144.05,143.2,143.8,0
20080901|2008-07-15 07:00,15,143.9,144.7,143.9,144.25,1
20080901|2008-07-15 07:30,15,144.2,144.3,142.45,142.9,2
20080901|2008-07-15 08:00,15,143,143.15,141.1,141.65,3
20080901|2008-07-15 08:30,15,141.65,142.5,141.6,142.05,0
20080901|2008-07-15 09:00,15,142.15,142.55,141.35,141.9,0
20080901|2008-07-15 09:30,15,141.9,142.4,141.15,141.4,0
20080901|2008-07-15 10:00,15,141.4,141.85,139.55,139.95,4
20080901|2008-07-15 10:30,15,139.95,141.2,139.75,140.9,0
20080901|2008-07-15 11:00,15,140.9,141.5,140.35,140.55,0
20080901|2008-07-15 11:30,15,140.6,141.15,140.45,140.5,0
20080901|2008-07-15 12:00,15,140.5,141.1,140.25,140.65,0
20080901|2008-07-15 12:30,15,140.6,140.7,140.3,140.5,0
20080901|2008-07-15 13:00,15,140.5,140.6,140.45,140.55,0
20080901|2008-07-15 13:30,15,140.55,140.65,140.45,140.5,0
20080901|2008-07-15 14:00,15,140.5,140.7,140.5,140.5,0
20080901|2008-07-15 16:00,15,140.7,140.7,140.7,140.7,0
20080901|2008-07-16 01:30,16,140.9,141.45,140.5,141,0
20080901|2008-07-16 02:00,16,141.1,141.1,140.8,140.85,0
20080901|2008-07-16 02:30,16,140.8,141.15,140.75,140.8,0
20080901|2008-07-16 03:00,16,140.75,140.75,140.3,140.3,0
20080901|2008-07-16 03:30,16,140.4,140.65,140.3,140.6,0
20080901|2008-07-16 04:00,16,140.7,141,140.5,141,0
20080901|2008-07-16 04:30,16,141,141,140.85,140.85,0
20080901|2008-07-16 05:00,16,140.75,140.9,140.75,140.9,0
20080901|2008-07-16 05:30,16,140.8,141,140.5,140.5,0
20080901|2008-07-16 06:00,16,140.5,140.7,140.5,140.7,0
20080901|2008-07-16 06:30,16,140.5,141.4,140.4,141.4,0
20080901|2008-07-16 07:00,16,141.4,141.6,140.6,140.95,0
20080901|2008-07-16 07:30,16,141,141.5,140.7,141.3,0
20080901|2008-07-16 08:00,16,141.2,141.25,140.9,140.95,0
20080901|2008-07-16 08:30,16,140.95,141.9,140.95,141.85,0
20080901|2008-07-16 09:00,16,141.9,141.9,141.05,141.25,0
20080901|2008-07-16 09:30,16,141.35,141.5,139.5,140.1,3
20080901|2008-07-16 10:00,16,140.1,140.4,138.8,139.35,11
20080901|2008-07-16 10:30,16,139.35,140.45,139.3,140.15,3
20080901|2008-07-16 11:00,16,140.1,140.35,139.85,140.3,0
20080901|2008-07-16 11:30,16,140.25,140.75,140.2,140.65,1
20080901|2008-07-16 12:00,16,140.6,141,140.4,140.95,0
20080901|2008-07-16 12:30,16,140.95,141,140.65,140.65,0
20080901|2008-07-16 13:00,16,140.65,140.85,140.65,140.7,0
20080901|2008-07-16 13:30,16,140.7,140.85,140.7,140.8,0
20080901|2008-07-16 14:00,16,140.75,140.9,140.75,140.9,0
20080901|2008-07-16 16:00,16,140.95,140.95,140.95,140.95,0
20080901|2008-07-17 01:30,17,141.1,141.25,140.9,140.95,0
20080901|2008-07-17 02:00,17,141,141.2,141,141.2,0
20080901|2008-07-17 02:30,17,140.95,140.95,140.65,140.65,0
20080901|2008-07-17 03:00,17,140.7,140.85,140.6,140.85,0
20080901|2008-07-17 03:30,17,140.65,140.9,140.65,140.9,0
20080901|2008-07-17 04:00,17,140.75,140.8,140.7,140.8,0
20080901|2008-07-17 04:30,17,140.75,141,140.75,141,0
20080901|2008-07-17 05:00,17,141,141.15,140.95,141.15,0
20080901|2008-07-17 05:30,17,141.15,141.25,141.05,141.2,0
20080901|2008-07-17 06:00,17,141.05,141.1,140.65,140.7,0
20080901|2008-07-17 06:30,17,140.75,140.9,140.3,140.45,0
20080901|2008-07-17 07:00,17,140.5,142.5,140.35,142.25,2
20080901|2008-07-17 07:30,17,142.15,142.3,141.45,141.95,1
20080901|2008-07-17 08:00,17,142,142,141.2,141.7,0
20080901|2008-07-17 08:30,17,141.55,141.85,141.05,141.2,0
20080901|2008-07-17 09:00,17,141.1,142.4,141,142.2,4
20080901|2008-07-17 09:30,17,142.25,142.45,141.7,142.2,0
20080901|2008-07-17 10:00,17,142.1,143.35,140.5,141.4,12
20080901|2008-07-17 10:30,17,141.35,141.5,139.35,140.2,9
20080901|2008-07-17 11:00,17,140.15,140.4,139.7,139.75,0
20080901|2008-07-17 11:30,17,139.75,139.85,139.2,139.3,2
20080901|2008-07-17 12:00,17,139.3,139.45,136.8,137.5,21
20080901|2008-07-17 12:30,17,137.5,137.85,137.2,137.35,0
20080901|2008-07-17 13:00,17,137.45,137.45,137.1,137.35,0
20080901|2008-07-17 13:30,17,137.25,137.35,137.2,137.35,0
20080901|2008-07-17 14:00,17,137.35,137.4,137.05,137.05,0
20080901|2008-07-17 16:00,17,137.65,137.65,137.65,137.65,0
20080901|2008-07-18 01:30,18,137.25,137.55,137.1,137.4,0
20080901|2008-07-18 02:00,18,137.4,138.3,137.2,138.05,0
20080901|2008-07-18 02:30,18,138,138.5,138,138.5,0
20080901|2008-07-18 03:00,18,138.4,138.5,138.2,138.2,0
20080901|2008-07-18 03:30,18,138.05,138.25,138,138.1,0
20080901|2008-07-18 04:00,18,138.05,138.3,138,138.25,0
20080901|2008-07-18 04:30,18,138.1,138.4,137.8,138.2,0
20080901|2008-07-18 05:00,18,138.1,138.25,137.95,138,0
20080901|2008-07-18 05:30,18,138.05,138.1,137.95,138.05,0
20080901|2008-07-18 06:00,18,138,138.25,137.95,138.1,0
20080901|2008-07-18 06:30,18,138.05,138.75,138.05,138.7,0
20080901|2008-07-18 07:00,18,138.7,138.7,137.8,138,2
20080901|2008-07-18 07:30,18,137.9,138.25,137.7,137.85,1
20080901|2008-07-18 08:00,18,137.85,137.95,136.9,137.3,1
20080901|2008-07-18 08:30,18,137.25,137.35,136.6,137.3,3
20080901|2008-07-18 09:00,18,137.3,137.4,137,137.25,0
20080901|2008-07-18 09:30,18,137.25,137.9,136.85,137.4,0
20080901|2008-07-18 10:00,18,137.5,138.4,137.15,137.9,1
20080901|2008-07-18 10:30,18,137.75,138.5,137.45,138,0
20080901|2008-07-18 11:00,18,138.1,138.4,138.05,138.35,0
20080901|2008-07-18 11:30,18,138.4,138.7,137.95,137.95,0
20080901|2008-07-18 12:00,18,138.05,138.4,137.4,138.35,1
20080901|2008-07-18 12:30,18,138.4,138.5,137.85,137.85,0
20080901|2008-07-18 13:00,18,137.85,138,137.55,137.75,0
20080901|2008-07-18 13:30,18,137.75,138,137.55,138,0
20080901|2008-07-18 14:00,18,137.8,138,137.8,137.8,0
20080901|2008-07-18 15:30,18,137.75,137.75,137.75,137.75,0
20080901|2008-07-21 01:30,21,137.75,138.05,137.4,137.7,0
20080901|2008-07-21 02:00,21,137.4,137.7,137.35,137.35,0
20080901|2008-07-21 02:30,21,137.25,137.5,136.85,137.05,0
20080901|2008-07-21 03:00,21,137,137.15,136.9,137.15,0
20080901|2008-07-21 03:30,21,137.2,137.6,137.2,137.45,0
20080901|2008-07-21 04:00,21,137.55,137.55,137.2,137.4,0
20080901|2008-07-21 04:30,21,137.4,137.4,137.3,137.3,0
20080901|2008-07-21 05:00,21,137.35,137.45,137.25,137.3,0
20080901|2008-07-21 05:30,21,137.45,137.7,137.45,137.6,0
20080901|2008-07-21 06:00,21,137.6,137.6,137.45,137.55,0
20080901|2008-07-21 06:30,21,137.8,137.9,137.3,137.35,0
20080901|2008-07-21 07:00,21,137.4,138.15,137.2,137.7,0
20080901|2008-07-21 07:30,21,137.7,137.85,136.85,137.1,1
20080901|2008-07-21 08:00,21,137.2,137.25,136.8,136.9,0
20080901|2008-07-21 08:30,21,136.9,137.05,136.6,136.6,0
20080901|2008-07-21 09:00,21,136.9,137.25,136.75,137.15,0
20080901|2008-07-21 09:30,21,137.15,137.3,136.8,136.9,0
20080901|2008-07-21 10:00,21,136.9,137.5,136.9,137.2,0
20080901|2008-07-21 10:30,21,137.25,137.5,137.1,137.35,0
20080901|2008-07-21 11:00,21,137.4,137.7,137.4,137.45,0
20080901|2008-07-21 11:30,21,137.45,137.7,137.4,137.45,0
20080901|2008-07-21 12:00,21,137.55,137.6,137.2,137.4,0
20080901|2008-07-21 12:30,21,137.45,137.5,137.25,137.5,0
20080901|2008-07-21 13:00,21,137.5,137.6,137.25,137.6,0
20080901|2008-07-21 13:30,21,137.6,137.95,137.6,137.65,0
20080901|2008-07-21 14:00,21,137.65,137.85,137.5,137.85,0
20080901|2008-07-21 16:30,21,137.3,137.3,137.3,137.3,0
20080901|2008-07-22 01:30,22,137.8,137.95,137.6,137.9,0
20080901|2008-07-22 02:00,22,137.9,138.55,137.85,138,0
20080901|2008-07-22 02:30,22,138.2,138.5,138.1,138.4,0
20080901|2008-07-22 03:00,22,138.35,138.5,138.35,138.45,0
20080901|2008-07-22 03:30,22,138.45,138.45,138.3,138.35,0
20080901|2008-07-22 04:00,22,138.3,138.5,138.3,138.5,0
20080901|2008-07-22 04:30,22,138.4,138.5,138.25,138.3,0
20080901|2008-07-22 05:00,22,138.3,138.35,138.05,138.05,0
20080901|2008-07-22 05:30,22,138.05,138.1,138,138,0
20080901|2008-07-22 06:00,22,138.1,138.25,137.95,138,0
20080901|2008-07-22 06:30,22,138.1,138.2,137.95,138.2,0
20080901|2008-07-22 07:00,22,138.15,138.3,137.75,138.05,0
20080901|2008-07-22 07:30,22,137.95,138,137.3,137.6,0
20080901|2008-07-22 08:00,22,137.6,138,137.05,137.35,0
20080901|2008-07-22 08:30,22,137.35,137.45,136.8,136.85,0
20080901|2008-07-22 09:00,22,136.95,137.9,136.65,137.55,1
20080901|2008-07-22 09:30,22,137.4,137.65,137.35,137.65,0
20080901|2008-07-22 10:00,22,137.65,138,137.3,137.35,0
20080901|2008-07-22 10:30,22,137.35,137.75,137.3,137.55,0
20080901|2008-07-22 11:00,22,137.55,137.95,137.4,137.85,0
20080901|2008-07-22 11:30,22,137.8,138.3,137.65,137.65,0
20080901|2008-07-22 12:00,22,137.65,138.1,137.15,137.15,1
20080901|2008-07-22 12:30,22,137.3,137.55,137.1,137.4,0
20080901|2008-07-22 13:00,22,137.35,137.5,137.3,137.3,0
20080901|2008-07-22 13:30,22,137.35,137.4,137.2,137.2,0
20080901|2008-07-22 14:00,22,137.25,137.4,137.2,137.2,0
20080901|2008-07-22 16:00,22,137.45,137.45,137.45,137.45,0
20080901|2008-07-23 03:30,23,137.4,137.4,136.95,137,0
20080901|2008-07-23 04:00,23,137,137.25,136.95,137.2,0
20080901|2008-07-23 04:30,23,137.1,137.1,137,137.1,0
20080901|2008-07-23 05:00,23,137,137.15,136.65,136.9,0
20080901|2008-07-23 05:30,23,136.85,137,136.75,136.85,0
20080901|2008-07-23 06:00,23,137.05,137.1,136.75,136.85,0
20080901|2008-07-23 06:30,23,136.75,136.9,136.5,136.7,0
20080901|2008-07-23 07:00,23,136.65,136.75,136.55,136.55,0
20080901|2008-07-23 07:30,23,136.6,136.6,134.9,135.2,38
20080901|2008-07-23 08:00,23,135.2,135.3,134.9,135.2,0
20080901|2008-07-23 08:30,23,135.2,135.55,135,135.25,1
20080901|2008-07-23 09:00,23,135.25,135.55,135.15,135.35,0
20080901|2008-07-23 09:30,23,135.4,135.4,135.15,135.4,0
20080901|2008-07-23 10:00,23,135.4,135.95,135.35,135.85,0
20080901|2008-07-23 10:30,23,135.85,135.9,135.2,135.35,0
20080901|2008-07-23 11:00,23,135.35,136.5,135.2,136.25,2
20080901|2008-07-23 11:30,23,136.2,137.2,136.2,136.8,1
20080901|2008-07-23 12:00,23,136.8,136.8,135.8,135.8,0
20080901|2008-07-23 12:30,23,135.75,135.85,135.2,135.2,3
20080901|2008-07-23 13:00,23,135.35,135.35,135.15,135.25,0
20080901|2008-07-23 13:30,23,135.15,135.3,135.15,135.3,0
20080901|2008-07-23 14:00,23,135.15,135.3,135.1,135.1,0
20080901|2008-07-23 16:30,23,135.95,135.95,135.95,135.95,0
20080901|2008-07-24 01:30,24,135.2,135.45,135.2,135.45,0
20080901|2008-07-24 02:00,24,135.45,135.65,135.45,135.65,0
20080901|2008-07-24 02:30,24,135.55,135.65,135.4,135.5,0
20080901|2008-07-24 03:00,24,135.65,135.65,134.9,135,0
20080901|2008-07-24 03:30,24,134.95,134.95,134.65,134.9,0
20080901|2008-07-24 04:00,24,134.85,134.9,134.75,134.8,0
20080901|2008-07-24 04:30,24,134.85,135.75,134.85,135.45,0
20080901|2008-07-24 05:00,24,135.45,135.45,135.2,135.2,0
20080901|2008-07-24 05:30,24,135.3,135.3,135.25,135.25,0
20080901|2008-07-24 06:00,24,135.25,135.25,135.05,135.05,0
20080901|2008-07-24 06:30,24,135,135,134.7,134.8,0
20080901|2008-07-24 07:00,24,134.8,135.2,134.6,134.95,1
20080901|2008-07-24 07:30,24,134.95,135.5,134.7,135.3,0
20080901|2008-07-24 08:00,24,135.3,135.5,135.15,135.3,0
20080901|2008-07-24 08:30,24,135.3,135.3,133.95,134.4,12
20080901|2008-07-24 09:00,24,134.4,134.9,134.35,134.65,0
20080901|2008-07-24 09:30,24,134.65,134.85,134.35,134.6,0
20080901|2008-07-24 10:00,24,134.65,134.7,134.35,134.55,0
20080901|2008-07-24 10:30,24,134.6,134.9,134.5,134.75,0
20080901|2008-07-24 11:00,24,134.75,134.9,134.6,134.85,0
20080901|2008-07-24 11:30,24,134.85,134.9,134.65,134.75,0
20080901|2008-07-24 12:00,24,134.7,135.4,134.7,135.15,1
20080901|2008-07-24 12:30,24,135.1,135.2,134.95,135,0
20080901|2008-07-24 13:00,24,135.05,135.2,134.95,135.15,0
20080901|2008-07-24 13:30,24,135.15,135.35,135.1,135.3,0
20080901|2008-07-24 14:00,24,135.3,135.35,135.2,135.2,0
20080901|2008-07-24 16:00,24,135.2,135.2,135.2,135.2,0
20080901|2008-07-25 01:30,25,135.25,136,135.25,135.9,0
20080901|2008-07-25 02:00,25,135.6,135.9,135.5,135.85,0
20080901|2008-07-25 02:30,25,135.9,136,135.8,135.9,0
20080901|2008-07-25 03:00,25,135.95,136,135.85,135.95,0
20080901|2008-07-25 03:30,25,135.8,135.95,135.65,135.8,0
20080901|2008-07-25 04:00,25,135.8,135.95,135.6,135.8,0
20080901|2008-07-25 04:30,25,135.85,135.95,135.8,135.85,0
20080901|2008-07-25 05:00,25,135.95,135.95,135.8,135.8,0
20080901|2008-07-25 05:30,25,135.8,135.95,135.8,135.8,0
20080901|2008-07-25 06:00,25,135.9,136,135.8,135.85,0
20080901|2008-07-25 06:30,25,135.85,135.95,135.2,135.2,0
20080901|2008-07-25 07:00,25,135.25,135.3,134.35,135.05,2
20080901|2008-07-25 07:30,25,134.9,137.2,134.7,136.4,4
20080901|2008-07-25 08:00,25,136.35,136.35,135.5,135.75,0
20080901|2008-07-25 08:30,25,135.75,135.75,134.65,135.3,2
20080901|2008-07-25 09:00,25,135.4,136.3,135.05,136.3,0
20080901|2008-07-25 09:30,25,136.25,136.65,135.9,136.35,1
20080901|2008-07-25 10:00,25,136.35,136.35,135.9,136.2,0
20080901|2008-07-25 10:30,25,136.25,137.7,136.2,137.1,3
20080901|2008-07-25 11:00,25,137.1,138,136.7,137.8,2
20080901|2008-07-25 11:30,25,137.8,137.8,136.95,137,0
20080901|2008-07-25 12:00,25,137,137.5,136.9,137.35,0
20080901|2008-07-25 12:30,25,137.3,137.45,137.15,137.4,0
20080901|2008-07-25 13:00,25,137.4,137.7,137.25,137.3,0
20080901|2008-07-25 13:30,25,137.35,137.35,137.25,137.3,0
20080901|2008-07-25 14:00,25,137.3,137.35,137.25,137.3,0
20080901|2008-07-25 16:00,25,137.3,137.3,137.3,137.3,0
20080901|2008-07-28 01:30,28,137.3,137.3,137.25,137.25,0
20080901|2008-07-28 02:00,28,137.25,137.25,136.8,136.85,0
20080901|2008-07-28 02:30,28,136.85,137.05,136.65,136.75,0
20080901|2008-07-28 03:00,28,136.9,137,136.75,136.75,0
20080901|2008-07-28 03:30,28,136.75,137,136.75,137,0
20080901|2008-07-28 04:00,28,137,137,136.85,136.95,0
20080901|2008-07-28 04:30,28,136.95,137.2,136.95,137.2,0
20080901|2008-07-28 05:00,28,137.2,137.55,137.15,137.3,0
20080901|2008-07-28 05:30,28,137.45,137.55,137.3,137.4,0
20080901|2008-07-28 06:00,28,137.5,137.55,137.3,137.4,0
20080901|2008-07-28 06:30,28,137.4,137.5,136.8,136.9,0
20080901|2008-07-28 07:00,28,136.8,137,136.25,136.3,0
20080901|2008-07-28 07:30,28,136.3,136.4,136,136.2,1
20080901|2008-07-28 08:00,28,136.15,136.6,135.65,135.9,2
20080901|2008-07-28 08:30,28,135.85,136.15,135.25,135.5,3
20080901|2008-07-28 09:00,28,135.5,135.9,135.25,135.75,0
20080901|2008-07-28 09:30,28,135.75,135.8,135.35,135.5,0
20080901|2008-07-28 10:00,28,135.55,136,135.3,135.85,0
20080901|2008-07-28 10:30,28,135.85,136.15,135.2,135.4,0
20080901|2008-07-28 11:00,28,135.45,135.5,134.75,135.3,2
20080901|2008-07-28 11:30,28,135.3,135.6,135,135.15,0
20080901|2008-07-28 12:00,28,135.15,135.45,135.1,135.45,0
20080901|2008-07-28 12:30,28,135.3,135.55,135.25,135.5,0
20080901|2008-07-28 13:00,28,135.5,135.55,135.5,135.5,0
20080901|2008-07-28 13:30,28,135.55,135.7,135.55,135.55,0
20080901|2008-07-28 14:00,28,135.45,135.7,135.45,135.45,0
20080901|2008-07-28 16:00,28,135.3,135.3,135.3,135.3,0
20080901|2008-07-29 01:30,29,135.5,135.65,135.5,135.5,0
20080901|2008-07-29 02:00,29,135.65,135.75,135.65,135.75,0
20080901|2008-07-29 02:30,29,135.75,136.2,135.75,136.2,0
20080901|2008-07-29 03:00,29,136.2,137.2,136.15,136.9,1
20080901|2008-07-29 03:30,29,136.85,137.15,136.75,136.9,0
20080901|2008-07-29 04:00,29,136.95,136.95,136.55,136.75,0
20080901|2008-07-29 04:30,29,136.75,137.45,136.75,137.2,0
20080901|2008-07-29 05:00,29,137.1,137.15,136.85,136.85,0
20080901|2008-07-29 05:30,29,136.8,136.9,136.65,136.85,0
20080901|2008-07-29 06:00,29,136.85,136.9,136.6,136.6,0
20080901|2008-07-29 06:30,29,136.6,136.65,136.2,136.3,0
20080901|2008-07-29 07:00,29,136.25,136.65,136.2,136.55,0
20080901|2008-07-29 07:30,29,136.6,137.15,135.95,136.2,1
20080901|2008-07-29 08:00,29,136.2,136.65,136.2,136.35,0
20080901|2008-07-29 08:30,29,136.35,136.35,135.55,135.75,0
20080901|2008-07-29 09:00,29,135.8,135.85,135.6,135.7,0
20080901|2008-07-29 09:30,29,135.7,135.9,135,135.75,5
20080901|2008-07-29 10:00,29,135.75,136,135.25,135.95,0
20080901|2008-07-29 10:30,29,136.05,136.9,136,136.5,0
20080901|2008-07-29 11:00,29,136.7,136.9,136.4,136.8,0
20080901|2008-07-29 11:30,29,136.75,137.2,136.55,136.65,0
20080901|2008-07-29 12:00,29,136.7,136.75,136.15,136.45,1
20080901|2008-07-29 12:30,29,136.45,137,136.45,136.8,0
20080901|2008-07-29 13:00,29,136.8,137.15,136.8,137.15,0
20080901|2008-07-29 13:30,29,137.15,137.3,137.05,137.2,0
20080901|2008-07-29 14:00,29,137.15,137.35,137.15,137.2,0
20080901|2008-07-29 16:30,29,136.4,136.4,136.4,136.4,0
20080901|2008-07-30 01:30,30,137.2,137.4,137.15,137.15,0
20080901|2008-07-30 02:00,30,137.25,137.35,137.05,137.05,0
20080901|2008-07-30 02:30,30,137.25,137.3,137.2,137.2,0
20080901|2008-07-30 03:00,30,137.2,137.3,137.2,137.2,0
20080901|2008-07-30 03:30,30,137.2,137.5,137.2,137.5,0
20080901|2008-07-30 04:00,30,137.5,137.5,137.25,137.25,0
20080901|2008-07-30 04:30,30,137.35,137.35,137,137.25,0
20080901|2008-07-30 05:00,30,137.25,137.5,137.15,137.15,0
20080901|2008-07-30 05:30,30,137.3,137.5,137.2,137.5,0
20080901|2008-07-30 06:00,30,137.5,137.6,137.3,137.3,0
20080901|2008-07-30 06:30,30,137.2,137.25,137,137.05,0
20080901|2008-07-30 07:00,30,137.05,138.35,137,137.9,1
20080901|2008-07-30 07:30,30,137.85,138.4,137.25,137.7,2
20080901|2008-07-30 08:00,30,137.7,138.35,137.25,137.45,1
20080901|2008-07-30 08:30,30,137.45,137.5,136.45,137.35,2
20080901|2008-07-30 09:00,30,137.25,137.35,136.75,136.85,0
20080901|2008-07-30 09:30,30,136.85,137.5,136.75,137.1,0
20080901|2008-07-30 10:00,30,137.1,137.65,137,137.25,0
20080901|2008-07-30 10:30,30,137.25,137.5,137.2,137.4,0
20080901|2008-07-30 11:00,30,137.35,137.35,136.95,137,0
20080901|2008-07-30 11:30,30,137,137.75,136.95,137.1,0
20080901|2008-07-30 12:00,30,137.2,138.15,137.2,137.5,0
20080901|2008-07-30 12:30,30,137.5,137.7,137.3,137.7,0
20080901|2008-07-30 13:00,30,137.7,137.7,137.5,137.65,0
20080901|2008-07-30 13:30,30,137.55,137.55,137.25,137.55,0
20080901|2008-07-30 14:00,30,137.7,137.9,137.7,137.75,0
20080901|2008-07-30 16:00,30,137.55,137.55,137.55,137.55,0
20080901|2008-07-31 01:30,31,137.55,138,137.55,137.9,0
20080901|2008-07-31 02:00,31,137.9,137.9,137.4,137.4,0
20080901|2008-07-31 02:30,31,137.2,137.65,137.15,137.6,0
20080901|2008-07-31 03:00,31,137.6,137.65,137.6,137.65,0
20080901|2008-07-31 03:30,31,137.8,137.85,137.7,137.8,0
20080901|2008-07-31 04:00,31,137.85,137.95,137.75,137.9,0
20080901|2008-07-31 04:30,31,137.95,138.15,137.95,138.05,0
20080901|2008-07-31 05:00,31,138,138.15,138,138.15,0
20080901|2008-07-31 05:30,31,138.1,138.25,138.1,138.25,0
20080901|2008-07-31 06:00,31,138.25,138.25,137.9,137.9,0
20080901|2008-07-31 06:30,31,137.75,137.9,137.65,137.65,0
20080901|2008-07-31 07:00,31,137.65,138.65,137,138.25,4
20080901|2008-07-31 07:30,31,138.2,139.5,138.15,139,7
20080901|2008-07-31 08:00,31,138.9,139.2,138.7,138.8,0
20080901|2008-07-31 08:30,31,138.75,139.05,138.6,138.8,0
20080901|2008-07-31 09:00,31,138.8,139,138.1,138.3,0
20080901|2008-07-31 09:30,31,138.35,138.5,137.5,137.95,2
20080901|2008-07-31 10:00,31,137.9,138,137.4,137.5,0
20080901|2008-07-31 10:30,31,137.55,137.9,137.35,137.75,0
20080901|2008-07-31 11:00,31,137.9,138.9,137.8,138.45,0
20080901|2008-07-31 11:30,31,138.55,138.9,138.3,138.75,0
20080901|2008-07-31 12:00,31,138.8,139.6,138.65,139.15,0
20080901|2008-07-31 12:30,31,139.25,139.45,139.15,139.25,0
20080901|2008-07-31 13:00,31,139.25,139.3,139,139.05,0
20080901|2008-07-31 13:30,31,139.1,139.45,139.1,139.45,0
20080901|2008-07-31 14:00,31,139.45,139.5,139.4,139.5,0
20080901|2008-07-31 16:00,31,139.35,139.35,139.35,139.35,0
20080901|2008-08-01 01:30,1,139.5,139.5,139,139,0
20080901|2008-08-01 02:00,1,138.95,138.95,138.6,138.75,0
20080901|2008-08-01 02:30,1,138.75,139,138.6,139,0
20080901|2008-08-01 03:00,1,139.1,139.15,138.8,139.05,0
20080901|2008-08-01 03:30,1,139,139,138.55,138.55,0
20080901|2008-08-01 04:00,1,138.8,138.85,138.65,138.8,0
20080901|2008-08-01 04:30,1,138.8,138.85,138.65,138.75,0
20080901|2008-08-01 05:00,1,138.8,139.5,138.8,139.5,0
20080901|2008-08-01 05:30,1,139.5,139.75,139.3,139.55,0
20080901|2008-08-01 06:00,1,139.35,139.5,139.2,139.3,0
20080901|2008-08-01 06:30,1,139.3,139.65,139.2,139.55,0
20080901|2008-08-01 07:00,1,139.55,140.15,138.9,139.05,1
20080901|2008-08-01 07:30,1,139.1,139.25,137.65,138.1,2
20080901|2008-08-01 08:00,1,138.15,138.35,138,138.1,0
20080901|2008-08-01 08:30,1,138.15,138.6,138.05,138.6,0
20080901|2008-08-01 09:00,1,138.6,139.3,138.6,139.1,0
20080901|2008-08-01 09:30,1,139.1,139.7,138.95,139.5,0
20080901|2008-08-01 10:00,1,139.5,140.75,139.5,140.3,4
20080901|2008-08-01 10:30,1,140.3,140.55,139.9,140.15,1
20080901|2008-08-01 11:00,1,140.2,140.7,140.05,140.5,0
20080901|2008-08-01 11:30,1,140.4,140.55,139.9,139.9,0
20080901|2008-08-01 12:00,1,139.85,140.5,139.4,140.3,2
20080901|2008-08-01 12:30,1,140.3,140.3,139.75,140,0
20080901|2008-08-01 13:00,1,140,140.15,139.85,139.85,0
20080901|2008-08-01 13:30,1,139.85,139.9,139.75,139.8,0
20080901|2008-08-01 14:00,1,139.8,139.8,139.55,139.6,0
20080901|2008-08-01 15:30,1,140.15,140.15,140.15,140.15,0
20080901|2008-08-04 01:30,4,139.8,140.25,139.8,140,0
20080901|2008-08-04 02:00,4,140,140,139.8,139.8,0
20080901|2008-08-04 02:30,4,139.85,140,139.7,139.75,0
20080901|2008-08-04 03:00,4,139.75,139.75,139.7,139.75,0
20080901|2008-08-04 03:30,4,139.7,139.7,139.5,139.5,0
20080901|2008-08-04 04:00,4,139.5,139.75,139.35,139.55,0
20080901|2008-08-04 04:30,4,139.7,139.9,139.7,139.8,0
20080901|2008-08-04 05:00,4,139.75,139.75,139.75,139.75,0
20080901|2008-08-04 05:30,4,139.75,139.85,139.7,139.8,0
20080901|2008-08-04 06:00,4,139.8,139.8,139.65,139.8,0
20080901|2008-08-04 06:30,4,139.8,139.8,138.95,139.3,0
20080901|2008-08-04 07:00,4,139.15,139.2,138.4,138.6,0
20080901|2008-08-04 07:30,4,138.6,138.85,136.5,136.95,15
20080901|2008-08-04 08:00,4,137,137.35,136.95,137.3,1
20080901|2008-08-04 08:30,4,137.25,137.35,137,137.1,0
20080901|2008-08-04 09:00,4,137.15,137.5,137,137.35,0
20080901|2008-08-04 09:30,4,137.3,137.45,136.6,136.75,1
20080901|2008-08-04 10:00,4,136.75,137,136.25,136.5,3
20080901|2008-08-04 10:30,4,136.5,136.6,134.8,135.4,17
20080901|2008-08-04 11:00,4,135.4,136.2,135.25,136,1
20080901|2008-08-04 11:30,4,136.1,136.9,136,136.35,0
20080901|2008-08-04 12:00,4,136.3,136.95,136.15,136.85,3
20080901|2008-08-04 12:30,4,136.8,136.9,136.35,136.65,0
20080901|2008-08-04 13:00,4,136.9,137,136.7,137,0
20080901|2008-08-04 13:30,4,137.05,137.15,137,137.05,0
20080901|2008-08-04 14:00,4,137.1,137.1,137,137.1,0
20080901|2008-08-05 01:30,5,136.5,136.5,136.25,136.25,0
20080901|2008-08-05 02:00,5,136.15,136.25,136.05,136.1,0
20080901|2008-08-05 02:30,5,136.1,136.1,135.5,135.5,0
20080901|2008-08-05 03:00,5,135.5,135.65,135.3,135.65,0
20080901|2008-08-05 03:30,5,135.55,135.75,135.35,135.55,0
20080901|2008-08-05 04:00,5,135.65,135.7,135.25,135.5,0
20080901|2008-08-05 04:30,5,135.5,135.7,135.1,135.4,0
20080901|2008-08-05 05:00,5,135.4,135.45,135.15,135.45,0
20080901|2008-08-05 05:30,5,135.45,135.55,135.25,135.55,0
20080901|2008-08-05 06:00,5,135.5,135.8,135.5,135.7,0
20080901|2008-08-05 06:30,5,135.75,136.4,135.6,136.1,0
20080901|2008-08-05 07:00,5,136.1,136.65,135.75,136.4,1
20080901|2008-08-05 07:30,5,136.5,138.25,136.35,138.05,8
20080901|2008-08-05 08:00,5,138.1,138.25,137.2,137.75,1
20080901|2008-08-05 08:30,5,137.7,141.7,137.7,141.6,40
20080901|2008-08-05 09:00,5,141.6,142.25,140.65,140.9,11
20080901|2008-08-05 09:30,5,140.9,141.45,140.45,141.4,1
20080901|2008-08-05 10:00,5,141.35,141.35,140.75,140.95,1
20080901|2008-08-05 10:30,5,140.9,141.35,140.75,141.1,0
20080901|2008-08-05 11:00,5,141.25,142.25,141.05,141.5,3
20080901|2008-08-05 11:30,5,141.6,142.25,141.2,141.45,0
20080901|2008-08-05 12:00,5,141.45,141.5,140.1,140.25,1
20080901|2008-08-05 12:30,5,140.2,140.65,140.2,140.35,1
20080901|2008-08-05 13:00,5,140.35,140.35,140.15,140.15,0
20080901|2008-08-05 13:30,5,140.15,140.35,140.15,140.2,0
20080901|2008-08-05 14:00,5,140.25,140.45,140.2,140.2,0
20080901|2008-08-06 01:30,6,140.2,140.6,140.2,140.55,0
20080901|2008-08-06 02:00,6,140.55,140.75,140.45,140.75,0
20080901|2008-08-06 02:30,6,140.55,140.85,140.55,140.8,0
20080901|2008-08-06 03:00,6,140.85,140.95,140.6,140.6,0
20080901|2008-08-06 03:30,6,140.6,140.8,140.6,140.65,0
20080901|2008-08-06 04:00,6,140.7,140.85,140.7,140.85,0
20080901|2008-08-06 04:30,6,140.65,140.75,140.6,140.75,0
20080901|2008-08-06 05:00,6,140.7,140.8,140.65,140.7,0
20080901|2008-08-06 05:30,6,140.8,140.85,140.8,140.85,0
20080901|2008-08-06 06:00,6,140.8,140.85,139.45,139.45,1
20080901|2008-08-06 06:30,6,139.4,140.05,139.1,139.65,0
20080901|2008-08-06 07:00,6,139.65,139.95,139.65,139.75,0
20080901|2008-08-06 07:30,6,139.65,139.85,137.2,137.4,17
20080901|2008-08-06 08:00,6,137.4,138.7,137.25,138.35,2
20080901|2008-08-06 08:30,6,138.45,138.55,137.75,138,0
20080901|2008-08-06 09:00,6,138,138.55,137.95,138.5,0
20080901|2008-08-06 09:30,6,138.6,138.7,138.15,138.45,0
20080901|2008-08-06 10:00,6,138.45,138.6,137.9,137.95,0
20080901|2008-08-06 10:30,6,138,138.45,137.8,138.2,0
20080901|2008-08-06 11:00,6,138.2,138.4,137.7,137.8,0
20080901|2008-08-06 11:30,6,137.8,138.7,137.75,138.55,0
20080901|2008-08-06 12:00,6,138.6,138.65,137.65,137.65,0
20080901|2008-08-06 12:30,6,137.65,138.1,137.65,137.8,0
20080901|2008-08-06 13:00,6,137.85,137.9,137.75,137.9,0
20080901|2008-08-06 13:30,6,137.9,137.95,137.75,137.9,0
20080901|2008-08-06 14:00,6,137.9,138.05,137.85,138.05,0
20080901|2008-08-07 01:30,7,138.05,138.15,137.8,138.15,0
20080901|2008-08-07 02:00,7,138.15,138.2,138.05,138.15,0
20080901|2008-08-07 02:30,7,138.25,138.3,138.15,138.3,0
20080901|2008-08-07 03:00,7,138.3,138.3,138.15,138.15,0
20080901|2008-08-07 03:30,7,138.15,138.25,138.1,138.15,0
20080901|2008-08-07 04:00,7,138.2,138.45,138.2,138.45,0
20080901|2008-08-07 04:30,7,138.45,138.5,138.35,138.45,0
20080901|2008-08-07 05:00,7,138.5,138.5,138.35,138.4,0
20080901|2008-08-07 05:30,7,138.35,138.4,138.3,138.3,0
20080901|2008-08-07 06:00,7,138.3,138.4,138.3,138.4,0
20080901|2008-08-07 06:30,7,138.4,138.85,138.35,138.55,0
20080901|2008-08-07 07:00,7,138.5,139.35,138.45,139,0
20080901|2008-08-07 07:30,7,139,140.35,138.9,139.85,4
20080901|2008-08-07 08:00,7,139.75,140.05,139.5,139.8,0
20080901|2008-08-07 08:30,7,139.8,141.8,139.75,141.15,15
20080901|2008-08-07 09:00,7,141.2,141.3,140.85,141.15,1
20080901|2008-08-07 09:30,7,141.15,141.45,140.3,140.55,1
20080901|2008-08-07 10:00,7,140.55,141.05,140.4,140.5,0
20080901|2008-08-07 10:30,7,140.5,140.9,140.3,140.75,0
20080901|2008-08-07 11:00,7,140.8,141.7,140.8,141.25,1
20080901|2008-08-07 11:30,7,141.4,141.4,140.5,140.9,0
20080901|2008-08-07 12:00,7,140.9,141.45,140.1,140.45,1
20080901|2008-08-07 12:30,7,140.5,140.7,140.4,140.7,0
20080901|2008-08-07 13:00,7,140.7,141.4,140.45,141.4,0
20080901|2008-08-07 13:30,7,141.15,141.15,140.45,140.55,0
20080901|2008-08-07 14:00,7,140.6,140.9,140.6,140.85,0
20080901|2008-08-08 01:30,8,140.25,140.45,139.7,139.8,0
20080901|2008-08-08 02:00,8,139.85,139.95,139.65,139.9,0
20080901|2008-08-08 02:30,8,139.8,139.9,139.6,139.6,0
20080901|2008-08-08 03:00,8,139.8,139.85,139.8,139.8,0
20080901|2008-08-08 03:30,8,139.7,139.7,138.8,138.95,0
20080901|2008-08-08 04:00,8,138.9,138.95,138.9,138.95,0
20080901|2008-08-08 04:30,8,138.95,139.2,138.9,138.95,0
20080901|2008-08-08 05:00,8,138.95,139.1,138.75,138.95,0
20080901|2008-08-08 05:30,8,138.8,139,138.75,139,0
20080901|2008-08-08 06:00,8,139,139.45,138.7,139.45,0
20080901|2008-08-08 06:30,8,139.45,139.9,139.15,139.45,0
20080901|2008-08-08 07:00,8,139.4,139.4,138.55,139,0
20080901|2008-08-08 07:30,8,139,139.3,137.1,138.35,11
20080901|2008-08-08 08:00,8,138.35,138.35,137.5,137.6,0
20080901|2008-08-08 08:30,8,137.55,137.8,135.8,136,22
20080901|2008-08-08 09:00,8,136,136.4,135.8,136.25,9
20080901|2008-08-08 09:30,8,136.2,136.5,136,136.15,0
20080901|2008-08-08 10:00,8,136.15,136.4,136,136.25,0
20080901|2008-08-08 10:30,8,136.25,136.35,135.95,136.15,0
20080901|2008-08-08 11:00,8,136.2,136.6,135.6,136.05,1
20080901|2008-08-08 11:30,8,136.1,136.8,136,136.35,0
20080901|2008-08-08 12:00,8,136.3,136.45,135.6,135.9,3
20080901|2008-08-08 12:30,8,135.9,136,135.7,135.9,0
20080901|2008-08-08 13:00,8,135.85,135.95,135.7,135.85,0
20080901|2008-08-08 13:30,8,135.8,136,135.8,136,0
20080901|2008-08-08 14:00,8,136,136,135.65,135.9,0
20080901|2008-08-11 01:30,11,136,136.55,135.6,136.55,1
20080901|2008-08-11 02:00,11,136.55,136.95,136.55,136.8,0
20080901|2008-08-11 02:30,11,136.8,136.8,136.3,136.65,0
20080901|2008-08-11 03:00,11,136.75,136.75,135.9,136,0
20080901|2008-08-11 03:30,11,136,136.3,136,136.3,0
20080901|2008-08-11 04:00,11,136.3,136.55,136.3,136.55,0
20080901|2008-08-11 04:30,11,136.55,136.7,136.4,136.7,0
20080901|2008-08-11 05:00,11,136.6,136.85,136.45,136.6,0
20080901|2008-08-11 05:30,11,136.6,136.85,136.6,136.85,0
20080901|2008-08-11 06:00,11,136.85,137.3,136.85,137,0
20080901|2008-08-11 06:30,11,137.1,137.45,136.9,137.05,0
20080901|2008-08-11 07:00,11,137.05,137.25,136.6,137.05,0
20080901|2008-08-11 07:30,11,137.1,138.1,136.9,137.1,4
20080901|2008-08-11 08:00,11,137.05,137.25,136.6,137.15,0
20080901|2008-08-11 08:30,11,137.25,137.25,136.6,136.8,0
20080901|2008-08-11 09:00,11,136.75,137.15,136.55,136.9,0
20080901|2008-08-11 09:30,11,137,137.25,136.3,136.5,0
20080901|2008-08-11 10:00,11,136.55,136.75,136.35,136.35,0
20080901|2008-08-11 10:30,11,136.5,136.6,136.05,136.2,0
20080901|2008-08-11 11:00,11,136.3,136.5,135.85,136.45,0
20080901|2008-08-11 11:30,11,136.4,136.45,135.95,136.25,0
20080901|2008-08-11 12:00,11,136.4,136.5,135.75,136,0
20080901|2008-08-11 12:30,11,135.95,136.35,135.85,136,0
20080901|2008-08-11 13:00,11,136.05,136.2,136,136.2,0
20080901|2008-08-11 13:30,11,136.2,136.35,136.15,136.3,0
20080901|2008-08-11 14:00,11,136.3,136.3,136.15,136.15,0
20080901|2008-08-12 01:30,12,135.9,136.3,135.8,136.3,0
20080901|2008-08-12 02:00,12,136.4,136.55,136.4,136.55,0
20080901|2008-08-12 02:30,12,136.4,136.5,136.35,136.5,0
20080901|2008-08-12 03:00,12,136.5,136.55,136.1,136.1,0
20080901|2008-08-12 03:30,12,136.1,136.15,135.75,135.8,0
20080901|2008-08-12 04:00,12,135.75,136,135.6,136,0
20080901|2008-08-12 04:30,12,136,136,135.5,135.5,0
20080901|2008-08-12 05:00,12,135.5,135.55,135.1,135.1,1
20080901|2008-08-12 05:30,12,135.05,135.05,134.55,134.85,2
20080901|2008-08-12 06:00,12,134.75,135.05,134.6,135,0
20080901|2008-08-12 06:30,12,135.05,135.05,134.8,135.05,0
20080901|2008-08-12 07:00,12,134.85,135.8,134.75,135.65,0
20080901|2008-08-12 07:30,12,135.65,137.1,134.95,136.65,3
20080901|2008-08-12 08:00,12,136.6,140.1,136.6,138.7,29
20080901|2008-08-12 08:30,12,138.7,139.15,138.4,138.8,1
20080901|2008-08-12 09:00,12,138.8,139,137.9,138.15,1
20080901|2008-08-12 09:30,12,138.15,138.65,138.05,138.15,0
20080901|2008-08-12 10:00,12,138.05,138.15,137.25,137.3,0
20080901|2008-08-12 10:30,12,137.2,137.5,136.75,137.5,0
20080901|2008-08-12 11:00,12,137.4,137.85,137.3,137.7,0
20080901|2008-08-12 11:30,12,137.8,138.25,137.6,137.75,0
20080901|2008-08-12 12:00,12,137.65,138.2,137.15,137.3,1
20080901|2008-08-12 12:30,12,137.3,137.5,137.2,137.4,0
20080901|2008-08-12 13:00,12,137.4,137.55,137.35,137.55,0
20080901|2008-08-12 13:30,12,137.55,137.6,137.5,137.6,0
20080901|2008-08-12 14:00,12,137.5,137.75,137.35,137.35,0
20080901|2008-08-13 01:30,13,137.5,137.5,137,137.1,0
20080901|2008-08-13 02:00,13,137.45,137.8,137.45,137.8,0
20080901|2008-08-13 02:30,13,137.7,137.7,137.4,137.7,0
20080901|2008-08-13 03:30,13,137.5,137.7,137.5,137.6,0
20080901|2008-08-13 04:00,13,137.65,137.95,137.5,137.95,0
20080901|2008-08-13 04:30,13,137.6,137.65,137.5,137.5,0
20080901|2008-08-13 05:00,13,137.85,137.85,137.55,137.65,0
20080901|2008-08-13 05:30,13,137.9,137.95,137.55,137.55,0
20080901|2008-08-13 06:00,13,137.3,137.3,136.75,136.85,0
20080901|2008-08-13 06:30,13,137.05,137.45,136.85,136.85,0
20080901|2008-08-13 07:00,13,137.05,137.05,136.45,136.6,0
20080901|2008-08-13 07:30,13,136.55,136.7,135.5,136.35,5
20080901|2008-08-13 08:00,13,136.3,136.45,133.55,134.05,26
20080901|2008-08-13 08:30,13,134.1,134.4,133,133.4,11
20080901|2008-08-13 09:00,13,133.4,134.75,133.35,134.65,1
20080901|2008-08-13 09:30,13,134.65,134.9,134.2,134.45,0
20080901|2008-08-13 10:00,13,134.5,135.15,134.5,134.65,0
20080901|2008-08-13 10:30,13,134.7,134.8,133.7,134.5,4
20080901|2008-08-13 11:00,13,134.55,135,134,134.4,0
20080901|2008-08-13 11:30,13,134.4,134.95,134.35,134.95,0
20080901|2008-08-13 12:00,13,134.85,136.15,134.85,135.55,2
20080901|2008-08-13 12:30,13,135.5,135.8,135.35,135.55,0
20080901|2008-08-13 13:00,13,135.45,135.55,135.35,135.5,0
20080901|2008-08-13 13:30,13,135.45,135.5,135.35,135.4,0
20080901|2008-08-13 14:00,13,135.4,135.5,135.25,135.5,0
20080901|2008-08-14 01:30,14,135.5,135.5,135.2,135.4,0
20080901|2008-08-14 02:00,14,135.45,135.5,134.65,134.95,0
20080901|2008-08-14 02:30,14,135,135.5,135,135.4,0
20080901|2008-08-14 03:00,14,135.2,135.5,135.1,135.4,0
20080901|2008-08-14 03:30,14,135.4,135.65,135.1,135.1,0
20080901|2008-08-14 04:00,14,135.15,135.2,134.95,134.95,0
20080901|2008-08-14 04:30,14,134.9,134.9,134.65,134.7,0
20080901|2008-08-14 05:00,14,134.7,135.2,134.7,134.75,0
20080901|2008-08-14 05:30,14,134.75,135.25,134.75,135.2,0
20080901|2008-08-14 06:00,14,135.4,135.5,135.2,135.4,0
20080901|2008-08-14 06:30,14,135.5,135.65,135.4,135.65,0
20080901|2008-08-14 07:00,14,135.7,136.2,135.7,135.85,0
20080901|2008-08-14 07:30,14,135.95,136.9,135.65,136.1,2
20080901|2008-08-14 08:00,14,136,136.25,135,135.95,0
20080901|2008-08-14 08:30,14,135.8,136.95,135.5,136.25,1
20080901|2008-08-14 09:00,14,136.2,136.4,135.65,136.05,0
20080901|2008-08-14 09:30,14,136.1,136.1,135.4,135.9,0
20080901|2008-08-14 10:00,14,135.95,136.1,135.3,135.75,0
20080901|2008-08-14 10:30,14,135.85,135.95,135.1,135.4,0
20080901|2008-08-14 11:00,14,135.4,135.85,134.65,135.55,0
20080901|2008-08-14 11:30,14,135.55,135.6,134.75,135.2,0
20080901|2008-08-14 12:00,14,135.25,135.35,134.9,135.3,0
20080901|2008-08-14 12:30,14,135.25,135.45,135.05,135.3,0
20080901|2008-08-14 13:00,14,135.45,135.45,135.25,135.3,0
20080901|2008-08-14 13:30,14,135.3,135.55,135.1,135.55,0
20080901|2008-08-14 14:00,14,135.35,135.5,135.15,135.15,0
20080901|2008-08-15 01:30,15,135.05,135.05,135.05,135.05,0
20080901|2008-08-15 07:30,15,133.85,133.85,133.1,133.55,0
20080901|2008-08-15 08:00,15,133.5,133.6,132.15,132.15,3
20080901|2008-08-15 08:30,15,132.1,132.25,131.8,131.9,3
20080901|2008-08-15 09:00,15,131.85,132.45,131.85,132.2,0
20080901|2008-08-15 09:30,15,132.15,132.4,131.75,131.9,0
20080901|2008-08-15 10:00,15,131.95,132.3,131.75,132.1,0
20080901|2008-08-15 10:30,15,131.95,132.2,131.2,131.3,1
20080901|2008-08-15 11:00,15,131.35,132.1,131.2,132.1,0
20080901|2008-08-15 11:30,15,132.1,132.3,132.05,132.1,0
20080901|2008-08-15 12:00,15,132.15,133.05,132.05,132.9,0
20080901|2008-08-15 12:30,15,132.85,133.05,132.5,132.7,0
20080901|2008-08-15 13:00,15,132.7,132.8,132.45,132.7,0
20080901|2008-08-15 13:30,15,132.6,132.8,132.6,132.75,0
20080901|2008-08-15 14:00,15,132.75,132.75,132.5,132.5,0
20080901|2008-08-18 01:30,18,133.5,133.5,132.75,133.1,0
20080901|2008-08-18 02:00,18,133.1,133.4,133.1,133.4,0
20080901|2008-08-18 02:30,18,133.35,133.45,133.3,133.45,0
20080901|2008-08-18 03:00,18,133.4,133.75,133.4,133.75,0
20080901|2008-08-18 03:30,18,133.4,133.45,133.35,133.35,0
20080901|2008-08-18 04:00,18,133.45,133.5,133.45,133.5,0
20080901|2008-08-18 04:30,18,133.45,133.65,133.4,133.4,0
20080901|2008-08-18 05:30,18,133.45,133.5,133.4,133.5,0
20080901|2008-08-18 06:00,18,133.45,133.7,133.45,133.7,0
20080901|2008-08-18 06:30,18,133.8,134.15,133.8,134.15,0
20080901|2008-08-18 07:00,18,134,134,132.9,133.1,0
20080901|2008-08-18 07:30,18,133.2,133.6,132.5,132.9,0
20080901|2008-08-18 08:00,18,133,133.6,132.9,133.4,0
20080901|2008-08-18 08:30,18,133.4,133.75,133.25,133.6,0
20080901|2008-08-18 09:00,18,133.6,134.4,133.45,134.25,0
20080901|2008-08-18 09:30,18,134.2,134.25,132.95,133.35,0
20080901|2008-08-18 10:00,18,133.45,133.7,133.4,133.5,0
20080901|2008-08-18 10:30,18,133.6,134,133.55,134,0
20080901|2008-08-18 11:00,18,134,134.9,133.9,134.65,1
20080901|2008-08-18 11:30,18,134.55,134.75,134.4,134.75,0
20080901|2008-08-18 12:00,18,134.8,134.85,133.8,134.1,0
20080901|2008-08-18 12:30,18,134.15,134.3,134,134.3,0
20080901|2008-08-18 13:00,18,134.15,134.25,134,134.2,0
20080901|2008-08-18 13:30,18,134.1,134.15,134,134.1,0
20080901|2008-08-18 14:00,18,134.05,134.2,134.05,134.2,0
20080901|2008-08-19 01:30,19,134,134,133.4,133.4,0
20080901|2008-08-19 02:00,19,133.35,133.5,133.25,133.25,0
20080901|2008-08-19 02:30,19,133.4,133.4,133.4,133.4,0
20080901|2008-08-19 03:00,19,133.35,133.65,133.35,133.65,0
20080901|2008-08-19 04:30,19,133.5,133.6,133.5,133.55,0
20080901|2008-08-19 05:30,19,133.5,133.65,133.5,133.65,0
20080901|2008-08-19 07:00,19,133.4,133.6,133,133.1,0
20080901|2008-08-19 07:30,19,133.25,133.35,132.9,133.35,0
20080901|2008-08-19 08:00,19,133.3,134.45,133.2,134,0
20080901|2008-08-19 08:30,19,134.1,134.1,133.7,133.7,0
20080901|2008-08-19 09:00,19,133.8,134.05,133.55,134,0
20080901|2008-08-19 09:30,19,134.05,135.9,134.05,135.35,0
20080901|2008-08-19 10:00,19,135.3,135.8,135.25,135.55,0
20080901|2008-08-19 10:30,19,135.55,137.7,135.45,137.2,1
20080901|2008-08-19 11:00,19,137.2,137.5,136.85,137.4,0
20080901|2008-08-19 11:30,19,137.45,137.45,136.55,136.7,0
20080901|2008-08-19 12:00,19,136.6,136.7,135.8,136.2,0
20080901|2008-08-19 12:30,19,136.1,136.3,136.05,136.25,0
20080901|2008-08-19 13:00,19,136.15,136.4,136.15,136.15,0
20080901|2008-08-19 13:30,19,136.3,136.55,136.3,136.35,0
20080901|2008-08-19 14:00,19,136.35,136.35,136.15,136.15,0
20080901|2008-08-20 01:30,20,136.65,136.95,136.4,136.9,0
20080901|2008-08-20 02:00,20,137,137.15,137,137.15,0
20080901|2008-08-20 02:30,20,137,137,136.95,136.95,0
20080901|2008-08-20 03:00,20,137.2,137.2,137.05,137.1,0
20080901|2008-08-20 03:30,20,137.1,137.2,137.1,137.1,0
20080901|2008-08-20 04:00,20,137.15,137.15,136.8,136.8,0
20080901|2008-08-20 04:30,20,136.8,136.9,136.35,136.55,0
20080901|2008-08-20 05:00,20,136.55,136.65,136.55,136.65,0
20080901|2008-08-20 06:00,20,136.85,137.1,136.75,136.9,0
20080901|2008-08-20 06:30,20,136.65,136.65,136.65,136.65,0
20080901|2008-08-20 07:00,20,136.7,136.85,136,136.5,0
20080901|2008-08-20 07:30,20,136.5,137.1,136.15,136.45,0
20080901|2008-08-20 08:00,20,136.2,137.15,136.2,136.8,0
20080901|2008-08-20 08:30,20,137.1,137.45,136.9,137.3,0
20080901|2008-08-20 09:00,20,137.3,138.25,137.1,137.9,0
20080901|2008-08-20 09:30,20,137.95,138.3,137.2,137.2,0
20080901|2008-08-20 10:00,20,137.15,137.6,136.4,136.5,0
20080901|2008-08-20 10:30,20,136.75,137.25,136.55,137.05,0
20080901|2008-08-20 11:00,20,137.05,137.3,137,137.3,0
20080901|2008-08-20 11:30,20,137.4,137.5,137.15,137.35,0
20080901|2008-08-20 12:00,20,137.35,137.5,137,137.45,0
20080901|2008-08-20 12:30,20,137.5,137.65,137.35,137.5,0
20080901|2008-08-20 13:00,20,137.5,138.1,137.4,138.1,0
20080901|2008-08-20 13:30,20,137.85,137.85,137.8,137.85,0
20080901|2008-08-20 14:00,20,137.9,138,137.7,137.75,0
20080901|2008-08-21 01:30,21,138,138,137.85,137.85,0
20080901|2008-08-21 02:00,21,138.4,138.55,138.4,138.55,0
20080901|2008-08-21 02:30,21,138.75,138.75,138.75,138.75,0
20080901|2008-08-21 03:30,21,138.85,139.2,138.85,139.2,0
20080901|2008-08-21 04:00,21,139.5,139.55,139,139,0
20080901|2008-08-21 04:30,21,139.25,139.25,139.25,139.25,0
20080901|2008-08-21 05:00,21,139.4,139.85,139.4,139.85,0
20080901|2008-08-21 05:30,21,139.85,139.95,139.85,139.95,0
20080901|2008-08-21 06:00,21,140,140,140,140,0
20080901|2008-08-21 06:30,21,140.2,140.5,140.2,140.45,0
20080901|2008-08-21 07:00,21,140.4,140.8,140.2,140.25,0
20080901|2008-08-21 07:30,21,140.1,140.1,139.9,140.05,0
20080901|2008-08-21 08:00,21,140.35,140.35,140,140.05,0
20080901|2008-08-21 08:30,21,140.2,140.5,140.1,140.5,0
20080901|2008-08-21 09:00,21,140.35,141,140.3,141,0
20080901|2008-08-21 09:30,21,141.3,141.3,140.75,140.75,0
20080901|2008-08-21 10:00,21,140.85,140.85,140.2,140.2,0
20080901|2008-08-21 10:30,21,140.4,140.75,140.4,140.75,0
20080901|2008-08-21 11:00,21,140.25,140.25,140,140.15,0
20080901|2008-08-21 11:30,21,140,140,139.65,139.65,0
20080901|2008-08-21 12:00,21,139.85,140.15,139.55,140.15,0
20080901|2008-08-21 12:30,21,140.05,140.05,140.05,140.05,0
20080901|2008-08-21 13:00,21,139.7,140.15,139.7,140.15,0
20080901|2008-08-21 13:30,21,140.05,140.05,139.95,139.95,0
20080901|2008-08-21 14:00,21,140.25,140.25,140.25,140.25,0
20080901|2008-08-22 01:30,22,139.35,139.35,139.35,139.35,0
20080901|2008-08-22 05:30,22,139.4,139.4,139.4,139.4,0
20080901|2008-08-22 06:00,22,139.9,139.9,139.9,139.9,0
20080901|2008-08-22 06:30,22,139.8,139.8,139.7,139.7,0
20080901|2008-08-22 07:00,22,139.25,139.25,138.5,138.5,0
20080901|2008-08-22 07:30,22,138.5,138.6,138.5,138.6,0
20080901|2008-08-22 08:00,22,139.05,139.6,139.05,139.6,0
20080901|2008-08-22 08:30,22,139.4,139.4,139.35,139.35,0
20080901|2008-08-22 09:00,22,139.7,140.5,139.7,140.45,0
20080901|2008-08-22 10:00,22,139.9,139.9,139.7,139.7,0
20080901|2008-08-22 10:30,22,140.15,140.5,139.7,140.05,0
20080901|2008-08-22 11:00,22,140.35,140.35,140.1,140.3,0
20080901|2008-08-22 11:30,22,140.3,140.3,140.3,140.3,0
20080901|2008-08-22 12:00,22,140.25,140.25,139.9,139.9,0
20080901|2008-08-22 12:30,22,140.4,140.4,140.4,140.4,0
20080901|2008-08-22 13:30,22,140.05,140.05,140.05,140.05,0
20080901|2008-08-25 01:30,25,139.5,139.5,139.5,139.5,0
20080901|2008-08-25 03:00,25,139.4,139.4,139.4,139.4,0
20080901|2008-08-25 06:30,25,139.25,139.25,139.25,139.25,0
20080901|2008-08-25 07:30,25,139.15,139.15,139.15,139.15,0
20080901|2008-08-25 08:00,25,139.1,139.1,139.1,139.1,0
20080901|2008-08-25 08:30,25,140.1,140.1,140,140,0
20080901|2008-08-25 10:00,25,139.1,139.25,138.8,139.25,0
20080901|2008-08-25 10:30,25,139,139,139,139,0
20080901|2008-08-25 12:00,25,139.2,139.2,139.05,139.05,0
20080901|2008-08-26 01:30,26,143.2,143.2,139.05,139.05,0
20080901|2008-08-26 02:00,26,138.75,138.75,138.75,138.75,0
20080901|2008-08-26 02:30,26,139.45,139.45,139.45,139.45,0
20080901|2008-08-26 03:00,26,139.35,139.35,138.95,138.95,0
20080901|2008-08-26 03:30,26,138.75,138.75,138.25,138.25,0
20080901|2008-08-26 04:00,26,138.25,138.25,138.25,138.25,0
20080901|2008-08-26 06:30,26,138.45,138.45,138.45,138.45,0
20080901|2008-08-26 07:00,26,138.75,138.75,138.75,138.75,0
20080901|2008-08-26 07:30,26,138.45,139.25,138.45,139.25,0
20080901|2008-08-26 08:00,26,138.85,139,138.8,138.8,0
20080901|2008-08-26 08:30,26,139.4,142.8,139.4,142.8,0
20080901|2008-08-26 09:00,26,142.75,142.75,142.15,142.55,0
20080901|2008-08-26 09:30,26,142.05,142.3,142.05,142.3,0
20080901|2008-08-26 11:00,26,142.55,142.55,142.55,142.55,0
20080901|2008-08-26 11:30,26,142.8,142.8,142.6,142.6,0
20080901|2008-08-26 13:30,26,143.6,143.6,143.6,143.6,0
20080901|2008-08-27 02:30,27,145.3,145.35,145.3,145.35,0
20080901|2008-08-27 05:00,27,145.3,145.3,145.3,145.3,0
20080901|2008-08-27 06:00,27,145.3,145.3,145.3,145.3,0
20080901|2008-08-27 07:00,27,147.75,147.85,147.75,147.85,0
20080901|2008-08-27 08:00,27,146.85,147.5,146.7,147.5,0
20080901|2008-08-27 09:00,27,146.75,146.75,146.75,146.75,0
20080901|2008-08-27 09:30,27,146.9,147.25,146.9,147.25,0
20080901|2008-08-27 10:00,27,147,147,147,147,0
20080901|2008-08-27 11:00,27,143.5,143.5,143.5,143.5,0
20080901|2008-08-27 11:30,27,144.4,144.55,144,144,0
20080901|2008-08-27 13:00,27,143.2,143.2,143.2,143.2,0
20080901|2008-08-28 03:30,28,144.5,144.5,144.5,144.5,0
20080901|2008-08-28 04:00,28,144.55,144.6,144.55,144.6,0
20080901|2008-08-28 08:00,28,146.35,146.35,146.35,146.35,0
20080901|2008-08-28 08:30,28,146.15,146.15,146.15,146.15,0
20080901|2008-08-28 10:00,28,146.15,146.15,144.45,144.45,0
20080901|2008-08-28 10:30,28,144.3,144.3,144.3,144.3,0
20080901|2008-08-29 03:00,29,144.45,144.45,144.45,144.45,0
20080901|2008-08-29 05:30,29,144.3,144.5,144.3,144.5,0
20080901|2008-08-29 08:30,29,144.5,144.5,144.2,144.3,0
20080901|2008-08-29 09:30,29,144.5,144.5,144.5,144.5,0
20080901|2008-08-29 11:30,29,143.4,143.55,143.4,143.55,0
20080901|2008-09-02 06:30,2,139.5,139.5,139.5,139.5,0
20080901|2008-09-02 07:30,2,139.3,139.55,139.3,139.55,0
20080901|2008-09-02 08:00,2,139.6,139.6,139.45,139.45,0
20080901|2008-09-02 08:30,2,139.2,140.05,139.2,140.05,0
20080901|2008-09-02 09:00,2,140.1,140.1,140.1,140.1,0
20080901|2008-09-02 10:30,2,141.05,141.05,141.05,141.05,0
20080901|2008-09-02 11:30,2,140.75,140.9,140.75,140.8,0
20080901|2008-09-02 12:30,2,140.95,140.95,140.95,140.95,0
20080901|2008-09-03 08:00,3,141,141,141,141,0
20080901|2008-09-03 08:30,3,141.15,141.15,141,141.1,0
20080901|2008-09-03 09:00,3,141.3,141.3,141.3,141.3,0
20080901|2008-09-04 08:30,4,140.3,140.55,140.3,140.55,0
20080901|2008-09-04 09:30,4,140.3,140.3,140.3,140.3,0
20080901|2008-09-04 10:00,4,140.3,140.3,139.95,140.25,0
20080901|2008-09-04 10:30,4,140.15,140.15,139.9,139.9,0
20080901|2008-09-04 12:30,4,143.05,143.1,143.05,143.1,0
20080901|2008-09-05 01:30,5,143.6,143.6,143.6,143.6,0
20080901|2008-09-05 09:00,5,142.5,142.5,141.35,141.35,0
20080901|2008-09-05 09:30,5,142.4,142.4,142.4,142.4,0
20080901|2008-09-05 11:00,5,139.4,139.6,138.1,138.1,0
20080901|2008-09-05 11:30,5,138.2,138.2,138.2,138.2,0
20080901|2008-09-05 13:00,5,139.55,139.55,139.55,139.55,0
20080901|2008-09-08 02:00,8,140.35,140.35,140.35,140.35,0
20080901|2008-09-08 07:00,8,139.9,139.9,139.9,139.9,0
20080901|2008-09-08 10:30,8,139.45,139.55,139,139,0
20080901|2008-09-08 12:00,8,139.45,139.6,139.45,139.6,0
20080901|2008-09-08 12:30,8,138.5,138.5,138.5,138.5,0
20080901|2008-09-09 03:30,9,138.65,138.65,138.65,138.65,0
20080901|2008-09-09 07:30,9,137.65,138.6,137.5,137.5,0
20080901|2008-09-09 08:00,9,137.8,137.8,137.8,137.8,0
20080901|2008-09-09 08:30,9,135.75,135.75,135.75,135.75,0
20080901|2008-09-09 09:00,9,137.4,137.4,137.4,137.4,0
20080901|2008-09-09 11:00,9,136.75,136.75,136.75,136.75,0
20080901|2008-09-09 12:00,9,137,137,137,137,0
20080901|2008-09-10 07:00,10,135.6,135.6,135.6,135.6,0
20080901|2008-09-10 09:30,10,136,136,136,136,0
20080901|2008-09-10 10:00,10,134.8,135,134.8,135,0
20080901|2008-09-10 10:30,10,135.7,135.7,135.7,135.7,0
20080901|2008-09-11 03:30,11,136.5,136.5,136.5,136.5,0
20080901|2008-09-11 09:30,11,134.2,134.2,134.2,134.2,0
20080901|2008-09-12 07:30,12,134.8,134.9,134.8,134.9,0
20080901|2008-09-12 09:00,12,134.75,134.75,134.75,134.75,0
20080901|2008-09-15 01:30,15,135.8,135.8,135.8,135.8,0
20080901|2008-09-15 08:30,15,134,134,134,134,0
20080901|2008-09-16 04:00,16,134.8,134.8,134.8,134.8,0
20080901|2008-09-16 10:00,16,131.5,131.5,131,131,0
20080901|2008-09-16 10:30,16,131,131,131,131,0
20080901|2008-09-17 09:00,17,129.65,129.65,129.65,129.65,0
20080901|2008-09-17 09:30,17,129.3,129.3,129.3,129.3,0
20080901|2008-09-18 11:00,18,127.95,127.95,126.8,126.8,0
20081201|2008-05-05 07:00,5,135,135,135,135,0
20081201|2008-05-05 07:30,5,134.75,135.2,134.75,135.2,0
20081201|2008-05-05 08:30,5,137.65,138.8,137.65,138.75,0
20081201|2008-05-05 09:00,5,138.55,138.55,138.55,138.55,0
20081201|2008-05-05 10:00,5,139.25,139.3,139.25,139.25,0
20081201|2008-05-05 10:30,5,138.4,138.4,138.4,138.4,0
20081201|2008-05-05 11:00,5,138.4,138.4,138.4,138.4,0
20081201|2008-05-05 12:00,5,138.5,138.6,138.25,138.25,0
20081201|2008-05-05 16:00,5,138.4,138.4,138.4,138.4,0
20081201|2008-05-06 05:00,6,138.8,138.8,138.8,138.8,0
20081201|2008-05-06 05:30,6,138.8,138.8,138.8,138.8,0
20081201|2008-05-06 06:00,6,138.7,138.7,138.7,138.7,0
20081201|2008-05-06 07:30,6,138.4,138.4,138.4,138.4,0
20081201|2008-05-06 08:00,6,137.9,138,137.85,137.9,0
20081201|2008-05-06 08:30,6,138.5,138.5,138.5,138.5,0
20081201|2008-05-06 09:00,6,138.1,138.45,138.1,138.45,0
20081201|2008-05-06 09:30,6,138.8,138.8,138.8,138.8,0
20081201|2008-05-06 10:00,6,139.15,139.3,139.15,139.3,0
20081201|2008-05-06 10:30,6,139.35,139.35,139.3,139.3,0
20081201|2008-05-06 11:00,6,139.3,139.3,139.3,139.3,0
20081201|2008-05-06 16:00,6,139.4,139.4,139.4,139.4,0
20081201|2008-05-07 07:30,7,137.95,137.95,137.95,137.95,0
20081201|2008-05-07 08:00,7,137,137.45,137,137.45,0
20081201|2008-05-07 08:30,7,137.7,137.7,137.7,137.7,0
20081201|2008-05-07 09:00,7,137.4,137.4,137.4,137.4,0
20081201|2008-05-07 09:30,7,137,137,136,136.15,0
20081201|2008-05-07 10:30,7,136.55,136.55,136.15,136.15,0
20081201|2008-05-07 11:00,7,136.6,136.6,136.6,136.6,0
20081201|2008-05-07 11:30,7,136.5,136.5,136.5,136.5,0
20081201|2008-05-07 12:00,7,136.85,136.9,136.85,136.9,0
20081201|2008-05-07 12:30,7,136.75,136.75,136.75,136.75,0
20081201|2008-05-07 13:00,7,136.75,136.75,136.75,136.75,0
20081201|2008-05-07 16:00,7,137,137,137,137,0
20081201|2008-05-08 05:00,8,136.85,136.85,136.85,136.85,0
20081201|2008-05-08 07:00,8,137.75,138.1,137.7,137.95,0
20081201|2008-05-08 07:30,8,137.95,138.65,137.95,138.05,0
20081201|2008-05-08 08:00,8,138.5,139.5,138.5,139.5,0
20081201|2008-05-08 08:30,8,139.9,140.45,139.9,140.4,0
20081201|2008-05-08 09:00,8,140.45,140.45,140.35,140.4,0
20081201|2008-05-08 09:30,8,140.65,140.8,140.65,140.65,0
20081201|2008-05-08 10:00,8,140.2,140.2,140.2,140.2,0
20081201|2008-05-08 10:30,8,140,140.2,140,140.2,0
20081201|2008-05-08 11:30,8,140.05,140.05,140.05,140.05,0
20081201|2008-05-08 12:00,8,140.05,140.5,140.05,140.35,0
20081201|2008-05-08 12:30,8,140.45,140.75,140.45,140.45,0
20081201|2008-05-08 13:00,8,140.75,140.75,140.75,140.75,0
20081201|2008-05-08 13:30,8,140.75,140.75,140.6,140.6,0
20081201|2008-05-08 14:00,8,140.3,140.3,140.3,140.3,0
20081201|2008-05-08 16:00,8,140.35,140.35,140.35,140.35,0
20081201|2008-05-09 01:30,9,140.55,140.55,140.55,140.55,0
20081201|2008-05-09 03:30,9,140.55,140.55,140.55,140.55,0
20081201|2008-05-09 04:00,9,140.55,140.55,140.45,140.45,0
20081201|2008-05-09 06:00,9,141,141,141,141,0
20081201|2008-05-09 07:00,9,142,142,142,142,0
20081201|2008-05-09 07:30,9,142.75,145,142.75,144.55,0
20081201|2008-05-09 08:00,9,144.15,144.15,143.5,144,0
20081201|2008-05-09 08:30,9,144,144.8,143.8,144.8,0
20081201|2008-05-09 09:00,9,144,144,143.3,143.5,0
20081201|2008-05-09 09:30,9,143.05,143.05,142.8,142.9,0
20081201|2008-05-09 10:00,9,141.85,142.05,141.8,142.05,0
20081201|2008-05-09 11:00,9,141.35,141.35,141.35,141.35,0
20081201|2008-05-09 11:30,9,141.6,141.7,141.6,141.7,0
20081201|2008-05-09 12:00,9,142.55,142.55,142.55,142.55,0
20081201|2008-05-09 12:30,9,142.4,142.45,142.4,142.45,0
20081201|2008-05-09 13:00,9,142.4,142.4,142.4,142.4,0
20081201|2008-05-09 17:00,12,142.3,142.3,142.3,142.3,0
20081201|2008-05-12 08:30,12,143.4,143.4,143.35,143.35,0
20081201|2008-05-12 09:30,12,143.55,143.55,143.55,143.55,0
20081201|2008-05-12 10:00,12,144.2,144.2,143.8,143.8,0
20081201|2008-05-12 10:30,12,144.55,145.2,144.55,144.8,0
20081201|2008-05-12 11:00,12,145,145,144.05,144.05,0
20081201|2008-05-12 11:30,12,143.95,144.35,143.95,144.35,0
20081201|2008-05-12 12:00,12,144.05,144.5,144.05,144.4,0
20081201|2008-05-12 12:30,12,144.45,144.85,144.45,144.85,0
20081201|2008-05-12 13:00,12,144.95,145,144.95,145,0
20081201|2008-05-12 13:30,12,144.5,144.5,144.5,144.5,0
20081201|2008-05-12 15:30,12,144.3,144.3,144.3,144.3,0
20081201|2008-05-13 01:30,13,144.5,144.5,144.5,144.5,0
20081201|2008-05-13 02:30,13,144.65,144.65,144.55,144.55,0
20081201|2008-05-13 04:00,13,143.15,143.15,142.9,142.9,0
20081201|2008-05-13 06:30,13,142.5,142.5,142.5,142.5,0
20081201|2008-05-13 07:00,13,143.25,144.05,143.25,144,0
20081201|2008-05-13 07:30,13,144.5,144.7,144,144,0
20081201|2008-05-13 08:00,13,142.75,142.75,142.75,142.75,0
20081201|2008-05-13 08:30,13,143,143.1,143,143.1,0
20081201|2008-05-13 09:00,13,142.6,142.6,142.3,142.3,0
20081201|2008-05-13 09:30,13,141.5,142.2,141.5,142.2,0
20081201|2008-05-13 10:00,13,142.2,142.8,142.2,142.8,0
20081201|2008-05-13 12:00,13,143,143,143,143,0
20081201|2008-05-13 14:00,13,143.1,143.1,143.1,143.1,0
20081201|2008-05-13 16:00,13,143,143,143,143,0
20081201|2008-05-14 02:00,14,143,143,143,143,0
20081201|2008-05-14 07:30,14,143,143,142.7,142.9,0
20081201|2008-05-14 08:00,14,142.8,143.15,142.8,143.15,0
20081201|2008-05-14 08:30,14,143,143.1,142.7,143.1,0
20081201|2008-05-14 09:00,14,143.3,144,143.3,144,0
20081201|2008-05-14 09:30,14,142.95,142.95,142.95,142.95,0
20081201|2008-05-14 11:00,14,142.75,142.75,142.7,142.7,0
20081201|2008-05-14 12:00,14,143.35,143.4,143.15,143.4,0
20081201|2008-05-14 16:00,14,143.3,143.3,143.3,143.3,0
20081201|2008-05-15 03:30,15,143.3,143.3,143.3,143.3,0
20081201|2008-05-15 04:00,15,143.5,143.5,143.5,143.5,0
20081201|2008-05-15 04:30,15,143.75,143.75,143.75,143.75,0
20081201|2008-05-15 06:30,15,144.1,144.5,144.1,144.5,0
20081201|2008-05-15 07:00,15,144.15,144.55,144.15,144.55,0
20081201|2008-05-15 07:30,15,145,145.25,142.65,142.65,0
20081201|2008-05-15 08:00,15,143.3,143.3,143.3,143.3,0
20081201|2008-05-15 08:30,15,143,143,143,143,0
20081201|2008-05-15 13:00,15,143.25,143.25,142.65,143.05,0
20081201|2008-05-15 13:30,15,142.3,142.3,142.3,142.3,0
20081201|2008-05-15 16:00,15,142.4,142.4,142.4,142.4,0
20081201|2008-05-16 01:30,16,143.2,143.2,143.2,143.2,0
20081201|2008-05-16 02:30,16,144.25,144.25,144.25,144.25,0
20081201|2008-05-16 06:30,16,143.6,143.6,143.6,143.6,0
20081201|2008-05-16 07:00,16,143.5,143.5,143.5,143.5,0
20081201|2008-05-16 07:30,16,143,143,143,143,0
20081201|2008-05-16 08:00,16,143.05,143.05,143,143,0
20081201|2008-05-16 09:30,16,143.8,143.8,143.8,143.8,0
20081201|2008-05-16 10:30,16,143.7,143.7,143.7,143.7,0
20081201|2008-05-16 12:30,16,143.75,143.75,143.75,143.75,0
20081201|2008-05-16 13:00,16,143.65,143.65,143.65,143.65,0
20081201|2008-05-16 16:00,16,143.6,143.6,143.6,143.6,0
20081201|2008-05-19 01:30,19,143.65,143.65,143.65,143.65,0
20081201|2008-05-19 02:30,19,143.6,143.6,143.6,143.6,0
20081201|2008-05-19 05:00,19,143.95,143.95,143.95,143.95,0
20081201|2008-05-19 07:00,19,145,145.3,145,145.2,0
20081201|2008-05-19 07:30,19,144.2,145.2,144.2,145.2,0
20081201|2008-05-19 08:00,19,144.8,144.8,144.75,144.75,0
20081201|2008-05-19 08:30,19,144.85,144.95,144.55,144.65,0
20081201|2008-05-19 09:30,19,142,142,141,141,0
20081201|2008-05-19 10:00,19,140.95,140.95,140.8,140.8,0
20081201|2008-05-19 10:30,19,141.55,141.7,141.4,141.4,0
20081201|2008-05-19 12:00,19,141,141,141,141,0
20081201|2008-05-19 12:30,19,140.7,140.7,140.7,140.7,0
20081201|2008-05-19 16:00,19,140.85,140.85,140.85,140.85,0
20081201|2008-05-20 01:30,20,141,141,141,141,0
20081201|2008-05-20 03:00,20,140.8,140.8,140.8,140.8,0
20081201|2008-05-20 03:30,20,140.8,140.8,140.8,140.8,0
20081201|2008-05-20 04:00,20,140.8,140.8,140.8,140.8,0
20081201|2008-05-20 05:00,20,141,141,141,141,0
20081201|2008-05-20 07:00,20,141.25,141.25,141.25,141.25,0
20081201|2008-05-20 07:30,20,141.5,141.6,141.5,141.6,0
20081201|2008-05-20 08:00,20,141.55,141.55,141.55,141.55,0
20081201|2008-05-20 09:00,20,141.85,143,141.85,143,0
20081201|2008-05-20 09:30,20,143.05,143.05,142.75,142.75,0
20081201|2008-05-20 10:00,20,142.5,142.5,142.2,142.2,0
20081201|2008-05-20 10:30,20,142.35,142.35,142.2,142.2,0
20081201|2008-05-20 11:00,20,142.2,142.2,142.2,142.2,0
20081201|2008-05-20 11:30,20,142.2,142.2,142.2,142.2,0
20081201|2008-05-20 12:30,20,142.5,142.55,142.5,142.55,0
20081201|2008-05-20 13:30,20,142.5,142.5,142.5,142.5,0
20081201|2008-05-21 02:00,21,142.5,142.5,142.5,142.5,0
20081201|2008-05-21 04:00,21,143,143,143,143,0
20081201|2008-05-21 04:30,21,143.25,143.25,143.25,143.25,0
20081201|2008-05-21 05:00,21,143.35,143.35,143.35,143.35,0
20081201|2008-05-21 06:00,21,143.55,143.55,143.55,143.55,0
20081201|2008-05-21 07:00,21,143.6,143.6,143.6,143.6,0
20081201|2008-05-21 07:30,21,143.15,143.15,143,143,0
20081201|2008-05-21 08:00,21,144,147,144,147,0
20081201|2008-05-21 08:30,21,146.8,146.95,146.2,146.5,0
20081201|2008-05-21 09:00,21,146.85,146.85,146.2,146.3,0
20081201|2008-05-21 09:30,21,146.35,146.4,145.95,145.95,0
20081201|2008-05-21 10:00,21,146.2,146.4,146.2,146.35,0
20081201|2008-05-21 10:30,21,146.2,146.4,146.05,146.3,0
20081201|2008-05-21 11:00,21,146,146.05,145.5,145.7,0
20081201|2008-05-21 11:30,21,146.2,146.25,146.1,146.1,0
20081201|2008-05-21 12:00,21,146.25,146.35,146.25,146.35,0
20081201|2008-05-21 12:30,21,146.35,146.4,146.35,146.4,0
20081201|2008-05-21 13:00,21,146.7,146.7,146.5,146.5,0
20081201|2008-05-21 14:00,21,146.9,146.9,146.9,146.9,0
20081201|2008-05-21 16:00,21,146.25,146.25,146.25,146.25,0
20081201|2008-05-22 01:30,22,146.75,146.75,146.75,146.75,0
20081201|2008-05-22 02:30,22,147,147,147,147,0
20081201|2008-05-22 03:30,22,147.05,147.05,147.05,147.05,0
20081201|2008-05-22 04:00,22,147.1,147.1,147.1,147.1,0
20081201|2008-05-22 05:00,22,147.2,147.2,147.2,147.2,0
20081201|2008-05-22 05:30,22,147.25,147.25,147.25,147.25,0
20081201|2008-05-22 06:00,22,147,147,147,147,0
20081201|2008-05-22 07:00,22,146.25,146.25,146.25,146.25,0
20081201|2008-05-22 07:30,22,146.25,146.25,145.5,145.7,0
20081201|2008-05-22 08:00,22,145.6,145.85,145.45,145.45,0
20081201|2008-05-22 08:30,22,145.35,145.5,145.35,145.5,0
20081201|2008-05-22 09:00,22,143.55,143.55,141.5,141.55,0
20081201|2008-05-22 09:30,22,141.1,141.1,139.25,140.25,0
20081201|2008-05-22 10:00,22,140.25,141,140.25,140.65,0
20081201|2008-05-22 10:30,22,140.6,140.6,139.75,139.75,0
20081201|2008-05-22 11:00,22,139.95,140.4,139.45,139.45,0
20081201|2008-05-22 11:30,22,139.55,140,139.55,140,0
20081201|2008-05-22 12:00,22,140,140,140,140,0
20081201|2008-05-22 12:30,22,140,140,139.95,139.95,0
20081201|2008-05-22 16:00,22,139.95,139.95,139.95,139.95,0
20081201|2008-05-23 01:30,23,140.65,140.65,140.55,140.55,0
20081201|2008-05-23 05:30,23,140.3,140.3,140.3,140.3,0
20081201|2008-05-23 07:00,23,140,141,140,141,0
20081201|2008-05-23 07:30,23,140.8,140.8,138.95,140.05,0
20081201|2008-05-23 08:00,23,140.35,141,140.35,140.95,0
20081201|2008-05-23 08:30,23,140.2,140.55,140.2,140.55,0
20081201|2008-05-23 09:30,23,140,140,140,140,0
20081201|2008-05-23 10:00,23,140.2,140.2,139.75,139.75,0
20081201|2008-05-23 10:30,23,139.75,139.75,139.75,139.75,0
20081201|2008-05-23 11:00,23,139.75,139.8,139.75,139.8,0
20081201|2008-05-23 11:30,23,139.8,139.8,139.8,139.8,0
20081201|2008-05-23 12:00,23,139.8,139.8,139.75,139.75,0
20081201|2008-05-23 12:30,23,139.95,139.95,139.95,139.95,0
20081201|2008-05-23 13:00,23,140.2,140.2,140.2,140.2,0
20081201|2008-05-23 14:00,23,140.2,140.2,140.2,140.2,0
20081201|2008-05-23 16:00,23,139.65,139.65,139.65,139.65,0
20081201|2008-05-27 01:30,27,139.95,139.95,139.95,139.95,0
20081201|2008-05-27 03:00,27,140.65,140.65,140.55,140.55,0
20081201|2008-05-27 05:00,27,140.5,140.5,140.45,140.45,0
20081201|2008-05-27 06:30,27,140.6,140.6,140.6,140.6,0
20081201|2008-05-27 07:30,27,140.4,140.55,140.4,140.5,0
20081201|2008-05-27 08:00,27,140,140.05,139.65,139.85,0
20081201|2008-05-27 08:30,27,140.05,140.05,139.7,139.9,0
20081201|2008-05-27 09:00,27,139.9,140.1,139.9,140.1,0
20081201|2008-05-27 09:30,27,139.55,139.55,139.4,139.4,0
20081201|2008-05-27 10:00,27,139.4,139.4,139.4,139.4,0
20081201|2008-05-27 10:30,27,139.65,139.65,137.4,137.45,0
20081201|2008-05-27 11:00,27,137.5,138,137.5,137.9,0
20081201|2008-05-27 11:30,27,137.9,138,137.9,138,0
20081201|2008-05-27 12:00,27,137.8,137.85,137.7,137.7,0
20081201|2008-05-27 13:00,27,137.5,137.5,137.4,137.4,0
20081201|2008-05-27 13:30,27,137.65,137.65,137.65,137.65,0
20081201|2008-05-27 16:00,27,137.75,137.75,137.75,137.75,0
20081201|2008-05-28 02:00,28,138.4,138.6,138.4,138.6,0
20081201|2008-05-28 03:00,28,138.4,138.4,138.4,138.4,0
20081201|2008-05-28 03:30,28,138.6,138.6,138.6,138.6,0
20081201|2008-05-28 04:30,28,138.3,138.45,138.3,138.45,0
20081201|2008-05-28 05:00,28,138.7,138.8,138.7,138.8,0
20081201|2008-05-28 06:00,28,138.5,138.5,138.5,138.5,0
20081201|2008-05-28 07:00,28,138.55,138.55,137.75,137.75,0
20081201|2008-05-28 07:30,28,137.2,137.8,137.2,137.8,0
20081201|2008-05-28 08:00,28,138.35,138.85,138.3,138.65,0
20081201|2008-05-28 08:30,28,138.55,139.3,138.55,139.3,0
20081201|2008-05-28 09:30,28,138.75,138.75,138.75,138.75,0
20081201|2008-05-28 10:00,28,138.85,139.25,138.85,139.25,0
20081201|2008-05-28 10:30,28,139.4,139.8,139.4,139.8,0
20081201|2008-05-28 11:00,28,139.85,141.65,139.85,141.6,0
20081201|2008-05-28 11:30,28,141.65,141.65,141.3,141.3,0
20081201|2008-05-28 12:00,28,141.3,141.35,141.25,141.35,0
20081201|2008-05-28 12:30,28,141.4,141.4,141.4,141.4,0
20081201|2008-05-28 13:30,28,141.65,141.65,141.65,141.65,0
20081201|2008-05-28 16:00,28,141.35,141.35,141.35,141.35,0
20081201|2008-05-29 01:30,29,142,142.8,142,142.4,0
20081201|2008-05-29 02:00,29,142.1,142.1,142.1,142.1,0
20081201|2008-05-29 02:30,29,141.95,141.95,141.95,141.95,0
20081201|2008-05-29 03:00,29,142,142,141.95,141.95,0
20081201|2008-05-29 03:30,29,142,142,142,142,0
20081201|2008-05-29 04:00,29,142.2,142.2,142.2,142.2,0
20081201|2008-05-29 05:00,29,141.45,141.45,141.45,141.45,0
20081201|2008-05-29 05:30,29,141.5,141.5,141.45,141.45,0
20081201|2008-05-29 07:00,29,142.35,142.35,142.35,142.35,0
20081201|2008-05-29 07:30,29,141,141.4,141,141.25,0
20081201|2008-05-29 08:00,29,140,140.8,139.95,140.25,0
20081201|2008-05-29 08:30,29,139.6,139.85,139.6,139.85,0
20081201|2008-05-29 09:00,29,140,140,140,140,0
20081201|2008-05-29 09:30,29,140.65,140.8,140.25,140.25,0
20081201|2008-05-29 10:00,29,140,140,140,140,0
20081201|2008-05-29 10:30,29,139.5,139.5,139.5,139.5,0
20081201|2008-05-29 11:00,29,139.25,139.3,139,139.3,0
20081201|2008-05-29 11:30,29,139.35,139.4,139.35,139.4,0
20081201|2008-05-29 12:00,29,138.35,138.35,138.35,138.35,0
20081201|2008-05-29 13:30,29,138.5,138.5,138.5,138.5,0
20081201|2008-05-29 14:00,29,138.55,138.55,138.55,138.55,0
20081201|2008-05-29 16:00,29,138.3,138.3,138.3,138.3,0
20081201|2008-05-30 02:00,30,138.9,138.9,138.9,138.9,0
20081201|2008-05-30 02:30,30,138.65,138.65,138.65,138.65,0
20081201|2008-05-30 04:00,30,139.4,139.4,139.4,139.4,0
20081201|2008-05-30 05:30,30,139.15,139.15,139.15,139.15,0
20081201|2008-05-30 06:00,30,139.4,139.45,139.4,139.45,0
20081201|2008-05-30 07:00,30,138.75,138.75,138.6,138.6,0
20081201|2008-05-30 08:00,30,139.7,139.7,139.7,139.7,0
20081201|2008-05-30 08:30,30,140.25,140.25,140.25,140.25,0
20081201|2008-05-30 09:00,30,140.25,140.25,139.55,139.55,0
20081201|2008-05-30 09:30,30,139.55,139.55,138.9,138.9,0
20081201|2008-05-30 10:00,30,138.85,139,138.85,139,0
20081201|2008-05-30 11:00,30,139.25,139.25,139.25,139.25,0
20081201|2008-05-30 11:30,30,139.5,139.5,139.5,139.5,0
20081201|2008-05-30 12:00,30,139.6,139.75,139.6,139.75,0
20081201|2008-05-30 12:30,30,139.75,139.75,139.75,139.75,0
20081201|2008-05-30 13:00,30,139.65,139.65,139.65,139.65,0
20081201|2008-05-30 13:30,30,139.8,139.8,139.65,139.7,0
20081201|2008-05-30 16:30,30,139.65,139.65,139.65,139.65,0
20081201|2008-06-02 03:00,2,139.45,139.45,139.45,139.45,0
20081201|2008-06-02 04:00,2,139.4,139.4,139.4,139.4,0
20081201|2008-06-02 06:30,2,139.25,139.3,139.25,139.3,0
20081201|2008-06-02 07:00,2,139.65,139.8,139.65,139.8,0
20081201|2008-06-02 07:30,2,139.4,143.6,139.3,143.5,0
20081201|2008-06-02 08:00,2,143,143.25,142.85,142.95,0
20081201|2008-06-02 08:30,2,143.15,143.15,142.65,142.65,0
20081201|2008-06-02 09:00,2,142.9,143,142.65,142.65,0
20081201|2008-06-02 09:30,2,142.7,143.35,142.7,143.2,0
20081201|2008-06-02 10:00,2,143.25,143.5,142.95,142.95,0
20081201|2008-06-02 10:30,2,142.95,144.3,142.95,144.25,0
20081201|2008-06-02 11:00,2,143.5,144,143.5,143.9,0
20081201|2008-06-02 11:30,2,143.3,143.7,143,143.7,0
20081201|2008-06-02 12:00,2,143.35,143.35,143.2,143.2,0
20081201|2008-06-02 12:30,2,143.2,143.3,143.2,143.3,0
20081201|2008-06-02 13:00,2,142.85,142.85,142.75,142.75,0
20081201|2008-06-02 13:30,2,142.95,143.1,142.95,143.1,0
20081201|2008-06-02 14:00,2,143.25,143.25,143.25,143.25,0
20081201|2008-06-02 16:00,2,143.25,143.25,143.25,143.25,0
20081201|2008-06-03 02:00,3,143,143,143,143,0
20081201|2008-06-03 02:30,3,142.75,142.75,142.75,142.75,0
20081201|2008-06-03 05:00,3,142.75,142.75,142.75,142.75,0
20081201|2008-06-03 05:30,3,142.75,142.75,142.6,142.6,0
20081201|2008-06-03 06:30,3,142.5,142.5,141,141,0
20081201|2008-06-03 07:00,3,141,141.25,140.5,140.5,0
20081201|2008-06-03 07:30,3,140.5,140.5,137.6,137.6,0
20081201|2008-06-03 08:00,3,137.55,138.8,137.55,138.5,0
20081201|2008-06-03 08:30,3,138.5,138.65,137.8,137.8,0
20081201|2008-06-03 09:00,3,138.1,138.6,138.1,138.6,0
20081201|2008-06-03 09:30,3,138.1,138.2,138.1,138.2,0
20081201|2008-06-03 10:00,3,138.45,138.45,138.45,138.45,0
20081201|2008-06-03 10:30,3,138.7,138.75,138.7,138.75,0
20081201|2008-06-03 11:00,3,139.15,139.85,139.15,139.5,0
20081201|2008-06-03 11:30,3,139.45,139.45,139.45,139.45,0
20081201|2008-06-03 12:00,3,139.4,139.4,138.45,138.45,0
20081201|2008-06-03 12:30,3,138.65,138.9,138.1,138.55,0
20081201|2008-06-03 13:00,3,138.7,138.7,138.55,138.55,0
20081201|2008-06-03 13:30,3,138.85,138.85,138.75,138.75,0
20081201|2008-06-03 16:00,3,138.45,138.45,138.45,138.45,0
20081201|2008-06-04 03:30,4,138.45,138.45,138.45,138.45,0
20081201|2008-06-04 04:30,4,138.1,138.1,138,138,0
20081201|2008-06-04 06:30,4,138.45,138.5,138.45,138.5,0
20081201|2008-06-04 07:30,4,138,138.5,138,138.5,0
20081201|2008-06-04 08:00,4,138.75,138.75,138,138,0
20081201|2008-06-04 08:30,4,137.8,137.8,137.8,137.8,0
20081201|2008-06-04 09:00,4,137.95,137.95,137.8,137.9,0
20081201|2008-06-04 09:30,4,137.95,138.15,137.9,137.9,0
20081201|2008-06-04 10:30,4,138.4,139,138.4,139,0
20081201|2008-06-04 11:00,4,138.85,139.55,138.85,139.55,0
20081201|2008-06-04 11:30,4,138.7,138.95,138.7,138.85,0
20081201|2008-06-04 12:00,4,139,139,139,139,0
20081201|2008-06-04 12:30,4,138.8,138.8,138.8,138.8,0
20081201|2008-06-04 16:30,4,138.7,138.7,138.7,138.7,0
20081201|2008-06-05 01:30,5,138.95,138.95,138.95,138.95,0
20081201|2008-06-05 02:00,5,138.9,138.9,138.9,138.9,0
20081201|2008-06-05 03:30,5,138.9,138.9,138.9,138.9,0
20081201|2008-06-05 05:30,5,138.9,138.9,138.8,138.8,0
20081201|2008-06-05 06:30,5,139.3,139.3,139.3,139.3,0
20081201|2008-06-05 07:00,5,140.45,140.5,140.3,140.3,0
20081201|2008-06-05 07:30,5,140.3,143,140.2,142.5,0
20081201|2008-06-05 08:00,5,142.5,142.5,142.25,142.4,0
20081201|2008-06-05 08:30,5,142.35,142.55,142.35,142.55,0
20081201|2008-06-05 09:00,5,142.55,142.7,142.55,142.7,0
20081201|2008-06-05 09:30,5,142.15,142.35,142.15,142.35,0
20081201|2008-06-05 10:00,5,142.5,142.8,142.1,142.1,0
20081201|2008-06-05 10:30,5,142.4,142.4,142.4,142.4,0
20081201|2008-06-05 11:00,5,142.3,142.7,142.3,142.7,0
20081201|2008-06-05 11:30,5,142.45,142.5,142.45,142.5,0
20081201|2008-06-05 12:00,5,142,142,141.65,141.65,0
20081201|2008-06-05 12:30,5,141.8,141.8,141.8,141.8,0
20081201|2008-06-05 16:30,5,141.7,141.7,141.7,141.7,0
20081201|2008-06-06 01:30,6,141.95,142.2,141.95,142.2,0
20081201|2008-06-06 02:30,6,141,141.4,141,141.4,0
20081201|2008-06-06 03:30,6,142,142,142,142,0
20081201|2008-06-06 04:00,6,142,142,142,142,0
20081201|2008-06-06 04:30,6,141.5,141.5,141.5,141.5,0
20081201|2008-06-06 05:30,6,141.7,141.7,141.7,141.7,0
20081201|2008-06-06 06:00,6,141.75,142.35,141.75,142.35,0
20081201|2008-06-06 06:30,6,141.85,141.85,141.85,141.85,0
20081201|2008-06-06 07:00,6,143,143,141.45,142.8,0
20081201|2008-06-06 07:30,6,143,143,141.1,141.1,0
20081201|2008-06-06 08:00,6,141.9,142.55,141.9,142.55,0
20081201|2008-06-06 08:30,6,142.7,143,142.7,142.7,0
20081201|2008-06-06 09:00,6,141.6,141.7,141.5,141.5,0
20081201|2008-06-06 10:00,6,142.2,142.2,142.2,142.2,0
20081201|2008-06-06 10:30,6,142.25,142.25,142.25,142.25,0
20081201|2008-06-06 11:00,6,141.8,141.8,141.8,141.8,0
20081201|2008-06-06 11:30,6,141.6,141.85,141.6,141.8,0
20081201|2008-06-06 12:00,6,141.75,142.15,141.75,141.95,0
20081201|2008-06-06 12:30,6,141.9,141.9,141.55,141.55,0
20081201|2008-06-06 13:30,6,141.5,141.5,141.5,141.5,0
20081201|2008-06-06 16:00,6,141.8,141.8,141.8,141.8,0
20081201|2008-06-09 02:30,9,141.3,141.55,141.3,141.55,0
20081201|2008-06-09 04:00,9,141.35,141.35,140.4,141.2,0
20081201|2008-06-09 05:00,9,140.75,140.75,140.75,140.75,0
20081201|2008-06-09 05:30,9,140.6,140.6,140.6,140.6,0
20081201|2008-06-09 06:00,9,140.1,140.1,140.1,140.1,0
20081201|2008-06-09 06:30,9,140.55,140.55,140.55,140.55,0
20081201|2008-06-09 07:00,9,141.1,141.15,139.9,139.9,0
20081201|2008-06-09 07:30,9,139.25,139.25,136.95,136.95,0
20081201|2008-06-09 08:00,9,136.9,137.25,136.9,137.05,0
20081201|2008-06-09 08:30,9,137.1,137.1,136.5,136.75,0
20081201|2008-06-09 09:00,9,137.15,137.35,136.5,137.35,0
20081201|2008-06-09 09:30,9,137.3,137.7,137.25,137.7,0
20081201|2008-06-09 10:00,9,137.7,137.7,137.25,137.25,0
20081201|2008-06-09 10:30,9,137.3,137.5,137.25,137.25,0
20081201|2008-06-09 11:00,9,137.15,137.15,137,137,0
20081201|2008-06-09 11:30,9,137,137.25,137,137.25,0
20081201|2008-06-09 12:00,9,137.25,137.3,136.8,136.95,0
20081201|2008-06-09 12:30,9,137,137.2,136.9,137.05,0
20081201|2008-06-09 13:00,9,137.05,137.15,137.05,137.15,0
20081201|2008-06-09 13:30,9,137,137,136.95,136.95,0
20081201|2008-06-09 14:00,9,136.95,136.95,136.95,136.95,0
20081201|2008-06-09 16:00,9,137,137,137,137,0
20081201|2008-06-10 01:30,10,137.15,137.15,137.15,137.15,0
20081201|2008-06-10 02:00,10,136.95,136.95,136.95,136.95,0
20081201|2008-06-10 03:00,10,138.3,138.3,138.3,138.3,0
20081201|2008-06-10 03:30,10,138.45,138.45,138.45,138.45,0
20081201|2008-06-10 04:00,10,138,138,138,138,0
20081201|2008-06-10 07:00,10,137.9,137.95,137.75,137.95,0
20081201|2008-06-10 07:30,10,138.65,138.75,138.55,138.55,0
20081201|2008-06-10 08:00,10,138.75,141.55,138.75,141.2,0
20081201|2008-06-10 08:30,10,141.25,141.25,140.8,140.85,0
20081201|2008-06-10 09:00,10,141,141,140.9,141,0
20081201|2008-06-10 09:30,10,141,141.15,140.7,141.15,0
20081201|2008-06-10 10:00,10,141.15,141.3,141.05,141.05,0
20081201|2008-06-10 10:30,10,141,141,140.9,140.9,0
20081201|2008-06-10 11:00,10,140.9,141,140.7,140.7,0
20081201|2008-06-10 11:30,10,140.8,140.85,140.75,140.85,0
20081201|2008-06-10 12:00,10,140.85,140.95,140.8,140.9,0
20081201|2008-06-10 12:30,10,141.2,141.2,141.1,141.1,0
20081201|2008-06-10 13:00,10,141,141,141,141,0
20081201|2008-06-10 13:30,10,140.95,141,140.95,141,0
20081201|2008-06-10 14:00,10,141.05,141.05,141.05,141.05,0
20081201|2008-06-10 16:00,10,141,141,141,141,0
20081201|2008-06-11 01:30,11,140.4,140.4,140.4,140.4,0
20081201|2008-06-11 02:00,11,139.9,139.9,139.6,139.6,0
20081201|2008-06-11 02:30,11,139.2,139.2,139.2,139.2,0
20081201|2008-06-11 03:00,11,139.85,139.85,139.85,139.85,0
20081201|2008-06-11 03:30,11,140,140,140,140,0
20081201|2008-06-11 04:00,11,139.95,139.95,139.95,139.95,0
20081201|2008-06-11 04:30,11,140.3,140.55,140.3,140.55,0
20081201|2008-06-11 06:30,11,139.9,139.9,139.9,139.9,0
20081201|2008-06-11 07:30,11,140.05,141.4,140.05,141.2,0
20081201|2008-06-11 08:00,11,140.8,140.8,140.8,140.8,0
20081201|2008-06-11 08:30,11,141.2,141.3,141.2,141.3,0
20081201|2008-06-11 09:00,11,141,141.05,140.85,140.85,0
20081201|2008-06-11 09:30,11,140.9,140.9,138,138.1,0
20081201|2008-06-11 10:00,11,138.35,138.7,138.35,138.5,0
20081201|2008-06-11 10:30,11,138.7,138.7,138.4,138.6,0
20081201|2008-06-11 11:00,11,138.75,138.75,138.65,138.65,0
20081201|2008-06-11 11:30,11,138.85,138.85,138.85,138.85,0
20081201|2008-06-11 12:00,11,139.2,139.8,139.2,139.8,0
20081201|2008-06-11 12:30,11,139.25,139.25,139.25,139.25,0
20081201|2008-06-11 13:00,11,139.6,139.6,139.6,139.6,0
20081201|2008-06-11 13:30,11,139.75,139.85,139.75,139.85,0
20081201|2008-06-11 16:30,11,139.55,139.55,139.55,139.55,0
20081201|2008-06-12 01:30,12,139.8,139.8,139.75,139.75,0
20081201|2008-06-12 02:30,12,139.6,139.6,139.55,139.55,0
20081201|2008-06-12 03:00,12,139.75,139.75,139.6,139.6,0
20081201|2008-06-12 03:30,12,140,140,140,140,0
20081201|2008-06-12 05:00,12,140,140.05,140,140.05,0
20081201|2008-06-12 05:30,12,140.05,140.05,140.05,140.05,0
20081201|2008-06-12 06:00,12,139.55,139.55,139.5,139.5,0
20081201|2008-06-12 06:30,12,139.7,139.7,139.7,139.7,0
20081201|2008-06-12 07:30,12,140,140.2,139.5,140.05,0
20081201|2008-06-12 08:00,12,139.95,140.1,139.95,140,0
20081201|2008-06-12 08:30,12,139.85,139.85,139.45,139.65,0
20081201|2008-06-12 09:00,12,139.45,140,139.45,140,0
20081201|2008-06-12 09:30,12,139.9,139.95,139.9,139.9,0
20081201|2008-06-12 10:00,12,139.85,140.2,139.85,140,0
20081201|2008-06-12 10:30,12,140,140.35,140,140.35,0
20081201|2008-06-12 11:00,12,140.3,140.45,140.3,140.45,0
20081201|2008-06-12 11:30,12,140.5,140.5,140.25,140.25,0
20081201|2008-06-12 12:00,12,140.3,140.55,140.3,140.4,0
20081201|2008-06-12 12:30,12,140.4,140.4,140.2,140.2,0
20081201|2008-06-12 13:30,12,140.6,140.6,140.6,140.6,0
20081201|2008-06-12 14:00,12,140.75,140.75,140.7,140.7,0
20081201|2008-06-12 17:30,13,140.55,140.55,140.55,140.55,0
20081201|2008-06-13 02:00,13,140.85,140.85,140.85,140.85,0
20081201|2008-06-13 02:30,13,140.85,140.85,140.85,140.85,0
20081201|2008-06-13 03:00,13,140.8,140.8,140.8,140.8,0
20081201|2008-06-13 04:00,13,140.55,140.8,140.55,140.7,0
20081201|2008-06-13 04:30,13,140.75,140.75,140.7,140.7,0
20081201|2008-06-13 05:00,13,140.7,140.7,140.65,140.65,0
20081201|2008-06-13 06:00,13,140.55,140.55,140.55,140.55,0
20081201|2008-06-13 07:00,13,140.45,140.6,140.35,140.6,0
20081201|2008-06-13 07:30,13,140,140,139.6,139.8,0
20081201|2008-06-13 08:00,13,139.9,140,139.8,139.9,0
20081201|2008-06-13 08:30,13,139.5,139.8,139.5,139.8,0
20081201|2008-06-13 09:00,13,139.95,140.2,139.95,140.2,0
20081201|2008-06-13 10:00,13,140.05,140.1,140,140.1,0
20081201|2008-06-13 10:30,13,140.25,140.25,140.05,140.05,0
20081201|2008-06-13 11:00,13,140.25,140.35,140.25,140.35,0
20081201|2008-06-13 11:30,13,139.95,140.1,139.95,140.1,0
20081201|2008-06-13 12:00,13,140.35,140.5,140.3,140.3,0
20081201|2008-06-13 12:30,13,140.4,140.5,140.35,140.45,0
20081201|2008-06-13 13:00,13,140.45,140.45,140.45,140.45,0
20081201|2008-06-13 13:30,13,140.55,140.55,140.4,140.4,0
20081201|2008-06-13 14:00,13,140.45,140.6,140.45,140.6,0
20081201|2008-06-13 16:00,13,140.35,140.35,140.35,140.35,0
20081201|2008-06-16 01:30,16,140.35,140.8,140.35,140.8,0
20081201|2008-06-16 02:30,16,140.75,140.85,140.75,140.85,0
20081201|2008-06-16 03:00,16,140.85,140.85,140.8,140.8,0
20081201|2008-06-16 05:00,16,140.7,140.75,140.65,140.65,0
20081201|2008-06-16 05:30,16,140.65,140.75,140.6,140.75,0
20081201|2008-06-16 06:00,16,140.5,140.5,140.5,140.5,0
20081201|2008-06-16 07:00,16,140.8,142.5,140.8,142.05,0
20081201|2008-06-16 07:30,16,142.5,145.45,142.5,144.4,0
20081201|2008-06-16 08:00,16,144.85,145.05,144.25,144.55,0
20081201|2008-06-16 08:30,16,144.5,145.2,144.4,144.8,0
20081201|2008-06-16 09:00,16,144.45,144.45,144.1,144.35,0
20081201|2008-06-16 09:30,16,144.3,144.8,144.15,144.2,0
20081201|2008-06-16 10:00,16,144.1,144.4,144.05,144.35,0
20081201|2008-06-16 10:30,16,144.35,144.35,143.75,143.9,0
20081201|2008-06-16 11:00,16,144.15,144.15,141.45,141.9,0
20081201|2008-06-16 11:30,16,141.9,142.75,141.75,142.45,0
20081201|2008-06-16 12:00,16,142.5,142.5,142.35,142.35,0
20081201|2008-06-16 12:30,16,142.45,142.6,142.45,142.45,0
20081201|2008-06-16 13:00,16,142.35,142.45,142.35,142.45,0
20081201|2008-06-16 16:00,16,142.35,142.35,142.35,142.35,0
20081201|2008-06-17 01:30,17,143.25,143.85,142.1,142.1,0
20081201|2008-06-17 02:00,17,142.15,142.25,142.15,142.25,0
20081201|2008-06-17 02:30,17,142,142,142,142,0
20081201|2008-06-17 03:30,17,143.3,143.3,143.2,143.3,0
20081201|2008-06-17 04:00,17,143.15,143.15,143.15,143.15,0
20081201|2008-06-17 05:00,17,143.3,143.3,143.3,143.3,0
20081201|2008-06-17 05:30,17,143.3,143.3,143.25,143.25,0
20081201|2008-06-17 06:30,17,143.25,143.25,143.25,143.25,0
20081201|2008-06-17 07:00,17,143.85,144,143.45,144,0
20081201|2008-06-17 07:30,17,143.45,143.45,142.35,143,0
20081201|2008-06-17 08:00,17,142.85,143.45,142.85,143.45,0
20081201|2008-06-17 08:30,17,143.75,144.2,143.4,143.85,0
20081201|2008-06-17 09:00,17,143.65,143.9,143.65,143.9,0
20081201|2008-06-17 09:30,17,143.65,143.9,143.65,143.9,0
20081201|2008-06-17 10:00,17,143.65,143.9,143.5,143.85,0
20081201|2008-06-17 10:30,17,143.5,143.5,143.5,143.5,0
20081201|2008-06-17 11:00,17,143.5,144,143.5,144,0
20081201|2008-06-17 11:30,17,144,145.25,144,145.05,0
20081201|2008-06-17 12:00,17,145.05,145.6,144.85,145,0
20081201|2008-06-17 12:30,17,145.05,145.45,145,145.4,0
20081201|2008-06-17 13:00,17,145.15,145.35,145.1,145.15,0
20081201|2008-06-17 13:30,17,145.15,145.15,145.15,145.15,0
20081201|2008-06-17 14:00,17,145,145,145,145,0
20081201|2008-06-17 15:30,17,145.45,145.45,145.45,145.45,0
20081201|2008-06-18 01:30,18,145,145.45,145,145.1,0
20081201|2008-06-18 02:00,18,145.4,145.4,145.4,145.4,0
20081201|2008-06-18 02:30,18,145.3,145.3,145.3,145.3,0
20081201|2008-06-18 03:30,18,145,145,144.65,144.7,0
20081201|2008-06-18 04:00,18,145.1,145.1,145.1,145.1,0
20081201|2008-06-18 04:30,18,145.1,145.2,145.1,145.1,0
20081201|2008-06-18 05:30,18,144.7,144.7,144.7,144.7,0
20081201|2008-06-18 06:00,18,144.6,144.8,144.6,144.8,0
20081201|2008-06-18 06:30,18,144.9,145.4,144.9,145.4,0
20081201|2008-06-18 07:00,18,145.5,146.25,144.9,145.3,0
20081201|2008-06-18 07:30,18,145.4,145.4,142.75,143,0
20081201|2008-06-18 08:00,18,143.75,144.15,143.5,143.75,0
20081201|2008-06-18 08:30,18,143.6,143.7,143.25,143.25,0
20081201|2008-06-18 09:00,18,143.2,143.2,141.4,142.8,0
20081201|2008-06-18 09:30,18,143,143,142.55,142.6,0
20081201|2008-06-18 10:00,18,142.95,143,142.75,143,0
20081201|2008-06-18 10:30,18,142.8,143.15,142.8,143.1,0
20081201|2008-06-18 11:00,18,143.05,143.05,142.85,142.9,0
20081201|2008-06-18 11:30,18,142.9,143.2,142.9,143,0
20081201|2008-06-18 12:00,18,143.1,143.2,142.95,143.2,0
20081201|2008-06-18 12:30,18,143.2,143.85,143.1,143.35,0
20081201|2008-06-18 13:00,18,143.4,143.75,143.4,143.7,0
20081201|2008-06-18 13:30,18,143.5,143.5,143.45,143.45,0
20081201|2008-06-18 16:30,18,143,143,143,143,0
20081201|2008-06-19 01:30,19,143.7,143.8,143.45,143.8,0
20081201|2008-06-19 02:00,19,143.85,143.9,143.85,143.9,0
20081201|2008-06-19 02:30,19,143.85,143.85,143.85,143.85,0
20081201|2008-06-19 03:00,19,143.35,143.35,143.3,143.3,0
20081201|2008-06-19 03:30,19,143.45,143.45,143.45,143.45,0
20081201|2008-06-19 04:00,19,143.25,143.25,143.25,143.25,0
20081201|2008-06-19 06:00,19,143.1,143.3,143.05,143.05,0
20081201|2008-06-19 07:00,19,143,143.4,143,143.4,0
20081201|2008-06-19 07:30,19,143.3,145.65,143.1,145,0
20081201|2008-06-19 08:00,19,145,145.05,144.8,144.9,0
20081201|2008-06-19 08:30,19,144.9,145.65,144.05,145,0
20081201|2008-06-19 09:00,19,145,145.05,144.25,144.7,0
20081201|2008-06-19 09:30,19,144.8,145.2,144.7,145.1,0
20081201|2008-06-19 10:00,19,145.25,145.25,143.85,144,0
20081201|2008-06-19 10:30,19,143.8,143.8,142.4,143.15,0
20081201|2008-06-19 11:00,19,142.8,143.1,142.6,143.1,0
20081201|2008-06-19 11:30,19,143.1,143.1,143.1,143.1,0
20081201|2008-06-19 12:00,19,143.4,143.7,143,143,0
20081201|2008-06-19 12:30,19,143.3,143.5,143.3,143.5,0
20081201|2008-06-19 13:00,19,143.45,143.45,143.45,143.45,0
20081201|2008-06-19 14:00,19,143.95,143.95,143.85,143.85,0
20081201|2008-06-19 16:00,19,143.35,143.35,143.35,143.35,0
20081201|2008-06-20 01:30,20,143.5,144,143.5,144,0
20081201|2008-06-20 02:00,20,143.8,143.8,143.8,143.8,0
20081201|2008-06-20 02:30,20,144,144,144,144,0
20081201|2008-06-20 03:00,20,144,144,144,144,0
20081201|2008-06-20 03:30,20,144,144,144,144,0
20081201|2008-06-20 04:00,20,143.8,143.8,143.8,143.8,0
20081201|2008-06-20 04:30,20,143.75,143.75,143.75,143.75,0
20081201|2008-06-20 05:30,20,143.95,143.95,143.9,143.9,0
20081201|2008-06-20 06:00,20,143.55,143.7,143.25,143.7,0
20081201|2008-06-20 06:30,20,144.15,144.25,144.15,144.25,0
20081201|2008-06-20 07:00,20,144.5,145,144.5,144.55,0
20081201|2008-06-20 07:30,20,144.45,144.75,144.45,144.6,0
20081201|2008-06-20 08:00,20,145,147.45,145,146.65,2
20081201|2008-06-20 08:30,20,146.6,146.7,146.4,146.6,0
20081201|2008-06-20 09:00,20,146.6,146.7,146.15,146.45,0
20081201|2008-06-20 09:30,20,146.5,146.95,146.5,146.6,0
20081201|2008-06-20 10:00,20,146.6,146.85,146.25,146.5,0
20081201|2008-06-20 10:30,20,146.6,146.8,146.45,146.8,0
20081201|2008-06-20 11:00,20,146.8,152.2,146.75,150.15,1
20081201|2008-06-20 11:30,20,151,151.75,150.35,150.75,0
20081201|2008-06-20 12:00,20,151.1,151.1,150.3,150.3,0
20081201|2008-06-20 12:30,20,150.3,150.3,149.95,150,0
20081201|2008-06-20 13:00,20,150,150.5,150,150.4,0
20081201|2008-06-20 13:30,20,150.45,150.95,150.3,150.95,0
20081201|2008-06-20 14:00,20,150.95,150.95,150.85,150.95,0
20081201|2008-06-20 16:00,20,150.4,150.4,150.4,150.4,0
20081201|2008-06-23 01:30,23,151.2,151.2,149.5,149.6,0
20081201|2008-06-23 02:00,23,149.5,149.7,149.45,149.5,0
20081201|2008-06-23 02:30,23,149.55,150,149.55,150,0
20081201|2008-06-23 03:00,23,150.4,150.4,149.7,149.7,0
20081201|2008-06-23 03:30,23,149.7,149.8,149.7,149.8,0
20081201|2008-06-23 04:30,23,149.65,149.65,149.65,149.65,0
20081201|2008-06-23 05:00,23,149.8,150.5,149.8,150.5,0
20081201|2008-06-23 05:30,23,151,151.3,150.95,151.2,0
20081201|2008-06-23 06:00,23,151.35,151.35,151.35,151.35,0
20081201|2008-06-23 06:30,23,151.5,151.75,151.5,151.6,0
20081201|2008-06-23 07:00,23,151.6,152,150.85,151,0
20081201|2008-06-23 07:30,23,151,151.4,148.4,150,0
20081201|2008-06-23 08:00,23,150.05,150.05,148.45,149.1,0
20081201|2008-06-23 08:30,23,149.1,149.15,148,149,0
20081201|2008-06-23 09:00,23,148.7,148.8,148.7,148.75,0
20081201|2008-06-23 09:30,23,148.9,150.9,148.9,149.65,0
20081201|2008-06-23 10:00,23,149.8,150.15,149.15,149.15,0
20081201|2008-06-23 10:30,23,149.05,150.4,149.05,150.4,0
20081201|2008-06-23 11:00,23,149.5,150,149.5,150,0
20081201|2008-06-23 11:30,23,149.95,150.5,149.95,150.5,0
20081201|2008-06-23 12:00,23,150.35,150.35,150.1,150.1,0
20081201|2008-06-23 12:30,23,150.4,150.4,150.4,150.4,0
20081201|2008-06-23 13:00,23,150.25,150.3,150.1,150.3,0
20081201|2008-06-23 13:30,23,150.3,150.45,150.3,150.45,0
20081201|2008-06-23 16:00,23,150.1,150.1,150.1,150.1,0
20081201|2008-06-24 01:30,24,150.2,150.65,150.1,150.65,0
20081201|2008-06-24 02:00,24,150.45,150.45,150.1,150.1,0
20081201|2008-06-24 03:00,24,150.35,150.35,150.35,150.35,0
20081201|2008-06-24 04:00,24,150.5,150.5,150.5,150.5,0
20081201|2008-06-24 04:30,24,150.95,150.95,150.55,150.55,0
20081201|2008-06-24 05:00,24,150,150.05,149.95,150,0
20081201|2008-06-24 06:00,24,150.55,151,150.55,151,0
20081201|2008-06-24 06:30,24,151.25,151.8,151.25,151.8,0
20081201|2008-06-24 07:00,24,151.85,151.85,150.6,150.65,0
20081201|2008-06-24 07:30,24,151,151.25,150.85,150.9,0
20081201|2008-06-24 08:00,24,150.9,151.3,150.9,151.05,0
20081201|2008-06-24 08:30,24,150.7,151.1,150.65,151.1,0
20081201|2008-06-24 09:00,24,151.1,154.3,151.1,153.95,0
20081201|2008-06-24 09:30,24,154.05,154.05,152.8,153.2,0
20081201|2008-06-24 10:00,24,153.3,153.4,152.9,153.4,0
20081201|2008-06-24 10:30,24,153.3,153.3,151.4,151.85,0
20081201|2008-06-24 11:00,24,151.55,151.95,151.5,151.95,0
20081201|2008-06-24 11:30,24,152,152,151.8,151.8,0
20081201|2008-06-24 12:00,24,151.8,151.8,151.8,151.8,0
20081201|2008-06-24 12:30,24,152.2,152.2,152.2,152.2,0
20081201|2008-06-24 13:00,24,151.9,152.1,151.9,152.1,0
20081201|2008-06-24 14:00,24,152.5,152.5,152.5,152.5,0
20081201|2008-06-24 16:30,24,152,152,152,152,0
20081201|2008-06-25 01:30,25,152.25,153,152.25,153,0
20081201|2008-06-25 02:00,25,152.7,152.7,152.7,152.7,0
20081201|2008-06-25 03:00,25,152.5,152.65,152.4,152.65,0
20081201|2008-06-25 04:00,25,152.3,152.35,152.3,152.3,0
20081201|2008-06-25 04:30,25,152.55,152.55,152.55,152.55,0
20081201|2008-06-25 05:00,25,152.35,152.35,152.35,152.35,0
20081201|2008-06-25 05:30,25,152.65,153,152.65,153,0
20081201|2008-06-25 06:30,25,153,153,152.9,152.9,0
20081201|2008-06-25 07:00,25,153,153.05,152.05,152.05,0
20081201|2008-06-25 07:30,25,152.6,154.6,152.6,153.9,0
20081201|2008-06-25 08:00,25,154,154.05,152.6,153.1,0
20081201|2008-06-25 08:30,25,153.1,153.2,152.65,152.8,0
20081201|2008-06-25 09:00,25,153.05,153.5,152.8,153.5,0
20081201|2008-06-25 09:30,25,152.3,152.3,151.2,152.15,0
20081201|2008-06-25 10:00,25,152.05,152.5,152.05,152.2,0
20081201|2008-06-25 10:30,25,152.5,154.45,152.5,154.05,0
20081201|2008-06-25 11:00,25,154,154.5,153.6,153.8,0
20081201|2008-06-25 11:30,25,153.75,153.8,153.45,153.45,0
20081201|2008-06-25 12:00,25,153.65,153.9,153.6,153.6,0
20081201|2008-06-25 12:30,25,154,154.15,154,154.15,0
20081201|2008-06-25 13:00,25,154,154.4,154,154.3,0
20081201|2008-06-25 13:30,25,154.6,155,154.6,154.9,0
20081201|2008-06-25 14:00,25,154.95,155,154.95,155,0
20081201|2008-06-25 16:00,25,153.9,153.9,153.9,153.9,0
20081201|2008-06-26 01:30,26,154.4,154.4,154,154,0
20081201|2008-06-26 02:00,26,154.15,154.15,154.15,154.15,0
20081201|2008-06-26 02:30,26,154.15,154.4,154.15,154.4,0
20081201|2008-06-26 03:00,26,154.45,154.45,154.45,154.45,0
20081201|2008-06-26 03:30,26,154.35,154.4,154.1,154.4,0
20081201|2008-06-26 04:30,26,155,155,155,155,0
20081201|2008-06-26 05:00,26,155.55,156,155.35,155.35,0
20081201|2008-06-26 06:30,26,155.25,155.25,154.7,154.7,0
20081201|2008-06-26 07:00,26,155,155.1,154.2,154.7,0
20081201|2008-06-26 07:30,26,154.55,155.65,154.3,155.25,0
20081201|2008-06-26 08:00,26,155.85,156,154.6,155.05,0
20081201|2008-06-26 08:30,26,155.1,155.4,155.1,155.4,0
20081201|2008-06-26 09:00,26,155.35,156.15,155.25,156,0
20081201|2008-06-26 09:30,26,155.95,157.45,155.95,157.45,0
20081201|2008-06-26 10:00,26,157.3,158.05,156.9,157.65,0
20081201|2008-06-26 10:30,26,157.65,157.75,157.4,157.4,0
20081201|2008-06-26 11:00,26,157.4,158.65,157.4,158.45,0
20081201|2008-06-26 11:30,26,158,158,157.65,157.65,0
20081201|2008-06-26 12:00,26,157.5,157.5,156.85,157.15,0
20081201|2008-06-26 12:30,26,157.25,157.45,157.2,157.25,0
20081201|2008-06-26 13:00,26,157.25,158,157.25,158,0
20081201|2008-06-26 13:30,26,158.2,158.2,158.05,158.05,0
20081201|2008-06-26 14:00,26,158.15,158.15,158.1,158.15,0
20081201|2008-06-26 16:00,26,157.25,157.25,157.25,157.25,0
20081201|2008-06-27 01:30,27,158.15,158.35,158.15,158.35,0
20081201|2008-06-27 02:30,27,157.25,157.25,157.25,157.25,0
20081201|2008-06-27 03:30,27,158.1,158.1,158.1,158.1,0
20081201|2008-06-27 04:00,27,158.4,158.4,158,158.3,0
20081201|2008-06-27 05:00,27,157.85,157.85,157.8,157.8,0
20081201|2008-06-27 05:30,27,157.35,157.35,157.35,157.35,0
20081201|2008-06-27 06:30,27,157.4,157.4,156.35,156.65,0
20081201|2008-06-27 07:00,27,157.55,157.55,156.4,156.95,0
20081201|2008-06-27 07:30,27,156.65,156.7,154.8,155.25,0
20081201|2008-06-27 08:00,27,155.35,156.15,155.25,156.15,0
20081201|2008-06-27 08:30,27,156.25,156.5,155.7,155.7,0
20081201|2008-06-27 09:00,27,155.6,156.65,155.6,156.3,0
20081201|2008-06-27 09:30,27,156.35,156.8,156.35,156.65,0
20081201|2008-06-27 10:00,27,156.15,156.35,155.1,155.1,0
20081201|2008-06-27 10:30,27,155.3,155.7,155.3,155.6,0
20081201|2008-06-27 11:00,27,156,156,155.7,155.7,0
20081201|2008-06-27 11:30,27,155.65,155.65,155.5,155.5,0
20081201|2008-06-27 12:00,27,155.75,156.35,155.35,156.35,0
20081201|2008-06-27 12:30,27,156.35,156.4,155.8,155.8,0
20081201|2008-06-27 13:30,27,155.85,155.85,155.65,155.65,0
20081201|2008-06-27 14:00,27,155.6,155.6,155.45,155.5,0
20081201|2008-06-27 16:00,27,156.1,156.1,156.1,156.1,0
20081201|2008-06-30 01:30,30,155.1,155.4,155,155.1,0
20081201|2008-06-30 02:00,30,155.05,155.05,155.05,155.05,0
20081201|2008-06-30 02:30,30,155.05,155.4,155.05,155.4,0
20081201|2008-06-30 03:30,30,155.25,155.35,155.2,155.35,0
20081201|2008-06-30 04:00,30,155.25,155.25,155.25,155.25,0
20081201|2008-06-30 04:30,30,155.35,156,155.25,156,0
20081201|2008-06-30 05:00,30,156,156,156,156,0
20081201|2008-06-30 05:30,30,156.1,156.2,156.1,156.2,0
20081201|2008-06-30 06:00,30,156,156,156,156,0
20081201|2008-06-30 06:30,30,155.7,156.1,155.5,156.1,0
20081201|2008-06-30 07:00,30,156.25,157.5,156.25,156.85,0
20081201|2008-06-30 07:30,30,156.9,158.55,156.8,157.8,0
20081201|2008-06-30 08:00,30,157.75,159.25,157.75,159.2,0
20081201|2008-06-30 08:30,30,158.85,159.5,158.7,158.95,0
20081201|2008-06-30 09:00,30,158.9,159.6,158.9,159.4,0
20081201|2008-06-30 09:30,30,158.95,159.3,158.95,159.3,0
20081201|2008-06-30 10:00,30,159,159.05,153.9,154.2,1
20081201|2008-06-30 10:30,30,154.2,156.4,153.95,156.15,0
20081201|2008-06-30 11:00,30,156,157.7,156,157.7,0
20081201|2008-06-30 11:30,30,157.8,158,156.65,157.5,0
20081201|2008-06-30 12:00,30,157.55,157.55,156.6,157.05,0
20081201|2008-06-30 12:30,30,156.65,156.8,155.75,156.55,0
20081201|2008-06-30 13:00,30,156.6,157,156.6,157,0
20081201|2008-06-30 13:30,30,157,157.1,157,157.1,0
20081201|2008-06-30 14:00,30,156.6,156.6,156.5,156.5,0
20081201|2008-06-30 16:00,30,156.75,156.75,156.75,156.75,0
20081201|2008-07-01 01:30,1,156.95,157,156.9,157,0
20081201|2008-07-01 02:30,1,157.5,157.5,157.4,157.4,0
20081201|2008-07-01 04:00,1,156.8,156.8,156.8,156.8,0
20081201|2008-07-01 04:30,1,156.8,156.8,156.8,156.8,0
20081201|2008-07-01 05:30,1,156.8,156.8,156.8,156.8,0
20081201|2008-07-01 06:30,1,157.15,157.15,157.15,157.15,0
20081201|2008-07-01 07:00,1,157.15,158.1,157,157.1,0
20081201|2008-07-01 07:30,1,157.15,158,156.05,158,0
20081201|2008-07-01 08:00,1,158,158.4,158,158.2,0
20081201|2008-07-01 08:30,1,158.05,158.25,157.85,158.25,0
20081201|2008-07-01 09:00,1,158.25,159.2,157.5,158.6,0
20081201|2008-07-01 09:30,1,158.3,158.9,158,158.05,0
20081201|2008-07-01 10:00,1,158.3,158.55,158.3,158.3,0
20081201|2008-07-01 10:30,1,158.6,158.7,158.3,158.3,0
20081201|2008-07-01 11:00,1,158.35,158.6,158.25,158.6,0
20081201|2008-07-01 11:30,1,158.6,158.7,158.4,158.55,0
20081201|2008-07-01 12:00,1,158.55,159.3,158.55,158.75,0
20081201|2008-07-01 12:30,1,159.05,159.15,158.85,158.85,0
20081201|2008-07-01 13:00,1,158.5,158.5,158.5,158.5,0
20081201|2008-07-01 13:30,1,158.6,158.75,158.6,158.75,0
20081201|2008-07-01 14:00,1,158.55,158.55,158.55,158.55,0
20081201|2008-07-01 16:30,1,158.95,158.95,158.95,158.95,0
20081201|2008-07-02 01:30,2,158.75,158.85,158.7,158.85,0
20081201|2008-07-02 02:00,2,158.55,158.55,158.4,158.4,0
20081201|2008-07-02 02:30,2,158.35,158.35,158.35,158.35,0
20081201|2008-07-02 03:00,2,158.25,158.25,158.25,158.25,0
20081201|2008-07-02 04:30,2,158.45,158.45,158.45,158.45,0
20081201|2008-07-02 05:00,2,158.1,158.1,158,158,0
20081201|2008-07-02 05:30,2,158.2,158.2,158.15,158.15,0
20081201|2008-07-02 06:00,2,158.75,159,158.3,158.3,0
20081201|2008-07-02 06:30,2,158.4,158.5,158.15,158.5,0
20081201|2008-07-02 07:00,2,159,159.2,158.3,158.35,0
20081201|2008-07-02 07:30,2,158.25,158.6,156.95,157.5,0
20081201|2008-07-02 08:00,2,157.25,157.95,157.25,157.8,0
20081201|2008-07-02 08:30,2,157.7,158.1,157.6,157.85,0
20081201|2008-07-02 09:00,2,157.8,158.25,157.8,158.1,0
20081201|2008-07-02 09:30,2,158.25,159.75,158.25,158.8,0
20081201|2008-07-02 10:00,2,159.1,159.4,159.1,159.3,0
20081201|2008-07-02 10:30,2,159.15,159.4,159.15,159.3,0
20081201|2008-07-02 11:00,2,159.35,159.45,158.45,158.45,0
20081201|2008-07-02 11:30,2,158.25,158.25,157.9,157.9,0
20081201|2008-07-02 12:00,2,157.9,159.5,157.9,159.45,0
20081201|2008-07-02 12:30,2,159.5,159.6,159.4,159.55,0
20081201|2008-07-02 13:00,2,159.3,159.5,159.3,159.35,0
20081201|2008-07-02 13:30,2,159.4,159.4,159.4,159.4,0
20081201|2008-07-02 14:00,2,159.35,159.35,159.35,159.35,0
20081201|2008-07-02 16:30,2,159.5,159.5,159.5,159.5,0
20081201|2008-07-03 01:30,3,159,159,158.4,158.45,0
20081201|2008-07-03 02:00,3,158.8,158.95,158.8,158.95,0
20081201|2008-07-03 02:30,3,158.8,158.8,158.8,158.8,0
20081201|2008-07-03 03:00,3,159.25,159.25,159.25,159.25,0
20081201|2008-07-03 04:00,3,159.5,159.65,159.5,159.65,0
20081201|2008-07-03 04:30,3,159,159,159,159,0
20081201|2008-07-03 06:30,3,159.1,159.1,159,159,0
20081201|2008-07-03 07:00,3,159.1,159.45,159.05,159.35,0
20081201|2008-07-03 07:30,3,159.25,159.25,156.2,156.85,0
20081201|2008-07-03 08:00,3,156.9,157,155.8,156.85,0
20081201|2008-07-03 08:30,3,156.5,156.75,156.4,156.75,0
20081201|2008-07-03 09:00,3,156.55,156.55,156.25,156.45,0
20081201|2008-07-03 09:30,3,156.5,156.6,156.15,156.4,0
20081201|2008-07-03 10:00,3,156.25,156.5,155.15,155.85,0
20081201|2008-07-03 10:30,3,155.95,155.95,155.35,155.35,0
20081201|2008-07-03 11:00,3,155.35,155.5,155.3,155.5,0
20081201|2008-07-03 11:30,3,155.75,155.75,155.3,155.5,0
20081201|2008-07-03 12:00,3,155.5,155.5,155.35,155.45,0
20081201|2008-07-03 12:30,3,155.45,155.55,155,155.15,0
20081201|2008-07-03 13:30,3,155.25,155.25,155.25,155.25,0
20081201|2008-07-03 14:00,3,155,155,154.85,154.85,0
20081201|2008-07-03 15:00,3,155.45,155.45,155.45,155.45,0
20081201|2008-07-07 01:30,7,155.85,155.85,154.55,154.85,0
20081201|2008-07-07 02:00,7,154.85,154.85,154.85,154.85,0
20081201|2008-07-07 02:30,7,154.35,154.35,154.35,154.35,0
20081201|2008-07-07 03:30,7,154.15,154.35,153.2,153.2,0
20081201|2008-07-07 04:00,7,153.25,153.25,153.2,153.2,0
20081201|2008-07-07 04:30,7,153.3,153.3,153.15,153.25,0
20081201|2008-07-07 05:00,7,153.3,153.3,152.9,152.9,0
20081201|2008-07-07 05:30,7,153.35,153.6,153.35,153.6,0
20081201|2008-07-07 06:00,7,154.2,154.2,153.6,153.9,0
20081201|2008-07-07 07:00,7,152.25,152.4,149.5,149.5,0
20081201|2008-07-07 07:30,7,149.75,151.45,149.5,151.25,0
20081201|2008-07-07 08:00,7,151.5,151.7,150.5,151,0
20081201|2008-07-07 08:30,7,150.8,150.8,150,150.65,0
20081201|2008-07-07 09:00,7,150.45,150.45,149.95,149.95,0
20081201|2008-07-07 09:30,7,150.4,150.4,149.7,149.85,0
20081201|2008-07-07 10:00,7,149.8,150.2,149.8,150.2,0
20081201|2008-07-07 10:30,7,149.85,149.85,149,149,0
20081201|2008-07-07 11:00,7,148.9,148.9,144.9,146,1
20081201|2008-07-07 11:30,7,146,146.6,146,146.3,0
20081201|2008-07-07 12:00,7,146.6,147,146.4,146.8,0
20081201|2008-07-07 12:30,7,146.8,147,146.75,146.85,0
20081201|2008-07-07 13:00,7,146.85,147,146.6,146.6,0
20081201|2008-07-07 13:30,7,146.6,146.9,146.6,146.9,0
20081201|2008-07-07 16:00,7,146.9,146.9,146.9,146.9,0
20081201|2008-07-08 01:30,8,147.5,147.5,146.45,146.45,0
20081201|2008-07-08 02:00,8,146.5,146.5,145.4,145.65,0
20081201|2008-07-08 02:30,8,145.6,145.6,145.6,145.6,0
20081201|2008-07-08 03:00,8,146.95,147.15,146.9,147.15,0
20081201|2008-07-08 03:30,8,146.5,146.5,146.35,146.4,0
20081201|2008-07-08 04:00,8,146.7,147.3,146.7,147.25,0
20081201|2008-07-08 04:30,8,147.2,147.25,147,147,0
20081201|2008-07-08 05:00,8,147,147.15,146.95,146.95,0
20081201|2008-07-08 05:30,8,146.95,147,146.1,146.1,0
20081201|2008-07-08 06:00,8,146.4,146.6,146.4,146.6,0
20081201|2008-07-08 06:30,8,145.55,146.3,145.55,146.3,0
20081201|2008-07-08 07:00,8,145.85,145.9,142.9,142.9,1
20081201|2008-07-08 07:30,8,142.5,143.25,142,142.65,0
20081201|2008-07-08 08:00,8,143.05,143.3,142.75,142.85,0
20081201|2008-07-08 08:30,8,142.9,143,142.45,142.45,0
20081201|2008-07-08 09:00,8,142.45,142.85,142.35,142.8,0
20081201|2008-07-08 09:30,8,142.7,143.35,142.65,143.35,0
20081201|2008-07-08 10:00,8,143.3,143.65,143.1,143.4,0
20081201|2008-07-08 10:30,8,143.45,144.75,143.45,144.4,0
20081201|2008-07-08 11:00,8,145,146,144.7,146,0
20081201|2008-07-08 11:30,8,146.05,146.35,145.35,146.25,0
20081201|2008-07-08 12:00,8,146.3,147,145.45,145.45,0
20081201|2008-07-08 12:30,8,145.35,145.5,145.35,145.5,0
20081201|2008-07-08 13:00,8,145.65,145.65,145.15,145.35,0
20081201|2008-07-08 13:30,8,145.2,145.2,145.15,145.2,0
20081201|2008-07-08 14:00,8,145.6,145.75,145.5,145.5,0
20081201|2008-07-08 16:00,8,146.1,146.1,146.1,146.1,0
20081201|2008-07-09 01:30,9,145.9,145.9,145.9,145.9,0
20081201|2008-07-09 02:00,9,145.9,145.9,145.45,145.45,0
20081201|2008-07-09 02:30,9,145.65,145.65,145.65,145.65,0
20081201|2008-07-09 03:00,9,145.9,146.1,145.9,146.1,0
20081201|2008-07-09 03:30,9,146.2,146.2,146.2,146.2,0
20081201|2008-07-09 04:00,9,145.85,145.9,145.85,145.9,0
20081201|2008-07-09 04:30,9,146,146,146,146,0
20081201|2008-07-09 05:00,9,145.85,145.85,145.85,145.85,0
20081201|2008-07-09 06:00,9,145.6,145.6,145.5,145.5,0
20081201|2008-07-09 06:30,9,145.5,145.5,144.35,144.35,0
20081201|2008-07-09 07:00,9,144.35,146,143.9,145.7,0
20081201|2008-07-09 07:30,9,146.2,146.2,143.5,143.5,0
20081201|2008-07-09 08:00,9,144.55,144.75,144.45,144.75,0
20081201|2008-07-09 08:30,9,144.8,145.5,144.8,145,0
20081201|2008-07-09 09:00,9,144.6,144.8,144.45,144.45,0
20081201|2008-07-09 09:30,9,144.75,144.75,144.6,144.6,0
20081201|2008-07-09 10:30,9,144.4,144.5,144.4,144.4,0
20081201|2008-07-09 11:00,9,144.75,145.3,144.75,145.3,0
20081201|2008-07-09 11:30,9,145.6,145.6,145.55,145.6,0
20081201|2008-07-09 12:00,9,144.85,144.85,144.35,144.35,0
20081201|2008-07-09 12:30,9,144.4,144.4,144.05,144.15,0
20081201|2008-07-09 13:00,9,144.45,144.45,144.35,144.4,0
20081201|2008-07-09 13:30,9,144.25,144.25,143.85,143.85,0
20081201|2008-07-09 14:00,9,143.75,143.9,143.75,143.9,0
20081201|2008-07-09 16:00,9,144.3,144.3,144.3,144.3,0
20081201|2008-07-10 01:30,10,144.5,144.5,144.3,144.3,0
20081201|2008-07-10 02:00,10,144.45,144.45,144.45,144.45,0
20081201|2008-07-10 03:30,10,144.4,144.45,144.3,144.3,0
20081201|2008-07-10 04:00,10,144,144.2,144,144.2,0
20081201|2008-07-10 04:30,10,143.9,143.9,143.75,143.75,0
20081201|2008-07-10 05:30,10,143.75,143.75,143.75,143.75,0
20081201|2008-07-10 06:00,10,143.6,143.6,143.6,143.6,0
20081201|2008-07-10 06:30,10,143.6,144.05,143.55,144.05,0
20081201|2008-07-10 07:00,10,144.05,144.5,144.05,144.4,0
20081201|2008-07-10 07:30,10,144,144,143.75,143.75,0
20081201|2008-07-10 08:00,10,144,144.2,143.75,143.75,0
20081201|2008-07-10 08:30,10,143.85,143.85,143,143.4,0
20081201|2008-07-10 09:00,10,143.6,144.1,143.5,144.1,0
20081201|2008-07-10 09:30,10,144.25,145.2,144.25,145.2,0
20081201|2008-07-10 10:00,10,144.45,144.45,144.25,144.25,0
20081201|2008-07-10 10:30,10,144.4,144.75,144.4,144.55,0
20081201|2008-07-10 11:00,10,144.5,144.75,144.5,144.75,0
20081201|2008-07-10 11:30,10,145.05,145.5,145.05,145.5,0
20081201|2008-07-10 12:00,10,145.3,145.3,145.1,145.2,1
20081201|2008-07-10 12:30,10,145.2,145.25,145.1,145.25,0
20081201|2008-07-10 13:00,10,145.3,145.3,145.1,145.1,0
20081201|2008-07-10 13:30,10,145.25,145.5,145.15,145.5,0
20081201|2008-07-10 14:00,10,145.6,145.6,145.6,145.6,0
20081201|2008-07-10 16:00,10,145.2,145.2,145.2,145.2,0
20081201|2008-07-11 01:30,11,146,146.25,146,146.25,0
20081201|2008-07-11 02:00,11,146.1,146.1,146.1,146.1,0
20081201|2008-07-11 02:30,11,146.05,146.05,146.05,146.05,0
20081201|2008-07-11 03:30,11,146,146,145.7,145.7,0
20081201|2008-07-11 05:00,11,146,146.5,146,146.25,0
20081201|2008-07-11 06:00,11,146.3,146.3,146.15,146.15,0
20081201|2008-07-11 06:30,11,146,147,146,147,0
20081201|2008-07-11 07:00,11,147,147.2,146.25,146.25,0
20081201|2008-07-11 07:30,11,146,146,146,146,0
20081201|2008-07-11 08:00,11,146.65,146.85,146.65,146.85,0
20081201|2008-07-11 08:30,11,147,147.1,146.5,146.5,0
20081201|2008-07-11 09:00,11,146,147,146,146.8,0
20081201|2008-07-11 09:30,11,146.85,146.85,146.2,146.2,0
20081201|2008-07-11 10:00,11,146.3,146.3,145.6,145.6,0
20081201|2008-07-11 10:30,11,145.6,146.2,145,145.7,0
20081201|2008-07-11 11:00,11,145.6,145.6,145,145.5,0
20081201|2008-07-11 11:30,11,145.45,146,145.45,145.95,0
20081201|2008-07-11 12:00,11,145.8,146.05,145.8,145.95,0
20081201|2008-07-11 12:30,11,146.05,146.1,145.8,146.1,0
20081201|2008-07-11 13:00,11,146.3,146.55,146.3,146.45,0
20081201|2008-07-11 13:30,11,146.45,146.45,146.45,146.45,0
20081201|2008-07-11 14:00,11,146,146,145.85,145.85,0
20081201|2008-07-11 16:00,11,145.9,145.9,145.9,145.9,0
20081201|2008-07-14 01:30,14,145.35,146.2,145.35,146.2,0
20081201|2008-07-14 02:30,14,146.4,146.4,146.4,146.4,0
20081201|2008-07-14 03:30,14,145.95,145.95,145.95,145.95,0
20081201|2008-07-14 06:30,14,145.7,145.7,145.7,145.7,0
20081201|2008-07-14 07:00,14,144.25,144.85,144,144.85,0
20081201|2008-07-14 07:30,14,145.05,145.05,144.85,144.85,0
20081201|2008-07-14 08:00,14,144.95,145.4,144.95,145.4,0
20081201|2008-07-14 08:30,14,145.4,146.5,145.4,146.4,0
20081201|2008-07-14 09:00,14,147.5,147.5,146.6,146.9,0
20081201|2008-07-14 09:30,14,147,147,147,147,0
20081201|2008-07-14 10:00,14,147,147,146.55,146.55,0
20081201|2008-07-14 10:30,14,146.5,146.85,146.45,146.45,0
20081201|2008-07-14 11:00,14,146.85,146.85,146.5,146.5,0
20081201|2008-07-14 11:30,14,146.25,146.4,146.25,146.4,0
20081201|2008-07-14 12:00,14,146.7,146.7,146.65,146.65,0
20081201|2008-07-14 12:30,14,146.35,146.35,146.15,146.15,0
20081201|2008-07-14 13:00,14,146.25,146.25,146.2,146.2,0
20081201|2008-07-14 13:30,14,146.2,146.2,146.2,146.2,0
20081201|2008-07-14 14:00,14,146.3,146.3,146.3,146.3,0
20081201|2008-07-14 16:00,14,146.55,146.55,146.55,146.55,0
20081201|2008-07-15 02:00,15,147.1,147.5,147.1,147.5,0
20081201|2008-07-15 02:30,15,147.6,147.6,147.4,147.5,0
20081201|2008-07-15 03:00,15,147.5,147.5,147.5,147.5,0
20081201|2008-07-15 04:30,15,147.45,147.5,147.45,147.5,0
20081201|2008-07-15 05:00,15,147.5,147.55,147.4,147.4,0
20081201|2008-07-15 05:30,15,147.5,147.5,147.5,147.5,0
20081201|2008-07-15 06:00,15,147.4,147.4,147.4,147.4,0
20081201|2008-07-15 06:30,15,147.55,147.55,147,147,0
20081201|2008-07-15 07:00,15,147.9,148,147.8,147.8,0
20081201|2008-07-15 07:30,15,147.8,147.8,146.4,146.75,0
20081201|2008-07-15 08:00,15,146.35,146.4,145.1,145.3,0
20081201|2008-07-15 08:30,15,145.3,145.9,145.3,145.9,0
20081201|2008-07-15 09:00,15,146.1,146.1,145.35,145.45,0
20081201|2008-07-15 09:30,15,145.5,145.55,145,145,0
20081201|2008-07-15 10:00,15,144.9,144.9,143.3,143.65,0
20081201|2008-07-15 10:30,15,144,144.7,143.6,144.6,0
20081201|2008-07-15 11:00,15,145.15,145.15,144.5,144.5,0
20081201|2008-07-15 11:30,15,144.55,144.55,144.55,144.55,0
20081201|2008-07-15 12:00,15,144.1,144.6,144.1,144.55,0
20081201|2008-07-15 12:30,15,144.25,144.25,144.2,144.2,0
20081201|2008-07-15 13:00,15,144.15,144.3,144.15,144.3,0
20081201|2008-07-15 16:00,15,144.4,144.4,144.4,144.4,0
20081201|2008-07-16 01:30,16,145,145,145,145,0
20081201|2008-07-16 02:00,16,144.55,144.55,144.45,144.5,0
20081201|2008-07-16 03:00,16,144.05,144.05,144.05,144.05,0
20081201|2008-07-16 03:30,16,144.25,144.25,144.25,144.25,0
20081201|2008-07-16 04:30,16,144.5,144.5,144.5,144.5,0
20081201|2008-07-16 05:30,16,144.5,144.5,144.5,144.5,0
20081201|2008-07-16 06:30,16,144.25,144.65,144.25,144.6,0
20081201|2008-07-16 07:00,16,145.2,145.2,144.4,144.4,0
20081201|2008-07-16 07:30,16,144.7,145,144.45,144.55,0
20081201|2008-07-16 08:00,16,144.75,144.75,144.6,144.6,0
20081201|2008-07-16 08:30,16,144.8,145.5,144.7,145.5,0
20081201|2008-07-16 09:00,16,145.5,145.5,144.8,145.15,0
20081201|2008-07-16 09:30,16,144.9,144.9,143.25,143.7,0
20081201|2008-07-16 10:00,16,143.7,144.1,142.6,143.25,1
20081201|2008-07-16 10:30,16,143,144.1,143,143.75,1
20081201|2008-07-16 11:00,16,143.6,143.95,143.5,143.95,0
20081201|2008-07-16 11:30,16,144.1,144.25,144.1,144.25,1
20081201|2008-07-16 12:00,16,144.5,144.6,144.5,144.5,0
20081201|2008-07-16 12:30,16,144.7,144.7,144.5,144.5,0
20081201|2008-07-16 13:30,16,144.5,144.5,144.5,144.5,0
20081201|2008-07-16 14:00,16,144.45,144.45,144.45,144.45,0
20081201|2008-07-16 16:00,16,144.65,144.65,144.65,144.65,0
20081201|2008-07-17 01:30,17,144.7,144.7,144.7,144.7,0
20081201|2008-07-17 02:30,17,144.6,144.6,144.3,144.3,0
20081201|2008-07-17 03:00,17,144.35,144.35,144.3,144.3,0
20081201|2008-07-17 06:00,17,144.6,144.6,144.5,144.5,0
20081201|2008-07-17 06:30,17,144.4,144.5,144,144.25,0
20081201|2008-07-17 07:00,17,144.25,145.9,144.25,145.45,0
20081201|2008-07-17 07:30,17,145.75,145.8,145.2,145.35,0
20081201|2008-07-17 08:00,17,145.4,145.4,145.4,145.4,0
20081201|2008-07-17 08:30,17,145.2,145.45,144.95,144.95,0
20081201|2008-07-17 09:00,17,144.7,146,144.7,146,1
20081201|2008-07-17 09:30,17,145.95,146.1,145.4,145.9,0
20081201|2008-07-17 10:00,17,145.8,147,144.3,144.65,1
20081201|2008-07-17 10:30,17,145,145,143.05,143.85,0
20081201|2008-07-17 11:00,17,143.75,143.95,143.5,143.5,0
20081201|2008-07-17 11:30,17,143.45,143.5,142.95,143.1,0
20081201|2008-07-17 12:00,17,143,143.15,140.55,141.15,0
20081201|2008-07-17 12:30,17,141.3,141.5,140.9,141.1,0
20081201|2008-07-17 13:00,17,141.1,141.1,140.75,141.05,0
20081201|2008-07-17 13:30,17,140.9,141.05,140.9,141,0
20081201|2008-07-17 14:00,17,140.8,140.8,140.8,140.8,0
20081201|2008-07-17 16:00,17,141.3,141.3,141.3,141.3,0
20081201|2008-07-18 01:30,18,140.85,141.25,140.85,141.25,0
20081201|2008-07-18 02:00,18,141.1,141.8,141.05,141.8,0
20081201|2008-07-18 02:30,18,141.65,142.05,141.65,142.05,0
20081201|2008-07-18 04:30,18,141.95,141.95,141.75,141.75,0
20081201|2008-07-18 05:00,18,141.85,141.85,141.85,141.85,0
20081201|2008-07-18 05:30,18,141.75,141.8,141.6,141.75,0
20081201|2008-07-18 06:00,18,141.75,141.75,141.75,141.75,0
20081201|2008-07-18 06:30,18,141.75,142.4,141.7,142.4,0
20081201|2008-07-18 07:00,18,142.35,142.35,141.55,141.55,0
20081201|2008-07-18 07:30,18,141.5,141.75,141.45,141.55,0
20081201|2008-07-18 08:00,18,141.25,141.25,140.65,141.15,0
20081201|2008-07-18 08:30,18,140.6,140.9,140.25,140.9,0
20081201|2008-07-18 09:00,18,141.05,141.05,140.75,140.9,0
20081201|2008-07-18 09:30,18,140.6,141.25,140.5,140.95,0
20081201|2008-07-18 10:00,18,141.15,142,140.9,141.4,0
20081201|2008-07-18 10:30,18,141.4,142.1,141.2,142.1,0
20081201|2008-07-18 11:00,18,141.85,142,141.85,142,0
20081201|2008-07-18 11:30,18,142.3,142.3,141.85,142.05,0
20081201|2008-07-18 12:00,18,141.7,142,141.3,141.3,0
20081201|2008-07-18 12:30,18,142.1,142.1,141.65,141.65,0
20081201|2008-07-18 13:00,18,141.55,141.55,141.45,141.5,0
20081201|2008-07-18 13:30,18,141.5,141.55,141.5,141.55,0
20081201|2008-07-18 14:00,18,141.7,141.7,141.55,141.55,0
20081201|2008-07-18 15:30,18,141.45,141.45,141.45,141.45,0
20081201|2008-07-21 01:30,21,141.6,141.6,141.5,141.5,0
20081201|2008-07-21 02:30,21,140.65,140.65,140.6,140.6,0
20081201|2008-07-21 03:00,21,140.6,140.6,140.6,140.6,0
20081201|2008-07-21 04:00,21,141.1,141.2,141.1,141.2,0
20081201|2008-07-21 04:30,21,141.15,141.15,141.15,141.15,0
20081201|2008-07-21 05:00,21,141.1,141.15,141.1,141.15,0
20081201|2008-07-21 05:30,21,141.15,141.15,141.15,141.15,0
20081201|2008-07-21 06:00,21,141.25,141.25,141.25,141.25,0
20081201|2008-07-21 06:30,21,141.5,141.5,141.2,141.2,0
20081201|2008-07-21 07:00,21,141.05,141.65,141,141.35,0
20081201|2008-07-21 07:30,21,141.5,141.55,140.7,140.75,0
20081201|2008-07-21 08:00,21,140.9,140.95,140.55,140.55,0
20081201|2008-07-21 08:30,21,140.75,140.75,140.35,140.45,0
20081201|2008-07-21 09:00,21,140.75,140.85,140.5,140.65,0
20081201|2008-07-21 09:30,21,140.9,140.95,140.5,140.7,0
20081201|2008-07-21 10:00,21,140.65,141,140.65,140.8,0
20081201|2008-07-21 10:30,21,141,141.15,140.95,141.15,0
20081201|2008-07-21 11:00,21,141.1,141.4,141.1,141.15,0
20081201|2008-07-21 11:30,21,141.25,141.4,141.2,141.4,0
20081201|2008-07-21 12:00,21,141.3,141.3,140.9,140.95,0
20081201|2008-07-21 12:30,21,141,141.1,141,141.05,0
20081201|2008-07-21 13:00,21,141.25,141.3,141.25,141.3,0
20081201|2008-07-21 13:30,21,141.3,141.55,141.3,141.55,0
20081201|2008-07-21 14:00,21,141.5,141.55,141.5,141.55,0
20081201|2008-07-21 16:30,21,141,141,141,141,0
20081201|2008-07-22 01:30,22,141.5,141.5,141.5,141.5,0
20081201|2008-07-22 02:00,22,141.6,142.1,141.6,141.75,0
20081201|2008-07-22 02:30,22,141.8,142,141.8,142,0
20081201|2008-07-22 03:00,22,142.1,142.2,142.1,142.1,0
20081201|2008-07-22 03:30,22,142.1,142.15,142,142.05,0
20081201|2008-07-22 04:00,22,142,142.05,142,142.05,0
20081201|2008-07-22 04:30,22,142.1,142.1,142.1,142.1,0
20081201|2008-07-22 05:00,22,141.95,142.05,141.95,142.05,0
20081201|2008-07-22 05:30,22,141.75,141.8,141.75,141.75,0
20081201|2008-07-22 06:00,22,141.65,141.85,141.65,141.65,0
20081201|2008-07-22 06:30,22,141.75,141.75,141.65,141.75,0
20081201|2008-07-22 07:00,22,141.7,141.75,141.5,141.5,0
20081201|2008-07-22 07:30,22,141.6,141.6,141.15,141.4,0
20081201|2008-07-22 08:00,22,141.45,141.5,140.75,140.95,0
20081201|2008-07-22 08:30,22,140.8,140.85,140.6,140.85,0
20081201|2008-07-22 09:00,22,140.7,141.15,140.4,141.1,0
20081201|2008-07-22 09:30,22,141,141.25,141,141.25,0
20081201|2008-07-22 10:00,22,141.3,141.45,141.1,141.1,0
20081201|2008-07-22 10:30,22,141.05,141.3,141,141.15,0
20081201|2008-07-22 11:00,22,141.2,141.6,141.2,141.6,0
20081201|2008-07-22 11:30,22,141.55,141.9,141.5,141.5,0
20081201|2008-07-22 12:00,22,141.5,141.5,140.9,140.9,0
20081201|2008-07-22 12:30,22,141,141.1,140.8,141.1,0
20081201|2008-07-22 13:00,22,141,141.15,141,141.15,0
20081201|2008-07-22 13:30,22,141.05,141.05,140.9,140.9,0
20081201|2008-07-22 14:00,22,140.9,141.1,140.9,140.9,0
20081201|2008-07-22 16:00,22,141.1,141.1,141.1,141.1,0
20081201|2008-07-23 03:30,23,141.1,141.1,140.8,140.8,0
20081201|2008-07-23 04:00,23,140.8,140.8,140.8,140.8,0
20081201|2008-07-23 04:30,23,140.75,140.8,140.75,140.8,0
20081201|2008-07-23 05:00,23,140.85,140.85,140.4,140.4,0
20081201|2008-07-23 05:30,23,140.65,140.65,140.65,140.65,0
20081201|2008-07-23 06:00,23,140.7,140.7,140.5,140.5,0
20081201|2008-07-23 06:30,23,140.4,140.55,140.2,140.35,0
20081201|2008-07-23 07:00,23,140.3,140.4,140.25,140.35,0
20081201|2008-07-23 07:30,23,140.3,140.3,138.7,139,2
20081201|2008-07-23 08:00,23,138.9,139,138.6,138.85,0
20081201|2008-07-23 08:30,23,138.95,139.3,138.8,139.1,0
20081201|2008-07-23 09:00,23,139,139.25,138.95,139.2,0
20081201|2008-07-23 09:30,23,139,139.05,138.85,138.95,0
20081201|2008-07-23 10:00,23,139.05,139.6,139.05,139.55,0
20081201|2008-07-23 10:30,23,139.5,139.55,138.95,139.1,0
20081201|2008-07-23 11:00,23,139.15,140,139,139.8,0
20081201|2008-07-23 11:30,23,140,140.75,140,140.35,0
20081201|2008-07-23 12:00,23,140.35,140.45,139.5,139.5,0
20081201|2008-07-23 12:30,23,139.5,139.5,138.85,138.85,3
20081201|2008-07-23 13:00,23,139,139,138.85,138.9,0
20081201|2008-07-23 13:30,23,138.9,138.95,138.9,138.95,0
20081201|2008-07-23 14:00,23,138.95,138.95,138.85,138.85,0
20081201|2008-07-23 16:30,23,139.6,139.6,139.6,139.6,0
20081201|2008-07-24 01:30,24,139.6,139.6,139.15,139.15,0
20081201|2008-07-24 02:00,24,139.15,139.35,139.15,139.35,0
20081201|2008-07-24 02:30,24,139.3,139.3,139.3,139.3,0
20081201|2008-07-24 03:00,24,139.35,139.35,138.6,138.6,0
20081201|2008-07-24 03:30,24,138.6,138.6,138.4,138.55,0
20081201|2008-07-24 04:00,24,138.55,138.55,138.5,138.5,0
20081201|2008-07-24 04:30,24,138.5,139.1,138.5,139,0
20081201|2008-07-24 05:00,24,138.95,138.95,138.9,138.9,0
20081201|2008-07-24 06:00,24,138.85,138.85,138.7,138.7,0
20081201|2008-07-24 06:30,24,138.65,138.65,138.4,138.4,0
20081201|2008-07-24 07:00,24,138.4,138.75,138.35,138.75,0
20081201|2008-07-24 07:30,24,138.65,138.95,138.55,138.95,0
20081201|2008-07-24 08:00,24,138.95,139,138.85,138.85,0
20081201|2008-07-24 08:30,24,138.9,138.9,137.65,138.1,2
20081201|2008-07-24 09:00,24,138.15,138.5,138.05,138.35,0
20081201|2008-07-24 09:30,24,138.35,138.35,138.1,138.35,0
20081201|2008-07-24 10:00,24,138.35,138.35,138.1,138.1,0
20081201|2008-07-24 10:30,24,138.35,138.5,138.2,138.45,0
20081201|2008-07-24 11:00,24,138.5,138.6,138.4,138.6,0
20081201|2008-07-24 11:30,24,138.55,138.55,138.4,138.4,0
20081201|2008-07-24 12:00,24,138.45,139,138.45,138.95,0
20081201|2008-07-24 12:30,24,138.8,138.9,138.65,138.75,0
20081201|2008-07-24 13:00,24,138.75,138.8,138.7,138.8,0
20081201|2008-07-24 13:30,24,138.85,139,138.75,139,0
20081201|2008-07-24 14:00,24,139,139.05,138.9,138.9,0
20081201|2008-07-24 16:00,24,138.9,138.9,138.9,138.9,0
20081201|2008-07-25 01:30,25,139,139,138.95,138.95,0
20081201|2008-07-25 02:00,25,139.35,139.55,139.35,139.55,0
20081201|2008-07-25 02:30,25,139.6,139.7,139.5,139.6,0
20081201|2008-07-25 03:00,25,139.65,139.65,139.65,139.65,0
20081201|2008-07-25 03:30,25,139.5,139.65,139.5,139.6,0
20081201|2008-07-25 04:00,25,139.55,139.55,139.55,139.55,0
20081201|2008-07-25 04:30,25,139.55,139.65,139.55,139.65,0
20081201|2008-07-25 05:00,25,139.55,139.55,139.45,139.45,0
20081201|2008-07-25 05:30,25,139.55,139.55,139.55,139.55,0
20081201|2008-07-25 06:00,25,139.65,139.65,139.6,139.65,0
20081201|2008-07-25 06:30,25,139.6,139.6,139,139.05,0
20081201|2008-07-25 07:00,25,138.9,139,138.25,138.6,0
20081201|2008-07-25 07:30,25,138.55,140.75,138.5,140.15,0
20081201|2008-07-25 08:00,25,139.9,140.05,139.25,139.45,0
20081201|2008-07-25 08:30,25,139.35,139.35,138.45,138.9,0
20081201|2008-07-25 09:00,25,139.1,140.05,139,140.05,0
20081201|2008-07-25 09:30,25,140,140.3,139.7,140.1,0
20081201|2008-07-25 10:00,25,140.05,140.05,139.75,140,0
20081201|2008-07-25 10:30,25,140,141.45,140,140.95,0
20081201|2008-07-25 11:00,25,140.75,141.75,140.4,141.65,0
20081201|2008-07-25 11:30,25,141.4,141.4,140.9,140.9,0
20081201|2008-07-25 12:00,25,140.6,141.25,140.6,141.05,0
20081201|2008-07-25 12:30,25,141.05,141.05,140.9,141,0
20081201|2008-07-25 13:00,25,141.4,141.5,141.1,141.1,0
20081201|2008-07-25 13:30,25,141.1,141.1,141.1,141.1,0
20081201|2008-07-25 14:00,25,141,141,141,141,0
20081201|2008-07-25 16:00,25,141.05,141.05,141.05,141.05,0
20081201|2008-07-28 01:30,28,141,141,141,141,0
20081201|2008-07-28 02:00,28,141,141,140.7,140.7,0
20081201|2008-07-28 02:30,28,140.5,140.65,140.5,140.65,0
20081201|2008-07-28 03:00,28,140.6,140.65,140.6,140.65,0
20081201|2008-07-28 03:30,28,140.45,140.45,140.45,140.45,0
20081201|2008-07-28 04:00,28,140.65,140.65,140.65,140.65,0
20081201|2008-07-28 04:30,28,140.9,140.95,140.9,140.95,0
20081201|2008-07-28 05:00,28,141,141.25,141,141.25,0
20081201|2008-07-28 05:30,28,141.1,141.1,141.1,141.1,0
20081201|2008-07-28 06:00,28,141.1,141.1,141.1,141.1,0
20081201|2008-07-28 06:30,28,141.1,141.2,140.9,140.95,0
20081201|2008-07-28 07:00,28,140.55,140.55,140.1,140.25,0
20081201|2008-07-28 07:30,28,140,140.05,139.9,139.9,0
20081201|2008-07-28 08:00,28,139.95,140.2,139.55,139.6,0
20081201|2008-07-28 08:30,28,139.6,139.75,139,139.25,0
20081201|2008-07-28 09:00,28,139.25,139.4,139,139.4,0
20081201|2008-07-28 09:30,28,139.5,139.5,139.15,139.3,0
20081201|2008-07-28 10:00,28,139.3,139.5,139.05,139.35,0
20081201|2008-07-28 10:30,28,139.85,139.85,139,139,0
20081201|2008-07-28 11:00,28,139.1,139.15,138.6,138.7,0
20081201|2008-07-28 12:00,28,138.85,139.15,138.85,139,0
20081201|2008-07-28 12:30,28,139.1,139.2,139.1,139.2,0
20081201|2008-07-28 13:00,28,139.3,139.3,139.3,139.3,0
20081201|2008-07-28 13:30,28,139.3,139.45,139.3,139.45,0
20081201|2008-07-28 16:00,28,139.05,139.05,139.05,139.05,0
20081201|2008-07-29 02:00,29,139.4,139.4,139.4,139.4,0
20081201|2008-07-29 02:30,29,139.65,139.95,139.65,139.95,0
20081201|2008-07-29 03:00,29,139.9,140.6,139.9,140.6,0
20081201|2008-07-29 03:30,29,140.6,140.6,140.55,140.6,0
20081201|2008-07-29 04:00,29,140.5,140.55,140.35,140.5,0
20081201|2008-07-29 04:30,29,140.9,141.1,140.8,141,0
20081201|2008-07-29 05:00,29,140.85,140.85,140.6,140.6,0
20081201|2008-07-29 05:30,29,140.55,140.6,140.45,140.6,0
20081201|2008-07-29 06:00,29,140.5,140.6,140.4,140.4,0
20081201|2008-07-29 06:30,29,140.35,140.4,139.9,140.05,0
20081201|2008-07-29 07:00,29,140.1,140.25,139.9,140.25,0
20081201|2008-07-29 07:30,29,140.15,140.65,139.75,139.95,0
20081201|2008-07-29 08:00,29,140,140.25,140,140.1,0
20081201|2008-07-29 08:30,29,140,140,139.4,139.5,0
20081201|2008-07-29 09:00,29,139.55,139.55,139.4,139.55,0
20081201|2008-07-29 09:30,29,139.45,139.55,138.8,139.55,0
20081201|2008-07-29 10:00,29,139.5,139.7,139.3,139.7,0
20081201|2008-07-29 10:30,29,139.7,140.5,139.7,140.2,0
20081201|2008-07-29 11:00,29,140.35,140.55,140.15,140.55,0
20081201|2008-07-29 11:30,29,140.7,140.7,140.3,140.3,0
20081201|2008-07-29 12:00,29,140.45,140.45,139.95,139.95,0
20081201|2008-07-29 12:30,29,140.25,140.7,140.25,140.65,0
20081201|2008-07-29 13:00,29,140.7,140.8,140.7,140.75,0
20081201|2008-07-29 13:30,29,140.9,141,140.85,140.95,0
20081201|2008-07-29 14:00,29,140.9,141,140.9,141,0
20081201|2008-07-29 16:30,29,140.15,140.15,140.15,140.15,0
20081201|2008-07-30 01:30,30,140.95,141.15,140.9,140.9,0
20081201|2008-07-30 02:00,30,141,141.1,140.9,140.9,0
20081201|2008-07-30 02:30,30,140.95,140.95,140.95,140.95,0
20081201|2008-07-30 03:00,30,140.95,141,140.95,141,0
20081201|2008-07-30 03:30,30,141,141,141,141,0
20081201|2008-07-30 04:00,30,141.25,141.25,140.95,140.95,0
20081201|2008-07-30 04:30,30,140.75,140.95,140.75,140.95,0
20081201|2008-07-30 05:00,30,141,141,141,141,0
20081201|2008-07-30 05:30,30,141,141.05,141,141.05,0
20081201|2008-07-30 06:00,30,141.2,141.25,141.05,141.05,0
20081201|2008-07-30 06:30,30,140.9,140.95,140.8,140.85,0
20081201|2008-07-30 07:00,30,140.8,142,140.8,141.5,0
20081201|2008-07-30 07:30,30,141.7,142.1,141.05,141.5,0
20081201|2008-07-30 08:00,30,141.4,142,141.25,141.25,0
20081201|2008-07-30 08:30,30,141.2,141.25,140.25,140.45,0
20081201|2008-07-30 09:00,30,141.05,141.1,140.5,140.5,0
20081201|2008-07-30 09:30,30,140.7,141.2,140.65,140.8,0
20081201|2008-07-30 10:00,30,140.75,141.3,140.75,141,0
20081201|2008-07-30 10:30,30,141.2,141.2,141.05,141.15,0
20081201|2008-07-30 11:00,30,141,141,140.7,140.8,0
20081201|2008-07-30 11:30,30,141,141.3,141,141.05,0
20081201|2008-07-30 12:00,30,141.45,141.8,141.4,141.4,0
20081201|2008-07-30 12:30,30,141.25,141.3,141.1,141.3,0
20081201|2008-07-30 13:00,30,141.3,141.4,141.3,141.4,0
20081201|2008-07-30 13:30,30,141.3,141.3,141,141.15,0
20081201|2008-07-30 14:00,30,141.5,141.5,141.5,141.5,0
20081201|2008-07-30 16:00,30,141.3,141.3,141.3,141.3,0
20081201|2008-07-31 01:30,31,141.75,141.75,141.3,141.5,0
20081201|2008-07-31 02:00,31,141.5,141.5,141.25,141.25,0
20081201|2008-07-31 02:30,31,141.3,141.3,141.3,141.3,0
20081201|2008-07-31 03:00,31,141.3,141.3,141.3,141.3,0
20081201|2008-07-31 03:30,31,141.55,141.55,141.5,141.5,0
20081201|2008-07-31 04:00,31,141.5,141.7,141.5,141.6,0
20081201|2008-07-31 04:30,31,141.7,141.95,141.7,141.95,0
20081201|2008-07-31 05:00,31,141.7,141.85,141.7,141.85,0
20081201|2008-07-31 05:30,31,141.9,142,141.9,142,0
20081201|2008-07-31 06:00,31,141.8,142,141.65,141.65,0
20081201|2008-07-31 06:30,31,141.5,141.65,141.45,141.45,0
20081201|2008-07-31 07:00,31,141.4,142.4,140.75,142,0
20081201|2008-07-31 07:30,31,141.95,143.25,141.9,142.75,0
20081201|2008-07-31 08:00,31,142.85,143,142.5,142.5,0
20081201|2008-07-31 08:30,31,142.6,142.8,142.5,142.6,0
20081201|2008-07-31 09:00,31,142.6,142.7,142.1,142.15,0
20081201|2008-07-31 09:30,31,142.2,142.25,141.3,141.75,0
20081201|2008-07-31 10:00,31,141.7,141.8,141.25,141.25,0
20081201|2008-07-31 10:30,31,141.35,141.55,141.2,141.5,0
20081201|2008-07-31 11:00,31,141.65,142.6,141.65,142.4,0
20081201|2008-07-31 11:30,31,142.2,142.65,142.2,142.65,0
20081201|2008-07-31 12:00,31,142.6,143.4,142.45,143.2,0
20081201|2008-07-31 12:30,31,143,143.25,142.95,143,0
20081201|2008-07-31 13:00,31,143,143,142.85,142.85,0
20081201|2008-07-31 13:30,31,142.9,143,142.9,143,0
20081201|2008-07-31 14:00,31,143.25,143.25,143.25,143.25,0
20081201|2008-07-31 16:00,31,143.15,143.15,143.15,143.15,0
20081201|2008-08-01 01:30,1,143,143.1,142.8,142.8,0
20081201|2008-08-01 02:00,1,142.6,142.6,142.35,142.6,0
20081201|2008-08-01 02:30,1,142.65,142.65,142.6,142.6,0
20081201|2008-08-01 03:00,1,142.75,142.75,142.75,142.75,0
20081201|2008-08-01 03:30,1,142.5,142.5,142.45,142.45,0
20081201|2008-08-01 04:00,1,142.6,142.6,142.5,142.5,0
20081201|2008-08-01 04:30,1,142.55,142.6,142.55,142.6,0
20081201|2008-08-01 05:00,1,142.65,143.05,142.65,143.05,0
20081201|2008-08-01 05:30,1,143.25,143.25,143.25,143.25,0
20081201|2008-08-01 06:00,1,143.25,143.25,143,143.25,0
20081201|2008-08-01 06:30,1,143,143.4,143,143.3,0
20081201|2008-08-01 07:00,1,143.45,143.75,142.7,143,0
20081201|2008-08-01 07:30,1,142.75,143.05,141.4,141.9,0
20081201|2008-08-01 08:00,1,142,142,141.8,141.95,0
20081201|2008-08-01 08:30,1,142,142.4,141.9,142.3,0
20081201|2008-08-01 09:00,1,142.4,143,142.4,142.7,0
20081201|2008-08-01 09:30,1,142.95,143.5,142.7,143.2,0
20081201|2008-08-01 10:00,1,143.3,144.45,143.3,144.15,0
20081201|2008-08-01 10:30,1,144.05,144.3,143.75,144.1,0
20081201|2008-08-01 11:00,1,144,144.5,144,144.3,0
20081201|2008-08-01 11:30,1,144.25,144.3,143.75,143.75,0
20081201|2008-08-01 12:00,1,143.55,144.2,143.2,144.1,0
20081201|2008-08-01 12:30,1,144.05,144.05,143.8,143.85,0
20081201|2008-08-01 13:00,1,143.8,143.8,143.8,143.8,0
20081201|2008-08-01 15:30,1,143.95,143.95,143.95,143.95,0
20081201|2008-08-04 01:30,4,143.35,143.85,143.35,143.85,0
20081201|2008-08-04 02:30,4,143.6,143.7,143.4,143.4,0
20081201|2008-08-04 03:30,4,143.5,143.5,143.5,143.5,0
20081201|2008-08-04 04:00,4,143.15,143.5,143.15,143.4,0
20081201|2008-08-04 04:30,4,143.5,143.6,143.5,143.5,0
20081201|2008-08-04 05:30,4,143.5,143.65,143.5,143.65,0
20081201|2008-08-04 06:00,4,143.6,143.6,143.45,143.45,0
20081201|2008-08-04 06:30,4,143.5,143.55,143.1,143.1,0
20081201|2008-08-04 07:00,4,142.9,142.9,142.2,142.65,0
20081201|2008-08-04 07:30,4,142.3,142.6,140.35,140.8,1
20081201|2008-08-04 08:00,4,140.8,141.15,140.8,141.15,0
20081201|2008-08-04 08:30,4,141,141.1,140.75,140.85,0
20081201|2008-08-04 09:00,4,140.9,141.3,140.9,141.15,0
20081201|2008-08-04 09:30,4,141.2,141.25,140.4,140.6,0
20081201|2008-08-04 10:00,4,140.65,140.7,140,140.35,0
20081201|2008-08-04 10:30,4,140.3,140.3,138.65,139.15,3
20081201|2008-08-04 11:00,4,139.2,139.8,139.15,139.75,0
20081201|2008-08-04 11:30,4,140,140.3,139.8,140.3,0
20081201|2008-08-04 12:00,4,140.25,140.75,140.1,140.6,0
20081201|2008-08-04 12:30,4,140.6,140.65,140.2,140.5,0
20081201|2008-08-04 13:00,4,140.75,140.8,140.55,140.55,0
20081201|2008-08-04 13:30,4,140.85,140.9,140.85,140.9,0
20081201|2008-08-04 14:00,4,140.9,140.9,140.9,140.9,0
20081201|2008-08-05 01:30,5,140.2,140.2,140.05,140.05,0
20081201|2008-08-05 02:00,5,139.8,140,139.8,140,0
20081201|2008-08-05 02:30,5,139.75,139.75,139.3,139.3,0
20081201|2008-08-05 03:00,5,139.25,139.55,139.2,139.55,0
20081201|2008-08-05 03:30,5,139.3,139.5,139.1,139.2,0
20081201|2008-08-05 04:00,5,139.45,139.5,139.05,139.3,0
20081201|2008-08-05 04:30,5,139.35,139.45,138.95,138.95,0
20081201|2008-08-05 05:00,5,139,139.2,138.95,139.2,0
20081201|2008-08-05 05:30,5,139.2,139.35,139.2,139.35,0
20081201|2008-08-05 06:00,5,139.3,139.55,139.3,139.55,0
20081201|2008-08-05 06:30,5,139.4,140.15,139.4,140.15,0
20081201|2008-08-05 07:00,5,140.05,140.4,139.65,140.4,0
20081201|2008-08-05 07:30,5,140.3,142,140.1,141.8,1
20081201|2008-08-05 08:00,5,141.9,142,141.25,141.5,0
20081201|2008-08-05 08:30,5,141.75,145.45,141.75,145.4,4
20081201|2008-08-05 09:00,5,145.4,145.95,144.4,144.4,0
20081201|2008-08-05 09:30,5,144.55,145.2,144.2,145,0
20081201|2008-08-05 10:00,5,145.1,145.1,144.5,144.8,0
20081201|2008-08-05 10:30,5,144.6,145.1,144.55,144.85,0
20081201|2008-08-05 11:00,5,145.05,146,144.8,145.25,1
20081201|2008-08-05 11:30,5,145.3,146,144.95,145,0
20081201|2008-08-05 12:00,5,145.25,145.3,143.85,143.95,1
20081201|2008-08-05 12:30,5,144,144.35,143.95,144.1,0
20081201|2008-08-05 13:00,5,144.05,144.05,143.9,143.9,0
20081201|2008-08-05 13:30,5,143.9,144.05,143.9,144,0
20081201|2008-08-05 14:00,5,144.1,144.25,143.95,144.25,0
20081201|2008-08-06 01:30,6,144,144.4,144,144.3,0
20081201|2008-08-06 02:00,6,144.3,144.4,144.25,144.3,0
20081201|2008-08-06 02:30,6,144.55,144.55,144.55,144.55,0
20081201|2008-08-06 03:00,6,144.7,144.7,144.35,144.35,0
20081201|2008-08-06 03:30,6,144.35,144.35,144.35,144.35,0
20081201|2008-08-06 04:00,6,144.55,144.55,144.5,144.5,0
20081201|2008-08-06 04:30,6,144.5,144.65,144.5,144.65,0
20081201|2008-08-06 05:00,6,144.4,144.5,144.4,144.5,0
20081201|2008-08-06 05:30,6,144.55,144.55,144.55,144.55,0
20081201|2008-08-06 06:00,6,144.2,144.45,143.25,143.25,0
20081201|2008-08-06 06:30,6,143.15,143.8,142.95,143.35,0
20081201|2008-08-06 07:00,6,143.45,143.6,143.4,143.55,0
20081201|2008-08-06 07:30,6,143.45,143.65,141,141.25,0
20081201|2008-08-06 08:00,6,141.55,142.5,141.4,142.15,0
20081201|2008-08-06 08:30,6,142.15,142.25,141.5,141.8,0
20081201|2008-08-06 09:00,6,141.8,142.3,141.8,142.15,0
20081201|2008-08-06 09:30,6,142.35,142.35,142,142.3,0
20081201|2008-08-06 10:00,6,142.3,142.5,141.65,141.75,0
20081201|2008-08-06 10:30,6,141.7,142,141.6,142,0
20081201|2008-08-06 11:00,6,142,142.2,141.55,141.65,0
20081201|2008-08-06 11:30,6,141.6,142.5,141.55,142.35,0
20081201|2008-08-06 12:00,6,142.4,142.4,141.6,141.6,0
20081201|2008-08-06 12:30,6,141.5,141.9,141.5,141.8,0
20081201|2008-08-06 13:00,6,141.55,141.6,141.55,141.6,0
20081201|2008-08-06 13:30,6,141.6,141.6,141.6,141.6,0
20081201|2008-08-06 14:00,6,141.7,141.9,141.65,141.9,0
20081201|2008-08-07 01:30,7,141.9,141.9,141.6,141.9,0
20081201|2008-08-07 02:00,7,141.9,142,141.8,141.9,0
20081201|2008-08-07 02:30,7,142.1,142.1,142.1,142.1,0
20081201|2008-08-07 03:00,7,142.2,142.2,142.2,142.2,0
20081201|2008-08-07 03:30,7,141.9,142,141.9,142,0
20081201|2008-08-07 04:00,7,142.1,142.1,142.1,142.1,0
20081201|2008-08-07 04:30,7,142.25,142.3,142.25,142.3,0
20081201|2008-08-07 05:00,7,142.15,142.25,142.15,142.25,0
20081201|2008-08-07 05:30,7,142.3,142.3,142.1,142.1,0
20081201|2008-08-07 06:00,7,142.1,142.1,142.1,142.1,0
20081201|2008-08-07 06:30,7,142.25,142.7,142.25,142.4,0
20081201|2008-08-07 07:00,7,142.3,143,142.3,142.6,0
20081201|2008-08-07 07:30,7,142.85,144.2,142.85,143.65,0
20081201|2008-08-07 08:00,7,143.5,143.85,143.35,143.65,0
20081201|2008-08-07 08:30,7,143.55,145.5,143.55,145,1
20081201|2008-08-07 09:00,7,145,145.1,144.7,144.9,0
20081201|2008-08-07 09:30,7,144.95,145.25,144.15,144.3,0
20081201|2008-08-07 10:00,7,144.25,144.7,144.2,144.3,0
20081201|2008-08-07 10:30,7,144.4,144.7,144.35,144.55,0
20081201|2008-08-07 11:00,7,144.8,145.45,144.8,145.2,0
20081201|2008-08-07 11:30,7,145.15,145.15,144.35,144.75,0
20081201|2008-08-07 12:00,7,144.85,145.3,144,144.15,0
20081201|2008-08-07 12:30,7,144.35,144.5,144.2,144.45,0
20081201|2008-08-07 13:00,7,144.5,145,144.3,145,0
20081201|2008-08-07 13:30,7,145,145,144.3,144.35,0
20081201|2008-08-07 14:00,7,144.55,144.75,144.5,144.75,0
20081201|2008-08-08 01:30,8,144.3,144.3,143.5,143.75,0
20081201|2008-08-08 02:00,8,143.6,143.8,143.5,143.8,0
20081201|2008-08-08 02:30,8,143.55,143.55,143.55,143.55,0
20081201|2008-08-08 03:00,8,143.65,143.7,143.65,143.7,0
20081201|2008-08-08 03:30,8,143.55,143.65,142.75,142.8,0
20081201|2008-08-08 04:00,8,142.75,142.8,142.75,142.75,0
20081201|2008-08-08 04:30,8,142.95,143,142.75,142.75,0
20081201|2008-08-08 05:00,8,142.8,142.85,142.65,142.85,0
20081201|2008-08-08 05:30,8,142.7,142.7,142.65,142.65,0
20081201|2008-08-08 06:00,8,142.65,143.05,142.65,143.05,0
20081201|2008-08-08 06:30,8,143.3,143.8,143.3,143.65,0
20081201|2008-08-08 07:00,8,143,143,142.5,142.8,0
20081201|2008-08-08 07:30,8,142.9,143.2,141,142.25,2
20081201|2008-08-08 08:00,8,142.1,142.2,141.4,141.5,0
20081201|2008-08-08 08:30,8,141.45,141.65,139.7,140,3
20081201|2008-08-08 09:00,8,139.9,140.2,139.65,140.05,0
20081201|2008-08-08 09:30,8,140.15,140.3,139.9,140.1,0
20081201|2008-08-08 10:00,8,140.05,140.3,139.9,140.05,0
20081201|2008-08-08 10:30,8,140.05,140.25,139.8,140.05,0
20081201|2008-08-08 11:00,8,140.05,140.5,139.5,139.8,0
20081201|2008-08-08 11:30,8,139.95,140.5,139.9,140.35,0
20081201|2008-08-08 12:00,8,140.35,140.35,139.5,139.75,1
20081201|2008-08-08 12:30,8,139.75,139.9,139.6,139.9,0
20081201|2008-08-08 13:00,8,139.7,139.85,139.6,139.7,0
20081201|2008-08-08 13:30,8,139.7,139.85,139.7,139.85,0
20081201|2008-08-08 14:00,8,139.8,139.85,139.55,139.65,0
20081201|2008-08-11 01:30,11,139.6,140.35,139.5,140.35,0
20081201|2008-08-11 02:00,11,140.5,140.85,140.5,140.65,0
20081201|2008-08-11 02:30,11,140.65,140.65,140.5,140.5,0
20081201|2008-08-11 03:00,11,140.5,140.5,139.95,139.95,0
20081201|2008-08-11 03:30,11,139.8,140.2,139.8,140.2,0
20081201|2008-08-11 04:00,11,140.3,140.4,140.3,140.4,0
20081201|2008-08-11 04:30,11,140.35,140.6,140.3,140.6,0
20081201|2008-08-11 05:00,11,140.5,140.6,140.5,140.5,0
20081201|2008-08-11 05:30,11,140.5,140.8,140.5,140.6,0
20081201|2008-08-11 06:00,11,140.8,141.2,140.8,140.95,0
20081201|2008-08-11 06:30,11,141,141.3,140.85,141,0
20081201|2008-08-11 07:00,11,141,141,140.55,140.65,0
20081201|2008-08-11 07:30,11,141,142,140.95,141,1
20081201|2008-08-11 08:00,11,141,141.05,140.55,141,0
20081201|2008-08-11 08:30,11,140.8,141,140.6,140.7,0
20081201|2008-08-11 09:00,11,140.7,141,140.5,141,0
20081201|2008-08-11 09:30,11,141,141.1,140.2,140.25,0
20081201|2008-08-11 10:00,11,140.45,140.65,140.3,140.65,0
20081201|2008-08-11 10:30,11,140.5,140.55,140,140.15,0
20081201|2008-08-11 11:00,11,140.1,140.5,139.9,140.5,0
20081201|2008-08-11 11:30,11,140.4,140.4,139.95,140.3,0
20081201|2008-08-11 12:00,11,140.3,140.45,139.7,139.8,0
20081201|2008-08-11 12:30,11,140,140.25,139.7,139.9,0
20081201|2008-08-11 13:00,11,140,140,140,140,0
20081201|2008-08-11 13:30,11,140.25,140.25,140.05,140.25,0
20081201|2008-08-11 14:00,11,140.25,140.25,140.15,140.15,0
20081201|2008-08-12 01:30,12,139.8,140.3,139.75,140.3,0
20081201|2008-08-12 02:00,12,140.35,140.5,140.35,140.5,0
20081201|2008-08-12 02:30,12,140.35,140.45,140.35,140.45,0
20081201|2008-08-12 03:00,12,140.45,140.45,140,140,0
20081201|2008-08-12 03:30,12,140,140.05,139.65,139.7,0
20081201|2008-08-12 04:00,12,139.6,139.85,139.55,139.85,0
20081201|2008-08-12 04:30,12,139.95,140,139.5,139.5,0
20081201|2008-08-12 05:00,12,139.4,139.4,139,139.15,0
20081201|2008-08-12 05:30,12,139,139.05,138.45,138.75,1
20081201|2008-08-12 06:00,12,138.75,139,138.55,138.95,0
20081201|2008-08-12 06:30,12,138.95,138.95,138.8,138.95,0
20081201|2008-08-12 07:00,12,138.85,139.65,138.7,139.45,0
20081201|2008-08-12 07:30,12,139.5,140.95,138.85,140.55,0
20081201|2008-08-12 08:00,12,140.55,144,140.55,142.65,13
20081201|2008-08-12 08:30,12,142.6,142.95,142.25,142.65,0
20081201|2008-08-12 09:00,12,142.7,142.85,141.9,142,0
20081201|2008-08-12 09:30,12,142.05,142.55,141.95,142,0
20081201|2008-08-12 10:00,12,142,142,141.15,141.15,0
20081201|2008-08-12 10:30,12,141,141.25,140.55,141.25,0
20081201|2008-08-12 11:00,12,141.2,141.65,141.05,141.5,0
20081201|2008-08-12 11:30,12,141.6,142,141.5,141.6,0
20081201|2008-08-12 12:00,12,141.5,142,141.05,141.2,0
20081201|2008-08-12 12:30,12,141.1,141.3,141,141.2,0
20081201|2008-08-12 13:00,12,141.2,141.25,141.2,141.2,0
20081201|2008-08-12 13:30,12,141.3,141.4,141.3,141.4,0
20081201|2008-08-12 14:00,12,141.3,141.55,141.2,141.2,0
20081201|2008-08-13 01:30,13,141.5,141.5,141,141,0
20081201|2008-08-13 02:00,13,141.2,141.6,141.2,141.6,0
20081201|2008-08-13 02:30,13,141.5,141.6,141.35,141.5,0
20081201|2008-08-13 03:00,13,141.8,141.8,141.3,141.4,0
20081201|2008-08-13 03:30,13,141.25,141.55,141.2,141.55,0
20081201|2008-08-13 04:00,13,141.35,141.6,141.3,141.6,0
20081201|2008-08-13 04:30,13,141.45,141.45,141.35,141.35,0
20081201|2008-08-13 05:00,13,141.55,141.7,141.4,141.5,0
20081201|2008-08-13 05:30,13,141.6,141.8,141.5,141.5,0
20081201|2008-08-13 06:00,13,141.25,141.25,140.65,140.7,0
20081201|2008-08-13 06:30,13,140.85,141.25,140.65,140.65,0
20081201|2008-08-13 07:00,13,140.85,140.85,140.3,140.5,0
20081201|2008-08-13 07:30,13,140.3,140.55,139.35,140.15,3
20081201|2008-08-13 08:00,13,140.15,140.2,137.35,137.9,22
20081201|2008-08-13 08:30,13,137.85,138.2,136.85,137.25,6
20081201|2008-08-13 09:00,13,137.25,138.7,137.2,138.6,0
20081201|2008-08-13 09:30,13,138.45,138.7,138.15,138.3,0
20081201|2008-08-13 10:00,13,138.35,139,138.35,138.5,0
20081201|2008-08-13 10:30,13,138.5,138.7,137.6,138.4,2
20081201|2008-08-13 11:00,13,138.45,138.85,137.85,138.2,0
20081201|2008-08-13 11:30,13,138.3,138.85,138.1,138.85,0
20081201|2008-08-13 12:00,13,138.75,140,138.75,139.45,1
20081201|2008-08-13 12:30,13,139.4,139.7,139.25,139.45,0
20081201|2008-08-13 13:00,13,139.45,139.5,139.25,139.4,0
20081201|2008-08-13 13:30,13,139.35,139.4,139.25,139.25,0
20081201|2008-08-13 14:00,13,139.3,139.4,139.1,139.15,0
20081201|2008-08-14 01:30,14,139.45,139.45,139.15,139.35,0
20081201|2008-08-14 02:00,14,139.4,139.4,138.55,138.8,0
20081201|2008-08-14 02:30,14,139.05,139.35,139.05,139.3,0
20081201|2008-08-14 03:00,14,139,139.4,138.95,139.35,0
20081201|2008-08-14 03:30,14,139.3,139.5,139.1,139.1,0
20081201|2008-08-14 04:00,14,139.05,139.1,138.85,138.85,0
20081201|2008-08-14 04:30,14,138.8,138.8,138.55,138.55,0
20081201|2008-08-14 05:00,14,138.55,138.75,138.55,138.75,0
20081201|2008-08-14 05:30,14,138.7,139.15,138.55,139.1,0
20081201|2008-08-14 06:00,14,139.25,139.3,139.1,139.3,0
20081201|2008-08-14 06:30,14,139.4,139.55,139.35,139.4,0
20081201|2008-08-14 07:00,14,139.6,140.1,139.45,139.7,0
20081201|2008-08-14 07:30,14,139.8,140.8,139.6,139.95,0
20081201|2008-08-14 08:00,14,139.9,140.1,138.9,139.8,0
20081201|2008-08-14 08:30,14,139.7,140.85,139.4,140.1,0
20081201|2008-08-14 09:00,14,140,140.4,139.55,139.95,0
20081201|2008-08-14 09:30,14,139.95,140,139.25,139.8,0
20081201|2008-08-14 10:00,14,139.8,140,139.2,139.75,0
20081201|2008-08-14 10:30,14,139.8,139.85,139.1,139.3,0
20081201|2008-08-14 11:00,14,139.3,139.75,138.6,139.55,0
20081201|2008-08-14 11:30,14,139.5,139.5,138.75,139.1,0
20081201|2008-08-14 12:00,14,139.1,139.3,138.85,139.3,0
20081201|2008-08-14 12:30,14,139,139.4,139,139.25,0
20081201|2008-08-14 13:00,14,139.4,139.4,139.1,139.2,0
20081201|2008-08-14 13:30,14,139.2,139.4,139.15,139.4,0
20081201|2008-08-14 14:00,14,139.25,139.3,139.05,139.05,0
20081201|2008-08-15 01:30,15,138.5,138.5,138.5,138.5,0
20081201|2008-08-15 07:30,15,137.75,137.8,137,137.45,0
20081201|2008-08-15 08:00,15,137.4,137.6,136,136,11
20081201|2008-08-15 08:30,15,136,136.15,135.75,135.75,4
20081201|2008-08-15 09:00,15,135.75,136.35,135.7,136.1,0
20081201|2008-08-15 09:30,15,136.1,136.35,135.7,135.85,0
20081201|2008-08-15 10:00,15,135.9,136.3,135.65,135.85,1
20081201|2008-08-15 10:30,15,136,136.2,135.15,135.35,2
20081201|2008-08-15 11:00,15,135.35,136,135.15,136,0
20081201|2008-08-15 11:30,15,136,136.25,135.85,136.05,0
20081201|2008-08-15 12:00,15,136.1,137,136,136.95,1
20081201|2008-08-15 12:30,15,136.85,136.9,136.4,136.65,0
20081201|2008-08-15 13:00,15,136.55,136.7,136.4,136.5,0
20081201|2008-08-15 13:30,15,136.7,136.8,136.45,136.7,0
20081201|2008-08-15 14:00,15,136.65,136.7,136.35,136.35,0
20081201|2008-08-18 01:30,18,136.7,137.45,136.7,137,0
20081201|2008-08-18 02:00,18,137,137.35,137,137.3,0
20081201|2008-08-18 02:30,18,137.35,137.4,137.25,137.25,0
20081201|2008-08-18 03:00,18,137.35,137.65,137.35,137.4,0
20081201|2008-08-18 03:30,18,137.35,137.4,137.1,137.2,0
20081201|2008-08-18 04:00,18,137.35,137.35,137.15,137.35,0
20081201|2008-08-18 04:30,18,137.35,137.6,137.35,137.55,0
20081201|2008-08-18 05:00,18,137.3,137.45,137.2,137.3,0
20081201|2008-08-18 05:30,18,137.3,137.45,137.3,137.4,0
20081201|2008-08-18 06:00,18,137.35,137.65,137.25,137.65,0
20081201|2008-08-18 06:30,18,137.65,138.05,137.5,138.05,1
20081201|2008-08-18 07:00,18,138,138.05,136.9,137.2,0
20081201|2008-08-18 07:30,18,137.05,137.65,136.4,136.85,1
20081201|2008-08-18 08:00,18,136.9,137.6,136.8,137.35,0
20081201|2008-08-18 08:30,18,137.35,137.7,137.15,137.5,0
20081201|2008-08-18 09:00,18,137.5,138.4,137.4,138.15,5
20081201|2008-08-18 09:30,18,138.15,138.2,136.9,137.3,1
20081201|2008-08-18 10:00,18,137.35,137.7,137.3,137.45,0
20081201|2008-08-18 10:30,18,137.55,137.9,137.5,137.75,0
20081201|2008-08-18 11:00,18,137.9,138.8,137.8,138.5,0
20081201|2008-08-18 11:30,18,138.5,138.7,138.3,138.7,0
20081201|2008-08-18 12:00,18,138.75,138.8,137.75,138.05,3
20081201|2008-08-18 12:30,18,138.05,138.3,138,138.3,0
20081201|2008-08-18 13:00,18,138.25,138.35,138.1,138.3,0
20081201|2008-08-18 13:30,18,138.2,138.2,138.1,138.15,0
20081201|2008-08-18 14:00,18,138.2,138.3,138.1,138.3,0
20081201|2008-08-19 01:30,19,138,138,137.45,137.55,0
20081201|2008-08-19 02:00,19,137.45,137.55,137.35,137.4,0
20081201|2008-08-19 02:30,19,137.5,137.5,137.5,137.5,0
20081201|2008-08-19 03:00,19,137.5,137.65,137.4,137.65,0
20081201|2008-08-19 03:30,19,137.65,137.65,137.45,137.55,0
20081201|2008-08-19 04:00,19,137.6,137.65,137.55,137.55,0
20081201|2008-08-19 04:30,19,137.65,137.65,137.45,137.55,0
20081201|2008-08-19 05:00,19,137.5,137.65,137.5,137.65,0
20081201|2008-08-19 05:30,19,137.5,137.65,137.5,137.55,0
20081201|2008-08-19 06:00,19,137.75,137.75,137.45,137.5,0
20081201|2008-08-19 06:30,19,137.5,137.65,137.35,137.35,0
20081201|2008-08-19 07:00,19,137.35,137.6,136.95,137.1,2
20081201|2008-08-19 07:30,19,137.2,137.45,136.9,137.2,0
20081201|2008-08-19 08:00,19,137.3,138.45,137.15,138,1
20081201|2008-08-19 08:30,19,137.95,138.2,137.65,137.8,0
20081201|2008-08-19 09:00,19,137.8,138.1,137.65,138.05,0
20081201|2008-08-19 09:30,19,138.05,140,138.05,139.35,17
20081201|2008-08-19 10:00,19,139.3,139.75,139.2,139.5,1
20081201|2008-08-19 10:30,19,139.45,141.65,139.4,141.15,20
20081201|2008-08-19 11:00,19,141.15,141.5,140.8,141.35,7
20081201|2008-08-19 11:30,19,141.4,141.4,140.35,140.5,0
20081201|2008-08-19 12:00,19,140.55,140.7,139.7,140.1,0
20081201|2008-08-19 12:30,19,140.1,140.2,140,140.1,0
20081201|2008-08-19 13:00,19,140.15,140.45,140.1,140.15,0
20081201|2008-08-19 13:30,19,140.25,140.45,140.1,140.25,0
20081201|2008-08-19 14:00,19,140.2,140.2,140.1,140.15,0
20081201|2008-08-20 01:30,20,140.1,140.85,140.1,140.65,0
20081201|2008-08-20 02:00,20,140.85,141,140.75,140.75,0
20081201|2008-08-20 02:30,20,140.8,141.05,140.8,141.05,0
20081201|2008-08-20 03:00,20,141,141.05,140.95,140.95,0
20081201|2008-08-20 03:30,20,141,141.1,140.95,140.95,0
20081201|2008-08-20 04:00,20,141,141,140.7,140.7,0
20081201|2008-08-20 04:30,20,140.65,140.75,140.25,140.5,0
20081201|2008-08-20 05:00,20,140.4,140.65,140.3,140.65,0
20081201|2008-08-20 05:30,20,140.6,140.8,140.55,140.6,0
20081201|2008-08-20 06:00,20,140.75,140.95,140.5,140.5,0
20081201|2008-08-20 06:30,20,140.55,140.75,140.5,140.75,0
20081201|2008-08-20 07:00,20,140.75,140.75,139.85,140.5,0
20081201|2008-08-20 07:30,20,140.5,141.1,140,140.4,1
20081201|2008-08-20 08:00,20,140.35,141.15,140.2,140.75,0
20081201|2008-08-20 08:30,20,140.8,141.4,140.65,140.95,0
20081201|2008-08-20 09:00,20,141,142.3,140.95,141.9,6
20081201|2008-08-20 09:30,20,141.75,142.25,140.95,141.05,2
20081201|2008-08-20 10:00,20,141.15,141.45,140.2,140.3,0
20081201|2008-08-20 10:30,20,140.25,141.1,140.2,140.95,0
20081201|2008-08-20 11:00,20,141.05,141.3,140.85,141.25,0
20081201|2008-08-20 11:30,20,141.25,141.4,141.05,141.2,0
20081201|2008-08-20 12:00,20,141.25,141.4,140.8,141.4,0
20081201|2008-08-20 12:30,20,141.4,141.5,141.25,141.4,0
20081201|2008-08-20 13:00,20,141.4,142.1,141.3,142,0
20081201|2008-08-20 13:30,20,141.95,141.95,141.6,141.6,0
20081201|2008-08-20 14:00,20,141.75,141.8,141.55,141.55,0
20081201|2008-08-21 01:30,21,141.75,142.2,141.65,141.95,0
20081201|2008-08-21 02:00,21,142.15,142.65,142,142.4,0
20081201|2008-08-21 02:30,21,142.45,143.25,142.45,142.6,1
20081201|2008-08-21 03:00,21,142.6,142.65,142.55,142.65,0
20081201|2008-08-21 03:30,21,142.7,143.4,142.6,143.4,1
20081201|2008-08-21 04:00,21,143.35,143.4,142.8,143,0
20081201|2008-08-21 04:30,21,142.8,143.2,142.8,143.05,0
20081201|2008-08-21 05:00,21,143.05,143.5,143.05,143.5,1
20081201|2008-08-21 05:30,21,143.5,143.75,143.35,143.55,0
20081201|2008-08-21 06:00,21,143.55,144.4,143.55,143.75,2
20081201|2008-08-21 06:30,21,143.75,144.2,143.7,144.2,0
20081201|2008-08-21 07:00,21,144.05,144.5,143.65,143.7,1
20081201|2008-08-21 07:30,21,143.85,144.8,143.65,143.95,2
20081201|2008-08-21 08:00,21,144,144.5,143.9,143.9,0
20081201|2008-08-21 08:30,21,144,144.45,144,144.3,0
20081201|2008-08-21 09:00,21,144.3,145.25,144.25,145.05,5
20081201|2008-08-21 09:30,21,145.05,145.35,144.5,144.5,1
20081201|2008-08-21 10:00,21,144.6,144.8,143.95,144.15,0
20081201|2008-08-21 10:30,21,144,144.55,143.95,144.1,0
20081201|2008-08-21 11:00,21,144.1,144.25,143.6,143.95,0
20081201|2008-08-21 11:30,21,144,144.05,143.15,143.5,0
20081201|2008-08-21 12:00,21,143.6,143.9,143.15,143.9,0
20081201|2008-08-21 12:30,21,143.85,143.9,143.55,143.7,0
20081201|2008-08-21 13:00,21,143.6,143.85,143.55,143.85,0
20081201|2008-08-21 13:30,21,143.85,144,143.85,144,0
20081201|2008-08-21 14:00,21,143.9,144.1,143.8,143.8,0
20081201|2008-08-22 01:30,22,143.7,144,143.25,143.5,0
20081201|2008-08-22 02:00,22,143.35,143.5,143.25,143.5,0
20081201|2008-08-22 02:30,22,143.5,143.5,143.35,143.4,0
20081201|2008-08-22 03:00,22,143.6,143.6,143.05,143.1,0
20081201|2008-08-22 03:30,22,143.1,143.2,142.85,143,0
20081201|2008-08-22 04:00,22,143,143.2,143,143.05,0
20081201|2008-08-22 04:30,22,143.15,143.4,143,143.4,0
20081201|2008-08-22 05:00,22,143.15,143.3,143.15,143.25,0
20081201|2008-08-22 05:30,22,143.2,143.6,143.2,143.6,0
20081201|2008-08-22 06:00,22,143.65,143.9,143.65,143.75,0
20081201|2008-08-22 06:30,22,143.7,143.7,143.3,143.45,0
20081201|2008-08-22 07:00,22,143.55,143.7,142,142.1,1
20081201|2008-08-22 07:30,22,142.15,142.65,141.8,142.4,3
20081201|2008-08-22 08:00,22,142.3,143.75,142.25,143.65,0
20081201|2008-08-22 08:30,22,143.65,144.25,143,143.65,1
20081201|2008-08-22 09:00,22,143.6,144.8,143.5,144.7,3
20081201|2008-08-22 09:30,22,144.7,145,144.05,144.5,4
20081201|2008-08-22 10:00,22,144.45,144.55,143.9,144,0
20081201|2008-08-22 10:30,22,144.05,144.45,143.8,144.15,0
20081201|2008-08-22 11:00,22,144.1,144.3,143.8,143.9,0
20081201|2008-08-22 11:30,22,143.95,144.2,143.95,144.15,0
20081201|2008-08-22 12:00,22,144.1,144.4,143.8,144.3,0
20081201|2008-08-22 12:30,22,144.4,144.55,144.2,144.55,1
20081201|2008-08-22 13:00,22,144.25,144.4,143.85,143.85,0
20081201|2008-08-22 13:30,22,143.95,144.2,143.95,144,0
20081201|2008-08-22 14:00,22,144.05,144.2,143.95,144,0
20081201|2008-08-25 01:30,25,143.2,143.65,142.8,143.35,0
20081201|2008-08-25 02:00,25,143.65,143.65,143.35,143.65,0
20081201|2008-08-25 02:30,25,143.5,143.5,143.5,143.5,0
20081201|2008-08-25 03:00,25,143.6,143.6,143.25,143.25,0
20081201|2008-08-25 04:00,25,143.45,143.45,143.35,143.35,0
20081201|2008-08-25 04:30,25,143.35,143.6,143.3,143.6,0
20081201|2008-08-25 05:00,25,143.5,143.5,143.5,143.5,0
20081201|2008-08-25 05:30,25,143.6,143.65,143.4,143.4,0
20081201|2008-08-25 06:00,25,143.4,143.45,143.4,143.45,0
20081201|2008-08-25 06:30,25,143.5,143.95,142.6,142.85,0
20081201|2008-08-25 07:00,25,142.8,143.3,142.8,142.9,0
20081201|2008-08-25 07:30,25,143,143.2,142.65,143.1,0
20081201|2008-08-25 08:00,25,143,143.5,142.65,143.45,1
20081201|2008-08-25 08:30,25,143.5,144.2,143.5,143.55,0
20081201|2008-08-25 09:00,25,143.5,143.65,143.15,143.3,0
20081201|2008-08-25 09:30,25,143.3,143.6,143,143.35,0
20081201|2008-08-25 10:00,25,143.4,143.5,143.15,143.3,0
20081201|2008-08-25 10:30,25,143.3,143.45,143.1,143.35,0
20081201|2008-08-25 11:00,25,143.4,143.5,143.25,143.5,0
20081201|2008-08-25 11:30,25,143.45,143.55,143.25,143.25,0
20081201|2008-08-25 12:00,25,143.3,143.4,143.25,143.3,0
20081201|2008-08-25 12:30,25,143.3,143.45,143.3,143.45,0
20081201|2008-08-25 13:00,25,143.35,143.45,143.3,143.3,0
20081201|2008-08-25 13:30,25,143.4,143.4,143.3,143.3,0
20081201|2008-08-25 14:00,25,143.3,143.35,143.3,143.3,0
20081201|2008-08-26 01:30,26,143.3,143.3,143,143.1,0
20081201|2008-08-26 02:00,26,143.1,143.4,143.1,143.4,0
20081201|2008-08-26 02:30,26,143.3,143.45,143.25,143.45,0
20081201|2008-08-26 03:00,26,143.35,143.35,142.85,143,0
20081201|2008-08-26 03:30,26,142.95,143,142.8,143,0
20081201|2008-08-26 04:00,26,143,143,142.65,142.85,0
20081201|2008-08-26 04:30,26,142.85,143,142.55,142.55,0
20081201|2008-08-26 05:00,26,142.65,142.9,142.35,142.45,0
20081201|2008-08-26 05:30,26,142.45,142.7,142.4,142.5,0
20081201|2008-08-26 06:00,26,142.6,142.75,142.5,142.75,0
20081201|2008-08-26 06:30,26,142.8,142.85,142.3,142.4,0
20081201|2008-08-26 07:00,26,142.45,142.75,142.35,142.6,0
20081201|2008-08-26 07:30,26,142.55,143.45,142.35,143.25,0
20081201|2008-08-26 08:00,26,143.3,143.85,143.2,143.8,0
20081201|2008-08-26 08:30,26,143.85,147.5,143.75,146.65,24
20081201|2008-08-26 09:00,26,146.65,147,146.35,146.75,7
20081201|2008-08-26 09:30,26,146.75,146.75,146.3,146.45,0
20081201|2008-08-26 10:00,26,146.45,146.9,146.4,146.5,0
20081201|2008-08-26 10:30,26,146.45,147,146.45,146.6,1
20081201|2008-08-26 11:00,26,146.6,147.2,146.6,146.95,1
20081201|2008-08-26 11:30,26,146.95,147.2,146.85,147.1,0
20081201|2008-08-26 12:00,26,147.15,148.8,147.1,147.85,11
20081201|2008-08-26 12:30,26,147.85,148.5,147.7,148,2
20081201|2008-08-26 13:00,26,147.95,148,147.75,147.75,1
20081201|2008-08-26 13:30,26,147.8,147.85,147.8,147.85,0
20081201|2008-08-26 14:00,26,147.9,148.15,147.9,148.15,0
20081201|2008-08-27 01:30,27,148.15,148.75,147.75,148.75,0
20081201|2008-08-27 02:00,27,148.5,148.8,148.25,148.65,0
20081201|2008-08-27 02:30,27,148.8,149.4,148.8,149.3,0
20081201|2008-08-27 03:00,27,149.3,149.35,148.85,148.95,0
20081201|2008-08-27 03:30,27,149,149.15,148.9,148.9,0
20081201|2008-08-27 04:00,27,148.9,149.45,148.6,149.25,1
20081201|2008-08-27 04:30,27,149.2,149.45,149.2,149.25,0
20081201|2008-08-27 05:00,27,149.25,149.5,149.25,149.4,0
20081201|2008-08-27 05:30,27,149.4,149.5,149.15,149.25,0
20081201|2008-08-27 06:00,27,149.35,149.75,149.35,149.65,0
20081201|2008-08-27 06:30,27,149.7,151.65,149.7,151.6,6
20081201|2008-08-27 07:00,27,151.5,152.25,151.05,151.75,13
20081201|2008-08-27 07:30,27,151.8,152,150.35,151.15,8
20081201|2008-08-27 08:00,27,151.1,151.85,151.05,151.75,0
20081201|2008-08-27 08:30,27,151.7,151.75,151,151.75,0
20081201|2008-08-27 09:00,27,151.7,151.75,150.8,151.1,0
20081201|2008-08-27 09:30,27,151.1,151.35,150.85,151.05,0
20081201|2008-08-27 10:00,27,151.05,151.5,151,151.05,1
20081201|2008-08-27 10:30,27,151,151.2,149.4,149.85,7
20081201|2008-08-27 11:00,27,149.9,150.4,147.55,148.35,11
20081201|2008-08-27 11:30,27,148.35,148.95,148.15,148.45,0
20081201|2008-08-27 12:00,27,148.45,148.55,147.95,148.05,0
20081201|2008-08-27 12:30,27,148.1,148.1,147.65,147.75,0
20081201|2008-08-27 13:00,27,147.8,147.95,147.7,147.8,0
20081201|2008-08-27 13:30,27,147.75,147.9,147.6,147.9,0
20081201|2008-08-27 14:00,27,147.95,147.95,147.55,147.6,0
20081201|2008-08-28 01:30,28,147.8,148,147.2,147.85,0
20081201|2008-08-28 02:00,28,147.8,147.95,147.2,147.75,0
20081201|2008-08-28 02:30,28,147.7,148,147.55,147.9,0
20081201|2008-08-28 03:00,28,147.9,148.35,147.9,148.35,0
20081201|2008-08-28 03:30,28,148.35,148.8,148.35,148.8,0
20081201|2008-08-28 04:00,28,148.7,148.95,148.65,148.7,0
20081201|2008-08-28 04:30,28,148.7,148.75,148.35,148.35,0
20081201|2008-08-28 05:00,28,148.3,148.3,148,148.15,0
20081201|2008-08-28 05:30,28,148.3,148.4,148.1,148.1,0
20081201|2008-08-28 06:00,28,148.25,148.25,147.9,148.15,0
20081201|2008-08-28 06:30,28,148.1,150.25,148.1,149.5,1
20081201|2008-08-28 07:00,28,149.65,151.25,149.35,150.75,0
20081201|2008-08-28 07:30,28,150.65,150.9,150.3,150.6,2
20081201|2008-08-28 08:00,28,150.55,151,150.25,150.9,2
20081201|2008-08-28 08:30,28,150.8,151.2,149.3,149.7,2
20081201|2008-08-28 09:00,28,149.65,150.2,149.35,150,0
20081201|2008-08-28 09:30,28,150,150.25,149.75,150,0
20081201|2008-08-28 10:00,28,149.95,150.85,148.6,148.75,1
20081201|2008-08-28 10:30,28,148.85,149,146.5,147.3,6
20081201|2008-08-28 11:00,28,147.15,148.8,147.15,148.55,0
20081201|2008-08-28 11:30,28,148.6,148.6,147.9,148,0
20081201|2008-08-28 12:00,28,147.95,148.1,147.4,147.95,1
20081201|2008-08-28 12:30,28,148,148.5,147.95,148.4,0
20081201|2008-08-28 13:00,28,148.4,148.4,148.05,148.3,0
20081201|2008-08-28 13:30,28,148.25,148.4,148.2,148.3,0
20081201|2008-08-28 14:00,28,148.25,148.3,147.6,147.6,0
20081201|2008-08-29 01:30,29,148,148.2,147.95,148,0
20081201|2008-08-29 02:00,29,148.15,148.4,148.15,148.4,0
20081201|2008-08-29 02:30,29,148.4,148.95,148.35,148.8,0
20081201|2008-08-29 03:00,29,148.55,148.8,148.5,148.5,0
20081201|2008-08-29 03:30,29,148.4,148.7,148.35,148.7,0
20081201|2008-08-29 04:00,29,148.7,149.25,148.7,149.25,0
20081201|2008-08-29 04:30,29,149.3,149.9,149.25,149.3,0
20081201|2008-08-29 05:00,29,149.35,149.35,148.6,148.6,0
20081201|2008-08-29 05:30,29,148.7,148.95,148.5,148.5,0
20081201|2008-08-29 06:00,29,148.75,149.25,148.7,149.25,0
20081201|2008-08-29 06:30,29,149.2,149.75,149,149.65,0
20081201|2008-08-29 07:00,29,149.55,150.2,149.3,149.7,1
20081201|2008-08-29 07:30,29,149.8,150,148.5,149.4,0
20081201|2008-08-29 08:00,29,149.45,149.65,148.7,149.05,0
20081201|2008-08-29 08:30,29,149.15,149.25,148.2,148.55,1
20081201|2008-08-29 09:00,29,148.55,148.9,148.3,148.7,0
20081201|2008-08-29 09:30,29,148.7,148.85,148.1,148.4,0
20081201|2008-08-29 10:00,29,148.3,148.35,147.25,148.3,0
20081201|2008-08-29 10:30,29,148.3,148.65,147.25,147.4,0
20081201|2008-08-29 11:00,29,147.5,148,147.3,147.85,0
20081201|2008-08-29 11:30,29,147.85,147.85,146.8,147.45,0
20081201|2008-08-29 12:00,29,147.5,147.85,145.2,145.3,7
20081201|2008-08-29 12:30,29,145.35,146.75,145.2,146.7,1
20081201|2008-08-29 13:00,29,146.75,147.05,146.65,147,0
20081201|2008-08-29 13:30,29,147.05,147.05,146.65,146.65,0
20081201|2008-08-29 14:00,29,146.6,146.6,146.45,146.6,0
20081201|2008-09-02 01:30,2,145,145.05,144.05,144.25,3
20081201|2008-09-02 02:00,2,144.2,144.65,143.9,144.5,0
20081201|2008-09-02 02:30,2,144.35,144.85,144.1,144.3,0
20081201|2008-09-02 03:00,2,144.35,144.55,143.85,143.95,0
20081201|2008-09-02 03:30,2,143.95,144.3,143.9,144.2,0
20081201|2008-09-02 04:00,2,144.2,144.6,144.15,144.45,0
20081201|2008-09-02 04:30,2,144.5,144.5,143.75,144.2,0
20081201|2008-09-02 05:00,2,144.2,144.3,143.5,143.7,0
20081201|2008-09-02 05:30,2,143.7,143.7,143.25,143.35,1
20081201|2008-09-02 06:00,2,143.45,144,143.25,143.3,0
20081201|2008-09-02 06:30,2,143.3,143.75,143,143.15,2
20081201|2008-09-02 07:00,2,143.1,143.5,142.7,142.85,4
20081201|2008-09-02 07:30,2,142.85,143.4,141.8,143.25,14
20081201|2008-09-02 08:00,2,143.1,143.35,142.8,143,0
20081201|2008-09-02 08:30,2,142.9,143.7,142.65,143.4,0
20081201|2008-09-02 09:00,2,143.5,144.5,143.4,144.2,1
20081201|2008-09-02 09:30,2,144.2,145.25,144,144.3,1
20081201|2008-09-02 10:00,2,144.3,144.95,144.2,144.75,0
20081201|2008-09-02 10:30,2,144.8,144.85,144.3,144.35,0
20081201|2008-09-02 11:00,2,144.35,144.65,143.9,143.95,0
20081201|2008-09-02 11:30,2,144,144.75,143.85,144.75,0
20081201|2008-09-02 12:00,2,144.5,144.75,144.25,144.35,2
20081201|2008-09-02 12:30,2,144.35,144.5,144.2,144.45,0
20081201|2008-09-02 13:00,2,144.4,144.95,144.35,144.5,1
20081201|2008-09-02 13:30,2,144.7,144.7,144.4,144.65,0
20081201|2008-09-02 14:00,2,144.7,144.75,144.45,144.45,0
20081201|2008-09-03 01:30,3,144.75,144.75,143.9,143.9,0
20081201|2008-09-03 02:00,3,143.95,144.2,143.95,144,0
20081201|2008-09-03 02:30,3,144,144,143.75,143.95,0
20081201|2008-09-03 03:00,3,143.95,144,143.45,143.65,0
20081201|2008-09-03 03:30,3,143.65,143.95,143.6,143.95,0
20081201|2008-09-03 04:00,3,143.7,143.8,143.7,143.8,0
20081201|2008-09-03 04:30,3,143.8,144,143.8,144,0
20081201|2008-09-03 05:00,3,144,144,143.5,143.5,0
20081201|2008-09-03 05:30,3,143.5,143.5,142.8,142.85,0
20081201|2008-09-03 06:00,3,143,143.2,142.75,142.95,0
20081201|2008-09-03 06:30,3,142.8,143,142.6,142.6,0
20081201|2008-09-03 07:00,3,142.6,143.2,142.5,143.05,0
20081201|2008-09-03 07:30,3,143.05,143.8,142.75,143.6,0
20081201|2008-09-03 08:00,3,143.6,144.75,143.6,144.45,2
20081201|2008-09-03 08:30,3,144.25,145.5,144.15,144.35,4
20081201|2008-09-03 09:00,3,144.4,144.75,144.15,144.2,1
20081201|2008-09-03 09:30,3,144.2,144.6,144.1,144.1,0
20081201|2008-09-03 10:00,3,144.1,144.85,143.8,144.2,2
20081201|2008-09-03 10:30,3,144.15,144.45,143.7,144.3,1
20081201|2008-09-03 11:00,3,144.3,144.5,143.75,144,0
20081201|2008-09-03 11:30,3,143.95,144.05,143.6,143.75,0
20081201|2008-09-03 12:00,3,143.7,143.8,143.25,143.45,1
20081201|2008-09-03 12:30,3,143.35,144.15,143.25,144.15,1
20081201|2008-09-03 13:00,3,144,144.3,144,144.3,0
20081201|2008-09-03 13:30,3,144.15,144.2,144,144.2,0
20081201|2008-09-03 14:00,3,144.2,144.3,144.2,144.2,0
20081201|2008-09-04 01:30,4,143.95,144.5,143.9,144.25,0
20081201|2008-09-04 02:00,4,144.2,144.55,144.2,144.55,0
20081201|2008-09-04 02:30,4,144.4,144.8,144.4,144.8,0
20081201|2008-09-04 03:00,4,144.65,144.8,144.6,144.6,0
20081201|2008-09-04 03:30,4,144.65,144.75,144.6,144.65,0
20081201|2008-09-04 04:00,4,144.6,144.7,144.3,144.3,0
20081201|2008-09-04 04:30,4,144.5,144.5,144.4,144.4,0
20081201|2008-09-04 05:00,4,144.4,144.4,144,144,0
20081201|2008-09-04 05:30,4,144.15,144.15,143.85,144,0
20081201|2008-09-04 06:00,4,144,144.05,143.95,144,0
20081201|2008-09-04 06:30,4,143.95,144.1,143.8,144.1,0
20081201|2008-09-04 07:00,4,144,144,143.7,143.8,0
20081201|2008-09-04 07:30,4,143.75,143.85,143.05,143.55,2
20081201|2008-09-04 08:00,4,143.65,144.35,143.65,143.9,0
20081201|2008-09-04 08:30,4,143.95,144.25,143.55,144.25,0
20081201|2008-09-04 09:00,4,144.25,144.4,144.05,144.15,0
20081201|2008-09-04 09:30,4,144.15,144.2,143.55,143.7,1
20081201|2008-09-04 10:00,4,143.7,144.15,143,143.5,1
20081201|2008-09-04 10:30,4,143.5,143.65,143.2,143.6,0
20081201|2008-09-04 11:00,4,143.6,145.15,143.6,144.5,4
20081201|2008-09-04 11:30,4,144.55,144.75,144.1,144.5,0
20081201|2008-09-04 12:00,4,144.5,147,144.4,147,11
20081201|2008-09-04 12:30,4,147.1,147.35,146.25,146.4,2
20081201|2008-09-04 13:00,4,146.45,146.85,146.35,146.65,0
20081201|2008-09-04 13:30,4,146.65,147,146.65,147,0
20081201|2008-09-04 14:00,4,147,147.15,146.7,147.15,0
20081201|2008-09-05 01:30,5,146.75,146.75,145.85,146,0
20081201|2008-09-05 02:00,5,145.95,146.2,145.55,146.2,0
20081201|2008-09-05 02:30,5,146.05,146.1,146,146,0
20081201|2008-09-05 03:00,5,146.05,146.05,145.4,145.45,0
20081201|2008-09-05 03:30,5,145.45,145.5,145.1,145.45,0
20081201|2008-09-05 04:00,5,145.45,145.45,145.25,145.25,0
20081201|2008-09-05 04:30,5,145.3,145.65,145.3,145.65,0
20081201|2008-09-05 05:00,5,145.55,145.6,145.5,145.6,0
20081201|2008-09-05 05:30,5,145.65,145.65,145.1,145.35,0
20081201|2008-09-05 06:00,5,145.25,145.7,145.25,145.55,0
20081201|2008-09-05 06:30,5,145.65,145.85,145.4,145.75,0
20081201|2008-09-05 07:00,5,145.65,147.6,145.55,146.4,2
20081201|2008-09-05 07:30,5,146.35,148,145.15,146.95,2
20081201|2008-09-05 08:00,5,146.95,147.15,146.8,146.8,0
20081201|2008-09-05 08:30,5,146.95,147,146.2,146.45,0
20081201|2008-09-05 09:00,5,146.5,146.5,145.55,145.55,0
20081201|2008-09-05 09:30,5,145.6,145.95,145.3,145.4,0
20081201|2008-09-05 10:00,5,145.35,146.25,145.35,145.85,0
20081201|2008-09-05 10:30,5,145.85,145.85,143.6,143.85,8
20081201|2008-09-05 11:00,5,143.9,143.9,141.1,141.7,37
20081201|2008-09-05 11:30,5,141.7,142.9,141.65,142.3,0
20081201|2008-09-05 12:00,5,142.3,143.05,142.2,142.55,0
20081201|2008-09-05 12:30,5,142.5,142.8,142.5,142.75,0
20081201|2008-09-05 13:00,5,142.7,143,142.6,143,0
20081201|2008-09-05 13:30,5,143,143.2,142.9,143.2,0
20081201|2008-09-05 14:00,5,143.1,143.1,143.05,143.05,0
20081201|2008-09-08 01:30,8,143.45,144.4,143.3,144,0
20081201|2008-09-08 02:00,8,144.15,144.15,143.35,143.7,0
20081201|2008-09-08 02:30,8,143.8,143.8,143.2,143.4,0
20081201|2008-09-08 03:00,8,143.3,143.6,143.25,143.45,0
20081201|2008-09-08 03:30,8,143.45,143.85,143.45,143.5,0
20081201|2008-09-08 04:00,8,143.65,143.65,142.6,142.75,0
20081201|2008-09-08 04:30,8,142.85,143,142.6,142.7,0
20081201|2008-09-08 05:00,8,142.7,142.7,142.55,142.6,0
20081201|2008-09-08 05:30,8,142.6,143.05,142.6,143.05,0
20081201|2008-09-08 06:00,8,143.15,143.35,142.8,142.8,0
20081201|2008-09-08 06:30,8,143,143.3,142.8,143.05,0
20081201|2008-09-08 07:00,8,142.95,143.5,142.5,142.75,0
20081201|2008-09-08 07:30,8,142.7,143.2,142.5,143.2,0
20081201|2008-09-08 09:00,8,143.2,143.7,142.5,143,0
20081201|2008-09-08 09:30,8,143.05,143.35,142.95,143.1,0
20081201|2008-09-08 10:00,8,143.1,143.55,142.65,142.7,0
20081201|2008-09-08 10:30,8,142.65,142.85,141.9,141.95,3
20081201|2008-09-08 11:00,8,141.95,143.45,141.9,143.1,0
20081201|2008-09-08 11:30,8,143,143.05,142.45,142.65,0
20081201|2008-09-08 12:00,8,142.65,143.1,142.5,142.95,0
20081201|2008-09-08 12:30,8,142.9,143,141.65,141.75,0
20081201|2008-09-08 13:00,8,141.7,142.5,141.7,141.75,0
20081201|2008-09-08 13:30,8,141.85,142,141.85,141.9,0
20081201|2008-09-08 14:00,8,141.95,142.15,141.9,141.9,0
20081201|2008-09-09 01:30,9,142,142.15,141.65,141.7,0
20081201|2008-09-09 02:00,9,141.75,142,141.7,141.7,0
20081201|2008-09-09 02:30,9,141.7,142.05,141.7,141.9,0
20081201|2008-09-09 03:00,9,141.9,142,141.8,141.85,0
20081201|2008-09-09 03:30,9,141.85,141.9,141.75,141.75,0
20081201|2008-09-09 04:00,9,141.75,142.55,141.7,142.25,0
20081201|2008-09-09 04:30,9,142.3,142.4,142.05,142.35,0
20081201|2008-09-09 05:00,9,142.25,142.6,142.15,142.45,0
20081201|2008-09-09 05:30,9,142.6,142.6,142.45,142.45,0
20081201|2008-09-09 06:00,9,142.4,142.4,141.8,142.1,0
20081201|2008-09-09 06:30,9,142.1,142.6,142.1,142.55,0
20081201|2008-09-09 07:00,9,142.35,143.2,142.2,142.6,1
20081201|2008-09-09 07:30,9,142.5,142.6,140.35,140.9,13
20081201|2008-09-09 08:00,9,140.9,141.35,140.6,140.65,0
20081201|2008-09-09 08:30,9,140.65,140.8,140.5,140.65,1
20081201|2008-09-09 09:00,9,140.6,140.85,140.35,140.35,2
20081201|2008-09-09 09:30,9,140.4,140.65,140,140.1,12
20081201|2008-09-09 10:00,9,140.1,140.5,139.9,140.3,1
20081201|2008-09-09 10:30,9,140.4,140.75,140.05,140.25,0
20081201|2008-09-09 11:00,9,140.2,140.5,140.1,140.4,0
20081201|2008-09-09 11:30,9,140.4,140.75,140.15,140.25,0
20081201|2008-09-09 12:00,9,140.2,140.45,139.95,140.1,2
20081201|2008-09-09 12:30,9,140.05,140.1,139.9,139.9,0
20081201|2008-09-09 13:00,9,139.9,140.1,139.9,139.9,0
20081201|2008-09-09 13:30,9,139.95,140,139.9,139.95,0
20081201|2008-09-09 14:00,9,139.95,140.05,139.9,139.95,0
20081201|2008-09-10 01:30,10,140,140.15,139.95,140.05,0
20081201|2008-09-10 02:00,10,140.05,140.35,140.05,140.35,0
20081201|2008-09-10 02:30,10,140.35,140.35,140,140,0
20081201|2008-09-10 03:00,10,140.05,140.3,140.05,140.15,0
20081201|2008-09-10 03:30,10,140.15,140.35,140.15,140.3,0
20081201|2008-09-10 04:00,10,140.35,140.4,140.3,140.35,0
20081201|2008-09-10 04:30,10,140.25,140.25,140,140.05,0
20081201|2008-09-10 05:00,10,140,140.05,140,140,0
20081201|2008-09-10 05:30,10,140.05,140.1,140,140.05,0
20081201|2008-09-10 06:00,10,140.05,140.25,140.05,140.1,0
20081201|2008-09-10 06:30,10,140.25,141.05,140.1,140.7,0
20081201|2008-09-10 07:00,10,140.7,140.85,138.5,138.8,18
20081201|2008-09-10 07:30,10,138.8,139.3,138.5,138.5,2
20081201|2008-09-10 08:00,10,138.65,139.15,138.5,138.8,1
20081201|2008-09-10 08:30,10,138.85,139.4,138.7,139.1,0
20081201|2008-09-10 09:00,10,139.15,139.65,139.1,139.5,0
20081201|2008-09-10 09:30,10,139.5,139.75,139.1,139.2,0
20081201|2008-09-10 10:00,10,139.2,139.35,138.85,139.1,1
20081201|2008-09-10 10:30,10,139.1,139.2,138.95,139.1,0
20081201|2008-09-10 11:00,10,139.1,139.85,139.1,139.6,0
20081201|2008-09-10 11:30,10,139.6,141.1,139.6,140.55,1
20081201|2008-09-10 12:00,10,140.75,141.35,140.65,140.8,0
20081201|2008-09-10 12:30,10,140.85,140.85,140.65,140.65,0
20081201|2008-09-10 13:00,10,140.65,140.8,140.25,140.3,0
20081201|2008-09-10 13:30,10,140.3,140.3,140.15,140.3,0
20081201|2008-09-10 14:00,10,140.3,140.35,140.15,140.3,0
20081201|2008-09-11 01:30,11,139.95,140.25,139.8,140,0
20081201|2008-09-11 02:00,11,139.85,140.1,139.8,140,0
20081201|2008-09-11 02:30,11,139.8,140,139.1,139.25,0
20081201|2008-09-11 03:00,11,139.25,140,139.25,139.9,0
20081201|2008-09-11 03:30,11,139.9,139.9,139.6,139.6,0
20081201|2008-09-11 04:00,11,139.5,139.5,139.05,139.1,0
20081201|2008-09-11 04:30,11,139.15,139.3,139.15,139.3,0
20081201|2008-09-11 05:00,11,139.3,139.55,139.2,139.5,0
20081201|2008-09-11 05:30,11,139.6,139.6,139.4,139.6,0
20081201|2008-09-11 06:00,11,139.65,139.7,139.5,139.5,0
20081201|2008-09-11 06:30,11,139.5,139.5,139.2,139.2,0
20081201|2008-09-11 07:00,11,139.25,139.35,138.8,139.1,0
20081201|2008-09-11 07:30,11,139.05,139.05,137.75,138.5,1
20081201|2008-09-11 08:00,11,138.45,138.45,137.8,137.8,0
20081201|2008-09-11 09:00,11,137.7,138,137.7,137.95,0
20081201|2008-09-11 09:30,11,137.95,138,137.25,137.65,1
20081201|2008-09-11 10:00,11,137.6,137.7,137.35,137.65,0
20081201|2008-09-11 10:30,11,137.75,138.25,137.65,138.1,0
20081201|2008-09-11 11:00,11,138.2,139,138.1,138.65,1
20081201|2008-09-11 11:30,11,138.25,138.35,138.2,138.25,0
20081201|2008-09-11 12:00,11,138.3,138.6,138.05,138.6,1
20081201|2008-09-11 12:30,11,138.4,138.4,138.1,138.2,0
20081201|2008-09-11 13:00,11,138.25,138.25,138.05,138.05,0
20081201|2008-09-11 13:30,11,138.25,138.25,138,138.25,0
20081201|2008-09-11 14:00,11,138.25,138.35,138.15,138.15,0
20081201|2008-09-12 01:30,12,138.5,138.95,138.5,138.7,0
20081201|2008-09-12 02:00,12,138.95,139.15,138.55,139.05,0
20081201|2008-09-12 02:30,12,139.1,139.15,138.95,139,0
20081201|2008-09-12 03:00,12,138.95,139,138.75,138.75,0
20081201|2008-09-12 03:30,12,138.75,139.4,138.65,139.4,0
20081201|2008-09-12 04:00,12,139.35,139.75,139.3,139.5,0
20081201|2008-09-12 04:30,12,139.45,139.75,139.4,139.4,0
20081201|2008-09-12 05:00,12,139.6,139.85,139.6,139.85,0
20081201|2008-09-12 05:30,12,139.7,140.2,139.65,139.65,0
20081201|2008-09-12 06:00,12,139.6,139.7,139.5,139.65,0
20081201|2008-09-12 06:30,12,139.6,139.65,138.85,139.05,0
20081201|2008-09-12 07:00,12,139,139.1,138.45,138.5,1
20081201|2008-09-12 07:30,12,138.5,139.75,138.25,139.35,1
20081201|2008-09-12 08:00,12,139.35,139.4,138.85,139,0
20081201|2008-09-12 08:30,12,139.05,139.2,138.7,139,0
20081201|2008-09-12 09:00,12,139,139.5,138.75,139.4,0
20081201|2008-09-12 09:30,12,139.5,139.7,139.05,139.2,0
20081201|2008-09-12 10:00,12,139.25,139.5,138.9,138.95,0
20081201|2008-09-12 10:30,12,138.95,139.2,138.8,138.9,0
20081201|2008-09-12 11:00,12,138.9,139.1,138.7,138.9,0
20081201|2008-09-12 11:30,12,139.05,139.4,138.8,139,1
20081201|2008-09-12 12:00,12,139.05,139.55,139,139.1,0
20081201|2008-09-12 12:30,12,139.1,139.35,139.05,139.3,0
20081201|2008-09-12 13:00,12,139.15,139.3,139,139.3,0
20081201|2008-09-12 13:30,12,139.1,139.3,139.1,139.2,0
20081201|2008-09-12 14:00,12,139.2,139.5,139.1,139.1,0
20081201|2008-09-15 01:30,15,139.15,139.5,138.6,138.85,0
20081201|2008-09-15 02:00,15,138.8,139.15,138.7,139.05,0
20081201|2008-09-15 02:30,15,139,139,138.85,138.85,0
20081201|2008-09-15 03:00,15,139,139,138.45,138.65,0
20081201|2008-09-15 03:30,15,138.65,139.05,138.6,138.9,0
20081201|2008-09-15 04:00,15,139.05,139.15,138.9,139,0
20081201|2008-09-15 04:30,15,139,139,138.5,138.5,0
20081201|2008-09-15 05:00,15,138.6,138.75,138,138.15,0
20081201|2008-09-15 05:30,15,138.1,138.15,137.6,137.65,0
20081201|2008-09-15 06:00,15,137.75,137.85,137.55,137.75,0
20081201|2008-09-15 06:30,15,137.65,137.65,137.3,137.65,0
20081201|2008-09-15 07:00,15,137.45,137.5,137.1,137.15,1
20081201|2008-09-15 07:30,15,137.2,137.8,137,137.6,4
20081201|2008-09-15 08:00,15,137.6,138.2,137.5,137.75,0
20081201|2008-09-15 08:30,15,137.85,137.85,136.2,136.35,13
20081201|2008-09-15 09:00,15,136.5,136.8,136.25,136.5,0
20081201|2008-09-15 09:30,15,136.55,136.9,136.15,136.55,1
20081201|2008-09-15 10:00,15,136.65,138.1,136.5,137.35,4
20081201|2008-09-15 10:30,15,137.35,138.7,137.3,138.35,0
20081201|2008-09-15 11:00,15,138.4,139.3,138.3,139.15,0
20081201|2008-09-15 11:30,15,139.1,139.35,138.8,138.9,0
20081201|2008-09-15 12:00,15,139,140,138.1,138.25,4
20081201|2008-09-15 12:30,15,138.45,139.15,138.3,138.5,0
20081201|2008-09-15 13:00,15,138.4,139.05,138.4,138.5,0
20081201|2008-09-15 13:30,15,138.5,138.7,138.15,138.2,0
20081201|2008-09-15 14:00,15,138.15,138.4,138.15,138.2,0
20081201|2008-09-16 01:30,16,138.2,138.3,137.1,137.95,1
20081201|2008-09-16 02:00,16,137.95,138.15,137.7,137.7,0
20081201|2008-09-16 02:30,16,137.7,138.3,137.7,138.05,0
20081201|2008-09-16 03:00,16,138,138,137.7,137.7,0
20081201|2008-09-16 03:30,16,137.6,137.65,137.2,137.2,0
20081201|2008-09-16 04:00,16,137.6,138.1,137.5,137.9,0
20081201|2008-09-16 04:30,16,137.65,137.9,137.6,137.85,0
20081201|2008-09-16 05:00,16,137.6,137.65,137.45,137.45,0
20081201|2008-09-16 05:30,16,137.6,137.65,136.75,136.8,1
20081201|2008-09-16 06:00,16,137,137.15,137,137.15,0
20081201|2008-09-16 06:30,16,137,137,136.5,136.6,0
20081201|2008-09-16 07:00,16,136.75,137.15,136.3,137,2
20081201|2008-09-16 07:30,16,136.9,137.2,136.3,136.65,1
20081201|2008-09-16 08:00,16,136.6,136.65,135.55,135.7,10
20081201|2008-09-16 08:30,16,135.7,136.15,135.7,135.95,1
20081201|2008-09-16 09:00,16,135.9,136.25,135.6,136.2,0
20081201|2008-09-16 09:30,16,136.25,136.35,135.9,135.95,0
20081201|2008-09-16 10:00,16,135.95,135.95,134.1,134.15,35
20081201|2008-09-16 10:30,16,134.15,134.5,133.05,133.7,58
20081201|2008-09-16 11:00,16,133.7,133.85,132.9,133.5,19
20081201|2008-09-16 11:30,16,133.6,134,133.15,133.6,0
20081201|2008-09-16 12:00,16,133.6,133.75,133.2,133.4,5
20081201|2008-09-16 12:30,16,133.45,133.85,133.45,133.65,1
20081201|2008-09-16 13:00,16,133.75,134,133.1,133.2,0
20081201|2008-09-16 13:30,16,133.35,133.95,133.3,133.85,0
20081201|2008-09-16 14:00,16,133.95,134,133.85,133.95,0
20081201|2008-09-17 01:30,17,133.95,134.7,133.75,134.45,0
20081201|2008-09-17 02:00,17,134.55,134.95,134.5,134.95,0
20081201|2008-09-17 02:30,17,134.95,135.2,134.8,134.95,0
20081201|2008-09-17 03:00,17,135,135,134.8,134.9,0
20081201|2008-09-17 03:30,17,134.9,134.95,134.6,134.7,0
20081201|2008-09-17 04:00,17,134.7,134.9,134.7,134.9,0
20081201|2008-09-17 04:30,17,134.9,134.95,134.75,134.9,0
20081201|2008-09-17 05:00,17,134.8,134.9,134.7,134.7,0
20081201|2008-09-17 05:30,17,134.8,134.85,134.7,134.75,0
20081201|2008-09-17 06:00,17,134.75,134.85,134.5,134.55,0
20081201|2008-09-17 06:30,17,134.65,134.75,134.3,134.3,0
20081201|2008-09-17 07:00,17,134.3,134.4,133.9,134.4,0
20081201|2008-09-17 07:30,17,134.3,134.35,133.5,133.9,2
20081201|2008-09-17 08:00,17,133.95,134.15,133.4,133.4,1
20081201|2008-09-17 08:30,17,133.4,133.65,133,133.35,2
20081201|2008-09-17 09:00,17,133.35,133.75,133.1,133.1,0
20081201|2008-09-17 09:30,17,133.25,133.4,132.3,133,4
20081201|2008-09-17 10:00,17,133,133.4,132.25,132.4,0
20081201|2008-09-17 10:30,17,132.35,132.7,131.85,132.5,3
20081201|2008-09-17 11:00,17,132.6,133,132.4,132.55,0
20081201|2008-09-17 11:30,17,132.6,133.3,132.45,133.05,0
20081201|2008-09-17 12:00,17,133.15,133.5,132.75,133,2
20081201|2008-09-17 12:30,17,133,133.7,132.9,133.7,0
20081201|2008-09-17 13:00,17,133.7,133.95,133.5,133.7,0
20081201|2008-09-17 13:30,17,133.45,134.25,133.45,134.1,0
20081201|2008-09-17 14:00,17,134.1,134.5,133.7,133.9,0
20081201|2008-09-18 01:30,18,133.3,133.95,133.3,133.8,0
20081201|2008-09-18 02:00,18,133.7,134,133.7,133.7,0
20081201|2008-09-18 02:30,18,133.8,134,133.8,133.9,0
20081201|2008-09-18 03:00,18,133.85,134,133.85,133.9,0
20081201|2008-09-18 03:30,18,133.9,134.3,133.5,133.5,0
20081201|2008-09-18 04:00,18,133.75,133.9,133.5,133.9,0
20081201|2008-09-18 04:30,18,133.7,134.05,133.6,134.05,0
20081201|2008-09-18 05:00,18,134.1,134.55,134,134.5,0
20081201|2008-09-18 05:30,18,134.55,134.8,134.35,134.8,3
20081201|2008-09-18 06:00,18,134.65,135.2,134.4,134.9,0
20081201|2008-09-18 06:30,18,134.9,135.05,134.6,134.7,1
20081201|2008-09-18 07:00,18,134.7,135.8,134.7,135.1,3
20081201|2008-09-18 07:30,18,135.2,135.35,134.6,134.7,1
20081201|2008-09-18 08:00,18,134.65,134.65,133.25,133.7,3
20081201|2008-09-18 08:30,18,133.7,133.85,133.5,133.6,0
20081201|2008-09-18 09:00,18,133.6,134.1,133.4,133.7,0
20081201|2008-09-18 09:30,18,133.7,133.85,133.1,133.45,0
20081201|2008-09-18 10:00,18,133.4,133.6,133.1,133.1,0
20081201|2008-09-18 10:30,18,133.1,133.2,131.8,131.85,7
20081201|2008-09-18 11:00,18,131.85,131.9,131.05,131.2,8
20081201|2008-09-18 11:30,18,131.2,131.5,130.7,130.7,5
20081201|2008-09-18 12:00,18,130.7,130.8,130.35,130.45,5
20081201|2008-09-18 12:30,18,130.4,131.35,130.35,130.8,1
20081201|2008-09-18 13:00,18,130.8,130.8,130.65,130.7,0
20081201|2008-09-18 13:30,18,130.7,130.75,130.7,130.7,0
20081201|2008-09-18 14:00,18,130.7,130.7,130.4,130.6,0
20081201|2008-09-19 01:30,19,131.1,131.75,130.4,130.75,0
20081201|2008-09-19 02:00,19,130.85,131.35,130.75,131.2,0
20081201|2008-09-19 02:30,19,131.15,131.35,131,131.25,0
20081201|2008-09-19 03:00,19,131.25,132.4,131.05,132.4,1
20081201|2008-09-19 03:30,19,132.2,132.45,132.1,132.25,0
20081201|2008-09-19 04:00,19,132.3,132.9,132.3,132.75,0
20081201|2008-09-19 04:30,19,132.7,132.85,132.4,132.65,0
20081201|2008-09-19 05:00,19,132.6,132.7,132.4,132.4,0
20081201|2008-09-19 05:30,19,132.6,132.65,132.3,132.3,0
20081201|2008-09-19 06:00,19,132.45,132.45,131.5,131.7,0
20081201|2008-09-19 06:30,19,131.6,132.2,131.45,132,0
20081201|2008-09-19 07:00,19,131.9,132.9,131.75,132.3,0
20081201|2008-09-19 07:30,19,132.5,133.5,132.2,133.15,2
20081201|2008-09-19 08:00,19,133.05,134.4,132.9,133.75,2
20081201|2008-09-19 08:30,19,133.85,134,133.3,133.65,0
20081201|2008-09-19 09:00,19,133.6,133.9,132.85,133.5,0
20081201|2008-09-19 09:30,19,133.65,133.75,132.6,132.8,0
20081201|2008-09-19 10:00,19,132.85,133.3,132.75,132.95,0
20081201|2008-09-19 10:30,19,132.95,133.6,132.85,133.2,0
20081201|2008-09-19 11:00,19,133.3,133.35,132.5,133,0
20081201|2008-09-19 11:30,19,132.9,133.2,132.9,133,0
20081201|2008-09-19 12:00,19,133.05,133.45,132.7,133,3
20081201|2008-09-19 12:30,19,133,133.4,132.55,133.25,1
20081201|2008-09-19 13:00,19,133.15,133.4,133.15,133.3,0
20081201|2008-09-19 13:30,19,133.3,133.35,133.2,133.25,0
20081201|2008-09-19 14:00,19,133.25,133.35,133.2,133.2,0
20081201|2008-09-22 01:30,22,134.4,134.9,133.95,134.7,0
20081201|2008-09-22 02:00,22,134.9,134.95,134.4,134.7,0
20081201|2008-09-22 02:30,22,134.65,134.9,134.65,134.7,0
20081201|2008-09-22 03:00,22,134.75,134.9,134.7,134.9,0
20081201|2008-09-22 03:30,22,134.9,135.2,134.9,135.1,0
20081201|2008-09-22 04:00,22,135.05,135.45,134.85,135,0
20081201|2008-09-22 04:30,22,134.95,134.95,134.8,134.85,0
20081201|2008-09-22 05:00,22,134.65,135.15,134.65,135.15,0
20081201|2008-09-22 05:30,22,135.05,135.05,134.7,134.7,0
20081201|2008-09-22 06:00,22,134.9,134.9,134.25,134.3,0
20081201|2008-09-22 06:30,22,134.5,135.45,134.5,135.2,0
20081201|2008-09-22 07:00,22,135.15,135.45,134.85,135.35,0
20081201|2008-09-22 07:30,22,135.3,135.55,134.5,134.6,2
20081201|2008-09-22 08:00,22,134.55,135.2,134.5,134.95,1
20081201|2008-09-22 08:30,22,135,135.05,134.65,134.85,0
20081201|2008-09-22 09:00,22,134.8,135.4,134.7,135.4,0
20081201|2008-09-22 09:30,22,135.3,135.3,134.75,135.1,0
20081201|2008-09-22 10:00,22,135.1,136.25,135.1,136.2,6
20081201|2008-09-22 10:30,22,136.2,136.9,135.8,136.45,3
20081201|2008-09-22 11:00,22,136.4,136.65,136.1,136.35,0
20081201|2008-09-22 11:30,22,136.15,136.5,136.1,136.35,0
20081201|2008-09-22 12:00,22,136.4,136.75,136.35,136.5,0
20081201|2008-09-22 12:30,22,136.55,136.8,136.5,136.75,0
20081201|2008-09-22 13:00,22,136.8,137.15,136.7,137.15,0
20081201|2008-09-22 13:30,22,137.15,137.15,136.8,137,0
20081201|2008-09-22 14:00,22,137,137.15,137,137,0
20081201|2008-09-23 01:30,23,137,137.8,137,137.65,0
20081201|2008-09-23 02:00,23,137.2,137.2,136.65,136.9,0
20081201|2008-09-23 02:30,23,136.8,136.85,136.55,136.55,0
20081201|2008-09-23 03:00,23,136.65,136.75,136.4,136.4,0
20081201|2008-09-23 03:30,23,136.35,136.7,136.2,136.2,0
20081201|2008-09-23 04:00,23,136.3,136.3,135.95,136.2,1
20081201|2008-09-23 04:30,23,136.15,136.55,136,136.5,0
20081201|2008-09-23 05:00,23,136.5,136.8,136.25,136.8,0
20081201|2008-09-23 05:30,23,136.55,137.2,136.55,137,0
20081201|2008-09-23 06:00,23,137,137.5,137,137.2,0
20081201|2008-09-23 06:30,23,137.2,137.3,137.05,137.2,0
20081201|2008-09-23 07:00,23,137.25,137.3,135.75,135.8,1
20081201|2008-09-23 07:30,23,135.8,136.1,135.25,135.75,2
20081201|2008-09-23 08:00,23,135.75,136.55,135.65,136.15,0
20081201|2008-09-23 08:30,23,136.2,136.65,135.85,136.65,0
20081201|2008-09-23 09:00,23,136.65,136.9,135.75,135.85,0
20081201|2008-09-23 09:30,23,135.85,136,135.25,135.5,0
20081201|2008-09-23 10:00,23,135.5,135.5,134.95,135.2,1
20081201|2008-09-23 10:30,23,135.25,135.45,134.9,135.3,0
20081201|2008-09-23 11:00,23,135.25,135.45,135.1,135.3,0
20081201|2008-09-23 11:30,23,135.2,135.25,134.95,135,0
20081201|2008-09-23 12:00,23,134.95,135.4,134.55,134.95,0
20081201|2008-09-23 12:30,23,134.9,135,134.75,134.8,1
20081201|2008-09-23 13:00,23,134.75,135.1,134.75,135,0
20081201|2008-09-23 13:30,23,135.1,135.25,135.1,135.15,0
20081201|2008-09-23 14:00,23,135.15,136.1,135.15,135.8,0
20081201|2008-09-24 01:30,24,135.5,135.5,135.3,135.5,0
20081201|2008-09-24 02:00,24,135.55,135.65,135.5,135.6,0
20081201|2008-09-24 02:30,24,135.45,135.5,135.25,135.35,0
20081201|2008-09-24 03:00,24,135.45,135.45,135.45,135.45,0
20081201|2008-09-24 03:30,24,135.45,135.55,135.3,135.55,0
20081201|2008-09-24 04:00,24,135.55,135.6,135.45,135.45,0
20081201|2008-09-24 04:30,24,135.65,135.65,135.5,135.55,0
20081201|2008-09-24 05:00,24,135.7,135.95,135.55,135.55,0
20081201|2008-09-24 05:30,24,135.6,136.45,135.6,136.3,0
20081201|2008-09-24 06:00,24,136.15,136.15,135.95,136.05,0
20081201|2008-09-24 06:30,24,136.1,136.35,136.1,136.35,0
20081201|2008-09-24 07:00,24,136.3,136.7,136.1,136.45,0
20081201|2008-09-24 07:30,24,136.55,137,136.45,136.65,0
20081201|2008-09-24 08:00,24,136.7,136.85,136.6,136.65,0
20081201|2008-09-24 08:30,24,136.7,136.8,135.9,136.05,0
20081201|2008-09-24 09:00,24,136.05,136.1,135.75,135.95,1
20081201|2008-09-24 09:30,24,136,136.1,135.8,135.9,0
20081201|2008-09-24 10:00,24,135.9,136,135.5,135.65,0
20081201|2008-09-24 10:30,24,135.65,135.75,134.65,134.9,2
20081201|2008-09-24 11:00,24,134.9,135.2,134.7,135.1,0
20081201|2008-09-24 11:30,24,135.1,135.95,134.95,135.4,0
20081201|2008-09-24 12:00,24,135.35,135.9,135.2,135.9,0
20081201|2008-09-24 12:30,24,135.7,135.75,135.45,135.6,0
20081201|2008-09-24 13:00,24,135.65,135.65,135.5,135.6,0
20081201|2008-09-24 13:30,24,135.4,135.45,135.3,135.4,0
20081201|2008-09-24 14:00,24,135.4,135.45,135.05,135.05,0
20081201|2008-09-25 01:30,25,135.15,135.7,135.15,135.4,0
20081201|2008-09-25 02:00,25,135.4,135.65,135.3,135.65,0
20081201|2008-09-25 02:30,25,135.55,135.7,135.55,135.6,0
20081201|2008-09-25 03:00,25,135.6,135.65,135.4,135.4,0
20081201|2008-09-25 03:30,25,135.4,135.4,135.05,135.25,0
20081201|2008-09-25 04:00,25,135.1,135.35,135.1,135.25,0
20081201|2008-09-25 04:30,25,135.15,135.25,135,135.1,0
20081201|2008-09-25 05:00,25,135.1,135.3,135.1,135.3,0
20081201|2008-09-25 05:30,25,135.1,135.35,135.1,135.3,0
20081201|2008-09-25 06:00,25,135.2,135.2,134.8,135,0
20081201|2008-09-25 06:30,25,134.85,134.9,134.25,134.5,0
20081201|2008-09-25 07:00,25,134.5,134.75,133.75,134.75,1
20081201|2008-09-25 07:30,25,134.7,135.65,134.45,135.3,1
20081201|2008-09-25 08:00,25,135.3,136,134.95,135.5,0
20081201|2008-09-25 08:30,25,135.6,138.5,135.5,137.75,16
20081201|2008-09-25 09:00,25,137.85,137.9,137.1,137.2,1
20081201|2008-09-25 09:30,25,137.2,137.35,137.1,137.3,0
20081201|2008-09-25 10:00,25,137.35,137.75,137.25,137.7,0
20081201|2008-09-25 10:30,25,137.7,137.8,137.3,137.35,0
20081201|2008-09-25 11:00,25,137.35,138.1,137.35,137.6,2
20081201|2008-09-25 11:30,25,137.6,138.4,137.55,138,2
20081201|2008-09-25 12:00,25,138,138.25,137.35,137.6,4
20081201|2008-09-25 12:30,25,137.4,137.55,137.2,137.35,0
20081201|2008-09-25 13:00,25,137.4,137.4,137.1,137.25,0
20081201|2008-09-25 13:30,25,137.2,137.5,137.15,137.25,0
20081201|2008-09-25 14:00,25,137.2,137.4,137.15,137.35,0
20081201|2008-09-26 01:30,26,137.6,137.65,137.1,137.3,0
20081201|2008-09-26 02:00,26,136.9,137.05,136.7,136.7,0
20081201|2008-09-26 02:30,26,136.7,136.8,136.25,136.3,0
20081201|2008-09-26 03:00,26,136.35,136.85,136.35,136.7,0
20081201|2008-09-26 03:30,26,136.8,136.8,136.5,136.7,0
20081201|2008-09-26 04:00,26,136.7,136.7,136.35,136.5,0
20081201|2008-09-26 04:30,26,136.5,136.65,136.35,136.35,0
20081201|2008-09-26 05:00,26,136.35,136.6,136.35,136.5,0
20081201|2008-09-26 05:30,26,136.55,137,136.5,136.75,0
20081201|2008-09-26 06:00,26,136.75,136.8,136.65,136.8,0
20081201|2008-09-26 06:30,26,136.8,136.95,136.7,136.75,0
20081201|2008-09-26 07:00,26,136.95,137.2,136.15,136.3,1
20081201|2008-09-26 07:30,26,136.35,136.55,135,135.55,3
20081201|2008-09-26 08:00,26,135.6,135.7,134.75,135.35,1
20081201|2008-09-26 08:30,26,135.35,135.95,135.15,135.8,0
20081201|2008-09-26 09:00,26,135.75,136.15,135.7,136,0
20081201|2008-09-26 09:30,26,135.95,135.95,135.3,135.6,0
20081201|2008-09-26 10:00,26,135.6,135.6,135,135.05,0
20081201|2008-09-26 10:30,26,135.1,135.2,132.85,133.95,9
20081201|2008-09-26 11:00,26,134,134.4,133.15,133.65,1
20081201|2008-09-26 11:30,26,133.75,134.25,133.65,134.25,0
20081201|2008-09-26 12:00,26,134.2,134.45,133.9,133.9,0
20081201|2008-09-26 12:30,26,134.05,134.45,133.9,134.45,0
20081201|2008-09-26 13:00,26,134.25,134.35,134.1,134.35,0
20081201|2008-09-26 13:30,26,134.1,134.45,134.05,134.4,0
20081201|2008-09-26 14:00,26,134.4,134.45,134.2,134.4,0
20081201|2008-09-29 01:30,29,134,134,133.3,133.6,0
20081201|2008-09-29 02:00,29,133.5,133.65,133.35,133.4,0
20081201|2008-09-29 02:30,29,133.4,133.4,133.35,133.35,0
20081201|2008-09-29 03:00,29,133.6,133.7,133,133.4,0
20081201|2008-09-29 03:30,29,133.25,133.6,133.25,133.45,0
20081201|2008-09-29 04:00,29,133.4,133.45,132.8,133.15,0
20081201|2008-09-29 04:30,29,133,133.1,132.85,132.85,0
20081201|2008-09-29 05:00,29,133,133,132.7,132.75,0
20081201|2008-09-29 05:30,29,132.65,132.65,132.3,132.5,0
20081201|2008-09-29 06:00,29,132.5,132.7,132.25,132.7,0
20081201|2008-09-29 06:30,29,132.65,132.8,132.4,132.7,0
20081201|2008-09-29 07:00,29,132.7,132.8,132.25,132.4,0
20081201|2008-09-29 07:30,29,132.3,132.5,131.65,132.35,3
20081201|2008-09-29 08:00,29,132.4,132.75,132.05,132.4,0
20081201|2008-09-29 08:30,29,132.4,132.8,132.25,132.5,0
20081201|2008-09-29 09:00,29,132.5,133.7,132.25,133.1,1
20081201|2008-09-29 09:30,29,133,133,132.15,132.45,0
20081201|2008-09-29 10:00,29,132.4,132.5,132.25,132.5,0
20081201|2008-09-29 10:30,29,132.45,132.55,129.8,130.15,21
20081201|2008-09-29 11:00,29,130.15,130.9,130.05,130.15,0
20081201|2008-09-29 11:30,29,130.15,130.7,129.9,130.3,0
20081201|2008-09-29 12:00,29,130.3,130.8,130.05,130.2,2
20081201|2008-09-29 12:30,29,130.25,130.4,129.55,129.65,1
20081201|2008-09-29 13:00,29,129.75,129.8,129.5,129.55,0
20081201|2008-09-29 13:30,29,129.5,129.55,129.3,129.45,0
20081201|2008-09-29 14:00,29,129.45,129.45,129.3,129.3,0
20081201|2008-09-30 01:30,30,129.8,129.9,129.05,129.05,0
20081201|2008-09-30 02:00,30,129.25,129.4,128.8,129,0
20081201|2008-09-30 02:30,30,129,129.2,128.95,129.1,0
20081201|2008-09-30 03:00,30,129.2,129.6,129.05,129.5,0
20081201|2008-09-30 03:30,30,129.35,129.6,129.3,129.55,0
20081201|2008-09-30 04:00,30,129.6,130.1,129.6,130.1,0
20081201|2008-09-30 04:30,30,130.1,131.15,130.05,131,1
20081201|2008-09-30 05:00,30,131.1,131.15,130.6,130.95,0
20081201|2008-09-30 05:30,30,130.95,131.3,130.75,131.3,0
20081201|2008-09-30 06:00,30,131.35,131.35,130.7,131.1,0
20081201|2008-09-30 06:30,30,131,131.3,130.65,131.15,0
20081201|2008-09-30 07:00,30,130.9,130.9,129.1,129.9,3
20081201|2008-09-30 07:30,30,129.9,130.9,129.7,130.6,1
20081201|2008-09-30 08:00,30,130.7,130.75,130.2,130.35,0
20081201|2008-09-30 08:30,30,130.3,130.3,129.55,129.75,0
20081201|2008-09-30 09:00,30,129.75,130.9,129.7,130.6,0
20081201|2008-09-30 09:30,30,130.6,130.75,129.55,129.75,0
20081201|2008-09-30 10:00,30,129.75,130.4,129.6,130.15,0
20081201|2008-09-30 10:30,30,130.15,130.2,129.85,129.95,2
20081201|2008-09-30 11:00,30,129.85,130.05,129.8,129.95,0
20081201|2008-09-30 11:30,30,130,130.15,129.8,129.9,0
20081201|2008-09-30 12:00,30,129.9,130.9,129.9,130.4,6
20081201|2008-09-30 12:30,30,130.25,130.6,130.05,130.3,1
20081201|2008-09-30 13:00,30,130.3,130.45,130.2,130.35,0
20081201|2008-09-30 13:30,30,130.35,130.65,130.35,130.45,0
20081201|2008-09-30 14:00,30,130.45,130.45,130.3,130.45,0
20081201|2008-10-01 01:30,1,131.1,131.2,130.75,131.05,0
20081201|2008-10-01 02:00,1,131,131.15,130.85,131.15,0
20081201|2008-10-01 02:30,1,131.1,131.7,131.1,131.6,0
20081201|2008-10-01 03:00,1,131.55,131.9,131.35,131.9,0
20081201|2008-10-01 03:30,1,131.75,131.9,131.55,131.8,0
20081201|2008-10-01 04:00,1,131.75,131.85,131.55,131.6,0
20081201|2008-10-01 04:30,1,131.6,131.7,131.05,131.05,0
20081201|2008-10-01 05:00,1,131.1,131.15,131,131.1,0
20081201|2008-10-01 05:30,1,131.15,131.35,131.1,131.3,0
20081201|2008-10-01 06:00,1,131.45,131.9,131.2,131.2,0
20081201|2008-10-01 06:30,1,131.2,131.2,130.65,130.65,0
20081201|2008-10-01 07:00,1,130.65,130.65,129.8,130.35,2
20081201|2008-10-01 07:30,1,130.4,130.45,129.65,130.3,1
20081201|2008-10-01 08:00,1,130.35,130.5,129.35,129.65,1
20081201|2008-10-01 08:30,1,129.7,129.9,129.6,129.75,0
20081201|2008-10-01 09:00,1,129.75,129.85,129.45,129.5,0
20081201|2008-10-01 09:30,1,129.5,129.5,128.7,129.1,7
20081201|2008-10-01 10:00,1,129.1,129.75,128.9,129.3,2
20081201|2008-10-01 10:30,1,129.2,129.65,129.2,129.5,0
20081201|2008-10-01 11:00,1,129.55,129.8,129.3,129.5,0
20081201|2008-10-01 11:30,1,129.55,129.9,129.5,129.75,0
20081201|2008-10-01 12:00,1,129.7,129.9,128.75,128.8,8
20081201|2008-10-01 12:30,1,128.75,129.05,128.7,128.9,1
20081201|2008-10-01 13:00,1,128.9,128.9,128.45,128.65,2
20081201|2008-10-01 13:30,1,128.65,129.05,128.65,129.05,0
20081201|2008-10-01 14:00,1,129,129.05,128.85,128.85,0
20081201|2008-10-02 01:30,2,129.1,129.25,128.95,129.05,0
20081201|2008-10-02 02:00,2,129.1,129.15,128.75,128.85,0
20081201|2008-10-02 02:30,2,128.65,128.75,128.6,128.7,0
20081201|2008-10-02 03:00,2,128.75,129.2,128.75,129.2,0
20081201|2008-10-02 03:30,2,129.15,129.45,129.15,129.15,0
20081201|2008-10-02 04:00,2,129.1,129.3,129.1,129.2,0
20081201|2008-10-02 04:30,2,129.2,129.3,129.2,129.3,0
20081201|2008-10-02 05:00,2,129.3,129.5,129.2,129.4,0
20081201|2008-10-02 05:30,2,129.35,129.35,129.25,129.25,0
20081201|2008-10-02 06:00,2,129.2,129.2,129.1,129.15,0
20081201|2008-10-02 06:30,2,129.2,129.2,128.6,128.6,0
20081201|2008-10-02 07:00,2,128.55,128.75,127.9,128.2,5
20081201|2008-10-02 07:30,2,128.1,128.4,126.55,126.65,7
20081201|2008-10-02 08:00,2,126.65,127,125.55,125.65,9
20081201|2008-10-02 08:30,2,125.6,125.85,125.3,125.5,3
20081201|2008-10-02 09:00,2,125.5,125.65,124.8,125.55,5
20081201|2008-10-02 09:30,2,125.55,126,125.55,125.8,1
20081201|2008-10-02 10:00,2,125.85,126.35,125.7,126.35,0
20081201|2008-10-02 10:30,2,126.35,126.35,125.95,126.3,0
20081201|2008-10-02 11:00,2,126.3,126.4,125.95,126.15,0
20081201|2008-10-02 11:30,2,126.1,126.15,125.85,125.85,0
20081201|2008-10-02 12:00,2,125.8,125.8,125.15,125.35,4
20081201|2008-10-02 12:30,2,125.35,125.55,125.35,125.5,0
20081201|2008-10-02 13:00,2,125.45,125.5,125.2,125.25,0
20081201|2008-10-02 13:30,2,125.25,125.3,125.25,125.25,0
20081201|2008-10-02 14:00,2,125.25,125.25,125,125,1
20081201|2008-10-03 01:30,3,125.15,125.65,125.15,125.3,0
20081201|2008-10-03 02:00,3,125.3,125.4,125.15,125.4,0
20081201|2008-10-03 02:30,3,125.4,125.45,125.05,125.15,0
20081201|2008-10-03 03:00,3,125.15,125.35,125.15,125.35,0
20081201|2008-10-03 03:30,3,125.35,125.35,125.15,125.15,0
20081201|2008-10-03 04:00,3,125.15,125.45,125.1,125.45,0
20081201|2008-10-03 04:30,3,125.5,125.85,125.45,125.85,0
20081201|2008-10-03 05:00,3,125.8,125.8,125.3,125.4,0
20081201|2008-10-03 05:30,3,125.45,125.5,125.2,125.2,0
20081201|2008-10-03 06:00,3,125.2,125.55,125.05,125.5,0
20081201|2008-10-03 06:30,3,125.45,125.45,125.15,125.15,0
20081201|2008-10-03 07:00,3,125.1,125.15,123.9,123.95,3
20081201|2008-10-03 07:30,3,124,124.5,122.45,122.5,16
20081201|2008-10-03 08:00,3,122.55,123.15,122.3,122.9,3
20081201|2008-10-03 08:30,3,122.8,123.7,122.8,123.2,0
20081201|2008-10-03 09:00,3,123.2,123.95,123.1,123.8,0
20081201|2008-10-03 09:30,3,123.95,125.7,123.7,125.65,3
20081201|2008-10-03 10:00,3,125.55,125.85,124.5,125.15,1
20081201|2008-10-03 10:30,3,125.15,125.15,124.05,124.25,1
20081201|2008-10-03 11:00,3,124.3,125.1,124.05,124.5,0
20081201|2008-10-03 11:30,3,124.5,124.55,124.1,124.15,0
20081201|2008-10-03 12:00,3,124.15,124.5,121.75,121.8,11
20081201|2008-10-03 12:30,3,121.9,122.45,121.9,122.25,0
20081201|2008-10-03 13:00,3,122.25,122.5,122,122.15,0
20081201|2008-10-03 13:30,3,122.15,122.15,121.8,122,0
20081201|2008-10-03 14:00,3,121.9,122.15,121.6,121.65,0
20081201|2008-10-06 01:30,6,120.9,122.05,118.15,118.45,8
20081201|2008-10-06 02:00,6,118.45,118.55,116.7,117.4,1
20081201|2008-10-06 02:30,6,117.6,117.95,117.4,117.95,0
20081201|2008-10-06 03:00,6,117.95,118.85,117.9,118.6,0
20081201|2008-10-06 03:30,6,118.55,118.9,118.25,118.75,0
20081201|2008-10-06 04:00,6,118.65,118.8,118.5,118.75,0
20081201|2008-10-06 04:30,6,118.65,119.15,118.65,118.9,0
20081201|2008-10-06 05:00,6,119,119,118.3,118.45,0
20081201|2008-10-06 05:30,6,118.55,119.05,118.5,118.95,0
20081201|2008-10-06 06:00,6,118.85,118.85,118,118,0
20081201|2008-10-06 06:30,6,117.85,118.15,116.8,116.85,1
20081201|2008-10-06 07:00,6,116.85,117.2,115.2,115.25,8
20081201|2008-10-06 07:30,6,115.2,115.75,114,114.9,11
20081201|2008-10-06 08:00,6,114.8,115.85,114.75,115.35,2
20081201|2008-10-06 08:30,6,115.3,115.95,114.8,115,4
20081201|2008-10-06 09:00,6,115,115.45,114.9,115.2,1
20081201|2008-10-06 09:30,6,115.2,115.25,112.95,113.6,14
20081201|2008-10-06 10:00,6,113.6,115.25,113.5,114.8,10
20081201|2008-10-06 10:30,6,114.8,115.2,114.7,115,0
20081201|2008-10-06 11:00,6,115,115.15,114.3,114.75,2
20081201|2008-10-06 11:30,6,114.6,115.2,114.45,114.85,0
20081201|2008-10-06 12:00,6,114.85,114.85,114.25,114.5,2
20081201|2008-10-06 12:30,6,114.5,114.55,114.25,114.3,0
20081201|2008-10-06 13:00,6,114.3,115,114.2,114.4,0
20081201|2008-10-06 13:30,6,114.4,114.95,113.65,113.65,0
20081201|2008-10-06 14:00,6,113.6,114.4,113.25,114.05,0
20081201|2008-10-07 01:30,7,114.5,115.6,114.2,115.6,0
20081201|2008-10-07 02:00,7,115.5,115.6,115.4,115.5,0
20081201|2008-10-07 02:30,7,115.5,115.65,115.45,115.65,0
20081201|2008-10-07 03:00,7,115.55,115.8,115.4,115.5,1
20081201|2008-10-07 03:30,7,115.55,115.9,115.45,115.7,0
20081201|2008-10-07 04:00,7,115.6,115.8,115.5,115.65,0
20081201|2008-10-07 04:30,7,115.55,115.75,115.5,115.6,0
20081201|2008-10-07 05:00,7,115.6,115.65,115.3,115.35,0
20081201|2008-10-07 05:30,7,115.35,115.35,115,115.35,0
20081201|2008-10-07 06:00,7,115.35,116.25,115.35,115.55,0
20081201|2008-10-07 06:30,7,115.5,116.1,115.5,115.75,0
20081201|2008-10-07 07:00,7,115.9,116.2,114.9,115.2,1
20081201|2008-10-07 07:30,7,115.25,116.05,114.8,114.9,4
20081201|2008-10-07 08:00,7,114.95,115.45,114.7,115.35,0
20081201|2008-10-07 08:30,7,115.3,115.85,115.3,115.7,0
20081201|2008-10-07 09:00,7,115.6,115.8,115.3,115.65,0
20081201|2008-10-07 09:30,7,115.75,116.3,115.65,115.75,3
20081201|2008-10-07 10:00,7,115.85,115.9,114.75,115.1,1
20081201|2008-10-07 10:30,7,115.15,115.15,114.7,114.95,0
20081201|2008-10-07 11:00,7,115,115.15,114.25,114.55,1
20081201|2008-10-07 11:30,7,114.55,114.65,114.3,114.55,0
20081201|2008-10-07 12:00,7,114.55,114.75,114.15,114.3,1
20081201|2008-10-07 12:30,7,114.2,114.5,114.15,114.15,0
20081201|2008-10-07 13:00,7,114.15,114.3,114.1,114.3,1
20081201|2008-10-07 13:30,7,114.35,114.4,114.05,114.05,0
20081201|2008-10-07 14:00,7,114.05,114.25,114,114,0
20081201|2008-10-08 01:30,8,114,114,113.15,113.2,0
20081201|2008-10-08 02:00,8,113.25,113.3,111.15,111.2,3
20081201|2008-10-08 02:30,8,111.2,111.2,109.45,109.95,3
20081201|2008-10-08 03:00,8,110,110.5,109.5,110.15,0
20081201|2008-10-08 03:30,8,110.15,111.2,110.15,110.7,0
20081201|2008-10-08 04:00,8,110.75,110.8,109.8,110,0
20081201|2008-10-08 04:30,8,110.2,111,110.2,111,0
20081201|2008-10-08 05:00,8,110.85,110.9,110,110,0
20081201|2008-10-08 05:30,8,110,110.25,109.35,109.85,0
20081201|2008-10-08 06:00,8,110,111.55,110,111.4,0
20081201|2008-10-08 06:30,8,111.4,112.95,111.35,112.8,0
20081201|2008-10-08 07:00,8,112.65,112.8,109.5,111.15,2
20081201|2008-10-08 07:30,8,111.15,112.05,110.75,111.75,5
20081201|2008-10-08 08:00,8,111.7,112.05,111.15,111.75,1
20081201|2008-10-08 08:30,8,111.7,112.2,111.15,111.9,0
20081201|2008-10-08 09:00,8,111.95,112.75,111.9,112.4,0
20081201|2008-10-08 09:30,8,112.3,112.6,111.5,112.05,0
20081201|2008-10-08 10:00,8,112,112.15,111.8,111.85,0
20081201|2008-10-08 10:30,8,111.9,112.25,111.55,112,0
20081201|2008-10-08 11:00,8,112.1,112.45,111.1,111.35,0
20081201|2008-10-08 11:30,8,111.45,112.5,111.25,111.75,0
20081201|2008-10-08 12:00,8,111.7,116,111.65,114.45,15
20081201|2008-10-08 12:30,8,114.45,115,114.25,114.6,0
20081201|2008-10-08 13:00,8,114.5,114.85,114.5,114.85,0
20081201|2008-10-08 13:30,8,114.9,114.9,114.55,114.7,0
20081201|2008-10-08 14:00,8,114.75,115.25,114.65,115.25,0
20081201|2008-10-09 01:30,9,114.55,115.5,114.55,115,0
20081201|2008-10-09 02:00,9,114.9,115,114.6,114.75,0
20081201|2008-10-09 02:30,9,114.7,115.3,114.6,115.3,0
20081201|2008-10-09 03:00,9,115.2,115.8,115.2,115.75,0
20081201|2008-10-09 03:30,9,115.8,116,115.6,116,0
20081201|2008-10-09 04:00,9,116.1,116.3,115.7,115.8,0
20081201|2008-10-09 04:30,9,115.8,115.95,115.8,115.85,0
20081201|2008-10-09 05:00,9,115.7,115.75,115.3,115.7,0
20081201|2008-10-09 05:30,9,115.8,115.8,115.45,115.5,0
20081201|2008-10-09 06:00,9,115.3,115.4,114.7,114.75,0
20081201|2008-10-09 06:30,9,114.8,115.4,114.75,115.3,0
20081201|2008-10-09 07:00,9,115.25,116.45,114.7,116.4,0
20081201|2008-10-09 07:30,9,116.4,116.45,114.8,115.45,0
20081201|2008-10-09 08:00,9,115.4,115.75,115.2,115.6,0
20081201|2008-10-09 08:30,9,115.6,115.8,115.25,115.5,0
20081201|2008-10-09 09:00,9,115.5,115.55,115.05,115.2,0
20081201|2008-10-09 09:30,9,115.15,115.25,114.5,114.95,0
20081201|2008-10-09 10:00,9,115.1,115.15,114.65,115.05,0
20081201|2008-10-09 10:30,9,115.05,115.65,115,115.35,0
20081201|2008-10-09 11:00,9,115.25,115.75,115,115.5,0
20081201|2008-10-09 11:30,9,115.45,115.55,115.2,115.3,0
20081201|2008-10-09 12:00,9,115.3,115.35,114.5,114.6,2
20081201|2008-10-09 12:30,9,114.6,114.9,114.55,114.75,0
20081201|2008-10-09 13:00,9,114.8,115.05,114.7,114.7,0
20081201|2008-10-09 13:30,9,114.65,114.8,114.65,114.65,0
20081201|2008-10-09 14:00,9,114.65,114.8,114.5,114.5,0
20081201|2008-10-10 01:30,10,113.4,113.5,110.3,111.3,2
20081201|2008-10-10 02:00,10,111.15,111.55,111,111.5,0
20081201|2008-10-10 02:30,10,111.6,111.75,111.4,111.6,0
20081201|2008-10-10 03:00,10,111.65,111.85,111.6,111.85,0
20081201|2008-10-10 03:30,10,111.85,111.85,111.65,111.7,0
20081201|2008-10-10 04:00,10,111.65,112.1,111.6,112,1
20081201|2008-10-10 04:30,10,112.1,112.4,112,112.15,0
20081201|2008-10-10 05:00,10,112.35,112.9,112.2,112.75,0
20081201|2008-10-10 05:30,10,112.75,113,112.6,113,0
20081201|2008-10-10 06:00,10,113,113.2,112.9,112.9,0
20081201|2008-10-10 06:30,10,112.9,113,112.5,112.55,0
20081201|2008-10-10 07:00,10,112.55,114.65,112.55,113.45,1
20081201|2008-10-10 07:30,10,113.3,114.35,113.2,114,0
20081201|2008-10-10 08:00,10,114.1,114.1,112.6,113.2,1
20081201|2008-10-10 08:30,10,113.2,114.8,112.75,113.9,2
20081201|2008-10-10 09:00,10,113.85,114.75,113.35,114.5,0
20081201|2008-10-10 09:30,10,114.5,114.9,113.8,114.25,2
20081201|2008-10-10 10:00,10,114.25,114.35,113.6,113.9,0
20081201|2008-10-10 10:30,10,113.9,114.15,113.8,114.1,0
20081201|2008-10-10 11:00,10,114.1,116.9,114,115.3,2
20081201|2008-10-10 11:30,10,115.4,115.75,115,115.65,0
20081201|2008-10-10 12:00,10,115.65,116.3,114.65,114.7,2
20081201|2008-10-10 12:30,10,114.6,114.75,113.25,113.5,2
20081201|2008-10-10 13:00,10,113.7,114.6,113.5,113.85,0
20081201|2008-10-10 13:30,10,113.75,113.85,113.2,113.3,0
20081201|2008-10-10 14:00,10,113.55,113.95,113.4,113.5,1
20081201|2008-10-13 01:30,13,116.35,118.9,116.05,118.25,1
20081201|2008-10-13 02:00,13,118.15,119,118,119,0
20081201|2008-10-13 02:30,13,119.15,119.7,118.95,119,0
20081201|2008-10-13 03:00,13,119,119.3,119,119,0
20081201|2008-10-13 03:30,13,119,119.65,119,119.45,0
20081201|2008-10-13 04:00,13,119.4,120.35,119.4,119.5,0
20081201|2008-10-13 04:30,13,119.5,119.5,118.8,119,0
20081201|2008-10-13 05:00,13,119,119,118.5,118.5,0
20081201|2008-10-13 05:30,13,118.6,118.85,118.5,118.6,0
20081201|2008-10-13 06:00,13,118.6,119.1,118.45,118.65,0
20081201|2008-10-13 06:30,13,118.7,118.75,118.6,118.75,0
20081201|2008-10-13 07:00,13,118.6,119.5,118.3,118.45,0
20081201|2008-10-13 07:30,13,118.35,118.95,117.5,118.95,3
20081201|2008-10-13 08:00,13,118.75,119.2,118.5,118.9,0
20081201|2008-10-13 08:30,13,118.9,119.2,117.65,117.85,0
20081201|2008-10-13 09:00,13,117.85,118.1,116.95,117.7,0
20081201|2008-10-13 09:30,13,117.7,117.9,117.25,117.55,0
20081201|2008-10-13 10:00,13,117.6,117.95,117,117.2,0
20081201|2008-10-13 10:30,13,117.2,117.4,116.95,117.25,0
20081201|2008-10-13 11:00,13,117.25,117.25,116.35,116.9,0
20081201|2008-10-13 11:30,13,116.9,116.9,116.25,116.85,0
20081201|2008-10-13 12:00,13,117.1,117.9,116.9,117.2,0
20081201|2008-10-13 12:30,13,117.3,117.9,117.25,117.75,0
20081201|2008-10-13 13:00,13,117.75,117.8,117.5,117.5,0
20081201|2008-10-13 13:30,13,117.5,117.9,117.4,117.75,0
20081201|2008-10-13 14:00,13,117.8,118.3,117.75,118.25,0
20081201|2008-10-14 01:30,14,118.95,119.7,118.95,119.5,0
20081201|2008-10-14 02:00,14,119.45,119.6,119.05,119.5,0
20081201|2008-10-14 02:30,14,119.5,119.55,119.35,119.4,0
20081201|2008-10-14 03:00,14,119.3,119.3,118.85,119.1,0
20081201|2008-10-14 03:30,14,119.1,119.55,119.1,119.25,0
20081201|2008-10-14 04:00,14,119.2,119.4,119.2,119.3,0
20081201|2008-10-14 04:30,14,119.4,119.4,119.2,119.4,0
20081201|2008-10-14 05:00,14,119.4,119.6,119.25,119.25,0
20081201|2008-10-14 05:30,14,119.4,119.8,119.4,119.65,0
20081201|2008-10-14 06:00,14,119.8,119.9,119.3,119.8,0
20081201|2008-10-14 06:30,14,119.75,119.8,119.5,119.5,0
20081201|2008-10-14 07:00,14,119.5,120.6,119.25,119.85,1
20081201|2008-10-14 07:30,14,119.85,121.1,119.8,120.6,2
20081201|2008-10-14 08:00,14,120.55,120.8,119.9,120.2,0
20081201|2008-10-14 08:30,14,120.1,120.3,119.15,119.25,0
20081201|2008-10-14 09:00,14,119.25,119.9,119.05,119.75,0
20081201|2008-10-14 09:30,14,119.75,119.75,118.65,119.45,1
20081201|2008-10-14 10:00,14,119.45,119.5,118.75,119.45,0
20081201|2008-10-14 10:30,14,119.5,119.65,119.3,119.3,0
20081201|2008-10-14 11:00,14,119.35,119.65,118.9,119.25,0
20081201|2008-10-14 11:30,14,119.25,119.6,119,119.3,0
20081201|2008-10-14 12:00,14,119.45,119.65,118.7,118.85,3
20081201|2008-10-14 12:30,14,118.85,119.15,118.65,118.7,0
20081201|2008-10-14 13:00,14,118.6,118.85,118.5,118.65,0
20081201|2008-10-14 13:30,14,118.65,118.65,118.35,118.55,0
20081201|2008-10-14 14:00,14,118.55,118.6,118.4,118.5,0
20081201|2008-10-15 01:30,15,118.75,118.75,118,118.25,0
20081201|2008-10-15 02:00,15,118.25,118.3,117.4,117.5,0
20081201|2008-10-15 02:30,15,117.45,117.9,117.3,117.75,0
20081201|2008-10-15 03:00,15,117.75,118.1,117.6,118.1,0
20081201|2008-10-15 03:30,15,118.1,118.1,117.5,117.6,0
20081201|2008-10-15 04:00,15,117.75,118,117.75,118,0
20081201|2008-10-15 04:30,15,118.15,118.3,118.1,118.15,0
20081201|2008-10-15 05:00,15,118.15,118.35,118.1,118.2,0
20081201|2008-10-15 05:30,15,118,118.15,117.65,118.05,0
20081201|2008-10-15 06:00,15,118,118,117.1,117.7,0
20081201|2008-10-15 06:30,15,117.7,117.8,116.7,116.9,0
20081201|2008-10-15 07:00,15,116.95,117.05,116.05,116.35,2
20081201|2008-10-15 07:30,15,116.3,116.8,116,116.6,1
20081201|2008-10-15 08:00,15,116.65,116.9,116.2,116.35,0
20081201|2008-10-15 08:30,15,116.35,116.35,115.15,115.5,1
20081201|2008-10-15 09:00,15,115.5,115.95,115.25,115.7,0
20081201|2008-10-15 09:30,15,115.7,116.05,115.55,115.65,0
20081201|2008-10-15 10:00,15,115.55,115.8,115.2,115.2,0
20081201|2008-10-15 10:30,15,115.3,115.7,115.25,115.4,0
20081201|2008-10-15 11:00,15,115.45,115.65,113.55,113.75,4
20081201|2008-10-15 11:30,15,113.75,114.95,113.75,114.95,0
20081201|2008-10-15 12:00,15,115,115,112.7,113.15,5
20081201|2008-10-15 12:30,15,113.25,113.5,112.6,113.3,0
20081201|2008-10-15 13:00,15,113.1,113.3,112.65,112.8,0
20081201|2008-10-15 13:30,15,112.7,112.85,112.7,112.85,0
20081201|2008-10-15 14:00,15,112.9,113.15,112.75,112.8,0
20081201|2008-10-16 01:30,16,112,113,112,112.65,1
20081201|2008-10-16 02:00,16,112.45,112.9,112.4,112.75,0
20081201|2008-10-16 02:30,16,112.9,113.75,112.9,113.2,0
20081201|2008-10-16 03:00,16,113.4,113.95,113.4,113.8,0
20081201|2008-10-16 03:30,16,113.85,113.9,113.1,113.9,0
20081201|2008-10-16 04:00,16,114,114.7,113.95,114,0
20081201|2008-10-16 04:30,16,113.4,114,113,113,0
20081201|2008-10-16 05:00,16,113.05,113.1,113.05,113.1,0
20081201|2008-10-16 05:30,16,113.5,113.75,113,113.3,0
20081201|2008-10-16 06:00,16,113.55,115,113.55,114.4,0
20081201|2008-10-16 06:30,16,114.5,114.5,114,114,0
20081201|2008-10-16 07:00,16,114.2,114.7,112.95,113.15,0
20081201|2008-10-16 07:30,16,113.1,115.55,113.1,114.75,3
20081201|2008-10-16 08:00,16,114.75,114.9,114.2,114.35,0
20081201|2008-10-16 08:30,16,114.3,114.3,113.7,113.7,0
20081201|2008-10-16 09:00,16,113.75,113.75,112.95,113.15,0
20081201|2008-10-16 09:30,16,113.1,113.8,112.55,112.75,0
20081201|2008-10-16 10:00,16,112.65,112.65,111.45,111.6,2
20081201|2008-10-16 10:30,16,111.65,112.95,111.55,112.8,0
20081201|2008-10-16 11:00,16,112.8,114,112.75,113.15,0
20081201|2008-10-16 11:30,16,113.25,113.45,113,113,0
20081201|2008-10-16 12:00,16,113,113.4,112.45,113.35,2
20081201|2008-10-16 12:30,16,113.35,113.65,113.25,113.65,0
20081201|2008-10-16 13:00,16,113.4,113.8,113.3,113.5,0
20081201|2008-10-16 13:30,16,113.55,114.1,113.55,113.95,0
20081201|2008-10-16 14:00,16,113.95,114.2,113.85,114.15,0
20081201|2008-10-17 01:30,17,114.2,114.9,114.2,114.7,0
20081201|2008-10-17 02:00,17,114.6,114.8,114.5,114.5,0
20081201|2008-10-17 02:30,17,114.5,114.5,114.3,114.35,0
20081201|2008-10-17 03:00,17,114.45,114.5,114.2,114.2,0
20081201|2008-10-17 03:30,17,114.25,114.3,113.9,113.95,0
20081201|2008-10-17 04:00,17,113.95,114.25,113.9,114.2,0
20081201|2008-10-17 04:30,17,113.95,114.15,113.9,114.05,0
20081201|2008-10-17 05:00,17,114.1,114.5,113.75,114.15,0
20081201|2008-10-17 05:30,17,114.1,114.1,113.8,113.95,0
20081201|2008-10-17 06:00,17,113.95,114,113.85,114,0
20081201|2008-10-17 06:30,17,114.1,114.5,113.85,113.95,0
20081201|2008-10-17 07:00,17,114,114.35,113.55,114.35,0
20081201|2008-10-17 07:30,17,114.25,115.15,113.55,114.45,0
20081201|2008-10-17 08:00,17,114.55,114.6,114,114.3,0
20081201|2008-10-17 08:30,17,114.3,114.45,113.95,114.2,0
20081201|2008-10-17 09:00,17,114.3,115.2,114.25,114.8,1
20081201|2008-10-17 09:30,17,114.8,115.95,114.2,115.3,2
20081201|2008-10-17 10:00,17,115.3,115.8,114.9,114.9,0
20081201|2008-10-17 10:30,17,114.85,116.1,114.8,115.75,0
20081201|2008-10-17 11:00,17,115.65,116.1,115.4,115.85,0
20081201|2008-10-17 11:30,17,116,116.15,115.6,115.95,0
20081201|2008-10-17 12:00,17,116,116.25,115.15,115.65,1
20081201|2008-10-17 12:30,17,115.55,116.35,115.5,116.05,1
20081201|2008-10-17 13:00,17,116.05,116.25,115.9,116.15,0
20081201|2008-10-17 13:30,17,116.1,116.25,116.1,116.1,0
20081201|2008-10-17 14:00,17,116.25,116.35,116.15,116.15,0
20081201|2008-10-20 01:30,20,117,117.35,116.5,116.8,0
20081201|2008-10-20 02:00,20,116.85,117,116.05,116.25,0
20081201|2008-10-20 02:30,20,116.15,116.5,116.15,116.4,0
20081201|2008-10-20 03:00,20,116.5,116.5,116.4,116.4,0
20081201|2008-10-20 03:30,20,116.4,116.5,116.4,116.4,0
20081201|2008-10-20 04:00,20,116.5,116.65,116.4,116.6,0
20081201|2008-10-20 04:30,20,116.6,117.15,116.55,117.15,0
20081201|2008-10-20 05:00,20,117.2,117.2,116.85,117,0
20081201|2008-10-20 05:30,20,116.85,117,116.65,116.7,0
20081201|2008-10-20 06:00,20,116.65,116.7,116.4,116.5,0
20081201|2008-10-20 06:30,20,116.4,116.7,116.2,116.4,0
20081201|2008-10-20 07:00,20,116.35,116.4,116.05,116.25,0
20081201|2008-10-20 07:30,20,116.15,116.4,115.85,115.9,0
20081201|2008-10-20 08:00,20,115.9,116.4,115.85,116.25,0
20081201|2008-10-20 08:30,20,116.15,116.4,115.65,116.35,0
20081201|2008-10-20 09:00,20,116.35,116.4,115.95,116.1,0
20081201|2008-10-20 09:30,20,116.05,116.25,115.65,115.8,0
20081201|2008-10-20 10:00,20,115.75,115.9,115.05,115.6,2
20081201|2008-10-20 10:30,20,115.55,115.65,115.1,115.3,0
20081201|2008-10-20 11:00,20,115.3,115.5,114.75,115.15,1
20081201|2008-10-20 11:30,20,115.15,115.5,115,115.2,0
20081201|2008-10-20 12:00,20,115.2,115.4,114.3,114.6,0
20081201|2008-10-20 12:30,20,114.55,115.45,114.55,115.3,0
20081201|2008-10-20 13:00,20,115.15,115.3,115.1,115.2,0
20081201|2008-10-20 13:30,20,115.1,115.3,115.1,115.25,0
20081201|2008-10-20 14:00,20,115.3,115.55,115.25,115.35,0
20081201|2008-10-21 01:30,21,115.4,115.75,115.2,115.3,0
20081201|2008-10-21 02:00,21,115.3,115.45,115.1,115.2,0
20081201|2008-10-21 02:30,21,115.2,115.3,115.2,115.25,0
20081201|2008-10-21 03:00,21,115.4,115.5,115.4,115.5,0
20081201|2008-10-21 03:30,21,115.5,115.6,115.25,115.35,0
20081201|2008-10-21 04:00,21,115.25,115.35,115.2,115.25,0
20081201|2008-10-21 04:30,21,115.25,115.25,115.25,115.25,0
20081201|2008-10-21 05:00,21,115.25,115.25,115.1,115.1,0
20081201|2008-10-21 05:30,21,115.05,115.25,115.05,115.2,0
20081201|2008-10-21 06:00,21,115.15,115.15,114.75,114.8,0
20081201|2008-10-21 06:30,21,114.8,114.8,114.3,114.7,0
20081201|2008-10-21 07:00,21,114.65,115,113.55,114.35,1
20081201|2008-10-21 07:30,21,114.4,115.05,114.4,114.85,0
20081201|2008-10-21 08:00,21,114.8,115,114.15,114.5,0
20081201|2008-10-21 08:30,21,114.65,114.65,113.45,114.1,0
20081201|2008-10-21 09:00,21,114.15,116.5,114.15,115.4,2
20081201|2008-10-21 09:30,21,115.55,115.8,114.75,114.85,0
20081201|2008-10-21 10:00,21,114.7,114.95,114.45,114.5,0
20081201|2008-10-21 10:30,21,114.65,114.8,113.95,114.1,1
20081201|2008-10-21 11:00,21,114,114.85,113.95,114.35,0
20081201|2008-10-21 11:30,21,114.3,114.4,113.7,113.8,0
20081201|2008-10-21 12:00,21,113.8,114.6,113.8,114.45,1
20081201|2008-10-21 12:30,21,114.45,114.85,114.35,114.55,0
20081201|2008-10-21 13:00,21,114.6,115,114.55,114.95,0
20081201|2008-10-21 13:30,21,114.9,115.2,114.9,115.15,0
20081201|2008-10-21 14:00,21,115,115.4,115,115.4,0
20081201|2008-10-22 01:30,22,114.05,114.2,113.35,113.35,1
20081201|2008-10-22 02:00,22,113.35,113.5,113.2,113.35,0
20081201|2008-10-22 02:30,22,113.4,113.4,112.75,113.2,1
20081201|2008-10-22 03:00,22,113,113.15,112.8,112.85,0
20081201|2008-10-22 03:30,22,112.95,113.15,112.9,113,0
20081201|2008-10-22 04:00,22,113.05,113.3,113,113,0
20081201|2008-10-22 04:30,22,113,113,112.9,112.9,0
20081201|2008-10-22 05:00,22,113.1,113.35,112.65,112.85,0
20081201|2008-10-22 05:30,22,112.9,113,112.5,112.65,0
20081201|2008-10-22 06:00,22,112.55,112.8,112.35,112.5,0
20081201|2008-10-22 06:30,22,112.45,112.7,112.4,112.6,0
20081201|2008-10-22 07:00,22,112.6,113,112.3,112.65,0
20081201|2008-10-22 07:30,22,112.65,113.3,112.35,113.2,0
20081201|2008-10-22 08:00,22,113.15,113.3,112.9,112.9,0
20081201|2008-10-22 08:30,22,112.9,112.9,112.35,112.35,0
20081201|2008-10-22 09:00,22,112.35,112.8,112.3,112.45,0
20081201|2008-10-22 09:30,22,112.5,113.2,112.35,112.65,0
20081201|2008-10-22 10:00,22,112.65,113.45,112.5,113.05,0
20081201|2008-10-22 10:30,22,113,113.2,113,113.2,0
20081201|2008-10-22 11:00,22,113.2,113.35,113,113.15,0
20081201|2008-10-22 11:30,22,113.2,113.4,112.6,112.65,0
20081201|2008-10-22 12:00,22,112.65,112.85,112.35,112.6,0
20081201|2008-10-22 12:30,22,112.55,112.6,112.3,112.4,0
20081201|2008-10-22 13:00,22,112.4,112.6,112.3,112.55,0
20081201|2008-10-22 13:30,22,112.4,112.55,112.15,112.25,0
20081201|2008-10-22 14:00,22,112.3,112.4,112.15,112.2,0
20081201|2008-10-23 01:30,23,112.1,112.5,112,112.4,0
20081201|2008-10-23 02:00,23,112.25,112.4,112.05,112.4,0
20081201|2008-10-23 02:30,23,112.3,112.65,112.3,112.5,0
20081201|2008-10-23 03:00,23,112.5,112.8,112.5,112.6,0
20081201|2008-10-23 03:30,23,112.65,112.85,112.5,112.5,0
20081201|2008-10-23 04:00,23,112.65,112.85,112.65,112.85,0
20081201|2008-10-23 04:30,23,112.85,112.85,112.5,112.55,0
20081201|2008-10-23 05:00,23,112.55,112.75,112.4,112.65,0
20081201|2008-10-23 05:30,23,112.6,112.7,112.4,112.45,0
20081201|2008-10-23 06:00,23,112.35,112.45,111.75,111.75,0
20081201|2008-10-23 06:30,23,111.75,111.75,110.55,110.55,2
20081201|2008-10-23 07:00,23,110.55,110.8,109.85,110,6
20081201|2008-10-23 07:30,23,110.05,111.35,109.9,111.15,0
20081201|2008-10-23 08:00,23,111.1,112.05,110.75,111.1,1
20081201|2008-10-23 08:30,23,111.1,111.45,110.4,110.55,0
20081201|2008-10-23 09:00,23,110.65,111.35,110.5,111,0
20081201|2008-10-23 09:30,23,111.05,112,111.05,111.95,0
20081201|2008-10-23 10:00,23,111.9,112,111.7,111.9,0
20081201|2008-10-23 10:30,23,111.95,111.95,111,111.2,0
20081201|2008-10-23 11:00,23,111.3,111.4,110.2,110.35,2
20081201|2008-10-23 11:30,23,110.4,110.5,110.1,110.2,0
20081201|2008-10-23 12:00,23,110.15,110.55,110,110.1,0
20081201|2008-10-23 12:30,23,110.1,110.4,110.1,110.2,0
20081201|2008-10-23 13:00,23,110.15,110.25,109.9,109.9,0
20081201|2008-10-23 13:30,23,109.9,109.95,109.75,109.8,0
20081201|2008-10-23 14:00,23,109.8,110,109.75,109.95,0
20081201|2008-10-24 01:30,24,110.1,110.2,109.75,109.75,0
20081201|2008-10-24 02:00,24,109.65,110.1,109.55,109.8,0
20081201|2008-10-24 02:30,24,109.8,110,109.55,109.7,0
20081201|2008-10-24 03:00,24,109.6,109.6,109.5,109.5,0
20081201|2008-10-24 03:30,24,109.5,109.5,108.9,109.1,2
20081201|2008-10-24 04:00,24,109.1,109.4,109,109.15,0
20081201|2008-10-24 04:30,24,109.2,109.25,108.8,109.05,0
20081201|2008-10-24 05:00,24,109.1,109.1,108.6,108.6,0
20081201|2008-10-24 05:30,24,108.6,108.7,108.3,108.4,0
20081201|2008-10-24 06:00,24,108.55,108.55,107.6,107.8,0
20081201|2008-10-24 06:30,24,107.65,107.65,106.9,107.15,1
20081201|2008-10-24 07:00,24,107.2,107.35,106.3,106.5,1
20081201|2008-10-24 07:30,24,106.5,107.8,106.35,107.7,0
20081201|2008-10-24 08:00,24,107.75,108.2,107.3,107.3,0
20081201|2008-10-24 08:30,24,107.35,108.2,107.2,107.95,0
20081201|2008-10-24 09:00,24,107.95,108.35,107.9,108.15,0
20081201|2008-10-24 09:30,24,108.1,108.85,108,108.55,0
20081201|2008-10-24 10:00,24,108.6,110.75,108.6,110.55,1
20081201|2008-10-24 10:30,24,110.45,111.45,110,111.4,0
20081201|2008-10-24 11:00,24,111.4,111.95,109.75,109.9,0
20081201|2008-10-24 11:30,24,109.85,109.85,108.65,108.9,0
20081201|2008-10-24 12:00,24,109,109.5,108.35,108.5,3
20081201|2008-10-24 12:30,24,108.6,108.65,108.15,108.15,0
20081201|2008-10-24 13:00,24,108.2,108.3,108,108.15,0
20081201|2008-10-24 13:30,24,108.2,108.3,107.95,107.95,0
20081201|2008-10-24 14:00,24,108,108.1,107.85,108,0
20081201|2008-10-27 02:30,27,108.05,108.05,106.7,106.85,0
20081201|2008-10-27 03:00,27,106.9,107.15,106.85,107,0
20081201|2008-10-27 03:30,27,106.85,107,106.7,107,0
20081201|2008-10-27 04:00,27,106.9,107,106.6,106.6,0
20081201|2008-10-27 04:30,27,106.6,106.8,106.55,106.8,0
20081201|2008-10-27 05:00,27,106.9,107,106.4,106.4,0
20081201|2008-10-27 05:30,27,106.65,106.65,106.5,106.6,0
20081201|2008-10-27 06:00,27,106.65,107.15,106.65,107,0
20081201|2008-10-27 06:30,27,106.95,107.05,106.75,106.85,0
20081201|2008-10-27 07:00,27,106.8,106.8,105.4,105.9,3
20081201|2008-10-27 07:30,27,105.8,107.4,105.7,106.35,2
20081201|2008-10-27 08:00,27,106.3,106.75,105.35,105.7,0
20081201|2008-10-27 08:30,27,105.6,106.25,105.05,106,1
20081201|2008-10-27 09:00,27,106,106.65,105.5,105.7,0
20081201|2008-10-27 09:30,27,105.75,106.35,105.15,106.25,2
20081201|2008-10-27 10:00,27,106.1,107.4,105.75,106.9,1
20081201|2008-10-27 10:30,27,107.1,107.25,107,107.15,0
20081201|2008-10-27 11:00,27,107.2,108,107.1,108,0
20081201|2008-10-27 11:30,27,107.7,108.3,107.6,108.1,0
20081201|2008-10-27 12:00,27,108.1,108.5,107.45,107.85,1
20081201|2008-10-27 12:30,27,107.9,108.15,107.85,107.85,0
20081201|2008-10-27 13:00,27,107.75,107.75,107.55,107.55,0
20081201|2008-10-27 13:30,27,107.55,107.7,107.4,107.5,0
20081201|2008-10-27 14:00,27,107.55,107.95,107.45,107.95,0
20081201|2008-10-28 02:30,28,108.95,110.1,108.6,109.5,1
20081201|2008-10-28 03:00,28,109.5,109.55,109,109.25,0
20081201|2008-10-28 03:30,28,109.2,109.3,109.1,109.1,0
20081201|2008-10-28 04:00,28,109.1,109.2,109.05,109.15,0
20081201|2008-10-28 04:30,28,109.3,109.65,109.15,109.65,0
20081201|2008-10-28 05:00,28,109.5,109.65,109.5,109.65,0
20081201|2008-10-28 05:30,28,109.6,110.1,109.45,110,0
20081201|2008-10-28 06:00,28,110,110.4,109.6,110.15,0
20081201|2008-10-28 06:30,28,110.15,110.8,109.8,110.65,0
20081201|2008-10-28 07:00,28,110.65,110.9,110,110.2,0
20081201|2008-10-28 07:30,28,110.2,110.4,109.35,109.65,0
20081201|2008-10-28 08:00,28,109.85,109.85,109.25,109.75,0
20081201|2008-10-28 08:30,28,109.75,110.2,109.65,109.95,0
20081201|2008-10-28 09:00,28,109.8,109.8,109.3,109.7,0
20081201|2008-10-28 09:30,28,109.65,109.65,107,107.45,4
20081201|2008-10-28 10:00,28,107.45,108.1,107.45,107.65,0
20081201|2008-10-28 10:30,28,107.7,108.1,107.6,108.1,0
20081201|2008-10-28 11:00,28,108.05,108.4,107.6,107.6,0
20081201|2008-10-28 11:30,28,107.6,108.25,107.6,107.85,0
20081201|2008-10-28 12:00,28,107.9,108.35,107.5,107.75,1
20081201|2008-10-28 12:30,28,107.75,108.1,107.6,107.65,0
20081201|2008-10-28 13:00,28,107.9,108.3,107.7,108.15,0
20081201|2008-10-28 13:30,28,108.35,108.75,108.05,108.6,0
20081201|2008-10-28 14:00,28,108.75,109.15,108.65,108.7,0
20081201|2008-10-29 02:30,29,109.25,111.4,109.25,110.6,1
20081201|2008-10-29 03:00,29,110.6,110.6,110.35,110.4,0
20081201|2008-10-29 03:30,29,110.45,110.5,110.3,110.45,0
20081201|2008-10-29 04:00,29,110.6,110.9,110.6,110.7,0
20081201|2008-10-29 04:30,29,110.65,110.65,110.2,110.2,0
20081201|2008-10-29 05:00,29,110.2,110.35,110,110.35,0
20081201|2008-10-29 05:30,29,110.3,110.4,110.1,110.1,0
20081201|2008-10-29 06:00,29,110.2,110.7,110.2,110.7,0
20081201|2008-10-29 06:30,29,110.5,111,110.4,110.9,0
20081201|2008-10-29 07:00,29,110.75,111,110.6,110.75,0
20081201|2008-10-29 07:30,29,110.95,111.9,110.9,111.15,3
20081201|2008-10-29 08:00,29,111.2,111.4,110.7,110.9,0
20081201|2008-10-29 08:30,29,110.9,111.25,110.5,111.15,0
20081201|2008-10-29 09:00,29,111.15,113.3,110.95,112.7,11
20081201|2008-10-29 09:30,29,112.7,113.1,112.25,112.45,0
20081201|2008-10-29 10:00,29,112.45,113,112.4,112.85,0
20081201|2008-10-29 10:30,29,112.9,114.15,112.6,112.85,4
20081201|2008-10-29 11:00,29,112.85,113.2,112.2,112.25,0
20081201|2008-10-29 11:30,29,112.25,112.8,112.2,112.3,0
20081201|2008-10-29 12:00,29,112.3,112.65,111.8,112.2,2
20081201|2008-10-29 12:30,29,112.25,113.5,112.2,112.65,0
20081201|2008-10-29 13:00,29,112.9,113.25,112.5,112.55,0
20081201|2008-10-29 13:30,29,112.6,113.1,112.5,113.1,0
20081201|2008-10-29 14:00,29,113.05,113.1,112.7,112.95,0
20081201|2008-10-30 02:30,30,114.4,114.65,114,114.35,0
20081201|2008-10-30 03:00,30,114.4,114.4,113.9,113.9,0
20081201|2008-10-30 03:30,30,113.9,114.1,113.65,113.7,0
20081201|2008-10-30 04:00,30,113.6,113.6,113.3,113.55,0
20081201|2008-10-30 04:30,30,113.55,113.55,113.2,113.2,0
20081201|2008-10-30 05:00,30,113.2,113.3,112.95,113,0
20081201|2008-10-30 05:30,30,113.1,113.3,113,113.25,0
20081201|2008-10-30 06:00,30,113.3,113.5,113.1,113.2,0
20081201|2008-10-30 06:30,30,113.15,113.15,112.65,112.65,0
20081201|2008-10-30 07:00,30,112.7,112.8,112.05,112.2,0
20081201|2008-10-30 07:30,30,112.2,112.5,111.85,112.1,1
20081201|2008-10-30 08:00,30,112,112.45,111.6,111.9,1
20081201|2008-10-30 08:30,30,111.9,112.3,110.75,111,1
20081201|2008-10-30 09:00,30,111,111.5,110.8,111.05,0
20081201|2008-10-30 09:30,30,111.1,111.9,110.9,111.5,0
20081201|2008-10-30 10:00,30,111.5,112,110.5,110.7,0
20081201|2008-10-30 10:30,30,110.7,111.6,110.5,110.8,0
20081201|2008-10-30 11:00,30,110.75,111.75,110.75,111.75,0
20081201|2008-10-30 11:30,30,111.75,111.8,110.7,111,0
20081201|2008-10-30 12:00,30,110.95,111.5,110.85,111,0
20081201|2008-10-30 12:30,30,111,111.35,110.75,110.75,0
20081201|2008-10-30 13:00,30,110.9,111.4,110.75,111.4,0
20081201|2008-10-30 13:30,30,111.45,111.65,111.25,111.3,0
20081201|2008-10-30 14:00,30,111.3,111.3,111.2,111.2,0
20081201|2008-10-31 02:30,31,111,111.85,111,111.35,0
20081201|2008-10-31 03:00,31,111.3,111.4,110.7,110.8,0
20081201|2008-10-31 03:30,31,110.8,111,110.1,110.1,0
20081201|2008-10-31 04:00,31,110.3,110.5,110.15,110.25,0
20081201|2008-10-31 04:30,31,110.55,110.55,110.05,110.25,0
20081201|2008-10-31 05:00,31,110.3,111.1,110.3,110.8,0
20081201|2008-10-31 05:30,31,111.1,111.25,110.9,111.1,0
20081201|2008-10-31 06:00,31,111.1,111.2,110.8,110.8,0
20081201|2008-10-31 06:30,31,110.7,110.9,109.6,110.2,0
20081201|2008-10-31 07:00,31,110.15,110.6,109.3,109.5,0
20081201|2008-10-31 07:30,31,109.6,111.25,109.15,111.1,0
20081201|2008-10-31 08:00,31,111.1,111.25,110.6,110.85,1
20081201|2008-10-31 08:30,31,110.9,111.8,110.6,111.1,1
20081201|2008-10-31 09:00,31,111,112.4,111,112.05,1
20081201|2008-10-31 09:30,31,111.9,112.05,111.25,111.75,0
20081201|2008-10-31 10:00,31,111.75,112.15,111.6,112.1,0
20081201|2008-10-31 10:30,31,112.1,112.55,111.7,112,0
20081201|2008-10-31 11:00,31,112,112.45,111.85,112.15,0
20081201|2008-10-31 11:30,31,112.15,112.3,111.9,112,0
20081201|2008-10-31 12:00,31,112.05,113.45,111.75,113.1,8
20081201|2008-10-31 12:30,31,112.95,113.1,112.3,113,1
20081201|2008-10-31 13:00,31,113.05,113.7,113,113.5,0
20081201|2008-10-31 13:30,31,113.5,113.55,113.2,113.25,0
20081201|2008-10-31 14:00,31,113.3,114.05,113.3,113.85,0
20081201|2008-11-03 02:30,3,114,114.5,113.65,113.75,163
20081201|2008-11-03 03:00,3,113.75,113.75,113.3,113.45,87
20081201|2008-11-03 03:30,3,113.3,113.5,113,113,59
20081201|2008-11-03 04:00,3,113.1,113.1,113,113.05,25
20081201|2008-11-03 04:30,3,113.05,113.25,113,113.15,24
20081201|2008-11-03 05:00,3,113.05,113.05,112.5,112.85,34
20081201|2008-11-03 05:30,3,112.6,112.6,112.2,112.6,72
20081201|2008-11-03 06:00,3,112.6,112.85,112.6,112.85,41
20081201|2008-11-03 06:30,3,112.9,113.65,112.85,113.5,163
20081201|2008-11-03 07:00,3,113.6,113.75,113.35,113.5,148
20081201|2008-11-03 07:30,3,113.55,114.05,112.7,112.75,299
20081201|2008-11-03 08:00,3,112.85,113.15,112.05,112.9,508
20081201|2008-11-03 08:30,3,112.8,113.45,112.3,112.35,902
20081201|2008-11-03 09:00,3,112.4,112.55,111.65,111.85,740
20081201|2008-11-03 09:30,3,111.85,112.2,111.5,112,434
20081201|2008-11-03 10:00,3,112,112.5,111.9,112.3,216
20081201|2008-11-03 10:30,3,112.25,113.15,111.9,112.4,507
20081201|2008-11-03 11:00,3,112.4,112.55,112,112.4,281
20081201|2008-11-03 11:30,3,112.5,113.1,112.5,112.95,263
20081201|2008-11-03 12:00,3,112.9,113.4,112.85,113.4,150
20081201|2008-11-03 12:30,3,113.4,113.45,112.45,112.5,110
20081201|2008-11-03 13:00,3,112.5,113.2,112.25,112.55,423
20081201|2008-11-03 13:30,3,112.65,112.9,112.55,112.6,152
20081201|2008-11-03 14:00,3,112.6,112.65,112.55,112.55,42
20081201|2008-11-03 14:30,3,112.65,112.95,112.6,112.95,13
20081201|2008-11-03 15:00,3,112.65,112.95,112.6,112.6,23
20081201|2008-11-04 02:30,4,113,113,112.6,112.6,23
20081201|2008-11-04 03:00,4,112.65,112.65,112.55,112.6,5
20081201|2008-11-04 03:30,4,112.7,112.7,112.25,112.45,39
20081201|2008-11-04 04:00,4,112.6,112.6,112.4,112.4,2
20081201|2008-11-04 04:30,4,112.6,112.75,112.55,112.75,64
20081201|2008-11-04 05:00,4,112.75,113,112.5,113,75
20081201|2008-11-04 05:30,4,113,113.5,112.9,113.25,113
20081201|2008-11-04 06:00,4,113.25,113.6,113.1,113.1,142
20081201|2008-11-04 06:30,4,113.1,113.75,113.1,113.7,144
20081201|2008-11-04 07:00,4,113.6,113.75,113.3,113.65,156
20081201|2008-11-04 07:30,4,113.6,114.2,113.55,113.9,296
20081201|2008-11-04 08:00,4,113.95,114.25,113.6,113.8,295
20081201|2008-11-04 08:30,4,113.85,114,113.5,113.85,173
20081201|2008-11-04 09:00,4,113.85,116.05,113.75,114.75,2580
20081201|2008-11-04 09:30,4,114.75,115.8,114.7,115.4,639
20081201|2008-11-04 10:00,4,115.35,115.45,115,115.45,260
20081201|2008-11-04 10:30,4,115.5,117.4,115.4,117.05,2396
20081201|2008-11-04 11:00,4,117.1,117.25,116.6,116.95,577
20081201|2008-11-04 11:30,4,116.9,117.1,116.35,116.9,442
20081201|2008-11-04 12:00,4,116.8,117.7,116.05,117.45,917
20081201|2008-11-04 12:30,4,117.5,117.95,116.75,117,506
20081201|2008-11-04 13:00,4,117.05,117.2,116.65,116.8,309
20081201|2008-11-04 13:30,4,116.8,117.25,116.8,116.85,165
20081201|2008-11-04 14:00,4,116.9,117.15,116.9,117.05,49
20081201|2008-11-04 14:30,4,117.05,117.05,116.8,116.95,70
20081201|2008-11-04 15:00,4,117,117.2,117,117.1,118
20081201|2008-11-05 02:30,5,116.5,116.5,115.3,115.7,100
20081201|2008-11-05 03:00,5,115.65,115.65,115,115.1,134
20081201|2008-11-05 03:30,5,115,115.7,115,115.7,45
20081201|2008-11-05 04:00,5,115.8,116.4,115.45,115.45,64
20081201|2008-11-05 04:30,5,115.5,115.65,115.45,115.65,13
20081201|2008-11-05 05:00,5,115.55,116.15,115.5,116.15,30
20081201|2008-11-05 05:30,5,116.15,116.25,116,116.15,21
20081201|2008-11-05 06:00,5,115.95,116.15,115.9,115.9,40
20081201|2008-11-05 06:30,5,116,116.5,116,116.5,30
20081201|2008-11-05 07:00,5,116.5,116.65,116.35,116.6,90
20081201|2008-11-05 07:30,5,116.6,116.7,116,116.15,153
20081201|2008-11-05 08:00,5,116.25,117.55,115.75,115.8,759
20081201|2008-11-05 08:30,5,115.8,116.75,115.5,115.95,439
20081201|2008-11-05 09:00,5,116.1,116.75,115.75,116.75,262
20081201|2008-11-05 09:30,5,116.75,117,116.3,116.85,368
20081201|2008-11-05 10:00,5,116.9,118.5,116.65,117.75,1333
20081201|2008-11-05 10:30,5,117.85,118,117.15,117.15,639
20081201|2008-11-05 11:00,5,117.1,117.4,115.6,116.35,803
20081201|2008-11-05 11:30,5,116.35,116.45,115.35,116,442
20081201|2008-11-05 12:00,5,116.1,116.45,115.95,116.05,240
20081201|2008-11-05 12:30,5,116,116.15,115.3,116.15,234
20081201|2008-11-05 13:00,5,116.2,116.5,116,116.4,462
20081201|2008-11-05 13:30,5,116.4,116.75,116.25,116.4,160
20081201|2008-11-05 14:00,5,116.35,116.5,116.35,116.5,48
20081201|2008-11-05 14:30,5,116.4,116.65,116.25,116.25,60
20081201|2008-11-05 15:00,5,116.2,116.25,116.05,116.25,65
20081201|2008-11-06 02:30,6,115.7,115.7,115.25,115.25,48
20081201|2008-11-06 03:00,6,115.25,115.25,114.65,114.85,91
20081201|2008-11-06 03:30,6,114.9,115,114.75,115,30
20081201|2008-11-06 04:00,6,115,115.05,114.95,115,15
20081201|2008-11-06 04:30,6,115,115.15,114.9,115,20
20081201|2008-11-06 05:00,6,115,115.2,114.8,115,43
20081201|2008-11-06 05:30,6,115,115.05,114.8,114.9,22
20081201|2008-11-06 06:00,6,115,115.2,114.65,115,63
20081201|2008-11-06 06:30,6,114.95,115.25,114.9,115.2,37
20081201|2008-11-06 07:00,6,115.2,115.75,114.7,115.15,126
20081201|2008-11-06 07:30,6,115.15,115.2,114.9,115,84
20081201|2008-11-06 08:00,6,114.95,114.95,114.25,114.95,277
20081201|2008-11-06 08:30,6,114.8,115.65,114.8,115.2,442
20081201|2008-11-06 09:00,6,115.2,116.25,115.05,115.45,388
20081201|2008-11-06 09:30,6,115.4,115.95,114.9,114.9,227
20081201|2008-11-06 10:00,6,114.9,115.2,114.3,114.65,448
20081201|2008-11-06 10:30,6,114.65,114.65,111.65,112.25,2932
20081201|2008-11-06 11:00,6,112.25,112.3,109.35,110.7,3363
20081201|2008-11-06 11:30,6,110.7,112.1,110.65,111.7,972
20081201|2008-11-06 12:00,6,111.75,111.75,110.7,110.75,452
20081201|2008-11-06 12:30,6,110.9,111.4,110.4,111.25,240
20081201|2008-11-06 13:00,6,111.3,111.5,110.65,111,247
20081201|2008-11-06 13:30,6,111,111.15,110.35,110.9,149
20081201|2008-11-06 14:00,6,110.95,111,110.3,110.5,84
20081201|2008-11-06 14:30,6,110.5,110.8,110.5,110.75,38
20081201|2008-11-06 15:00,6,110.75,110.85,110.5,110.55,39
20081201|2008-11-07 02:30,7,111,111.95,110.65,111.95,46
20081201|2008-11-07 03:00,7,111.95,112.25,111.6,112.1,36
20081201|2008-11-07 03:30,7,112.05,112.25,112,112.05,20
20081201|2008-11-07 04:00,7,112.05,112.05,111.5,111.8,40
20081201|2008-11-07 04:30,7,111.75,112,111.7,112,18
20081201|2008-11-07 05:00,7,112.05,112.05,111.95,111.95,5
20081201|2008-11-07 05:30,7,111.95,112,111.75,111.75,12
20081201|2008-11-07 06:00,7,111.7,111.9,111.5,111.5,50
20081201|2008-11-07 06:30,7,111.5,111.6,111,111.25,24
20081201|2008-11-07 07:00,7,111.55,111.7,111.45,111.55,39
20081201|2008-11-07 07:30,7,111.6,112.1,111.6,112.1,67
20081201|2008-11-07 08:00,7,112.25,112.65,111.35,111.5,424
20081201|2008-11-07 08:30,7,111.5,112.3,110.8,111.75,680
20081201|2008-11-07 09:00,7,111.75,111.9,111.3,111.75,279
20081201|2008-11-07 09:30,7,111.8,112.05,111.2,111.85,304
20081201|2008-11-07 10:00,7,111.85,112.5,111.85,112.2,465
20081201|2008-11-07 10:30,7,112.35,112.65,111.8,111.85,332
20081201|2008-11-07 11:00,7,111.85,112.35,111.8,112,274
20081201|2008-11-07 11:30,7,112.05,112.55,112,112.5,271
20081201|2008-11-07 12:00,7,112.45,112.6,112.05,112.15,266
20081201|2008-11-07 12:30,7,112.1,112.2,111.9,112.2,200
20081201|2008-11-07 13:00,7,112.05,112.2,112,112.2,192
20081201|2008-11-07 13:30,7,112.25,112.35,112.1,112.3,178
20081201|2008-11-07 14:00,7,112.35,112.4,112.2,112.4,47
20081201|2008-11-07 14:30,7,112.4,112.55,112.35,112.4,58
20081201|2008-11-07 15:00,7,112.35,112.4,112.2,112.2,26
20081201|2008-11-10 02:30,10,112.95,113.2,112.95,113.1,61
20081201|2008-11-10 03:00,10,112.95,113.1,112.95,113,22
20081201|2008-11-10 03:30,10,113,113.55,112.85,113.45,237
20081201|2008-11-10 04:00,10,113.45,113.45,113.3,113.4,13
20081201|2008-11-10 04:30,10,113.45,113.5,113.45,113.5,4
20081201|2008-11-10 05:00,10,113.5,113.55,113.4,113.55,11
20081201|2008-11-10 05:30,10,113.55,113.55,113.25,113.4,124
20081201|2008-11-10 06:00,10,113.45,113.8,113.45,113.6,124
20081201|2008-11-10 06:30,10,113.7,114.25,113.7,114.05,157
20081201|2008-11-10 07:00,10,114.1,114.35,113.75,113.9,107
20081201|2008-11-10 07:30,10,113.75,114.6,113.75,114.4,257
20081201|2008-11-10 08:00,10,114.5,114.55,114.05,114.05,203
20081201|2008-11-10 08:30,10,114.05,116.5,113.65,115.75,1644
20081201|2008-11-10 09:00,10,115.85,116.2,115.6,115.6,890
20081201|2008-11-10 09:30,10,115.6,115.8,115.1,115.25,701
20081201|2008-11-10 10:00,10,115.25,115.3,114.9,115.05,453
20081201|2008-11-10 10:30,10,115.05,115.2,114.6,114.6,432
20081201|2008-11-10 11:00,10,114.6,114.8,113.85,114.2,783
20081201|2008-11-10 11:30,10,114.3,114.65,113.75,114,378
20081201|2008-11-10 12:00,10,114,114.05,113.1,113.45,467
20081201|2008-11-10 12:30,10,113.45,113.75,113.1,113.45,315
20081201|2008-11-10 13:00,10,113.35,113.5,112.4,113.05,497
20081201|2008-11-10 13:30,10,113,113.4,112.9,113.2,294
20081201|2008-11-10 14:00,10,113.1,113.2,113,113,67
20081201|2008-11-10 14:30,10,113,113,112.85,112.9,32
20081201|2008-11-10 15:00,10,112.9,113.05,112.85,112.85,43
20081201|2008-11-11 02:30,11,112.7,113.4,111.75,111.8,129
20081201|2008-11-11 03:00,11,111.8,112.25,111.75,112.15,74
20081201|2008-11-11 03:30,11,112.3,113.3,112.2,112.95,69
20081201|2008-11-11 04:00,11,112.95,112.95,112.8,112.8,172
20081201|2008-11-11 04:30,11,112.8,113.05,112.8,113.05,62
20081201|2008-11-11 05:00,11,112.95,113.1,112.95,112.95,33
20081201|2008-11-11 05:30,11,112.95,112.95,112.95,112.95,13
20081201|2008-11-11 06:00,11,112.95,113,112.25,112.25,184
20081201|2008-11-11 06:30,11,112.25,112.35,111.85,112.35,43
20081201|2008-11-11 07:00,11,112.25,112.95,112.2,112.55,63
20081201|2008-11-11 07:30,11,112.45,113.4,112.1,112.5,237
20081201|2008-11-11 08:00,11,112.5,112.95,112.35,112.8,126
20081201|2008-11-11 08:30,11,112.75,114,112.7,113.5,631
20081201|2008-11-11 09:00,11,113.5,113.65,112.5,112.9,459
20081201|2008-11-11 09:30,11,112.85,113.2,112,112.4,419
20081201|2008-11-11 10:00,11,112.3,112.7,112,112.65,276
20081201|2008-11-11 10:30,11,112.65,113,112.4,112.95,244
20081201|2008-11-11 11:00,11,112.8,113,112.3,112.7,301
20081201|2008-11-11 11:30,11,112.75,112.9,112.55,112.7,201
20081201|2008-11-11 12:00,11,112.8,112.8,112.25,112.25,176
20081201|2008-11-11 12:30,11,112.3,112.55,112.3,112.55,111
20081201|2008-11-11 13:00,11,112.55,112.6,112.25,112.3,198
20081201|2008-11-11 13:30,11,112.25,113.05,112.2,113.05,253
20081201|2008-11-11 14:00,11,113,113.4,112.95,113.1,120
20081201|2008-11-11 14:30,11,113.2,113.4,113.1,113.1,36
20081201|2008-11-11 15:00,11,113.1,113.35,113.05,113.35,45
20081201|2008-11-12 02:30,12,113.3,113.55,113.3,113.55,29
20081201|2008-11-12 03:00,12,113.45,113.5,113.45,113.5,16
20081201|2008-11-12 03:30,12,113.4,113.4,113,113,36
20081201|2008-11-12 04:00,12,113,113.25,112.95,113.05,28
20081201|2008-11-12 04:30,12,113,113.15,112.85,112.85,12
20081201|2008-11-12 05:00,12,112.85,113,112.8,113,23
20081201|2008-11-12 05:30,12,112.9,113,112.85,112.95,12
20081201|2008-11-12 06:00,12,112.85,113.1,112.85,112.95,37
20081201|2008-11-12 06:30,12,112.95,112.95,112.65,112.8,60
20081201|2008-11-12 07:00,12,112.8,112.8,112.4,112.7,49
20081201|2008-11-12 07:30,12,112.7,112.7,111.95,111.95,146
20081201|2008-11-12 08:00,12,112.05,112.05,111.55,111.6,358
20081201|2008-11-12 08:30,12,111.6,112.5,111.6,112.4,439
20081201|2008-11-12 09:00,12,112.4,112.55,112.15,112.2,492
20081201|2008-11-12 09:30,12,112.2,112.4,112.1,112.25,192
20081201|2008-11-12 10:00,12,112.2,112.25,111.75,111.8,349
20081201|2008-11-12 10:30,12,111.8,111.8,111.15,111.5,586
20081201|2008-11-12 11:00,12,111.5,111.65,111.2,111.4,268
20081201|2008-11-12 11:30,12,111.4,111.7,111.3,111.6,294
20081201|2008-11-12 12:00,12,111.55,111.75,111.3,111.65,348
20081201|2008-11-12 12:30,12,111.75,111.95,111.45,111.9,286
20081201|2008-11-12 13:00,12,111.85,112.2,111.75,111.75,505
20081201|2008-11-12 13:30,12,111.7,112.25,111.7,111.75,248
20081201|2008-11-12 14:00,12,111.95,112.15,111.75,111.75,175
20081201|2008-11-12 14:30,12,111.75,112.05,111.7,112.05,108
20081201|2008-11-12 15:00,12,112,112.2,112,112.1,108
20081201|2008-11-13 02:30,13,111.75,111.9,111.1,111.5,196
20081201|2008-11-13 03:00,13,111.55,111.7,111.4,111.4,6
20081201|2008-11-13 03:30,13,111.35,111.4,111.2,111.4,5
20081201|2008-11-13 04:00,13,111.4,111.6,111.4,111.6,30
20081201|2008-11-13 04:30,13,111.7,111.9,111.5,111.55,9
20081201|2008-11-13 05:00,13,111.55,111.85,111.55,111.85,6
20081201|2008-11-13 05:30,13,111.8,111.8,111.55,111.55,29
20081201|2008-11-13 06:00,13,111.5,111.6,111.4,111.6,78
20081201|2008-11-13 06:30,13,111.6,111.65,111.5,111.6,34
20081201|2008-11-13 07:00,13,111.6,112.05,111.5,111.95,71
20081201|2008-11-13 07:30,13,111.9,112.2,111.6,111.7,48
20081201|2008-11-13 08:00,13,111.55,111.7,111.35,111.55,109
20081201|2008-11-13 08:30,13,111.5,111.9,111.2,111.25,236
20081201|2008-11-13 09:00,13,111.3,111.7,111.1,111.5,346
20081201|2008-11-13 09:30,13,111.6,112.65,111.5,111.75,404
20081201|2008-11-13 10:00,13,111.75,114.9,111.75,114.3,1654
20081201|2008-11-13 10:30,13,114.25,114.25,112.65,113.15,527
20081201|2008-11-13 11:00,13,113.25,113.45,112.3,112.95,401
20081201|2008-11-13 11:30,13,112.9,112.95,111.2,111.35,502
20081201|2008-11-13 12:00,13,111.35,111.65,110.9,110.9,654
20081201|2008-11-13 12:30,13,110.95,111.15,110.55,110.6,372
20081201|2008-11-13 13:00,13,110.6,110.8,110.3,110.45,409
20081201|2008-11-13 13:30,13,110.45,110.9,110.4,110.85,299
20081201|2008-11-13 14:00,13,110.9,111.4,110.9,111.3,233
20081201|2008-11-13 14:30,13,111.3,111.6,110.95,111.6,68
20081201|2008-11-13 15:00,13,111.45,111.55,110.85,111,75
20081201|2008-11-14 02:30,14,111.5,112.35,111.5,112.2,99
20081201|2008-11-14 03:00,14,112.1,112.1,112,112,23
20081201|2008-11-14 03:30,14,111.95,112,111.5,111.85,14
20081201|2008-11-14 04:00,14,112.1,112.15,111.95,112,27
20081201|2008-11-14 04:30,14,112.15,112.25,112.15,112.15,3
20081201|2008-11-14 05:00,14,112.25,112.55,112.1,112.45,25
20081201|2008-11-14 05:30,14,112.45,112.55,112.05,112.05,33
20081201|2008-11-14 06:00,14,112.05,112.05,111.85,111.85,7
20081201|2008-11-14 06:30,14,111.85,111.95,111.8,111.8,8
20081201|2008-11-14 07:00,14,111.75,111.8,111.6,111.6,33
20081201|2008-11-14 07:30,14,111.6,111.9,111.4,111.5,85
20081201|2008-11-14 08:00,14,111.4,111.45,110.85,110.9,86
20081201|2008-11-14 08:30,14,110.9,111.85,110.75,111.6,181
20081201|2008-11-14 09:00,14,111.6,111.6,110.85,111.05,97
20081201|2008-11-14 09:30,14,111.05,111.85,111,111.75,144
20081201|2008-11-14 10:00,14,111.65,111.8,110.85,110.95,119
20081201|2008-11-14 10:30,14,110.9,111.1,110.5,110.6,88
20081201|2008-11-14 11:00,14,110.6,111.15,110.55,111.15,117
20081201|2008-11-14 11:30,14,111.05,111.2,110.55,111,99
20081201|2008-11-14 12:00,14,111.1,111.2,110.8,111.15,86
20081201|2008-11-14 12:30,14,111.15,111.2,111,111.1,47
20081201|2008-11-14 13:00,14,111.05,111.3,110.7,110.75,166
20081201|2008-11-14 13:30,14,110.7,111.2,110.65,111.2,171
20081201|2008-11-14 14:00,14,111.1,111.2,110.8,111.2,32
20081201|2008-11-14 14:30,14,111.1,111.25,110.9,111.25,20
20081201|2008-11-14 15:00,14,111.1,111.3,111.1,111.3,6
20081201|2008-11-17 02:30,17,110.95,111.2,110.85,111,18
20081201|2008-11-17 03:00,17,111.3,111.95,111.3,111.9,13
20081201|2008-11-17 03:30,17,111.7,111.7,111.45,111.65,13
20081201|2008-11-17 04:00,17,111.5,111.9,111.5,111.8,10
20081201|2008-11-17 04:30,17,111.7,111.8,111.65,111.65,10
20081201|2008-11-17 05:00,17,111.8,112,111.75,111.95,13
20081201|2008-11-17 05:30,17,111.75,111.9,111.55,111.9,24
20081201|2008-11-17 06:00,17,111.8,111.8,111.65,111.65,2
20081201|2008-11-17 06:30,17,111.5,111.6,111.45,111.5,6
20081201|2008-11-17 07:00,17,111.4,111.4,110.65,110.85,64
20081201|2008-11-17 07:30,17,110.8,110.8,110.75,110.8,6
20081201|2008-11-17 08:00,17,110.6,110.8,109.35,109.7,299
20081201|2008-11-17 08:30,17,109.5,109.8,106.25,106.75,1486
20081201|2008-11-17 09:00,17,106.75,107.1,106.6,106.85,465
20081201|2008-11-17 09:30,17,106.85,107.9,106.8,107.9,337
20081201|2008-11-17 10:00,17,107.95,108.2,107.5,107.9,100
20081201|2008-11-17 10:30,17,107.85,108.35,107.6,107.65,232
20081201|2008-11-17 11:00,17,107.6,108.1,107.6,107.9,51
20081201|2008-11-17 11:30,17,108,108.85,108,108.85,174
20081201|2008-11-17 12:00,17,108.8,109.75,108.7,109.75,164
20081201|2008-11-17 12:30,17,109.75,110.2,109.6,109.9,139
20081201|2008-11-17 13:00,17,109.9,110.65,109.75,110.65,83
20081201|2008-11-17 13:30,17,110.65,110.85,110.45,110.8,87
20081201|2008-11-17 14:00,17,110.8,110.8,110.5,110.5,58
20081201|2008-11-17 14:30,17,110.55,110.6,110.5,110.55,9
20081201|2008-11-17 15:00,17,110.6,110.8,110.6,110.75,30
20081201|2008-11-18 02:30,18,109.75,111.4,109.75,111.4,25
20081201|2008-11-18 03:30,18,110.65,110.65,110.4,110.4,3
20081201|2008-11-18 04:00,18,110.4,110.5,110.4,110.5,29
20081201|2008-11-18 04:30,18,110.6,110.6,110.5,110.5,5
20081201|2008-11-18 05:00,18,110.5,110.5,110.5,110.5,8
20081201|2008-11-18 05:30,18,110.7,111.25,110.7,111,5
20081201|2008-11-18 06:00,18,110.5,110.5,110.5,110.5,12
20081201|2008-11-18 06:30,18,110.65,110.8,110.65,110.65,7
20081201|2008-11-18 07:00,18,110.65,110.95,110.6,110.75,13
20081201|2008-11-18 07:30,18,110.8,111.1,110.8,110.85,32
20081201|2008-11-18 08:00,18,110.9,111,110.5,110.85,80
20081201|2008-11-18 08:30,18,111,111.95,111,111.35,240
20081201|2008-11-18 09:00,18,111.5,111.65,110.8,110.8,129
20081201|2008-11-18 09:30,18,110.8,111.05,110.6,110.95,118
20081201|2008-11-18 10:00,18,110.85,111,110.65,111,103
20081201|2008-11-18 10:30,18,111.15,111.2,110.8,110.8,118
20081201|2008-11-18 11:00,18,110.8,110.9,110.6,110.8,78
20081201|2008-11-18 11:30,18,110.75,111.35,110.75,111.35,142
20081201|2008-11-18 12:00,18,111.25,111.65,110.8,110.8,82
20081201|2008-11-18 12:30,18,110.8,110.8,110.65,110.8,15
20081201|2008-11-18 13:00,18,110.7,110.8,110.35,110.5,36
20081201|2008-11-18 13:30,18,110.65,110.7,110.4,110.4,18
20081201|2008-11-18 14:00,18,110.4,110.65,110.3,110.45,25
20081201|2008-11-18 14:30,18,110.4,110.4,110.15,110.2,77
20081201|2008-11-18 15:00,18,110.3,110.3,109.9,109.9,79
20081201|2008-11-19 02:30,19,111.35,111.35,110.6,110.75,8
20081201|2008-11-19 03:30,19,110.7,110.7,110.7,110.7,1
20081201|2008-11-19 04:00,19,110.6,110.6,110.5,110.5,5
20081201|2008-11-19 05:00,19,110.6,110.6,110.5,110.5,2
20081201|2008-11-19 06:00,19,110.35,110.35,110.2,110.2,6
20081201|2008-11-19 06:30,19,110.1,110.1,110.1,110.1,1
20081201|2008-11-19 07:30,19,110.15,110.15,109.9,109.95,8
20081201|2008-11-19 08:00,19,109.2,110,109.2,109.95,4
20081201|2008-11-19 08:30,19,110,110.75,109.5,109.65,21
20081201|2008-11-19 09:00,19,109.8,110.75,109.8,110.45,16
20081201|2008-11-19 09:30,19,110.75,112.2,110.6,111.5,77
20081201|2008-11-19 10:00,19,111.85,114.25,111.6,113.45,48
20081201|2008-11-19 10:30,19,113.35,113.45,112,112,10
20081201|2008-11-19 11:00,19,111.75,112,111.65,111.65,15
20081201|2008-11-19 11:30,19,112.4,112.4,111.65,111.65,10
20081201|2008-11-19 12:00,19,111.7,111.7,110.6,110.6,17
20081201|2008-11-19 12:30,19,110.65,111,110.65,111,2
20081201|2008-11-19 13:00,19,111.85,111.9,111,111,13
20081201|2008-11-19 13:30,19,110.7,110.7,110.7,110.7,2
20081201|2008-11-19 14:00,19,111,111,111,111,1
20081201|2008-11-19 14:30,19,111.35,111.35,110.7,110.7,14
20081201|2008-11-19 15:00,19,110.7,110.7,110.7,110.7,1
20081201|2008-11-20 02:30,20,110.1,110.1,110.1,110.1,5
20081201|2008-11-20 05:30,20,111,111.15,110.7,110.95,9
20081201|2008-11-20 06:00,20,110.75,110.95,110.5,110.5,12
20081201|2008-11-20 07:00,20,110.85,110.85,110.85,110.85,1
20081201|2008-11-20 08:00,20,111,111,111,111,1
20081201|2008-11-20 08:30,20,110.85,110.85,108.9,109.35,71
20081201|2008-11-20 09:00,20,108.45,109.5,108.3,109.5,10
20081201|2008-11-20 09:30,20,109.35,109.35,108.45,108.45,41
20081201|2008-11-20 10:00,20,109.1,109.1,108.1,108.45,27
20081201|2008-11-20 10:30,20,108.05,108.7,108,108.5,10
20081201|2008-11-20 11:30,20,108.5,108.55,108.05,108.55,4
20081201|2008-11-20 12:30,20,108.2,108.85,108.2,108.65,3
20081201|2008-11-20 13:00,20,108.35,108.4,108.35,108.4,3
20081201|2008-11-20 14:30,20,108.75,108.75,107.95,107.95,3
20081201|2008-11-21 02:30,21,108.4,108.4,108.4,108.4,1
20081201|2008-11-21 05:00,21,110.15,110.15,110.15,110.15,1
20081201|2008-11-21 06:00,21,110.2,110.2,110.2,110.2,6
20081201|2008-11-21 06:30,21,110.65,110.65,110.65,110.65,3
20081201|2008-11-21 07:30,21,110.3,110.35,110,110,8
20081201|2008-11-21 08:00,21,110.05,110.85,110.05,110.85,6
20081201|2008-11-21 08:30,21,110.5,110.5,109.55,109.55,14
20081201|2008-11-21 09:00,21,109.5,109.75,109.5,109.55,6
20081201|2008-11-21 09:30,21,110.1,110.1,109.5,109.5,10
20081201|2008-11-21 12:00,21,109.75,109.75,109.75,109.75,1
20081201|2008-11-21 12:30,21,109.75,109.75,109.2,109.4,5
20081201|2008-11-21 13:00,21,109,109.2,109,109.2,6
20081201|2008-11-21 14:30,21,108.95,108.95,108.95,108.95,1
20081201|2008-11-24 02:30,24,109.65,109.65,109.65,109.65,1
20081201|2008-11-24 04:30,24,109.65,109.65,109.65,109.65,1
20081201|2008-11-24 06:30,24,110.4,110.4,110.4,110.4,1
20081201|2008-11-24 07:30,24,110.75,110.75,110.75,110.75,1
20081201|2008-11-24 08:00,24,110.6,110.6,110.5,110.5,6
20081201|2008-11-24 09:00,24,111.25,112.15,111.25,112.15,7
20081201|2008-11-24 10:00,24,112.1,112.25,112.1,112.25,2
20081201|2008-11-24 11:00,24,113.2,113.2,113.2,113.2,2
20081201|2008-11-24 11:30,24,113.35,113.35,113.35,113.35,1
20081201|2008-11-24 12:30,24,112.5,112.5,112.5,112.5,1
20081201|2008-11-25 02:30,25,114.25,114.25,112.95,112.95,28
20081201|2008-11-25 06:30,25,112.75,112.75,112.75,112.75,2
20081201|2008-11-25 07:30,25,112.75,112.75,112.45,112.45,2
20081201|2008-11-25 08:00,25,112.6,112.6,112.6,112.6,1
20081201|2008-11-25 08:30,25,112.75,114.15,112.75,114.15,14
20081201|2008-11-25 09:00,25,113.55,113.6,113,113.25,5
20081201|2008-11-25 09:30,25,112.75,112.75,112.75,112.75,2
20081201|2008-11-25 10:30,25,112.5,112.5,112.5,112.5,1
20081201|2008-11-25 11:00,25,112.5,112.5,112,112,5
20081201|2008-11-25 11:30,25,113.1,113.1,113.1,113.1,1
20081201|2008-11-25 12:00,25,112.95,112.95,112.95,112.95,3
20081201|2008-11-25 12:30,25,112.65,112.65,112.5,112.5,3
20081201|2008-11-25 13:30,25,112.65,112.65,112.65,112.65,7
20081201|2008-11-25 14:00,25,112.65,112.65,112.65,112.65,3
20081201|2008-11-25 15:00,25,112.3,112.3,112.3,112.3,1
20081201|2008-11-26 02:30,26,112.5,112.5,112.5,112.5,5
20081201|2008-11-26 03:30,26,113.35,113.35,113.35,113.35,1
20081201|2008-11-26 04:30,26,113.55,113.55,113.55,113.55,3
20081201|2008-11-26 05:00,26,113.85,113.85,113.85,113.85,1
20081201|2008-11-26 05:30,26,113.2,113.2,113.2,113.2,1
20081201|2008-11-26 08:00,26,112.5,113.05,112.5,113.05,30
20081201|2008-11-26 08:30,26,111.95,111.95,111.95,111.95,1
20081201|2008-11-26 09:30,26,112.6,112.6,112.6,112.6,1
20081201|2008-11-26 10:00,26,112.85,112.95,112.75,112.95,12
20081201|2008-11-26 11:00,26,113,113.25,112.3,113.25,4
20081201|2008-11-26 12:00,26,114.05,114.05,114.05,114.05,1
20081201|2008-11-26 12:30,26,114,114.2,113.9,114.2,3
20081201|2008-11-26 13:30,26,114.15,114.15,114.15,114.15,1
20081201|2008-11-28 08:00,28,114.1,114.1,114.1,114.1,2
20081201|2008-11-28 10:00,28,114.1,114.1,114.1,114.1,1
20081201|2008-12-01 05:30,1,113.15,113.2,112.6,112.75,11
20081201|2008-12-01 08:00,1,112.1,112.1,112,112,20
20081201|2008-12-01 08:30,1,112,112,111.55,111.55,8
20081201|2008-12-01 09:00,1,111.35,111.6,111.35,111.6,4
20081201|2008-12-01 09:30,1,111.5,111.5,111.5,111.5,1
20081201|2008-12-01 10:00,1,111.3,111.3,111.3,111.3,1
20081201|2008-12-01 11:00,1,111.3,111.3,111.3,111.3,2
20081201|2008-12-01 11:30,1,111.6,111.6,111.5,111.5,2
20081201|2008-12-01 13:30,1,112,112,112,112,3
20081201|2008-12-02 02:30,2,112,112,112,112,7
20081201|2008-12-02 09:00,2,112,112,110.9,110.9,20
20081201|2008-12-02 09:30,2,110.85,110.85,110.65,110.75,8
20081201|2008-12-02 10:00,2,110.8,110.8,110.8,110.8,1
20081201|2008-12-02 11:00,2,110,110,109.85,109.85,11
20081201|2008-12-02 13:00,2,110.4,110.4,110.4,110.4,3
20081201|2008-12-02 14:30,2,110,110,110,110,1
20081201|2008-12-03 04:00,3,110.5,110.5,110.5,110.5,1
20081201|2008-12-03 08:00,3,109.9,109.9,109.9,109.9,3
20081201|2008-12-03 08:30,3,109.05,109.05,108.75,108.75,2
20081201|2008-12-03 09:00,3,109,109,109,109,1
20081201|2008-12-03 10:30,3,110.1,110.1,110.1,110.1,3
20081201|2008-12-03 12:30,3,110.15,110.15,110.15,110.15,1
20081201|2008-12-03 13:30,3,109.1,109.1,109.1,109.1,2
20081201|2008-12-03 14:00,3,109.1,109.1,109.1,109.1,2
20081201|2008-12-04 02:30,4,109,109,109,109,10
20081201|2008-12-04 07:30,4,109,109,109,109,1
20081201|2008-12-04 08:00,4,108.7,108.7,108.7,108.7,2
20081201|2008-12-04 08:30,4,108,108,108,108,12
20081201|2008-12-04 09:30,4,106,106,105,105.25,11
20081201|2008-12-04 10:00,4,105.45,105.45,105.4,105.4,6
20081201|2008-12-04 11:00,4,105.15,105.15,105.15,105.15,2
20081201|2008-12-05 09:30,5,104,104,104,104,1
20081201|2008-12-05 10:30,5,102.65,102.75,102.65,102.75,2
20081201|2008-12-05 11:00,5,101.7,101.7,101.7,101.7,1
20081201|2008-12-05 13:00,5,101.9,101.9,101.9,101.9,2
20081201|2008-12-08 10:30,8,106.35,106.35,106.35,106.35,2
20081201|2008-12-08 13:00,8,107.75,107.75,107.75,107.75,2
20081201|2008-12-08 14:30,8,107.8,107.8,107.8,107.8,2
20081201|2008-12-09 05:30,9,107.25,107.25,107.25,107.25,1
20081201|2008-12-09 06:00,9,107.25,107.25,107.25,107.25,1
20081201|2008-12-09 10:30,9,108.6,108.6,108.6,108.6,1
20081201|2008-12-09 11:30,9,108.35,108.35,108.35,108.35,1
20081201|2008-12-10 08:00,10,108.25,108.25,108.25,108.25,2
20081201|2008-12-10 09:30,10,108.35,108.4,108.35,108.35,4
20081201|2008-12-11 04:00,11,110.4,110.4,110.4,110.4,1
20081201|2008-12-11 08:30,11,111.75,111.75,111.75,111.75,1
20081201|2008-12-11 10:00,11,110.5,110.5,110.5,110.5,1
20081201|2008-12-11 10:30,11,111.2,111.2,111.2,111.2,1
20081201|2008-12-11 11:30,11,111,111,111,111,1
20081201|2008-12-11 13:30,11,111.15,111.15,111.15,111.15,8
20081201|2008-12-15 09:30,15,111.45,111.45,111.45,111.45,1
20081201|2008-12-16 02:30,16,110.2,110.2,110.2,110.2,1
20081201|2008-12-16 09:30,16,110.25,110.25,110.25,110.25,1
20081201|2008-12-16 10:00,16,110,110,110,110,1
20081201|2008-12-16 14:30,16,110.95,110.95,110.95,110.95,1
20081201|2008-12-18 09:00,18,111.65,111.65,111.65,111.65,23
20090301|2008-05-05 08:00,5,138.7,138.75,138.7,138.7,0
20090301|2008-05-05 16:00,5,141.85,141.85,141.85,141.85,0
20090301|2008-05-06 06:00,6,142,142,142,142,0
20090301|2008-05-06 07:00,6,141.7,141.7,141.7,141.7,0
20090301|2008-05-06 10:00,6,143,143,143,143,0
20090301|2008-05-06 16:00,6,142.8,142.8,142.8,142.8,0
20090301|2008-05-07 07:30,7,140.85,140.85,140.8,140.8,0
20090301|2008-05-07 08:00,7,140.5,140.5,140.5,140.5,0
20090301|2008-05-07 09:30,7,140.25,140.25,139.15,139.4,0
20090301|2008-05-07 10:00,7,139.7,139.8,139.35,139.4,0
20090301|2008-05-07 10:30,7,139.6,139.6,139.6,139.6,0
20090301|2008-05-07 11:00,7,140.15,140.15,140.15,140.15,0
20090301|2008-05-07 11:30,7,140,140,140,140,0
20090301|2008-05-07 12:00,7,140.35,140.7,140.35,140.4,0
20090301|2008-05-07 12:30,7,140.05,140.05,140.05,140.05,0
20090301|2008-05-07 13:00,7,140,140,140,140,0
20090301|2008-05-07 13:30,7,140,140,140,140,0
20090301|2008-05-07 16:00,7,140.4,140.4,140.4,140.4,0
20090301|2008-05-08 07:30,8,142.1,142.1,142.1,142.1,0
20090301|2008-05-08 08:00,8,142.5,143,142.5,143,0
20090301|2008-05-08 08:30,8,144,144.2,144,144,0
20090301|2008-05-08 09:00,8,144,144,144,144,0
20090301|2008-05-08 09:30,8,143.85,143.85,143.85,143.85,0
20090301|2008-05-08 10:30,8,143.35,143.35,143.35,143.35,0
20090301|2008-05-08 12:00,8,143.45,143.45,143.45,143.45,0
20090301|2008-05-08 12:30,8,144.1,144.1,144.1,144.1,0
20090301|2008-05-08 13:00,8,144.05,144.05,144.05,144.05,0
20090301|2008-05-08 16:00,8,143.75,143.75,143.75,143.75,0
20090301|2008-05-09 02:30,9,143.75,143.75,143.75,143.75,0
20090301|2008-05-09 03:30,9,143.75,143.75,143.75,143.75,0
20090301|2008-05-09 07:00,9,145,145,145,145,0
20090301|2008-05-09 07:30,9,146,147.85,146,147.85,0
20090301|2008-05-09 09:30,9,145.7,145.7,145.7,145.7,0
20090301|2008-05-09 10:00,9,144.05,144.05,144.05,144.05,0
20090301|2008-05-09 12:00,9,145.5,145.5,145.5,145.5,0
20090301|2008-05-09 17:00,12,145.65,145.65,145.65,145.65,0
20090301|2008-05-12 01:30,12,145.8,145.8,145.8,145.8,0
20090301|2008-05-12 06:30,12,146.2,146.2,146.2,146.2,0
20090301|2008-05-12 07:30,12,146.2,146.2,146.2,146.2,0
20090301|2008-05-12 10:30,12,147.85,148,147.85,148,0
20090301|2008-05-12 12:30,12,148.1,148.1,148.1,148.1,0
20090301|2008-05-12 15:30,12,147.65,147.65,147.65,147.65,0
20090301|2008-05-13 03:30,13,147.05,147.05,147,147,0
20090301|2008-05-13 04:30,13,146.5,146.5,146.45,146.45,0
20090301|2008-05-13 09:00,13,145.9,145.9,145.9,145.9,0
20090301|2008-05-13 09:30,13,145.25,145.25,145.25,145.25,0
20090301|2008-05-13 10:00,13,146.2,146.2,146.2,146.2,0
20090301|2008-05-13 10:30,13,146.25,146.45,146.25,146.4,0
20090301|2008-05-13 11:00,13,145.8,145.8,145.8,145.8,0
20090301|2008-05-13 11:30,13,146.3,146.3,146.3,146.3,0
20090301|2008-05-13 13:00,13,146.25,146.25,146.25,146.25,0
20090301|2008-05-13 13:30,13,146.45,146.45,146.45,146.45,0
20090301|2008-05-13 16:00,13,146.45,146.45,146.45,146.45,0
20090301|2008-05-14 06:00,14,145.8,145.8,145.8,145.8,0
20090301|2008-05-14 06:30,14,145.85,145.85,145.85,145.85,0
20090301|2008-05-14 07:30,14,146.15,146.45,146,146.45,0
20090301|2008-05-14 11:30,14,146.65,146.65,146.65,146.65,0
20090301|2008-05-14 16:00,14,146.6,146.6,146.6,146.6,0
20090301|2008-05-15 07:00,15,147.5,147.5,147.5,147.5,0
20090301|2008-05-15 07:30,15,146.8,146.8,146.8,146.8,0
20090301|2008-05-15 16:00,15,145.7,145.7,145.7,145.7,0
20090301|2008-05-16 06:00,16,146.85,146.85,146.85,146.85,0
20090301|2008-05-16 07:00,16,146.8,146.8,146.8,146.8,0
20090301|2008-05-16 08:00,16,146.1,146.3,146.05,146.3,0
20090301|2008-05-16 08:30,16,146.05,146.05,146.05,146.05,0
20090301|2008-05-16 11:00,16,146.95,146.95,146.95,146.95,0
20090301|2008-05-16 16:00,16,146.9,146.9,146.9,146.9,0
20090301|2008-05-19 07:00,19,148.5,148.5,148.5,148.5,0
20090301|2008-05-19 07:30,19,148.5,148.5,148.5,148.5,0
20090301|2008-05-19 08:00,19,148.1,148.1,148.1,148.1,0
20090301|2008-05-19 09:30,19,143.9,143.9,143.9,143.9,0
20090301|2008-05-19 11:30,19,144.1,144.1,144,144,0
20090301|2008-05-19 16:00,19,144.15,144.15,144.15,144.15,0
20090301|2008-05-20 09:00,20,146.2,146.2,146.2,146.2,0
20090301|2008-05-20 09:30,20,146.25,146.25,146.25,146.25,0
20090301|2008-05-20 11:30,20,145.6,145.6,145.5,145.5,0
20090301|2008-05-20 12:00,20,145.9,145.9,145.9,145.9,0
20090301|2008-05-20 12:30,20,145.75,145.75,145.75,145.75,0
20090301|2008-05-20 14:00,20,145.75,145.75,145.75,145.75,0
20090301|2008-05-21 08:00,21,149,150,149,150,0
20090301|2008-05-21 08:30,21,149.85,150,149.75,149.75,0
20090301|2008-05-21 09:00,21,149.6,149.6,149.6,149.6,0
20090301|2008-05-21 09:30,21,149.55,149.55,149.5,149.5,0
20090301|2008-05-21 10:00,21,149.65,149.75,149.55,149.6,0
20090301|2008-05-21 10:30,21,149.6,149.6,149.5,149.5,0
20090301|2008-05-21 11:00,21,148.8,148.8,148.8,148.8,0
20090301|2008-05-21 12:00,21,149.35,149.7,149.35,149.7,0
20090301|2008-05-21 12:30,21,149.7,150,149.7,150,0
20090301|2008-05-21 13:30,21,150,150,150,150,0
20090301|2008-05-21 16:00,21,149.55,149.55,149.55,149.55,0
20090301|2008-05-22 01:30,22,149,149,149,149,0
20090301|2008-05-22 02:00,22,150.3,150.3,150.3,150.3,0
20090301|2008-05-22 03:00,22,150.35,150.35,150.35,150.35,0
20090301|2008-05-22 05:00,22,150.85,150.85,150.8,150.85,0
20090301|2008-05-22 06:30,22,150.35,150.35,150.3,150.3,0
20090301|2008-05-22 07:30,22,149.15,149.2,149,149,0
20090301|2008-05-22 08:30,22,149.05,149.05,149.05,149.05,0
20090301|2008-05-22 09:30,22,143.1,143.1,143.1,143.1,0
20090301|2008-05-22 10:00,22,143.75,143.75,143.65,143.65,0
20090301|2008-05-22 11:00,22,142.85,142.85,142.85,142.85,0
20090301|2008-05-22 13:00,22,143.1,143.1,143.1,143.1,0
20090301|2008-05-22 13:30,22,143.05,143.35,143.05,143.35,0
20090301|2008-05-22 16:00,22,143.25,143.25,143.25,143.25,0
20090301|2008-05-23 03:00,23,143.45,143.55,143.45,143.55,0
20090301|2008-05-23 05:30,23,144,144,143.6,143.65,0
20090301|2008-05-23 06:00,23,144,144,144,144,0
20090301|2008-05-23 08:00,23,143.8,143.8,143.8,143.8,0
20090301|2008-05-23 12:00,23,143,143,142.95,142.95,0
20090301|2008-05-23 16:00,23,142.95,142.95,142.95,142.95,0
20090301|2008-05-27 06:30,27,143.9,143.9,143.9,143.9,0
20090301|2008-05-27 07:00,27,143.85,143.85,143.85,143.85,0
20090301|2008-05-27 09:00,27,143,143,143,143,0
20090301|2008-05-27 09:30,27,143,143,142.7,142.7,0
20090301|2008-05-27 11:00,27,140.8,140.8,140.8,140.8,0
20090301|2008-05-27 11:30,27,141.3,141.3,141.3,141.3,0
20090301|2008-05-27 12:30,27,141.05,141.05,141.05,141.05,0
20090301|2008-05-27 16:00,27,141.1,141.1,141.1,141.1,0
20090301|2008-05-28 04:30,28,141.75,141.8,141.75,141.8,0
20090301|2008-05-28 07:00,28,141.7,141.7,141.7,141.7,0
20090301|2008-05-28 07:30,28,141.1,141.1,141.05,141.05,0
20090301|2008-05-28 08:00,28,141.45,141.45,141.45,141.45,0
20090301|2008-05-28 10:00,28,142.6,142.6,142.6,142.6,0
20090301|2008-05-28 10:30,28,142.6,142.7,142.6,142.7,0
20090301|2008-05-28 11:00,28,144.85,144.85,144.85,144.85,0
20090301|2008-05-28 11:30,28,144.7,144.7,144.7,144.7,0
20090301|2008-05-28 12:00,28,144.7,144.7,144.7,144.7,0
20090301|2008-05-28 14:00,28,145,145,145,145,0
20090301|2008-05-28 16:00,28,144.75,144.75,144.75,144.75,0
20090301|2008-05-29 05:30,29,144.85,144.85,144.85,144.85,0
20090301|2008-05-29 06:30,29,145.05,145.05,145.05,145.05,0
20090301|2008-05-29 11:00,29,142.4,142.4,142.3,142.3,0
20090301|2008-05-29 12:00,29,141.95,141.95,141.75,141.75,0
20090301|2008-05-29 12:30,29,141.6,141.65,141.55,141.65,0
20090301|2008-05-29 13:00,29,141.6,141.6,141.6,141.6,0
20090301|2008-05-29 16:00,29,141.65,141.65,141.65,141.65,0
20090301|2008-05-30 01:30,30,141.85,141.85,141.85,141.85,0
20090301|2008-05-30 04:00,30,142.75,142.75,142.75,142.75,0
20090301|2008-05-30 07:30,30,142.8,142.8,142.8,142.8,0
20090301|2008-05-30 09:30,30,142.7,142.7,142.2,142.2,0
20090301|2008-05-30 10:00,30,142.2,142.5,142.2,142.5,0
20090301|2008-05-30 10:30,30,142.55,142.55,142.55,142.55,0
20090301|2008-05-30 11:00,30,142.55,142.55,142.55,142.55,0
20090301|2008-05-30 12:00,30,143.05,143.05,143.05,143.05,0
20090301|2008-05-30 13:30,30,142.95,143.05,142.95,143.05,0
20090301|2008-05-30 16:30,30,142.95,142.95,142.95,142.95,0
20090301|2008-06-02 07:00,2,143.1,143.1,143.1,143.1,0
20090301|2008-06-02 07:30,2,144.75,144.75,144.75,144.75,0
20090301|2008-06-02 08:30,2,146.45,146.45,145.95,145.95,0
20090301|2008-06-02 09:00,2,146.05,146.05,145.95,145.95,0
20090301|2008-06-02 09:30,2,146,146.15,146,146.15,0
20090301|2008-06-02 10:00,2,146.6,146.6,146.25,146.25,0
20090301|2008-06-02 12:30,2,146.6,146.6,146.55,146.55,0
20090301|2008-06-02 16:00,2,146.55,146.55,146.55,146.55,0
20090301|2008-06-03 07:30,3,141.35,141.35,141.35,141.35,0
20090301|2008-06-03 11:00,3,142.5,142.5,142.5,142.5,0
20090301|2008-06-03 11:30,3,142.1,142.1,142.1,142.1,0
20090301|2008-06-03 16:00,3,141.85,141.85,141.85,141.85,0
20090301|2008-06-04 09:30,4,141.35,141.65,141.35,141.65,0
20090301|2008-06-04 11:00,4,142.8,142.85,142.8,142.85,0
20090301|2008-06-04 12:30,4,142.4,142.4,142.4,142.4,0
20090301|2008-06-04 13:30,4,142.2,142.2,142.2,142.2,0
20090301|2008-06-04 14:00,4,142.2,142.2,142.2,142.2,0
20090301|2008-06-04 16:30,4,142.05,142.05,142.05,142.05,0
20090301|2008-06-05 07:30,5,145,146.1,145,146.1,0
20090301|2008-06-05 09:30,5,145.75,145.75,145.75,145.75,0
20090301|2008-06-05 11:30,5,145.75,145.75,145.75,145.75,0
20090301|2008-06-05 12:00,5,145.5,145.5,145.5,145.5,0
20090301|2008-06-05 16:30,5,145.1,145.1,145.1,145.1,0
20090301|2008-06-06 02:00,6,145.8,145.8,145.8,145.8,0
20090301|2008-06-06 07:30,6,146.15,146.15,146.15,146.15,0
20090301|2008-06-06 10:00,6,145.55,145.55,145.55,145.55,0
20090301|2008-06-06 16:00,6,145.15,145.15,145.15,145.15,0
20090301|2008-06-09 01:30,9,145.15,145.15,145.15,145.15,0
20090301|2008-06-09 07:30,9,142,142,140.4,140.4,0
20090301|2008-06-09 08:00,9,140.6,140.6,140.6,140.6,0
20090301|2008-06-09 08:30,9,140.2,140.2,140,140,0
20090301|2008-06-09 09:00,9,140.55,140.55,140.25,140.25,0
20090301|2008-06-09 10:00,9,140.85,140.9,140.65,140.8,0
20090301|2008-06-09 10:30,9,140.65,140.8,140.65,140.75,0
20090301|2008-06-09 11:00,9,140.6,140.6,140.3,140.3,0
20090301|2008-06-09 12:00,9,140.4,140.45,140.4,140.45,0
20090301|2008-06-09 12:30,9,140.45,140.6,140.45,140.45,0
20090301|2008-06-09 14:00,9,140.2,140.4,140.15,140.4,0
20090301|2008-06-09 16:00,9,140.4,140.4,140.4,140.4,0
20090301|2008-06-10 07:00,10,141.1,141.1,141.1,141.1,0
20090301|2008-06-10 08:00,10,145,145,145,145,0
20090301|2008-06-10 08:30,10,144.4,144.4,144.3,144.4,0
20090301|2008-06-10 09:00,10,144.35,144.35,144.35,144.35,0
20090301|2008-06-10 10:30,10,144.35,144.5,144.35,144.5,0
20090301|2008-06-10 11:00,10,144.5,144.55,144.5,144.55,0
20090301|2008-06-10 12:00,10,144.2,144.25,144.2,144.25,0
20090301|2008-06-10 12:30,10,144.4,144.55,144.4,144.55,0
20090301|2008-06-10 13:30,10,144.35,144.35,144.35,144.35,0
20090301|2008-06-10 16:00,10,144.35,144.35,144.35,144.35,0
20090301|2008-06-11 07:00,11,144,144,144,144,0
20090301|2008-06-11 08:30,11,144.45,144.5,144.45,144.5,0
20090301|2008-06-11 09:00,11,144.2,144.25,144.2,144.2,0
20090301|2008-06-11 12:00,11,143.2,143.3,143.2,143.3,0
20090301|2008-06-11 12:30,11,142.7,142.7,142.7,142.7,0
20090301|2008-06-11 16:30,11,142.95,142.95,142.95,142.95,0
20090301|2008-06-12 06:00,12,142.95,142.95,142.95,142.95,0
20090301|2008-06-12 09:00,12,143.25,143.3,143.25,143.3,0
20090301|2008-06-12 09:30,12,143.25,143.25,143.25,143.25,0
20090301|2008-06-12 11:00,12,143.75,143.75,143.75,143.75,0
20090301|2008-06-12 17:30,13,143.9,143.9,143.9,143.9,0
20090301|2008-06-13 03:30,13,144.05,144.1,144.05,144.1,0
20090301|2008-06-13 06:30,13,143.9,143.9,143.9,143.9,0
20090301|2008-06-13 07:00,13,143.65,143.65,143.65,143.65,0
20090301|2008-06-13 12:00,13,143.8,144,143.8,144,0
20090301|2008-06-13 14:00,13,144,144,144,144,0
20090301|2008-06-13 16:00,13,143.7,143.7,143.7,143.7,0
20090301|2008-06-16 05:30,16,144.05,144.05,144.05,144.05,0
20090301|2008-06-16 06:30,16,144,144,144,144,0
20090301|2008-06-16 07:00,16,145,145,145,145,0
20090301|2008-06-16 07:30,16,148,148.35,148,148.35,0
20090301|2008-06-16 08:00,16,148.25,148.25,148.25,148.25,0
20090301|2008-06-16 08:30,16,148.6,148.85,148.6,148.85,0
20090301|2008-06-16 09:00,16,147.8,147.8,147.5,147.5,0
20090301|2008-06-16 09:30,16,147.55,147.55,147.55,147.55,0
20090301|2008-06-16 10:00,16,147.8,147.8,147.8,147.8,0
20090301|2008-06-16 11:00,16,147.3,147.3,147.3,147.3,0
20090301|2008-06-16 11:30,16,145.25,145.25,145.25,145.25,0
20090301|2008-06-16 12:00,16,146.3,146.3,145.85,145.85,0
20090301|2008-06-16 12:30,16,145.85,145.85,145.85,145.85,0
20090301|2008-06-16 16:00,16,145.8,145.8,145.8,145.8,0
20090301|2008-06-17 02:00,17,145.75,145.75,145.7,145.75,0
20090301|2008-06-17 06:00,17,147.25,147.25,147.25,147.25,0
20090301|2008-06-17 07:00,17,147.3,147.3,147.3,147.3,0
20090301|2008-06-17 08:30,17,147.55,147.55,147.2,147.2,0
20090301|2008-06-17 10:00,17,147.05,147.05,146.95,146.95,0
20090301|2008-06-17 11:00,17,147.35,147.45,147.35,147.45,0
20090301|2008-06-17 11:30,17,147.75,147.85,147.75,147.85,0
20090301|2008-06-17 12:00,17,148.5,148.95,148.5,148.75,0
20090301|2008-06-17 12:30,17,148.75,148.95,148.75,148.95,0
20090301|2008-06-17 13:00,17,148.55,148.55,148.55,148.55,0
20090301|2008-06-17 13:30,17,148.6,148.6,148.6,148.6,0
20090301|2008-06-17 15:30,17,148.9,148.9,148.9,148.9,0
20090301|2008-06-18 01:30,18,148.55,148.95,148.55,148.95,0
20090301|2008-06-18 03:00,18,148.1,148.1,148.1,148.1,0
20090301|2008-06-18 06:00,18,148.25,148.25,148.25,148.25,0
20090301|2008-06-18 06:30,18,148.35,148.35,148.35,148.35,0
20090301|2008-06-18 07:00,18,148.95,148.95,148.95,148.95,0
20090301|2008-06-18 07:30,18,148.8,148.8,148,148,0
20090301|2008-06-18 08:30,18,147.05,147.05,147.05,147.05,0
20090301|2008-06-18 09:00,18,146.35,146.35,146.35,146.35,0
20090301|2008-06-18 09:30,18,146.25,146.3,146.25,146.3,0
20090301|2008-06-18 10:00,18,146.25,146.25,146.25,146.25,0
20090301|2008-06-18 11:30,18,146.35,146.35,146.35,146.35,0
20090301|2008-06-18 13:00,18,147,147,147,147,0
20090301|2008-06-18 13:30,18,146.95,146.95,146.9,146.9,0
20090301|2008-06-18 16:30,18,146.45,146.45,146.45,146.45,0
20090301|2008-06-19 02:00,19,147.35,147.35,147.35,147.35,0
20090301|2008-06-19 07:30,19,148.95,148.95,148.95,148.95,0
20090301|2008-06-19 08:30,19,148.85,148.85,148.85,148.85,0
20090301|2008-06-19 09:30,19,148.15,148.15,148.15,148.15,0
20090301|2008-06-19 10:00,19,148.1,148.1,147.2,147.2,0
20090301|2008-06-19 10:30,19,146.5,146.5,146.5,146.5,0
20090301|2008-06-19 14:00,19,146.8,147.4,146.8,147.4,0
20090301|2008-06-19 16:00,19,146.8,146.8,146.8,146.8,0
20090301|2008-06-20 05:00,20,147.5,147.5,147.5,147.5,0
20090301|2008-06-20 08:00,20,150,150.25,150,150.25,0
20090301|2008-06-20 08:30,20,150.15,150.15,150.1,150.1,0
20090301|2008-06-20 09:00,20,150.25,150.25,150.25,150.25,0
20090301|2008-06-20 09:30,20,150.1,150.3,150,150.25,0
20090301|2008-06-20 10:00,20,150,150,150,150,0
20090301|2008-06-20 11:00,20,150.55,155.3,150.55,153.85,0
20090301|2008-06-20 11:30,20,154,154.25,153.9,154.2,0
20090301|2008-06-20 12:00,20,154.45,154.45,154.05,154.3,0
20090301|2008-06-20 12:30,20,153.7,153.75,153.4,153.4,0
20090301|2008-06-20 13:30,20,154.3,154.5,154.3,154.4,0
20090301|2008-06-20 14:00,20,154.45,154.6,154.4,154.6,0
20090301|2008-06-20 16:00,20,153.9,153.9,153.9,153.9,0
20090301|2008-06-23 05:00,23,153.35,153.4,153.25,153.25,0
20090301|2008-06-23 05:30,23,154.65,154.65,154.65,154.65,0
20090301|2008-06-23 06:00,23,154.65,154.75,154.65,154.75,0
20090301|2008-06-23 06:30,23,154.8,155,154.8,155,0
20090301|2008-06-23 07:30,23,153.65,153.65,152.9,153,0
20090301|2008-06-23 08:30,23,152.1,152.15,152.1,152.15,0
20090301|2008-06-23 09:00,23,152.2,152.2,152.1,152.1,0
20090301|2008-06-23 09:30,23,152.85,153.75,152.85,153.75,0
20090301|2008-06-23 10:00,23,153,153,152.3,152.3,0
20090301|2008-06-23 10:30,23,153.3,153.5,153.3,153.5,0
20090301|2008-06-23 11:00,23,153.35,153.35,153.35,153.35,0
20090301|2008-06-23 12:00,23,153.65,153.65,153.65,153.65,0
20090301|2008-06-23 16:00,23,153.5,153.5,153.5,153.5,0
20090301|2008-06-24 01:30,24,153.55,153.55,153.55,153.55,0
20090301|2008-06-24 06:30,24,155.3,155.3,155.3,155.3,0
20090301|2008-06-24 07:00,24,154.5,154.55,154,154,0
20090301|2008-06-24 07:30,24,154.25,154.25,154.25,154.25,0
20090301|2008-06-24 08:00,24,154.5,154.5,154.35,154.35,0
20090301|2008-06-24 09:00,24,155,157.85,155,157.75,0
20090301|2008-06-24 09:30,24,156.4,156.6,156.3,156.3,0
20090301|2008-06-24 10:00,24,156.55,157,156.5,157,0
20090301|2008-06-24 10:30,24,155.4,156.05,154.85,156.05,0
20090301|2008-06-24 11:00,24,155.25,155.25,155.25,155.25,0
20090301|2008-06-24 11:30,24,155.25,155.25,155.1,155.1,0
20090301|2008-06-24 12:00,24,155.25,155.3,155,155.3,0
20090301|2008-06-24 16:30,24,155.4,155.4,155.4,155.4,0
20090301|2008-06-25 01:30,25,155.4,156,155.4,156,0
20090301|2008-06-25 06:00,25,156.35,156.35,156.35,156.35,0
20090301|2008-06-25 07:30,25,157,157.8,157,157.8,0
20090301|2008-06-25 08:00,25,156.65,156.65,156.05,156.05,0
20090301|2008-06-25 09:00,25,156.25,156.35,156.25,156.35,0
20090301|2008-06-25 09:30,25,155.55,155.55,154.65,155,0
20090301|2008-06-25 10:30,25,155.8,157.75,155.8,157.45,0
20090301|2008-06-25 11:00,25,157.4,157.4,156.95,157,0
20090301|2008-06-25 11:30,25,156.85,157.25,156.85,157,0
20090301|2008-06-25 12:00,25,156.85,157.4,156.85,157.05,0
20090301|2008-06-25 12:30,25,157.4,157.55,157.2,157.5,0
20090301|2008-06-25 13:00,25,157.3,157.3,157.3,157.3,0
20090301|2008-06-25 13:30,25,158.35,158.35,158.35,158.35,0
20090301|2008-06-25 14:00,25,158.3,158.3,158.3,158.3,0
20090301|2008-06-25 16:00,25,157.3,157.3,157.3,157.3,0
20090301|2008-06-26 01:30,26,157.85,157.85,157.85,157.85,0
20090301|2008-06-26 02:00,26,157.85,157.95,157.85,157.95,0
20090301|2008-06-26 04:30,26,158.4,158.4,158.4,158.4,0
20090301|2008-06-26 05:00,26,159,159,159,159,0
20090301|2008-06-26 06:30,26,158.4,158.45,158.4,158.45,0
20090301|2008-06-26 07:30,26,157.95,159,157.95,159,0
20090301|2008-06-26 08:00,26,159,159.5,158.15,158.15,0
20090301|2008-06-26 08:30,26,158.7,158.85,158.7,158.85,0
20090301|2008-06-26 09:00,26,159.1,159.5,158.9,159.45,0
20090301|2008-06-26 09:30,26,159.6,160.75,159.6,160.65,0
20090301|2008-06-26 10:00,26,160.5,160.75,160.5,160.75,0
20090301|2008-06-26 10:30,26,160.9,160.9,160.75,160.75,0
20090301|2008-06-26 11:00,26,160.8,162,160.8,162,0
20090301|2008-06-26 11:30,26,161.35,161.35,161,161,0
20090301|2008-06-26 12:00,26,161.05,161.05,160.45,160.45,0
20090301|2008-06-26 12:30,26,160.6,160.65,160.6,160.65,0
20090301|2008-06-26 13:00,26,160.65,161.6,160.6,161.6,0
20090301|2008-06-26 13:30,26,161.5,161.5,161.5,161.5,0
20090301|2008-06-26 14:00,26,161.5,162,161.5,162,0
20090301|2008-06-26 16:00,26,160.6,160.6,160.6,160.6,0
20090301|2008-06-27 03:00,27,160.8,161.2,160.8,161.2,0
20090301|2008-06-27 03:30,27,161.75,161.75,161.75,161.75,0
20090301|2008-06-27 05:00,27,161.05,161.05,161.05,161.05,0
20090301|2008-06-27 06:30,27,160.25,160.25,159.7,159.7,0
20090301|2008-06-27 07:30,27,158.6,158.6,158.6,158.6,0
20090301|2008-06-27 08:00,27,159.35,159.35,159.35,159.35,0
20090301|2008-06-27 08:30,27,159.7,159.7,159.7,159.7,0
20090301|2008-06-27 09:00,27,159.55,159.7,159.45,159.5,0
20090301|2008-06-27 09:30,27,159.9,160,159.9,160,0
20090301|2008-06-27 10:00,27,159.2,159.2,158.6,158.6,0
20090301|2008-06-27 10:30,27,158.9,158.9,158.9,158.9,0
20090301|2008-06-27 11:30,27,158.9,158.9,158.9,158.9,0
20090301|2008-06-27 12:00,27,159.25,159.25,159.25,159.25,0
20090301|2008-06-27 12:30,27,159.65,159.65,159.25,159.25,0
20090301|2008-06-27 13:30,27,159.25,159.25,159.25,159.25,0
20090301|2008-06-27 14:00,27,159.05,159.05,158.9,158.9,0
20090301|2008-06-27 16:00,27,159.45,159.45,159.45,159.45,0
20090301|2008-06-30 01:30,30,158,158,158,158,0
20090301|2008-06-30 04:00,30,158.6,158.6,158.6,158.6,0
20090301|2008-06-30 05:30,30,159.6,159.6,159.6,159.6,0
20090301|2008-06-30 06:30,30,159.55,159.6,159.55,159.6,0
20090301|2008-06-30 07:00,30,160,160,160,160,0
20090301|2008-06-30 07:30,30,161.25,161.95,161.25,161.95,1
20090301|2008-06-30 08:00,30,161.8,163.1,161.8,163.1,0
20090301|2008-06-30 08:30,30,162.7,162.7,162.25,162.25,0
20090301|2008-06-30 09:00,30,162.7,162.85,162.7,162.85,0
20090301|2008-06-30 09:30,30,162.45,162.7,162.3,162.7,0
20090301|2008-06-30 10:00,30,162.5,162.5,160.05,160.05,0
20090301|2008-06-30 10:30,30,158,159.85,157.5,159.85,0
20090301|2008-06-30 11:00,30,159.9,161.2,159.9,161.2,0
20090301|2008-06-30 11:30,30,161.2,161.2,160.85,160.85,0
20090301|2008-06-30 12:00,30,159.75,160.05,159.75,160.05,0
20090301|2008-06-30 12:30,30,160.15,160.15,160.15,160.15,0
20090301|2008-06-30 14:00,30,160,160,160,160,0
20090301|2008-06-30 16:00,30,160.15,160.15,160.15,160.15,0
20090301|2008-07-01 08:00,1,161.65,161.65,161.55,161.6,0
20090301|2008-07-01 08:30,1,161.5,161.5,161.4,161.4,0
20090301|2008-07-01 09:00,1,161.15,162.25,161.15,162.25,0
20090301|2008-07-01 09:30,1,162.25,162.35,162.25,162.35,0
20090301|2008-07-01 10:00,1,162,162,162,162,0
20090301|2008-07-01 10:30,1,161.9,161.95,161.75,161.75,0
20090301|2008-07-01 11:00,1,161.6,162,161.6,162,0
20090301|2008-07-01 11:30,1,162.05,162.05,161.85,161.85,0
20090301|2008-07-01 12:00,1,162,162.7,161.85,162.25,0
20090301|2008-07-01 12:30,1,162.7,162.7,162.25,162.25,0
20090301|2008-07-01 13:30,1,162.25,162.25,162.25,162.25,0
20090301|2008-07-01 16:30,1,162.35,162.35,162.35,162.35,0
20090301|2008-07-02 07:00,2,161.75,161.75,161.75,161.75,0
20090301|2008-07-02 07:30,2,160.75,160.9,160.75,160.9,0
20090301|2008-07-02 09:30,2,162,163,162,163,0
20090301|2008-07-02 10:00,2,162.8,162.8,162.6,162.8,0
20090301|2008-07-02 10:30,2,162.8,162.8,162.8,162.8,0
20090301|2008-07-02 11:00,2,162.8,162.8,162.8,162.8,0
20090301|2008-07-02 11:30,2,161.45,161.6,161.45,161.6,0
20090301|2008-07-02 12:00,2,162,162.8,162,162.8,0
20090301|2008-07-02 12:30,2,163,163,162.7,162.7,0
20090301|2008-07-02 13:00,2,162.65,162.65,162.65,162.65,0
20090301|2008-07-02 16:30,2,162.9,162.9,162.9,162.9,0
20090301|2008-07-03 07:30,3,161.75,161.75,160.25,160.25,0
20090301|2008-07-03 08:00,3,159.75,159.75,159.25,159.25,0
20090301|2008-07-03 09:00,3,159.7,159.85,159.7,159.85,0
20090301|2008-07-03 09:30,3,159.75,159.75,159.75,159.75,0
20090301|2008-07-03 10:00,3,159,159.1,159,159.1,0
20090301|2008-07-03 10:30,3,159.25,159.25,159,159,0
20090301|2008-07-03 11:00,3,159.05,159.2,159,159,0
20090301|2008-07-03 11:30,3,158.95,158.95,158.95,158.95,0
20090301|2008-07-03 12:00,3,158.9,158.9,158.9,158.9,0
20090301|2008-07-03 14:00,3,158.3,158.3,158.3,158.3,0
20090301|2008-07-03 15:00,3,158.85,158.85,158.85,158.85,0
20090301|2008-07-07 05:00,7,156.4,156.5,156.3,156.5,0
20090301|2008-07-07 05:30,7,156.8,157.05,156.8,157.05,0
20090301|2008-07-07 06:00,7,157.65,157.65,157.05,157.4,0
20090301|2008-07-07 07:00,7,155.45,155.45,153.75,153.75,0
20090301|2008-07-07 07:30,7,154.2,154.85,154.2,154.8,0
20090301|2008-07-07 08:00,7,155.05,155.05,154.55,154.55,0
20090301|2008-07-07 09:30,7,153.35,153.35,153.35,153.35,0
20090301|2008-07-07 10:00,7,153.65,153.65,153.65,153.65,0
20090301|2008-07-07 10:30,7,153.3,153.3,152.6,152.6,0
20090301|2008-07-07 11:00,7,152,152,148.55,149.7,0
20090301|2008-07-07 11:30,7,149.9,150.1,149.9,150,0
20090301|2008-07-07 12:00,7,150,150.6,150,150.5,0
20090301|2008-07-07 16:00,7,150.4,150.4,150.4,150.4,0
20090301|2008-07-08 01:30,8,150,150,150,150,0
20090301|2008-07-08 02:00,8,149.5,149.5,149.5,149.5,0
20090301|2008-07-08 07:00,8,148.05,148.05,147.7,147.75,0
20090301|2008-07-08 07:30,8,146.1,146.1,146.1,146.1,0
20090301|2008-07-08 08:30,8,146.4,146.55,146.2,146.2,0
20090301|2008-07-08 09:30,8,146.2,146.25,146.2,146.25,0
20090301|2008-07-08 10:00,8,146.85,146.85,146.85,146.85,0
20090301|2008-07-08 10:30,8,147,147.5,147,147.5,0
20090301|2008-07-08 11:00,8,149,149,149,149,0
20090301|2008-07-08 12:00,8,149.65,149.65,149.65,149.65,0
20090301|2008-07-08 16:00,8,149.6,149.6,149.6,149.6,0
20090301|2008-07-09 06:00,9,149,149,149,149,0
20090301|2008-07-09 06:30,9,149,149,149,149,0
20090301|2008-07-09 07:30,9,148.15,148.15,147,147,0
20090301|2008-07-09 10:00,9,148.1,148.1,148.1,148.1,0
20090301|2008-07-09 10:30,9,148.2,148.2,148.2,148.2,0
20090301|2008-07-09 16:00,9,147.8,147.8,147.8,147.8,0
20090301|2008-07-10 02:00,10,147.95,147.95,147.95,147.95,0
20090301|2008-07-10 06:30,10,147,147,147,147,0
20090301|2008-07-10 07:00,10,147.8,147.8,147.8,147.8,0
20090301|2008-07-10 08:00,10,147.6,147.6,147.5,147.5,0
20090301|2008-07-10 08:30,10,147,147,146.8,146.9,0
20090301|2008-07-10 09:30,10,147.95,148.75,147.95,148.75,0
20090301|2008-07-10 11:00,10,148,148,148,148,0
20090301|2008-07-10 12:00,10,148.75,148.8,148.75,148.8,0
20090301|2008-07-10 12:30,10,148,148,148,148,0
20090301|2008-07-10 13:00,10,148.65,148.85,148.65,148.85,0
20090301|2008-07-10 16:00,10,148.75,148.75,148.75,148.75,0
20090301|2008-07-11 10:00,11,149.65,149.65,149.6,149.6,0
20090301|2008-07-11 11:00,11,149,149,149,149,0
20090301|2008-07-11 11:30,11,149.35,149.35,149.35,149.35,0
20090301|2008-07-11 12:00,11,149.35,149.35,149.35,149.35,0
20090301|2008-07-11 12:30,11,149.9,149.9,149.7,149.7,0
20090301|2008-07-11 16:00,11,149.3,149.3,149.3,149.3,0
20090301|2008-07-14 03:30,14,149.4,149.4,149.4,149.4,0
20090301|2008-07-14 05:00,14,149.7,149.7,149.7,149.7,0
20090301|2008-07-14 07:00,14,147.5,148.2,147.5,148,0
20090301|2008-07-14 08:00,14,148.35,148.95,148.3,148.95,0
20090301|2008-07-14 08:30,14,149.25,150,149.25,150,0
20090301|2008-07-14 09:00,14,150.25,151,150.25,150.35,0
20090301|2008-07-14 09:30,14,150,150,150,150,0
20090301|2008-07-14 10:30,14,150,150,150,150,0
20090301|2008-07-14 11:30,14,149.9,149.9,149.9,149.9,0
20090301|2008-07-14 12:00,14,150,150,150,150,0
20090301|2008-07-14 12:30,14,149.7,149.7,149.7,149.7,0
20090301|2008-07-14 16:00,14,150.05,150.05,150.05,150.05,0
20090301|2008-07-15 01:30,15,150,150,150,150,0
20090301|2008-07-15 05:30,15,151,151.15,151,151.15,0
20090301|2008-07-15 08:00,15,149,149,149,149,0
20090301|2008-07-15 08:30,15,149,149,149,149,0
20090301|2008-07-15 09:30,15,149.1,149.1,149.1,149.1,0
20090301|2008-07-15 10:00,15,148.7,148.7,148.65,148.7,0
20090301|2008-07-15 10:30,15,147.75,147.75,147.75,147.75,0
20090301|2008-07-15 11:00,15,147.75,147.75,147.75,147.75,0
20090301|2008-07-15 16:00,15,147.9,147.9,147.9,147.9,0
20090301|2008-07-16 05:30,16,148,148,148,148,0
20090301|2008-07-16 06:30,16,148,148,148,148,0
20090301|2008-07-16 09:00,16,149,149,148.35,148.4,0
20090301|2008-07-16 09:30,16,147.2,147.2,147.1,147.1,0
20090301|2008-07-16 10:00,16,147.35,147.35,147.3,147.3,0
20090301|2008-07-16 10:30,16,147.3,147.3,147.3,147.3,0
20090301|2008-07-16 11:30,16,147.5,147.5,147.5,147.5,0
20090301|2008-07-16 16:00,16,148.15,148.15,148.15,148.15,0
20090301|2008-07-17 06:00,17,148.15,148.15,148.15,148.15,0
20090301|2008-07-17 07:00,17,149.4,149.4,149.4,149.4,0
20090301|2008-07-17 08:30,17,148.75,148.95,148.45,148.45,0
20090301|2008-07-17 09:00,17,148.45,149.15,148.45,149.15,0
20090301|2008-07-17 10:00,17,149.25,149.25,149.25,149.25,0
20090301|2008-07-17 10:30,17,147.5,147.5,147.5,147.5,0
20090301|2008-07-17 11:00,17,147.55,147.55,147.45,147.5,0
20090301|2008-07-17 11:30,17,146.8,146.95,146.8,146.95,0
20090301|2008-07-17 12:00,17,146,146,144.5,144.5,0
20090301|2008-07-17 12:30,17,144.85,144.85,144.65,144.65,0
20090301|2008-07-17 16:00,17,144.85,144.85,144.85,144.85,0
20090301|2008-07-18 05:30,18,145.3,145.35,145.3,145.35,0
20090301|2008-07-18 06:00,18,145.35,145.35,145.35,145.35,0
20090301|2008-07-18 06:30,18,146,146,146,146,0
20090301|2008-07-18 07:00,18,145.5,145.5,145.5,145.5,0
20090301|2008-07-18 07:30,18,145.2,145.2,145.2,145.2,0
20090301|2008-07-18 08:00,18,144.4,144.6,144.4,144.6,0
20090301|2008-07-18 08:30,18,144.1,144.1,144,144,0
20090301|2008-07-18 09:00,18,144.5,144.5,144.5,144.5,0
20090301|2008-07-18 09:30,18,144.4,144.8,144.4,144.8,0
20090301|2008-07-18 10:30,18,145.5,145.5,145.5,145.5,0
20090301|2008-07-18 11:00,18,145.45,145.45,145.45,145.45,0
20090301|2008-07-18 12:00,18,144.8,144.8,144.8,144.8,0
20090301|2008-07-18 13:30,18,145.05,145.05,145.05,145.05,0
20090301|2008-07-18 15:30,18,145.05,145.05,145.05,145.05,0
20090301|2008-07-21 07:00,21,144.6,145.25,144.6,145.2,0
20090301|2008-07-21 08:00,21,144.55,144.55,144.35,144.35,0
20090301|2008-07-21 08:30,21,144,144,144,144,0
20090301|2008-07-21 09:00,21,144.35,144.35,144.2,144.2,0
20090301|2008-07-21 09:30,21,144.5,144.55,144.05,144.05,0
20090301|2008-07-21 10:00,21,144.25,144.3,144.25,144.3,0
20090301|2008-07-21 12:00,21,144.9,144.9,144.5,144.55,0
20090301|2008-07-21 13:30,21,144.9,145,144.9,145,0
20090301|2008-07-21 16:30,21,144.55,144.55,144.55,144.55,0
20090301|2008-07-22 03:00,22,145.8,145.8,145.8,145.8,0
20090301|2008-07-22 07:30,22,144.8,144.9,144.65,144.9,0
20090301|2008-07-22 08:00,22,145,145,144.5,144.6,0
20090301|2008-07-22 08:30,22,144.75,144.8,144.25,144.25,0
20090301|2008-07-22 09:00,22,144.3,144.4,144.3,144.4,0
20090301|2008-07-22 09:30,22,144.85,144.85,144.85,144.85,0
20090301|2008-07-22 10:30,22,144.7,144.7,144.65,144.65,0
20090301|2008-07-22 11:30,22,145.15,145.15,145.15,145.15,0
20090301|2008-07-22 12:00,22,144.65,144.9,144.4,144.4,0
20090301|2008-07-22 12:30,22,144.55,144.55,144.35,144.35,0
20090301|2008-07-22 13:30,22,144.5,144.5,144.5,144.5,0
20090301|2008-07-22 14:00,22,144.5,144.5,144.5,144.5,0
20090301|2008-07-22 16:00,22,144.7,144.7,144.7,144.7,0
20090301|2008-07-23 04:00,23,144.5,144.5,144.4,144.5,0
20090301|2008-07-23 07:00,23,144,144,143.85,143.85,0
20090301|2008-07-23 07:30,23,143.75,143.75,142.3,142.3,0
20090301|2008-07-23 08:00,23,142.45,142.45,142.2,142.2,0
20090301|2008-07-23 08:30,23,142.45,142.5,142.45,142.5,0
20090301|2008-07-23 09:00,23,142.65,142.85,142.65,142.85,0
20090301|2008-07-23 09:30,23,142.5,142.5,142.5,142.5,0
20090301|2008-07-23 10:00,23,142.65,143.25,142.65,143.15,0
20090301|2008-07-23 10:30,23,143.15,143.15,142.55,142.7,0
20090301|2008-07-23 11:00,23,142.55,143.4,142.55,143.4,0
20090301|2008-07-23 12:00,23,143.75,143.75,143.35,143.35,0
20090301|2008-07-23 12:30,23,142.5,142.6,142.5,142.6,0
20090301|2008-07-23 13:00,23,142.45,142.45,142.4,142.4,0
20090301|2008-07-23 16:30,23,143.2,143.2,143.2,143.2,0
20090301|2008-07-24 03:00,24,142.75,142.75,142.7,142.7,0
20090301|2008-07-24 03:30,24,142.1,142.15,142,142.15,0
20090301|2008-07-24 04:00,24,142.1,142.1,142.1,142.1,0
20090301|2008-07-24 04:30,24,142.15,142.35,142.15,142.3,0
20090301|2008-07-24 06:30,24,142.2,142.2,141.95,141.95,0
20090301|2008-07-24 07:00,24,142,142.1,142,142.1,0
20090301|2008-07-24 07:30,24,142.55,142.55,142.55,142.55,0
20090301|2008-07-24 08:30,24,141.8,141.8,141.55,141.55,0
20090301|2008-07-24 09:00,24,141.8,141.8,141.8,141.8,0
20090301|2008-07-24 09:30,24,141.95,141.95,141.95,141.95,0
20090301|2008-07-24 10:00,24,141.6,141.6,141.6,141.6,0
20090301|2008-07-24 11:00,24,142.1,142.2,142.1,142.2,0
20090301|2008-07-24 12:00,24,142,142.4,142,142.25,0
20090301|2008-07-24 12:30,24,142.45,142.5,142.4,142.4,0
20090301|2008-07-24 16:00,24,142.5,142.5,142.5,142.5,0
20090301|2008-07-25 06:30,25,143.25,143.25,143.25,143.25,0
20090301|2008-07-25 07:00,25,142.5,142.5,142.5,142.5,0
20090301|2008-07-25 07:30,25,143.15,143.7,143.15,143.7,0
20090301|2008-07-25 08:00,25,143.2,143.2,143.2,143.2,0
20090301|2008-07-25 08:30,25,142.5,142.65,142.5,142.65,0
20090301|2008-07-25 09:30,25,143.75,143.75,143.75,143.75,0
20090301|2008-07-25 10:00,25,143.5,143.5,143.5,143.5,0
20090301|2008-07-25 10:30,25,144.1,144.7,144.1,144.7,0
20090301|2008-07-25 11:00,25,144.45,144.95,144.45,144.95,0
20090301|2008-07-25 13:00,25,144.9,144.9,144.9,144.9,0
20090301|2008-07-25 16:00,25,144.65,144.65,144.65,144.65,0
20090301|2008-07-28 05:30,28,144.65,144.65,144.65,144.65,0
20090301|2008-07-28 07:00,28,144,144,143.7,143.7,0
20090301|2008-07-28 07:30,28,143.6,143.6,143.6,143.6,0
20090301|2008-07-28 08:00,28,143.5,143.5,143.5,143.5,0
20090301|2008-07-28 08:30,28,143.05,143.05,143,143,0
20090301|2008-07-28 09:00,28,143,143,143,143,0
20090301|2008-07-28 10:00,28,142.95,142.95,142.95,142.95,0
20090301|2008-07-28 10:30,28,142.7,142.8,142.65,142.65,0
20090301|2008-07-28 11:00,28,142.5,142.55,142.35,142.5,0
20090301|2008-07-28 11:30,28,142.5,142.5,142.4,142.4,0
20090301|2008-07-28 12:00,28,142.5,142.6,142.5,142.6,0
20090301|2008-07-28 12:30,28,142.7,142.7,142.7,142.7,0
20090301|2008-07-28 16:00,28,142.6,142.6,142.6,142.6,0
20090301|2008-07-29 02:00,29,143,143,143,143,0
20090301|2008-07-29 02:30,29,143.2,143.55,143.2,143.55,0
20090301|2008-07-29 03:00,29,143.5,143.5,143.5,143.5,0
20090301|2008-07-29 03:30,29,144.45,144.45,144.45,144.45,0
20090301|2008-07-29 04:00,29,144.3,144.3,144.3,144.3,0
20090301|2008-07-29 04:30,29,144.1,144.65,144.1,144.6,0
20090301|2008-07-29 07:30,29,144.15,144.15,143.4,143.55,0
20090301|2008-07-29 08:00,29,143.6,143.6,143.6,143.6,0
20090301|2008-07-29 09:00,29,143,143,143,143,0
20090301|2008-07-29 09:30,29,142.5,142.5,142.5,142.5,0
20090301|2008-07-29 10:00,29,143.15,143.35,143.15,143.35,0
20090301|2008-07-29 10:30,29,143.6,143.6,143.6,143.6,0
20090301|2008-07-29 11:00,29,144,144,144,144,0
20090301|2008-07-29 12:00,29,143.8,143.8,143.8,143.8,0
20090301|2008-07-29 13:00,29,144.3,144.3,144.3,144.3,0
20090301|2008-07-29 16:30,29,143.75,143.75,143.75,143.75,0
20090301|2008-07-30 06:00,30,144.75,144.8,144.75,144.8,0
20090301|2008-07-30 06:30,30,144.4,144.4,144.4,144.4,0
20090301|2008-07-30 07:30,30,145.45,145.45,144.8,145.05,0
20090301|2008-07-30 08:00,30,145.15,145.15,145.15,145.15,0
20090301|2008-07-30 08:30,30,144,144.25,144,144.25,0
20090301|2008-07-30 09:00,30,144.5,144.5,144.5,144.5,0
20090301|2008-07-30 09:30,30,144.65,144.65,144.65,144.65,0
20090301|2008-07-30 10:00,30,144.4,144.4,144.4,144.4,0
20090301|2008-07-30 11:30,30,144.4,144.6,144.4,144.6,0
20090301|2008-07-30 12:00,30,144.95,145.3,144.85,144.85,0
20090301|2008-07-30 12:30,30,144.85,144.85,144.8,144.85,0
20090301|2008-07-30 16:00,30,144.9,144.9,144.9,144.9,0
20090301|2008-07-31 01:30,31,144.9,144.9,144.9,144.9,0
20090301|2008-07-31 02:00,31,145.15,145.15,145.15,145.15,0
20090301|2008-07-31 03:00,31,145,145.2,145,145.2,0
20090301|2008-07-31 03:30,31,145.1,145.1,145.1,145.1,0
20090301|2008-07-31 04:00,31,145.2,145.2,145.2,145.2,0
20090301|2008-07-31 07:30,31,146,146.1,146,146.1,0
20090301|2008-07-31 08:00,31,146.25,146.25,146.25,146.25,0
20090301|2008-07-31 08:30,31,146.25,146.4,146.15,146.15,0
20090301|2008-07-31 09:30,31,145.3,145.4,145.3,145.4,0
20090301|2008-07-31 10:30,31,145,145,145,145,0
20090301|2008-07-31 11:00,31,145.5,146,145.5,146,0
20090301|2008-07-31 11:30,31,145.9,146.15,145.9,146.15,0
20090301|2008-07-31 12:00,31,146.15,147,146.15,147,0
20090301|2008-07-31 12:30,31,146.65,146.9,146.65,146.7,0
20090301|2008-07-31 16:00,31,146.8,146.8,146.8,146.8,0
20090301|2008-08-01 07:30,1,145.35,145.35,145.35,145.35,0
20090301|2008-08-01 08:30,1,146,146,146,146,0
20090301|2008-08-01 09:00,1,146,146,146,146,0
20090301|2008-08-01 10:00,1,147.7,147.7,147.7,147.7,0
20090301|2008-08-01 10:30,1,147.8,147.8,147.7,147.7,0
20090301|2008-08-01 12:00,1,147.15,147.85,147.15,147.55,0
20090301|2008-08-01 12:30,1,147.75,147.75,147.55,147.55,0
20090301|2008-08-01 13:00,1,147.4,147.4,147.4,147.4,0
20090301|2008-08-01 13:30,1,147.2,147.25,147.1,147.1,0
20090301|2008-08-01 14:00,1,147,147.05,146.95,146.95,0
20090301|2008-08-01 15:30,1,147.6,147.6,147.6,147.6,0
20090301|2008-08-04 07:30,4,145.9,145.95,144.15,144.15,0
20090301|2008-08-04 08:00,4,144.6,144.6,144.6,144.6,0
20090301|2008-08-04 08:30,4,144.45,144.45,144.45,144.45,0
20090301|2008-08-04 09:00,4,144.75,144.75,144.75,144.75,0
20090301|2008-08-04 09:30,4,144.85,144.85,144.4,144.4,0
20090301|2008-08-04 10:00,4,143.9,143.9,143.9,143.9,0
20090301|2008-08-04 10:30,4,143.65,143.65,142.55,142.7,0
20090301|2008-08-04 11:00,4,142.75,143.2,142.75,143.2,0
20090301|2008-08-04 11:30,4,143.6,143.6,143.6,143.6,0
20090301|2008-08-04 12:30,4,144.3,144.3,143.85,144,0
20090301|2008-08-04 13:30,4,144.55,144.55,144.55,144.55,0
20090301|2008-08-05 06:30,5,143.5,143.75,143.5,143.75,0
20090301|2008-08-05 07:30,5,144.2,144.9,144.2,144.9,0
20090301|2008-08-05 08:00,5,145.4,145.4,145.4,145.4,0
20090301|2008-08-05 08:30,5,145.8,149,145.8,149,0
20090301|2008-08-05 09:00,5,149,149.5,148.1,148.1,0
20090301|2008-08-05 09:30,5,147.9,148.75,147.9,148.75,0
20090301|2008-08-05 10:00,5,148.15,148.15,148.15,148.15,0
20090301|2008-08-05 10:30,5,148.6,148.65,148.6,148.65,0
20090301|2008-08-05 11:00,5,148.75,148.8,148.45,148.8,0
20090301|2008-08-05 11:30,5,148.65,148.65,148.65,148.65,0
20090301|2008-08-05 12:00,5,148.75,148.75,147.7,147.7,0
20090301|2008-08-05 13:00,5,147.6,147.6,147.6,147.6,0
20090301|2008-08-05 13:30,5,147.55,147.55,147.5,147.5,0
20090301|2008-08-06 02:00,6,147.9,148.05,147.9,147.9,0
20090301|2008-08-06 02:30,6,148.2,148.2,148.2,148.2,0
20090301|2008-08-06 03:00,6,148.2,148.2,148.2,148.2,0
20090301|2008-08-06 06:00,6,147.1,147.1,147.1,147.1,0
20090301|2008-08-06 07:00,6,147.1,147.1,147.1,147.1,0
20090301|2008-08-06 07:30,6,146.8,146.8,145,145,0
20090301|2008-08-06 08:30,6,145.9,145.9,145.9,145.9,0
20090301|2008-08-06 09:30,6,145.6,145.9,145.6,145.9,0
20090301|2008-08-06 10:00,6,145.6,145.6,145.5,145.5,0
20090301|2008-08-06 10:30,6,145.45,145.6,145.45,145.6,0
20090301|2008-08-06 11:00,6,145.6,145.6,145.25,145.25,0
20090301|2008-08-06 11:30,6,145.25,145.45,145.25,145.45,0
20090301|2008-08-06 12:00,6,145.6,145.6,145.35,145.35,0
20090301|2008-08-07 01:30,7,145.2,145.2,145.2,145.2,0
20090301|2008-08-07 02:00,7,145.65,145.65,145.65,145.65,0
20090301|2008-08-07 03:00,7,145.55,145.55,145.55,145.55,0
20090301|2008-08-07 03:30,7,145.65,145.65,145.65,145.65,0
20090301|2008-08-07 05:00,7,145.85,145.9,145.75,145.9,0
20090301|2008-08-07 05:30,7,145.85,145.85,145.85,145.85,0
20090301|2008-08-07 07:00,7,146.35,146.35,146.35,146.35,0
20090301|2008-08-07 07:30,7,147.2,147.2,147,147.1,0
20090301|2008-08-07 08:00,7,147.5,147.5,147.5,147.5,0
20090301|2008-08-07 08:30,7,147.3,149,147.3,149,0
20090301|2008-08-07 09:00,7,148.4,148.45,148.4,148.45,0
20090301|2008-08-07 09:30,7,148.65,148.65,148.4,148.4,0
20090301|2008-08-07 10:00,7,148.45,148.45,148.4,148.4,0
20090301|2008-08-07 10:30,7,148,148.35,148,148.25,0
20090301|2008-08-07 11:00,7,148.5,149.15,148.45,149.05,0
20090301|2008-08-07 11:30,7,148.7,148.7,148.4,148.4,0
20090301|2008-08-07 12:00,7,148.7,148.85,147.75,147.75,0
20090301|2008-08-07 12:30,7,148,148,148,148,0
20090301|2008-08-08 01:30,8,147.7,147.7,147.25,147.3,0
20090301|2008-08-08 02:00,8,147.15,147.15,147.15,147.15,0
20090301|2008-08-08 06:00,8,146.55,146.6,146.35,146.6,0
20090301|2008-08-08 06:30,8,147.3,147.3,147.3,147.3,0
20090301|2008-08-08 07:30,8,146,146,145,145.4,0
20090301|2008-08-08 08:00,8,145.7,145.7,145.7,145.7,0
20090301|2008-08-08 08:30,8,145.1,145.1,144.5,144.5,0
20090301|2008-08-08 09:00,8,143.6,143.75,143.5,143.75,0
20090301|2008-08-08 09:30,8,143.8,143.8,143.8,143.8,0
20090301|2008-08-08 10:00,8,143.8,143.95,143.8,143.95,0
20090301|2008-08-08 10:30,8,143.8,143.8,143.5,143.75,0
20090301|2008-08-08 11:00,8,144.2,144.2,143.35,143.35,0
20090301|2008-08-08 12:00,8,143.8,143.8,143.35,143.35,0
20090301|2008-08-08 13:30,8,143.55,143.55,143.55,143.55,0
20090301|2008-08-11 01:30,11,144,144,144,144,0
20090301|2008-08-11 02:00,11,144.4,144.4,144.4,144.4,0
20090301|2008-08-11 03:00,11,144,144,144,144,0
20090301|2008-08-11 03:30,11,143.65,143.9,143.65,143.9,0
20090301|2008-08-11 06:30,11,144.75,144.75,144.75,144.75,0
20090301|2008-08-11 07:00,11,144.5,144.85,144.5,144.85,0
20090301|2008-08-11 07:30,11,145.15,145.4,145.1,145.35,0
20090301|2008-08-11 08:30,11,144.3,144.4,144.3,144.4,0
20090301|2008-08-11 09:00,11,144.65,144.8,144.65,144.8,0
20090301|2008-08-11 09:30,11,144.8,144.8,144,144,0
20090301|2008-08-11 10:30,11,144.1,144.1,144,144,0
20090301|2008-08-11 11:00,11,143.55,143.55,143.55,143.55,0
20090301|2008-08-11 11:30,11,143.65,143.85,143.65,143.85,0
20090301|2008-08-11 12:00,11,143.9,143.9,143.6,143.6,0
20090301|2008-08-12 01:30,12,144.05,144.05,144.05,144.05,0
20090301|2008-08-12 04:00,12,143.3,143.3,143.3,143.3,0
20090301|2008-08-12 05:00,12,143,143,143,143,0
20090301|2008-08-12 05:30,12,142.65,142.65,142.15,142.5,0
20090301|2008-08-12 06:00,12,142.55,142.55,142.55,142.55,0
20090301|2008-08-12 07:00,12,142.65,143.4,142.65,143.4,0
20090301|2008-08-12 07:30,12,143.35,144.6,143.25,144.55,0
20090301|2008-08-12 08:00,12,145.1,147.5,145.1,146.4,0
20090301|2008-08-12 08:30,12,146.5,146.5,146.5,146.5,0
20090301|2008-08-12 09:00,12,146,146,146,146,0
20090301|2008-08-12 09:30,12,146.25,146.25,145.9,145.9,0
20090301|2008-08-12 10:00,12,145.35,145.35,144.85,144.85,0
20090301|2008-08-12 10:30,12,144.4,144.75,144.35,144.75,0
20090301|2008-08-12 11:00,12,144.9,145,144.8,144.8,0
20090301|2008-08-12 11:30,12,145.65,145.65,145.55,145.6,0
20090301|2008-08-12 12:00,12,145.6,145.6,144.85,144.85,0
20090301|2008-08-12 12:30,12,144.85,144.85,144.85,144.85,0
20090301|2008-08-12 14:00,12,145,145,145,145,0
20090301|2008-08-13 07:00,13,144.4,144.4,144.4,144.4,0
20090301|2008-08-13 07:30,13,143.55,143.75,143.15,143.75,0
20090301|2008-08-13 08:00,13,143,143,141.1,141.65,1
20090301|2008-08-13 08:30,13,141.9,141.9,141,141,0
20090301|2008-08-13 09:00,13,141.2,142.25,141.2,142.25,0
20090301|2008-08-13 09:30,13,142.2,142.25,142,142,0
20090301|2008-08-13 10:00,13,142.3,142.4,142.2,142.2,0
20090301|2008-08-13 10:30,13,142.1,142.3,141.35,142.3,0
20090301|2008-08-13 11:00,13,142.15,142.35,142.15,142.35,0
20090301|2008-08-13 11:30,13,142.1,142.6,142,142.6,0
20090301|2008-08-13 12:00,13,142.9,143.5,142.9,143,0
20090301|2008-08-13 12:30,13,143.05,143.1,143,143,0
20090301|2008-08-13 13:00,13,143.15,143.2,143.05,143.1,0
20090301|2008-08-13 13:30,13,143.1,143.1,143.1,143.1,0
20090301|2008-08-14 02:00,14,142.6,142.6,142.25,142.45,0
20090301|2008-08-14 06:30,14,143.15,143.15,143.15,143.15,0
20090301|2008-08-14 07:00,14,143.45,143.7,143.45,143.7,0
20090301|2008-08-14 07:30,14,143.8,144.25,143.35,143.35,0
20090301|2008-08-14 08:00,14,143.4,143.4,142.55,142.55,0
20090301|2008-08-14 08:30,14,144.3,144.5,144.3,144.5,0
20090301|2008-08-14 09:30,14,143,143,143,143,0
20090301|2008-08-14 10:00,14,143.65,143.65,143.5,143.5,0
20090301|2008-08-14 10:30,14,143.55,143.55,143.1,143.25,0
20090301|2008-08-14 11:00,14,142.85,142.85,142.5,142.8,0
20090301|2008-08-14 11:30,14,142.85,142.85,142.5,142.55,0
20090301|2008-08-14 12:00,14,142.85,142.85,142.6,142.6,0
20090301|2008-08-14 12:30,14,142.95,142.95,142.95,142.95,0
20090301|2008-08-14 13:00,14,142.95,142.95,142.95,142.95,0
20090301|2008-08-14 13:30,14,142.95,142.95,142.95,142.95,0
20090301|2008-08-15 07:30,15,141.2,141.2,141,141,0
20090301|2008-08-15 08:00,15,140.6,140.6,139.9,139.9,0
20090301|2008-08-15 08:30,15,139.7,139.7,139.5,139.5,0
20090301|2008-08-15 09:00,15,139.95,139.95,139.95,139.95,0
20090301|2008-08-15 09:30,15,139.85,139.85,139.5,139.55,0
20090301|2008-08-15 10:00,15,139.65,139.95,139.65,139.95,0
20090301|2008-08-15 10:30,15,139.5,139.5,138.9,139.15,0
20090301|2008-08-15 11:00,15,139.05,139.8,139,139.8,0
20090301|2008-08-15 11:30,15,139.75,140,139.75,139.8,0
20090301|2008-08-15 12:30,15,140.5,140.55,140.25,140.25,0
20090301|2008-08-15 13:00,15,140.45,140.5,140.4,140.5,0
20090301|2008-08-18 07:30,18,140.85,140.85,140.8,140.8,0
20090301|2008-08-18 08:30,18,141.25,141.25,141.25,141.25,0
20090301|2008-08-18 09:00,18,141.4,141.95,141.4,141.95,0
20090301|2008-08-18 09:30,18,141.95,141.95,140.75,140.75,0
20090301|2008-08-18 10:00,18,141.15,141.35,141.15,141.35,0
20090301|2008-08-18 10:30,18,141.4,141.45,141.4,141.45,0
20090301|2008-08-18 11:00,18,141.95,141.95,141.95,141.95,0
20090301|2008-08-18 11:30,18,142.15,142.25,142.1,142.1,0
20090301|2008-08-18 12:30,18,141.7,141.8,141.7,141.8,0
20090301|2008-08-19 01:30,19,141,141.5,141,141.5,0
20090301|2008-08-19 07:00,19,141.1,141.1,140.9,140.9,0
20090301|2008-08-19 07:30,19,140.8,140.9,140.8,140.9,0
20090301|2008-08-19 08:00,19,141.05,142.25,140.95,142.1,0
20090301|2008-08-19 09:00,19,141.5,141.7,141.5,141.7,0
20090301|2008-08-19 09:30,19,141.9,143.75,141.9,143.1,0
20090301|2008-08-19 10:00,19,143.45,143.45,143.45,143.45,0
20090301|2008-08-19 10:30,19,143.2,145.35,143.15,145.1,1
20090301|2008-08-19 11:00,19,144.9,145.15,144.6,145.15,0
20090301|2008-08-19 11:30,19,144.6,144.75,144.2,144.25,0
20090301|2008-08-19 12:00,19,144,144,143.55,143.9,0
20090301|2008-08-19 12:30,19,143.9,143.9,143.7,143.7,0
20090301|2008-08-19 13:00,19,143.85,143.95,143.8,143.9,0
20090301|2008-08-19 13:30,19,143.9,143.9,143.9,143.9,0
20090301|2008-08-19 14:00,19,143.85,143.85,143.8,143.8,0
20090301|2008-08-20 01:30,20,143.95,144.6,143.95,144.6,0
20090301|2008-08-20 03:30,20,144.8,144.8,144.8,144.8,0
20090301|2008-08-20 05:00,20,144.3,144.3,144.3,144.3,0
20090301|2008-08-20 07:30,20,144.15,144.75,143.8,144.05,0
20090301|2008-08-20 08:00,20,144,144.7,144,144.6,0
20090301|2008-08-20 08:30,20,144.8,144.9,144.65,144.65,0
20090301|2008-08-20 09:00,20,145.5,145.7,145.45,145.6,0
20090301|2008-08-20 09:30,20,145.7,145.7,145.1,145.1,0
20090301|2008-08-20 10:00,20,145.1,145.2,144,144,0
20090301|2008-08-20 10:30,20,144.7,144.7,144.5,144.5,0
20090301|2008-08-20 11:00,20,144.9,145,144.7,145,0
20090301|2008-08-20 11:30,20,145,145.1,145,145,0
20090301|2008-08-20 12:00,20,145.05,145.05,144.7,145.05,0
20090301|2008-08-20 12:30,20,145.1,145.1,145.1,145.1,0
20090301|2008-08-20 13:00,20,145.75,145.75,145.75,145.75,0
20090301|2008-08-20 13:30,20,145.5,145.5,145.4,145.4,0
20090301|2008-08-21 01:30,21,145.5,145.55,145.5,145.55,0
20090301|2008-08-21 02:00,21,146,146,145.85,145.85,0
20090301|2008-08-21 02:30,21,146.5,146.85,146.5,146.85,0
20090301|2008-08-21 03:00,21,146.35,146.35,146.35,146.35,0
20090301|2008-08-21 03:30,21,146.6,147,146.6,147,0
20090301|2008-08-21 04:00,21,146.95,146.95,146.95,146.95,0
20090301|2008-08-21 04:30,21,146.7,146.7,146.7,146.7,0
20090301|2008-08-21 05:00,21,146.85,146.95,146.85,146.85,0
20090301|2008-08-21 05:30,21,147.15,147.2,147.1,147.2,0
20090301|2008-08-21 06:00,21,147.45,147.65,147.45,147.65,0
20090301|2008-08-21 07:00,21,148,148,147.5,147.65,0
20090301|2008-08-21 07:30,21,147.95,148.25,147.45,147.45,0
20090301|2008-08-21 08:00,21,147.8,148.05,147.6,147.6,0
20090301|2008-08-21 08:30,21,147.85,148.1,147.85,148.1,0
20090301|2008-08-21 09:00,21,148,148.9,148,148.75,0
20090301|2008-08-21 09:30,21,148.8,148.95,148.65,148.7,0
20090301|2008-08-21 10:00,21,148.1,148.25,148.1,148.2,0
20090301|2008-08-21 10:30,21,147.8,148.05,147.7,147.75,0
20090301|2008-08-21 11:00,21,147.7,147.7,147.3,147.5,0
20090301|2008-08-21 11:30,21,147.3,147.3,147.3,147.3,0
20090301|2008-08-21 12:00,21,147.2,147.5,147.2,147.5,0
20090301|2008-08-21 12:30,21,147.4,147.5,147.4,147.45,0
20090301|2008-08-21 13:00,21,147.45,147.45,147.45,147.45,0
20090301|2008-08-21 14:00,21,147.65,147.65,147.65,147.65,0
20090301|2008-08-22 01:30,22,147.55,147.7,147.55,147.7,0
20090301|2008-08-22 04:00,22,146.65,146.75,146.65,146.75,0
20090301|2008-08-22 04:30,22,147.1,147.1,147.1,147.1,0
20090301|2008-08-22 05:00,22,147.05,147.05,147.05,147.05,0
20090301|2008-08-22 07:00,22,146.7,146.7,146.65,146.65,0
20090301|2008-08-22 07:30,22,145.85,146.2,145.85,146.15,0
20090301|2008-08-22 08:00,22,146.75,147.4,146.75,147.4,0
20090301|2008-08-22 08:30,22,147.05,147.25,146.85,147,0
20090301|2008-08-22 09:00,22,147.3,148.35,147.3,148.3,0
20090301|2008-08-22 09:30,22,148.35,148.45,148.05,148.25,0
20090301|2008-08-22 10:00,22,148.05,148.1,147.7,147.7,0
20090301|2008-08-22 10:30,22,147.7,148.05,147.7,147.9,0
20090301|2008-08-22 11:00,22,147.7,147.7,147.5,147.5,0
20090301|2008-08-22 11:30,22,147.8,147.9,147.75,147.9,0
20090301|2008-08-22 12:00,22,147.85,148,147.55,148,0
20090301|2008-08-22 12:30,22,148.1,148.2,147.85,148.2,0
20090301|2008-08-22 13:30,22,147.6,147.75,147.6,147.75,0
20090301|2008-08-22 14:00,22,147.8,147.8,147.8,147.8,0
20090301|2008-08-25 01:30,25,147,147,146.65,147,0
20090301|2008-08-25 02:00,25,147,147,147,147,0
20090301|2008-08-25 05:30,25,147.1,147.1,147.1,147.1,0
20090301|2008-08-25 06:00,25,147.1,147.1,147.1,147.1,0
20090301|2008-08-25 06:30,25,146.7,146.7,146.7,146.7,0
20090301|2008-08-25 07:00,25,146.7,146.85,146.65,146.7,0
20090301|2008-08-25 07:30,25,146.55,146.55,146.55,146.55,0
20090301|2008-08-25 08:00,25,146.6,146.75,146.45,146.75,0
20090301|2008-08-25 08:30,25,147.75,147.75,147.3,147.3,0
20090301|2008-08-25 09:00,25,147.05,147.1,147,147,0
20090301|2008-08-25 09:30,25,146.85,146.85,146.85,146.85,0
20090301|2008-08-25 10:00,25,147,147.05,147,147,0
20090301|2008-08-25 10:30,25,147.1,147.1,147.1,147.1,0
20090301|2008-08-25 11:00,25,147.1,147.1,147.1,147.1,0
20090301|2008-08-25 11:30,25,147.15,147.15,147.05,147.05,0
20090301|2008-08-25 12:00,25,147,147,147,147,0
20090301|2008-08-25 12:30,25,147.1,147.1,147,147,0
20090301|2008-08-25 13:00,25,147.1,147.1,147.1,147.1,0
20090301|2008-08-26 02:30,26,146.95,146.95,146.95,146.95,0
20090301|2008-08-26 03:00,26,146.95,146.95,146.95,146.95,0
20090301|2008-08-26 03:30,26,146.6,146.6,146.6,146.6,0
20090301|2008-08-26 05:00,26,146.3,146.3,146.3,146.3,0
20090301|2008-08-26 07:00,26,146,146.25,146,146.25,0
20090301|2008-08-26 07:30,26,146.2,147,146.05,146.9,0
20090301|2008-08-26 08:00,26,147.1,147.4,147.1,147.35,0
20090301|2008-08-26 08:30,26,147.45,151.1,147.45,150.3,0
20090301|2008-08-26 09:00,26,150.35,150.55,150.1,150.25,0
20090301|2008-08-26 09:30,26,150.1,150.3,150.1,150.1,0
20090301|2008-08-26 10:00,26,150.15,150.5,150.15,150.2,0
20090301|2008-08-26 10:30,26,150.55,150.55,150.35,150.35,0
20090301|2008-08-26 11:00,26,150.45,150.75,150.45,150.75,0
20090301|2008-08-26 11:30,26,150.6,150.8,150.6,150.75,0
20090301|2008-08-26 12:00,26,150.9,152.25,150.9,152.05,0
20090301|2008-08-26 12:30,26,151.45,151.8,151.45,151.7,0
20090301|2008-08-26 13:30,26,151.45,151.5,151.45,151.5,0
20090301|2008-08-26 14:00,26,151.75,151.75,151.6,151.65,0
20090301|2008-08-27 01:30,27,151.6,152.25,151.6,152.25,0
20090301|2008-08-27 02:00,27,152.2,152.35,152.2,152.35,0
20090301|2008-08-27 02:30,27,152.75,152.75,152.75,152.75,0
20090301|2008-08-27 03:00,27,152.9,152.9,152.55,152.55,0
20090301|2008-08-27 03:30,27,152.7,152.7,152.7,152.7,0
20090301|2008-08-27 04:00,27,152.9,152.9,152.85,152.85,0
20090301|2008-08-27 04:30,27,152.95,152.95,152.95,152.95,0
20090301|2008-08-27 05:00,27,153,153.1,153,153.1,0
20090301|2008-08-27 05:30,27,153.1,153.1,152.9,152.9,0
20090301|2008-08-27 06:00,27,153.2,153.4,153.2,153.4,0
20090301|2008-08-27 06:30,27,153.7,155,153.7,155,0
20090301|2008-08-27 07:00,27,155.15,155.7,154.75,155.5,0
20090301|2008-08-27 07:30,27,155.4,155.55,154.05,154.8,0
20090301|2008-08-27 08:00,27,154.75,155.45,154.7,155.2,0
20090301|2008-08-27 08:30,27,155.3,155.3,154.85,155.3,0
20090301|2008-08-27 09:00,27,155.35,155.35,154.5,154.7,0
20090301|2008-08-27 09:30,27,154.7,155,154.55,154.8,0
20090301|2008-08-27 10:00,27,154.75,155.05,154.75,154.75,0
20090301|2008-08-27 10:30,27,154.7,154.8,153.3,153.4,0
20090301|2008-08-27 11:00,27,153.8,153.8,151.5,151.7,0
20090301|2008-08-27 11:30,27,152.3,152.3,152.3,152.3,0
20090301|2008-08-27 12:00,27,152.2,152.2,151.65,151.65,0
20090301|2008-08-27 13:00,27,151.55,151.55,151.55,151.55,0
20090301|2008-08-28 01:30,28,151.5,151.5,151.5,151.5,0
20090301|2008-08-28 03:00,28,151.95,151.95,151.95,151.95,0
20090301|2008-08-28 05:30,28,152,152,152,152,0
20090301|2008-08-28 06:00,28,151.85,151.85,151.85,151.85,0
20090301|2008-08-28 06:30,28,151.8,153.5,151.8,153.5,0
20090301|2008-08-28 07:00,28,153.35,154.5,153.25,154.35,0
20090301|2008-08-28 07:30,28,154.25,154.4,154.15,154.25,0
20090301|2008-08-28 08:00,28,154.2,154.5,154.2,154.5,0
20090301|2008-08-28 08:30,28,154.75,154.75,153.1,153.35,0
20090301|2008-08-28 09:00,28,153.2,153.7,153,153.7,0
20090301|2008-08-28 09:30,28,153.7,153.7,153.45,153.7,0
20090301|2008-08-28 10:00,28,153.75,154.4,153.6,153.6,0
20090301|2008-08-28 10:30,28,152,152,150.65,150.8,0
20090301|2008-08-28 11:00,28,151,152.1,151,152.1,0
20090301|2008-08-28 11:30,28,151.65,151.65,151.55,151.65,0
20090301|2008-08-28 12:00,28,151.2,151.7,151.1,151.65,0
20090301|2008-08-28 12:30,28,152,152.05,152,152.05,0
20090301|2008-08-28 13:00,28,152.05,152.05,151.7,151.7,0
20090301|2008-08-28 14:00,28,151.95,151.95,151.7,151.7,0
20090301|2008-08-29 02:30,29,152.4,152.5,152.4,152.5,0
20090301|2008-08-29 04:30,29,153,153.5,153,153.5,0
20090301|2008-08-29 05:00,29,152.75,152.75,152.75,152.75,0
20090301|2008-08-29 05:30,29,152.35,152.35,152.2,152.2,0
20090301|2008-08-29 06:00,29,152.7,152.7,152.45,152.7,0
20090301|2008-08-29 06:30,29,152.7,153.35,152.7,153.15,0
20090301|2008-08-29 07:00,29,153.25,153.5,153.05,153.5,0
20090301|2008-08-29 07:30,29,153.5,153.5,152.7,153.1,0
20090301|2008-08-29 08:00,29,152.8,152.8,152.8,152.8,0
20090301|2008-08-29 08:30,29,152.3,152.5,152.15,152.15,0
20090301|2008-08-29 09:00,29,152.45,152.45,152.05,152.15,0
20090301|2008-08-29 09:30,29,152.45,152.45,152.1,152.15,0
20090301|2008-08-29 10:00,29,151.7,151.95,151.4,151.95,0
20090301|2008-08-29 10:30,29,152.1,152.15,151.45,151.5,0
20090301|2008-08-29 11:00,29,151.2,151.2,151.2,151.2,0
20090301|2008-08-29 11:30,29,151.45,151.45,150.6,151,0
20090301|2008-08-29 12:00,29,151,151.25,148.9,148.9,0
20090301|2008-08-29 12:30,29,149.25,150.4,149.1,150.35,0
20090301|2008-08-29 13:00,29,150.4,150.65,150.4,150.65,0
20090301|2008-08-29 13:30,29,150.6,150.6,150.6,150.6,0
20090301|2008-09-02 01:30,2,149.3,149.3,148.2,148.2,0
20090301|2008-09-02 02:00,2,148.2,148.2,148.2,148.2,0
20090301|2008-09-02 02:30,2,148,148,148,148,0
20090301|2008-09-02 03:00,2,148.05,148.05,147.55,147.6,0
20090301|2008-09-02 03:30,2,147.75,147.75,147.75,147.75,0
20090301|2008-09-02 04:00,2,148.1,148.1,148.1,148.1,0
20090301|2008-09-02 05:00,2,147.8,147.8,147.8,147.8,0
20090301|2008-09-02 05:30,2,147.1,147.15,147.05,147.05,0
20090301|2008-09-02 06:00,2,147.2,147.35,147.2,147.35,0
20090301|2008-09-02 06:30,2,147.2,147.2,146.95,146.95,0
20090301|2008-09-02 07:00,2,147.25,147.25,146.55,146.75,0
20090301|2008-09-02 07:30,2,147,147.05,145.6,146.7,0
20090301|2008-09-02 08:00,2,146.7,146.9,146.7,146.7,0
20090301|2008-09-02 08:30,2,146.5,147.2,146.5,147,0
20090301|2008-09-02 09:00,2,147.55,147.8,147.55,147.65,0
20090301|2008-09-02 09:30,2,147.85,148.55,147.8,148.25,0
20090301|2008-09-02 10:00,2,148.15,148.65,148.15,148.5,0
20090301|2008-09-02 10:30,2,148.5,148.5,148.1,148.1,0
20090301|2008-09-02 11:00,2,147.95,147.95,147.95,147.95,0
20090301|2008-09-02 11:30,2,147.65,148.4,147.65,148.4,0
20090301|2008-09-02 12:00,2,148.25,148.4,148.1,148.1,0
20090301|2008-09-02 12:30,2,148.1,148.1,148.1,148.1,0
20090301|2008-09-02 13:00,2,148.05,148.45,148.05,148.45,0
20090301|2008-09-02 13:30,2,148.3,148.3,148.2,148.2,0
20090301|2008-09-02 14:00,2,148.25,148.25,148.25,148.25,0
20090301|2008-09-03 01:30,3,148.5,148.5,148.1,148.1,0
20090301|2008-09-03 02:30,3,147.75,147.75,147.75,147.75,0
20090301|2008-09-03 03:30,3,147.4,147.4,147.4,147.4,0
20090301|2008-09-03 05:00,3,147.65,147.7,147.65,147.65,0
20090301|2008-09-03 06:00,3,146.85,146.85,146.6,146.6,0
20090301|2008-09-03 06:30,3,146.6,146.7,146.35,146.35,0
20090301|2008-09-03 07:00,3,146.3,146.6,146.3,146.6,0
20090301|2008-09-03 07:30,3,147.2,147.2,147.2,147.2,0
20090301|2008-09-03 08:00,3,147.7,148.45,147.7,148.45,0
20090301|2008-09-03 08:30,3,148.4,148.9,148.15,148.15,0
20090301|2008-09-03 09:00,3,147.9,148.2,147.9,147.9,0
20090301|2008-09-03 09:30,3,148,148,147.9,147.9,0
20090301|2008-09-03 10:00,3,147.9,148.5,147.7,148.3,0
20090301|2008-09-03 10:30,3,147.65,147.75,147.65,147.75,0
20090301|2008-09-03 11:00,3,147.7,147.7,147.7,147.7,0
20090301|2008-09-03 12:00,3,147.4,147.45,147,147.2,0
20090301|2008-09-03 12:30,3,147.1,147.6,147.1,147.6,0
20090301|2008-09-03 14:00,3,147.9,147.9,147.9,147.9,0
20090301|2008-09-04 01:30,4,147.6,147.9,147.6,147.9,0
20090301|2008-09-04 03:00,4,148.6,148.6,148.6,148.6,0
20090301|2008-09-04 04:00,4,148.1,148.1,148.1,148.1,0
20090301|2008-09-04 05:30,4,147.75,147.75,147.75,147.75,0
20090301|2008-09-04 06:00,4,147.75,147.75,147.75,147.75,0
20090301|2008-09-04 06:30,4,147.7,147.7,147.7,147.7,0
20090301|2008-09-04 07:00,4,147.7,147.75,147.55,147.55,0
20090301|2008-09-04 07:30,4,147.65,147.65,147,147.15,0
20090301|2008-09-04 08:00,4,148,148,147.95,147.95,0
20090301|2008-09-04 08:30,4,147.75,147.95,147.6,147.95,0
20090301|2008-09-04 09:00,4,147.95,148.1,147.75,147.75,0
20090301|2008-09-04 09:30,4,147.6,147.65,147.4,147.4,0
20090301|2008-09-04 10:00,4,147.7,147.85,147.7,147.85,0
20090301|2008-09-04 10:30,4,147.2,147.4,147.1,147.4,0
20090301|2008-09-04 11:00,4,147.4,148.6,147.4,148.25,0
20090301|2008-09-04 11:30,4,148.25,148.25,148.2,148.2,0
20090301|2008-09-04 12:00,4,148.5,150.75,148.5,150.75,0
20090301|2008-09-04 12:30,4,150.7,150.7,149.95,150.05,0
20090301|2008-09-04 13:00,4,150.3,150.55,150.3,150.4,0
20090301|2008-09-04 13:30,4,150.4,150.55,150.4,150.55,0
20090301|2008-09-04 14:00,4,150.4,150.4,150.4,150.4,0
20090301|2008-09-05 01:30,5,150.35,150.35,149.95,150,0
20090301|2008-09-05 02:30,5,149.7,149.7,149.7,149.7,0
20090301|2008-09-05 03:30,5,149,149,149,149,0
20090301|2008-09-05 04:30,5,149,149.4,149,149.4,0
20090301|2008-09-05 05:00,5,149.2,149.2,149.2,149.2,0
20090301|2008-09-05 06:00,5,149,149,149,149,0
20090301|2008-09-05 06:30,5,149.5,149.5,149.1,149.1,0
20090301|2008-09-05 07:00,5,149.95,151,149.95,150.2,0
20090301|2008-09-05 07:30,5,150.05,151.05,149.25,150.6,0
20090301|2008-09-05 08:00,5,150.55,150.55,150.55,150.55,0
20090301|2008-09-05 08:30,5,150.55,150.55,150.2,150.2,0
20090301|2008-09-05 09:00,5,149.95,149.95,149.4,149.6,0
20090301|2008-09-05 09:30,5,149.4,149.5,149.4,149.5,0
20090301|2008-09-05 10:00,5,149.5,149.8,149.5,149.8,0
20090301|2008-09-05 10:30,5,149.3,149.3,147.4,147.65,0
20090301|2008-09-05 11:00,5,147.25,147.25,144.9,145.45,0
20090301|2008-09-05 11:30,5,145.7,146.6,145.7,146.3,0
20090301|2008-09-05 12:00,5,146.05,146.7,146.05,146.5,0
20090301|2008-09-05 12:30,5,146.45,146.55,146.4,146.55,0
20090301|2008-09-05 13:00,5,146.5,146.8,146.45,146.8,0
20090301|2008-09-05 13:30,5,146.8,146.95,146.75,146.95,0
20090301|2008-09-08 02:00,8,147.5,147.5,147.5,147.5,0
20090301|2008-09-08 03:00,8,147.4,147.4,147.4,147.4,0
20090301|2008-09-08 03:30,8,147.4,147.4,147.4,147.4,0
20090301|2008-09-08 04:30,8,146.4,146.45,146.4,146.45,0
20090301|2008-09-08 06:30,8,146.85,146.85,146.85,146.85,0
20090301|2008-09-08 07:00,8,146.75,146.8,146.3,146.3,0
20090301|2008-09-08 07:30,8,146.5,146.5,146.3,146.5,0
20090301|2008-09-08 09:30,8,147,147,147,147,0
20090301|2008-09-08 10:00,8,146.95,146.95,146.95,146.95,0
20090301|2008-09-08 10:30,8,146.45,146.7,145.75,145.75,0
20090301|2008-09-08 11:00,8,145.75,146,145.75,146,0
20090301|2008-09-08 11:30,8,146.6,146.6,146.35,146.35,0
20090301|2008-09-08 12:00,8,146.4,146.8,146.4,146.75,0
20090301|2008-09-08 12:30,8,146.65,146.65,145.6,145.6,0
20090301|2008-09-08 13:00,8,145.85,146.25,145.85,146.25,0
20090301|2008-09-08 13:30,8,145.85,145.85,145.85,145.85,0
20090301|2008-09-08 14:00,8,145.7,145.7,145.7,145.7,0
20090301|2008-09-09 01:30,9,145.5,146,145.5,146,0
20090301|2008-09-09 02:30,9,145.75,145.75,145.75,145.75,0
20090301|2008-09-09 03:30,9,145.6,145.7,145.6,145.7,0
20090301|2008-09-09 04:00,9,145.7,145.7,145.7,145.7,0
20090301|2008-09-09 04:30,9,146.2,146.2,145.95,145.95,0
20090301|2008-09-09 07:00,9,146.2,146.8,146.15,146.15,0
20090301|2008-09-09 07:30,9,146.2,146.45,144.2,144.2,0
20090301|2008-09-09 08:00,9,144.65,144.9,144.5,144.5,0
20090301|2008-09-09 08:30,9,144.45,144.55,144.45,144.55,0
20090301|2008-09-09 09:00,9,144.55,144.55,144.25,144.25,0
20090301|2008-09-09 09:30,9,144.25,144.3,143.95,143.95,0
20090301|2008-09-09 10:00,9,143.95,144.35,143.8,144.35,0
20090301|2008-09-09 10:30,9,144.5,144.5,143.95,143.95,0
20090301|2008-09-09 11:00,9,144.1,144.1,144.1,144.1,0
20090301|2008-09-09 11:30,9,144.4,144.5,144.1,144.1,0
20090301|2008-09-09 12:00,9,144.1,144.1,143.9,143.9,0
20090301|2008-09-09 12:30,9,143.9,143.9,143.9,143.9,0
20090301|2008-09-09 13:00,9,143.85,143.9,143.85,143.9,0
20090301|2008-09-09 13:30,9,143.8,143.8,143.8,143.8,0
20090301|2008-09-10 01:30,10,143.75,144.05,143.75,144.05,0
20090301|2008-09-10 02:30,10,144.05,144.05,143.85,143.85,0
20090301|2008-09-10 03:00,10,143.9,144.2,143.9,144.2,0
20090301|2008-09-10 03:30,10,144.2,144.2,144.2,144.2,0
20090301|2008-09-10 04:30,10,143.9,143.9,143.9,143.9,0
20090301|2008-09-10 06:00,10,143.95,143.95,143.95,143.95,0
20090301|2008-09-10 06:30,10,144.2,144.5,144.2,144.5,0
20090301|2008-09-10 07:00,10,144.3,144.4,142.5,142.7,0
20090301|2008-09-10 07:30,10,142.75,142.95,142.5,142.5,0
20090301|2008-09-10 08:00,10,142.5,142.85,142.5,142.85,0
20090301|2008-09-10 08:30,10,142.75,142.9,142.7,142.9,0
20090301|2008-09-10 09:00,10,143.35,143.45,143.3,143.45,0
20090301|2008-09-10 09:30,10,143.5,143.5,143.1,143.1,0
20090301|2008-09-10 10:00,10,143.15,143.25,143,143.05,0
20090301|2008-09-10 10:30,10,142.9,142.95,142.85,142.9,0
20090301|2008-09-10 11:00,10,143,143.3,143,143.3,0
20090301|2008-09-10 11:30,10,143.45,144.9,143.45,144.6,0
20090301|2008-09-10 12:00,10,144.7,145.25,144.65,144.8,0
20090301|2008-09-10 12:30,10,144.65,144.7,144.6,144.65,0
20090301|2008-09-10 13:00,10,144.65,144.65,144.55,144.55,0
20090301|2008-09-10 13:30,10,144.1,144.1,144.1,144.1,0
20090301|2008-09-10 14:00,10,144.15,144.15,144,144,0
20090301|2008-09-11 01:30,11,143.75,143.75,143.75,143.75,0
20090301|2008-09-11 02:30,11,143.5,143.5,143,143,0
20090301|2008-09-11 03:00,11,143.7,143.7,143.7,143.7,0
20090301|2008-09-11 04:00,11,143.15,143.15,143.05,143.05,0
20090301|2008-09-11 04:30,11,143.15,143.15,143.15,143.15,0
20090301|2008-09-11 05:00,11,143.25,143.25,143.25,143.25,0
20090301|2008-09-11 07:00,11,142.9,143,142.8,143,0
20090301|2008-09-11 07:30,11,142.75,142.75,141.7,142.1,0
20090301|2008-09-11 09:00,11,141.6,141.75,141.6,141.75,0
20090301|2008-09-11 09:30,11,141.85,141.9,141.1,141.35,0
20090301|2008-09-11 10:00,11,141.2,141.4,141.2,141.4,0
20090301|2008-09-11 10:30,11,141.6,141.75,141.6,141.75,0
20090301|2008-09-11 11:00,11,142.05,142.8,142.05,142.65,0
20090301|2008-09-11 12:30,11,142.1,142.1,142.05,142.05,0
20090301|2008-09-11 13:00,11,142.1,142.1,141.95,141.95,0
20090301|2008-09-11 13:30,11,142,142.05,142,142.05,0
20090301|2008-09-11 14:00,11,142,142,142,142,0
20090301|2008-09-12 01:30,12,142.35,142.35,142.35,142.35,0
20090301|2008-09-12 02:00,12,142.5,143,142.5,143,0
20090301|2008-09-12 02:30,12,143,143,142.85,142.85,0
20090301|2008-09-12 03:30,12,142.85,143,142.85,143,0
20090301|2008-09-12 04:00,12,143.35,143.7,143.35,143.5,0
20090301|2008-09-12 05:00,12,143.7,143.7,143.7,143.7,0
20090301|2008-09-12 06:00,12,143.45,143.5,143.45,143.5,0
20090301|2008-09-12 06:30,12,143.25,143.25,143.05,143.05,0
20090301|2008-09-12 07:00,12,142.85,142.85,142.3,142.3,0
20090301|2008-09-12 07:30,12,142.55,143.3,142.2,143.3,0
20090301|2008-09-12 08:00,12,142.9,143,142.75,142.8,0
20090301|2008-09-12 08:30,12,142.7,142.75,142.7,142.75,0
20090301|2008-09-12 09:00,12,143,143.3,143,143.3,0
20090301|2008-09-12 09:30,12,143.2,143.2,143,143,0
20090301|2008-09-12 10:00,12,143.25,143.25,142.75,142.75,0
20090301|2008-09-12 10:30,12,142.75,143.05,142.7,142.7,0
20090301|2008-09-12 11:00,12,142.8,142.9,142.6,142.9,0
20090301|2008-09-12 11:30,12,142.8,143.1,142.8,143,0
20090301|2008-09-12 12:00,12,143.3,143.3,143.3,143.3,0
20090301|2008-09-12 13:00,12,142.9,143.15,142.9,143.15,0
20090301|2008-09-12 13:30,12,143,143,143,143,0
20090301|2008-09-12 14:00,12,143.1,143.35,143.1,143.35,0
20090301|2008-09-15 01:30,15,143.1,143.35,142.95,143.35,0
20090301|2008-09-15 02:00,15,142.55,142.9,142.55,142.9,0
20090301|2008-09-15 02:30,15,142.9,142.9,142.9,142.9,0
20090301|2008-09-15 03:00,15,142.5,142.5,142.5,142.5,0
20090301|2008-09-15 04:00,15,143.05,143.05,143.05,143.05,0
20090301|2008-09-15 05:00,15,142,142,142,142,0
20090301|2008-09-15 05:30,15,141.9,142,141.8,141.8,0
20090301|2008-09-15 06:00,15,141.5,141.5,141.5,141.5,0
20090301|2008-09-15 06:30,15,141.25,141.45,141.25,141.45,0
20090301|2008-09-15 07:00,15,141.1,141.2,141,141,1
20090301|2008-09-15 07:30,15,141,141.5,141,141.2,0
20090301|2008-09-15 08:00,15,141.45,141.9,141.45,141.7,0
20090301|2008-09-15 08:30,15,141.55,141.55,140.25,140.25,0
20090301|2008-09-15 09:00,15,140.3,140.7,140.3,140.4,0
20090301|2008-09-15 09:30,15,140.45,140.75,140.15,140.4,0
20090301|2008-09-15 10:00,15,140.7,141.7,140.7,141.7,0
20090301|2008-09-15 10:30,15,141.7,142.4,141.7,142.4,0
20090301|2008-09-15 11:00,15,142.8,142.8,142.8,142.8,0
20090301|2008-09-15 11:30,15,142.8,143.2,142.8,143.2,0
20090301|2008-09-15 12:00,15,142.9,143.9,142,142,0
20090301|2008-09-15 12:30,15,142.55,142.7,142.4,142.4,0
20090301|2008-09-15 13:00,15,142.4,142.9,142.4,142.4,0
20090301|2008-09-15 13:30,15,142.55,142.6,142.55,142.6,0
20090301|2008-09-16 01:30,16,143,143,141.5,141.85,0
20090301|2008-09-16 02:00,16,142,142,142,142,0
20090301|2008-09-16 03:00,16,141.7,141.7,141.7,141.7,0
20090301|2008-09-16 03:30,16,141.45,141.45,141.45,141.45,0
20090301|2008-09-16 04:00,16,141.8,142,141.8,141.8,0
20090301|2008-09-16 04:30,16,141.8,141.8,141.8,141.8,0
20090301|2008-09-16 05:00,16,141.5,141.5,141.5,141.5,0
20090301|2008-09-16 05:30,16,141.45,141.45,140.8,140.8,0
20090301|2008-09-16 06:30,16,140.85,140.85,140.4,140.5,0
20090301|2008-09-16 07:00,16,140.4,141,140.2,141,0
20090301|2008-09-16 07:30,16,140.7,141.05,140.3,140.55,0
20090301|2008-09-16 08:00,16,140.35,140.35,139.5,139.6,0
20090301|2008-09-16 08:30,16,139.85,139.9,139.8,139.85,0
20090301|2008-09-16 09:00,16,139.55,140,139.55,140,0
20090301|2008-09-16 09:30,16,140.15,140.2,139.8,139.8,0
20090301|2008-09-16 10:00,16,139.7,139.7,138,138,0
20090301|2008-09-16 10:30,16,138,138.05,137,137.5,1
20090301|2008-09-16 11:00,16,137.5,137.5,136.95,137.2,0
20090301|2008-09-16 11:30,16,137.3,137.85,137.3,137.5,0
20090301|2008-09-16 12:00,16,137.3,137.5,137.2,137.2,0
20090301|2008-09-16 12:30,16,137.6,137.6,137.55,137.55,0
20090301|2008-09-16 13:00,16,137.5,137.5,137.5,137.5,0
20090301|2008-09-16 13:30,16,137.4,137.7,137.4,137.7,0
20090301|2008-09-16 14:00,16,137.85,137.9,137.85,137.9,0
20090301|2008-09-17 01:30,17,137.9,138.35,137.9,138.25,0
20090301|2008-09-17 02:00,17,138.5,138.6,138.5,138.6,0
20090301|2008-09-17 02:30,17,138.85,139,138.85,138.85,0
20090301|2008-09-17 03:00,17,138.9,138.9,138.7,138.8,0
20090301|2008-09-17 03:30,17,138.6,138.6,138.6,138.6,0
20090301|2008-09-17 04:00,17,138.7,138.8,138.7,138.8,0
20090301|2008-09-17 04:30,17,138.8,138.8,138.6,138.6,0
20090301|2008-09-17 05:00,17,138.65,138.8,138.55,138.55,0
20090301|2008-09-17 05:30,17,138.7,138.7,138.6,138.6,0
20090301|2008-09-17 06:00,17,138.7,138.75,138.45,138.45,0
20090301|2008-09-17 06:30,17,138.55,138.6,138.3,138.3,0
20090301|2008-09-17 07:00,17,138,138.2,137.8,138.2,0
20090301|2008-09-17 07:30,17,138.25,138.25,137.4,137.75,0
20090301|2008-09-17 08:00,17,137.8,137.9,137.3,137.3,0
20090301|2008-09-17 08:30,17,137.3,137.4,136.9,137.4,0
20090301|2008-09-17 09:00,17,137.5,137.5,137.15,137.15,0
20090301|2008-09-17 09:30,17,137,137.2,136.2,137,0
20090301|2008-09-17 10:00,17,137.15,137.15,136.2,136.3,0
20090301|2008-09-17 10:30,17,136.15,136.55,135.8,136.4,0
20090301|2008-09-17 11:00,17,136.6,136.9,136.3,136.3,0
20090301|2008-09-17 11:30,17,136.5,137.2,136.5,137,0
20090301|2008-09-17 12:00,17,137,137.35,136.9,137,0
20090301|2008-09-17 12:30,17,136.9,137.25,136.85,137.25,0
20090301|2008-09-17 13:00,17,137.4,137.55,137.4,137.55,0
20090301|2008-09-17 13:30,17,137.65,138.15,137.5,138.1,0
20090301|2008-09-17 14:00,17,138.2,138.35,137.75,137.75,0
20090301|2008-09-18 01:30,18,137.8,137.8,137.65,137.65,0
20090301|2008-09-18 02:00,18,137.6,137.8,137.6,137.7,0
20090301|2008-09-18 02:30,18,137.8,137.8,137.8,137.8,0
20090301|2008-09-18 03:00,18,137.85,137.85,137.85,137.85,0
20090301|2008-09-18 03:30,18,137.8,138,137.8,138,0
20090301|2008-09-18 04:00,18,137.7,137.7,137.5,137.5,0
20090301|2008-09-18 04:30,18,137.5,138,137.5,138,0
20090301|2008-09-18 05:00,18,138.15,138.15,138.15,138.15,0
20090301|2008-09-18 05:30,18,138.6,138.6,138.6,138.6,0
20090301|2008-09-18 06:00,18,138.4,139.05,138.4,138.75,0
20090301|2008-09-18 06:30,18,138.75,138.9,138.45,138.5,0
20090301|2008-09-18 07:00,18,138.6,139.6,138.6,139,0
20090301|2008-09-18 07:30,18,139,139.15,138.55,138.55,0
20090301|2008-09-18 08:00,18,138.5,138.5,137.3,137.3,0
20090301|2008-09-18 08:30,18,137.5,137.6,137.45,137.45,0
20090301|2008-09-18 09:00,18,137.4,137.9,137.4,137.7,0
20090301|2008-09-18 09:30,18,137.65,137.65,137.05,137.4,0
20090301|2008-09-18 10:00,18,137.25,137.25,137.15,137.15,0
20090301|2008-09-18 10:30,18,137,137.1,135.7,135.7,0
20090301|2008-09-18 11:00,18,135.7,135.7,135,135,0
20090301|2008-09-18 11:30,18,135.25,135.25,134.6,134.6,0
20090301|2008-09-18 12:00,18,134.6,134.6,134.25,134.3,0
20090301|2008-09-18 12:30,18,134.4,134.9,134.3,134.9,0
20090301|2008-09-18 13:00,18,134.65,134.65,134.55,134.65,0
20090301|2008-09-18 13:30,18,134.65,134.65,134.6,134.6,0
20090301|2008-09-18 14:00,18,134.6,134.6,134.35,134.35,0
20090301|2008-09-19 01:30,19,134.55,134.65,134.25,134.65,0
20090301|2008-09-19 02:00,19,134.95,135.1,134.95,135.1,0
20090301|2008-09-19 02:30,19,135,135,135,135,0
20090301|2008-09-19 03:00,19,135.25,136.1,135.25,136.1,0
20090301|2008-09-19 03:30,19,136.1,136.2,136,136.2,0
20090301|2008-09-19 04:00,19,136.2,136.6,136.2,136.6,0
20090301|2008-09-19 04:30,19,136.6,136.75,136.4,136.5,0
20090301|2008-09-19 05:00,19,136.5,136.55,136.5,136.5,0
20090301|2008-09-19 05:30,19,136.45,136.45,136.25,136.25,0
20090301|2008-09-19 06:00,19,136.2,136.2,135.65,135.65,0
20090301|2008-09-19 06:30,19,135.75,135.75,135.5,135.5,0
20090301|2008-09-19 07:00,19,135.75,136.1,135.65,136.1,0
20090301|2008-09-19 07:30,19,136.4,136.85,136.05,136.75,0
20090301|2008-09-19 08:00,19,136.85,138.2,136.75,138.2,0
20090301|2008-09-19 08:30,19,137.65,137.65,137.4,137.5,0
20090301|2008-09-19 09:00,19,137.55,137.6,137.55,137.6,0
20090301|2008-09-19 09:30,19,137.5,137.5,136.65,136.75,0
20090301|2008-09-19 10:00,19,136.8,137.1,136.8,137.1,0
20090301|2008-09-19 10:30,19,136.85,137.45,136.75,137.1,0
20090301|2008-09-19 11:00,19,137.2,137.2,136.5,137,0
20090301|2008-09-19 11:30,19,136.9,137.1,136.85,137.1,0
20090301|2008-09-19 12:00,19,136.95,137.25,136.8,136.8,0
20090301|2008-09-19 12:30,19,136.8,137.15,136.8,137.15,0
20090301|2008-09-19 13:00,19,137.05,137.25,137.05,137.25,0
20090301|2008-09-19 13:30,19,137.2,137.2,137.2,137.2,0
20090301|2008-09-19 14:00,19,137.05,137.25,137.05,137.25,0
20090301|2008-09-22 01:30,22,138,138.5,137.8,138.5,0
20090301|2008-09-22 02:00,22,138.25,138.35,138.25,138.35,0
20090301|2008-09-22 02:30,22,138.5,138.65,138.5,138.6,0
20090301|2008-09-22 03:30,22,139,139,139,139,0
20090301|2008-09-22 04:30,22,138.7,138.85,138.7,138.85,0
20090301|2008-09-22 05:30,22,138.75,138.75,138.75,138.75,0
20090301|2008-09-22 06:30,22,138.6,139.4,138.6,139.4,0
20090301|2008-09-22 07:00,22,139,139,138.7,139,0
20090301|2008-09-22 07:30,22,139.25,139.35,138.5,138.55,0
20090301|2008-09-22 08:00,22,138.55,139.05,138.55,138.85,0
20090301|2008-09-22 08:30,22,138.85,138.9,138.8,138.8,0
20090301|2008-09-22 09:00,22,138.75,139.3,138.75,139.3,0
20090301|2008-09-22 09:30,22,139.2,139.25,138.7,139.05,0
20090301|2008-09-22 10:00,22,139.15,140.1,139.1,140.1,0
20090301|2008-09-22 10:30,22,140.2,140.4,139.7,140.4,1
20090301|2008-09-22 11:00,22,140.5,140.5,140.1,140.1,0
20090301|2008-09-22 11:30,22,140.05,140.45,140.05,140.45,0
20090301|2008-09-22 12:00,22,140.45,140.5,140.45,140.45,0
20090301|2008-09-22 12:30,22,140.45,140.7,140.4,140.5,0
20090301|2008-09-22 13:00,22,140.8,141,140.8,141,0
20090301|2008-09-22 13:30,22,140.95,140.95,140.75,140.75,0
20090301|2008-09-22 14:00,22,140.9,140.9,140.9,140.9,0
20090301|2008-09-23 01:30,23,140,141.35,140,141.35,0
20090301|2008-09-23 02:00,23,141,141,140.8,140.85,0
20090301|2008-09-23 03:00,23,140.35,140.35,140.35,140.35,0
20090301|2008-09-23 03:30,23,140.65,140.65,140.65,140.65,0
20090301|2008-09-23 04:00,23,140.1,140.1,140.1,140.1,0
20090301|2008-09-23 05:30,23,140.8,141.1,140.8,141.1,0
20090301|2008-09-23 06:00,23,141,141.1,141,141.1,0
20090301|2008-09-23 06:30,23,141.2,141.2,141,141.1,0
20090301|2008-09-23 07:00,23,140.7,140.7,140.7,140.7,0
20090301|2008-09-23 07:30,23,139.95,139.95,139.3,139.5,0
20090301|2008-09-23 08:00,23,139.6,140.35,139.6,139.8,0
20090301|2008-09-23 08:30,23,140.1,140.5,140,140.5,0
20090301|2008-09-23 09:00,23,140,140,140,140,0
20090301|2008-09-23 09:30,23,139.65,139.65,139.4,139.55,0
20090301|2008-09-23 10:00,23,139.1,139.2,138.9,139,0
20090301|2008-09-23 10:30,23,139.2,139.2,138.95,139.1,0
20090301|2008-09-23 11:00,23,139.15,139.15,139.1,139.15,0
20090301|2008-09-23 11:30,23,139,139,139,139,0
20090301|2008-09-23 12:00,23,138.9,138.9,138.6,138.85,0
20090301|2008-09-23 12:30,23,138.85,138.85,138.7,138.75,0
20090301|2008-09-23 13:00,23,138.95,138.95,138.95,138.95,0
20090301|2008-09-23 14:00,23,139.2,140,139.2,140,0
20090301|2008-09-24 01:30,24,139.4,139.4,139.35,139.4,0
20090301|2008-09-24 02:30,24,139.4,139.4,139.4,139.4,0
20090301|2008-09-24 04:00,24,139.5,139.5,139.5,139.5,0
20090301|2008-09-24 04:30,24,139.55,139.55,139.55,139.55,0
20090301|2008-09-24 05:30,24,139.85,140.25,139.85,140.05,0
20090301|2008-09-24 06:00,24,139.9,139.9,139.9,139.9,0
20090301|2008-09-24 06:30,24,140.15,140.2,140.05,140.1,0
20090301|2008-09-24 07:00,24,140.4,140.5,140.4,140.4,0
20090301|2008-09-24 07:30,24,140.6,140.8,140.45,140.6,0
20090301|2008-09-24 08:00,24,140.75,140.75,140.6,140.6,0
20090301|2008-09-24 08:30,24,140.6,140.6,139.95,140,0
20090301|2008-09-24 09:00,24,139.95,140,139.9,140,0
20090301|2008-09-24 09:30,24,139.95,140,139.8,139.95,0
20090301|2008-09-24 10:00,24,139.85,139.85,139.5,139.8,0
20090301|2008-09-24 10:30,24,139.55,139.55,138.6,138.75,0
20090301|2008-09-24 11:00,24,138.85,138.85,138.7,138.7,0
20090301|2008-09-24 11:30,24,139.65,139.65,139.4,139.4,0
20090301|2008-09-24 12:00,24,139.25,139.65,139.25,139.65,0
20090301|2008-09-24 12:30,24,139.6,139.6,139.6,139.6,0
20090301|2008-09-24 13:00,24,139.6,139.6,139.5,139.55,0
20090301|2008-09-24 13:30,24,139.3,139.3,139.25,139.25,0
20090301|2008-09-24 14:00,24,139.35,139.35,139.35,139.35,0
20090301|2008-09-25 01:30,25,139.4,139.6,139.4,139.6,0
20090301|2008-09-25 02:00,25,139.45,139.45,139.45,139.45,0
20090301|2008-09-25 04:30,25,139.2,139.2,139.2,139.2,0
20090301|2008-09-25 06:00,25,138.95,138.95,138.7,138.8,0
20090301|2008-09-25 06:30,25,138.8,138.8,138.25,138.3,0
20090301|2008-09-25 07:00,25,138.35,138.4,137.9,138.4,0
20090301|2008-09-25 07:30,25,138.5,139.45,138.5,138.7,0
20090301|2008-09-25 08:00,25,139.4,139.65,139.2,139.65,0
20090301|2008-09-25 08:30,25,139.55,142.2,139.55,141.75,0
20090301|2008-09-25 09:00,25,141.8,141.8,141,141.05,0
20090301|2008-09-25 09:30,25,141.05,141.1,141.05,141.1,0
20090301|2008-09-25 10:00,25,141.2,141.4,141.2,141.4,0
20090301|2008-09-25 10:30,25,141.75,141.75,141.4,141.45,0
20090301|2008-09-25 11:00,25,141.25,141.7,141.25,141.55,0
20090301|2008-09-25 11:30,25,141.55,142.1,141.5,142.1,0
20090301|2008-09-25 12:00,25,141.85,142,141.5,141.5,0
20090301|2008-09-25 12:30,25,141.35,141.35,141.2,141.35,0
20090301|2008-09-25 13:00,25,141.1,141.1,141.1,141.1,0
20090301|2008-09-25 14:00,25,141.25,141.25,141.25,141.25,0
20090301|2008-09-26 01:30,26,142.15,142.15,141.65,141.65,0
20090301|2008-09-26 02:00,26,140.7,140.7,140.7,140.7,0
20090301|2008-09-26 03:00,26,140.85,140.85,140.85,140.85,0
20090301|2008-09-26 03:30,26,140.75,140.75,140.5,140.5,0
20090301|2008-09-26 04:30,26,140.3,140.3,140.3,140.3,0
20090301|2008-09-26 05:00,26,140.5,140.5,140.5,140.5,0
20090301|2008-09-26 05:30,26,140.75,140.75,140.75,140.75,0
20090301|2008-09-26 06:00,26,140.75,140.75,140.75,140.75,0
20090301|2008-09-26 06:30,26,140.75,140.75,140.65,140.75,0
20090301|2008-09-26 07:00,26,140.9,141.1,140.1,140.1,0
20090301|2008-09-26 07:30,26,140.3,140.5,139.95,140.4,0
20090301|2008-09-26 08:00,26,139,139.4,139,139.35,0
20090301|2008-09-26 08:30,26,139.4,139.9,139.1,139.7,0
20090301|2008-09-26 09:00,26,139.8,140,139.8,140,0
20090301|2008-09-26 09:30,26,139.75,139.75,139.5,139.6,0
20090301|2008-09-26 10:00,26,139.35,139.35,139.25,139.25,0
20090301|2008-09-26 10:30,26,139.1,139.1,137,138,0
20090301|2008-09-26 11:00,26,138.3,138.3,137.8,137.8,0
20090301|2008-09-26 12:00,26,138.3,138.4,138.15,138.15,0
20090301|2008-09-26 12:30,26,138.5,138.5,138.25,138.5,0
20090301|2008-09-26 13:00,26,138.4,138.4,138.35,138.35,0
20090301|2008-09-26 13:30,26,138.6,138.65,138.35,138.35,0
20090301|2008-09-26 14:00,26,138.5,138.5,138.5,138.5,0
20090301|2008-09-29 01:30,29,138,138.1,138,138.1,0
20090301|2008-09-29 02:00,29,137.55,137.55,137.55,137.55,0
20090301|2008-09-29 02:30,29,137.55,137.55,137.55,137.55,0
20090301|2008-09-29 03:00,29,137.85,137.85,137.25,137.55,0
20090301|2008-09-29 03:30,29,137.35,137.55,137.35,137.5,0
20090301|2008-09-29 04:00,29,137.4,137.5,137.4,137.5,0
20090301|2008-09-29 04:30,29,137.1,137.15,137.1,137.15,0
20090301|2008-09-29 05:00,29,137,137,136.85,136.85,0
20090301|2008-09-29 05:30,29,136.5,136.5,136.5,136.5,0
20090301|2008-09-29 06:00,29,136.75,136.75,136.75,136.75,0
20090301|2008-09-29 06:30,29,136.6,136.7,136.5,136.7,0
20090301|2008-09-29 07:00,29,136.65,136.8,136.45,136.5,0
20090301|2008-09-29 07:30,29,136,136.5,136,136.5,0
20090301|2008-09-29 08:00,29,136.45,136.5,136.3,136.5,0
20090301|2008-09-29 08:30,29,136.7,136.95,136.65,136.95,0
20090301|2008-09-29 09:00,29,136.7,137.6,136.55,137.2,0
20090301|2008-09-29 09:30,29,136.65,136.75,136.6,136.7,0
20090301|2008-09-29 10:00,29,136.7,136.75,136.65,136.65,0
20090301|2008-09-29 10:30,29,136.55,136.55,134.25,134.65,0
20090301|2008-09-29 11:00,29,134.7,134.9,134.5,134.75,0
20090301|2008-09-29 11:30,29,134.4,134.75,134.3,134.7,0
20090301|2008-09-29 12:00,29,134.7,134.9,134.5,134.5,0
20090301|2008-09-29 12:30,29,134.6,134.7,134,134.4,0
20090301|2008-09-29 13:00,29,134.1,134.2,133.95,133.95,0
20090301|2008-09-29 13:30,29,133.95,134,133.85,133.95,0
20090301|2008-09-29 14:00,29,133.8,133.9,133.75,133.75,0
20090301|2008-09-30 01:30,30,134.25,134.25,133.5,133.6,0
20090301|2008-09-30 02:00,30,133.7,133.75,133.25,133.45,0
20090301|2008-09-30 02:30,30,133.4,133.65,133.4,133.55,0
20090301|2008-09-30 03:00,30,133.6,133.9,133.4,133.9,0
20090301|2008-09-30 03:30,30,133.7,133.95,133.5,133.9,0
20090301|2008-09-30 04:00,30,133.95,134.45,133.95,134.45,0
20090301|2008-09-30 04:30,30,134.5,135.5,134.5,135.5,0
20090301|2008-09-30 05:00,30,135,135.3,135,135.25,0
20090301|2008-09-30 05:30,30,135.25,135.65,135.25,135.65,0
20090301|2008-09-30 06:00,30,135.7,135.7,135.25,135.25,0
20090301|2008-09-30 06:30,30,135.6,135.6,135.45,135.45,0
20090301|2008-09-30 07:00,30,135.2,135.2,133.5,134.4,0
20090301|2008-09-30 07:30,30,134.75,134.85,134.75,134.85,0
20090301|2008-09-30 08:00,30,134.8,134.9,134.55,134.9,0
20090301|2008-09-30 08:30,30,134.5,134.55,133.85,134.05,0
20090301|2008-09-30 09:00,30,134.05,135.1,134.05,134.9,0
20090301|2008-09-30 09:30,30,135,135,133.95,134.1,0
20090301|2008-09-30 10:00,30,134,134.45,134,134.4,0
20090301|2008-09-30 10:30,30,134.45,134.5,134.15,134.25,0
20090301|2008-09-30 11:00,30,134.15,134.4,134.15,134.3,0
20090301|2008-09-30 11:30,30,134.4,134.4,134.4,134.4,0
20090301|2008-09-30 12:00,30,134.7,135.1,134.65,134.65,0
20090301|2008-09-30 12:30,30,134.55,134.55,134.55,134.55,0
20090301|2008-09-30 13:00,30,134.7,134.75,134.7,134.75,0
20090301|2008-09-30 13:30,30,134.8,134.8,134.75,134.8,0
20090301|2008-09-30 14:00,30,134.65,134.65,134.65,134.65,0
20090301|2008-10-01 01:30,1,135.25,135.25,135.15,135.25,0
20090301|2008-10-01 02:00,1,135.2,135.3,135.2,135.3,0
20090301|2008-10-01 02:30,1,135.6,135.9,135.6,135.9,0
20090301|2008-10-01 03:00,1,135.8,135.95,135.8,135.9,0
20090301|2008-10-01 03:30,1,135.8,136,135.8,136,0
20090301|2008-10-01 04:00,1,136,136,136,136,0
20090301|2008-10-01 04:30,1,135.7,135.7,135.5,135.55,0
20090301|2008-10-01 05:00,1,135.3,135.3,135.3,135.3,0
20090301|2008-10-01 05:30,1,135.45,135.45,135.45,135.45,0
20090301|2008-10-01 07:00,1,134.9,134.9,134.1,134.3,0
20090301|2008-10-01 07:30,1,134.7,134.75,133.95,133.95,0
20090301|2008-10-01 08:00,1,134.75,134.75,133.75,134,0
20090301|2008-10-01 08:30,1,134,134.15,134,134,0
20090301|2008-10-01 09:00,1,134.1,134.1,133.85,133.95,0
20090301|2008-10-01 09:30,1,133.85,133.85,133.15,133.5,0
20090301|2008-10-01 10:00,1,133.5,134,133.4,134,1
20090301|2008-10-01 10:30,1,133.7,133.8,133.6,133.7,0
20090301|2008-10-01 11:00,1,133.8,133.9,133.7,133.75,0
20090301|2008-10-01 11:30,1,134.1,134.15,134.1,134.15,0
20090301|2008-10-01 12:00,1,133.9,134,133.05,133.05,0
20090301|2008-10-01 12:30,1,133.15,133.4,133.05,133.25,0
20090301|2008-10-01 13:00,1,133.2,133.2,132.85,133,0
20090301|2008-10-01 13:30,1,133,133.4,133,133.4,0
20090301|2008-10-01 14:00,1,133.4,133.4,133.4,133.4,0
20090301|2008-10-02 01:30,2,133.35,133.35,133.35,133.35,0
20090301|2008-10-02 02:00,2,133.5,133.5,133.15,133.4,0
20090301|2008-10-02 02:30,2,133,133.1,132.95,133.1,0
20090301|2008-10-02 03:00,2,133.1,133.45,133.1,133.45,0
20090301|2008-10-02 03:30,2,133.6,133.85,133.5,133.5,0
20090301|2008-10-02 05:00,2,133.55,133.7,133.55,133.7,0
20090301|2008-10-02 05:30,2,133.6,133.6,133.6,133.6,0
20090301|2008-10-02 06:00,2,133.6,133.6,133.5,133.5,0
20090301|2008-10-02 06:30,2,133.5,133.5,133.5,133.5,0
20090301|2008-10-02 07:00,2,132.9,133,132.35,132.35,0
20090301|2008-10-02 07:30,2,132.8,132.8,131,131,1
20090301|2008-10-02 08:00,2,131.25,131.4,130.05,130.1,0
20090301|2008-10-02 08:30,2,130.1,130.1,129.85,130,1
20090301|2008-10-02 09:00,2,130,130,129.4,129.9,0
20090301|2008-10-02 09:30,2,130.15,130.4,130,130.25,0
20090301|2008-10-02 10:00,2,130.25,130.6,130.25,130.6,0
20090301|2008-10-02 10:30,2,130.7,130.7,130.4,130.6,0
20090301|2008-10-02 11:00,2,130.7,130.75,130.4,130.65,0
20090301|2008-10-02 11:30,2,130.4,130.5,130.25,130.25,0
20090301|2008-10-02 12:00,2,130.2,130.25,129.7,129.75,0
20090301|2008-10-02 12:30,2,129.85,129.9,129.8,129.9,0
20090301|2008-10-02 13:00,2,129.9,129.95,129.7,129.7,0
20090301|2008-10-02 13:30,2,129.65,129.65,129.6,129.65,0
20090301|2008-10-02 14:00,2,129.65,129.65,129.5,129.5,0
20090301|2008-10-03 01:30,3,129.95,130.05,129.75,129.85,0
20090301|2008-10-03 02:00,3,129.75,129.8,129.75,129.8,0
20090301|2008-10-03 02:30,3,129.75,129.75,129.5,129.65,0
20090301|2008-10-03 03:00,3,129.5,129.75,129.5,129.75,0
20090301|2008-10-03 03:30,3,129.85,129.85,129.5,129.5,0
20090301|2008-10-03 04:00,3,129.6,129.8,129.5,129.8,0
20090301|2008-10-03 04:30,3,130,130.25,129.9,130.15,0
20090301|2008-10-03 05:00,3,130,130,129.95,129.95,0
20090301|2008-10-03 05:30,3,129.95,129.95,129.95,129.95,0
20090301|2008-10-03 06:00,3,129.75,129.95,129.75,129.95,0
20090301|2008-10-03 06:30,3,129.9,130,129.75,129.75,0
20090301|2008-10-03 07:00,3,129.6,129.6,128.5,128.5,0
20090301|2008-10-03 07:30,3,128.55,128.95,127.1,127.1,5
20090301|2008-10-03 08:00,3,127.15,127.75,127,127.5,0
20090301|2008-10-03 08:30,3,127.5,128.05,127.3,127.65,0
20090301|2008-10-03 09:00,3,127.85,128.35,127.85,128.35,0
20090301|2008-10-03 09:30,3,128.35,130.15,128.3,130.15,0
20090301|2008-10-03 10:00,3,130.35,130.35,129.2,129.7,0
20090301|2008-10-03 10:30,3,129.7,129.7,128.7,128.7,0
20090301|2008-10-03 11:00,3,129,129.55,128.75,129.1,0
20090301|2008-10-03 11:30,3,129.1,129.1,128.75,128.75,0
20090301|2008-10-03 12:00,3,129.1,129.1,126.5,126.5,1
20090301|2008-10-03 12:30,3,126.55,127,126.5,126.75,0
20090301|2008-10-03 13:00,3,127,127,126.7,126.8,0
20090301|2008-10-03 13:30,3,126.75,126.75,126.4,126.45,0
20090301|2008-10-03 14:00,3,126.5,126.5,126.3,126.3,0
20090301|2008-10-06 01:30,6,126.75,126.75,122.95,123.2,5
20090301|2008-10-06 02:00,6,123.2,123.2,121.45,122,0
20090301|2008-10-06 02:30,6,122.3,122.7,122.15,122.7,0
20090301|2008-10-06 03:00,6,122.6,123.2,122.6,123.2,0
20090301|2008-10-06 03:30,6,123.55,123.55,123.3,123.4,0
20090301|2008-10-06 04:00,6,123.4,123.4,123.3,123.3,0
20090301|2008-10-06 04:30,6,123.55,123.85,123.55,123.85,0
20090301|2008-10-06 05:00,6,123.65,123.65,123.2,123.25,0
20090301|2008-10-06 05:30,6,123.25,123.55,123.25,123.55,0
20090301|2008-10-06 06:00,6,123.4,123.4,122.7,122.7,0
20090301|2008-10-06 06:30,6,122.6,122.65,121.5,121.5,1
20090301|2008-10-06 07:00,6,121.55,121.8,119.95,120,2
20090301|2008-10-06 07:30,6,119.95,120.4,118.8,119.5,0
20090301|2008-10-06 08:00,6,119.6,120.55,119.5,120.2,0
20090301|2008-10-06 08:30,6,120.2,120.65,119.6,119.8,0
20090301|2008-10-06 09:00,6,119.8,120.2,119.7,120,0
20090301|2008-10-06 09:30,6,120,120.05,117.8,118.45,0
20090301|2008-10-06 10:00,6,118.3,120,118.3,119.6,0
20090301|2008-10-06 10:30,6,119.6,120,119.55,119.8,0
20090301|2008-10-06 11:00,6,119.75,119.9,119.1,119.65,0
20090301|2008-10-06 11:30,6,119.45,119.95,119.25,119.55,0
20090301|2008-10-06 12:00,6,119.55,119.65,119,119.35,0
20090301|2008-10-06 12:30,6,119.15,119.3,119.15,119.3,0
20090301|2008-10-06 13:00,6,119,119.75,119,119.45,0
20090301|2008-10-06 13:30,6,119.55,119.75,118.5,118.5,0
20090301|2008-10-06 14:00,6,118.5,119.25,118,118.65,0
20090301|2008-10-07 01:30,7,119.15,120.25,119,120.25,0
20090301|2008-10-07 02:00,7,120.15,120.3,120.15,120.3,0
20090301|2008-10-07 02:30,7,120.3,120.3,120.3,120.3,0
20090301|2008-10-07 03:00,7,120.3,120.35,120.1,120.3,0
20090301|2008-10-07 03:30,7,120.3,120.45,120.3,120.4,0
20090301|2008-10-07 04:00,7,120.35,120.5,120.2,120.5,0
20090301|2008-10-07 04:30,7,120.35,120.4,120.2,120.4,0
20090301|2008-10-07 05:00,7,120.35,120.35,120.1,120.1,0
20090301|2008-10-07 05:30,7,120.05,120.15,119.8,120.15,0
20090301|2008-10-07 06:00,7,120.15,120.7,120.15,120.35,0
20090301|2008-10-07 06:30,7,120.3,120.8,120.3,120.6,0
20090301|2008-10-07 07:00,7,120.65,120.95,119.75,119.95,1
20090301|2008-10-07 07:30,7,120,120.7,119.6,119.65,1
20090301|2008-10-07 08:00,7,119.75,120.25,119.5,119.95,0
20090301|2008-10-07 08:30,7,120.2,120.55,120.15,120.55,0
20090301|2008-10-07 09:00,7,120.45,120.65,120.2,120.65,0
20090301|2008-10-07 09:30,7,120.7,121.1,120.5,120.85,0
20090301|2008-10-07 10:00,7,120.6,120.65,119.75,119.75,0
20090301|2008-10-07 10:30,7,119.95,119.95,119.55,119.85,0
20090301|2008-10-07 11:00,7,119.85,119.95,119.2,119.5,0
20090301|2008-10-07 11:30,7,119.3,119.5,119.1,119.5,0
20090301|2008-10-07 12:00,7,119.5,119.5,119.05,119.05,0
20090301|2008-10-07 12:30,7,119.3,119.4,119.05,119.05,0
20090301|2008-10-07 13:00,7,119.05,119.2,119,119,0
20090301|2008-10-07 13:30,7,119.3,119.3,119,119,0
20090301|2008-10-07 14:00,7,118.95,119.05,118.9,118.9,0
20090301|2008-10-08 01:30,8,118.6,118.6,118.05,118.1,0
20090301|2008-10-08 02:00,8,118.05,118.05,116.05,116.1,2
20090301|2008-10-08 02:30,8,116.05,116.05,114.4,114.85,2
20090301|2008-10-08 03:00,8,114.85,115.45,114.4,115.3,0
20090301|2008-10-08 03:30,8,115.1,116,115.1,115.85,0
20090301|2008-10-08 04:00,8,115.65,115.65,114.7,114.8,0
20090301|2008-10-08 04:30,8,115.25,115.8,115.1,115.75,0
20090301|2008-10-08 05:00,8,115.8,115.8,115.4,115.4,0
20090301|2008-10-08 05:30,8,114.85,115,114.45,114.95,0
20090301|2008-10-08 06:00,8,115,116.35,115,116.35,0
20090301|2008-10-08 06:30,8,116.2,117.9,116.2,117.85,0
20090301|2008-10-08 07:00,8,117.5,117.65,114.5,114.6,0
20090301|2008-10-08 07:30,8,116.45,116.85,115.75,116.65,0
20090301|2008-10-08 08:00,8,116.6,116.75,116.1,116.7,1
20090301|2008-10-08 08:30,8,116.65,117.05,116,116.6,0
20090301|2008-10-08 09:00,8,116.95,117.55,116.95,117.35,0
20090301|2008-10-08 09:30,8,117.15,117.4,116.6,117.1,0
20090301|2008-10-08 10:00,8,117,117,116.75,116.8,0
20090301|2008-10-08 10:30,8,116.8,117.25,116.5,117,0
20090301|2008-10-08 11:00,8,117,117.4,116.15,116.15,0
20090301|2008-10-08 11:30,8,116.45,117,116.25,116.75,0
20090301|2008-10-08 12:00,8,116.95,120.75,116.95,119.2,0
20090301|2008-10-08 12:30,8,119.2,119.75,119.2,119.75,0
20090301|2008-10-08 13:00,8,119.55,119.8,119.5,119.8,0
20090301|2008-10-08 13:30,8,119.6,119.9,119.6,119.9,0
20090301|2008-10-08 14:00,8,119.55,120,119.55,120,0
20090301|2008-10-09 01:30,9,120.15,120.45,119.5,119.95,0
20090301|2008-10-09 02:00,9,119.9,119.9,119.5,119.7,0
20090301|2008-10-09 02:30,9,119.65,119.95,119.65,119.95,0
20090301|2008-10-09 03:00,9,120.15,120.5,120.15,120.5,0
20090301|2008-10-09 03:30,9,120.7,120.95,120.7,120.95,0
20090301|2008-10-09 04:00,9,121,121.25,120.75,121.15,0
20090301|2008-10-09 04:30,9,120.85,120.85,120.75,120.8,0
20090301|2008-10-09 05:00,9,120.65,120.7,120.35,120.65,0
20090301|2008-10-09 05:30,9,120.6,120.8,120.4,120.45,0
20090301|2008-10-09 06:00,9,120.15,120.2,119.7,119.7,0
20090301|2008-10-09 06:30,9,120.1,120.25,120,120.25,0
20090301|2008-10-09 07:00,9,120.15,121.3,119.6,121.3,0
20090301|2008-10-09 07:30,9,121.4,121.4,120.2,120.35,0
20090301|2008-10-09 08:00,9,120.3,120.65,120.1,120.5,0
20090301|2008-10-09 08:30,9,120.45,120.75,120.4,120.45,0
20090301|2008-10-09 09:00,9,120.4,120.45,120,120.3,0
20090301|2008-10-09 09:30,9,120.15,120.2,119.5,119.95,0
20090301|2008-10-09 10:00,9,120.1,120.15,119.7,120.05,0
20090301|2008-10-09 10:30,9,120.05,120.65,120,120.45,0
20090301|2008-10-09 11:00,9,120.2,120.7,119.9,120.3,0
20090301|2008-10-09 11:30,9,120.3,120.4,120.15,120.25,0
20090301|2008-10-09 12:00,9,120.2,120.2,119.35,119.4,0
20090301|2008-10-09 12:30,9,119.6,119.6,119.6,119.6,0
20090301|2008-10-09 13:00,9,119.65,119.9,119.55,119.7,0
20090301|2008-10-09 13:30,9,119.55,119.6,119.55,119.55,0
20090301|2008-10-09 14:00,9,119.55,119.55,119.45,119.5,0
20090301|2008-10-10 01:30,10,119.25,119.25,115.3,116.2,1
20090301|2008-10-10 02:00,10,116.1,116.2,116.1,116.2,0
20090301|2008-10-10 02:30,10,116.4,116.65,116.2,116.55,0
20090301|2008-10-10 03:00,10,116.55,116.85,116.55,116.8,0
20090301|2008-10-10 03:30,10,116.8,116.8,116.6,116.65,0
20090301|2008-10-10 04:00,10,116.6,117,116.55,116.95,1
20090301|2008-10-10 04:30,10,116.95,117.2,116.95,117.05,0
20090301|2008-10-10 05:00,10,117.3,117.65,117.1,117.65,0
20090301|2008-10-10 05:30,10,117.55,117.75,117.55,117.75,0
20090301|2008-10-10 06:00,10,118.15,118.15,117.9,117.95,0
20090301|2008-10-10 06:30,10,117.95,117.95,117.55,117.55,0
20090301|2008-10-10 07:00,10,117.55,119.75,117.55,119,0
20090301|2008-10-10 07:30,10,118.15,119.3,118.15,118.9,0
20090301|2008-10-10 08:00,10,118.85,118.9,117.6,118,0
20090301|2008-10-10 08:30,10,118.2,119.6,117.7,118.9,0
20090301|2008-10-10 09:00,10,118.8,119.75,118.3,119.2,0
20090301|2008-10-10 09:30,10,119.25,119.7,118.8,119.35,0
20090301|2008-10-10 10:00,10,119.2,119.25,118.6,118.75,0
20090301|2008-10-10 10:30,10,118.75,118.9,118.7,118.9,0
20090301|2008-10-10 11:00,10,118.9,121,118.9,120.15,0
20090301|2008-10-10 11:30,10,120.1,120.6,119.9,120.45,0
20090301|2008-10-10 12:00,10,120.45,121.2,120.15,120.15,0
20090301|2008-10-10 12:30,10,118.65,119.6,118.15,118.35,0
20090301|2008-10-10 13:00,10,118.5,119.35,118.5,119.35,0
20090301|2008-10-10 13:30,10,118.6,118.65,118.35,118.35,0
20090301|2008-10-10 14:00,10,118.4,118.8,118.2,118.5,0
20090301|2008-10-13 01:30,13,119.9,123.2,119.9,122.8,0
20090301|2008-10-13 02:00,13,123.1,123.6,123.1,123.6,0
20090301|2008-10-13 02:30,13,124,124,123.8,123.8,0
20090301|2008-10-13 03:00,13,123.8,123.8,123.7,123.7,0
20090301|2008-10-13 03:30,13,123.75,124.05,123.75,124.05,0
20090301|2008-10-13 04:00,13,124.1,125,124.1,124.2,0
20090301|2008-10-13 04:30,13,124.15,124.15,123.6,123.75,0
20090301|2008-10-13 05:00,13,123.55,123.55,123.3,123.3,0
20090301|2008-10-13 05:30,13,123.4,123.65,123.4,123.45,0
20090301|2008-10-13 06:00,13,123.55,123.6,123.5,123.6,0
20090301|2008-10-13 06:30,13,123.5,123.5,123.5,123.5,0
20090301|2008-10-13 07:00,13,123.45,124.25,123.3,123.35,0
20090301|2008-10-13 07:30,13,123.2,123.5,122.6,123.5,0
20090301|2008-10-13 08:00,13,123.5,123.75,123.35,123.75,0
20090301|2008-10-13 08:30,13,123.7,124,122.6,122.65,0
20090301|2008-10-13 09:00,13,122.9,122.9,121.8,122.55,0
20090301|2008-10-13 09:30,13,122.7,122.7,122.15,122.3,0
20090301|2008-10-13 10:00,13,122.55,122.75,121.8,122,0
20090301|2008-10-13 10:30,13,122,122.1,121.8,122.05,0
20090301|2008-10-13 11:00,13,122,122,121.2,121.85,0
20090301|2008-10-13 11:30,13,121.75,121.75,121.3,121.6,0
20090301|2008-10-13 12:00,13,122.25,122.65,121.7,122.65,0
20090301|2008-10-13 12:30,13,122.2,122.75,122.2,122.75,0
20090301|2008-10-13 13:00,13,122.5,122.55,122.25,122.25,0
20090301|2008-10-13 13:30,13,122.25,122.5,122.15,122.5,0
20090301|2008-10-13 14:00,13,122.5,123.05,122.5,123.05,0
20090301|2008-10-14 01:30,14,123.1,124.4,123.1,124.3,0
20090301|2008-10-14 02:00,14,124.2,124.3,124,124,0
20090301|2008-10-14 02:30,14,124.3,124.3,124.2,124.2,0
20090301|2008-10-14 03:00,14,124.1,124.1,123.75,123.75,0
20090301|2008-10-14 03:30,14,124.1,124.35,124.1,124.1,0
20090301|2008-10-14 04:00,14,124,124.2,124,124.1,0
20090301|2008-10-14 04:30,14,124.2,124.2,124,124,0
20090301|2008-10-14 05:00,14,124.3,124.3,124.3,124.3,0
20090301|2008-10-14 05:30,14,124.4,124.5,124.4,124.5,0
20090301|2008-10-14 06:00,14,124.5,124.5,124.1,124.4,0
20090301|2008-10-14 06:30,14,124.45,124.5,124.35,124.5,0
20090301|2008-10-14 07:00,14,124.25,125.35,124.1,124.65,0
20090301|2008-10-14 07:30,14,124.7,125.85,124.7,125.1,0
20090301|2008-10-14 08:00,14,125.25,125.55,124.7,124.7,0
20090301|2008-10-14 08:30,14,125,125,124,124.05,0
20090301|2008-10-14 09:00,14,124.05,124.7,123.95,124.5,0
20090301|2008-10-14 09:30,14,124.5,124.5,123.45,124.5,0
20090301|2008-10-14 10:00,14,124.3,124.4,123.6,124.4,0
20090301|2008-10-14 10:30,14,124.45,124.55,124.2,124.45,0
20090301|2008-10-14 11:00,14,124.1,124.5,123.7,124.1,0
20090301|2008-10-14 11:30,14,124.2,124.3,124,124.3,0
20090301|2008-10-14 12:00,14,124.5,124.5,123.6,123.6,0
20090301|2008-10-14 12:30,14,123.9,124,123.4,123.4,0
20090301|2008-10-14 13:00,14,123.55,123.55,123.25,123.4,0
20090301|2008-10-14 13:30,14,123.4,123.45,123.2,123.4,0
20090301|2008-10-14 14:00,14,123.4,123.4,123.4,123.4,0
20090301|2008-10-15 01:30,15,123.8,123.8,122.8,123.1,0
20090301|2008-10-15 02:00,15,122.9,122.9,122.3,122.35,0
20090301|2008-10-15 02:30,15,122.35,122.6,122.35,122.6,0
20090301|2008-10-15 03:00,15,122.85,122.85,122.85,122.85,0
20090301|2008-10-15 03:30,15,122.9,122.9,122.9,122.9,0
20090301|2008-10-15 04:00,15,122.75,122.85,122.75,122.85,0
20090301|2008-10-15 04:30,15,123,123.1,123,123,0
20090301|2008-10-15 06:00,15,122.9,122.9,122.05,122.3,0
20090301|2008-10-15 06:30,15,122.55,122.55,121.75,121.75,0
20090301|2008-10-15 07:00,15,121.75,121.75,120.9,121.3,0
20090301|2008-10-15 07:30,15,121.1,121.6,120.8,121.6,0
20090301|2008-10-15 08:00,15,121.65,121.65,121.1,121.25,0
20090301|2008-10-15 08:30,15,121.1,121.1,120.1,120.4,0
20090301|2008-10-15 09:00,15,120.45,120.8,120.3,120.55,0
20090301|2008-10-15 09:30,15,120.7,120.9,120.5,120.5,0
20090301|2008-10-15 10:00,15,120.5,120.5,120,120,0
20090301|2008-10-15 10:30,15,120.2,120.5,120.1,120.2,0
20090301|2008-10-15 11:00,15,120.15,120.45,118.4,118.65,1
20090301|2008-10-15 11:30,15,119.05,119.85,119.05,119.85,0
20090301|2008-10-15 12:00,15,119.9,119.9,117.75,118.25,0
20090301|2008-10-15 12:30,15,118.1,118.35,117.5,118.15,0
20090301|2008-10-15 13:00,15,117.95,118.2,117.6,117.6,0
20090301|2008-10-15 14:00,15,117.9,118,117.9,117.95,0
20090301|2008-10-16 01:30,16,118,118,116.85,117.6,0
20090301|2008-10-16 02:00,16,117.55,117.8,117.55,117.8,0
20090301|2008-10-16 02:30,16,118.1,118.6,118.1,118.45,0
20090301|2008-10-16 03:00,16,118.35,118.85,118.35,118.8,0
20090301|2008-10-16 03:30,16,118.6,118.75,118,118.75,0
20090301|2008-10-16 04:00,16,118.95,119.5,118.9,118.95,0
20090301|2008-10-16 04:30,16,118.85,118.85,117.9,117.95,0
20090301|2008-10-16 05:00,16,118,118.05,118,118.05,0
20090301|2008-10-16 05:30,16,118.45,118.45,118.45,118.45,0
20090301|2008-10-16 06:00,16,119,119.75,118.95,119.3,0
20090301|2008-10-16 06:30,16,119.25,119.25,119.1,119.1,0
20090301|2008-10-16 07:00,16,119.2,119.6,118,118,0
20090301|2008-10-16 07:30,16,118.2,120.45,118.2,119.6,0
20090301|2008-10-16 08:00,16,119.55,119.55,119.15,119.25,0
20090301|2008-10-16 08:30,16,119,119.15,118.7,118.8,0
20090301|2008-10-16 09:00,16,118.5,118.5,117.85,118.05,0
20090301|2008-10-16 09:30,16,118,118.5,117.5,117.75,0
20090301|2008-10-16 10:00,16,117.6,117.6,116.4,116.7,0
20090301|2008-10-16 10:30,16,116.95,117.9,116.5,117.9,0
20090301|2008-10-16 11:00,16,117.8,118.8,117.7,118.1,0
20090301|2008-10-16 11:30,16,118.2,118.3,118.1,118.1,0
20090301|2008-10-16 12:00,16,117.65,117.8,117.5,117.7,0
20090301|2008-10-16 12:30,16,118.4,118.55,118.25,118.55,0
20090301|2008-10-16 13:00,16,118.5,118.5,118.5,118.5,0
20090301|2008-10-16 13:30,16,118.5,118.9,118.5,118.9,0
20090301|2008-10-16 14:00,16,118.95,119.05,118.95,119.05,0
20090301|2008-10-17 01:30,17,119.55,119.85,119.5,119.85,0
20090301|2008-10-17 02:00,17,119.5,119.5,119.5,119.5,0
20090301|2008-10-17 02:30,17,119.25,119.25,119.25,119.25,0
20090301|2008-10-17 03:30,17,119.15,119.15,119,119,0
20090301|2008-10-17 04:00,17,118.85,119.15,118.8,119.15,0
20090301|2008-10-17 04:30,17,119,119,119,119,0
20090301|2008-10-17 05:00,17,118.8,119.3,118.8,119.15,0
20090301|2008-10-17 05:30,17,119,119,118.7,118.85,0
20090301|2008-10-17 06:00,17,118.85,118.9,118.75,118.9,0
20090301|2008-10-17 06:30,17,119,119.2,118.85,118.85,0
20090301|2008-10-17 07:00,17,118.85,119.25,118.5,119,0
20090301|2008-10-17 07:30,17,119.1,119.9,118.5,119.3,0
20090301|2008-10-17 08:00,17,119.35,119.5,118.9,119.1,0
20090301|2008-10-17 08:30,17,119.25,119.4,118.9,119.1,0
20090301|2008-10-17 09:00,17,119.1,120,119.1,119.65,0
20090301|2008-10-17 09:30,17,119.6,120.8,119.1,120.15,0
20090301|2008-10-17 10:00,17,120.5,120.55,119.85,119.85,0
20090301|2008-10-17 10:30,17,119.9,120.95,119.9,120.5,0
20090301|2008-10-17 11:00,17,120.7,120.9,120.5,120.9,0
20090301|2008-10-17 11:30,17,120.5,121,120.45,120.7,0
20090301|2008-10-17 12:00,17,120.85,121.1,120.25,120.5,0
20090301|2008-10-17 12:30,17,120.7,121,120.65,120.9,0
20090301|2008-10-17 13:00,17,120.75,121,120.75,121,0
20090301|2008-10-17 13:30,17,121,121.1,121,121,0
20090301|2008-10-17 14:00,17,121,121,121,121,0
20090301|2008-10-20 01:30,20,120.45,122.1,120.45,121.5,0
20090301|2008-10-20 02:00,20,121.6,121.6,120.85,120.85,0
20090301|2008-10-20 02:30,20,120.9,121.3,120.9,121.2,0
20090301|2008-10-20 03:00,20,121.15,121.15,121.15,121.15,0
20090301|2008-10-20 03:30,20,121.2,121.2,121.15,121.15,0
20090301|2008-10-20 04:00,20,121.3,121.3,121.3,121.3,0
20090301|2008-10-20 04:30,20,121.35,121.8,121.35,121.6,0
20090301|2008-10-20 05:00,20,121.6,121.75,121.6,121.75,0
20090301|2008-10-20 05:30,20,121.6,121.6,121.5,121.5,0
20090301|2008-10-20 06:00,20,121.5,121.5,121.1,121.25,0
20090301|2008-10-20 06:30,20,121.3,121.3,120.9,121.1,0
20090301|2008-10-20 07:00,20,121.15,121.15,120.8,120.8,0
20090301|2008-10-20 07:30,20,120.8,121.05,120.55,120.55,0
20090301|2008-10-20 08:00,20,120.55,121,120.5,120.85,0
20090301|2008-10-20 08:30,20,120.9,121.05,120.5,120.75,0
20090301|2008-10-20 09:00,20,120.9,121,120.65,120.8,0
20090301|2008-10-20 09:30,20,120.7,120.75,120.4,120.4,0
20090301|2008-10-20 10:00,20,120.4,120.4,119.8,120.25,0
20090301|2008-10-20 10:30,20,120.3,120.3,119.8,120,0
20090301|2008-10-20 11:00,20,119.95,120,119.5,119.75,0
20090301|2008-10-20 11:30,20,119.9,120.2,119.8,119.9,0
20090301|2008-10-20 12:00,20,119.9,119.9,119.05,119.2,0
20090301|2008-10-20 12:30,20,119.85,120.1,119.75,120,0
20090301|2008-10-20 13:00,20,119.95,119.95,119.75,119.75,0
20090301|2008-10-20 13:30,20,119.9,119.9,119.9,119.9,0
20090301|2008-10-20 14:00,20,119.95,120.2,119.95,120.2,0
20090301|2008-10-21 01:30,21,120.25,120.45,119.85,119.85,0
20090301|2008-10-21 02:00,21,120.05,120.05,120,120,0
20090301|2008-10-21 02:30,21,119.9,119.95,119.9,119.9,0
20090301|2008-10-21 03:30,21,120.05,120.05,120,120,0
20090301|2008-10-21 04:00,21,119.9,120,119.85,119.85,0
20090301|2008-10-21 05:00,21,119.95,119.95,119.85,119.85,0
20090301|2008-10-21 05:30,21,119.75,119.75,119.75,119.75,0
20090301|2008-10-21 06:00,21,119.75,119.75,119.5,119.5,0
20090301|2008-10-21 06:30,21,119.2,119.2,119.1,119.1,0
20090301|2008-10-21 07:00,21,119.3,119.5,118.3,119,0
20090301|2008-10-21 07:30,21,119.75,119.8,119.4,119.65,0
20090301|2008-10-21 08:00,21,119.6,119.8,119.05,119.1,0
20090301|2008-10-21 08:30,21,119.1,119.1,118.3,118.5,0
20090301|2008-10-21 09:00,21,119.15,121,119.15,120.4,0
20090301|2008-10-21 09:30,21,120.4,120.45,119.8,119.8,0
20090301|2008-10-21 10:00,21,119.55,119.7,119.5,119.5,0
20090301|2008-10-21 10:30,21,119.5,119.5,118.85,119.1,0
20090301|2008-10-21 11:00,21,118.9,119.5,118.75,119.1,0
20090301|2008-10-21 11:30,21,119,119,118.5,118.5,0
20090301|2008-10-21 12:00,21,118.7,119.2,118.55,119.15,0
20090301|2008-10-21 12:30,21,119.4,119.6,119.25,119.4,0
20090301|2008-10-21 13:00,21,119.4,119.8,119.35,119.8,0
20090301|2008-10-21 13:30,21,119.85,120,119.85,119.85,0
20090301|2008-10-21 14:00,21,119.85,120.2,119.85,120.2,0
20090301|2008-10-22 01:30,22,119.5,119.5,118.2,118.2,0
20090301|2008-10-22 02:00,22,118.2,118.25,118.05,118.2,0
20090301|2008-10-22 02:30,22,118.15,118.15,117.7,118.05,0
20090301|2008-10-22 03:00,22,118,118,117.75,117.85,0
20090301|2008-10-22 03:30,22,117.75,117.75,117.75,117.75,0
20090301|2008-10-22 04:00,22,118.05,118.15,118,118,0
20090301|2008-10-22 04:30,22,117.75,117.75,117.75,117.75,0
20090301|2008-10-22 05:00,22,117.8,118.1,117.5,117.65,0
20090301|2008-10-22 05:30,22,117.7,117.7,117.4,117.5,0
20090301|2008-10-22 06:00,22,117.4,117.6,117.2,117.2,0
20090301|2008-10-22 06:30,22,117.55,117.55,117.45,117.5,0
20090301|2008-10-22 07:00,22,117.3,117.8,117.2,117.2,0
20090301|2008-10-22 07:30,22,117.45,118.15,117.2,117.9,0
20090301|2008-10-22 08:00,22,118,118.15,117.7,117.75,0
20090301|2008-10-22 08:30,22,117.75,117.75,117.2,117.2,0
20090301|2008-10-22 09:00,22,117.2,117.6,117.2,117.2,0
20090301|2008-10-22 09:30,22,117.3,117.85,117.2,117.5,0
20090301|2008-10-22 10:00,22,117.4,118.2,117.4,118.15,0
20090301|2008-10-22 10:30,22,117.95,118.05,117.9,118.05,0
20090301|2008-10-22 11:00,22,117.85,118,117.85,118,0
20090301|2008-10-22 11:30,22,118.1,118.1,117.5,117.5,0
20090301|2008-10-22 12:00,22,117.4,117.65,117.25,117.65,0
20090301|2008-10-22 12:30,22,117.3,117.3,117.2,117.2,0
20090301|2008-10-22 13:00,22,117.2,117.35,117.2,117.35,0
20090301|2008-10-22 13:30,22,117.2,117.2,117.05,117.05,0
20090301|2008-10-22 14:00,22,117,117.15,117,117,0
20090301|2008-10-23 01:30,23,116.95,117.3,116.9,117.25,0
20090301|2008-10-23 02:00,23,117.05,117.3,116.95,117.3,0
20090301|2008-10-23 02:30,23,117.3,117.4,117.2,117.4,0
20090301|2008-10-23 03:00,23,117.45,117.7,117.45,117.55,0
20090301|2008-10-23 03:30,23,117.55,117.6,117.4,117.5,0
20090301|2008-10-23 04:00,23,117.55,117.75,117.55,117.65,0
20090301|2008-10-23 04:30,23,117.6,117.6,117.6,117.6,0
20090301|2008-10-23 05:00,23,117.4,117.65,117.25,117.65,0
20090301|2008-10-23 05:30,23,117.55,117.6,117.35,117.35,0
20090301|2008-10-23 06:00,23,117.25,117.25,116.6,116.6,0
20090301|2008-10-23 06:30,23,116.6,116.6,115.5,115.5,0
20090301|2008-10-23 07:00,23,115.6,115.65,114.8,114.85,1
20090301|2008-10-23 07:30,23,115,116.2,115,116,0
20090301|2008-10-23 08:00,23,116,116.85,115.7,115.85,0
20090301|2008-10-23 08:30,23,116,116.35,115.25,115.35,0
20090301|2008-10-23 09:00,23,115.35,116.2,115.35,115.75,0
20090301|2008-10-23 09:30,23,115.9,116.8,115.9,116.55,0
20090301|2008-10-23 10:00,23,116.65,116.85,116.6,116.7,0
20090301|2008-10-23 10:30,23,116.4,116.5,115.85,115.95,0
20090301|2008-10-23 11:00,23,116.15,116.25,115,115.2,0
20090301|2008-10-23 11:30,23,115.2,115.25,115,115,0
20090301|2008-10-23 12:00,23,115,115.35,114.95,115,0
20090301|2008-10-23 12:30,23,115,115.1,115,115,0
20090301|2008-10-23 13:00,23,115,115,114.8,114.8,0
20090301|2008-10-23 13:30,23,114.8,114.8,114.65,114.8,0
20090301|2008-10-23 14:00,23,114.75,114.8,114.75,114.8,0
20090301|2008-10-24 01:30,24,114.75,115.05,114.75,114.85,0
20090301|2008-10-24 02:00,24,114.5,114.6,114.45,114.6,0
20090301|2008-10-24 02:30,24,114.7,114.7,114.5,114.5,0
20090301|2008-10-24 03:00,24,114.45,114.55,114.45,114.55,0
20090301|2008-10-24 03:30,24,114.4,114.5,113.9,113.9,0
20090301|2008-10-24 04:00,24,114.15,114.25,113.9,114.2,0
20090301|2008-10-24 04:30,24,114.15,114.15,113.8,113.85,0
20090301|2008-10-24 05:00,24,114,114,113.55,113.55,0
20090301|2008-10-24 05:30,24,113.5,113.55,113.3,113.3,0
20090301|2008-10-24 06:00,24,113.35,113.4,112.6,112.6,0
20090301|2008-10-24 06:30,24,112.6,112.6,111.9,112.1,0
20090301|2008-10-24 07:00,24,112.2,112.2,111.3,111.5,0
20090301|2008-10-24 07:30,24,111.55,112.5,111.4,112.5,0
20090301|2008-10-24 08:00,24,112.65,113,112.55,112.55,0
20090301|2008-10-24 08:30,24,112.15,113,112.15,113,0
20090301|2008-10-24 09:00,24,112.8,113.2,112.8,113.1,0
20090301|2008-10-24 09:30,24,113.1,113.6,112.9,113.5,0
20090301|2008-10-24 10:00,24,113.7,115.55,113.7,115.5,1
20090301|2008-10-24 10:30,24,115.3,116.1,115.1,116.1,0
20090301|2008-10-24 11:00,24,116.4,116.4,114.7,114.7,0
20090301|2008-10-24 11:30,24,114.65,114.65,113.65,114,0
20090301|2008-10-24 12:00,24,114,114.25,113.3,113.9,0
20090301|2008-10-24 12:30,24,113.3,113.55,113.1,113.1,0
20090301|2008-10-24 13:00,24,113,113.2,113,113,0
20090301|2008-10-24 13:30,24,113,113.15,112.8,112.8,0
20090301|2008-10-24 14:00,24,112.85,112.9,112.7,112.9,0
20090301|2008-10-27 02:30,27,112.9,112.9,111.75,111.75,0
20090301|2008-10-27 03:00,27,112.05,112.05,111.75,111.75,0
20090301|2008-10-27 03:30,27,111.75,111.9,111.65,111.9,0
20090301|2008-10-27 04:00,27,111.75,111.75,111.55,111.55,0
20090301|2008-10-27 04:30,27,111.55,111.6,111.45,111.55,0
20090301|2008-10-27 05:00,27,111.8,111.95,111.35,111.35,0
20090301|2008-10-27 05:30,27,111.3,111.45,111.25,111.45,0
20090301|2008-10-27 06:00,27,111.85,112,111.55,111.9,0
20090301|2008-10-27 06:30,27,111.7,111.9,111.7,111.75,0
20090301|2008-10-27 07:00,27,111.75,111.75,110.4,110.9,0
20090301|2008-10-27 07:30,27,110.85,112.35,110.75,111.1,0
20090301|2008-10-27 08:00,27,111.5,111.5,110.35,110.6,0
20090301|2008-10-27 08:30,27,110.55,111.1,110.1,111,0
20090301|2008-10-27 09:00,27,111.05,111.45,110.5,110.5,0
20090301|2008-10-27 09:30,27,110.6,111.2,110.15,111.15,0
20090301|2008-10-27 10:00,27,110.95,112.25,110.65,111.95,0
20090301|2008-10-27 10:30,27,111.95,112.05,111.85,112,0
20090301|2008-10-27 11:00,27,112.05,112.75,112,112.65,0
20090301|2008-10-27 11:30,27,112.9,113,112.75,113,0
20090301|2008-10-27 12:00,27,113,113.3,112.4,112.45,0
20090301|2008-10-27 12:30,27,112.9,113,112.8,112.85,0
20090301|2008-10-27 14:00,27,112.55,112.85,112.55,112.85,0
20090301|2008-10-28 02:30,28,113,114.9,113,114.35,0
20090301|2008-10-28 03:00,28,114.35,114.4,113.8,114.05,0
20090301|2008-10-28 03:30,28,114.05,114.15,114,114,0
20090301|2008-10-28 04:00,28,114,114,113.85,114,0
20090301|2008-10-28 04:30,28,114,114.45,114,114.45,0
20090301|2008-10-28 05:00,28,114.45,114.45,114.3,114.3,0
20090301|2008-10-28 05:30,28,114.45,114.95,114.3,114.9,0
20090301|2008-10-28 06:00,28,114.75,115.05,114.6,115.05,0
20090301|2008-10-28 06:30,28,115,115.6,115,115.5,0
20090301|2008-10-28 07:00,28,115.45,115.7,115,115.1,0
20090301|2008-10-28 07:30,28,115.05,115.25,114.3,114.5,0
20090301|2008-10-28 08:00,28,114.4,114.7,114.15,114.7,0
20090301|2008-10-28 08:30,28,114.65,115,114.55,115,0
20090301|2008-10-28 09:00,28,114.6,114.6,114.25,114.55,0
20090301|2008-10-28 09:30,28,114.55,114.55,111.95,112.4,0
20090301|2008-10-28 10:00,28,112.4,112.95,112.4,112.5,0
20090301|2008-10-28 10:30,28,112.6,113,112.6,113,0
20090301|2008-10-28 11:00,28,113,113.4,112.6,112.6,0
20090301|2008-10-28 11:30,28,112.6,113.1,112.6,112.75,0
20090301|2008-10-28 12:00,28,112.8,113.3,112.5,112.65,0
20090301|2008-10-28 12:30,28,112.7,112.9,112.5,112.7,0
20090301|2008-10-28 13:00,28,112.95,113,112.95,113,0
20090301|2008-10-28 13:30,28,113.35,113.5,113,113.5,0
20090301|2008-10-28 14:00,28,113.65,114,113.65,114,0
20090301|2008-10-29 02:30,29,115,116.35,115,115.55,0
20090301|2008-10-29 03:00,29,115.4,115.5,115.3,115.3,0
20090301|2008-10-29 03:30,29,115.4,115.4,115.4,115.4,0
20090301|2008-10-29 04:00,29,115.75,115.85,115.6,115.6,0
20090301|2008-10-29 04:30,29,115.2,115.2,115.15,115.15,0
20090301|2008-10-29 05:00,29,115,115.1,114.9,114.9,0
20090301|2008-10-29 05:30,29,115.25,115.35,115.15,115.35,0
20090301|2008-10-29 06:00,29,115.1,115.4,115.1,115.25,0
20090301|2008-10-29 06:30,29,115.5,115.85,115.45,115.8,0
20090301|2008-10-29 07:00,29,115.6,115.8,115.45,115.6,0
20090301|2008-10-29 07:30,29,115.85,116.75,115.85,115.95,0
20090301|2008-10-29 08:00,29,115.9,116.35,115.75,115.75,0
20090301|2008-10-29 08:30,29,115.8,116.1,115.35,116,0
20090301|2008-10-29 09:00,29,116,118.1,116,117.7,0
20090301|2008-10-29 09:30,29,117.45,118,117.3,117.3,0
20090301|2008-10-29 10:00,29,117.3,117.9,117.25,117.6,0
20090301|2008-10-29 10:30,29,117.85,118.9,117.55,117.55,0
20090301|2008-10-29 11:00,29,117.7,117.7,117.1,117.25,0
20090301|2008-10-29 11:30,29,117.25,117.75,117.15,117.3,0
20090301|2008-10-29 12:00,29,117.4,117.5,116.75,117.05,0
20090301|2008-10-29 12:30,29,117.2,118.4,117.2,117.65,0
20090301|2008-10-29 13:00,29,117.8,117.95,117.35,117.45,0
20090301|2008-10-29 13:30,29,117.35,118,117.35,118,0
20090301|2008-10-29 14:00,29,117.95,117.95,117.65,117.85,0
20090301|2008-10-30 02:30,30,118.5,119.5,118.5,119.2,0
20090301|2008-10-30 03:00,30,119.25,119.25,118.8,118.8,0
20090301|2008-10-30 03:30,30,118.75,118.95,118.55,118.6,0
20090301|2008-10-30 04:00,30,118.55,118.55,118.3,118.45,0
20090301|2008-10-30 04:30,30,118.25,118.45,118.15,118.15,0
20090301|2008-10-30 05:00,30,118.1,118.1,117.85,117.85,0
20090301|2008-10-30 05:30,30,117.8,118,117.8,118,0
20090301|2008-10-30 06:00,30,118.05,118.5,118,118.15,0
20090301|2008-10-30 06:30,30,117.9,117.95,117.45,117.45,0
20090301|2008-10-30 07:00,30,117.5,117.6,116.95,117,0
20090301|2008-10-30 07:30,30,117.1,117.1,116.7,117,0
20090301|2008-10-30 08:00,30,116.85,117.15,116.45,116.8,0
20090301|2008-10-30 08:30,30,116.8,117.1,115.55,115.8,0
20090301|2008-10-30 09:00,30,115.7,116.35,115.7,115.95,0
20090301|2008-10-30 09:30,30,115.95,116,115.75,115.95,0
20090301|2008-10-30 10:00,30,116.5,116.8,115.4,115.5,0
20090301|2008-10-30 10:30,30,115.65,116.45,115.45,115.6,0
20090301|2008-10-30 11:00,30,115.75,116.5,115.75,116.5,0
20090301|2008-10-30 11:30,30,116.5,116.5,115.6,115.8,0
20090301|2008-10-30 12:00,30,115.75,116.35,115.75,115.95,0
20090301|2008-10-30 12:30,30,115.9,116.2,115.65,115.65,0
20090301|2008-10-30 13:00,30,115.9,116.25,115.9,116.25,0
20090301|2008-10-30 13:30,30,116.5,116.55,116.2,116.2,0
20090301|2008-10-30 14:00,30,116.2,116.25,116.15,116.25,0
20090301|2008-10-31 02:30,31,115.8,116.5,115.8,116.2,0
20090301|2008-10-31 03:00,31,116.1,116.1,115.65,115.7,0
20090301|2008-10-31 03:30,31,115.7,115.7,115.1,115.1,0
20090301|2008-10-31 04:00,31,115.25,115.35,115.1,115.1,0
20090301|2008-10-31 04:30,31,115.5,115.5,115,115,0
20090301|2008-10-31 05:00,31,115.2,116,115.2,116,0
20090301|2008-10-31 05:30,31,116.1,116.3,115.8,115.95,0
20090301|2008-10-31 06:00,31,116,116.1,115.7,115.7,0
20090301|2008-10-31 06:30,31,115.5,115.7,114.5,115.15,0
20090301|2008-10-31 07:00,31,115.15,115.5,114.25,114.25,0
20090301|2008-10-31 07:30,31,114.3,116.1,114.15,116,0
20090301|2008-10-31 08:00,31,116,116.05,115.4,115.75,0
20090301|2008-10-31 08:30,31,115.6,116.55,115.4,115.8,0
20090301|2008-10-31 09:00,31,115.7,117.1,115.7,116.6,0
20090301|2008-10-31 09:30,31,116.7,116.7,116.05,116.3,0
20090301|2008-10-31 10:00,31,116.35,116.9,116.35,116.8,0
20090301|2008-10-31 10:30,31,117,117.35,116.5,116.9,0
20090301|2008-10-31 11:00,31,116.8,117.05,116.55,116.8,0
20090301|2008-10-31 11:30,31,116.85,117.05,116.7,116.9,0
20090301|2008-10-31 12:00,31,116.65,118.1,116.5,117.5,0
20090301|2008-10-31 12:30,31,117.55,117.8,117.2,117.75,0
20090301|2008-10-31 13:00,31,117.9,118.4,117.7,118.3,0
20090301|2008-10-31 13:30,31,118.2,118.25,118,118,0
20090301|2008-10-31 14:00,31,118,118.8,118,118.6,0
20090301|2008-11-03 02:30,3,117.9,119.3,117.9,118.5,31
20090301|2008-11-03 03:00,3,118.5,118.5,118.5,118.5,2
20090301|2008-11-03 03:30,3,118.25,118.25,117.9,117.95,16
20090301|2008-11-03 04:00,3,117.85,117.85,117.85,117.85,2
20090301|2008-11-03 04:30,3,117.85,117.85,117.85,117.85,8
20090301|2008-11-03 05:00,3,117.85,117.85,117.4,117.4,18
20090301|2008-11-03 05:30,3,117.3,117.35,117.1,117.3,22
20090301|2008-11-03 06:30,3,117.65,118.2,117.6,118.2,31
20090301|2008-11-03 07:00,3,118.3,118.5,118.3,118.3,16
20090301|2008-11-03 07:30,3,118.55,118.8,117.75,117.75,20
20090301|2008-11-03 08:00,3,117.5,118,116.95,117.7,159
20090301|2008-11-03 08:30,3,117.5,118.05,117.15,117.3,156
20090301|2008-11-03 09:00,3,117.1,117.25,116.45,116.6,228
20090301|2008-11-03 09:30,3,116.6,116.85,116.3,116.65,87
20090301|2008-11-03 10:00,3,117.15,117.25,116.9,116.9,16
20090301|2008-11-03 10:30,3,116.8,117.7,116.8,117.35,32
20090301|2008-11-03 11:00,3,117.1,117.3,117.1,117.25,59
20090301|2008-11-03 11:30,3,117.55,117.85,117.45,117.85,41
20090301|2008-11-03 12:00,3,117.7,118,117.7,118,16
20090301|2008-11-03 12:30,3,117.65,117.65,117.3,117.5,6
20090301|2008-11-03 13:00,3,117.3,118,117.1,117.3,62
20090301|2008-11-03 13:30,3,117.5,118,117.4,117.75,40
20090301|2008-11-03 14:00,3,117.45,117.45,117.4,117.4,15
20090301|2008-11-03 14:30,3,117.5,117.9,117.5,117.9,8
20090301|2008-11-03 15:00,3,117.75,117.75,117.45,117.45,6
20090301|2008-11-04 02:30,4,117.3,117.3,117.3,117.3,1
20090301|2008-11-04 03:00,4,117.4,117.5,117.4,117.5,3
20090301|2008-11-04 03:30,4,117.5,117.5,117.2,117.3,10
20090301|2008-11-04 04:00,4,117.3,117.3,117.3,117.3,1
20090301|2008-11-04 04:30,4,117.5,117.6,117.4,117.6,44
20090301|2008-11-04 05:00,4,117.6,117.75,117.35,117.75,71
20090301|2008-11-04 05:30,4,118,118.3,118,118.3,52
20090301|2008-11-04 06:00,4,118.2,118.2,118,118,8
20090301|2008-11-04 06:30,4,118.1,118.65,118,118.65,50
20090301|2008-11-04 07:00,4,118.3,118.65,118.15,118.5,14
20090301|2008-11-04 07:30,4,118.5,119.1,118.5,118.8,96
20090301|2008-11-04 08:00,4,118.85,119,118.5,118.65,42
20090301|2008-11-04 08:30,4,118.75,118.9,118.35,118.7,42
20090301|2008-11-04 09:00,4,118.7,120.8,118.7,119.5,276
20090301|2008-11-04 09:30,4,119.75,120.6,119.7,120.3,110
20090301|2008-11-04 10:00,4,120.15,120.25,119.9,120.25,80
20090301|2008-11-04 10:30,4,120.25,122.1,120.25,121.85,285
20090301|2008-11-04 11:00,4,121.9,122.05,121.4,121.7,100
20090301|2008-11-04 11:30,4,121.7,121.9,121.15,121.75,71
20090301|2008-11-04 12:00,4,121.55,122.45,121,122.45,181
20090301|2008-11-04 12:30,4,122.25,122.75,121.6,121.8,129
20090301|2008-11-04 13:00,4,122,122,121.55,121.65,77
20090301|2008-11-04 13:30,4,121.9,122.15,121.6,121.65,65
20090301|2008-11-04 14:00,4,121.8,121.8,121.8,121.8,1
20090301|2008-11-04 14:30,4,121.8,121.8,121.75,121.75,16
20090301|2008-11-04 15:00,4,121.8,121.95,121.8,121.9,24
20090301|2008-11-05 02:30,5,120,121.05,120,120.75,42
20090301|2008-11-05 03:00,5,120.15,120.15,119.85,119.85,55
20090301|2008-11-05 03:30,5,119.9,120.5,119.9,120.5,11
20090301|2008-11-05 04:00,5,120.5,121,120.5,120.5,49
20090301|2008-11-05 04:30,5,120.4,120.4,120.4,120.4,1
20090301|2008-11-05 05:00,5,120.35,120.95,120.35,120.95,28
20090301|2008-11-05 05:30,5,121,121.1,120.85,120.85,10
20090301|2008-11-05 06:00,5,120.8,120.8,120.7,120.75,24
20090301|2008-11-05 06:30,5,120.8,121.3,120.8,121.3,15
20090301|2008-11-05 07:00,5,121.3,121.4,121.1,121.4,59
20090301|2008-11-05 07:30,5,121.4,121.45,120.8,121,39
20090301|2008-11-05 08:00,5,121,122.25,120.75,120.75,137
20090301|2008-11-05 08:30,5,120.7,121.5,120.25,120.75,59
20090301|2008-11-05 09:00,5,120.55,121.6,120.55,121.6,99
20090301|2008-11-05 09:30,5,121.6,121.8,121.15,121.75,172
20090301|2008-11-05 10:00,5,121.8,123.35,121.5,122.8,516
20090301|2008-11-05 10:30,5,122.75,122.75,122.05,122.05,360
20090301|2008-11-05 11:00,5,122,122.3,120.5,121.25,262
20090301|2008-11-05 11:30,5,121,121,120.3,120.9,57
20090301|2008-11-05 12:00,5,121.1,121.3,120.8,120.8,61
20090301|2008-11-05 12:30,5,120.8,120.8,120.2,120.7,58
20090301|2008-11-05 13:00,5,121.15,121.35,121.1,121.25,214
20090301|2008-11-05 13:30,5,121.15,121.6,121.15,121.4,62
20090301|2008-11-05 14:00,5,121.15,121.3,121.15,121.3,3
20090301|2008-11-05 14:30,5,121.25,121.5,121.15,121.15,52
20090301|2008-11-05 15:00,5,120.95,121.05,120.85,121.05,11
20090301|2008-11-06 02:30,6,120.2,120.25,120.1,120.1,33
20090301|2008-11-06 03:00,6,120,120,119.5,119.7,72
20090301|2008-11-06 03:30,6,119.75,119.85,119.75,119.85,17
20090301|2008-11-06 04:00,6,119.85,119.85,119.85,119.85,2
20090301|2008-11-06 04:30,6,119.85,120,119.8,119.8,17
20090301|2008-11-06 05:00,6,119.8,120.05,119.7,119.95,37
20090301|2008-11-06 05:30,6,119.95,119.95,119.6,119.8,17
20090301|2008-11-06 06:00,6,119.85,120.05,119.55,119.75,25
20090301|2008-11-06 06:30,6,119.65,120.1,119.65,120.1,18
20090301|2008-11-06 07:00,6,120,120.5,119.5,120,63
20090301|2008-11-06 07:30,6,120,120,119.9,119.9,11
20090301|2008-11-06 08:00,6,119.8,119.8,119.05,119.65,75
20090301|2008-11-06 08:30,6,119.8,120.4,119.75,120.1,108
20090301|2008-11-06 09:00,6,119.95,121,119.9,120.25,108
20090301|2008-11-06 09:30,6,120.15,120.45,119.85,120,48
20090301|2008-11-06 10:00,6,119.75,120,119.4,119.5,109
20090301|2008-11-06 10:30,6,119.35,119.45,116.5,117.2,508
20090301|2008-11-06 11:00,6,117,117.1,114.3,115.6,817
20090301|2008-11-06 11:30,6,115.55,116.95,115.55,116.4,273
20090301|2008-11-06 12:00,6,116.15,116.4,115.7,115.7,60
20090301|2008-11-06 12:30,6,115.65,116.3,115.5,116.3,61
20090301|2008-11-06 13:00,6,115.9,116.25,115.7,116,24
20090301|2008-11-06 13:30,6,116,116,115.15,115.2,88
20090301|2008-11-06 14:00,6,115.8,115.85,115.2,115.35,23
20090301|2008-11-06 14:30,6,115.35,115.6,115.35,115.6,12
20090301|2008-11-06 15:00,6,115.6,115.65,115.35,115.55,11
20090301|2008-11-07 02:30,7,115.5,116.75,115.5,116.75,17
20090301|2008-11-07 03:00,7,116.75,117,116.5,116.95,22
20090301|2008-11-07 03:30,7,116.8,117,116.8,117,16
20090301|2008-11-07 04:00,7,116.85,116.85,116.5,116.5,13
20090301|2008-11-07 04:30,7,116.7,116.7,116.6,116.6,20
20090301|2008-11-07 05:00,7,116.6,116.7,116.6,116.7,7
20090301|2008-11-07 05:30,7,116.7,116.8,116.7,116.8,6
20090301|2008-11-07 06:00,7,116.5,116.5,116.3,116.3,22
20090301|2008-11-07 06:30,7,116.3,116.4,116,116,10
20090301|2008-11-07 07:00,7,116.4,116.4,116.25,116.25,9
20090301|2008-11-07 07:30,7,116.4,116.55,116.4,116.55,22
20090301|2008-11-07 08:00,7,116.9,117.35,116.15,116.15,126
20090301|2008-11-07 08:30,7,116.25,117,115.7,116.5,160
20090301|2008-11-07 09:00,7,116.25,116.6,116.1,116.5,28
20090301|2008-11-07 09:30,7,116.45,116.8,116.1,116.8,26
20090301|2008-11-07 10:00,7,117.05,117.4,116.75,117,78
20090301|2008-11-07 10:30,7,117,117.4,116.65,116.65,48
20090301|2008-11-07 11:00,7,116.7,117.1,116.6,116.8,18
20090301|2008-11-07 11:30,7,117,117.35,116.9,117.35,38
20090301|2008-11-07 12:00,7,117.35,117.4,116.95,117,66
20090301|2008-11-07 12:30,7,117,117,116.9,117,22
20090301|2008-11-07 13:00,7,117,117.1,116.9,117.1,125
20090301|2008-11-07 13:30,7,117.2,117.2,117,117,90
20090301|2008-11-07 14:00,7,117.2,117.25,117.1,117.25,46
20090301|2008-11-07 14:30,7,117.25,117.4,117.25,117.25,23
20090301|2008-11-07 15:00,7,117.25,117.25,117.25,117.25,21
20090301|2008-11-10 02:30,10,117.3,118,117.3,117.8,31
20090301|2008-11-10 03:00,10,117.8,117.8,117.8,117.8,12
20090301|2008-11-10 03:30,10,117.7,118.25,117.6,118.25,75
20090301|2008-11-10 04:00,10,118.1,118.2,118.1,118.2,9
20090301|2008-11-10 05:00,10,118.2,118.2,118.1,118.2,6
20090301|2008-11-10 05:30,10,118.1,118.35,118.1,118.35,95
20090301|2008-11-10 06:00,10,118.3,118.6,118.3,118.45,32
20090301|2008-11-10 06:30,10,118.5,119.05,118.5,118.9,50
20090301|2008-11-10 07:00,10,118.95,119,118.65,118.65,46
20090301|2008-11-10 07:30,10,118.65,119.4,118.65,119.4,55
20090301|2008-11-10 08:00,10,119.35,119.4,118.85,118.85,48
20090301|2008-11-10 08:30,10,118.85,121.15,118.55,120.55,367
20090301|2008-11-10 09:00,10,120.85,120.95,120.45,120.5,243
20090301|2008-11-10 09:30,10,120.35,120.35,119.9,120.15,153
20090301|2008-11-10 10:00,10,120,120,119.65,119.85,59
20090301|2008-11-10 10:30,10,119.8,119.95,119.35,119.35,100
20090301|2008-11-10 11:00,10,119.3,119.5,118.7,119.15,133
20090301|2008-11-10 11:30,10,119.25,119.35,118.5,118.8,101
20090301|2008-11-10 12:00,10,118.65,118.65,117.95,118.25,220
20090301|2008-11-10 12:30,10,118.1,118.15,117.5,118,76
20090301|2008-11-10 13:00,10,117.9,118,117.1,117.75,192
20090301|2008-11-10 13:30,10,117.7,117.9,117.5,117.75,166
20090301|2008-11-10 14:00,10,117.7,117.75,117.7,117.7,48
20090301|2008-11-10 14:30,10,117.5,117.5,117.5,117.5,7
20090301|2008-11-10 15:00,10,117.5,117.7,117.5,117.7,10
20090301|2008-11-11 02:30,11,117.5,118,116.35,116.4,68
20090301|2008-11-11 03:00,11,116.45,116.9,116.45,116.8,52
20090301|2008-11-11 03:30,11,116.75,117.85,116.75,117.7,63
20090301|2008-11-11 04:00,11,117.55,117.55,117.5,117.5,177
20090301|2008-11-11 04:30,11,117.5,117.65,117.4,117.4,94
20090301|2008-11-11 05:00,11,117.7,117.8,117.6,117.6,20
20090301|2008-11-11 05:30,11,117.65,117.65,117.6,117.65,7
20090301|2008-11-11 06:00,11,117.65,117.65,117,117,20
20090301|2008-11-11 06:30,11,116.75,116.95,116.55,116.95,19
20090301|2008-11-11 07:00,11,116.9,117.65,116.9,117.25,102
20090301|2008-11-11 07:30,11,117.05,118,116.75,117.15,207
20090301|2008-11-11 08:00,11,117.1,117.6,116.95,117.35,76
20090301|2008-11-11 08:30,11,117.3,118.4,117.3,118.2,306
20090301|2008-11-11 09:00,11,118,118.2,117.1,117.15,108
20090301|2008-11-11 09:30,11,117.5,117.65,116.5,116.85,193
20090301|2008-11-11 10:00,11,116.85,117.1,116.5,117.1,112
20090301|2008-11-11 10:30,11,116.75,117.25,116.75,117.2,121
20090301|2008-11-11 11:00,11,117.2,117.3,116.65,117.05,131
20090301|2008-11-11 11:30,11,117.1,117.25,116.9,117,107
20090301|2008-11-11 12:00,11,117.1,117.1,116.75,116.75,44
20090301|2008-11-11 12:30,11,116.9,117,116.85,116.95,9
20090301|2008-11-11 13:00,11,116.9,117.2,116.85,116.85,56
20090301|2008-11-11 13:30,11,116.85,117.55,116.85,117.55,145
20090301|2008-11-11 14:00,11,117.5,117.8,117.5,117.8,59
20090301|2008-11-11 14:30,11,117.8,117.9,117.6,117.6,20
20090301|2008-11-11 15:00,11,117.65,117.85,117.65,117.8,11
20090301|2008-11-12 02:30,12,118,118,117.8,118,52
20090301|2008-11-12 03:00,12,118,118,117.85,117.85,14
20090301|2008-11-12 03:30,12,118,118,117.5,117.5,47
20090301|2008-11-12 04:00,12,117.65,117.8,117.45,117.5,31
20090301|2008-11-12 04:30,12,117.45,117.6,117.35,117.35,10
20090301|2008-11-12 05:00,12,117.35,117.35,117.25,117.25,9
20090301|2008-11-12 05:30,12,117.4,117.55,117.4,117.5,23
20090301|2008-11-12 06:00,12,117.5,117.5,117.4,117.45,74
20090301|2008-11-12 06:30,12,117.4,117.4,117.15,117.15,55
20090301|2008-11-12 07:00,12,117.2,117.2,116.85,117.1,46
20090301|2008-11-12 07:30,12,117.2,117.2,116.4,116.55,109
20090301|2008-11-12 08:00,12,116.55,116.55,116,116.1,139
20090301|2008-11-12 08:30,12,116,116.95,116,116.8,164
20090301|2008-11-12 09:00,12,116.8,117,116.75,116.75,213
20090301|2008-11-12 09:30,12,116.75,116.75,116.6,116.6,189
20090301|2008-11-12 10:00,12,116.6,116.75,116.25,116.3,130
20090301|2008-11-12 10:30,12,116.15,116.15,115.6,116,228
20090301|2008-11-12 11:00,12,116,116.15,115.65,116,151
20090301|2008-11-12 11:30,12,115.95,116.2,115.75,116.05,164
20090301|2008-11-12 12:00,12,116.05,116.3,115.85,116.15,225
20090301|2008-11-12 12:30,12,116.15,116.45,116.05,116.45,158
20090301|2008-11-12 13:00,12,116.5,116.75,116.35,116.35,344
20090301|2008-11-12 13:30,12,116.4,116.9,116.3,116.3,113
20090301|2008-11-12 14:00,12,116.7,116.7,116.3,116.3,69
20090301|2008-11-12 14:30,12,116.3,116.65,116.3,116.65,33
20090301|2008-11-12 15:00,12,116.6,116.75,116.55,116.55,52
20090301|2008-11-13 02:30,13,115.9,116.4,115.5,116,133
20090301|2008-11-13 03:00,13,116,116.05,115.85,115.85,18
20090301|2008-11-13 03:30,13,115.85,115.85,115.85,115.85,13
20090301|2008-11-13 04:00,13,115.85,116.05,115.85,116.05,38
20090301|2008-11-13 04:30,13,116,116.4,116,116.05,10
20090301|2008-11-13 05:00,13,116,116.4,116,116.2,7
20090301|2008-11-13 05:30,13,116.2,116.25,116,116,17
20090301|2008-11-13 06:00,13,115.85,116.1,115.85,116.05,51
20090301|2008-11-13 06:30,13,116.05,116.15,116,116.05,44
20090301|2008-11-13 07:00,13,116.05,116.5,115.9,116.45,50
20090301|2008-11-13 07:30,13,116.4,116.55,116.05,116.15,30
20090301|2008-11-13 08:00,13,116,116.1,115.75,115.9,96
20090301|2008-11-13 08:30,13,115.9,116.3,115.6,115.7,214
20090301|2008-11-13 09:00,13,115.75,116,115.5,115.85,182
20090301|2008-11-13 09:30,13,115.9,117,115.9,116.15,272
20090301|2008-11-13 10:00,13,116.2,119.25,116.2,118.65,1078
20090301|2008-11-13 10:30,13,118.6,118.6,117.1,117.6,288
20090301|2008-11-13 11:00,13,117.5,117.8,116.8,117.2,257
20090301|2008-11-13 11:30,13,117.4,117.5,115.75,115.85,345
20090301|2008-11-13 12:00,13,116,116.15,115.3,115.3,522
20090301|2008-11-13 12:30,13,115.3,115.5,115.05,115.05,298
20090301|2008-11-13 13:00,13,115.05,115.25,114.85,115.05,424
20090301|2008-11-13 13:30,13,114.95,115.45,114.85,115.4,358
20090301|2008-11-13 14:00,13,115.35,115.9,115.35,115.75,138
20090301|2008-11-13 14:30,13,115.75,116.2,115.45,116.2,137
20090301|2008-11-13 15:00,13,116,116.05,115.3,115.45,90
20090301|2008-11-14 02:30,14,115.8,116.95,115.8,116.95,101
20090301|2008-11-14 03:00,14,116.95,116.95,116.6,116.6,15
20090301|2008-11-14 03:30,14,116.6,116.6,116.05,116.05,19
20090301|2008-11-14 04:00,14,116.3,116.85,116,116.85,34
20090301|2008-11-14 04:30,14,116.85,116.85,116.7,116.8,12
20090301|2008-11-14 05:00,14,116.8,117.1,116.7,117.1,33
20090301|2008-11-14 05:30,14,117,117.05,116.65,116.65,41
20090301|2008-11-14 06:00,14,116.6,116.6,116.4,116.4,49
20090301|2008-11-14 06:30,14,116.4,116.6,116.35,116.4,19
20090301|2008-11-14 07:00,14,116.35,116.4,116.2,116.2,22
20090301|2008-11-14 07:30,14,116.2,116.45,116,116.2,102
20090301|2008-11-14 08:00,14,116.05,116.05,115.25,115.35,169
20090301|2008-11-14 08:30,14,115.3,116.4,115.15,116.05,318
20090301|2008-11-14 09:00,14,116.1,116.1,115.4,115.6,146
20090301|2008-11-14 09:30,14,115.6,116.3,115.55,116.2,165
20090301|2008-11-14 10:00,14,116.1,116.3,115.35,115.45,260
20090301|2008-11-14 10:30,14,115.4,115.55,115,115.05,215
20090301|2008-11-14 11:00,14,115.1,115.65,115,115.6,238
20090301|2008-11-14 11:30,14,115.55,115.65,115.05,115.55,212
20090301|2008-11-14 12:00,14,115.55,115.65,115.25,115.65,186
20090301|2008-11-14 12:30,14,115.65,115.7,115.45,115.6,96
20090301|2008-11-14 13:00,14,115.45,115.75,115.2,115.25,230
20090301|2008-11-14 13:30,14,115.2,115.7,115.2,115.65,166
20090301|2008-11-14 14:00,14,115.6,115.75,115.35,115.7,39
20090301|2008-11-14 14:30,14,115.6,115.75,115.5,115.75,33
20090301|2008-11-14 15:00,14,115.75,115.85,115.6,115.6,35
20090301|2008-11-17 02:30,17,115.45,115.75,115.3,115.75,50
20090301|2008-11-17 03:00,17,115.75,116.4,115.75,116.35,35
20090301|2008-11-17 03:30,17,116.2,116.2,115.95,116.1,22
20090301|2008-11-17 04:00,17,116.1,116.4,116,116.35,19
20090301|2008-11-17 04:30,17,116.2,116.3,116.15,116.15,17
20090301|2008-11-17 05:00,17,116.35,116.45,116.15,116.35,17
20090301|2008-11-17 05:30,17,116.4,116.4,116,116.1,47
20090301|2008-11-17 06:00,17,116.05,116.25,116,116.05,35
20090301|2008-11-17 06:30,17,116,116,115.8,115.8,21
20090301|2008-11-17 07:00,17,115.8,115.8,115.1,115.25,102
20090301|2008-11-17 07:30,17,115.25,115.4,115.05,115.2,122
20090301|2008-11-17 08:00,17,115.1,115.2,113.7,114,1106
20090301|2008-11-17 08:30,17,113.9,114.05,110.6,111.05,4610
20090301|2008-11-17 09:00,17,111.05,111.45,111.05,111.3,1313
20090301|2008-11-17 09:30,17,111.3,112.35,111.25,112.35,960
20090301|2008-11-17 10:00,17,112.35,112.7,111.9,112.1,667
20090301|2008-11-17 10:30,17,112.15,112.75,111.9,111.95,533
20090301|2008-11-17 11:00,17,111.9,112.3,111.9,112.1,307
20090301|2008-11-17 11:30,17,112.2,113.2,112.2,113.1,729
20090301|2008-11-17 12:00,17,113.1,114,112.95,113.95,537
20090301|2008-11-17 12:30,17,113.95,114.45,113.75,114.15,438
20090301|2008-11-17 13:00,17,114.15,114.8,113.9,114.8,624
20090301|2008-11-17 13:30,17,114.8,114.95,114.55,114.95,165
20090301|2008-11-17 14:00,17,114.95,114.95,114.7,114.7,79
20090301|2008-11-17 14:30,17,114.7,114.9,114.7,114.8,41
20090301|2008-11-17 15:00,17,114.8,115.15,114.8,115.05,107
20090301|2008-11-18 02:30,18,114.9,115.3,114.7,115.1,182
20090301|2008-11-18 03:00,18,115.25,115.25,114.7,114.85,68
20090301|2008-11-18 03:30,18,114.95,114.95,114.5,114.5,63
20090301|2008-11-18 04:00,18,114.5,114.5,114.35,114.5,51
20090301|2008-11-18 04:30,18,114.5,114.6,114.4,114.6,15
20090301|2008-11-18 05:00,18,114.55,114.7,114.45,114.65,18
20090301|2008-11-18 05:30,18,114.65,115.3,114.65,114.85,44
20090301|2008-11-18 06:00,18,114.5,114.5,114.25,114.35,53
20090301|2008-11-18 06:30,18,114.35,114.35,114.1,114.15,55
20090301|2008-11-18 07:00,18,114.15,114.4,114.1,114.3,86
20090301|2008-11-18 07:30,18,114.2,114.5,114.15,114.15,99
20090301|2008-11-18 08:00,18,114.2,114.65,113.7,114.65,379
20090301|2008-11-18 08:30,18,114.6,115.85,114.5,115.3,1038
20090301|2008-11-18 09:00,18,115.35,115.65,114.8,114.8,452
20090301|2008-11-18 09:30,18,114.8,115.25,114.7,115.15,313
20090301|2008-11-18 10:00,18,115,115.25,114.65,115.25,271
20090301|2008-11-18 10:30,18,115.25,115.25,114.7,114.75,342
20090301|2008-11-18 11:00,18,114.75,114.95,114.5,114.7,176
20090301|2008-11-18 11:30,18,114.7,115.45,114.55,115.4,360
20090301|2008-11-18 12:00,18,115.4,115.8,114.75,114.95,455
20090301|2008-11-18 12:30,18,114.85,114.85,114.6,114.75,128
20090301|2008-11-18 13:00,18,114.7,114.85,114.35,114.6,291
20090301|2008-11-18 13:30,18,114.6,114.75,114.35,114.4,190
20090301|2008-11-18 14:00,18,114.4,114.6,114.35,114.5,59
20090301|2008-11-18 14:30,18,114.4,114.55,114.2,114.5,146
20090301|2008-11-18 15:00,18,114.4,114.5,114.15,114.15,96
20090301|2008-11-19 02:30,19,114.15,114.65,114.15,114.6,52
20090301|2008-11-19 03:00,19,114.65,114.65,114.5,114.5,19
20090301|2008-11-19 03:30,19,114.65,114.65,114.45,114.55,50
20090301|2008-11-19 04:00,19,114.6,114.75,114.55,114.65,14
20090301|2008-11-19 04:30,19,114.5,114.75,114.5,114.75,32
20090301|2008-11-19 05:00,19,114.65,114.65,114.45,114.5,21
20090301|2008-11-19 05:30,19,114.5,114.6,114.25,114.25,32
20090301|2008-11-19 06:00,19,114.25,114.45,114.2,114.2,53
20090301|2008-11-19 06:30,19,114.15,114.35,114,114.1,87
20090301|2008-11-19 07:00,19,114.15,114.25,113.95,114,175
20090301|2008-11-19 07:30,19,114,114,113,113.1,522
20090301|2008-11-19 08:00,19,113.2,113.85,112.7,113.45,311
20090301|2008-11-19 08:30,19,113.45,114.4,113.1,113.15,560
20090301|2008-11-19 09:00,19,113.25,114.65,113.1,114.2,586
20090301|2008-11-19 09:30,19,114.2,116,114.15,115.4,1028
20090301|2008-11-19 10:00,19,115.3,117.85,115.2,117,2741
20090301|2008-11-19 10:30,19,117,117.05,115.4,115.4,1332
20090301|2008-11-19 11:00,19,115.35,116,114.8,115,655
20090301|2008-11-19 11:30,19,115.1,115.5,114.6,114.95,455
20090301|2008-11-19 12:00,19,114.95,114.95,113.7,113.8,809
20090301|2008-11-19 12:30,19,113.9,114.7,113.8,114.5,267
20090301|2008-11-19 13:00,19,114.45,115.3,113.8,114.15,285
20090301|2008-11-19 13:30,19,114.25,114.55,113.8,114.55,190
20090301|2008-11-19 14:00,19,114.55,114.55,114,114.4,80
20090301|2008-11-19 14:30,19,114.45,114.6,114.1,114.1,75
20090301|2008-11-19 15:00,19,114.1,114.35,114.05,114.1,40
20090301|2008-11-20 02:30,20,113.5,113.5,112.7,112.7,260
20090301|2008-11-20 03:00,20,112.85,112.9,112.5,112.9,109
20090301|2008-11-20 03:30,20,112.95,113.15,112.9,113,36
20090301|2008-11-20 04:00,20,113.25,113.4,113.05,113.25,24
20090301|2008-11-20 04:30,20,113.25,113.25,112.85,113,49
20090301|2008-11-20 05:00,20,113,113.35,112.75,113,48
20090301|2008-11-20 05:30,20,113,113.2,112.9,113.2,15
20090301|2008-11-20 06:00,20,113.2,113.2,112.75,113,41
20090301|2008-11-20 06:30,20,113,113,112.7,112.8,13
20090301|2008-11-20 07:00,20,112.9,113.2,112.8,113.2,69
20090301|2008-11-20 07:30,20,113.25,113.35,112.9,112.95,130
20090301|2008-11-20 08:00,20,113.05,113.2,112.9,113,110
20090301|2008-11-20 08:30,20,113,113.2,111.2,111.9,2753
20090301|2008-11-20 09:00,20,111.9,112.75,111.7,112.3,668
20090301|2008-11-20 09:30,20,112.25,112.85,112.1,112.15,472
20090301|2008-11-20 10:00,20,112.15,112.25,111.5,111.65,895
20090301|2008-11-20 10:30,20,111.65,112.25,111.55,111.85,732
20090301|2008-11-20 11:00,20,111.85,112.2,111.75,111.95,336
20090301|2008-11-20 11:30,20,111.95,112,111.4,111.55,256
20090301|2008-11-20 12:00,20,111.6,111.85,111.3,111.7,284
20090301|2008-11-20 12:30,20,111.65,112.3,111.55,111.65,604
20090301|2008-11-20 13:00,20,111.6,111.7,111.25,111.3,420
20090301|2008-11-20 13:30,20,111.25,111.35,111.15,111.35,186
20090301|2008-11-20 14:00,20,111.25,111.3,111.15,111.3,90
20090301|2008-11-20 14:30,20,111.3,111.45,111.2,111.3,69
20090301|2008-11-20 15:00,20,111.45,111.45,111.1,111.1,105
20090301|2008-11-21 02:30,21,111,112.6,111,112.15,226
20090301|2008-11-21 03:00,21,112.1,112.25,111.8,112.25,35
20090301|2008-11-21 03:30,21,112.25,112.35,111.9,112.35,40
20090301|2008-11-21 04:00,21,112.4,112.4,112.15,112.2,8
20090301|2008-11-21 04:30,21,112.4,112.45,112.3,112.3,10
20090301|2008-11-21 05:00,21,112.45,112.5,112.25,112.4,38
20090301|2008-11-21 05:30,21,112.45,112.5,112.3,112.3,29
20090301|2008-11-21 06:00,21,112.25,112.4,112.2,112.4,65
20090301|2008-11-21 06:30,21,112.4,112.5,112.25,112.25,44
20090301|2008-11-21 07:00,21,112.25,112.3,112,112.05,115
20090301|2008-11-21 07:30,21,112,112.05,111.6,111.6,117
20090301|2008-11-21 08:00,21,111.65,113.1,111.5,112.5,455
20090301|2008-11-21 08:30,21,112.3,112.5,111.65,111.9,353
20090301|2008-11-21 09:00,21,111.8,112.2,111.65,112.1,223
20090301|2008-11-21 09:30,21,112.05,112.05,111.35,111.4,331
20090301|2008-11-21 10:00,21,111.4,111.65,111.2,111.25,251
20090301|2008-11-21 10:30,21,111.2,111.7,111.1,111.15,421
20090301|2008-11-21 11:00,21,111.2,111.5,111.05,111.35,405
20090301|2008-11-21 11:30,21,111.35,111.55,111.2,111.3,154
20090301|2008-11-21 12:00,21,111.3,111.7,111.3,111.55,218
20090301|2008-11-21 12:30,21,111.5,111.75,111.15,111.2,217
20090301|2008-11-21 13:00,21,111.15,111.5,110.65,110.7,754
20090301|2008-11-21 13:30,21,110.9,111,110.75,110.8,139
20090301|2008-11-21 14:00,21,110.8,110.8,110.7,110.7,76
20090301|2008-11-21 14:30,21,110.7,111.05,110.7,110.9,89
20090301|2008-11-21 15:00,21,110.9,111,110.65,110.65,181
20090301|2008-11-24 02:30,24,111.05,111.55,110.9,110.95,154
20090301|2008-11-24 03:00,24,111.05,111.35,110.95,111.3,108
20090301|2008-11-24 03:30,24,111.25,111.3,111.15,111.25,49
20090301|2008-11-24 04:00,24,111.25,111.35,111.15,111.35,47
20090301|2008-11-24 04:30,24,111.3,111.35,111.25,111.3,37
20090301|2008-11-24 05:00,24,111.25,111.6,111.25,111.55,101
20090301|2008-11-24 05:30,24,111.7,111.75,111.7,111.7,59
20090301|2008-11-24 06:00,24,111.7,112.4,111.65,112.3,165
20090301|2008-11-24 06:30,24,112.35,112.35,112,112.2,51
20090301|2008-11-24 07:00,24,112.25,112.4,112,112,74
20090301|2008-11-24 07:30,24,112,112.4,112,112.15,145
20090301|2008-11-24 08:00,24,112.3,112.7,111.9,112.15,317
20090301|2008-11-24 08:30,24,112.2,112.55,111.8,112.5,196
20090301|2008-11-24 09:00,24,112.45,114.3,112.4,113.6,1899
20090301|2008-11-24 09:30,24,113.55,113.65,113.05,113.35,648
20090301|2008-11-24 10:00,24,113.35,114.05,113.35,114,372
20090301|2008-11-24 10:30,24,114.05,115.15,114.05,114.85,1748
20090301|2008-11-24 11:00,24,114.85,115.25,114.6,114.95,929
20090301|2008-11-24 11:30,24,114.95,115.25,114.55,114.85,488
20090301|2008-11-24 12:00,24,114.75,115,114,114.05,294
20090301|2008-11-24 12:30,24,114.05,114.5,113.75,114.45,233
20090301|2008-11-24 13:00,24,114.5,114.7,113.85,114.05,293
20090301|2008-11-24 13:30,24,114.25,114.45,114.1,114.35,134
20090301|2008-11-24 14:00,24,114.5,114.6,114.45,114.45,47
20090301|2008-11-24 14:30,24,114.5,114.8,114.4,114.7,80
20090301|2008-11-24 15:00,24,114.8,114.9,114.55,114.85,63
20090301|2008-11-25 02:30,25,114.1,114.55,114,114.05,113
20090301|2008-11-25 03:00,25,114,114,113.55,113.75,52
20090301|2008-11-25 03:30,25,113.8,114.1,113.8,114.05,40
20090301|2008-11-25 04:00,25,113.95,114.3,113.65,113.7,51
20090301|2008-11-25 04:30,25,113.7,114.05,113.7,114,35
20090301|2008-11-25 05:00,25,114,114.65,114,114.45,117
20090301|2008-11-25 05:30,25,114.45,114.6,114.4,114.45,23
20090301|2008-11-25 06:00,25,114.4,114.45,114.4,114.45,5
20090301|2008-11-25 06:30,25,114.35,114.6,114.35,114.4,76
20090301|2008-11-25 07:00,25,114.6,114.8,114.45,114.6,48
20090301|2008-11-25 07:30,25,114.65,115,113.75,114,413
20090301|2008-11-25 08:00,25,114.05,114.75,113.3,114.4,641
20090301|2008-11-25 08:30,25,114.45,115.8,114.2,115.25,1256
20090301|2008-11-25 09:00,25,115.15,115.5,114.7,114.75,390
20090301|2008-11-25 09:30,25,114.8,114.85,114.25,114.4,325
20090301|2008-11-25 10:00,25,114.5,114.85,114.3,114.7,125
20090301|2008-11-25 10:30,25,114.6,114.6,114.15,114.2,175
20090301|2008-11-25 11:00,25,114.25,115.25,113.65,114.75,615
20090301|2008-11-25 11:30,25,114.9,115.25,114.55,114.95,432
20090301|2008-11-25 12:00,25,115,115,114.5,114.65,304
20090301|2008-11-25 12:30,25,114.75,115,114.25,114.5,223
20090301|2008-11-25 13:00,25,114.45,114.95,114.2,114.55,197
20090301|2008-11-25 13:30,25,114.6,114.6,114.35,114.35,183
20090301|2008-11-25 14:00,25,114.45,114.5,114.2,114.25,47
20090301|2008-11-25 14:30,25,114.2,114.3,114.15,114.25,91
20090301|2008-11-25 15:00,25,114.25,114.3,114.15,114.15,48
20090301|2008-11-26 02:30,26,114.25,114.25,114.05,114.25,47
20090301|2008-11-26 03:00,26,114.35,114.4,114.35,114.4,36
20090301|2008-11-26 03:30,26,114.4,114.9,114.4,114.8,15
20090301|2008-11-26 04:00,26,114.9,115.45,114.9,115.45,50
20090301|2008-11-26 04:30,26,115.4,115.4,114.8,115.2,31
20090301|2008-11-26 05:00,26,115.4,115.45,115,115,29
20090301|2008-11-26 05:30,26,115.1,115.1,114.5,114.65,42
20090301|2008-11-26 06:00,26,114.65,114.7,114.45,114.6,50
20090301|2008-11-26 06:30,26,114.7,114.85,114.5,114.6,62
20090301|2008-11-26 07:00,26,114.5,114.65,114.4,114.45,62
20090301|2008-11-26 07:30,26,114.4,114.5,114.05,114.3,148
20090301|2008-11-26 08:00,26,114.25,114.65,114,114.1,308
20090301|2008-11-26 08:30,26,114.05,114.65,113.9,114.4,330
20090301|2008-11-26 09:00,26,114.4,114.75,114.35,114.4,235
20090301|2008-11-26 09:30,26,114.45,114.6,114.35,114.4,278
20090301|2008-11-26 10:00,26,114.45,114.7,114.25,114.7,358
20090301|2008-11-26 10:30,26,114.6,114.85,114.4,114.85,387
20090301|2008-11-26 11:00,26,114.8,115.4,114.6,115.2,411
20090301|2008-11-26 11:30,26,115.2,116.4,115.2,115.55,1699
20090301|2008-11-26 12:00,26,115.55,116.1,115.35,116,543
20090301|2008-11-26 12:30,26,116.05,116.45,115.75,116.45,426
20090301|2008-11-26 13:00,26,116.3,116.5,116.05,116.25,466
20090301|2008-11-26 13:30,26,116.2,116.8,116.15,116.65,488
20090301|2008-11-26 14:00,26,116.7,116.7,116.45,116.55,144
20090301|2008-11-28 02:30,28,117.5,117.5,116.6,117.05,278
20090301|2008-11-28 03:00,28,117.2,117.25,116.9,117.15,69
20090301|2008-11-28 03:30,28,117.2,117.3,117.1,117.3,43
20090301|2008-11-28 04:00,28,117.15,117.4,117.1,117.1,32
20090301|2008-11-28 04:30,28,117.15,117.25,116.9,116.95,25
20090301|2008-11-28 05:00,28,116.95,117,116.85,116.9,19
20090301|2008-11-28 05:30,28,117,117.2,117,117.05,13
20090301|2008-11-28 06:00,28,117.05,117.2,116.65,116.65,154
20090301|2008-11-28 06:30,28,116.65,116.65,116.3,116.3,131
20090301|2008-11-28 07:00,28,116.3,116.65,116.3,116.35,78
20090301|2008-11-28 07:30,28,116.3,116.35,116.25,116.3,255
20090301|2008-11-28 08:00,28,116.3,116.35,116,116.05,161
20090301|2008-11-28 08:30,28,116.1,116.3,115.95,116,213
20090301|2008-11-28 09:00,28,116.05,116.05,115.3,115.95,321
20090301|2008-11-28 09:30,28,115.9,116.2,115.8,116.05,130
20090301|2008-11-28 10:00,28,116,116.05,115.7,115.7,208
20090301|2008-11-28 10:30,28,115.65,115.85,115.4,115.7,299
20090301|2008-11-28 11:00,28,115.6,115.6,114.9,115.25,416
20090301|2008-11-28 11:30,28,115.2,115.25,114.9,115.1,189
20090301|2008-11-28 12:00,28,115.25,115.4,115,115.4,68
20090301|2008-11-28 12:30,28,115.4,116.45,115.05,116.3,774
20090301|2008-12-01 02:30,1,115.8,116,115.6,115.6,29
20090301|2008-12-01 03:00,1,115.55,115.95,115.3,115.95,22
20090301|2008-12-01 03:30,1,115.8,115.8,115.7,115.7,5
20090301|2008-12-01 04:00,1,115.7,115.7,115.6,115.65,6
20090301|2008-12-01 04:30,1,115.5,115.75,115.5,115.6,20
20090301|2008-12-01 05:00,1,115.4,115.45,115.35,115.45,10
20090301|2008-12-01 05:30,1,115.45,115.45,114,114.95,222
20090301|2008-12-01 06:00,1,114.85,115,114.65,114.8,147
20090301|2008-12-01 06:30,1,114.7,114.75,114.6,114.75,50
20090301|2008-12-01 07:00,1,114.75,114.75,114.6,114.65,58
20090301|2008-12-01 07:30,1,114.65,114.95,114,114.2,170
20090301|2008-12-01 08:00,1,114.35,114.7,113.5,114.15,511
20090301|2008-12-01 08:30,1,114.05,114.2,113,113.15,1264
20090301|2008-12-01 09:00,1,113.15,113.6,113.1,113.45,444
20090301|2008-12-01 09:30,1,113.45,113.6,113.25,113.35,276
20090301|2008-12-01 10:00,1,113.35,114.05,113.35,113.6,535
20090301|2008-12-01 10:30,1,113.65,113.8,113.15,113.15,348
20090301|2008-12-01 11:00,1,113.15,113.45,112.9,113.25,478
20090301|2008-12-01 11:30,1,113.25,113.6,113.15,113.15,329
20090301|2008-12-01 12:00,1,113.2,113.65,113.05,113.05,357
20090301|2008-12-01 12:30,1,113.05,113.45,113.05,113.4,115
20090301|2008-12-01 13:00,1,113.35,113.95,113.3,113.5,428
20090301|2008-12-01 13:30,1,113.6,113.85,113.55,113.7,54
20090301|2008-12-01 14:00,1,113.8,113.95,113.7,113.7,62
20090301|2008-12-01 14:30,1,113.75,113.75,113.6,113.7,30
20090301|2008-12-02 02:30,2,113.5,113.8,113.15,113.45,62
20090301|2008-12-02 03:00,2,113.55,113.7,113.5,113.55,62
20090301|2008-12-02 03:30,2,113.45,113.45,113.25,113.25,39
20090301|2008-12-02 04:00,2,113.2,113.2,112.5,112.75,156
20090301|2008-12-02 04:30,2,112.65,113,112.6,112.9,25
20090301|2008-12-02 05:00,2,113,113,112.9,113,27
20090301|2008-12-02 05:30,2,113,113.05,112.95,113.05,33
20090301|2008-12-02 06:00,2,113.1,113.35,113.1,113.35,24
20090301|2008-12-02 06:30,2,113.3,113.6,113.15,113.55,52
20090301|2008-12-02 07:00,2,113.4,113.7,113.35,113.65,48
20090301|2008-12-02 07:30,2,113.7,113.85,113.35,113.85,82
20090301|2008-12-02 08:00,2,113.65,114.15,113.5,114.05,203
20090301|2008-12-02 08:30,2,113.85,114.3,113.6,113.95,478
20090301|2008-12-02 09:00,2,114,114.05,112,112.45,1932
20090301|2008-12-02 09:30,2,112.45,112.7,112.3,112.35,487
20090301|2008-12-02 10:00,2,112.35,112.9,112.35,112.65,349
20090301|2008-12-02 10:30,2,112.7,112.75,112.15,112.15,467
20090301|2008-12-02 11:00,2,112.1,112.1,110.9,111.15,1878
20090301|2008-12-02 11:30,2,111.15,111.7,111.15,111.65,686
20090301|2008-12-02 12:00,2,111.7,112.3,111.55,112.3,215
20090301|2008-12-02 12:30,2,112.2,112.4,111.9,111.95,204
20090301|2008-12-02 13:00,2,112,112.4,111.75,111.85,217
20090301|2008-12-02 13:30,2,111.85,112,111.8,111.9,146
20090301|2008-12-02 14:00,2,111.95,112.2,111.75,111.75,92
20090301|2008-12-02 14:30,2,111.75,111.8,111.55,111.55,47
20090301|2008-12-03 02:30,3,111.65,112.4,111.65,112.4,71
20090301|2008-12-03 03:00,3,112.15,112.35,112.05,112.2,20
20090301|2008-12-03 03:30,3,112.15,112.25,112.05,112.25,30
20090301|2008-12-03 04:00,3,112.2,112.25,112,112,44
20090301|2008-12-03 04:30,3,112.05,112.1,112,112.05,9
20090301|2008-12-03 05:00,3,112.05,112.05,111.85,111.95,27
20090301|2008-12-03 05:30,3,112,112,111.8,111.8,31
20090301|2008-12-03 06:00,3,111.85,111.85,111.6,111.65,78
20090301|2008-12-03 06:30,3,111.65,111.65,111.45,111.45,95
20090301|2008-12-03 07:00,3,111.5,111.65,111.35,111.55,85
20090301|2008-12-03 07:30,3,111.55,111.85,111.45,111.5,79
20090301|2008-12-03 08:00,3,111.5,111.5,111.1,111.1,283
20090301|2008-12-03 08:30,3,111.15,111.15,110.3,110.45,1359
20090301|2008-12-03 09:00,3,110.45,111.35,110.35,110.9,734
20090301|2008-12-03 09:30,3,110.9,111.15,110.6,110.85,355
20090301|2008-12-03 10:00,3,110.85,111.25,110.7,110.75,291
20090301|2008-12-03 10:30,3,110.8,112,110.65,111.5,595
20090301|2008-12-03 11:00,3,111.5,111.75,111.25,111.65,381
20090301|2008-12-03 11:30,3,111.6,113,111.6,112.7,928
20090301|2008-12-03 12:00,3,112.7,112.7,112.25,112.35,349
20090301|2008-12-03 12:30,3,112.35,112.4,111.55,111.55,321
20090301|2008-12-03 13:00,3,111.55,111.55,110.85,111.2,662
20090301|2008-12-03 13:30,3,111.15,111.4,110.65,110.8,458
20090301|2008-12-03 14:00,3,110.85,110.95,110.65,110.85,80
20090301|2008-12-03 14:30,3,110.85,110.95,110.75,110.75,105
20090301|2008-12-04 02:30,4,110.55,110.7,110.4,110.6,79
20090301|2008-12-04 03:00,4,110.75,110.95,110.6,110.75,36
20090301|2008-12-04 03:30,4,110.7,110.9,110.7,110.75,44
20090301|2008-12-04 04:00,4,110.8,110.95,110.55,110.95,69
20090301|2008-12-04 04:30,4,110.95,110.95,110.5,110.8,76
20090301|2008-12-04 05:00,4,110.75,110.9,110.6,110.9,54
20090301|2008-12-04 05:30,4,110.8,110.9,110.65,110.75,26
20090301|2008-12-04 06:00,4,110.75,110.8,110.65,110.8,46
20090301|2008-12-04 06:30,4,110.7,110.85,110.7,110.75,28
20090301|2008-12-04 07:00,4,110.75,110.85,110.6,110.8,24
20090301|2008-12-04 07:30,4,110.75,110.75,110.6,110.6,61
20090301|2008-12-04 08:00,4,110.7,110.75,110.05,110.15,693
20090301|2008-12-04 08:30,4,110.15,110.25,109,109,1807
20090301|2008-12-04 09:00,4,109,109.2,108.55,108.65,1112
20090301|2008-12-04 09:30,4,108.65,108.65,105.55,106.9,4812
20090301|2008-12-04 10:00,4,106.9,107.2,106.85,107,1106
20090301|2008-12-04 10:30,4,107,107.2,106.65,106.75,617
20090301|2008-12-04 11:00,4,106.7,106.9,106.4,106.6,668
20090301|2008-12-04 11:30,4,106.45,107,105.95,106.85,881
20090301|2008-12-04 12:00,4,106.85,107.2,106.6,106.6,432
20090301|2008-12-04 12:30,4,106.6,106.95,106.5,106.6,181
20090301|2008-12-04 13:00,4,106.6,106.7,106,106.35,539
20090301|2008-12-04 13:30,4,106.35,106.75,106.3,106.75,157
20090301|2008-12-04 14:00,4,106.8,106.9,106.1,106.1,166
20090301|2008-12-04 14:30,4,106.1,106.25,106,106,52
20090301|2008-12-05 08:30,5,105.65,105.85,105.4,105.6,186
20090301|2008-12-05 09:00,5,105.65,105.95,105.2,105.6,581
20090301|2008-12-05 09:30,5,105.6,105.7,105.2,105.3,464
20090301|2008-12-05 10:00,5,105.4,105.55,104.3,104.7,1396
20090301|2008-12-05 10:30,5,104.65,104.9,103.65,103.75,908
20090301|2008-12-05 11:00,5,103.75,104.15,103,103.15,1038
20090301|2008-12-05 11:30,5,103,103.35,102.15,102.7,1502
20090301|2008-12-05 12:00,5,102.7,104.95,102.55,104.75,753
20090301|2008-12-05 12:30,5,104.75,104.8,103.35,103.35,335
20090301|2008-12-05 13:00,5,103.4,104,103.05,103.45,336
20090301|2008-12-05 13:30,5,103.45,103.75,103.3,103.7,180
20090301|2008-12-05 14:00,5,103.7,103.7,103.25,103.35,80
20090301|2008-12-05 14:30,5,103.6,104.1,103.6,104,68
20090301|2008-12-08 02:30,8,105,105.9,104.95,105.6,154
20090301|2008-12-08 03:00,8,105.6,106,105.5,105.5,78
20090301|2008-12-08 03:30,8,105.45,105.5,105.25,105.35,160
20090301|2008-12-08 04:00,8,105.4,105.65,105.4,105.45,111
20090301|2008-12-08 04:30,8,105.7,105.85,105.5,105.5,89
20090301|2008-12-08 05:00,8,105.45,105.75,105.45,105.6,43
20090301|2008-12-08 05:30,8,105.6,105.75,105.45,105.5,64
20090301|2008-12-08 06:00,8,105.5,105.8,105.45,105.8,73
20090301|2008-12-08 06:30,8,105.9,106.15,105.8,106.1,59
20090301|2008-12-08 07:00,8,106.15,106.45,106,106.15,82
20090301|2008-12-08 07:30,8,106.25,106.3,105.75,106.3,165
20090301|2008-12-08 08:00,8,106.3,107.9,106.25,107,833
20090301|2008-12-08 08:30,8,106.95,108.5,106.85,107.75,1531
20090301|2008-12-08 09:00,8,107.8,108.05,107.6,107.75,600
20090301|2008-12-08 09:30,8,107.75,107.75,106.55,106.65,513
20090301|2008-12-08 10:00,8,106.95,107.65,106.85,107.45,201
20090301|2008-12-08 10:30,8,107.55,108.2,107.45,107.85,699
20090301|2008-12-08 11:00,8,107.85,108.7,107.65,107.8,778
20090301|2008-12-08 11:30,8,107.85,109.15,107.8,108.9,1019
20090301|2008-12-08 12:00,8,108.85,109.9,108.85,109.2,1725
20090301|2008-12-08 12:30,8,109.2,109.7,108.95,109.1,227
20090301|2008-12-08 13:00,8,109.15,109.65,109.1,109.65,341
20090301|2008-12-08 13:30,8,109.7,109.7,109.25,109.35,169
20090301|2008-12-08 14:00,8,109.4,109.45,109.25,109.3,74
20090301|2008-12-08 14:30,8,109.45,109.75,109.3,109.65,103
20090301|2008-12-09 02:30,9,109.05,109.05,108.5,108.5,57
20090301|2008-12-09 03:00,9,108.4,108.4,107.55,107.55,106
20090301|2008-12-09 03:30,9,107.75,107.85,107.7,107.85,34
20090301|2008-12-09 04:00,9,107.7,108.45,107.7,108.45,52
20090301|2008-12-09 04:30,9,108.45,108.75,108.25,108.5,55
20090301|2008-12-09 05:00,9,108.5,109.1,108.4,109.1,79
20090301|2008-12-09 05:30,9,109,109,108.7,108.7,11
20090301|2008-12-09 06:00,9,109,109,108.25,108.25,85
20090301|2008-12-09 06:30,9,108.35,108.8,108.35,108.7,40
20090301|2008-12-09 07:00,9,108.8,109.1,108.7,109,67
20090301|2008-12-09 07:30,9,108.9,109,108.3,108.35,59
20090301|2008-12-09 08:00,9,108.4,108.4,107.75,108.2,343
20090301|2008-12-09 08:30,9,108.2,108.2,107,107.3,912
20090301|2008-12-09 09:00,9,107.3,107.55,107,107.45,368
20090301|2008-12-09 09:30,9,107.45,107.7,107.3,107.65,592
20090301|2008-12-09 10:00,9,107.6,109.9,107.6,109.85,1389
20090301|2008-12-09 10:30,9,109.9,112.1,109.7,110.35,3277
20090301|2008-12-09 11:00,9,110.4,110.7,108.6,109.25,791
20090301|2008-12-09 11:30,9,109.4,110.3,109.1,109.85,360
20090301|2008-12-09 12:00,9,109.8,110.65,109.3,110.25,358
20090301|2008-12-09 12:30,9,110.15,110.75,110.15,110.4,193
20090301|2008-12-09 13:00,9,110.35,110.35,109.4,109.8,324
20090301|2008-12-09 13:30,9,109.75,110.3,109.65,110.2,161
20090301|2008-12-09 14:00,9,110.05,110.25,109.8,109.8,74
20090301|2008-12-09 14:30,9,109.8,109.8,109.55,109.55,92
20090301|2008-12-10 02:30,10,109.85,110.85,109.85,110.5,82
20090301|2008-12-10 03:00,10,110.5,110.55,109.5,109.5,85
20090301|2008-12-10 03:30,10,109.5,109.95,109.3,109.8,64
20090301|2008-12-10 04:00,10,109.8,110.2,109.65,110.1,25
20090301|2008-12-10 04:30,10,110.2,110.2,110,110,9
20090301|2008-12-10 05:00,10,110.15,110.3,110.05,110.05,9
20090301|2008-12-10 05:30,10,110.25,110.25,110.05,110.05,61
20090301|2008-12-10 06:00,10,110.05,110.05,109.75,110,38
20090301|2008-12-10 06:30,10,110,110.45,110,110.45,51
20090301|2008-12-10 07:00,10,110.45,110.75,110.3,110.3,72
20090301|2008-12-10 07:30,10,110.3,110.5,109.95,109.95,113
20090301|2008-12-10 08:00,10,110.1,110.35,109.2,109.9,537
20090301|2008-12-10 08:30,10,109.8,110.55,109.6,110.4,412
20090301|2008-12-10 09:00,10,110.3,111.25,109.85,110.15,608
20090301|2008-12-10 09:30,10,109.95,110.4,109.55,109.75,201
20090301|2008-12-10 10:00,10,109.8,111,109.8,110.6,468
20090301|2008-12-10 10:30,10,110.65,110.9,109.65,110.2,369
20090301|2008-12-10 11:00,10,110.25,110.85,109.85,110.25,489
20090301|2008-12-10 11:30,10,110.25,111.5,110.25,111,525
20090301|2008-12-10 12:00,10,111.1,111.7,110.95,111.4,688
20090301|2008-12-10 12:30,10,111.35,111.6,111.05,111.4,243
20090301|2008-12-10 13:00,10,111.1,111.3,110.95,111.05,244
20090301|2008-12-10 13:30,10,111.05,111.05,110.85,110.9,102
20090301|2008-12-10 14:00,10,110.9,111.05,110.65,110.65,108
20090301|2008-12-10 14:30,10,110.65,111.4,110.65,111.25,59
20090301|2008-12-11 02:30,11,111.2,112,111.2,111.9,82
20090301|2008-12-11 03:00,11,111.8,112.1,111.6,111.75,69
20090301|2008-12-11 03:30,11,111.85,111.85,111.75,111.75,5
20090301|2008-12-11 04:00,11,111.75,111.9,111.65,111.7,23
20090301|2008-12-11 04:30,11,111.7,112.05,111.7,112.05,36
20090301|2008-12-11 05:00,11,112.1,112.35,112,112,111
20090301|2008-12-11 05:30,11,112.1,112.3,111.4,111.7,176
20090301|2008-12-11 06:00,11,111.65,111.85,111.65,111.75,22
20090301|2008-12-11 06:30,11,111.7,111.75,111.5,111.6,27
20090301|2008-12-11 07:00,11,111.6,112,111.45,112,137
20090301|2008-12-11 07:30,11,111.8,112.2,111.8,112.1,152
20090301|2008-12-11 08:00,11,112.15,112.9,111.9,112.8,940
20090301|2008-12-11 08:30,11,112.9,113.7,112.8,113.25,1478
20090301|2008-12-11 09:00,11,113.2,113.35,112.9,113.15,359
20090301|2008-12-11 09:30,11,113.1,113.15,112.1,112.7,674
20090301|2008-12-11 10:00,11,112.65,113.3,112.35,113.05,289
20090301|2008-12-11 10:30,11,113.05,113.35,112.6,112.75,220
20090301|2008-12-11 11:00,11,112.85,113.15,112.45,112.45,218
20090301|2008-12-11 11:30,11,112.55,113,112.5,112.9,259
20090301|2008-12-11 12:00,11,112.9,113.5,112.9,113.15,445
20090301|2008-12-11 12:30,11,113.15,113.15,112.8,113,192
20090301|2008-12-11 13:00,11,113.15,113.15,112.5,112.65,364
20090301|2008-12-11 13:30,11,112.65,112.85,112.5,112.65,171
20090301|2008-12-11 14:00,11,112.6,112.7,112.55,112.7,51
20090301|2008-12-11 14:30,11,112.65,112.85,112.6,112.85,54
20090301|2008-12-12 02:30,12,111.7,111.75,110.4,111.15,198
20090301|2008-12-12 03:00,12,111.25,111.3,111.15,111.25,29
20090301|2008-12-12 03:30,12,111.2,111.7,111.15,111.65,26
20090301|2008-12-12 04:00,12,111.7,112.2,111.7,112.15,29
20090301|2008-12-12 04:30,12,112,112,111.85,111.95,7
20090301|2008-12-12 05:00,12,111.8,112.1,111.65,112,69
20090301|2008-12-12 05:30,12,112,112,111.25,111.25,77
20090301|2008-12-12 06:00,12,111.4,111.45,111.05,111.1,201
20090301|2008-12-12 06:30,12,111.15,111.4,110.9,111.4,117
20090301|2008-12-12 07:00,12,111.35,111.4,111,111.4,54
20090301|2008-12-12 07:30,12,111.35,111.5,111.1,111.35,70
20090301|2008-12-12 08:00,12,111.5,112.1,111.2,111.2,305
20090301|2008-12-12 08:30,12,111.2,111.7,111.2,111.3,227
20090301|2008-12-12 09:00,12,111.3,111.3,110.75,111.1,485
20090301|2008-12-12 09:30,12,111.2,112.25,111.1,111.8,409
20090301|2008-12-12 10:00,12,111.9,112.1,111.35,111.6,204
20090301|2008-12-12 10:30,12,111.7,112.05,111.65,111.95,195
20090301|2008-12-12 11:00,12,111.9,112,111.65,111.85,171
20090301|2008-12-12 11:30,12,111.8,111.95,111.65,111.8,103
20090301|2008-12-12 12:00,12,111.9,113.4,111.9,113,1183
20090301|2008-12-12 12:30,12,112.9,113.45,112.6,113.1,145
20090301|2008-12-12 13:00,12,113.15,113.3,112,112.15,589
20090301|2008-12-12 13:30,12,112,112.55,112,112.35,191
20090301|2008-12-12 14:00,12,112.6,112.8,112.45,112.6,118
20090301|2008-12-12 14:30,12,112.6,112.6,112.45,112.5,48
20090301|2008-12-15 02:30,15,113,114,112.95,113.85,332
20090301|2008-12-15 03:00,15,113.8,113.95,113.45,113.45,43
20090301|2008-12-15 03:30,15,113.5,113.65,113.3,113.5,78
20090301|2008-12-15 04:00,15,113.4,113.5,113.25,113.35,28
20090301|2008-12-15 04:30,15,113.2,113.5,113.15,113.2,75
20090301|2008-12-15 05:00,15,113.2,113.45,113.1,113.15,65
20090301|2008-12-15 05:30,15,113.2,113.25,113.2,113.2,7
20090301|2008-12-15 06:00,15,113.2,113.3,113.1,113.25,46
20090301|2008-12-15 06:30,15,113.3,113.45,113.15,113.2,54
20090301|2008-12-15 07:00,15,113.2,113.5,113.15,113.45,83
20090301|2008-12-15 07:30,15,113.35,113.35,112.85,113,130
20090301|2008-12-15 08:00,15,113,113.75,112.65,113.4,310
20090301|2008-12-15 08:30,15,113.6,113.6,111.75,112.75,807
20090301|2008-12-15 09:00,15,112.75,113,112.5,112.65,369
20090301|2008-12-15 09:30,15,112.75,113,112.65,112.9,289
20090301|2008-12-15 10:00,15,112.85,113.5,112.75,113.3,382
20090301|2008-12-15 10:30,15,113.35,113.5,112.8,112.8,595
20090301|2008-12-15 11:00,15,112.75,112.8,109.9,110.95,1873
20090301|2008-12-15 11:30,15,110.95,111.6,110.6,111.25,352
20090301|2008-12-15 12:00,15,111.2,111.6,110.65,111.5,336
20090301|2008-12-15 12:30,15,111.45,111.5,110.8,111.05,187
20090301|2008-12-15 13:00,15,111.05,111.05,110.45,110.55,419
20090301|2008-12-15 13:30,15,110.6,111,110.5,110.9,166
20090301|2008-12-15 14:00,15,110.95,110.95,110.4,110.7,79
20090301|2008-12-15 14:30,15,110.5,110.75,110.5,110.55,63
20090301|2008-12-16 02:30,16,110.8,111,110.5,110.6,33
20090301|2008-12-16 03:00,16,110.7,111.25,110.7,111.1,35
20090301|2008-12-16 03:30,16,111.1,111.2,110.95,111.05,21
20090301|2008-12-16 04:00,16,111,111,110.9,110.9,20
20090301|2008-12-16 04:30,16,111.05,111.1,110.9,111,24
20090301|2008-12-16 05:00,16,111,111,110.9,111,20
20090301|2008-12-16 05:30,16,110.9,110.95,110.75,110.8,8
20090301|2008-12-16 06:00,16,110.85,110.9,110.75,110.9,24
20090301|2008-12-16 06:30,16,110.9,110.9,110.8,110.85,6
20090301|2008-12-16 07:00,16,110.85,110.95,110.85,110.9,13
20090301|2008-12-16 07:30,16,110.9,111.35,110.85,111.35,165
20090301|2008-12-16 08:00,16,111.3,111.3,110.25,110.5,417
20090301|2008-12-16 08:30,16,110.45,110.75,110.35,110.6,321
20090301|2008-12-16 09:00,16,110.55,111.1,110.55,110.9,413
20090301|2008-12-16 09:30,16,110.9,111.1,110.55,110.7,313
20090301|2008-12-16 10:00,16,110.7,111.1,110.65,111.05,365
20090301|2008-12-16 10:30,16,111.05,111.65,110.9,111.3,457
20090301|2008-12-16 11:00,16,111.3,111.5,111.05,111.25,174
20090301|2008-12-16 11:30,16,111.35,111.85,111.3,111.85,393
20090301|2008-12-16 12:00,16,111.85,111.95,111.35,111.4,204
20090301|2008-12-16 12:30,16,111.4,111.45,111.15,111.45,93
20090301|2008-12-16 13:00,16,111.4,111.5,111,111.15,264
20090301|2008-12-16 13:30,16,111.15,111.35,110.8,110.95,517
20090301|2008-12-16 14:00,16,110.95,111.5,110.95,111.5,19
20090301|2008-12-16 14:30,16,111.6,111.8,111.35,111.6,45
20090301|2008-12-17 02:30,17,112.2,112.6,112.2,112.6,92
20090301|2008-12-17 03:00,17,112.6,112.75,112.4,112.55,37
20090301|2008-12-17 03:30,17,112.35,112.35,112.1,112.3,32
20090301|2008-12-17 04:00,17,112.4,112.5,112.2,112.25,50
20090301|2008-12-17 04:30,17,112.4,112.5,112.3,112.3,33
20090301|2008-12-17 05:00,17,112.2,112.5,112.2,112.5,38
20090301|2008-12-17 05:30,17,112.5,112.75,112.5,112.6,69
20090301|2008-12-17 06:00,17,112.6,112.7,112.4,112.5,52
20090301|2008-12-17 06:30,17,112.45,113.8,112.45,113,461
20090301|2008-12-17 07:00,17,113.05,113.15,112.4,112.8,226
20090301|2008-12-17 07:30,17,112.8,113,112.5,112.65,92
20090301|2008-12-17 08:00,17,112.6,112.8,112.25,112.8,197
20090301|2008-12-17 08:30,17,112.85,113.75,112.75,113.45,1189
20090301|2008-12-17 09:00,17,113.5,113.5,112.6,113.25,477
20090301|2008-12-17 09:30,17,113.4,113.5,113.2,113.4,189
20090301|2008-12-17 10:00,17,113.35,113.65,113.25,113.3,414
20090301|2008-12-17 10:30,17,113.3,113.35,112.35,112.85,507
20090301|2008-12-17 11:00,17,112.85,112.95,110.9,111.45,1364
20090301|2008-12-17 11:30,17,111.4,112.15,111.2,112,340
20090301|2008-12-17 12:00,17,111.95,112.3,111.7,112,225
20090301|2008-12-17 12:30,17,111.95,112.25,111.7,111.9,52
20090301|2008-12-17 13:00,17,111.9,112.5,111.85,112.5,236
20090301|2008-12-17 13:30,17,112.5,112.75,112.35,112.55,99
20090301|2008-12-17 14:00,17,112.45,112.7,112.45,112.45,97
20090301|2008-12-17 14:30,17,112.65,112.8,112.5,112.8,98
20090301|2008-12-18 02:30,18,112.5,112.55,112.4,112.5,40
20090301|2008-12-18 03:00,18,112.35,112.55,112.35,112.55,6
20090301|2008-12-18 03:30,18,112.55,112.55,112.4,112.45,47
20090301|2008-12-18 04:00,18,112.4,112.7,112.4,112.5,10
20090301|2008-12-18 04:30,18,112.5,112.65,112.4,112.6,74
20090301|2008-12-18 05:00,18,112.6,112.95,112.6,112.95,31
20090301|2008-12-18 05:30,18,112.85,112.95,112.5,112.8,22
20090301|2008-12-18 06:00,18,112.65,112.9,112.65,112.85,13
20090301|2008-12-18 06:30,18,112.9,112.9,112.6,112.85,25
20090301|2008-12-18 07:00,18,112.8,112.9,112.65,112.7,54
20090301|2008-12-18 07:30,18,112.8,113.45,112.8,113.45,240
20090301|2008-12-18 08:00,18,113.45,113.6,113,113.2,394
20090301|2008-12-18 08:30,18,113.1,113.6,113.05,113.25,374
20090301|2008-12-18 09:00,18,113.25,113.45,112.15,112.3,422
20090301|2008-12-18 09:30,18,112.3,112.5,111.75,111.85,474
20090301|2008-12-18 10:00,18,112.25,112.4,112,112.3,160
20090301|2008-12-18 10:30,18,112.3,112.95,112.25,112.9,383
20090301|2008-12-18 11:00,18,112.85,112.9,112.2,112.35,201
20090301|2008-12-18 11:30,18,112.4,112.7,112.3,112.6,129
20090301|2008-12-18 12:00,18,112.6,112.6,112.1,112.3,152
20090301|2008-12-18 12:30,18,112.3,112.55,112.15,112.55,103
20090301|2008-12-18 13:00,18,112.55,112.7,112.3,112.55,153
20090301|2008-12-18 13:30,18,112.65,112.65,112.55,112.55,169
20090301|2008-12-18 14:00,18,112.55,112.65,112.4,112.5,116
20090301|2008-12-18 14:30,18,112.4,112.4,112.25,112.35,45
20090301|2008-12-19 02:30,19,112.25,112.35,112,112,35
20090301|2008-12-19 03:00,19,112.1,112.15,112.1,112.15,4
20090301|2008-12-19 03:30,19,112.1,112.1,111.95,112,26
20090301|2008-12-19 04:00,19,111.95,111.95,111.85,111.85,18
20090301|2008-12-19 04:30,19,111.95,112,111.75,111.75,48
20090301|2008-12-19 05:00,19,111.8,111.9,111.65,111.7,47
20090301|2008-12-19 05:30,19,111.9,112,111.9,112,8
20090301|2008-12-19 06:00,19,112,112,111.55,111.8,76
20090301|2008-12-19 06:30,19,111.85,111.85,111,111.05,234
20090301|2008-12-19 07:00,19,111.05,111.3,111.05,111.15,46
20090301|2008-12-19 07:30,19,111.15,111.15,110.65,110.85,169
20090301|2008-12-19 08:00,19,110.75,110.95,110.25,110.75,453
20090301|2008-12-19 08:30,19,110.85,111,110.35,110.9,283
20090301|2008-12-19 09:00,19,110.9,111.2,110.6,110.8,90
20090301|2008-12-19 09:30,19,110.8,111,110.6,110.65,131
20090301|2008-12-19 10:00,19,110.65,111.3,110.6,111.3,153
20090301|2008-12-19 10:30,19,111.3,111.7,111.05,111.7,462
20090301|2008-12-19 11:00,19,111.6,111.75,111.3,111.5,238
20090301|2008-12-19 11:30,19,111.5,111.7,111.25,111.25,141
20090301|2008-12-19 12:00,19,111.25,111.3,110.75,111.3,159
20090301|2008-12-19 12:30,19,111.3,111.5,111,111.15,120
20090301|2008-12-19 13:00,19,111.1,111.1,110.75,110.85,193
20090301|2008-12-19 13:30,19,110.95,111.25,110.95,111.1,85
20090301|2008-12-19 14:00,19,111.1,111.2,111.05,111.05,34
20090301|2008-12-19 14:30,19,111.15,111.25,111.15,111.2,86
20090301|2008-12-22 02:30,22,111,111.25,110.75,111.25,31
20090301|2008-12-22 03:00,22,111.1,111.1,110.3,110.7,29
20090301|2008-12-22 03:30,22,110.4,110.65,110.3,110.45,20
20090301|2008-12-22 04:00,22,110.3,110.45,110.3,110.45,12
20090301|2008-12-22 04:30,22,110.5,110.5,110.25,110.3,57
20090301|2008-12-22 05:00,22,110.3,110.55,110.25,110.3,66
20090301|2008-12-22 05:30,22,110.45,110.8,110.45,110.8,28
20090301|2008-12-22 06:00,22,110.7,110.75,110.6,110.75,36
20090301|2008-12-22 06:30,22,110.75,110.75,110.6,110.6,18
20090301|2008-12-22 07:00,22,110.7,110.75,110.6,110.75,12
20090301|2008-12-22 07:30,22,110.9,111,110.55,110.9,134
20090301|2008-12-22 08:00,22,110.8,111.1,110.6,111.05,168
20090301|2008-12-22 08:30,22,111.05,111.05,110.65,110.8,58
20090301|2008-12-22 09:00,22,110.7,110.75,110.45,110.45,154
20090301|2008-12-22 09:30,22,110.45,110.45,108.45,108.7,961
20090301|2008-12-22 10:00,22,108.75,108.85,107.25,107.6,1543
20090301|2008-12-22 10:30,22,107.55,107.75,107.5,107.6,450
20090301|2008-12-22 11:00,22,107.65,107.7,107.3,107.45,371
20090301|2008-12-22 11:30,22,107.45,108.35,107.05,108.3,437
20090301|2008-12-22 12:00,22,108.3,108.75,107.8,107.8,409
20090301|2008-12-22 12:30,22,107.75,108.85,107.1,108.45,257
20090301|2008-12-22 13:00,22,108.45,108.45,108.15,108.45,98
20090301|2008-12-22 13:30,22,108.4,108.45,108.05,108.05,62
20090301|2008-12-22 14:00,22,108.1,108.4,108.05,108.4,72
20090301|2008-12-22 14:30,22,108.35,108.35,108.2,108.3,17
20090301|2008-12-23 02:30,23,108,108.3,107.65,107.75,57
20090301|2008-12-23 03:00,23,107.75,108,107.6,108,25
20090301|2008-12-23 03:30,23,107.9,108,107.8,107.8,56
20090301|2008-12-23 04:00,23,107.9,108,107.85,108,25
20090301|2008-12-23 04:30,23,108,108,107.85,107.85,35
20090301|2008-12-23 05:00,23,107.75,107.9,107.75,107.9,33
20090301|2008-12-23 05:30,23,107.9,108,107.9,108,41
20090301|2008-12-23 06:00,23,107.95,108.15,107.8,107.9,16
20090301|2008-12-23 06:30,23,108.1,108.8,108.1,108.5,84
20090301|2008-12-23 07:00,23,108.45,108.6,108.4,108.4,15
20090301|2008-12-23 07:30,23,108.6,108.9,108.3,108.3,128
20090301|2008-12-23 08:00,23,108.3,108.3,107.8,108.25,132
20090301|2008-12-23 08:30,23,108.25,108.4,108.05,108.25,129
20090301|2008-12-23 09:00,23,108.3,108.5,108,108,179
20090301|2008-12-23 09:30,23,108.05,108.05,107.75,107.8,152
20090301|2008-12-23 10:00,23,107.8,107.85,107.2,107.25,413
20090301|2008-12-23 10:30,23,107.3,107.65,107.3,107.35,104
20090301|2008-12-23 11:00,23,107.4,107.6,107.3,107.35,108
20090301|2008-12-23 11:30,23,107.35,107.5,107.15,107.25,209
20090301|2008-12-23 12:00,23,107.25,107.35,107.1,107.2,174
20090301|2008-12-23 12:30,23,107.2,107.5,107.05,107.1,126
20090301|2008-12-23 13:00,23,107.15,107.75,107.1,107.5,256
20090301|2008-12-23 13:30,23,107.45,107.65,107.3,107.6,34
20090301|2008-12-23 14:00,23,107.5,107.55,107.3,107.55,65
20090301|2008-12-23 14:30,23,107.45,107.55,107.35,107.4,9
20090301|2008-12-24 02:30,24,107.5,107.5,107.35,107.4,27
20090301|2008-12-24 03:00,24,107.35,108.5,107.35,108.4,124
20090301|2008-12-24 03:30,24,108.45,108.45,108.3,108.4,7
20090301|2008-12-24 04:00,24,108.3,108.35,107.95,108.25,49
20090301|2008-12-24 05:00,24,108.15,108.25,108,108.25,15
20090301|2008-12-24 05:30,24,108.35,108.4,108,108.35,37
20090301|2008-12-24 06:00,24,108.4,108.5,108.3,108.5,61
20090301|2008-12-24 06:30,24,108.45,108.55,108.2,108.55,40
20090301|2008-12-24 07:00,24,108.55,108.55,108.05,108.3,29
20090301|2008-12-24 07:30,24,108.05,108.2,107.95,108.2,24
20090301|2008-12-24 08:00,24,108.2,108.2,107.9,107.95,18
20090301|2008-12-24 08:30,24,107.95,108.25,107.85,108.05,101
20090301|2008-12-24 09:00,24,108.2,108.35,108,108,43
20090301|2008-12-24 09:30,24,108,108.05,107.85,108,58
20090301|2008-12-24 10:00,24,108.05,108.2,107.85,108.1,108
20090301|2008-12-24 10:30,24,108.15,108.15,107.9,108.15,41
20090301|2008-12-24 11:00,24,108.15,108.15,107.75,107.75,41
20090301|2008-12-24 11:30,24,107.75,107.9,107.75,107.9,58
20090301|2008-12-24 12:00,24,107.8,107.95,107.7,107.85,62
20090301|2008-12-24 12:30,24,107.75,108.25,107.75,108.1,80
20090301|2008-12-26 02:30,26,108.3,108.5,108.2,108.5,11
20090301|2008-12-26 03:00,26,108.4,108.4,108.4,108.4,1
20090301|2008-12-26 03:30,26,108.4,108.7,108.4,108.7,11
20090301|2008-12-26 04:00,26,108.65,108.9,108.65,108.9,8
20090301|2008-12-26 04:30,26,108.9,108.9,108.9,108.9,5
20090301|2008-12-26 05:00,26,108.85,109.05,108.85,108.9,39
20090301|2008-12-26 05:30,26,109.1,109.2,108.95,109,8
20090301|2008-12-26 06:00,26,109.05,109.15,108.9,108.9,10
20090301|2008-12-26 06:30,26,108.9,108.9,108.9,108.9,6
20090301|2008-12-26 07:00,26,108.9,108.9,108.9,108.9,6
20090301|2008-12-26 07:30,26,108.95,109,108.75,108.75,21
20090301|2008-12-26 08:00,26,108.9,109,108.75,109,69
20090301|2008-12-26 08:30,26,109,109.1,108.9,109,62
20090301|2008-12-26 09:00,26,109,109.35,109,109,80
20090301|2008-12-26 09:30,26,109,109.1,108.8,109.1,76
20090301|2008-12-26 10:00,26,108.8,108.8,108.75,108.8,18
20090301|2008-12-26 10:30,26,108.7,108.8,108,108.05,109
20090301|2008-12-26 11:00,26,108.1,108.3,108.05,108.05,70
20090301|2008-12-26 11:30,26,108.15,108.3,108,108.2,96
20090301|2008-12-26 12:00,26,108.3,108.5,108.2,108.45,27
20090301|2008-12-26 12:30,26,108.4,108.4,107.95,108.3,77
20090301|2008-12-26 13:00,26,108.25,108.4,108.1,108.35,83
20090301|2008-12-26 13:30,26,108.3,108.35,108.25,108.25,62
20090301|2008-12-26 14:00,26,108.3,108.4,108.3,108.35,15
20090301|2008-12-29 02:30,29,108.25,109.1,108.25,109,153
20090301|2008-12-29 03:00,29,109.15,109.15,108.9,109.15,28
20090301|2008-12-29 03:30,29,109.05,109.15,109.05,109.15,4
20090301|2008-12-29 04:00,29,109.05,109.05,109.05,109.05,7
20090301|2008-12-29 04:30,29,109,109.05,109,109.05,20
20090301|2008-12-29 05:00,29,109.05,109.05,109,109.05,10
20090301|2008-12-29 05:30,29,109.05,109.2,109.05,109.2,10
20090301|2008-12-29 06:00,29,109.15,109.35,109.15,109.35,51
20090301|2008-12-29 06:30,29,109.3,109.35,109.25,109.35,53
20090301|2008-12-29 07:00,29,109.25,109.35,109.15,109.15,61
20090301|2008-12-29 07:30,29,109.1,109.2,108.95,109.2,46
20090301|2008-12-29 08:00,29,109.15,109.15,108.45,108.7,313
20090301|2008-12-29 08:30,29,108.7,108.75,108.1,108.15,151
20090301|2008-12-29 09:00,29,108.15,108.25,108.05,108.2,77
20090301|2008-12-29 09:30,29,108.15,108.35,108.15,108.3,131
20090301|2008-12-29 10:00,29,108.3,108.35,106.75,106.95,1093
20090301|2008-12-29 10:30,29,107.05,107.3,106.9,107.05,176
20090301|2008-12-29 11:00,29,107,107,106.8,106.9,109
20090301|2008-12-29 11:30,29,106.9,106.9,106.25,106.85,352
20090301|2008-12-29 12:00,29,106.85,107,106.55,106.9,177
20090301|2008-12-29 12:30,29,106.85,106.85,106.3,106.6,150
20090301|2008-12-29 13:00,29,106.55,106.85,106.35,106.5,123
20090301|2008-12-29 13:30,29,106.6,106.8,106.6,106.75,62
20090301|2008-12-29 14:00,29,106.6,106.8,106.5,106.6,55
20090301|2008-12-29 14:30,29,106.8,106.85,106.5,106.5,44
20090301|2008-12-30 02:30,30,106.6,106.95,106.55,106.55,27
20090301|2008-12-30 03:00,30,106.85,106.85,106.85,106.85,8
20090301|2008-12-30 03:30,30,106.85,106.9,106.65,106.85,5
20090301|2008-12-30 04:00,30,106.8,106.95,106.8,106.9,8
20090301|2008-12-30 04:30,30,106.95,107,106.9,106.9,22
20090301|2008-12-30 05:00,30,106.95,107.05,106.95,107.05,14
20090301|2008-12-30 05:30,30,107.05,107.15,107.05,107.15,16
20090301|2008-12-30 06:00,30,107.15,107.2,107.1,107.1,27
20090301|2008-12-30 06:30,30,107.1,107.3,107,107.3,18
20090301|2008-12-30 07:00,30,107.2,107.3,107,107.15,43
20090301|2008-12-30 07:30,30,107.15,107.25,106.9,107.25,79
20090301|2008-12-30 08:00,30,107.25,107.35,106.95,107.2,125
20090301|2008-12-30 08:30,30,107.2,107.65,107.15,107.3,250
20090301|2008-12-30 09:00,30,107.35,107.65,107.2,107.4,118
20090301|2008-12-30 09:30,30,107.25,107.35,106.85,106.9,131
20090301|2008-12-30 10:00,30,106.85,107,106.75,107,139
20090301|2008-12-30 10:30,30,107,107.15,106.8,106.8,119
20090301|2008-12-30 11:00,30,106.8,107.1,106.8,107.1,164
20090301|2008-12-30 11:30,30,107.1,107.15,107,107.1,112
20090301|2008-12-30 12:00,30,107.1,107.25,107.1,107.1,62
20090301|2008-12-30 12:30,30,107.2,107.3,107.15,107.2,82
20090301|2008-12-30 13:00,30,107.2,107.7,107.1,107.65,219
20090301|2008-12-30 13:30,30,107.65,107.65,107.35,107.55,64
20090301|2008-12-30 14:00,30,107.65,107.65,107.55,107.65,51
20090301|2008-12-30 14:30,30,107.6,108,107.6,107.95,94
20090301|2008-12-31 02:30,31,107.75,107.9,107.75,107.9,4
20090301|2008-12-31 03:00,31,107.8,107.8,107.6,107.7,20
20090301|2008-12-31 03:30,31,107.65,107.65,107.5,107.55,12
20090301|2008-12-31 04:00,31,107.55,107.55,107.5,107.5,17
20090301|2008-12-31 05:00,31,107.65,107.9,107.65,107.9,13
20090301|2008-12-31 05:30,31,107.9,108,107.75,107.8,20
20090301|2008-12-31 06:00,31,107.6,107.65,107.6,107.6,4
20090301|2008-12-31 06:30,31,107.75,107.9,107.45,107.85,55
20090301|2008-12-31 07:00,31,107.5,107.5,107.45,107.45,11
20090301|2008-12-31 07:30,31,107.4,107.4,107.25,107.3,30
20090301|2008-12-31 08:00,31,107.3,107.85,107.3,107.85,73
20090301|2008-12-31 08:30,31,107.7,109.75,107.55,109.5,943
20090301|2008-12-31 09:00,31,109.45,109.45,109.05,109.25,318
20090301|2008-12-31 09:30,31,109.1,109.4,109.05,109.15,176
20090301|2008-12-31 10:00,31,109.1,109.15,108.85,109.1,334
20090301|2008-12-31 10:30,31,109.15,109.35,109.05,109.3,154
20090301|2008-12-31 11:00,31,109.3,109.65,109.3,109.65,285
20090301|2008-12-31 11:30,31,109.65,113,109.6,112.75,2255
20090301|2008-12-31 12:00,31,112.7,112.85,111.55,111.55,828
20090301|2008-12-31 12:30,31,111.7,111.8,111.25,111.8,235
20090301|2008-12-31 13:00,31,111.8,112.5,111.5,112.1,962
20090301|2008-12-31 13:30,31,112.1,112.2,111.8,112.05,297
20090301|2008-12-31 14:00,31,112.2,112.25,111.85,112,37
20090301|2008-12-31 14:30,31,112.05,112.15,112,112,57
20090301|2009-01-02 08:00,2,111.15,112,109.95,111.1,443
20090301|2009-01-02 08:30,2,111.25,112.05,109.75,109.8,394
20090301|2009-01-02 09:00,2,109.8,110.6,109.75,110.6,516
20090301|2009-01-02 09:30,2,110.55,110.65,110.2,110.3,145
20090301|2009-01-02 10:00,2,110.3,111,110.2,110.9,258
20090301|2009-01-02 10:30,2,111,111.1,110.45,110.7,162
20090301|2009-01-02 11:00,2,110.7,111.5,110.7,111.3,159
20090301|2009-01-02 11:30,2,111.35,111.5,111,111.3,138
20090301|2009-01-02 12:00,2,111.25,111.5,111,111.2,232
20090301|2009-01-02 12:30,2,111.25,111.5,111.15,111.3,109
20090301|2009-01-02 13:00,2,111.4,111.4,110.8,111,150
20090301|2009-01-02 13:30,2,111.05,111.25,110.85,111.2,183
20090301|2009-01-02 14:00,2,111.2,111.25,110.95,111.15,51
20090301|2009-01-02 14:30,2,111.2,111.35,111.15,111.35,23
20090301|2009-01-05 08:30,5,109.1,109.15,106.05,106.8,3480
20090301|2009-01-05 09:00,5,106.75,107.4,106.6,107.3,1682
20090301|2009-01-05 09:30,5,107.3,107.3,106.85,107.15,588
20090301|2009-01-05 10:00,5,107.15,107.35,106.85,107,465
20090301|2009-01-05 10:30,5,107,107.4,106.85,107.35,428
20090301|2009-01-05 11:00,5,107.4,107.45,107,107.2,467
20090301|2009-01-05 11:30,5,107.3,107.6,107.2,107.45,566
20090301|2009-01-05 12:00,5,107.45,108,107.45,107.6,480
20090301|2009-01-05 12:30,5,107.55,108.05,107.3,107.9,205
20090301|2009-01-05 13:00,5,107.9,108.05,107.5,107.8,261
20090301|2009-01-05 13:30,5,107.7,107.9,107.65,107.9,237
20090301|2009-01-05 14:00,5,107.9,108.8,107.9,108.75,577
20090301|2009-01-05 14:30,5,108.7,108.8,108.7,108.8,171
20090301|2009-01-06 02:30,6,108.5,108.6,108.35,108.45,62
20090301|2009-01-06 03:00,6,108.45,108.45,108.25,108.25,25
20090301|2009-01-06 03:30,6,108.3,108.5,108.25,108.35,24
20090301|2009-01-06 04:00,6,108.4,108.5,108.3,108.5,15
20090301|2009-01-06 04:30,6,108.6,108.8,108.4,108.4,25
20090301|2009-01-06 05:00,6,108.35,108.5,108.35,108.5,9
20090301|2009-01-06 05:30,6,108.4,108.5,108.4,108.4,31
20090301|2009-01-06 06:00,6,108.5,108.7,108.3,108.45,52
20090301|2009-01-06 06:30,6,108.45,110.25,108.45,110.25,598
20090301|2009-01-06 07:00,6,110.3,110.85,109.9,110,764
20090301|2009-01-06 07:30,6,110.05,110.15,109.85,110,202
20090301|2009-01-06 08:00,6,109.95,110.15,109.8,110.1,328
20090301|2009-01-06 08:30,6,110.15,115,110.1,114.1,7710
20090301|2009-01-06 09:00,6,114.05,114.25,113.25,113.75,1718
20090301|2009-01-06 09:30,6,113.75,114.45,113.7,114.3,1211
20090301|2009-01-06 10:00,6,114.25,114.75,113.8,114.6,1384
20090301|2009-01-06 10:30,6,114.6,116.15,114.3,114.55,2670
20090301|2009-01-06 11:00,6,114.5,115,114.5,114.65,529
20090301|2009-01-06 11:30,6,114.65,115.75,114.65,115.4,1011
20090301|2009-01-06 12:00,6,115.45,115.85,115.4,115.85,586
20090301|2009-01-06 12:30,6,115.6,115.85,115.4,115.6,299
20090301|2009-01-06 13:00,6,115.6,116.7,115.6,116.1,823
20090301|2009-01-06 13:30,6,116.05,116.15,115.65,115.75,234
20090301|2009-01-06 14:00,6,115.75,116.25,115.75,116.25,156
20090301|2009-01-06 14:30,6,116.3,116.5,116,116.5,93
20090301|2009-01-07 02:30,7,116,116,115.3,115.4,99
20090301|2009-01-07 03:00,7,115.4,115.5,115,115.2,91
20090301|2009-01-07 03:30,7,115.3,115.55,115.2,115.45,37
20090301|2009-01-07 04:00,7,115.35,115.35,114.9,114.95,51
20090301|2009-01-07 04:30,7,114.9,115.15,114.9,115.15,34
20090301|2009-01-07 05:00,7,115,115.8,114.95,115.45,93
20090301|2009-01-07 05:30,7,115.5,115.5,115.25,115.35,22
20090301|2009-01-07 06:00,7,115.35,115.4,115.2,115.25,37
20090301|2009-01-07 06:30,7,115.3,115.3,115.15,115.15,28
20090301|2009-01-07 07:00,7,115.2,115.2,114.7,115.05,120
20090301|2009-01-07 07:30,7,115,115.25,114.75,115.2,115
20090301|2009-01-07 08:00,7,115.35,116.95,115.35,116.3,1212
20090301|2009-01-07 08:30,7,116.3,117.2,116.1,116.6,1452
20090301|2009-01-07 09:00,7,116.6,116.7,115.2,115.45,483
20090301|2009-01-07 09:30,7,115.4,116.35,115.35,115.7,581
20090301|2009-01-07 10:00,7,115.65,116.2,115.5,116,530
20090301|2009-01-07 10:30,7,116,116,114.6,115.65,991
20090301|2009-01-07 11:00,7,115.65,115.9,115.15,115.65,295
20090301|2009-01-07 11:30,7,115.65,115.7,115.35,115.55,270
20090301|2009-01-07 12:00,7,115.6,115.65,114.3,114.65,591
20090301|2009-01-07 12:30,7,114.65,115.2,114.3,114.4,264
20090301|2009-01-07 13:00,7,114.4,114.7,114.05,114.15,444
20090301|2009-01-07 13:30,7,114.2,114.2,113.9,114.1,318
20090301|2009-01-07 14:00,7,114,114.15,113.8,113.9,159
20090301|2009-01-07 14:30,7,113.9,113.9,113.75,113.85,120
20090301|2009-01-08 02:30,8,113.7,114.5,113.6,114.5,197
20090301|2009-01-08 03:00,8,114.3,115.3,114.1,115.2,156
20090301|2009-01-08 03:30,8,115.25,116,115.05,116,176
20090301|2009-01-08 04:00,8,115.95,116.4,115.8,115.9,187
20090301|2009-01-08 04:30,8,115.85,115.9,115.45,115.45,60
20090301|2009-01-08 05:00,8,115.45,115.8,115.35,115.55,45
20090301|2009-01-08 05:30,8,115.55,116,115.45,115.45,70
20090301|2009-01-08 06:00,8,115.4,115.8,114.95,115.2,123
20090301|2009-01-08 06:30,8,115.05,115.1,114.8,115.1,39
20090301|2009-01-08 07:00,8,115,115.4,114.95,115,60
20090301|2009-01-08 07:30,8,115.05,115.15,114.85,114.85,87
20090301|2009-01-08 08:00,8,114.9,114.9,113.85,113.85,316
20090301|2009-01-08 08:30,8,113.85,115.4,113.85,115.1,472
20090301|2009-01-08 09:00,8,115,115.3,114.6,114.9,379
20090301|2009-01-08 09:30,8,114.9,115.4,114.7,114.8,229
20090301|2009-01-08 10:00,8,114.75,114.75,114.2,114.5,239
20090301|2009-01-08 10:30,8,114.45,114.9,114.3,114.5,333
20090301|2009-01-08 11:00,8,114.5,115.2,114.4,114.5,250
20090301|2009-01-08 11:30,8,114.6,114.9,114.3,114.6,275
20090301|2009-01-08 12:00,8,114.5,114.8,114.45,114.75,143
20090301|2009-01-08 12:30,8,114.8,114.8,114.25,114.4,251
20090301|2009-01-08 13:00,8,114.35,114.4,113.1,113.15,1997
20090301|2009-01-08 13:30,8,113.1,113.5,113.05,113.3,351
20090301|2009-01-08 14:00,8,113.25,114.1,113.25,114.1,423
20090301|2009-01-08 14:30,8,114.1,114.15,113.75,113.75,90
20090301|2009-01-09 02:30,9,114.05,114.55,113.75,114.55,90
20090301|2009-01-09 03:00,9,114.55,115.2,114.55,115.15,153
20090301|2009-01-09 03:30,9,115.15,115.35,114.7,115.25,83
20090301|2009-01-09 04:00,9,115.3,115.45,115.2,115.3,67
20090301|2009-01-09 04:30,9,115.3,115.35,115.05,115.35,21
20090301|2009-01-09 05:00,9,115.3,115.3,114.75,114.75,41
20090301|2009-01-09 05:30,9,114.75,114.85,114.65,114.8,61
20090301|2009-01-09 06:00,9,114.85,115.15,114.75,115.15,173
20090301|2009-01-09 06:30,9,115.15,115.35,115.05,115.05,82
20090301|2009-01-09 07:00,9,115.1,115.15,114.85,115.15,48
20090301|2009-01-09 07:30,9,115.1,116.85,115.05,116.75,783
20090301|2009-01-09 08:00,9,116.75,118.45,116.5,118.15,2769
20090301|2009-01-09 08:30,9,118.15,119.5,117.5,118.6,3054
20090301|2009-01-09 09:00,9,118.6,118.6,117.5,117.8,967
20090301|2009-01-09 09:30,9,117.8,118.1,117.05,117.3,817
20090301|2009-01-09 10:00,9,117.3,117.7,117.2,117.55,458
20090301|2009-01-09 10:30,9,117.4,117.7,117.15,117.15,219
20090301|2009-01-09 11:00,9,117.25,117.8,117.25,117.7,231
20090301|2009-01-09 11:30,9,117.6,117.75,117.3,117.4,211
20090301|2009-01-09 12:00,9,117.45,117.45,116.9,117,383
20090301|2009-01-09 12:30,9,117.05,117.4,117,117,195
20090301|2009-01-09 13:00,9,117,117.4,116.7,117.05,877
20090301|2009-01-09 13:30,9,117.05,117.6,117.05,117.4,268
20090301|2009-01-09 14:00,9,117.45,117.85,117.4,117.6,111
20090301|2009-01-09 14:30,9,117.7,117.95,117.45,117.95,114
20090301|2009-01-12 02:30,12,116.75,116.75,115.4,116.6,136
20090301|2009-01-12 03:00,12,116.5,116.7,116,116.15,56
20090301|2009-01-12 03:30,12,116.4,116.6,116.35,116.4,19
20090301|2009-01-12 04:00,12,116.45,116.5,116.3,116.3,12
20090301|2009-01-12 04:30,12,116.4,117.55,116.4,117.5,103
20090301|2009-01-12 05:00,12,117.5,117.5,117.05,117.2,32
20090301|2009-01-12 05:30,12,117.45,117.5,117.2,117.5,27
20090301|2009-01-12 06:00,12,117.5,117.75,117,117,68
20090301|2009-01-12 06:30,12,117.2,117.2,116.35,116.45,92
20090301|2009-01-12 07:00,12,116.5,117.25,116.35,117.25,104
20090301|2009-01-12 07:30,12,117.25,118.85,117.1,118.4,633
20090301|2009-01-12 08:00,12,118.4,118.4,115.7,116.8,883
20090301|2009-01-12 08:30,12,116.9,117.6,116.3,116.85,488
20090301|2009-01-12 09:00,12,116.8,117.9,116.75,117.25,288
20090301|2009-01-12 09:30,12,117.3,117.45,116.9,117.35,159
20090301|2009-01-12 10:00,12,117.2,117.4,116.1,116.3,561
20090301|2009-01-12 10:30,12,116.25,116.5,115.1,115.5,796
20090301|2009-01-12 11:00,12,115.5,116.15,115.5,115.9,320
20090301|2009-01-12 11:30,12,115.85,116.15,115.75,116.05,155
20090301|2009-01-12 12:00,12,116,116.2,115.5,115.6,231
20090301|2009-01-12 12:30,12,115.6,116,115.2,115.3,249
20090301|2009-01-12 13:00,12,115.4,115.65,114.3,114.45,1153
20090301|2009-01-12 13:30,12,114.4,114.9,114.4,114.9,314
20090301|2009-01-12 14:00,12,114.9,114.95,114.7,114.85,97
20090301|2009-01-12 14:30,12,114.85,114.85,114.55,114.55,42
20090301|2009-01-13 02:30,13,114.05,114.9,113.55,114.9,304
20090301|2009-01-13 03:00,13,114.85,115.05,114.35,114.5,151
20090301|2009-01-13 03:30,13,114.35,114.65,114.35,114.65,5
20090301|2009-01-13 04:00,13,114.65,115.25,114.5,114.5,121
20090301|2009-01-13 04:30,13,114.65,114.65,114.45,114.6,5
20090301|2009-01-13 05:00,13,114.55,115,114.55,115,23
20090301|2009-01-13 05:30,13,115,115.25,114.9,114.9,20
20090301|2009-01-13 06:00,13,114.9,115,114.7,114.9,71
20090301|2009-01-13 06:30,13,114.85,114.85,114.5,114.75,56
20090301|2009-01-13 07:00,13,114.7,114.7,114.4,114.4,38
20090301|2009-01-13 07:30,13,114.4,114.4,113.7,114.2,260
20090301|2009-01-13 08:00,13,114.35,115.1,113.85,114.1,478
20090301|2009-01-13 08:30,13,114.15,114.85,113.8,114.2,389
20090301|2009-01-13 09:00,13,114.25,114.6,114.25,114.45,205
20090301|2009-01-13 09:30,13,114.5,115.15,114.4,114.9,293
20090301|2009-01-13 10:00,13,114.9,115.7,114.5,114.7,557
20090301|2009-01-13 10:30,13,114.75,116.2,114.75,116.05,784
20090301|2009-01-13 11:00,13,116,116.85,115.65,116.2,1151
20090301|2009-01-13 11:30,13,116.25,116.4,115.8,115.8,134
20090301|2009-01-13 12:00,13,115.8,116.05,115.25,115.7,150
20090301|2009-01-13 12:30,13,115.55,115.65,115.3,115.45,113
20090301|2009-01-13 13:00,13,115.45,115.6,114.4,114.65,941
20090301|2009-01-13 13:30,13,114.65,115.25,114.6,115.15,350
20090301|2009-01-13 14:00,13,115.1,115.3,115.05,115.05,53
20090301|2009-01-13 14:30,13,115.1,115.25,115.1,115.2,44
20090301|2009-01-14 02:30,14,115.8,115.95,115.25,115.85,70
20090301|2009-01-14 03:00,14,115.9,116.1,115.8,115.85,33
20090301|2009-01-14 03:30,14,115.8,116.1,115.8,115.85,23
20090301|2009-01-14 04:00,14,116.05,116.4,116,116.25,30
20090301|2009-01-14 04:30,14,116.25,116.55,116.2,116.55,52
20090301|2009-01-14 05:00,14,116.5,116.65,116.35,116.55,49
20090301|2009-01-14 05:30,14,116.5,116.6,116.4,116.6,44
20090301|2009-01-14 06:00,14,116.35,116.35,116,116.05,113
20090301|2009-01-14 06:30,14,116.1,116.1,115.5,115.95,30
20090301|2009-01-14 07:00,14,116,116.3,116,116.15,57
20090301|2009-01-14 07:30,14,116.3,116.35,115.6,116.05,145
20090301|2009-01-14 08:00,14,116.2,116.25,115.8,116.2,240
20090301|2009-01-14 08:30,14,116.2,116.2,115.2,115.65,656
20090301|2009-01-14 09:00,14,115.7,115.75,115.35,115.45,161
20090301|2009-01-14 09:30,14,115.4,115.45,114.6,115.1,543
20090301|2009-01-14 10:00,14,115.15,115.3,114.6,115.1,307
20090301|2009-01-14 10:30,14,115.1,115.25,114.35,114.85,566
20090301|2009-01-14 11:00,14,114.9,114.95,114.6,114.7,188
20090301|2009-01-14 11:30,14,114.85,115.1,114.7,114.8,241
20090301|2009-01-14 12:00,14,114.8,114.9,114.7,114.9,152
20090301|2009-01-14 12:30,14,114.9,114.9,114.75,114.9,91
20090301|2009-01-14 13:00,14,114.9,114.95,114.5,114.8,953
20090301|2009-01-14 13:30,14,114.8,115.15,114.8,115.1,331
20090301|2009-01-14 14:00,14,115.15,115.35,115.05,115.2,114
20090301|2009-01-14 14:30,14,115.15,115.2,115,115.05,51
20090301|2009-01-15 02:30,15,115,115.55,115,115.4,38
20090301|2009-01-15 03:00,15,115.25,115.45,115.25,115.35,34
20090301|2009-01-15 03:30,15,115.5,115.5,115.05,115.15,84
20090301|2009-01-15 04:00,15,115.3,115.3,114.15,114.25,145
20090301|2009-01-15 04:30,15,114.2,114.6,113.9,114,211
20090301|2009-01-15 05:00,15,114.1,114.85,114.1,114.45,88
20090301|2009-01-15 05:30,15,114.5,114.75,114.25,114.5,39
20090301|2009-01-15 06:00,15,114.4,114.65,114.4,114.4,15
20090301|2009-01-15 06:30,15,114.45,114.6,114.35,114.35,23
20090301|2009-01-15 07:00,15,114.45,114.45,113.65,113.9,157
20090301|2009-01-15 07:30,15,113.95,114.15,113.25,113.85,400
20090301|2009-01-15 08:00,15,113.8,114.25,113.6,114.15,392
20090301|2009-01-15 08:30,15,114.2,114.2,113.85,114.1,293
20090301|2009-01-15 09:00,15,114.15,114.65,114,114.6,381
20090301|2009-01-15 09:30,15,114.65,114.85,114.25,114.6,426
20090301|2009-01-15 10:00,15,114.6,114.8,114.4,114.55,217
20090301|2009-01-15 10:30,15,114.55,115.65,114.3,115.15,585
20090301|2009-01-15 11:00,15,115,115.05,114.6,114.65,287
20090301|2009-01-15 11:30,15,114.65,115.2,114.5,115.05,329
20090301|2009-01-15 12:00,15,114.9,114.95,114.15,114.3,417
20090301|2009-01-15 12:30,15,114.2,114.45,113.65,114.05,496
20090301|2009-01-15 13:00,15,114.1,114.15,113.8,113.9,245
20090301|2009-01-15 13:30,15,113.95,114.5,113.95,114.5,267
20090301|2009-01-15 14:00,15,114.5,114.6,114.3,114.6,150
20090301|2009-01-15 14:30,15,114.8,115.2,114.55,115.05,147
20090301|2009-01-16 02:30,16,115.5,115.5,115,115.45,117
20090301|2009-01-16 03:00,16,115.3,115.95,115.3,115.75,105
20090301|2009-01-16 03:30,16,115.9,115.9,115.75,115.9,37
20090301|2009-01-16 04:00,16,115.9,115.9,115.6,115.8,36
20090301|2009-01-16 04:30,16,115.85,115.9,115.8,115.85,18
20090301|2009-01-16 05:00,16,115.85,116.3,115.85,116,90
20090301|2009-01-16 05:30,16,116.1,116.25,116,116.25,54
20090301|2009-01-16 06:00,16,116.15,116.2,115.75,115.8,70
20090301|2009-01-16 06:30,16,115.9,116.5,115.85,116.5,253
20090301|2009-01-16 07:00,16,116.4,116.6,116.15,116.2,104
20090301|2009-01-16 07:30,16,116.2,116.35,115.9,116.25,253
20090301|2009-01-16 08:00,16,116.25,116.25,115.75,116,252
20090301|2009-01-16 08:30,16,116.05,117.5,115.9,116.7,1186
20090301|2009-01-16 09:00,16,116.7,117,116.1,116.5,356
20090301|2009-01-16 09:30,16,116.65,116.75,115.9,116.3,336
20090301|2009-01-16 10:00,16,116.25,116.7,115.6,116,378
20090301|2009-01-16 10:30,16,116.15,116.5,115.95,115.95,193
20090301|2009-01-16 11:00,16,116,116.35,115.85,116.25,226
20090301|2009-01-16 11:30,16,116.2,116.2,115.8,115.8,121
20090301|2009-01-16 12:00,16,115.8,115.95,115.2,115.5,373
20090301|2009-01-16 12:30,16,115.55,115.8,115.4,115.8,109
20090301|2009-01-16 13:00,16,115.8,115.85,115.5,115.75,250
20090301|2009-01-16 13:30,16,115.8,116,115.75,115.8,135
20090301|2009-01-16 14:00,16,115.8,115.95,115.7,115.7,93
20090301|2009-01-16 14:30,16,115.7,115.8,115.6,115.75,92
20090301|2009-01-20 02:30,20,115.15,115.2,113.9,114.65,183
20090301|2009-01-20 03:00,20,114.75,115.4,114.75,115,138
20090301|2009-01-20 03:30,20,115,115.15,114.95,115.1,17
20090301|2009-01-20 04:00,20,115,115.1,114.75,115.1,25
20090301|2009-01-20 04:30,20,115,115.1,114.95,115,23
20090301|2009-01-20 05:00,20,115,115.2,115,115.05,19
20090301|2009-01-20 05:30,20,115.05,115.05,114.95,115,69
20090301|2009-01-20 06:00,20,115.1,115.1,114.6,114.6,77
20090301|2009-01-20 06:30,20,114.55,114.8,114.4,114.8,62
20090301|2009-01-20 07:00,20,114.8,115.1,114.7,115,63
20090301|2009-01-20 07:30,20,115,115,114.65,114.7,43
20090301|2009-01-20 08:00,20,114.8,115,114.5,114.65,132
20090301|2009-01-20 08:30,20,114.75,114.75,113.9,114.75,713
20090301|2009-01-20 09:00,20,114.65,115.2,114.6,115,498
20090301|2009-01-20 09:30,20,115,115.6,114.8,114.9,454
20090301|2009-01-20 10:00,20,114.85,115.65,114.6,115.5,326
20090301|2009-01-20 10:30,20,115.4,116.35,115.1,115.15,562
20090301|2009-01-20 11:00,20,115.25,115.95,115.25,115.75,170
20090301|2009-01-20 11:30,20,115.8,115.8,115.5,115.65,86
20090301|2009-01-20 12:00,20,115.65,115.85,115.3,115.3,184
20090301|2009-01-20 12:30,20,115.35,115.45,114.95,115.05,206
20090301|2009-01-20 13:00,20,115,115.2,114.7,114.9,199
20090301|2009-01-20 13:30,20,114.9,115.15,114.9,115.1,150
20090301|2009-01-20 14:00,20,115.1,115.1,114.65,114.8,263
20090301|2009-01-20 14:30,20,114.8,114.95,114.8,114.85,24
20090301|2009-01-21 02:30,21,115,115.25,115,115.1,61
20090301|2009-01-21 03:00,21,115.2,115.25,115.2,115.2,5
20090301|2009-01-21 03:30,21,115.2,115.2,114.25,114.55,68
20090301|2009-01-21 04:00,21,114.8,114.85,114.6,114.8,13
20090301|2009-01-21 04:30,21,114.75,115.15,114.75,115.15,60
20090301|2009-01-21 05:00,21,115.15,115.25,115.1,115.2,47
20090301|2009-01-21 05:30,21,115.1,115.15,115,115,29
20090301|2009-01-21 06:00,21,114.9,114.95,114.8,114.8,22
20090301|2009-01-21 06:30,21,114.8,114.8,114.75,114.75,31
20090301|2009-01-21 07:00,21,114.7,114.7,114.35,114.5,108
20090301|2009-01-21 07:30,21,114.65,114.85,114.4,114.65,84
20090301|2009-01-21 08:00,21,114.55,114.75,114.05,114.4,294
20090301|2009-01-21 08:30,21,114.35,114.5,113.85,114,679
20090301|2009-01-21 09:00,21,113.95,114.45,112.7,114.45,2334
20090301|2009-01-21 09:30,21,114.4,115.6,114.3,115.4,956
20090301|2009-01-21 10:00,21,115.4,117.25,115.15,116.8,1809
20090301|2009-01-21 10:30,21,116.8,116.95,115.5,115.6,495
20090301|2009-01-21 11:00,21,115.7,115.95,114.9,115.3,390
20090301|2009-01-21 11:30,21,115.3,115.55,115.1,115.1,152
20090301|2009-01-21 12:00,21,115.1,116,115.1,116,175
20090301|2009-01-21 12:30,21,115.95,116,115.35,115.5,88
20090301|2009-01-21 13:00,21,115.55,118,115.55,117.6,1205
20090301|2009-01-21 13:30,21,117.6,117.65,116.95,117,383
20090301|2009-01-21 14:00,21,117.05,117.3,117,117.2,86
20090301|2009-01-21 14:30,21,117.3,117.7,117.1,117.7,86
20090301|2009-01-22 02:30,22,117.75,118.7,117.7,118.65,348
20090301|2009-01-22 03:00,22,118.6,118.6,118.25,118.25,30
20090301|2009-01-22 03:30,22,118.25,118.5,118.25,118.35,30
20090301|2009-01-22 04:00,22,118.25,118.45,118.2,118.25,37
20090301|2009-01-22 04:30,22,118.25,118.5,118.2,118.2,62
20090301|2009-01-22 05:00,22,118.25,118.55,118.25,118.55,68
20090301|2009-01-22 05:30,22,118.55,119.15,118.5,119.1,223
20090301|2009-01-22 06:00,22,118.95,118.95,118.2,118.2,129
20090301|2009-01-22 06:30,22,118.3,118.4,118.2,118.2,41
20090301|2009-01-22 07:00,22,118.3,118.5,118.15,118.15,63
20090301|2009-01-22 07:30,22,118.1,118.85,118.1,118.85,372
20090301|2009-01-22 08:00,22,118.85,119.8,118.25,118.25,1729
20090301|2009-01-22 08:30,22,118.45,118.8,117.55,118.2,871
20090301|2009-01-22 09:00,22,118.25,118.35,117.7,117.95,459
20090301|2009-01-22 09:30,22,117.95,118.25,117.75,118.25,404
20090301|2009-01-22 10:00,22,118.2,118.35,117.85,118.15,242
20090301|2009-01-22 10:30,22,118.15,118.8,117.85,118.75,529
20090301|2009-01-22 11:00,22,118.75,118.75,118.05,118.25,301
20090301|2009-01-22 11:30,22,118.25,119.9,118.05,119.05,1919
20090301|2009-01-22 12:00,22,119.1,119.5,118.7,119.45,436
20090301|2009-01-22 12:30,22,119.45,119.85,119.35,119.8,618
20090301|2009-01-22 13:00,22,119.8,120.4,119.25,119.25,918
20090301|2009-01-22 13:30,22,119.25,119.5,119,119.25,322
20090301|2009-01-22 14:00,22,119.25,119.45,119.1,119.2,211
20090301|2009-01-22 14:30,22,119.2,119.3,119,119.2,115
20090301|2009-01-23 02:30,23,119,119.2,118.8,118.9,57
20090301|2009-01-23 03:00,23,118.9,119.15,118.65,119.1,98
20090301|2009-01-23 03:30,23,118.85,119.3,118.75,119.3,58
20090301|2009-01-23 04:00,23,119.3,120,119.25,120,113
20090301|2009-01-23 04:30,23,119.85,120,119.65,119.9,67
20090301|2009-01-23 05:00,23,119.7,119.75,119.3,119.35,95
20090301|2009-01-23 05:30,23,119.3,119.65,119.3,119.45,29
20090301|2009-01-23 06:00,23,119.5,119.65,119,119,60
20090301|2009-01-23 06:30,23,119,119.45,119,119.35,102
20090301|2009-01-23 07:00,23,119.4,119.9,119.4,119.85,103
20090301|2009-01-23 07:30,23,119.7,120.6,119.7,120.2,369
20090301|2009-01-23 08:00,23,120.2,120.5,119.6,119.6,399
20090301|2009-01-23 08:30,23,119.7,119.7,118.3,118.85,759
20090301|2009-01-23 09:00,23,118.75,119.2,118.6,118.9,399
20090301|2009-01-23 09:30,23,118.85,119.4,118,119.1,423
20090301|2009-01-23 10:00,23,119.25,119.3,118.75,119.15,165
20090301|2009-01-23 10:30,23,119.1,119.7,118.9,119.65,337
20090301|2009-01-23 11:00,23,119.6,119.8,119.25,119.55,236
20090301|2009-01-23 11:30,23,119.5,119.75,119,119.3,502
20090301|2009-01-23 12:00,23,119.4,120.15,119.2,120.15,489
20090301|2009-01-23 12:30,23,120.15,120.4,119.1,119.1,390
20090301|2009-01-23 13:00,23,119.35,119.85,119.35,119.75,341
20090301|2009-01-23 13:30,23,119.8,120.2,119.5,119.5,168
20090301|2009-01-23 14:00,23,119.55,119.7,119.5,119.6,121
20090301|2009-01-23 14:30,23,119.55,119.8,119.5,119.65,85
20090301|2009-01-26 02:30,26,119.05,119.05,118.75,119.05,62
20090301|2009-01-26 03:00,26,119.05,119.3,118.9,119.3,69
20090301|2009-01-26 03:30,26,119.3,119.3,119.15,119.3,7
20090301|2009-01-26 04:00,26,119.1,119.3,119.1,119.3,5
20090301|2009-01-26 05:00,26,119.35,119.7,119.35,119.65,58
20090301|2009-01-26 05:30,26,119.6,119.95,119.5,119.95,56
20090301|2009-01-26 06:00,26,119.95,119.95,119.95,119.95,23
20090301|2009-01-26 06:30,26,119.95,119.95,119.75,119.8,33
20090301|2009-01-26 07:00,26,119.85,119.85,119.3,119.85,67
20090301|2009-01-26 07:30,26,119.8,120,119.6,119.95,90
20090301|2009-01-26 08:00,26,120,120.4,119.7,119.8,311
20090301|2009-01-26 08:30,26,119.75,120.05,119.2,119.75,374
20090301|2009-01-26 09:00,26,119.75,120.05,119.5,119.85,245
20090301|2009-01-26 09:30,26,119.8,120.85,119.8,120.85,887
20090301|2009-01-26 10:00,26,121.15,122.25,121.15,122.05,1841
20090301|2009-01-26 10:30,26,122.05,122.45,121.9,122.25,746
20090301|2009-01-26 11:00,26,122.15,122.3,121.7,121.85,301
20090301|2009-01-26 11:30,26,121.85,122.5,121.85,122.15,403
20090301|2009-01-26 12:00,26,122.25,122.5,122.1,122.1,334
20090301|2009-01-26 12:30,26,122.1,122.15,121.55,121.9,277
20090301|2009-01-26 13:00,26,121.85,122.3,121.65,122.2,276
20090301|2009-01-26 13:30,26,122.2,122.2,121.9,122.1,194
20090301|2009-01-26 14:00,26,122.1,122.15,122,122,117
20090301|2009-01-26 14:30,26,122.2,122.2,122.05,122.1,77
20090301|2009-01-27 02:30,27,122.45,122.55,122.3,122.5,116
20090301|2009-01-27 03:00,27,122.5,122.5,122.4,122.5,41
20090301|2009-01-27 03:30,27,122.55,122.9,122.55,122.9,168
20090301|2009-01-27 04:00,27,122.9,122.9,122.7,122.8,19
20090301|2009-01-27 04:30,27,122.8,122.8,122.45,122.45,54
20090301|2009-01-27 05:00,27,122.45,122.5,122.25,122.5,62
20090301|2009-01-27 05:30,27,122.5,122.5,122.25,122.4,40
20090301|2009-01-27 06:00,27,122.45,122.5,122.35,122.45,43
20090301|2009-01-27 06:30,27,122.4,122.6,122.25,122.5,149
20090301|2009-01-27 07:00,27,122.45,122.55,122,122.35,310
20090301|2009-01-27 07:30,27,122.35,122.5,122.2,122.4,206
20090301|2009-01-27 08:00,27,122.5,123.4,122.35,123.1,1002
20090301|2009-01-27 08:30,27,123.1,123.1,120.7,121.75,1245
20090301|2009-01-27 09:00,27,121.75,121.75,121.15,121.3,502
20090301|2009-01-27 09:30,27,121.3,121.6,120.7,121.1,441
20090301|2009-01-27 10:00,27,120.8,121.05,120.35,120.45,642
20090301|2009-01-27 10:30,27,120.45,120.95,120.4,120.85,253
20090301|2009-01-27 11:00,27,120.85,121.2,120.6,120.85,345
20090301|2009-01-27 11:30,27,120.8,121.65,120.7,121.2,420
20090301|2009-01-27 12:00,27,121.2,121.9,121.15,121.8,295
20090301|2009-01-27 12:30,27,121.85,121.85,121.25,121.7,211
20090301|2009-01-27 13:00,27,121.65,122,121.45,121.9,219
20090301|2009-01-27 13:30,27,121.9,121.9,121.7,121.7,76
20090301|2009-01-27 14:00,27,121.7,121.75,121.65,121.65,137
20090301|2009-01-27 14:30,27,121.7,121.75,121.65,121.65,64
20090301|2009-01-28 02:30,28,122,122.4,121.65,122.05,117
20090301|2009-01-28 03:00,28,122.1,122.35,122.1,122.35,29
20090301|2009-01-28 03:30,28,122.2,122.3,122.2,122.3,6
20090301|2009-01-28 04:00,28,122.45,122.45,121.9,122,31
20090301|2009-01-28 04:30,28,122,122.2,122,122.2,11
20090301|2009-01-28 05:00,28,122.2,122.2,122,122.05,17
20090301|2009-01-28 05:30,28,122.2,122.2,121.85,121.85,52
20090301|2009-01-28 06:00,28,121.9,121.95,121.65,121.75,91
20090301|2009-01-28 06:30,28,121.75,121.8,121.25,121.65,90
20090301|2009-01-28 07:00,28,121.75,121.75,120.9,121.15,166
20090301|2009-01-28 07:30,28,121.1,121.25,120.95,121.25,144
20090301|2009-01-28 08:00,28,121.15,122,121.15,121.8,291
20090301|2009-01-28 08:30,28,121.85,122,121.3,121.9,334
20090301|2009-01-28 09:00,28,121.9,122.65,121.85,122.15,714
20090301|2009-01-28 09:30,28,122.2,122.75,122.15,122.25,444
20090301|2009-01-28 10:00,28,122.2,122.35,122.05,122.15,169
20090301|2009-01-28 10:30,28,122.15,122.25,121.85,122.2,308
20090301|2009-01-28 11:00,28,122.2,122.45,122.1,122.2,235
20090301|2009-01-28 11:30,28,122.2,122.3,121.8,121.9,302
20090301|2009-01-28 12:00,28,121.95,122.45,121.9,122.4,185
20090301|2009-01-28 12:30,28,122.3,122.4,122.05,122.25,138
20090301|2009-01-28 13:00,28,122.25,122.6,122.1,122.5,328
20090301|2009-01-28 13:30,28,122.5,122.55,122.25,122.55,112
20090301|2009-01-28 14:00,28,122.55,122.7,122.45,122.5,69
20090301|2009-01-28 14:30,28,122.45,122.5,122.4,122.5,60
20090301|2009-01-29 02:30,29,122.3,122.3,122.05,122.15,28
20090301|2009-01-29 03:00,29,122.15,122.4,122.15,122.4,20
20090301|2009-01-29 03:30,29,122.3,122.4,122.3,122.35,12
20090301|2009-01-29 04:00,29,122.4,122.5,122.25,122.3,20
20090301|2009-01-29 04:30,29,122.3,122.3,122.3,122.3,9
20090301|2009-01-29 05:00,29,122.25,122.3,121.9,122,94
20090301|2009-01-29 05:30,29,122,122.05,121.2,121.35,204
20090301|2009-01-29 06:00,29,121.35,121.6,121.35,121.35,45
20090301|2009-01-29 06:30,29,121.35,121.8,121.25,121.7,53
20090301|2009-01-29 07:00,29,121.7,122.25,121.65,122.05,73
20090301|2009-01-29 07:30,29,122.1,122.1,121.7,121.75,78
20090301|2009-01-29 08:00,29,121.7,122.2,121.65,122,227
20090301|2009-01-29 08:30,29,122,122.05,120.65,121.45,886
20090301|2009-01-29 09:00,29,121.45,121.75,121.1,121.3,283
20090301|2009-01-29 09:30,29,121.35,121.7,121.2,121.7,203
20090301|2009-01-29 10:00,29,121.7,121.85,121.6,121.7,244
20090301|2009-01-29 10:30,29,121.75,122,121.65,121.95,201
20090301|2009-01-29 11:00,29,121.85,122,121.6,121.65,173
20090301|2009-01-29 11:30,29,121.6,121.75,121.5,121.65,207
20090301|2009-01-29 12:00,29,121.65,121.8,121.5,121.8,222
20090301|2009-01-29 12:30,29,121.8,121.8,121.4,121.6,192
20090301|2009-01-29 13:00,29,121.55,121.8,121.4,121.45,283
20090301|2009-01-29 13:30,29,121.45,121.55,121.45,121.5,72
20090301|2009-01-29 14:00,29,121.5,121.55,121.45,121.5,51
20090301|2009-01-29 14:30,29,121.5,121.6,121.45,121.45,72
20090301|2009-01-30 02:30,30,121.3,121.4,121.1,121.4,42
20090301|2009-01-30 03:00,30,121.45,121.45,121.3,121.3,16
20090301|2009-01-30 03:30,30,121.25,121.5,121.15,121.5,31
20090301|2009-01-30 04:00,30,121.5,121.5,121.4,121.4,9
20090301|2009-01-30 04:30,30,121.45,121.45,121.3,121.3,30
20090301|2009-01-30 05:00,30,121.2,121.35,121.1,121.15,61
20090301|2009-01-30 05:30,30,121.15,121.15,120.95,121.1,46
20090301|2009-01-30 06:00,30,121,121.1,120.65,120.7,91
20090301|2009-01-30 06:30,30,120.8,120.85,120.75,120.8,33
20090301|2009-01-30 07:00,30,120.8,120.95,120.55,120.55,144
20090301|2009-01-30 07:30,30,120.55,120.7,120.35,120.7,184
20090301|2009-01-30 08:00,30,120.7,121.5,120.5,120.85,438
20090301|2009-01-30 08:30,30,121.1,121.85,120.9,121.55,738
20090301|2009-01-30 09:00,30,121.6,121.6,120.9,120.95,198
20090301|2009-01-30 09:30,30,120.95,121.4,120.8,120.9,282
20090301|2009-01-30 10:00,30,120.85,120.85,120.35,120.45,474
20090301|2009-01-30 10:30,30,120.4,120.7,119.2,119.4,1821
20090301|2009-01-30 11:00,30,119.45,119.95,119.35,119.45,560
20090301|2009-01-30 11:30,30,119.4,119.65,117.9,118.65,2355
20090301|2009-01-30 12:00,30,118.65,119.3,118.55,119.1,823
20090301|2009-01-30 12:30,30,119.15,119.25,118.85,119.1,232
20090301|2009-01-30 13:00,30,119.2,119.35,118.5,119.3,505
20090301|2009-01-30 13:30,30,119.3,119.35,119,119,140
20090301|2009-01-30 14:00,30,119.05,119.1,118.95,119,43
20090301|2009-01-30 14:30,30,119,119.05,118.85,118.85,120
20090301|2009-02-02 02:30,2,118.9,118.9,118.1,118.2,239
20090301|2009-02-02 03:00,2,118.3,118.3,118.05,118.15,81
20090301|2009-02-02 03:30,2,118.3,118.35,118.2,118.35,16
20090301|2009-02-02 04:00,2,118.25,118.4,118,118.15,60
20090301|2009-02-02 04:30,2,118.05,118.05,117,117.4,240
20090301|2009-02-02 05:00,2,117.3,117.75,117.2,117.55,54
20090301|2009-02-02 05:30,2,117.6,117.85,117.6,117.85,36
20090301|2009-02-02 06:00,2,117.95,118.15,117.9,118.05,59
20090301|2009-02-02 06:30,2,117.85,117.95,117.7,117.75,70
20090301|2009-02-02 07:00,2,117.75,117.75,117.65,117.65,33
20090301|2009-02-02 07:30,2,117.6,117.95,117.4,117.85,338
20090301|2009-02-02 08:00,2,117.8,117.95,117.55,117.85,267
20090301|2009-02-02 08:30,2,117.85,118.5,117.8,118.1,716
20090301|2009-02-02 09:00,2,118.1,118.25,117.6,118.1,315
20090301|2009-02-02 09:30,2,118.1,118.5,118,118.5,230
20090301|2009-02-02 10:00,2,118.5,119.2,118.5,118.9,727
20090301|2009-02-02 10:30,2,118.9,119.35,118.6,118.95,675
20090301|2009-02-02 11:00,2,118.95,119.4,118.6,119.3,221
20090301|2009-02-02 11:30,2,119.25,120.5,119.15,119.95,1267
20090301|2009-02-02 12:00,2,119.95,120.2,119.6,119.8,224
20090301|2009-02-02 12:30,2,119.8,120.05,119.75,119.9,116
20090301|2009-02-02 13:00,2,119.85,119.85,119.5,119.65,170
20090301|2009-02-02 13:30,2,119.75,119.95,119.7,119.7,86
20090301|2009-02-02 14:00,2,119.65,119.8,119.4,119.45,105
20090301|2009-02-02 14:30,2,119.5,119.65,119.45,119.45,97
20090301|2009-02-03 02:30,3,119.75,120.2,119.75,120.2,104
20090301|2009-02-03 03:00,3,120,120,119.65,119.75,41
20090301|2009-02-03 03:30,3,119.8,119.95,119.8,119.95,9
20090301|2009-02-03 04:00,3,119.85,119.95,119.75,119.8,35
20090301|2009-02-03 04:30,3,119.8,119.8,119.45,119.45,42
20090301|2009-02-03 05:00,3,119.5,119.5,119.25,119.3,35
20090301|2009-02-03 05:30,3,119.3,119.4,119.3,119.4,25
20090301|2009-02-03 06:00,3,119.35,119.75,119.35,119.75,58
20090301|2009-02-03 06:30,3,119.8,119.85,119.7,119.8,33
20090301|2009-02-03 07:00,3,119.8,119.9,119.65,119.85,54
20090301|2009-02-03 07:30,3,119.85,119.9,119.75,119.8,25
20090301|2009-02-03 08:00,3,119.8,119.85,119.3,119.55,151
20090301|2009-02-03 08:30,3,119.5,119.55,118.65,119,466
20090301|2009-02-03 09:00,3,119,119.15,118.5,118.55,461
20090301|2009-02-03 09:30,3,118.65,118.65,117.8,118.25,1039
20090301|2009-02-03 10:00,3,118.25,118.6,118.25,118.4,339
20090301|2009-02-03 10:30,3,118.4,118.9,118.3,118.45,178
20090301|2009-02-03 11:00,3,118.35,119.4,118.3,119.2,426
20090301|2009-02-03 11:30,3,119.2,119.65,119.05,119.45,329
20090301|2009-02-03 12:00,3,119.4,119.75,118.8,119.3,307
20090301|2009-02-03 12:30,3,119.3,119.35,118.95,119,191
20090301|2009-02-03 13:00,3,119,119.3,118.85,119.3,319
20090301|2009-02-03 13:30,3,119.3,119.5,118.9,119.1,209
20090301|2009-02-03 14:00,3,119.1,119.35,119.1,119.3,149
20090301|2009-02-03 14:30,3,119.3,119.3,119.15,119.15,25
20090301|2009-02-04 02:30,4,119.15,119.25,118.7,118.85,66
20090301|2009-02-04 03:00,4,118.9,118.9,118.8,118.8,6
20090301|2009-02-04 03:30,4,118.8,118.8,118.7,118.8,12
20090301|2009-02-04 04:00,4,118.8,119,118.8,118.95,12
20090301|2009-02-04 04:30,4,118.95,119.05,118.9,118.9,25
20090301|2009-02-04 05:00,4,118.95,118.95,118.7,118.95,74
20090301|2009-02-04 05:30,4,118.85,118.85,118.8,118.85,6
20090301|2009-02-04 06:00,4,118.85,118.85,118.55,118.7,29
20090301|2009-02-04 06:30,4,118.7,118.75,118.6,118.75,11
20090301|2009-02-04 07:00,4,118.75,119.1,118.65,118.7,70
20090301|2009-02-04 07:30,4,118.7,118.7,118.5,118.55,138
20090301|2009-02-04 08:00,4,118.55,119,118.4,118.55,137
20090301|2009-02-04 08:30,4,118.55,119,118.55,118.9,204
20090301|2009-02-04 09:00,4,118.9,119.05,117.95,118.2,450
20090301|2009-02-04 09:30,4,118.3,118.35,117.3,118.2,1513
20090301|2009-02-04 10:00,4,118.15,118.35,117.85,117.9,247
20090301|2009-02-04 10:30,4,117.9,118.4,117.8,118.25,267
20090301|2009-02-04 11:00,4,118.15,118.25,117.75,117.8,169
20090301|2009-02-04 11:30,4,117.85,117.85,116.4,116.75,1360
20090301|2009-02-04 12:00,4,116.75,116.85,115.3,115.6,3032
20090301|2009-02-04 12:30,4,115.6,116.2,115.45,115.8,459
20090301|2009-02-04 13:00,4,115.95,116.15,115.7,115.85,320
20090301|2009-02-04 13:30,4,115.85,116,115.65,115.8,156
20090301|2009-02-04 14:00,4,115.8,115.8,115.6,115.6,24
20090301|2009-02-04 14:30,4,115.65,115.7,115.5,115.55,146
20090301|2009-02-05 02:30,5,115.85,115.85,115.4,115.7,59
20090301|2009-02-05 03:00,5,115.6,115.75,115.1,115.5,103
20090301|2009-02-05 03:30,5,115.4,115.6,115.35,115.55,51
20090301|2009-02-05 04:00,5,115.55,115.8,115.55,115.75,28
20090301|2009-02-05 04:30,5,115.75,115.8,115.7,115.7,29
20090301|2009-02-05 05:00,5,115.65,116.05,115.65,116.05,34
20090301|2009-02-05 05:30,5,116,116.15,116,116.15,35
20090301|2009-02-05 06:00,5,116.25,116.25,115.8,115.9,104
20090301|2009-02-05 06:30,5,115.85,115.95,115.75,115.8,41
20090301|2009-02-05 07:00,5,115.8,116.1,115.8,115.9,63
20090301|2009-02-05 07:30,5,115.9,116.7,115.65,115.9,414
20090301|2009-02-05 08:00,5,116.05,116.25,115.1,116,416
20090301|2009-02-05 08:30,5,116.1,116.25,115.1,115.4,567
20090301|2009-02-05 09:00,5,115.5,115.75,114.8,115.15,597
20090301|2009-02-05 09:30,5,115.15,115.2,114.1,114.4,1352
20090301|2009-02-05 10:00,5,114.35,115.25,114.3,114.9,648
20090301|2009-02-05 10:30,5,114.9,115.35,114.5,115.15,549
20090301|2009-02-05 11:00,5,115.1,116.1,114.9,115.85,577
20090301|2009-02-05 11:30,5,115.85,116.85,115.85,116.6,626
20090301|2009-02-05 12:00,5,116.5,117.4,116.25,117.4,910
20090301|2009-02-05 12:30,5,117.45,117.5,116.7,116.85,327
20090301|2009-02-05 13:00,5,116.75,119.85,116.65,119.55,1726
20090301|2009-02-05 13:30,5,119.55,119.8,118.65,118.65,721
20090301|2009-02-05 14:00,5,118.8,118.85,118.55,118.85,173
20090301|2009-02-05 14:30,5,118.75,118.75,118.55,118.6,49
20090301|2009-02-06 02:30,6,118.9,118.9,118.55,118.85,69
20090301|2009-02-06 03:00,6,118.85,118.85,118.55,118.65,57
20090301|2009-02-06 03:30,6,118.55,118.55,118.55,118.55,3
20090301|2009-02-06 04:00,6,118.6,118.6,118.55,118.55,12
20090301|2009-02-06 04:30,6,118.6,118.85,118.6,118.85,57
20090301|2009-02-06 05:00,6,118.85,118.85,118.8,118.85,19
20090301|2009-02-06 05:30,6,118.8,118.9,118.75,118.9,54
20090301|2009-02-06 06:00,6,118.9,118.95,118.8,118.95,63
20090301|2009-02-06 06:30,6,118.95,119,118.9,119,41
20090301|2009-02-06 07:00,6,118.85,119.1,118.75,119.05,66
20090301|2009-02-06 07:30,6,118.95,119,118.3,118.5,123
20090301|2009-02-06 08:00,6,118.5,118.8,118.05,118.4,223
20090301|2009-02-06 08:30,6,118.2,118.6,117.75,118.25,490
20090301|2009-02-06 09:00,6,118.2,118.35,117.85,118.3,265
20090301|2009-02-06 09:30,6,118.3,118.75,118.3,118.65,307
20090301|2009-02-06 10:00,6,118.65,120.75,118.65,120.4,2766
20090301|2009-02-06 10:30,6,120.4,120.5,119.7,119.75,932
20090301|2009-02-06 11:00,6,119.85,120.6,119.65,119.7,618
20090301|2009-02-06 11:30,6,119.75,119.9,119.6,119.8,233
20090301|2009-02-06 12:00,6,119.75,120.3,119.45,119.6,461
20090301|2009-02-06 12:30,6,119.6,119.8,119.45,119.6,149
20090301|2009-02-06 13:00,6,119.6,120.05,119.3,119.45,378
20090301|2009-02-06 13:30,6,119.55,120.1,119.55,119.75,243
20090301|2009-02-06 14:00,6,119.8,119.9,119.5,119.5,60
20090301|2009-02-06 14:30,6,119.5,119.55,119.3,119.3,63
20090301|2009-02-09 02:30,9,119.2,119.2,118.25,119,55
20090301|2009-02-09 03:00,9,118.95,118.95,118.5,118.75,22
20090301|2009-02-09 03:30,9,118.8,119,118.75,118.8,12
20090301|2009-02-09 04:00,9,118.75,118.75,118.75,118.75,5
20090301|2009-02-09 04:30,9,119,119,118.95,118.95,5
20090301|2009-02-09 05:00,9,118.85,118.95,118.85,118.85,10
20090301|2009-02-09 05:30,9,118.95,118.95,118.95,118.95,1
20090301|2009-02-09 06:00,9,118.9,118.9,118.8,118.8,5
20090301|2009-02-09 06:30,9,118.8,118.8,118.5,118.5,93
20090301|2009-02-09 07:00,9,118.5,118.75,118.45,118.7,58
20090301|2009-02-09 07:30,9,118.75,118.75,118.5,118.5,55
20090301|2009-02-09 08:00,9,118.6,119.75,118.45,119.6,677
20090301|2009-02-09 08:30,9,119.55,120.3,119.25,120.2,732
20090301|2009-02-09 09:00,9,120.25,121.3,120.1,121.25,1079
20090301|2009-02-09 09:30,9,121.25,122.15,121.2,121.5,2159
20090301|2009-02-09 10:00,9,121.6,121.95,121.5,121.9,677
20090301|2009-02-09 10:30,9,121.9,122.05,121.75,121.8,489
20090301|2009-02-09 11:00,9,121.8,121.95,121.3,121.65,446
20090301|2009-02-09 11:30,9,121.65,122,121.55,121.8,561
20090301|2009-02-09 12:00,9,121.75,122,121.5,121.55,615
20090301|2009-02-09 12:30,9,121.5,121.85,121.25,121.65,269
20090301|2009-02-09 13:00,9,121.6,122.15,121.3,121.35,505
20090301|2009-02-09 13:30,9,121.35,121.55,121.3,121.4,150
20090301|2009-02-09 14:00,9,121.3,121.5,121.3,121.3,77
20090301|2009-02-09 14:30,9,121.3,121.45,121.1,121.1,92
20090301|2009-02-10 02:30,10,120.75,120.75,120.5,120.5,61
20090301|2009-02-10 03:00,10,120.7,121,120.7,120.9,62
20090301|2009-02-10 03:30,10,120.9,121,120.85,120.85,19
20090301|2009-02-10 04:00,10,120.85,120.85,120.2,120.2,49
20090301|2009-02-10 04:30,10,120.45,120.7,120.3,120.7,27
20090301|2009-02-10 05:00,10,120.6,120.75,120.5,120.7,17
20090301|2009-02-10 05:30,10,120.55,120.55,120.5,120.5,28
20090301|2009-02-10 06:00,10,120.55,120.65,120.55,120.65,7
20090301|2009-02-10 06:30,10,120.5,120.8,120.5,120.8,45
20090301|2009-02-10 07:00,10,120.85,121.05,120.7,120.7,49
20090301|2009-02-10 07:30,10,120.75,121.25,120.7,121,113
20090301|2009-02-10 08:00,10,120.9,121.25,120.6,120.9,190
20090301|2009-02-10 08:30,10,121,121.4,120.5,120.6,498
20090301|2009-02-10 09:00,10,120.65,120.85,119.85,120.25,485
20090301|2009-02-10 09:30,10,120.3,120.35,118,118.9,3386
20090301|2009-02-10 10:00,10,118.85,119,118.45,118.9,489
20090301|2009-02-10 10:30,10,118.85,119.15,118.55,118.6,437
20090301|2009-02-10 11:00,10,118.6,118.8,118.25,118.8,193
20090301|2009-02-10 11:30,10,118.65,118.85,116.4,116.85,1581
20090301|2009-02-10 12:00,10,117,117.3,116.75,117.2,604
20090301|2009-02-10 12:30,10,117.1,117.5,117.1,117.4,218
20090301|2009-02-10 13:00,10,117.4,117.55,116.8,116.85,289
20090301|2009-02-10 13:30,10,116.9,117.05,116.8,117,71
20090301|2009-02-10 14:00,10,116.9,116.9,116.6,116.6,117
20090301|2009-02-10 14:30,10,116.6,116.75,116.45,116.45,113
20090301|2009-02-11 02:30,11,116.65,116.95,116.5,116.6,74
20090301|2009-02-11 03:00,11,116.6,117.05,116.55,116.85,65
20090301|2009-02-11 03:30,11,116.85,117.25,116.85,117,38
20090301|2009-02-11 04:00,11,117.1,117.25,117.1,117.1,22
20090301|2009-02-11 04:30,11,117.25,117.35,117.2,117.35,13
20090301|2009-02-11 05:00,11,117.35,117.75,117.35,117.75,106
20090301|2009-02-11 05:30,11,117.75,117.9,117.7,117.8,82
20090301|2009-02-11 06:00,11,117.75,117.75,117.65,117.7,22
20090301|2009-02-11 06:30,11,117.7,117.7,117.45,117.45,67
20090301|2009-02-11 07:00,11,117.45,117.7,117.35,117.35,43
20090301|2009-02-11 07:30,11,117.4,117.5,117.15,117.2,63
20090301|2009-02-11 08:00,11,117.25,117.75,117.1,117.55,277
20090301|2009-02-11 08:30,11,117.35,118.05,116.8,117.2,750
20090301|2009-02-11 09:00,11,117.2,117.25,115.8,116.15,1065
20090301|2009-02-11 09:30,11,116.2,117.45,116.2,117.4,685
20090301|2009-02-11 10:00,11,117.25,117.95,116.9,117.6,536
20090301|2009-02-11 10:30,11,117.6,117.75,117.25,117.3,191
20090301|2009-02-11 11:00,11,117.25,117.25,116.2,117,313
20090301|2009-02-11 11:30,11,117,117.1,116.6,116.6,168
20090301|2009-02-11 12:00,11,116.6,116.65,116.15,116.4,471
20090301|2009-02-11 12:30,11,116.35,116.4,116.15,116.3,192
20090301|2009-02-11 13:00,11,116.3,116.45,115.7,115.8,569
20090301|2009-02-11 13:30,11,115.75,115.95,115.45,115.65,593
20090301|2009-02-11 14:00,11,115.5,115.7,115.5,115.7,37
20090301|2009-02-11 14:30,11,115.6,115.85,115.5,115.5,143
20090301|2009-02-12 02:30,12,115.8,116.4,115.5,116.3,162
20090301|2009-02-12 03:00,12,116.15,116.45,116.1,116.25,51
20090301|2009-02-12 03:30,12,116.25,116.25,115.95,116,35
20090301|2009-02-12 04:00,12,116.2,116.2,116.2,116.2,8
20090301|2009-02-12 04:30,12,116.2,116.2,116.15,116.2,9
20090301|2009-02-12 05:00,12,116.3,116.4,115.95,115.95,12
20090301|2009-02-12 05:30,12,116.1,116.1,115.5,115.7,88
20090301|2009-02-12 06:00,12,115.65,115.75,115.35,115.65,158
20090301|2009-02-12 06:30,12,115.6,115.8,115.25,115.3,78
20090301|2009-02-12 07:00,12,115.3,115.5,115.3,115.45,107
20090301|2009-02-12 07:30,12,115.45,115.95,115.4,115.9,118
20090301|2009-02-12 08:00,12,115.85,115.9,115.15,115.2,242
20090301|2009-02-12 08:30,12,115.2,115.45,113.3,113.75,2544
20090301|2009-02-12 09:00,12,113.7,113.75,111.6,112.4,3428
20090301|2009-02-12 09:30,12,112.45,112.45,111.75,111.95,684
20090301|2009-02-12 10:00,12,111.8,112.25,111.75,112.2,281
20090301|2009-02-12 10:30,12,112.25,112.4,111.9,112,330
20090301|2009-02-12 11:00,12,112.05,112.2,111.8,112.15,424
20090301|2009-02-12 11:30,12,112.15,112.25,111.9,111.9,286
20090301|2009-02-12 12:00,12,111.85,112.1,111.4,111.8,736
20090301|2009-02-12 12:30,12,111.85,112,111.55,111.85,121
20090301|2009-02-12 13:00,12,111.85,112.85,111.8,112.1,521
20090301|2009-02-12 13:30,12,112.1,112.75,112.05,112.75,147
20090301|2009-02-12 14:00,12,112.75,112.75,112.4,112.45,108
20090301|2009-02-12 14:30,12,112.65,112.8,112.45,112.65,69
20090301|2009-02-13 02:30,13,112.75,113.55,112.75,113.3,86
20090301|2009-02-13 03:00,13,113.1,113.25,113,113.1,23
20090301|2009-02-13 03:30,13,113,113.05,112.65,112.8,86
20090301|2009-02-13 04:00,13,112.7,112.7,112.4,112.65,44
20090301|2009-02-13 04:30,13,112.6,112.75,112.1,112.1,66
20090301|2009-02-13 05:00,13,112.2,112.3,112.05,112.3,21
20090301|2009-02-13 05:30,13,112.45,113.1,112.45,113.1,27
20090301|2009-02-13 06:00,13,113.1,113.1,112.7,112.85,43
20090301|2009-02-13 06:30,13,112.9,112.95,112.8,112.95,15
20090301|2009-02-13 07:00,13,113,113.15,112.9,113.1,47
20090301|2009-02-13 07:30,13,113,113,112.8,112.8,20
20090301|2009-02-13 08:00,13,112.85,113.2,112.3,112.35,427
20090301|2009-02-13 08:30,13,112.45,112.9,112.3,112.4,186
20090301|2009-02-13 09:00,13,112.3,112.8,112.1,112.45,159
20090301|2009-02-13 09:30,13,112.5,112.55,111.85,112.25,157
20090301|2009-02-13 10:00,13,112.25,112.4,112.1,112.25,63
20090301|2009-02-13 10:30,13,112.25,112.55,112.25,112.35,80
20090301|2009-02-13 11:00,13,112.35,112.4,112.2,112.35,94
20090301|2009-02-13 11:30,13,112.3,112.3,111.15,111.35,244
20090301|2009-02-13 12:00,13,111.45,111.75,111.2,111.4,87
20090301|2009-02-13 12:30,13,111.4,111.65,111.25,111.55,87
20090301|2009-02-13 13:00,13,111.55,112.45,111.3,112.3,410
20090301|2009-02-13 13:30,13,112.3,112.3,111.9,112,33
20090301|2009-02-13 14:00,13,112,112.15,112,112.1,14
20090301|2009-02-13 14:30,13,112.05,112.05,111.85,112,13
20090301|2009-02-17 02:30,17,112.35,112.35,110.15,110.8,204
20090301|2009-02-17 03:00,17,110.9,111.7,110.9,111.7,68
20090301|2009-02-17 03:30,17,111.65,112,111.5,111.9,33
20090301|2009-02-17 04:00,17,111.95,112,111.8,111.8,23
20090301|2009-02-17 04:30,17,111.8,111.8,111.8,111.8,10
20090301|2009-02-17 05:00,17,111.95,112,111.9,112,5
20090301|2009-02-17 05:30,17,111.95,112.1,111.75,111.95,43
20090301|2009-02-17 06:00,17,111.75,112,111.75,112,28
20090301|2009-02-17 06:30,17,111.75,111.9,111.75,111.9,4
20090301|2009-02-17 07:00,17,111.95,112.1,111.8,112,28
20090301|2009-02-17 07:30,17,111.8,111.8,111.5,111.5,85
20090301|2009-02-17 08:00,17,111.5,111.5,110.7,111,121
20090301|2009-02-17 08:30,17,110.9,111.25,110.7,110.85,197
20090301|2009-02-17 09:00,17,110.8,110.9,110.5,110.8,127
20090301|2009-02-17 09:30,17,110.9,111.15,110.65,110.7,84
20090301|2009-02-17 10:00,17,110.7,111,110.6,110.85,202
20090301|2009-02-17 10:30,17,110.9,111,110.7,110.9,220
20090301|2009-02-17 11:00,17,110.9,110.95,110.45,110.7,130
20090301|2009-02-17 11:30,17,110.6,110.7,110.35,110.5,112
20090301|2009-02-17 12:00,17,110.45,110.75,110.15,110.3,202
20090301|2009-02-17 12:30,17,110.2,110.5,110,110.45,125
20090301|2009-02-17 13:00,17,110.4,110.7,110.2,110.45,80
20090301|2009-02-17 13:30,17,110.45,110.45,110,110,76
20090301|2009-02-17 14:00,17,110,110.25,110,110.05,41
20090301|2009-02-17 14:30,17,110.05,110.3,110,110.25,26
20090301|2009-02-18 02:30,18,110.2,110.45,110.2,110.35,26
20090301|2009-02-18 03:00,18,110.6,110.9,110.6,110.6,13
20090301|2009-02-18 03:30,18,110.7,110.7,110.35,110.35,9
20090301|2009-02-18 04:00,18,110.35,110.35,110.35,110.35,6
20090301|2009-02-18 04:30,18,110.25,110.5,110.2,110.5,11
20090301|2009-02-18 05:00,18,110.5,110.55,110.5,110.55,8
20090301|2009-02-18 05:30,18,110.75,110.75,110.7,110.7,5
20090301|2009-02-18 06:00,18,110.6,110.75,110.5,110.75,17
20090301|2009-02-18 06:30,18,110.9,110.9,110.6,110.8,7
20090301|2009-02-18 07:00,18,110.9,110.9,110.75,110.75,7
20090301|2009-02-18 07:30,18,110.6,110.6,110.2,110.45,72
20090301|2009-02-18 08:00,18,110.5,110.5,110.1,110.45,30
20090301|2009-02-18 08:30,18,110.3,110.4,110.05,110.2,105
20090301|2009-02-18 09:00,18,110.3,110.3,109.9,110.1,124
20090301|2009-02-18 09:30,18,109.95,110.25,109.6,109.6,140
20090301|2009-02-18 10:00,18,109.7,109.8,109.35,109.45,101
20090301|2009-02-18 10:30,18,109.45,109.7,109.3,109.6,138
20090301|2009-02-18 11:00,18,109.6,109.95,109.55,109.85,180
20090301|2009-02-18 11:30,18,109.85,109.85,108.85,109.05,318
20090301|2009-02-18 12:00,18,108.95,109.05,108.7,108.75,175
20090301|2009-02-18 12:30,18,108.95,109,108.65,108.95,131
20090301|2009-02-18 13:00,18,108.85,109.1,108.85,108.9,63
20090301|2009-02-18 13:30,18,108.9,109,108.6,108.6,18
20090301|2009-02-18 14:00,18,108.5,108.6,108.45,108.45,92
20090301|2009-02-18 14:30,18,108.6,108.65,108.3,108.35,61
20090301|2009-02-19 02:30,19,108.7,108.75,108.7,108.75,13
20090301|2009-02-19 03:30,19,108.9,108.9,108.65,108.9,13
20090301|2009-02-19 04:00,19,108.9,109.25,108.9,109.25,16
20090301|2009-02-19 04:30,19,109.6,109.7,109.6,109.7,11
20090301|2009-02-19 05:00,19,109.7,110,109.7,110,5
20090301|2009-02-19 05:30,19,109.9,109.9,109.8,109.8,2
20090301|2009-02-19 06:00,19,109.85,110,109.85,110,6
20090301|2009-02-19 07:30,19,110,110,110,110,7
20090301|2009-02-19 08:00,19,109.95,110.6,109.95,110.4,39
20090301|2009-02-19 08:30,19,110.35,110.35,109.9,110.25,61
20090301|2009-02-19 09:00,19,110.05,110.05,109.9,110,6
20090301|2009-02-19 09:30,19,109.9,110.25,109.75,109.75,19
20090301|2009-02-19 10:00,19,109.95,109.95,109.65,109.65,13
20090301|2009-02-19 10:30,19,109.65,109.95,109.3,109.95,9
20090301|2009-02-19 11:00,19,109.9,110.3,109.9,110.1,65
20090301|2009-02-19 11:30,19,109.9,110,109.4,109.55,18
20090301|2009-02-19 12:00,19,109.35,109.45,109.35,109.45,10
20090301|2009-02-19 12:30,19,109.55,109.7,109.55,109.7,26
20090301|2009-02-19 13:00,19,109.85,109.9,109.7,109.75,18
20090301|2009-02-19 13:30,19,109.75,109.75,109.75,109.75,14
20090301|2009-02-19 14:00,19,109.7,109.7,109.7,109.7,2
20090301|2009-02-19 14:30,19,109.6,109.6,109.6,109.6,3
20090301|2009-02-20 02:30,20,109.6,109.6,109.6,109.6,1
20090301|2009-02-20 04:00,20,109.45,109.45,109.45,109.45,1
20090301|2009-02-20 05:30,20,109.5,109.95,109.45,109.95,13
20090301|2009-02-20 07:00,20,109.55,109.65,109.55,109.65,15
20090301|2009-02-20 08:00,20,109.35,109.35,109.1,109.1,6
20090301|2009-02-20 08:30,20,109.5,109.5,109.1,109.1,11
20090301|2009-02-20 09:00,20,108.75,108.8,108.25,108.45,24
20090301|2009-02-20 10:00,20,108.8,108.8,108.75,108.75,4
20090301|2009-02-20 10:30,20,108.65,108.95,108.55,108.75,14
20090301|2009-02-20 11:30,20,108.8,109,108.8,109,4
20090301|2009-02-20 12:00,20,109.05,109.05,108.9,108.9,6
20090301|2009-02-20 12:30,20,108.95,109,108.5,108.55,15
20090301|2009-02-20 13:00,20,108.5,108.95,108.5,108.9,26
20090301|2009-02-20 13:30,20,108.8,108.8,108.8,108.8,2
20090301|2009-02-23 02:30,23,110.2,110.2,110.2,110.2,3
20090301|2009-02-23 04:30,23,110.2,110.25,110.2,110.25,3
20090301|2009-02-23 05:00,23,110.4,110.4,110.4,110.4,1
20090301|2009-02-23 05:30,23,110.5,110.5,110.5,110.5,8
20090301|2009-02-23 07:30,23,110.5,110.5,110.45,110.45,2
20090301|2009-02-23 08:00,23,110,110,110,110,1
20090301|2009-02-23 08:30,23,110,110,109.8,109.8,2
20090301|2009-02-23 09:00,23,110.4,110.4,110.4,110.4,1
20090301|2009-02-23 10:30,23,111,111.85,110.75,110.75,15
20090301|2009-02-23 11:30,23,111.4,111.4,111.4,111.4,7
20090301|2009-02-23 12:00,23,111.45,111.45,111,111,5
20090301|2009-02-23 12:30,23,110.65,110.9,110.65,110.9,7
20090301|2009-02-23 13:00,23,110.55,110.55,110.55,110.55,1
20090301|2009-02-24 04:00,24,110.7,110.7,110.7,110.7,1
20090301|2009-02-24 04:30,24,110.35,110.5,110.35,110.5,2
20090301|2009-02-24 07:00,24,110.5,110.5,110.5,110.5,1
20090301|2009-02-24 07:30,24,110.25,110.3,110.25,110.3,2
20090301|2009-02-24 08:00,24,110.1,110.1,110.1,110.1,2
20090301|2009-02-24 08:30,24,110.05,110.05,110.05,110.05,1
20090301|2009-02-24 09:30,24,110.75,110.75,110.75,110.75,3
20090301|2009-02-24 10:00,24,110.45,110.45,110.45,110.45,1
20090301|2009-02-24 10:30,24,111.2,111.25,111.2,111.25,3
20090301|2009-02-24 11:30,24,111.7,111.7,111.7,111.7,3
20090301|2009-02-24 12:00,24,111.4,111.45,111.4,111.45,2
20090301|2009-02-24 14:30,24,111.7,111.7,111.7,111.7,2
20090301|2009-02-25 02:30,25,111.05,111.05,111.05,111.05,2
20090301|2009-02-25 09:00,25,111.6,111.6,110.8,110.8,5
20090301|2009-02-25 09:30,25,111.1,111.1,111.1,111.1,1
20090301|2009-02-25 10:00,25,110.9,110.9,110.15,110.15,3
20090301|2009-02-25 10:30,25,110.75,110.75,110.75,110.75,1
20090301|2009-02-25 11:00,25,110.4,110.8,110.4,110.8,2
20090301|2009-02-25 13:00,25,110.65,110.65,110.65,110.65,4
20090301|2009-02-26 02:30,26,111.05,111.05,111.05,111.05,7
20090301|2009-02-26 03:00,26,110.95,110.95,110.95,110.95,1
20090301|2009-02-26 08:00,26,110.6,110.6,110.6,110.6,1
20090301|2009-02-26 08:30,26,110.6,110.6,110.2,110.4,5
20090301|2009-02-26 09:00,26,110.45,110.45,110.45,110.45,1
20090301|2009-02-26 09:30,26,110.95,110.95,110.95,110.95,7
20090301|2009-02-26 10:30,26,111.5,111.5,111.5,111.5,1
20090301|2009-02-26 11:30,26,111.6,111.6,111.5,111.5,5
20090301|2009-02-26 14:30,26,110.6,110.6,110.4,110.5,7
20090301|2009-02-27 05:30,27,110.45,110.7,110.45,110.7,3
20090301|2009-02-27 08:30,27,108.5,108.5,108,108,2
20090301|2009-02-27 10:00,27,108.9,108.9,108.9,108.9,2
20090301|2009-02-27 11:00,27,109.4,109.4,109.4,109.4,1
20090301|2009-02-27 14:00,27,109.9,109.9,109.9,109.9,2
20090301|2009-03-02 02:30,2,109.45,109.45,109.45,109.45,2
20090301|2009-03-02 05:00,2,107.95,107.95,107.95,107.95,1
20090301|2009-03-02 06:00,2,109.1,109.1,109.1,109.1,3
20090301|2009-03-02 07:30,2,108.9,108.9,108.9,108.9,1
20090301|2009-03-02 09:30,2,108.1,108.3,108.1,108.1,12
20090301|2009-03-02 10:30,2,107.6,107.6,107.6,107.6,2
20090301|2009-03-02 11:00,2,107.1,107.1,106.9,106.9,4
20090301|2009-03-02 11:30,2,105.75,106.05,105.75,106.05,4
20090301|2009-03-02 13:00,2,105,105,105,105,10
20090301|2009-03-02 13:30,2,103.8,103.8,103.8,103.8,1
20090301|2009-03-03 02:30,3,104.35,104.35,104.35,104.35,3
20090301|2009-03-03 03:00,3,104.65,104.65,104.65,104.65,1
20090301|2009-03-03 06:30,3,104.9,104.95,104.9,104.95,5
20090301|2009-03-03 07:00,3,104.6,104.6,104.6,104.6,1
20090301|2009-03-03 07:30,3,104.3,104.35,104.3,104.35,5
20090301|2009-03-03 09:00,3,104.75,104.75,104.75,104.75,1
20090301|2009-03-03 12:30,3,104.95,104.95,104.95,104.95,3
20090301|2009-03-04 12:00,4,107.1,107.1,107.1,107.1,1
20090301|2009-03-05 06:00,5,106.1,106.1,106.1,106.1,4
20090301|2009-03-05 08:30,5,105.3,105.3,105.3,105.3,1
20090301|2009-03-05 09:00,5,105,105,105,105,1
20090301|2009-03-06 02:30,6,106.65,106.65,106.65,106.65,1
20090301|2009-03-06 07:30,6,106.5,106.5,106.5,106.5,2
20090301|2009-03-06 11:30,6,106,106,106,106,1
20090301|2009-03-06 13:00,6,105.55,105.55,105.55,105.55,1
20090301|2009-03-09 02:30,9,105.25,105.25,105.25,105.25,1
20090301|2009-03-09 07:30,9,103.3,103.3,103.3,103.3,3
20090301|2009-03-09 12:00,9,104,104,104,104,1
20090301|2009-03-10 10:30,10,103.65,103.65,103.65,103.65,3
20090301|2009-03-11 09:30,11,105,105,105,105,1
20090301|2009-03-12 11:00,12,109.3,109.3,108.45,108.45,2
20090301|2009-03-13 13:00,13,108.4,108.4,108.4,108.4,1
20090301|2009-03-16 07:30,16,109.1,109.7,107.6,107.6,22
20090301|2009-03-17 12:00,17,110.45,110.45,110.45,110.45,1
20090301|2009-03-19 09:30,19,115.35,115.35,113.45,113.45,2
20090501|2008-05-05 13:00,5,144.1,144.1,144.1,144.1,0
20090501|2008-05-06 12:30,6,145,145,145,145,0
20090501|2008-05-07 12:00,7,142.7,142.7,142.7,142.7,0
20090501|2008-05-07 16:00,7,142.65,142.65,142.65,142.65,0
20090501|2008-05-08 13:00,8,145.95,145.95,145.95,145.95,0
20090501|2008-05-09 09:00,9,149.05,149.05,149.05,149.05,0
20090501|2008-05-09 17:00,12,147.8,147.8,147.8,147.8,0
20090501|2008-05-12 01:30,12,147.95,147.95,147.95,147.95,0
20090501|2008-05-12 02:00,12,148.95,148.95,148.95,148.95,0
20090501|2008-05-12 04:30,12,148.75,148.75,148.75,148.75,0
20090501|2008-05-12 07:00,12,148.65,148.65,148.65,148.65,0
20090501|2008-05-12 07:30,12,148.35,148.45,148.35,148.45,0
20090501|2008-05-12 10:00,12,149.8,149.8,149.8,149.8,0
20090501|2008-05-12 10:30,12,150,150,150,150,0
20090501|2008-05-12 11:00,12,150.2,150.2,149.9,149.9,0
20090501|2008-05-12 15:30,12,149.8,149.8,149.8,149.8,0
20090501|2008-05-13 03:30,13,148.8,148.8,148.8,148.8,0
20090501|2008-05-13 04:30,13,148.65,148.65,148.6,148.6,0
20090501|2008-05-13 06:30,13,148.45,148.45,148.3,148.3,0
20090501|2008-05-13 09:00,13,148.15,148.15,148.15,148.15,0
20090501|2008-05-13 09:30,13,147.5,147.5,147.5,147.5,0
20090501|2008-05-13 16:00,13,148.7,148.7,148.7,148.7,0
20090501|2008-05-14 06:00,14,148,148,148,148,0
20090501|2008-05-14 06:30,14,148,148,148,148,0
20090501|2008-05-14 07:30,14,148.3,148.3,148.3,148.3,0
20090501|2008-05-14 09:00,14,148.95,149.45,148.95,149.45,0
20090501|2008-05-14 11:00,14,148.2,148.2,148.15,148.15,0
20090501|2008-05-14 11:30,14,148.8,148.8,148.8,148.8,0
20090501|2008-05-14 16:00,14,148.8,148.8,148.8,148.8,0
20090501|2008-05-15 01:30,15,148.9,148.9,148.85,148.85,0
20090501|2008-05-15 06:30,15,149.95,149.95,149.95,149.95,0
20090501|2008-05-15 07:30,15,148.5,148.5,148.5,148.5,0
20090501|2008-05-15 13:00,15,148.1,148.1,148.1,148.1,0
20090501|2008-05-15 16:00,15,147.85,147.85,147.85,147.85,0
20090501|2008-05-16 06:00,16,149,149,149,149,0
20090501|2008-05-16 07:00,16,148.95,148.95,148.95,148.95,0
20090501|2008-05-16 16:00,16,149.1,149.1,149.1,149.1,0
20090501|2008-05-19 09:30,19,146.9,146.9,146.5,146.5,0
20090501|2008-05-19 16:00,19,146.5,146.5,146.5,146.5,0
20090501|2008-05-20 11:00,20,148,148,148,148,0
20090501|2008-05-20 12:00,20,148.1,148.1,148.1,148.1,0
20090501|2008-05-20 12:30,20,147.9,147.9,147.9,147.9,0
20090501|2008-05-21 08:00,21,152,152,152,152,0
20090501|2008-05-21 08:30,21,151.9,151.9,151.9,151.9,0
20090501|2008-05-21 11:00,21,150.95,150.95,150.95,150.95,0
20090501|2008-05-21 16:00,21,151.7,151.7,151.7,151.7,0
20090501|2008-05-22 01:30,22,152,152,152,152,0
20090501|2008-05-22 02:00,22,152.45,152.45,152.45,152.45,0
20090501|2008-05-22 03:00,22,152.5,152.5,152.5,152.5,0
20090501|2008-05-22 05:00,22,153,153.05,153,153.05,0
20090501|2008-05-22 11:00,22,145.05,145.05,145.05,145.05,0
20090501|2008-05-22 12:30,22,145.45,145.5,145.45,145.5,0
20090501|2008-05-22 13:30,22,145.55,145.55,145.55,145.55,0
20090501|2008-05-22 16:00,22,145.4,145.4,145.4,145.4,0
20090501|2008-05-23 12:00,23,145.15,145.15,145.1,145.1,0
20090501|2008-05-23 16:00,23,145.1,145.1,145.1,145.1,0
20090501|2008-05-27 12:30,27,143.25,143.25,143.25,143.25,0
20090501|2008-05-28 07:30,28,143.25,143.25,143.25,143.25,0
20090501|2008-05-28 10:30,28,144.75,144.75,144.75,144.75,0
20090501|2008-05-28 16:00,28,146.9,146.9,146.9,146.9,0
20090501|2008-05-29 05:30,29,147,147,147,147,0
20090501|2008-05-29 09:00,29,145.45,145.45,145.4,145.4,0
20090501|2008-05-29 11:00,29,144.55,144.55,144.45,144.45,0
20090501|2008-05-29 12:00,29,144.1,144.1,143.7,143.9,0
20090501|2008-05-29 12:30,29,143.75,143.8,143.7,143.8,0
20090501|2008-05-29 13:00,29,143.75,143.75,143.75,143.75,0
20090501|2008-05-29 16:00,29,143.75,143.75,143.75,143.75,0
20090501|2008-05-30 01:30,30,144,144,144,144,0
20090501|2008-05-30 07:30,30,144.95,144.95,144.95,144.95,0
20090501|2008-05-30 09:30,30,145,145,145,145,0
20090501|2008-05-30 10:30,30,144.7,144.7,144.7,144.7,0
20090501|2008-05-30 12:00,30,145.2,145.2,145.2,145.2,0
20090501|2008-05-30 13:30,30,145.4,145.4,145.4,145.4,0
20090501|2008-05-30 16:30,30,145.1,145.1,145.1,145.1,0
20090501|2008-06-02 07:30,2,144.95,145.5,144.95,145.5,0
20090501|2008-06-02 08:00,2,148.7,148.7,148.7,148.7,0
20090501|2008-06-02 08:30,2,148.2,148.2,148.1,148.1,0
20090501|2008-06-02 09:00,2,148.2,148.2,148.1,148.1,0
20090501|2008-06-02 16:00,2,148.7,148.7,148.7,148.7,0
20090501|2008-06-03 07:30,3,143,143,143,143,0
20090501|2008-06-03 16:00,3,144,144,144,144,0
20090501|2008-06-04 09:30,4,143.6,143.95,143.6,143.95,0
20090501|2008-06-04 16:30,4,144.25,144.25,144.25,144.25,0
20090501|2008-06-05 12:30,5,147.25,147.25,147.25,147.25,0
20090501|2008-06-06 13:00,6,147.3,147.3,147.3,147.3,0
20090501|2008-06-09 01:30,9,147.3,147.3,147.3,147.3,0
20090501|2008-06-09 07:30,9,144,144,144,144,0
20090501|2008-06-09 10:00,9,143.1,143.15,143,143.05,0
20090501|2008-06-09 10:30,9,143,143.05,143,143.05,0
20090501|2008-06-09 11:30,9,142.75,142.75,142.75,142.75,0
20090501|2008-06-09 12:00,9,142.7,142.7,142.7,142.7,0
20090501|2008-06-09 16:00,9,142.55,142.55,142.55,142.55,0
20090501|2008-06-10 06:30,10,143.55,143.55,143.5,143.5,0
20090501|2008-06-10 07:00,10,143.25,143.25,143.25,143.25,0
20090501|2008-06-10 08:30,10,146.55,146.55,146.55,146.55,0
20090501|2008-06-10 16:00,10,146.5,146.5,146.5,146.5,0
20090501|2008-06-11 07:30,11,146.1,146.1,146.05,146.05,0
20090501|2008-06-11 09:00,11,146.4,146.45,146.4,146.45,0
20090501|2008-06-11 12:00,11,145.55,145.55,145.55,145.55,0
20090501|2008-06-11 16:30,11,145.15,145.15,145.15,145.15,0
20090501|2008-06-12 09:00,12,145.55,145.55,145.55,145.55,0
20090501|2008-06-12 09:30,12,145.5,145.5,145.5,145.5,0
20090501|2008-06-12 11:00,12,145.9,145.9,145.9,145.9,0
20090501|2008-06-12 11:30,12,145.8,145.8,145.75,145.75,0
20090501|2008-06-12 13:30,12,145.85,145.85,145.8,145.8,0
20090501|2008-06-12 17:30,13,146.05,146.05,146.05,146.05,0
20090501|2008-06-13 07:00,13,145.85,145.85,145.85,145.85,0
20090501|2008-06-13 09:30,13,145.3,145.3,145.3,145.3,0
20090501|2008-06-13 10:30,13,145.5,145.5,145.5,145.5,0
20090501|2008-06-13 12:00,13,146.1,146.2,146.1,146.2,0
20090501|2008-06-13 14:00,13,146.2,146.2,146.2,146.2,0
20090501|2008-06-13 16:00,13,145.9,145.9,145.9,145.9,0
20090501|2008-06-16 05:30,16,146.25,146.25,146.25,146.25,0
20090501|2008-06-16 07:00,16,147.8,147.8,147.8,147.8,0
20090501|2008-06-16 07:30,16,150,150.5,150,150.5,0
20090501|2008-06-16 08:30,16,150.5,151,150.5,151,0
20090501|2008-06-16 11:00,16,149.5,149.5,149.5,149.5,0
20090501|2008-06-16 12:00,16,148.5,148.5,148.05,148.05,0
20090501|2008-06-16 16:00,16,148,148,148,148,0
20090501|2008-06-17 07:00,17,149.5,149.5,149.5,149.5,0
20090501|2008-06-17 08:30,17,149.7,149.7,149.35,149.35,0
20090501|2008-06-17 10:00,17,149.2,149.2,149.1,149.1,0
20090501|2008-06-17 11:00,17,149.5,149.6,149.5,149.6,0
20090501|2008-06-17 11:30,17,150,150,150,150,0
20090501|2008-06-17 12:00,17,150.65,150.65,150.65,150.65,0
20090501|2008-06-17 12:30,17,151.15,151.15,151.15,151.15,0
20090501|2008-06-17 15:30,17,151.1,151.1,151.1,151.1,0
20090501|2008-06-18 01:30,18,151.1,151.1,151.1,151.1,0
20090501|2008-06-18 06:30,18,150.5,150.5,150.5,150.5,0
20090501|2008-06-18 07:00,18,151.1,151.1,151.1,151.1,0
20090501|2008-06-18 07:30,18,150.3,150.3,150.3,150.3,0
20090501|2008-06-18 10:00,18,148.5,148.5,148.5,148.5,0
20090501|2008-06-18 11:30,18,148.5,148.5,148.5,148.5,0
20090501|2008-06-18 13:00,18,149.15,149.15,149.15,149.15,0
20090501|2008-06-18 13:30,18,149.1,149.1,149.05,149.05,0
20090501|2008-06-18 16:30,18,148.6,148.6,148.6,148.6,0
20090501|2008-06-19 02:00,19,149.5,149.5,149.5,149.5,0
20090501|2008-06-19 07:30,19,151.1,151.1,151.1,151.1,0
20090501|2008-06-19 08:30,19,151,151,151,151,0
20090501|2008-06-19 09:30,19,150.3,150.3,150.3,150.3,0
20090501|2008-06-19 13:30,19,149,149,149,149,0
20090501|2008-06-19 16:00,19,148.95,148.95,148.95,148.95,0
20090501|2008-06-20 01:30,20,149.75,149.75,149.75,149.75,0
20090501|2008-06-20 06:30,20,150,150,150,150,0
20090501|2008-06-20 09:30,20,152.5,152.5,152.5,152.5,0
20090501|2008-06-20 10:00,20,152.25,152.25,152.25,152.25,0
20090501|2008-06-20 11:00,20,152.85,157.6,152.85,157.6,0
20090501|2008-06-20 11:30,20,156.85,157,156.15,156.15,0
20090501|2008-06-20 12:00,20,156.7,156.7,156.5,156.5,0
20090501|2008-06-20 12:30,20,156,156,155.75,156,0
20090501|2008-06-20 13:30,20,156.6,156.6,156.6,156.6,0
20090501|2008-06-20 14:00,20,156.65,156.8,156.65,156.8,0
20090501|2008-06-20 16:00,20,156.05,156.05,156.05,156.05,0
20090501|2008-06-23 03:00,23,156.05,156.05,156.05,156.05,0
20090501|2008-06-23 05:00,23,155.5,155.5,155.5,155.5,0
20090501|2008-06-23 05:30,23,156.8,156.8,156.8,156.8,0
20090501|2008-06-23 06:00,23,156.8,156.8,156.8,156.8,0
20090501|2008-06-23 06:30,23,157,157,157,157,0
20090501|2008-06-23 07:30,23,155.8,155.8,155.8,155.8,0
20090501|2008-06-23 09:00,23,154.3,154.3,154.25,154.25,0
20090501|2008-06-23 09:30,23,155,155.25,155,155.25,0
20090501|2008-06-23 10:00,23,154.55,154.55,154.55,154.55,0
20090501|2008-06-23 11:00,23,155.6,155.6,155.6,155.6,0
20090501|2008-06-23 16:00,23,155.65,155.65,155.65,155.65,0
20090501|2008-06-24 01:30,24,155,155,155,155,0
20090501|2008-06-24 08:00,24,156.6,156.6,156.6,156.6,0
20090501|2008-06-24 09:00,24,160,160,160,160,0
20090501|2008-06-24 09:30,24,158.45,158.45,158.45,158.45,0
20090501|2008-06-24 10:00,24,158.7,159,158.7,159,0
20090501|2008-06-24 10:30,24,158,158,158,158,0
20090501|2008-06-24 16:30,24,157.55,157.55,157.55,157.55,0
20090501|2008-06-25 01:30,25,158.3,158.45,158.3,158.45,0
20090501|2008-06-25 06:30,25,158.5,158.5,158.5,158.5,0
20090501|2008-06-25 07:00,25,158,158,158,158,0
20090501|2008-06-25 07:30,25,159,160.15,159,160.15,0
20090501|2008-06-25 08:00,25,159.6,159.6,159.45,159.6,0
20090501|2008-06-25 09:00,25,158.4,158.5,158.4,158.5,0
20090501|2008-06-25 09:30,25,157.7,157.7,157.15,157.15,0
20090501|2008-06-25 10:30,25,157.95,159.5,157.95,159.5,0
20090501|2008-06-25 11:00,25,159.55,159.6,159.1,159.1,0
20090501|2008-06-25 11:30,25,159,159,159,159,0
20090501|2008-06-25 12:00,25,159,159.55,159,159.25,0
20090501|2008-06-25 12:30,25,159.55,159.7,159.35,159.7,0
20090501|2008-06-25 13:30,25,160.5,160.5,160.5,160.5,0
20090501|2008-06-25 16:00,25,159.45,159.45,159.45,159.45,0
20090501|2008-06-26 04:30,26,160.45,160.45,160.45,160.45,0
20090501|2008-06-26 08:30,26,160.85,160.85,160.85,160.85,0
20090501|2008-06-26 09:00,26,161.25,161.55,161.05,161.45,0
20090501|2008-06-26 09:30,26,161.95,162.2,161.95,162.2,0
20090501|2008-06-26 10:00,26,162.4,162.65,162.4,162.65,0
20090501|2008-06-26 10:30,26,163.05,163.05,162.95,162.95,0
20090501|2008-06-26 11:00,26,163,164,162.95,164,0
20090501|2008-06-26 11:30,26,163.35,163.45,163.15,163.15,0
20090501|2008-06-26 12:00,26,163.2,163.2,162.65,163.05,0
20090501|2008-06-26 12:30,26,162.8,162.8,162.8,162.8,0
20090501|2008-06-26 13:00,26,162.8,163.3,162.75,163.3,0
20090501|2008-06-26 13:30,26,163.65,163.65,163.65,163.65,0
20090501|2008-06-26 16:00,26,162.75,162.75,162.75,162.75,0
20090501|2008-06-27 01:30,27,163,163,163,163,0
20090501|2008-06-27 03:00,27,162.9,162.9,162.9,162.9,0
20090501|2008-06-27 03:30,27,164,164,164,164,0
20090501|2008-06-27 04:30,27,164,164,164,164,0
20090501|2008-06-27 05:00,27,163.1,163.1,162.95,162.95,0
20090501|2008-06-27 07:30,27,161.75,161.9,160.7,160.75,0
20090501|2008-06-27 08:00,27,161.5,161.5,161.5,161.5,0
20090501|2008-06-27 08:30,27,162.05,162.05,161.85,161.85,0
20090501|2008-06-27 09:00,27,161.85,161.85,161.7,161.7,0
20090501|2008-06-27 09:30,27,162.05,162.05,162.05,162.05,0
20090501|2008-06-27 10:00,27,162.15,162.15,160.7,160.7,0
20090501|2008-06-27 12:00,27,161.65,161.7,161.4,161.7,0
20090501|2008-06-27 12:30,27,161.35,161.35,161.35,161.35,0
20090501|2008-06-27 14:00,27,161.2,161.2,161.2,161.2,0
20090501|2008-06-27 16:00,27,161.65,161.65,161.65,161.65,0
20090501|2008-06-30 05:30,30,161.75,161.75,161.75,161.75,0
20090501|2008-06-30 06:30,30,161.75,161.75,161.75,161.75,0
20090501|2008-06-30 07:30,30,163.8,164.1,163.8,164.1,0
20090501|2008-06-30 08:00,30,163.95,165.25,163.95,165.25,0
20090501|2008-06-30 09:30,30,164.8,164.85,164.8,164.85,0
20090501|2008-06-30 10:00,30,163.4,163.4,163.3,163.35,0
20090501|2008-06-30 10:30,30,162,162,162,162,0
20090501|2008-06-30 11:00,30,163.35,163.35,163.35,163.35,0
20090501|2008-06-30 11:30,30,163.35,163.35,163.35,163.35,0
20090501|2008-06-30 16:00,30,162.35,162.35,162.35,162.35,0
20090501|2008-07-01 08:00,1,163.85,163.85,163.85,163.85,0
20090501|2008-07-01 08:30,1,163.7,163.7,163.5,163.5,0
20090501|2008-07-01 10:30,1,164.1,164.15,164.05,164.1,0
20090501|2008-07-01 11:00,1,163.8,163.9,163.8,163.9,0
20090501|2008-07-01 11:30,1,164.2,164.2,164.05,164.05,0
20090501|2008-07-01 12:00,1,164.3,164.3,164.3,164.3,0
20090501|2008-07-01 12:30,1,164.55,164.55,164.5,164.5,0
20090501|2008-07-01 16:30,1,164.55,164.55,164.55,164.55,0
20090501|2008-07-02 06:00,2,164.55,164.55,164.55,164.55,0
20090501|2008-07-02 07:00,2,164,164,164,164,0
20090501|2008-07-02 07:30,2,163,163,163,163,0
20090501|2008-07-02 09:30,2,165,165,165,165,0
20090501|2008-07-02 11:00,2,164,164,164,164,0
20090501|2008-07-02 12:30,2,165.25,165.25,165.25,165.25,0
20090501|2008-07-02 13:00,2,165.1,165.1,165.1,165.1,0
20090501|2008-07-02 16:30,2,165.1,165.1,165.1,165.1,0
20090501|2008-07-03 07:30,3,163.15,163.15,162.5,162.5,0
20090501|2008-07-03 08:00,3,162,162,161.7,161.7,0
20090501|2008-07-03 09:00,3,161.9,161.9,161.9,161.9,0
20090501|2008-07-03 10:00,3,161.5,161.5,161.5,161.5,0
20090501|2008-07-03 10:30,3,161.5,161.5,161.5,161.5,0
20090501|2008-07-03 11:00,3,161.5,161.5,161.5,161.5,0
20090501|2008-07-03 15:00,3,161.05,161.05,161.05,161.05,0
20090501|2008-07-07 10:30,7,155,155,154.75,154.75,0
20090501|2008-07-07 11:00,7,150.85,150.85,150.85,150.85,0
20090501|2008-07-07 16:00,7,152.65,152.65,152.65,152.65,0
20090501|2008-07-08 07:30,8,148.15,148.15,148.15,148.15,0
20090501|2008-07-08 08:00,8,148.85,148.85,148.85,148.85,0
20090501|2008-07-08 08:30,8,148.5,148.5,148.5,148.5,0
20090501|2008-07-08 10:30,8,149.15,149.75,149.15,149.75,0
20090501|2008-07-08 12:00,8,152.3,152.3,151.95,152,0
20090501|2008-07-08 16:00,8,151.85,151.85,151.85,151.85,0
20090501|2008-07-09 07:00,9,150,150,150,150,0
20090501|2008-07-09 07:30,9,149.2,149.2,149.2,149.2,0
20090501|2008-07-09 16:00,9,150.05,150.05,150.05,150.05,0
20090501|2008-07-10 06:30,10,149.3,149.3,149.3,149.3,0
20090501|2008-07-10 07:30,10,149.75,149.75,149.75,149.75,0
20090501|2008-07-10 08:30,10,149.3,149.3,149.3,149.3,0
20090501|2008-07-10 11:30,10,150.9,150.9,150.9,150.9,0
20090501|2008-07-10 12:30,10,150.85,150.9,150.85,150.9,0
20090501|2008-07-10 13:00,10,151,151,151,151,0
20090501|2008-07-10 16:00,10,151,151,151,151,0
20090501|2008-07-11 06:30,11,152.5,152.5,152.5,152.5,0
20090501|2008-07-11 08:30,11,152.65,152.7,152.65,152.7,0
20090501|2008-07-11 12:30,11,152,152.15,151.95,151.95,0
20090501|2008-07-11 16:00,11,151.55,151.55,151.55,151.55,0
20090501|2008-07-14 05:00,14,151.9,151.9,151.9,151.9,0
20090501|2008-07-14 07:00,14,150.35,150.35,150.35,150.35,0
20090501|2008-07-14 08:00,14,150.55,151.15,150.5,151.15,0
20090501|2008-07-14 08:30,14,151.15,152,151.15,152,0
20090501|2008-07-14 09:00,14,152.4,153.15,152.4,153.15,0
20090501|2008-07-14 16:00,14,152.2,152.2,152.2,152.2,0
20090501|2008-07-15 05:30,15,153.2,153.2,153.2,153.2,0
20090501|2008-07-15 07:00,15,153.5,153.5,153.5,153.5,0
20090501|2008-07-15 13:30,15,149.85,149.85,149.85,149.85,0
20090501|2008-07-15 16:00,15,150.05,150.05,150.05,150.05,0
20090501|2008-07-16 09:00,16,151,151,151,151,0
20090501|2008-07-16 12:00,16,150.15,150.15,150.15,150.15,0
20090501|2008-07-16 12:30,16,150.4,150.4,150.4,150.4,0
20090501|2008-07-16 16:00,16,150.4,150.4,150.4,150.4,0
20090501|2008-07-17 10:00,17,150.35,150.35,150.35,150.35,0
20090501|2008-07-17 12:00,17,148.15,148.15,146.6,146.65,0
20090501|2008-07-17 13:30,17,146.85,146.85,146.85,146.85,0
20090501|2008-07-17 14:00,17,146.6,146.6,146.6,146.6,0
20090501|2008-07-17 16:00,17,147.05,147.05,147.05,147.05,0
20090501|2008-07-18 05:30,18,147.5,147.5,147.5,147.5,0
20090501|2008-07-18 07:00,18,147.8,147.8,147.7,147.7,0
20090501|2008-07-18 07:30,18,147.5,147.5,147.5,147.5,0
20090501|2008-07-18 08:00,18,147,147,146.65,146.65,0
20090501|2008-07-18 09:30,18,146.75,146.75,146.75,146.75,0
20090501|2008-07-18 13:00,18,147.3,147.3,147.3,147.3,0
20090501|2008-07-18 15:30,18,147.3,147.3,147.3,147.3,0
20090501|2008-07-21 01:30,21,146.95,147,146.95,147,0
20090501|2008-07-21 07:00,21,147.45,147.45,147.45,147.45,0
20090501|2008-07-21 08:00,21,146.6,146.6,146.6,146.6,0
20090501|2008-07-21 09:00,21,146.5,146.5,146.5,146.5,0
20090501|2008-07-21 16:30,21,146.75,146.75,146.75,146.75,0
20090501|2008-07-22 08:00,22,146.75,146.75,146.75,146.75,0
20090501|2008-07-22 16:00,22,147,147,147,147,0
20090501|2008-07-23 07:30,23,146,146,144.75,144.75,0
20090501|2008-07-23 08:30,23,145.1,145.1,145.1,145.1,0
20090501|2008-07-23 09:00,23,145,145,145,145,0
20090501|2008-07-23 13:00,23,144.85,144.85,144.75,144.75,0
20090501|2008-07-23 14:00,23,144.85,144.85,144.85,144.85,0
20090501|2008-07-23 16:30,23,145.45,145.45,145.45,145.45,0
20090501|2008-07-24 03:30,24,144.5,144.5,144.5,144.5,0
20090501|2008-07-24 11:00,24,144.45,144.45,144.45,144.45,0
20090501|2008-07-24 11:30,24,144.3,144.3,144.3,144.3,0
20090501|2008-07-24 12:00,24,144.3,144.85,144.3,144.85,0
20090501|2008-07-24 12:30,24,144.7,144.7,144.7,144.7,0
20090501|2008-07-24 13:00,24,144.65,144.65,144.65,144.65,0
20090501|2008-07-24 16:00,24,144.75,144.75,144.75,144.75,0
20090501|2008-07-25 07:00,25,144.3,144.3,144.3,144.3,0
20090501|2008-07-25 12:00,25,146.9,146.9,146.9,146.9,0
20090501|2008-07-25 16:00,25,146.9,146.9,146.9,146.9,0
20090501|2008-07-28 08:00,28,145.75,145.75,145.75,145.75,0
20090501|2008-07-28 08:30,28,145.3,145.3,144.85,144.85,0
20090501|2008-07-28 16:00,28,144.9,144.9,144.9,144.9,0
20090501|2008-07-29 02:00,29,145.4,145.45,145.4,145.45,0
20090501|2008-07-29 02:30,29,145.45,145.9,145.45,145.85,0
20090501|2008-07-29 03:00,29,145.85,145.85,145.85,145.85,0
20090501|2008-07-29 07:30,29,146.3,146.3,145.8,145.8,0
20090501|2008-07-29 09:00,29,145.4,145.4,145.4,145.4,0
20090501|2008-07-29 16:30,29,146.05,146.05,146.05,146.05,0
20090501|2008-07-30 07:30,30,147.75,147.75,147.75,147.75,0
20090501|2008-07-30 16:00,30,147.2,147.2,147.2,147.2,0
20090501|2008-07-31 07:30,31,148.35,148.35,148.35,148.35,0
20090501|2008-07-31 08:30,31,148.55,148.75,148.55,148.75,0
20090501|2008-07-31 11:30,31,148.2,148.5,148.2,148.5,0
20090501|2008-07-31 12:00,31,148.5,149.3,148.5,149.2,0
20090501|2008-07-31 16:00,31,149.1,149.1,149.1,149.1,0
20090501|2008-08-01 07:30,1,147.7,147.7,147.7,147.7,0
20090501|2008-08-01 11:00,1,150.1,150.1,150.1,150.1,0
20090501|2008-08-01 12:00,1,149.8,149.8,149.8,149.8,0
20090501|2008-08-01 15:30,1,149.9,149.9,149.9,149.9,0
20090501|2008-08-04 12:30,4,146.55,146.55,146.55,146.55,0
20090501|2008-08-05 02:30,5,145.3,145.3,145.3,145.3,0
20090501|2008-08-05 08:00,5,147.6,147.6,147.6,147.6,0
20090501|2008-08-05 08:30,5,148.75,150,148.75,150,0
20090501|2008-08-05 10:30,5,150.6,150.6,150.6,150.6,0
20090501|2008-08-05 12:00,5,149.9,149.9,149.9,149.9,0
20090501|2008-08-05 12:30,5,149.9,149.9,149.9,149.9,0
20090501|2008-08-06 03:30,6,150.45,150.45,150.35,150.35,0
20090501|2008-08-06 04:00,6,150.5,150.5,150.5,150.5,0
20090501|2008-08-06 07:30,6,149,149,149,149,0
20090501|2008-08-06 08:30,6,147.65,147.7,147.65,147.7,0
20090501|2008-08-06 09:30,6,148.4,148.4,148.4,148.4,0
20090501|2008-08-06 10:00,6,148.4,148.4,148.4,148.4,0
20090501|2008-08-06 11:30,6,148.35,148.4,148.35,148.4,0
20090501|2008-08-06 12:00,6,147.95,147.95,147.95,147.95,0
20090501|2008-08-07 06:30,7,148.3,148.3,148.3,148.3,0
20090501|2008-08-07 07:00,7,148.7,148.7,148.7,148.7,0
20090501|2008-08-07 08:30,7,150,150.05,150,150.05,0
20090501|2008-08-07 09:00,7,150.75,150.75,150.75,150.75,0
20090501|2008-08-07 11:00,7,150.8,150.8,150.8,150.8,0
20090501|2008-08-08 09:30,8,146.15,146.15,146.15,146.15,0
20090501|2008-08-08 12:00,8,146.05,146.05,145.8,145.8,0
20090501|2008-08-08 14:00,8,145.55,145.55,145.55,145.55,0
20090501|2008-08-11 01:30,11,146.35,146.35,146.35,146.35,0
20090501|2008-08-11 08:00,11,146.85,146.85,146.85,146.85,0
20090501|2008-08-11 11:00,11,146.35,146.45,146.35,146.45,0
20090501|2008-08-11 12:00,11,145.9,145.9,145.9,145.9,0
20090501|2008-08-12 05:00,12,145.3,145.3,145.3,145.3,0
20090501|2008-08-12 05:30,12,145,145,144.7,144.7,0
20090501|2008-08-12 06:00,12,144.95,144.95,144.95,144.95,0
20090501|2008-08-12 08:00,12,150,150,150,150,0
20090501|2008-08-12 09:00,12,148.65,148.65,148.65,148.65,0
20090501|2008-08-12 09:30,12,148.5,148.5,148.5,148.5,0
20090501|2008-08-12 10:00,12,147.9,147.9,147.9,147.9,0
20090501|2008-08-12 10:30,12,147.2,147.2,147.1,147.1,0
20090501|2008-08-12 14:00,12,147.3,147.3,147.3,147.3,0
20090501|2008-08-13 08:00,13,145,145,143.5,143.5,1
20090501|2008-08-13 08:30,13,144.25,144.25,143.15,143.2,0
20090501|2008-08-13 09:00,13,144.3,144.4,144.3,144.4,0
20090501|2008-08-13 09:30,13,144.35,144.65,144.35,144.65,0
20090501|2008-08-13 10:00,13,144.7,144.7,144.55,144.55,0
20090501|2008-08-13 10:30,13,144.5,144.5,143.7,144.25,0
20090501|2008-08-13 11:00,13,144.6,144.8,144.6,144.8,0
20090501|2008-08-13 11:30,13,144.6,144.6,144.6,144.6,0
20090501|2008-08-13 12:00,13,146,146,145.9,145.9,0
20090501|2008-08-13 12:30,13,145.4,145.4,145.4,145.4,0
20090501|2008-08-13 13:00,13,145.5,145.5,145.5,145.5,0
20090501|2008-08-14 09:30,14,145.7,145.7,145.7,145.7,0
20090501|2008-08-14 10:00,14,145.9,145.9,145.9,145.9,0
20090501|2008-08-14 10:30,14,145.35,145.35,145.35,145.35,0
20090501|2008-08-14 11:30,14,145,145.1,145,145.1,0
20090501|2008-08-14 12:00,14,145.2,145.2,145.2,145.2,0
20090501|2008-08-15 01:30,15,144.95,144.95,144.95,144.95,0
20090501|2008-08-15 07:30,15,143.5,143.7,143.5,143.5,0
20090501|2008-08-15 08:00,15,143.5,143.55,142.7,142.7,0
20090501|2008-08-15 09:30,15,142.1,142.1,142.1,142.1,0
20090501|2008-08-15 10:00,15,142.05,142.15,142.05,142.15,0
20090501|2008-08-15 12:30,15,142.85,142.85,142.85,142.85,0
20090501|2008-08-18 12:30,18,144,144,144,144,0
20090501|2008-08-19 09:00,19,143.85,143.85,143.85,143.85,0
20090501|2008-08-19 09:30,19,145,145,145,145,0
20090501|2008-08-19 10:30,19,147.6,147.6,147.6,147.6,0
20090501|2008-08-19 11:30,19,147,147,147,147,0
20090501|2008-08-20 12:30,20,147.25,147.25,147.25,147.25,0
20090501|2008-08-21 04:30,21,149.2,149.2,149.2,149.2,0
20090501|2008-08-21 05:00,21,149.2,149.2,149.2,149.2,0
20090501|2008-08-21 06:00,21,150,150,150,150,0
20090501|2008-08-21 06:30,21,149.95,150,149.95,150,0
20090501|2008-08-21 07:30,21,150,150,150,150,0
20090501|2008-08-21 08:30,21,150.25,150.25,150.25,150.25,0
20090501|2008-08-21 09:30,21,151.1,151.1,151.1,151.1,0
20090501|2008-08-21 10:30,21,150.25,150.6,150.2,150.3,0
20090501|2008-08-22 09:00,22,150.6,150.6,150.6,150.6,0
20090501|2008-08-22 10:00,22,150.5,150.5,150.25,150.25,0
20090501|2008-08-22 12:00,22,150.1,150.1,150.1,150.1,0
20090501|2008-08-22 12:30,22,150.5,150.55,150.5,150.55,0
20090501|2008-08-22 13:00,22,150.2,150.2,150,150,0
20090501|2008-08-25 01:30,25,149.55,149.6,149.55,149.6,0
20090501|2008-08-25 07:00,25,148.9,148.9,148.9,148.9,0
20090501|2008-08-25 08:30,25,150,150,150,150,0
20090501|2008-08-25 11:00,25,149.4,149.4,149.4,149.4,0
20090501|2008-08-25 12:00,25,149.3,149.3,149.25,149.25,0
20090501|2008-08-26 04:30,26,148.7,148.7,148.7,148.7,0
20090501|2008-08-26 08:30,26,151.05,153,151.05,153,0
20090501|2008-08-26 09:00,26,152.6,152.6,152.6,152.6,0
20090501|2008-08-26 09:30,26,152.5,152.5,152.5,152.5,0
20090501|2008-08-26 10:00,26,152.6,152.6,152.6,152.6,0
20090501|2008-08-26 11:00,26,153,153,153,153,0
20090501|2008-08-26 11:30,26,153.1,153.1,153.1,153.1,0
20090501|2008-08-26 12:00,26,153.15,154.4,153.15,154.35,0
20090501|2008-08-26 12:30,26,154.05,154.05,154.05,154.05,0
20090501|2008-08-26 13:00,26,153.85,153.85,153.85,153.85,0
20090501|2008-08-26 13:30,26,153.8,153.8,153.8,153.8,0
20090501|2008-08-26 14:00,26,153.95,153.95,153.95,153.95,0
20090501|2008-08-27 01:30,27,154,154.4,154,154.4,0
20090501|2008-08-27 02:30,27,155,155,155,155,0
20090501|2008-08-27 03:00,27,155.15,155.15,155.05,155.05,0
20090501|2008-08-27 06:00,27,155.75,155.75,155.75,155.75,0
20090501|2008-08-27 06:30,27,156,157,156,157,0
20090501|2008-08-27 07:00,27,157.6,158,157.6,158,0
20090501|2008-08-27 07:30,27,157.5,158,157.5,158,0
20090501|2008-08-27 09:00,27,157,157,157,157,0
20090501|2008-08-27 09:30,27,157,157.1,157,157.1,0
20090501|2008-08-27 10:00,27,157.3,157.3,157.25,157.25,0
20090501|2008-08-27 10:30,27,157.15,157.15,155.85,155.85,0
20090501|2008-08-27 11:00,27,155,155,154.95,154.95,0
20090501|2008-08-27 12:00,27,154,154,154,154,0
20090501|2008-08-28 07:00,28,157,157,157,157,0
20090501|2008-08-28 08:30,28,156.55,156.55,156.55,156.55,0
20090501|2008-08-28 09:30,28,155.9,156.2,155.9,156.1,0
20090501|2008-08-28 10:00,28,156.5,156.5,156.4,156.5,0
20090501|2008-08-28 11:00,28,154.6,154.6,154.6,154.6,0
20090501|2008-08-28 11:30,28,153.9,153.9,153.9,153.9,0
20090501|2008-08-28 12:00,28,154,154,154,154,0
20090501|2008-08-29 10:00,29,154.05,154.05,154.05,154.05,0
20090501|2008-08-29 10:30,29,154.25,154.25,154.2,154.2,0
20090501|2008-08-29 11:30,29,153.75,153.75,153.75,153.75,0
20090501|2008-08-29 12:00,29,153.35,153.6,153.35,153.35,0
20090501|2008-08-29 12:30,29,152,152,152,152,0
20090501|2008-09-02 01:30,2,151.75,151.75,151.75,151.75,0
20090501|2008-09-02 06:00,2,149.35,149.35,149.35,149.35,0
20090501|2008-09-02 07:30,2,148.1,148.1,148.1,148.1,0
20090501|2008-09-02 08:00,2,149.3,149.3,149.3,149.3,0
20090501|2008-09-02 10:00,2,150.8,150.9,150.8,150.85,0
20090501|2008-09-02 11:30,2,150.85,150.85,150.85,150.85,0
20090501|2008-09-02 12:00,2,150.5,150.5,150.5,150.5,0
20090501|2008-09-02 12:30,2,150.5,150.5,150.5,150.5,0
20090501|2008-09-02 13:00,2,150.85,150.85,150.8,150.8,0
20090501|2008-09-03 03:00,3,149.6,149.6,149.6,149.6,0
20090501|2008-09-03 05:30,3,149.6,149.6,149.6,149.6,0
20090501|2008-09-03 08:30,3,150.3,150.3,150.3,150.3,0
20090501|2008-09-03 09:00,3,150.3,150.35,150.3,150.3,0
20090501|2008-09-03 09:30,3,150.3,150.3,150.3,150.3,0
20090501|2008-09-03 10:00,3,150.3,150.3,150.3,150.3,0
20090501|2008-09-03 11:00,3,150.05,150.05,150,150,0
20090501|2008-09-03 12:00,3,149.5,149.5,149.5,149.5,0
20090501|2008-09-04 07:00,4,150,150,150,150,0
20090501|2008-09-04 07:30,4,149.6,149.6,149.6,149.6,0
20090501|2008-09-04 08:00,4,150.4,150.4,150.4,150.4,0
20090501|2008-09-04 11:00,4,150.2,151,150.2,151,0
20090501|2008-09-04 12:00,4,151,151,151,151,0
20090501|2008-09-04 12:30,4,152.55,152.55,152.5,152.5,0
20090501|2008-09-04 13:00,4,152.7,152.9,152.7,152.9,0
20090501|2008-09-04 13:30,4,152.9,153,152.9,153,0
20090501|2008-09-04 14:00,4,153.1,153.2,153.1,153.2,0
20090501|2008-09-05 07:00,5,153,153,153,153,0
20090501|2008-09-05 07:30,5,153,154,153,154,0
20090501|2008-09-05 09:30,5,151.9,151.95,151.85,151.85,0
20090501|2008-09-05 10:00,5,152,152,152,152,0
20090501|2008-09-05 11:00,5,149.05,149.1,148.1,148.2,0
20090501|2008-09-05 11:30,5,148.85,148.85,148.85,148.85,0
20090501|2008-09-08 11:00,8,148.2,148.2,148.2,148.2,0
20090501|2008-09-08 12:30,8,149.1,149.1,148.6,148.6,0
20090501|2008-09-08 13:00,8,148.45,148.45,148.45,148.45,0
20090501|2008-09-09 08:30,9,147,147,147,147,0
20090501|2008-09-09 09:00,9,147.2,147.2,147.2,147.2,0
20090501|2008-09-09 09:30,9,146.85,146.85,146.85,146.85,0
20090501|2008-09-09 11:00,9,146.45,146.45,146.45,146.45,0
20090501|2008-09-09 11:30,9,146.85,146.85,146.85,146.85,0
20090501|2008-09-09 12:30,9,146.3,146.3,146.3,146.3,0
20090501|2008-09-10 08:00,10,145.15,145.15,145.15,145.15,0
20090501|2008-09-10 08:30,10,145.35,145.35,145.25,145.25,0
20090501|2008-09-10 10:00,10,145.65,145.75,145.55,145.55,0
20090501|2008-09-10 11:00,10,145.55,145.55,145.55,145.55,0
20090501|2008-09-10 11:30,10,147,147,147,147,0
20090501|2008-09-10 12:00,10,147.3,147.3,147.25,147.25,0
20090501|2008-09-10 12:30,10,147.3,147.3,147.2,147.2,0
20090501|2008-09-11 10:30,11,144.65,144.65,144.5,144.5,0
20090501|2008-09-12 03:30,12,145.75,145.75,145.75,145.75,0
20090501|2008-09-12 07:30,12,144.75,144.75,144.75,144.75,0
20090501|2008-09-12 10:00,12,145.85,145.85,145.85,145.85,0
20090501|2008-09-15 07:00,15,143.55,143.55,143.55,143.55,0
20090501|2008-09-15 08:30,15,143,143,143,143,0
20090501|2008-09-15 09:00,15,142.9,143.25,142.9,143.15,0
20090501|2008-09-15 09:30,15,143.15,143.15,143.15,143.15,0
20090501|2008-09-15 10:00,15,143.3,144.25,143,144.25,0
20090501|2008-09-15 10:30,15,144.25,144.95,144.25,144.95,0
20090501|2008-09-15 11:00,15,145.35,145.35,145.35,145.35,0
20090501|2008-09-15 11:30,15,145.35,145.35,145.35,145.35,0
20090501|2008-09-15 12:00,15,145.35,145.35,145.35,145.35,0
20090501|2008-09-16 01:30,16,144.4,144.4,144.4,144.4,0
20090501|2008-09-16 07:30,16,142.95,143,142.95,143,0
20090501|2008-09-16 08:00,16,142.5,142.6,142.05,142.1,0
20090501|2008-09-16 09:00,16,142.3,142.3,142.3,142.3,0
20090501|2008-09-16 10:00,16,142,142,140.65,140.65,0
20090501|2008-09-16 10:30,16,140.25,140.25,139.75,140.05,0
20090501|2008-09-16 11:00,16,139.5,139.85,139.5,139.6,0
20090501|2008-09-16 11:30,16,140.35,140.35,140.35,140.35,0
20090501|2008-09-16 12:00,16,140.05,140.05,139.8,139.85,0
20090501|2008-09-16 12:30,16,139.95,140.1,139.9,140.1,0
20090501|2008-09-16 13:00,16,140.4,140.4,140.4,140.4,0
20090501|2008-09-17 03:30,17,141.35,141.35,141.35,141.35,0
20090501|2008-09-17 04:00,17,141.25,141.35,141.25,141.35,0
20090501|2008-09-17 04:30,17,141.35,141.35,141.35,141.35,0
20090501|2008-09-17 08:00,17,140.5,140.5,140.5,140.5,0
20090501|2008-09-17 08:30,17,139.8,139.95,139.8,139.95,0
20090501|2008-09-17 09:00,17,139.8,139.8,139.8,139.8,0
20090501|2008-09-17 09:30,17,139,139.4,139,139.35,0
20090501|2008-09-17 10:00,17,139.7,139.7,139.7,139.7,0
20090501|2008-09-17 10:30,17,138.5,139,138.5,139,0
20090501|2008-09-17 11:00,17,139.2,139.45,138.95,138.95,0
20090501|2008-09-17 11:30,17,139.2,139.2,139.2,139.2,0
20090501|2008-09-17 12:00,17,139.4,139.4,139.4,139.4,0
20090501|2008-09-17 12:30,17,139.9,139.9,139.9,139.9,0
20090501|2008-09-18 02:00,18,140.25,140.25,140.25,140.25,0
20090501|2008-09-18 02:30,18,140.35,140.35,140.35,140.35,0
20090501|2008-09-18 03:00,18,140.35,140.35,140.35,140.35,0
20090501|2008-09-18 03:30,18,140.6,140.6,140.6,140.6,0
20090501|2008-09-18 04:30,18,140.5,140.55,140.5,140.55,0
20090501|2008-09-18 07:00,18,141.45,141.45,141.45,141.45,0
20090501|2008-09-18 08:00,18,139.75,139.75,139.75,139.75,0
20090501|2008-09-18 08:30,18,140.1,140.1,140.1,140.1,0
20090501|2008-09-18 09:00,18,140.3,140.3,140.3,140.3,0
20090501|2008-09-18 09:30,18,139.7,139.85,139.7,139.85,0
20090501|2008-09-18 11:00,18,138,138.3,137.6,137.6,0
20090501|2008-09-18 11:30,18,137.5,137.5,137.25,137.25,0
20090501|2008-09-18 12:00,18,137.05,137.05,136.9,136.95,0
20090501|2008-09-19 02:30,19,137.75,137.75,137.75,137.75,0
20090501|2008-09-19 03:00,19,138.55,138.85,138.55,138.65,0
20090501|2008-09-19 04:00,19,139.1,139.35,139.1,139.35,0
20090501|2008-09-19 05:00,19,139.1,139.1,139.1,139.1,0
20090501|2008-09-19 06:00,19,138.7,138.7,138.3,138.3,0
20090501|2008-09-19 07:00,19,138.9,138.9,138.9,138.9,0
20090501|2008-09-19 07:30,19,138.75,139.35,138.75,139,0
20090501|2008-09-19 08:00,19,139.75,140.6,139.75,140.6,0
20090501|2008-09-19 08:30,19,140,140,139.85,139.85,0
20090501|2008-09-19 09:00,19,139.6,139.6,139.6,139.6,0
20090501|2008-09-19 10:00,19,139.35,139.35,139.35,139.35,0
20090501|2008-09-19 10:30,19,139.55,140,139.55,139.75,0
20090501|2008-09-19 11:00,19,139.65,139.65,139.65,139.65,0
20090501|2008-09-19 12:00,19,139.7,139.7,139.7,139.7,0
20090501|2008-09-22 07:30,22,141.1,141.1,141.1,141.1,0
20090501|2008-09-22 09:00,22,141.3,141.85,141.3,141.85,0
20090501|2008-09-22 09:30,22,141.8,141.8,141.8,141.8,0
20090501|2008-09-22 10:00,22,141.75,141.75,141.75,141.75,0
20090501|2008-09-22 11:00,22,143.05,143.05,142.9,142.9,0
20090501|2008-09-22 12:00,22,143.1,143.1,143.1,143.1,0
20090501|2008-09-22 12:30,22,143.15,143.15,143.15,143.15,0
20090501|2008-09-22 13:00,22,143.6,143.6,143.6,143.6,0
20090501|2008-09-23 01:30,23,143.75,143.75,143.75,143.75,0
20090501|2008-09-23 04:00,23,142.5,142.5,142.5,142.5,0
20090501|2008-09-23 06:30,23,143.7,143.7,143.7,143.7,0
20090501|2008-09-23 10:00,23,141.9,141.9,141.9,141.9,0
20090501|2008-09-23 11:30,23,141.6,141.6,141.6,141.6,0
20090501|2008-09-24 07:00,24,143.1,143.1,143.1,143.1,0
20090501|2008-09-24 07:30,24,143.15,143.15,143.15,143.15,0
20090501|2008-09-24 08:30,24,142.5,142.5,142.5,142.5,0
20090501|2008-09-24 09:00,24,142.55,142.55,142.55,142.55,0
20090501|2008-09-24 09:30,24,142.55,142.55,142.55,142.55,0
20090501|2008-09-24 10:00,24,142,142.4,142,142.4,0
20090501|2008-09-24 10:30,24,142,142.1,141.4,141.4,0
20090501|2008-09-24 13:30,24,141.8,141.8,141.75,141.75,0
20090501|2008-09-24 14:00,24,141.9,141.9,141.7,141.75,0
20090501|2008-09-25 01:30,25,141.75,141.75,141.75,141.75,0
20090501|2008-09-25 06:00,25,141.25,141.25,141.25,141.25,0
20090501|2008-09-25 06:30,25,140.95,140.95,140.95,140.95,0
20090501|2008-09-25 07:00,25,141.05,141.1,141.05,141.1,0
20090501|2008-09-25 07:30,25,141.45,141.45,141.45,141.45,0
20090501|2008-09-25 08:00,25,142.2,142.2,142.2,142.2,0
20090501|2008-09-25 08:30,25,142.9,142.9,142.9,142.9,0
20090501|2008-09-26 02:30,26,143.25,143.4,143.25,143.4,0
20090501|2008-09-26 10:00,26,141.75,141.9,141.65,141.85,0
20090501|2008-09-26 10:30,26,141.7,141.7,139.5,139.5,0
20090501|2008-09-26 11:00,26,140.8,140.85,140.8,140.85,0
20090501|2008-09-26 13:30,26,141.25,141.25,141.25,141.25,0
20090501|2008-09-29 03:00,29,140.3,140.3,140.05,140.05,0
20090501|2008-09-29 05:00,29,139.5,139.5,139.5,139.5,0
20090501|2008-09-29 07:30,29,138.7,138.7,138.7,138.7,0
20090501|2008-09-29 08:00,29,138.95,138.95,138.95,138.95,0
20090501|2008-09-29 08:30,29,139.25,139.3,139.25,139.3,0
20090501|2008-09-29 09:00,29,139.3,140.2,139.3,139.8,0
20090501|2008-09-29 09:30,29,139.2,139.25,139.2,139.25,0
20090501|2008-09-29 10:30,29,139,139,137.25,137.25,0
20090501|2008-09-29 11:00,29,137.25,137.55,137.25,137.55,0
20090501|2008-09-29 11:30,29,137.25,137.6,137.25,137.6,0
20090501|2008-09-29 12:00,29,137.55,137.55,137.5,137.5,0
20090501|2008-09-29 12:30,29,137,137,137,137,0
20090501|2008-09-29 13:00,29,136.75,136.75,136.7,136.7,0
20090501|2008-09-29 13:30,29,136.7,136.85,136.55,136.65,0
20090501|2008-09-30 01:30,30,136.5,137,136.5,137,0
20090501|2008-09-30 02:00,30,136.3,136.3,136.25,136.25,0
20090501|2008-09-30 02:30,30,136.2,136.45,136.2,136.35,0
20090501|2008-09-30 03:00,30,136.45,136.45,136.2,136.2,0
20090501|2008-09-30 03:30,30,136.5,136.8,136.5,136.8,0
20090501|2008-09-30 04:00,30,137.15,137.3,137.15,137.3,0
20090501|2008-09-30 04:30,30,137.3,138.15,137.3,138.15,0
20090501|2008-09-30 05:00,30,138.1,138.1,138.1,138.1,0
20090501|2008-09-30 05:30,30,138.1,138.45,138.1,138.45,0
20090501|2008-09-30 06:30,30,138.35,138.35,138.3,138.3,0
20090501|2008-09-30 07:00,30,137.35,137.5,136.4,137.5,0
20090501|2008-09-30 08:00,30,137.5,137.5,137.45,137.45,0
20090501|2008-09-30 08:30,30,137.5,137.5,137.5,137.5,0
20090501|2008-09-30 09:00,30,137.7,137.9,137.7,137.9,0
20090501|2008-09-30 09:30,30,136.95,137.4,136.9,136.9,0
20090501|2008-09-30 10:00,30,136.9,136.9,136.9,136.9,0
20090501|2008-09-30 10:30,30,137,137,136.9,136.9,0
20090501|2008-09-30 11:00,30,137.05,137.2,137,137,0
20090501|2008-09-30 12:00,30,137.45,137.7,137.45,137.7,0
20090501|2008-10-01 02:30,1,138.7,138.7,138.7,138.7,0
20090501|2008-10-01 03:00,1,138.7,138.7,138.7,138.7,0
20090501|2008-10-01 03:30,1,139,139,139,139,0
20090501|2008-10-01 04:30,1,138.5,138.5,138.45,138.45,0
20090501|2008-10-01 08:00,1,137.45,137.65,136.5,136.95,0
20090501|2008-10-01 08:30,1,136.95,136.95,136.8,136.8,0
20090501|2008-10-01 09:00,1,136.85,136.95,136.65,136.65,0
20090501|2008-10-01 09:30,1,136.65,136.65,136,136.3,0
20090501|2008-10-01 10:00,1,136.3,136.45,136.2,136.4,0
20090501|2008-10-01 10:30,1,136.7,136.75,136.7,136.75,0
20090501|2008-10-01 11:00,1,136.55,136.95,136.55,136.95,0
20090501|2008-10-01 11:30,1,136.95,136.95,136.9,136.95,0
20090501|2008-10-01 12:00,1,136.95,136.95,135.9,135.9,0
20090501|2008-10-01 12:30,1,135.9,136.25,135.9,136.1,0
20090501|2008-10-01 13:00,1,135.7,135.75,135.7,135.75,0
20090501|2008-10-01 13:30,1,136,136,135.95,135.95,0
20090501|2008-10-02 02:00,2,136,136,136,136,0
20090501|2008-10-02 02:30,2,135.95,135.95,135.95,135.95,0
20090501|2008-10-02 03:00,2,136.05,136.3,136.05,136.3,0
20090501|2008-10-02 04:30,2,136.35,136.35,136.35,136.35,0
20090501|2008-10-02 06:00,2,136.35,136.35,136.35,136.35,0
20090501|2008-10-02 06:30,2,135.95,135.95,135.95,135.95,0
20090501|2008-10-02 07:00,2,135.6,135.85,135.3,135.85,0
20090501|2008-10-02 07:30,2,135.1,135.1,134,134,0
20090501|2008-10-02 08:00,2,133.6,133.6,133,133,0
20090501|2008-10-02 08:30,2,132.95,133,132.95,132.95,0
20090501|2008-10-02 09:00,2,132.7,132.7,132.35,132.65,0
20090501|2008-10-02 09:30,2,133.4,133.4,133.15,133.15,0
20090501|2008-10-02 10:00,2,133.2,133.2,133.2,133.2,0
20090501|2008-10-02 10:30,2,133.45,133.65,133.35,133.65,0
20090501|2008-10-02 11:30,2,133.4,133.45,133.3,133.3,0
20090501|2008-10-02 12:00,2,133,133,132.65,132.65,0
20090501|2008-10-02 12:30,2,132.7,132.75,132.65,132.7,0
20090501|2008-10-02 13:30,2,132.7,132.7,132.7,132.7,0
20090501|2008-10-02 14:00,2,132.55,132.55,132.5,132.5,0
20090501|2008-10-03 01:30,3,132.7,132.8,132.7,132.8,0
20090501|2008-10-03 02:30,3,132.5,132.6,132.5,132.6,0
20090501|2008-10-03 03:00,3,132.7,132.7,132.7,132.7,0
20090501|2008-10-03 04:00,3,132.5,132.5,132.5,132.5,0
20090501|2008-10-03 04:30,3,132.8,133.2,132.8,133.2,0
20090501|2008-10-03 05:00,3,132.9,133.1,132.9,132.9,0
20090501|2008-10-03 07:00,3,132.35,132.35,131.55,131.55,0
20090501|2008-10-03 07:30,3,131.65,131.65,130.25,130.25,1
20090501|2008-10-03 08:00,3,130.15,130.55,130.05,130.55,0
20090501|2008-10-03 08:30,3,130.8,131,130.65,131,0
20090501|2008-10-03 09:00,3,131.15,131.25,131.05,131.25,0
20090501|2008-10-03 09:30,3,131.65,133,131.65,133,0
20090501|2008-10-03 10:00,3,132.7,132.8,132.7,132.8,0
20090501|2008-10-03 10:30,3,132.25,132.25,132.25,132.25,0
20090501|2008-10-03 11:00,3,132,132,132,132,0
20090501|2008-10-03 12:00,3,130,130,129.5,129.55,1
20090501|2008-10-03 12:30,3,129.75,130.05,129.75,129.8,0
20090501|2008-10-03 13:00,3,130,130,129.65,129.65,0
20090501|2008-10-03 13:30,3,129.6,129.7,129.45,129.5,0
20090501|2008-10-06 01:30,6,130,130,126,126.6,3
20090501|2008-10-06 02:00,6,125.9,125.9,124.5,124.75,0
20090501|2008-10-06 02:30,6,125.5,125.75,125.5,125.75,0
20090501|2008-10-06 03:00,6,125.75,125.75,125.75,125.75,0
20090501|2008-10-06 04:00,6,126.45,126.45,126.3,126.3,0
20090501|2008-10-06 04:30,6,126.75,126.75,126.7,126.7,0
20090501|2008-10-06 05:30,6,126.55,126.55,126.55,126.55,0
20090501|2008-10-06 06:30,6,125,125,124.75,124.75,0
20090501|2008-10-06 07:00,6,124.5,124.5,123,123,0
20090501|2008-10-06 07:30,6,123,123.3,121.8,122,0
20090501|2008-10-06 08:00,6,122.65,123.65,122.65,123.65,0
20090501|2008-10-06 08:30,6,123.4,123.65,122.9,123.1,0
20090501|2008-10-06 09:00,6,122.9,123.15,122.8,123.1,0
20090501|2008-10-06 09:30,6,123.15,123.15,120.95,121.55,0
20090501|2008-10-06 10:00,6,121.95,123.1,121.95,122.6,0
20090501|2008-10-06 10:30,6,122.85,122.95,122.65,122.95,0
20090501|2008-10-06 11:00,6,122.95,122.95,122.4,122.75,0
20090501|2008-10-06 11:30,6,122.55,123,122.35,122.9,0
20090501|2008-10-06 12:00,6,122.5,122.65,122.25,122.45,0
20090501|2008-10-06 12:30,6,122.4,122.4,122.4,122.4,0
20090501|2008-10-06 13:00,6,122.45,122.85,122.45,122.5,0
20090501|2008-10-06 13:30,6,122.4,122.85,121.6,121.6,0
20090501|2008-10-06 14:00,6,121.6,121.65,121.45,121.45,0
20090501|2008-10-07 01:30,7,122.75,122.75,122.75,122.75,0
20090501|2008-10-07 02:00,7,123.35,123.35,123.35,123.35,0
20090501|2008-10-07 02:30,7,123.35,123.35,123.35,123.35,0
20090501|2008-10-07 03:00,7,123.4,123.4,123.4,123.4,0
20090501|2008-10-07 03:30,7,123.55,123.55,123.55,123.55,0
20090501|2008-10-07 04:00,7,123.5,123.5,123.5,123.5,0
20090501|2008-10-07 05:30,7,123.05,123.15,123,123.15,0
20090501|2008-10-07 06:00,7,123.75,123.75,123.75,123.75,0
20090501|2008-10-07 06:30,7,123.55,123.75,123.55,123.6,0
20090501|2008-10-07 07:00,7,123.8,123.8,122.9,123,0
20090501|2008-10-07 07:30,7,123.05,123.45,123.05,123.4,0
20090501|2008-10-07 08:00,7,122.7,123.15,122.5,123.1,0
20090501|2008-10-07 08:30,7,123.15,123.6,123.15,123.6,0
20090501|2008-10-07 09:00,7,123.4,123.4,123.4,123.4,0
20090501|2008-10-07 09:30,7,123.5,124,123.5,123.8,0
20090501|2008-10-07 10:00,7,123.65,123.65,122.9,122.9,0
20090501|2008-10-07 10:30,7,123,123,122.8,122.9,0
20090501|2008-10-07 11:00,7,122.55,122.6,122.35,122.6,0
20090501|2008-10-07 11:30,7,122.45,122.6,122.45,122.6,0
20090501|2008-10-07 12:00,7,122.15,122.2,122.15,122.2,0
20090501|2008-10-07 12:30,7,122.45,122.5,122.25,122.25,0
20090501|2008-10-07 13:00,7,122.2,122.2,122.2,122.2,0
20090501|2008-10-07 13:30,7,122.35,122.35,122.35,122.35,0
20090501|2008-10-07 14:00,7,122.2,122.2,122.2,122.2,0
20090501|2008-10-08 01:30,8,122.4,122.4,121.35,121.35,0
20090501|2008-10-08 02:00,8,121.05,121.05,119.5,119.5,0
20090501|2008-10-08 02:30,8,119,119,117.55,117.85,0
20090501|2008-10-08 03:00,8,118,118.6,117.55,118.6,0
20090501|2008-10-08 03:30,8,118.6,118.6,118.6,118.6,0
20090501|2008-10-08 04:00,8,118.75,118.75,118.2,118.3,0
20090501|2008-10-08 04:30,8,118.85,118.85,118.85,118.85,0
20090501|2008-10-08 05:00,8,118.75,118.8,118.55,118.55,0
20090501|2008-10-08 05:30,8,118.05,118.05,117.5,117.5,0
20090501|2008-10-08 06:00,8,118.05,119.6,118.05,119.25,0
20090501|2008-10-08 06:30,8,119.45,120.85,119.45,120.85,0
20090501|2008-10-08 07:00,8,120.6,120.7,118.05,118.05,0
20090501|2008-10-08 07:30,8,119,119.8,119,119.6,0
20090501|2008-10-08 08:00,8,119.65,119.85,119.3,119.85,0
20090501|2008-10-08 08:30,8,119.45,120.25,119.45,119.85,0
20090501|2008-10-08 09:30,8,120.3,120.4,119.65,120.1,0
20090501|2008-10-08 10:30,8,119.95,120.3,119.8,120.3,0
20090501|2008-10-08 11:00,8,120.45,120.5,119.5,119.5,0
20090501|2008-10-08 11:30,8,119.45,119.45,119.45,119.45,0
20090501|2008-10-08 12:00,8,120.4,123.6,120.4,122.6,0
20090501|2008-10-08 12:30,8,122.6,122.8,122.55,122.6,0
20090501|2008-10-08 13:00,8,122.6,122.6,122.55,122.55,0
20090501|2008-10-08 13:30,8,122.65,123,122.55,123,0
20090501|2008-10-08 14:00,8,122.85,122.85,122.75,122.75,0
20090501|2008-10-09 01:30,9,122.75,123.55,122.75,123.05,0
20090501|2008-10-09 02:30,9,122.75,122.75,122.75,122.75,0
20090501|2008-10-09 03:00,9,123.5,123.5,123.5,123.5,0
20090501|2008-10-09 03:30,9,123.8,124.05,123.8,124.05,0
20090501|2008-10-09 04:30,9,123.9,123.9,123.9,123.9,0
20090501|2008-10-09 05:00,9,123.6,123.6,123.6,123.6,0
20090501|2008-10-09 05:30,9,123.75,123.75,123.6,123.6,0
20090501|2008-10-09 06:00,9,123,123,123,123,0
20090501|2008-10-09 06:30,9,123.15,123.2,123.1,123.1,0
20090501|2008-10-09 07:00,9,123,123.1,123,123.1,0
20090501|2008-10-09 07:30,9,123,123,123,123,0
20090501|2008-10-09 08:00,9,123.3,123.5,123.3,123.5,0
20090501|2008-10-09 08:30,9,123.6,123.8,123.45,123.5,0
20090501|2008-10-09 09:00,9,123.5,123.5,123.1,123.35,0
20090501|2008-10-09 09:30,9,123.1,123.1,123,123,0
20090501|2008-10-09 10:00,9,123,123.15,123,123,0
20090501|2008-10-09 10:30,9,123,123.75,123,123.75,0
20090501|2008-10-09 11:00,9,123,123.75,123,123.4,0
20090501|2008-10-09 11:30,9,123.35,123.5,123.3,123.45,0
20090501|2008-10-09 12:00,9,123.25,123.25,122.5,122.5,0
20090501|2008-10-09 13:00,9,122.8,122.9,122.8,122.9,0
20090501|2008-10-09 13:30,9,122.7,122.85,122.65,122.65,0
20090501|2008-10-09 14:00,9,122.65,122.75,122.65,122.75,0
20090501|2008-10-10 01:30,10,122.75,122.75,118.5,119.35,0
20090501|2008-10-10 02:00,10,119.25,119.35,119.25,119.35,0
20090501|2008-10-10 02:30,10,119.65,119.85,119.65,119.85,0
20090501|2008-10-10 03:00,10,119.9,120.05,119.9,120,0
20090501|2008-10-10 03:30,10,120,120,120,120,0
20090501|2008-10-10 04:00,10,120.15,120.15,120.1,120.1,0
20090501|2008-10-10 04:30,10,120.1,120.1,120.1,120.1,0
20090501|2008-10-10 05:00,10,120.5,120.85,120.5,120.85,0
20090501|2008-10-10 06:30,10,121.15,121.15,120.9,120.9,0
20090501|2008-10-10 07:30,10,121.35,122.1,121.35,122.1,0
20090501|2008-10-10 08:00,10,121.8,121.8,121.5,121.75,0
20090501|2008-10-10 08:30,10,121.45,121.95,121.45,121.95,0
20090501|2008-10-10 09:00,10,121.75,122.85,121.75,122.35,0
20090501|2008-10-10 09:30,10,122.7,122.7,122.1,122.1,0
20090501|2008-10-10 10:00,10,122.2,122.4,122.2,122.4,0
20090501|2008-10-10 10:30,10,122.1,122.1,121.95,121.95,0
20090501|2008-10-10 11:00,10,122.25,123.25,122.2,123.25,0
20090501|2008-10-10 11:30,10,123.25,123.25,123.25,123.25,0
20090501|2008-10-10 12:00,10,123.75,123.85,123.1,123.1,0
20090501|2008-10-10 12:30,10,121.75,121.75,121.45,121.45,0
20090501|2008-10-10 13:00,10,122.25,122.25,122.25,122.25,0
20090501|2008-10-10 13:30,10,121.7,121.7,121.6,121.6,0
20090501|2008-10-10 14:00,10,121.5,121.95,121.3,121.95,0
20090501|2008-10-13 01:30,13,125,125,125,125,0
20090501|2008-10-13 02:30,13,126.5,126.6,126.5,126.6,0
20090501|2008-10-13 03:00,13,126.6,126.6,126.6,126.6,0
20090501|2008-10-13 03:30,13,126.6,126.85,126.6,126.85,0
20090501|2008-10-13 04:00,13,127.2,127.65,127.2,127.65,0
20090501|2008-10-13 04:30,13,126.55,126.55,126.55,126.55,0
20090501|2008-10-13 06:00,13,126.55,126.55,126.55,126.55,0
20090501|2008-10-13 06:30,13,126.55,126.55,126.45,126.45,0
20090501|2008-10-13 07:00,13,126.7,126.7,126.7,126.7,0
20090501|2008-10-13 07:30,13,126,126.45,126,126.05,0
20090501|2008-10-13 08:00,13,126.35,126.65,126.35,126.45,0
20090501|2008-10-13 08:30,13,126.75,126.75,126.45,126.45,0
20090501|2008-10-13 09:00,13,125.5,125.5,125.4,125.4,0
20090501|2008-10-13 09:30,13,125.4,125.45,125,125,0
20090501|2008-10-13 10:00,13,125.4,125.6,125,125,0
20090501|2008-10-13 10:30,13,125,125,125,125,0
20090501|2008-10-13 11:00,13,124.7,124.7,124.2,124.7,0
20090501|2008-10-13 11:30,13,124.7,124.7,124.7,124.7,0
20090501|2008-10-13 12:00,13,125,125.35,124.9,125.35,0
20090501|2008-10-13 12:30,13,125.7,125.8,125.35,125.35,0
20090501|2008-10-13 13:00,13,125.35,125.55,125.3,125.55,0
20090501|2008-10-14 01:30,14,127,127,127,127,0
20090501|2008-10-14 02:30,14,127.2,127.2,127.2,127.2,0
20090501|2008-10-14 03:00,14,126.6,126.6,126.6,126.6,0
20090501|2008-10-14 03:30,14,127,127,127,127,0
20090501|2008-10-14 04:00,14,127.2,127.2,127.2,127.2,0
20090501|2008-10-14 04:30,14,127,127.05,127,127.05,0
20090501|2008-10-14 07:00,14,127,127.7,127,127.5,0
20090501|2008-10-14 07:30,14,128.25,128.25,128.25,128.25,0
20090501|2008-10-14 08:00,14,128.1,128.1,128.05,128.05,0
20090501|2008-10-14 08:30,14,128.05,128.05,127.4,127.55,0
20090501|2008-10-14 09:00,14,127.2,127.5,127.2,127.5,0
20090501|2008-10-14 09:30,14,126.95,127.2,126.45,127.2,0
20090501|2008-10-14 10:00,14,127.35,127.35,126.7,127,0
20090501|2008-10-14 10:30,14,127.3,127.3,127.3,127.3,0
20090501|2008-10-14 11:00,14,127.25,127.45,126.7,127.15,0
20090501|2008-10-14 11:30,14,127.2,127.25,127.2,127.25,0
20090501|2008-10-14 12:00,14,127.3,127.45,127.1,127.15,0
20090501|2008-10-14 12:30,14,126.7,127,126.7,127,0
20090501|2008-10-14 13:30,14,126.25,126.25,126.25,126.25,0
20090501|2008-10-15 02:00,15,126.1,126.15,125.9,125.9,0
20090501|2008-10-15 02:30,15,125.35,125.5,125.35,125.5,0
20090501|2008-10-15 06:00,15,125.5,125.5,125,125,0
20090501|2008-10-15 06:30,15,125.15,125.15,125.15,125.15,0
20090501|2008-10-15 07:00,15,124.5,124.6,124.35,124.6,0
20090501|2008-10-15 07:30,15,124.2,124.2,124.1,124.1,0
20090501|2008-10-15 08:30,15,124,124.05,123.5,123.5,0
20090501|2008-10-15 09:00,15,123.7,123.7,123.7,123.7,0
20090501|2008-10-15 09:30,15,123.75,123.9,123.6,123.6,0
20090501|2008-10-15 11:00,15,123.55,123.55,121.6,121.6,0
20090501|2008-10-15 11:30,15,122.7,122.7,122.7,122.7,0
20090501|2008-10-15 12:00,15,121.7,121.7,121,121,0
20090501|2008-10-15 12:30,15,121.15,121.15,120.9,121.15,0
20090501|2008-10-15 13:00,15,120.95,121,120.95,121,0
20090501|2008-10-16 01:30,16,121.35,121.35,120,120.75,0
20090501|2008-10-16 02:00,16,120.7,120.8,120.7,120.8,0
20090501|2008-10-16 02:30,16,121.3,121.65,121.3,121.3,0
20090501|2008-10-16 03:00,16,122.05,122.05,122.05,122.05,0
20090501|2008-10-16 03:30,16,122,122.05,121.65,122.05,0
20090501|2008-10-16 04:00,16,122.55,122.55,122.1,122.15,0
20090501|2008-10-16 06:00,16,122.15,122.3,122.15,122.15,0
20090501|2008-10-16 06:30,16,122.65,122.65,122.15,122.15,0
20090501|2008-10-16 07:00,16,122.75,122.75,122.15,122.15,0
20090501|2008-10-16 07:30,16,122.8,122.8,122.8,122.8,0
20090501|2008-10-16 08:00,16,122.45,122.45,122.4,122.4,0
20090501|2008-10-16 08:30,16,122.05,122.25,121.75,121.75,0
20090501|2008-10-16 09:00,16,121.5,121.5,121,121.25,0
20090501|2008-10-16 09:30,16,121,121,120.8,120.8,0
20090501|2008-10-16 10:00,16,120,120,119.6,119.9,0
20090501|2008-10-16 10:30,16,119.9,119.9,119.9,119.9,0
20090501|2008-10-16 11:00,16,120.9,121.7,120.9,121.25,0
20090501|2008-10-16 11:30,16,121.5,121.5,121.4,121.5,0
20090501|2008-10-16 12:00,16,120.95,120.95,120.8,120.95,0
20090501|2008-10-16 12:30,16,121.5,121.5,121.5,121.5,0
20090501|2008-10-16 14:00,16,122.3,122.35,122.3,122.35,0
20090501|2008-10-17 01:30,17,123,123,123,123,0
20090501|2008-10-17 02:00,17,122.85,122.85,122.85,122.85,0
20090501|2008-10-17 03:30,17,122.25,122.25,122.15,122.15,0
20090501|2008-10-17 04:00,17,122.2,122.2,122.2,122.2,0
20090501|2008-10-17 07:30,17,122.05,123,122.05,123,0
20090501|2008-10-17 08:30,17,122.2,122.2,122.2,122.2,0
20090501|2008-10-17 09:00,17,122.9,122.9,122.9,122.9,0
20090501|2008-10-17 09:30,17,122.85,123.75,122.85,123.6,0
20090501|2008-10-17 10:00,17,123.6,123.85,123.15,123.2,0
20090501|2008-10-17 10:30,17,123.05,124,123.05,124,0
20090501|2008-10-17 11:00,17,123.9,124,123.65,124,0
20090501|2008-10-17 12:30,17,124.1,124.1,124.1,124.1,0
20090501|2008-10-17 13:00,17,124.15,124.15,124.15,124.15,0
20090501|2008-10-17 13:30,17,124.15,124.25,124.15,124.25,0
20090501|2008-10-20 01:30,20,123.2,125.15,123.2,125.15,0
20090501|2008-10-20 02:30,20,124.45,124.45,124.45,124.45,0
20090501|2008-10-20 03:30,20,124.3,124.3,124.25,124.25,0
20090501|2008-10-20 04:30,20,124.7,124.7,124.6,124.6,0
20090501|2008-10-20 06:00,20,124.25,124.25,124.25,124.25,0
20090501|2008-10-20 07:00,20,124,124,124,124,0
20090501|2008-10-20 07:30,20,123.85,123.85,123.85,123.85,0
20090501|2008-10-20 08:00,20,124,124,123.75,123.85,0
20090501|2008-10-20 08:30,20,123.8,124.05,123.6,124,0
20090501|2008-10-20 09:00,20,124,124,124,124,0
20090501|2008-10-20 10:00,20,123.45,123.45,123.05,123.05,0
20090501|2008-10-20 10:30,20,123.2,123.2,123.05,123.05,0
20090501|2008-10-20 11:00,20,123.1,123.1,122.7,122.7,0
20090501|2008-10-20 11:30,20,123,123,123,123,0
20090501|2008-10-20 12:00,20,122.4,122.4,122.4,122.4,0
20090501|2008-10-20 12:30,20,123,123.15,123,123.05,0
20090501|2008-10-20 13:00,20,123,123,123,123,0
20090501|2008-10-21 05:00,21,123,123,122.95,122.95,0
20090501|2008-10-21 06:30,21,122.15,122.15,122.15,122.15,0
20090501|2008-10-21 07:00,21,122,122,121.75,121.75,0
20090501|2008-10-21 07:30,21,122.5,122.9,122.4,122.9,0
20090501|2008-10-21 08:00,21,122.85,122.85,122.7,122.7,0
20090501|2008-10-21 08:30,21,121.5,121.5,121.5,121.5,0
20090501|2008-10-21 09:00,21,122.3,123.6,122.3,123.5,0
20090501|2008-10-21 09:30,21,122.7,122.9,122.7,122.7,0
20090501|2008-10-21 10:00,21,122.7,122.7,122.7,122.7,0
20090501|2008-10-21 10:30,21,122.05,122.05,122.05,122.05,0
20090501|2008-10-21 11:30,21,121.75,121.75,121.75,121.75,0
20090501|2008-10-21 12:00,21,121.8,121.85,121.8,121.85,0
20090501|2008-10-21 13:00,21,122.45,122.45,122.4,122.4,0
20090501|2008-10-22 02:00,22,121.2,121.2,121.05,121.05,0
20090501|2008-10-22 02:30,22,121,121,121,121,0
20090501|2008-10-22 03:00,22,120.9,120.9,120.9,120.9,0
20090501|2008-10-22 06:00,22,120.3,120.3,120.25,120.25,0
20090501|2008-10-22 07:00,22,120.15,120.7,120.15,120.3,0
20090501|2008-10-22 07:30,22,120.4,121.05,120.35,120.75,0
20090501|2008-10-22 08:00,22,120.95,120.95,120.75,120.75,0
20090501|2008-10-22 08:30,22,120.55,120.55,120.15,120.15,0
20090501|2008-10-22 09:00,22,120.2,120.6,120.15,120.6,0
20090501|2008-10-22 09:30,22,120.4,120.45,120.4,120.4,0
20090501|2008-10-22 10:00,22,120.4,120.6,120.4,120.45,0
20090501|2008-10-22 10:30,22,120.95,120.95,120.95,120.95,0
20090501|2008-10-22 11:00,22,120.95,121.05,120.9,120.95,0
20090501|2008-10-22 11:30,22,121.25,121.25,120.75,120.75,0
20090501|2008-10-22 12:00,22,120.45,120.45,120.45,120.45,0
20090501|2008-10-22 12:30,22,120.2,120.2,120.2,120.2,0
20090501|2008-10-22 13:00,22,120.35,120.35,120.35,120.35,0
20090501|2008-10-22 13:30,22,120.2,120.2,120.1,120.1,0
20090501|2008-10-23 01:30,23,121,121,119.9,119.9,0
20090501|2008-10-23 02:00,23,120.1,120.3,120,120.3,0
20090501|2008-10-23 02:30,23,120.35,120.35,120.3,120.35,0
20090501|2008-10-23 03:30,23,120.6,120.6,120.6,120.6,0
20090501|2008-10-23 04:00,23,120.55,120.75,120.55,120.65,0
20090501|2008-10-23 04:30,23,120.65,120.65,120.55,120.55,0
20090501|2008-10-23 05:00,23,120.5,120.6,120.4,120.6,0
20090501|2008-10-23 05:30,23,120.4,120.45,120.4,120.45,0
20090501|2008-10-23 06:00,23,120.25,120.25,119.8,119.8,0
20090501|2008-10-23 06:30,23,119.65,119.65,118.6,118.6,0
20090501|2008-10-23 07:00,23,118.5,118.5,117.95,117.95,0
20090501|2008-10-23 07:30,23,118.05,119,118.05,119,0
20090501|2008-10-23 08:00,23,119.3,119.4,119.15,119.15,0
20090501|2008-10-23 08:30,23,118.9,118.9,118.9,118.9,0
20090501|2008-10-23 09:00,23,118.45,119.2,118.4,119.2,0
20090501|2008-10-23 09:30,23,119.55,119.55,119.4,119.5,0
20090501|2008-10-23 10:00,23,119.7,119.7,119.65,119.65,0
20090501|2008-10-23 10:30,23,119,119,119,119,0
20090501|2008-10-23 11:00,23,118.5,118.5,118.05,118.05,0
20090501|2008-10-23 11:30,23,118.05,118.25,118.05,118.25,0
20090501|2008-10-23 12:00,23,118,118.35,118,118.35,0
20090501|2008-10-23 12:30,23,118.15,118.15,118.15,118.15,0
20090501|2008-10-23 13:00,23,118.05,118.05,118.05,118.05,0
20090501|2008-10-23 13:30,23,117.8,117.85,117.8,117.85,0
20090501|2008-10-23 14:00,23,117.75,117.75,117.75,117.75,0
20090501|2008-10-24 01:30,24,118,118,118,118,0
20090501|2008-10-24 02:00,24,117.5,117.8,117.5,117.8,0
20090501|2008-10-24 02:30,24,117.85,117.85,117.85,117.85,0
20090501|2008-10-24 03:00,24,117.55,117.55,117.55,117.55,0
20090501|2008-10-24 03:30,24,117.25,117.25,117,117,0
20090501|2008-10-24 04:00,24,117.2,117.2,117.2,117.2,0
20090501|2008-10-24 04:30,24,116.85,116.85,116.85,116.85,0
20090501|2008-10-24 05:00,24,116.8,116.8,116.75,116.75,0
20090501|2008-10-24 05:30,24,116.6,116.6,116.5,116.5,0
20090501|2008-10-24 06:00,24,116.25,116.25,115.9,115.9,0
20090501|2008-10-24 06:30,24,115.5,115.5,115,115.05,0
20090501|2008-10-24 07:00,24,115.25,115.25,114.4,114.55,0
20090501|2008-10-24 07:30,24,115.5,115.5,115.5,115.5,0
20090501|2008-10-24 08:00,24,115.95,116,115.8,116,0
20090501|2008-10-24 08:30,24,116,116,115.75,116,0
20090501|2008-10-24 09:00,24,116.3,116.3,116.3,116.3,0
20090501|2008-10-24 09:30,24,116,116.3,116,116.3,0
20090501|2008-10-24 10:00,24,116.9,118.75,116.9,118.75,0
20090501|2008-10-24 10:30,24,118.4,118.5,118.4,118.4,0
20090501|2008-10-24 11:30,24,117.2,117.2,116.85,116.85,0
20090501|2008-10-24 12:00,24,117.05,117.2,116.75,116.75,0
20090501|2008-10-24 12:30,24,116.35,116.5,116.25,116.5,0
20090501|2008-10-24 13:00,24,116,116.05,116,116,0
20090501|2008-10-24 13:30,24,116,116,115.8,115.8,0
20090501|2008-10-24 14:00,24,115.8,115.8,115.75,115.75,0
20090501|2008-10-27 02:30,27,116.55,116.55,114.85,114.85,0
20090501|2008-10-27 03:00,27,114.95,114.95,114.75,114.75,0
20090501|2008-10-27 03:30,27,114.95,114.95,114.85,114.85,0
20090501|2008-10-27 04:00,27,114.75,114.75,114.75,114.75,0
20090501|2008-10-27 04:30,27,114.45,114.45,114.45,114.45,0
20090501|2008-10-27 05:00,27,114.75,114.95,114.4,114.4,0
20090501|2008-10-27 05:30,27,114.4,114.4,114.4,114.4,0
20090501|2008-10-27 06:00,27,114.8,114.85,114.8,114.85,0
20090501|2008-10-27 06:30,27,114.85,115.05,114.85,115.05,0
20090501|2008-10-27 07:00,27,114.5,114.5,113.5,113.5,0
20090501|2008-10-27 07:30,27,114.15,115.45,114.15,114.15,0
20090501|2008-10-27 08:00,27,113.8,113.8,113.5,113.5,0
20090501|2008-10-27 08:30,27,113.4,114.35,113.1,114.15,0
20090501|2008-10-27 09:00,27,113.9,113.9,113.9,113.9,0
20090501|2008-10-27 09:30,27,113.5,113.8,113.25,113.8,0
20090501|2008-10-27 10:30,27,115.05,115.1,115.05,115.1,0
20090501|2008-10-27 11:00,27,115.2,115.2,115.2,115.2,0
20090501|2008-10-27 11:30,27,116,116,115.8,115.8,0
20090501|2008-10-27 12:00,27,115.85,116.1,115.45,115.5,0
20090501|2008-10-27 12:30,27,116,116,115.9,115.9,0
20090501|2008-10-27 13:30,27,115.45,115.45,115.45,115.45,0
20090501|2008-10-27 14:00,27,115.25,115.25,115.25,115.25,0
20090501|2008-10-28 02:30,28,116.6,116.6,116.6,116.6,0
20090501|2008-10-28 03:00,28,116.8,116.8,116.8,116.8,0
20090501|2008-10-28 03:30,28,116.85,116.85,116.85,116.85,0
20090501|2008-10-28 04:30,28,117.4,117.4,117.25,117.25,0
20090501|2008-10-28 05:30,28,117.5,117.5,117.5,117.5,0
20090501|2008-10-28 06:00,28,117.75,117.75,117.6,117.6,0
20090501|2008-10-28 06:30,28,118.2,118.45,118.2,118.45,0
20090501|2008-10-28 07:00,28,118.55,118.7,118.55,118.7,0
20090501|2008-10-28 07:30,28,117.8,117.8,117.8,117.8,0
20090501|2008-10-28 08:00,28,117.25,117.75,117.25,117.7,0
20090501|2008-10-28 08:30,28,118,118,118,118,0
20090501|2008-10-28 09:00,28,117.55,117.6,117.3,117.3,0
20090501|2008-10-28 09:30,28,117.5,117.5,116.8,116.8,0
20090501|2008-10-28 10:30,28,115.9,115.95,115.9,115.95,0
20090501|2008-10-28 11:00,28,116.4,116.45,115.75,115.75,0
20090501|2008-10-28 12:30,28,116.05,116.05,116.05,116.05,0
20090501|2008-10-29 02:30,29,119,119,119,119,0
20090501|2008-10-29 06:00,29,118.3,118.3,118.3,118.3,0
20090501|2008-10-29 06:30,29,118.5,118.75,118.5,118.75,0
20090501|2008-10-29 07:30,29,119,119.5,119,119.05,0
20090501|2008-10-29 08:00,29,119.1,119.2,119.1,119.2,0
20090501|2008-10-29 08:30,29,118.65,119,118.65,119,0
20090501|2008-10-29 09:00,29,119.5,121,119.5,120.7,0
20090501|2008-10-29 09:30,29,120.65,120.65,120.5,120.5,0
20090501|2008-10-29 10:00,29,120.6,120.7,120.5,120.5,0
20090501|2008-10-29 10:30,29,120.85,121.5,120.55,120.55,0
20090501|2008-10-29 11:00,29,120.5,120.5,120.5,120.5,0
20090501|2008-10-29 11:30,29,120.3,120.4,120.3,120.4,0
20090501|2008-10-29 12:00,29,120.3,120.5,120,120,0
20090501|2008-10-29 12:30,29,120.75,120.85,120.75,120.85,0
20090501|2008-10-29 13:30,29,121,121,121,121,0
20090501|2008-10-29 14:00,29,121,121,121,121,0
20090501|2008-10-30 03:00,30,122,122,122,122,0
20090501|2008-10-30 03:30,30,121.9,121.9,121.9,121.9,0
20090501|2008-10-30 06:00,30,121.25,121.3,121.25,121.3,0
20090501|2008-10-30 06:30,30,120.65,120.65,120.65,120.65,0
20090501|2008-10-30 07:00,30,120.1,120.1,120.1,120.1,0
20090501|2008-10-30 07:30,30,119.9,119.9,119.85,119.85,0
20090501|2008-10-30 08:00,30,119.75,119.9,119.5,119.5,0
20090501|2008-10-30 08:30,30,119.5,119.5,118.75,118.95,0
20090501|2008-10-30 09:00,30,118.9,119.15,118.9,119,0
20090501|2008-10-30 09:30,30,118.95,119.45,118.7,119.45,0
20090501|2008-10-30 10:00,30,119.35,119.35,118.5,118.6,0
20090501|2008-10-30 10:30,30,118.6,119.4,118.5,118.5,0
20090501|2008-10-30 11:00,30,119.5,119.5,119.5,119.5,0
20090501|2008-10-30 11:30,30,118.8,119,118.8,119,0
20090501|2008-10-30 12:30,30,118.8,119.1,118.8,118.95,0
20090501|2008-10-31 02:30,31,119.15,119.15,119,119.05,0
20090501|2008-10-31 03:30,31,118,118,118,118,0
20090501|2008-10-31 04:30,31,118,118,118,118,0
20090501|2008-10-31 05:30,31,119,119.3,119,119,0
20090501|2008-10-31 06:00,31,119,119,118.75,118.75,0
20090501|2008-10-31 06:30,31,118.75,118.75,117.7,118.1,0
20090501|2008-10-31 07:00,31,118.1,118.35,117.5,117.5,0
20090501|2008-10-31 07:30,31,117.25,117.7,117,117.7,0
20090501|2008-10-31 08:00,31,118.7,118.7,118.7,118.7,0
20090501|2008-10-31 08:30,31,118.65,118.65,118.65,118.65,0
20090501|2008-10-31 09:00,31,119.65,119.85,119.65,119.85,0
20090501|2008-10-31 10:00,31,119.85,119.85,119.8,119.8,0
20090501|2008-10-31 10:30,31,120.1,120.1,119.55,119.75,0
20090501|2008-10-31 11:00,31,119.75,119.85,119.75,119.85,0
20090501|2008-10-31 11:30,31,119.85,119.85,119.75,119.75,0
20090501|2008-10-31 12:00,31,119.6,121,119.6,120.45,0
20090501|2008-10-31 12:30,31,120.6,120.85,120.6,120.85,0
20090501|2008-10-31 13:30,31,121.2,121.2,120.95,120.95,0
20090501|2008-10-31 14:00,31,121.7,121.7,121.7,121.7,0
20090501|2008-11-03 02:30,3,122.05,122.05,122.05,122.05,1
20090501|2008-11-03 05:30,3,120.25,120.25,120.25,120.25,20
20090501|2008-11-03 06:00,3,120.3,120.55,120.3,120.55,10
20090501|2008-11-03 06:30,3,120.5,120.65,120.5,120.65,33
20090501|2008-11-03 07:30,3,121.25,121.25,121.25,121.25,1
20090501|2008-11-03 08:00,3,120,120.4,120,120.4,15
20090501|2008-11-03 08:30,3,120.5,120.7,120.45,120.55,9
20090501|2008-11-03 09:00,3,120,120,119.65,119.65,19
20090501|2008-11-03 09:30,3,119.5,119.9,119.5,119.9,4
20090501|2008-11-03 10:00,3,120.05,120.05,120.05,120.05,1
20090501|2008-11-03 10:30,3,120.1,120.1,120.1,120.1,2
20090501|2008-11-03 11:00,3,120.15,120.3,120.15,120.2,7
20090501|2008-11-03 11:30,3,120.4,120.7,120.4,120.7,3
20090501|2008-11-03 12:00,3,120.75,120.75,120.75,120.75,1
20090501|2008-11-03 13:00,3,120.5,121,120.15,120.15,24
20090501|2008-11-03 13:30,3,120.4,120.75,120.35,120.75,12
20090501|2008-11-03 14:30,3,120.85,120.85,120.85,120.85,1
20090501|2008-11-04 04:30,4,120.6,120.6,120.4,120.4,20
20090501|2008-11-04 07:30,4,121.95,121.95,121.95,121.95,1
20090501|2008-11-04 08:00,4,121.75,121.75,121.6,121.6,2
20090501|2008-11-04 08:30,4,121.35,121.35,121.35,121.35,1
20090501|2008-11-04 09:00,4,122,122.75,121.85,122.75,4
20090501|2008-11-04 10:00,4,122.85,123.1,122.85,123.1,18
20090501|2008-11-04 10:30,4,124,124.75,124,124.55,24
20090501|2008-11-04 11:00,4,124.9,124.9,124.4,124.65,24
20090501|2008-11-04 11:30,4,124.3,124.6,124.3,124.6,8
20090501|2008-11-04 12:00,4,125,125,125,125,2
20090501|2008-11-04 12:30,4,125.4,125.4,124.7,124.8,86
20090501|2008-11-04 13:00,4,124.9,125,124.5,124.5,52
20090501|2008-11-04 14:00,4,124.65,124.65,124.65,124.65,1
20090501|2008-11-04 14:30,4,124.7,124.7,124.7,124.7,2
20090501|2008-11-04 15:00,4,124.85,124.9,124.85,124.9,4
20090501|2008-11-05 03:30,5,123.3,123.3,123.3,123.3,4
20090501|2008-11-05 04:00,5,123.25,123.25,123.25,123.25,5
20090501|2008-11-05 04:30,5,123.35,123.5,123.35,123.5,11
20090501|2008-11-05 06:00,5,123.9,123.9,123.9,123.9,2
20090501|2008-11-05 06:30,5,124.25,124.25,124.25,124.25,1
20090501|2008-11-05 07:30,5,124,124,124,124,9
20090501|2008-11-05 08:00,5,124.6,124.8,123.5,123.5,17
20090501|2008-11-05 08:30,5,123.5,123.5,123.5,123.5,4
20090501|2008-11-05 09:00,5,123.7,124.4,123.7,124.4,43
20090501|2008-11-05 09:30,5,124.55,124.55,124.25,124.25,11
20090501|2008-11-05 10:00,5,125.2,125.95,125.2,125.75,71
20090501|2008-11-05 10:30,5,125.5,125.5,125.35,125.35,23
20090501|2008-11-05 11:00,5,123.65,124,123.65,124,24
20090501|2008-11-05 11:30,5,124,124,123.5,123.7,60
20090501|2008-11-05 12:00,5,124.15,124.15,123.9,123.95,50
20090501|2008-11-05 12:30,5,123.5,123.55,123.2,123.55,10
20090501|2008-11-05 13:00,5,124.2,124.3,124.2,124.25,12
20090501|2008-11-05 14:00,5,124.2,124.2,124.2,124.2,1
20090501|2008-11-05 14:30,5,124.25,124.25,124.05,124.05,26
20090501|2008-11-05 15:00,5,123.85,123.85,123.8,123.8,19
20090501|2008-11-06 02:30,6,123.2,123.2,123.2,123.2,24
20090501|2008-11-06 03:00,6,123,123,122.5,122.85,53
20090501|2008-11-06 03:30,6,122.85,122.85,122.85,122.85,1
20090501|2008-11-06 05:30,6,122.8,122.8,122.8,122.8,1
20090501|2008-11-06 06:00,6,122.85,123,122.5,122.5,35
20090501|2008-11-06 06:30,6,122.75,123,122.75,123,12
20090501|2008-11-06 07:00,6,122.5,122.5,122.5,122.5,13
20090501|2008-11-06 07:30,6,122.95,122.95,122.85,122.9,4
20090501|2008-11-06 08:00,6,122.6,122.6,122.25,122.55,25
20090501|2008-11-06 08:30,6,123.2,123.4,123.2,123.4,4
20090501|2008-11-06 09:00,6,123.25,123.25,123.25,123.25,1
20090501|2008-11-06 09:30,6,123.25,123.3,123,123.1,8
20090501|2008-11-06 10:00,6,122.6,122.85,122.45,122.45,34
20090501|2008-11-06 10:30,6,122,122.15,119.45,120.05,65
20090501|2008-11-06 11:00,6,120,120,117.55,117.7,139
20090501|2008-11-06 11:30,6,118.95,119.75,118.85,119.7,19
20090501|2008-11-06 12:00,6,119.35,119.35,119,119,16
20090501|2008-11-06 13:00,6,118.7,118.85,118.7,118.85,3
20090501|2008-11-06 14:00,6,118.35,118.35,118.35,118.35,1
20090501|2008-11-06 14:30,6,118.35,118.6,118.35,118.6,2
20090501|2008-11-07 03:00,7,119.75,119.75,119.75,119.75,1
20090501|2008-11-07 03:30,7,119.85,119.85,119.85,119.85,3
20090501|2008-11-07 04:00,7,119.7,119.7,119.5,119.5,2
20090501|2008-11-07 07:00,7,119.25,119.35,119.25,119.35,19
20090501|2008-11-07 08:00,7,119.5,119.5,119.4,119.4,11
20090501|2008-11-07 08:30,7,118.7,119.9,118.7,119.9,25
20090501|2008-11-07 09:00,7,119.55,119.6,119.55,119.6,6
20090501|2008-11-07 09:30,7,119.6,119.6,119.2,119.2,5
20090501|2008-11-07 11:00,7,119.95,120.05,119.75,119.75,10
20090501|2008-11-07 11:30,7,120,120.2,120,120.2,3
20090501|2008-11-07 12:00,7,120.3,120.3,120.3,120.3,1
20090501|2008-11-07 13:00,7,119.95,119.95,119.85,119.85,52
20090501|2008-11-07 13:30,7,120.15,120.2,120.15,120.2,4
20090501|2008-11-07 14:00,7,120.2,120.2,120.2,120.2,1
20090501|2008-11-10 02:30,10,121,121,121,121,5
20090501|2008-11-10 06:30,10,121.9,121.9,121.9,121.9,2
20090501|2008-11-10 07:00,10,121.95,121.95,121.8,121.85,4
20090501|2008-11-10 08:00,10,121.85,121.85,121.85,121.85,7
20090501|2008-11-10 09:00,10,123.6,123.6,123.45,123.45,23
20090501|2008-11-10 09:30,10,123.4,123.4,123.4,123.4,3
20090501|2008-11-10 10:30,10,122.65,122.65,122.4,122.4,21
20090501|2008-11-10 11:00,10,122.15,122.2,122.15,122.2,5
20090501|2008-11-10 11:30,10,122.3,122.3,121.6,121.6,31
20090501|2008-11-10 12:00,10,121,121,121,121,1
20090501|2008-11-10 12:30,10,121.1,121.1,120.9,120.9,9
20090501|2008-11-10 13:00,10,120.85,120.85,120.15,120.15,16
20090501|2008-11-10 14:00,10,120.75,120.75,120.75,120.75,1
20090501|2008-11-10 15:00,10,120.5,120.5,120.5,120.5,1
20090501|2008-11-11 02:30,11,120,120,119.5,119.5,8
20090501|2008-11-11 03:00,11,119.4,119.4,119.4,119.4,1
20090501|2008-11-11 07:00,11,119.8,119.8,119.8,119.8,1
20090501|2008-11-11 09:30,11,119.7,119.7,119.7,119.7,5
20090501|2008-11-11 11:00,11,119.7,119.8,119.7,119.8,6
20090501|2008-11-11 11:30,11,119.7,119.95,119.7,119.95,8
20090501|2008-11-11 13:00,11,119.75,119.85,119.65,119.65,47
20090501|2008-11-11 15:00,11,120.6,120.75,120.5,120.5,22
20090501|2008-11-12 02:30,12,120.8,120.85,120.8,120.85,5
20090501|2008-11-12 06:30,12,119.95,119.95,119.95,119.95,1
20090501|2008-11-12 07:00,12,119.75,119.75,119.75,119.75,12
20090501|2008-11-12 07:30,12,119.75,119.75,119.2,119.2,17
20090501|2008-11-12 08:00,12,119.2,119.2,118.8,118.8,9
20090501|2008-11-12 08:30,12,119.05,119.75,119,119.75,51
20090501|2008-11-12 09:00,12,119.8,119.8,119.6,119.6,215
20090501|2008-11-12 09:30,12,119.4,119.55,119.4,119.4,27
20090501|2008-11-12 10:00,12,119.4,119.4,119.3,119.3,26
20090501|2008-11-12 10:30,12,118.85,118.85,118.45,118.45,24
20090501|2008-11-12 11:00,12,118.5,118.9,118.5,118.8,29
20090501|2008-11-12 11:30,12,118.7,119,118.7,118.85,60
20090501|2008-11-12 12:00,12,118.8,119.15,118.75,119.15,32
20090501|2008-11-12 12:30,12,119.3,119.3,119.3,119.3,9
20090501|2008-11-12 13:00,12,119.3,119.65,119.3,119.3,80
20090501|2008-11-12 13:30,12,119.55,119.65,119.4,119.45,26
20090501|2008-11-12 14:00,12,119.6,119.6,119.2,119.2,20
20090501|2008-11-12 14:30,12,119.25,119.25,119.25,119.25,1
20090501|2008-11-13 03:00,13,118.75,118.75,118.75,118.75,5
20090501|2008-11-13 04:30,13,119.1,119.3,119.1,119.3,2
20090501|2008-11-13 05:30,13,119,119.05,119,119,13
20090501|2008-11-13 09:00,13,118.6,118.75,118.45,118.45,27
20090501|2008-11-13 09:30,13,119.25,119.6,119.2,119.2,29
20090501|2008-11-13 10:00,13,119.75,121.9,119.75,121.5,6
20090501|2008-11-13 10:30,13,120.75,120.75,120,120.3,16
20090501|2008-11-13 11:00,13,120.7,120.7,119.8,119.8,9
20090501|2008-11-13 11:30,13,120,120,118.65,118.8,29
20090501|2008-11-13 12:00,13,118.9,118.9,118.25,118.25,26
20090501|2008-11-13 12:30,13,118.25,118.35,118,118,26
20090501|2008-11-13 13:00,13,118,118,117.75,117.95,84
20090501|2008-11-13 13:30,13,117.95,117.95,117.95,117.95,3
20090501|2008-11-13 14:00,13,118.45,118.45,118.45,118.45,1
20090501|2008-11-13 14:30,13,118.75,118.75,118.75,118.75,1
20090501|2008-11-14 02:30,14,119.3,119.8,119.3,119.8,18
20090501|2008-11-14 04:00,14,119.55,119.55,119.55,119.55,9
20090501|2008-11-14 05:00,14,119.8,119.8,119.8,119.8,9
20090501|2008-11-14 06:00,14,119.35,119.35,119.35,119.35,2
20090501|2008-11-14 07:30,14,119.25,119.25,119.05,119.05,3
20090501|2008-11-14 08:00,14,118.7,118.7,118.55,118.55,6
20090501|2008-11-14 08:30,14,118.5,119.05,118.5,119.05,5
20090501|2008-11-14 09:00,14,118.7,118.7,118.45,118.45,3
20090501|2008-11-14 09:30,14,118.65,118.65,118.65,118.65,1
20090501|2008-11-14 10:00,14,119,119.2,118.25,118.25,12
20090501|2008-11-14 10:30,14,118,118,117.95,117.95,6
20090501|2008-11-14 11:00,14,118.45,118.45,118.45,118.45,23
20090501|2008-11-14 11:30,14,118.35,118.45,118.35,118.45,20
20090501|2008-11-14 12:00,14,118.45,118.45,118.45,118.45,76
20090501|2008-11-14 12:30,14,118.45,118.45,118.45,118.45,9
20090501|2008-11-14 13:00,14,118.45,118.45,118.1,118.1,25
20090501|2008-11-14 13:30,14,118.05,118.05,118.05,118.05,2
20090501|2008-11-14 14:30,14,118.45,118.55,118.45,118.5,7
20090501|2008-11-17 02:30,17,118.25,118.25,118.25,118.25,3
20090501|2008-11-17 04:00,17,119.15,119.15,119.15,119.15,1
20090501|2008-11-17 04:30,17,119,119,119,119,1
20090501|2008-11-17 05:00,17,119.3,119.3,119.3,119.3,2
20090501|2008-11-17 05:30,17,119,119,119,119,1
20090501|2008-11-17 07:00,17,118.5,118.5,118,118,23
20090501|2008-11-17 07:30,17,118,118,118,118,23
20090501|2008-11-17 08:00,17,117.9,117.9,116.7,116.7,94
20090501|2008-11-17 08:30,17,116.4,116.4,113.55,113.9,218
20090501|2008-11-17 09:00,17,113.9,114.05,113.9,114.05,134
20090501|2008-11-17 09:30,17,114.1,114.85,114.1,114.75,14
20090501|2008-11-17 10:00,17,115.3,115.35,114.8,114.9,71
20090501|2008-11-17 10:30,17,115.5,115.5,115,115,49
20090501|2008-11-17 11:00,17,114.8,115,114.8,115,6
20090501|2008-11-17 11:30,17,115.35,116,115.35,116,18
20090501|2008-11-17 12:00,17,116.3,116.8,116.3,116.6,30
20090501|2008-11-17 12:30,17,116.65,116.75,116.65,116.75,10
20090501|2008-11-17 13:00,17,116.9,117.6,116.9,117.6,34
20090501|2008-11-17 13:30,17,117.8,117.8,117.8,117.8,1
20090501|2008-11-17 14:00,17,117.8,117.8,117.75,117.75,2
20090501|2008-11-17 14:30,17,117.55,117.75,117.55,117.75,3
20090501|2008-11-18 03:30,18,117.5,117.5,117.5,117.5,10
20090501|2008-11-18 05:00,18,117.5,117.5,117.5,117.5,1
20090501|2008-11-18 06:00,18,117.2,117.2,117.2,117.2,1
20090501|2008-11-18 08:00,18,117.25,117.25,117.25,117.25,1
20090501|2008-11-18 08:30,18,117.35,118.4,117.3,118,24
20090501|2008-11-18 09:00,18,118,118,118,118,2
20090501|2008-11-18 09:30,18,117.75,117.95,117.75,117.85,8
20090501|2008-11-18 10:00,18,117.7,117.8,117.7,117.8,3
20090501|2008-11-18 10:30,18,118.05,118.05,117.55,117.55,19
20090501|2008-11-18 11:00,18,117.45,117.45,117.45,117.45,5
20090501|2008-11-18 11:30,18,117.45,118,117.45,118,6
20090501|2008-11-18 12:00,18,118.2,118.3,118.2,118.3,5
20090501|2008-11-18 14:30,18,117.15,117.15,117,117,7
20090501|2008-11-18 15:00,18,117.15,117.15,117.15,117.15,2
20090501|2008-11-19 03:30,19,117.35,117.35,117.35,117.35,3
20090501|2008-11-19 04:30,19,117.35,117.35,117.35,117.35,1
20090501|2008-11-19 07:00,19,116.95,116.95,116.8,116.8,10
20090501|2008-11-19 07:30,19,116.65,116.65,116.5,116.5,46
20090501|2008-11-19 08:00,19,115.85,116.25,115.7,116.25,27
20090501|2008-11-19 08:30,19,116.15,116.15,116.15,116.15,1
20090501|2008-11-19 09:00,19,116.2,117.1,116.2,117.1,18
20090501|2008-11-19 09:30,19,118.25,118.25,118,118,16
20090501|2008-11-19 10:00,19,118.3,120.3,118,119.65,53
20090501|2008-11-19 11:00,19,118.25,118.65,118.25,118.6,18
20090501|2008-11-19 11:30,19,118,118,117.45,117.65,11
20090501|2008-11-19 12:00,19,117.6,117.6,116.55,116.55,17
20090501|2008-11-19 12:30,19,117.25,117.25,117.25,117.25,4
20090501|2008-11-19 13:00,19,118.05,118.05,117.45,117.45,2
20090501|2008-11-19 13:30,19,116.9,116.9,116.8,116.85,8
20090501|2008-11-19 14:00,19,116.9,117,116.9,117,8
20090501|2008-11-19 14:30,19,117.2,117.2,117.1,117.1,6
20090501|2008-11-19 15:00,19,117.05,117.05,117.05,117.05,2
20090501|2008-11-20 02:30,20,117,117,116,116,8
20090501|2008-11-20 04:30,20,115.65,115.65,115.65,115.65,1
20090501|2008-11-20 05:00,20,116.1,116.1,116.1,116.1,2
20090501|2008-11-20 05:30,20,116,116,116,116,1
20090501|2008-11-20 06:00,20,115.75,115.75,115.75,115.75,1
20090501|2008-11-20 07:00,20,116,116,115.95,116,21
20090501|2008-11-20 07:30,20,116.05,116.05,116,116,22
20090501|2008-11-20 08:00,20,116,116,115.85,115.85,2
20090501|2008-11-20 08:30,20,115,115,114,114.6,22
20090501|2008-11-20 09:00,20,114.7,114.85,114.7,114.85,8
20090501|2008-11-20 09:30,20,115,115.1,115,115,17
20090501|2008-11-20 10:00,20,115,115,114.5,114.5,102
20090501|2008-11-20 10:30,20,114.45,114.6,114.45,114.6,3
20090501|2008-11-20 11:00,20,114.65,114.9,114.65,114.9,37
20090501|2008-11-20 11:30,20,114.6,114.6,114.3,114.3,28
20090501|2008-11-20 12:00,20,114.35,114.35,114.1,114.2,48
20090501|2008-11-20 12:30,20,114.6,114.7,114.6,114.6,12
20090501|2008-11-20 13:00,20,114.2,114.3,114.1,114.1,79
20090501|2008-11-20 13:30,20,114.05,114.05,114,114,29
20090501|2008-11-20 14:00,20,114,114,114,114,1
20090501|2008-11-20 14:30,20,114.1,114.1,113.95,113.95,12
20090501|2008-11-20 15:00,20,114.05,114.25,113.9,113.9,37
20090501|2008-11-21 02:30,21,113.7,114.75,113.7,114.75,20
20090501|2008-11-21 03:00,21,114.7,115,114.65,115,14
20090501|2008-11-21 05:00,21,115.05,115.1,115.05,115.1,2
20090501|2008-11-21 05:30,21,115.1,115.1,115.1,115.1,2
20090501|2008-11-21 06:00,21,115.2,115.2,115.1,115.1,6
20090501|2008-11-21 06:30,21,115.2,115.2,115.1,115.1,10
20090501|2008-11-21 07:00,21,115.1,115.1,114.9,114.9,77
20090501|2008-11-21 07:30,21,114.8,114.8,114.6,114.6,55
20090501|2008-11-21 08:00,21,114.4,115.3,114.4,115.3,101
20090501|2008-11-21 08:30,21,115.05,115.15,114.55,114.55,9
20090501|2008-11-21 09:00,21,114.5,114.5,114.5,114.5,1
20090501|2008-11-21 09:30,21,114.45,114.45,114.2,114.2,50
20090501|2008-11-21 10:00,21,114.15,114.15,114.15,114.15,4
20090501|2008-11-21 10:30,21,114,114.05,113.95,113.95,41
20090501|2008-11-21 11:00,21,114.05,114.05,113.85,113.95,22
20090501|2008-11-21 11:30,21,114.3,114.3,114.1,114.1,4
20090501|2008-11-21 12:00,21,114.15,114.25,114.15,114.25,3
20090501|2008-11-21 12:30,21,114.25,114.5,114.25,114.5,2
20090501|2008-11-21 13:00,21,113.9,113.9,113.5,113.5,91
20090501|2008-11-21 13:30,21,113.55,113.6,113.55,113.55,18
20090501|2008-11-21 14:00,21,113.55,113.55,113.45,113.45,6
20090501|2008-11-21 14:30,21,113.5,113.75,113.5,113.75,5
20090501|2008-11-21 15:00,21,113.75,113.75,113.75,113.75,1
20090501|2008-11-24 02:30,24,113.85,113.85,113.85,113.85,1
20090501|2008-11-24 03:30,24,114.05,114.1,114.05,114.05,33
20090501|2008-11-24 04:00,24,114.05,114.05,114.05,114.05,8
20090501|2008-11-24 05:00,24,114.1,114.1,114.1,114.1,5
20090501|2008-11-24 06:00,24,114.55,114.55,114.55,114.55,1
20090501|2008-11-24 07:00,24,115.05,115.05,114.8,114.8,5
20090501|2008-11-24 07:30,24,115.1,115.1,115.1,115.1,1
20090501|2008-11-24 08:30,24,114.8,114.8,114.8,114.8,2
20090501|2008-11-24 09:00,24,115.4,116.75,115.4,116.75,35
20090501|2008-11-24 09:30,24,116.45,116.45,115.9,115.9,5
20090501|2008-11-24 10:30,24,117.05,117.85,117.05,117.6,61
20090501|2008-11-24 11:00,24,117.65,117.85,117.45,117.85,50
20090501|2008-11-24 11:30,24,117.65,117.75,117.4,117.75,8
20090501|2008-11-24 12:00,24,117.6,117.65,116.9,116.9,25
20090501|2008-11-24 12:30,24,117,117,117,117,1
20090501|2008-11-24 13:30,24,116.9,117.1,116.9,117.1,11
20090501|2008-11-25 04:00,25,117,117,117,117,10
20090501|2008-11-25 05:00,25,117,117,117,117,5
20090501|2008-11-25 05:30,25,117.2,117.25,117.2,117.25,5
20090501|2008-11-25 06:00,25,117.2,117.2,117.15,117.15,11
20090501|2008-11-25 07:30,25,117.55,117.55,116.75,116.75,11
20090501|2008-11-25 08:00,25,116.55,116.75,116.25,116.75,35
20090501|2008-11-25 08:30,25,117.2,118.5,117.1,118,37
20090501|2008-11-25 09:00,25,118,118.1,118,118.1,6
20090501|2008-11-25 09:30,25,117.25,117.25,117.25,117.25,9
20090501|2008-11-25 10:30,25,117.4,117.4,117.15,117.15,7
20090501|2008-11-25 11:00,25,116.9,117.6,116.9,117.6,3
20090501|2008-11-25 11:30,25,117.5,117.8,117.5,117.75,17
20090501|2008-11-25 12:00,25,117.7,117.7,117.7,117.7,5
20090501|2008-11-25 12:30,25,117.3,117.3,117.1,117.1,12
20090501|2008-11-25 13:00,25,117.2,117.2,117.15,117.15,21
20090501|2008-11-25 14:30,25,117,117,116.9,116.9,6
20090501|2008-11-25 15:00,25,117,117,117,117,1
20090501|2008-11-26 02:30,26,117.15,117.15,117.15,117.15,4
20090501|2008-11-26 05:00,26,117.75,117.75,117.75,117.75,2
20090501|2008-11-26 05:30,26,117.45,117.45,117.45,117.45,1
20090501|2008-11-26 06:00,26,117.35,117.35,117.35,117.35,10
20090501|2008-11-26 06:30,26,117.4,117.4,117.4,117.4,3
20090501|2008-11-26 07:00,26,117.3,117.3,117.3,117.3,6
20090501|2008-11-26 07:30,26,117,117,116.9,116.9,7
20090501|2008-11-26 08:00,26,116.9,116.9,116.9,116.9,1
20090501|2008-11-26 08:30,26,116.95,117,116.95,117,2
20090501|2008-11-26 09:00,26,117.25,117.45,117.25,117.25,12
20090501|2008-11-26 10:00,26,117.25,117.4,117.2,117.4,3
20090501|2008-11-26 10:30,26,117.4,117.5,117.35,117.35,8
20090501|2008-11-26 11:00,26,118,118.1,117.95,118.05,16
20090501|2008-11-26 11:30,26,118.05,119,118.05,118.4,14
20090501|2008-11-26 12:00,26,118.5,118.7,118.3,118.7,48
20090501|2008-11-26 12:30,26,118.65,118.65,118.6,118.6,3
20090501|2008-11-26 13:00,26,118.9,119.15,118.9,118.9,5
20090501|2008-11-26 13:30,26,119,119.1,119,119.1,9
20090501|2008-11-26 14:00,26,119.4,119.4,119.4,119.4,2
20090501|2008-11-28 02:30,28,119,120,119,119.9,32
20090501|2008-11-28 03:00,28,119.75,119.9,119.75,119.85,13
20090501|2008-11-28 03:30,28,119.9,120,119.9,120,6
20090501|2008-11-28 04:00,28,120.05,120.05,119.85,119.85,4
20090501|2008-11-28 05:00,28,119.6,119.6,119.6,119.6,1
20090501|2008-11-28 05:30,28,119.7,119.75,119.7,119.75,6
20090501|2008-11-28 06:00,28,119.8,119.8,119.5,119.5,19
20090501|2008-11-28 06:30,28,119.2,119.2,119.2,119.2,7
20090501|2008-11-28 07:00,28,119,119.1,119,119.1,9
20090501|2008-11-28 07:30,28,119,119.1,119,119.1,9
20090501|2008-11-28 08:00,28,118.85,118.85,118.85,118.85,2
20090501|2008-11-28 08:30,28,118.75,118.85,118.65,118.65,19
20090501|2008-11-28 09:00,28,118.65,118.65,118.65,118.65,2
20090501|2008-11-28 09:30,28,118.55,118.6,118.55,118.6,4
20090501|2008-11-28 10:00,28,118.55,118.6,118.25,118.25,69
20090501|2008-11-28 10:30,28,118.25,118.25,117.95,118.15,21
20090501|2008-11-28 11:00,28,117.75,117.75,117.35,117.5,18
20090501|2008-11-28 11:30,28,117.5,117.5,117.3,117.5,6
20090501|2008-11-28 12:00,28,117.5,117.5,117.45,117.45,2
20090501|2008-11-28 12:30,28,117.85,118.9,117.85,118.9,38
20090501|2008-12-01 02:30,1,118.45,118.5,118.4,118.4,6
20090501|2008-12-01 03:00,1,118.05,118.25,118.05,118.25,6
20090501|2008-12-01 04:30,1,118,118,118,118,13
20090501|2008-12-01 05:00,1,117.8,117.95,117.8,117.95,11
20090501|2008-12-01 05:30,1,117.1,117.3,116.95,117.3,76
20090501|2008-12-01 06:00,1,117.3,117.3,117.25,117.25,20
20090501|2008-12-01 06:30,1,117.3,117.3,117.25,117.3,13
20090501|2008-12-01 07:00,1,117.3,117.3,117.25,117.25,9
20090501|2008-12-01 07:30,1,117.4,117.5,116.65,116.65,38
20090501|2008-12-01 08:00,1,116.95,116.95,116.25,116.4,11
20090501|2008-12-01 08:30,1,116.6,116.75,115.65,115.9,58
20090501|2008-12-01 09:00,1,115.75,116.15,115.75,115.95,12
20090501|2008-12-01 09:30,1,116,116.15,116,116.15,5
20090501|2008-12-01 10:00,1,116.15,116.4,116.1,116.4,34
20090501|2008-12-01 10:30,1,116,116,116,116,1
20090501|2008-12-01 11:00,1,115.65,115.75,115.5,115.65,21
20090501|2008-12-01 11:30,1,115.9,115.9,115.85,115.85,3
20090501|2008-12-01 12:00,1,115.75,116.3,115.75,116.3,6
20090501|2008-12-01 13:30,1,116.15,116.3,116.1,116.3,8
20090501|2008-12-01 14:00,1,116.6,116.6,116.6,116.6,1
20090501|2008-12-02 02:30,2,116.3,116.3,116,116.15,9
20090501|2008-12-02 03:00,2,116.25,116.3,116.25,116.3,6
20090501|2008-12-02 03:30,2,116.05,116.05,116,116,4
20090501|2008-12-02 04:00,2,115.5,115.5,115.1,115.3,41
20090501|2008-12-02 04:30,2,115.3,115.5,115.3,115.5,13
20090501|2008-12-02 05:00,2,115.5,115.5,115.5,115.5,3
20090501|2008-12-02 05:30,2,115.6,115.6,115.6,115.6,4
20090501|2008-12-02 06:30,2,116,116,116,116,16
20090501|2008-12-02 07:30,2,116.3,116.3,115.9,115.9,12
20090501|2008-12-02 08:00,2,116.1,116.45,116.05,116.45,8
20090501|2008-12-02 08:30,2,116.4,116.65,116.35,116.65,3
20090501|2008-12-02 09:00,2,115.1,115.1,114.65,114.8,59
20090501|2008-12-02 09:30,2,115.2,115.2,114.9,115.1,20
20090501|2008-12-02 10:00,2,115,115.3,115,115.2,9
20090501|2008-12-02 10:30,2,115,115,114.75,114.75,18
20090501|2008-12-02 11:00,2,114.5,114.5,113.6,113.75,132
20090501|2008-12-02 11:30,2,114.2,114.2,114,114,29
20090501|2008-12-02 12:00,2,114.4,114.45,114.4,114.45,6
20090501|2008-12-02 12:30,2,114.8,114.9,114.6,114.65,41
20090501|2008-12-02 13:00,2,114.6,114.85,114.45,114.45,34
20090501|2008-12-02 13:30,2,114.55,114.55,114.55,114.55,2
20090501|2008-12-02 14:00,2,114.65,114.8,114.65,114.8,5
20090501|2008-12-02 14:30,2,114.15,114.15,114.15,114.15,6
20090501|2008-12-03 02:30,3,114.95,114.95,114.95,114.95,6
20090501|2008-12-03 03:00,3,114.6,114.85,114.6,114.85,3
20090501|2008-12-03 03:30,3,114.8,114.85,114.8,114.85,15
20090501|2008-12-03 05:00,3,114.6,114.6,114.5,114.5,11
20090501|2008-12-03 05:30,3,114.4,114.4,114.4,114.4,4
20090501|2008-12-03 06:00,3,114.45,114.45,114.15,114.15,33
20090501|2008-12-03 06:30,3,114.15,114.15,114.05,114.05,34
20090501|2008-12-03 07:00,3,114.1,114.15,113.9,114.15,41
20090501|2008-12-03 07:30,3,114.1,114.1,114,114,16
20090501|2008-12-03 08:00,3,113.85,113.85,113.75,113.75,91
20090501|2008-12-03 08:30,3,113.7,113.7,113,113,155
20090501|2008-12-03 09:00,3,113.05,113.4,113,113.4,135
20090501|2008-12-03 09:30,3,113.65,113.65,113.3,113.5,20
20090501|2008-12-03 10:00,3,113.5,113.5,113.4,113.4,5
20090501|2008-12-03 10:30,3,113.35,114.45,113.3,114.45,42
20090501|2008-12-03 11:00,3,114,114.2,114,114.2,7
20090501|2008-12-03 11:30,3,114.5,115.35,114.5,115.15,12
20090501|2008-12-03 12:00,3,115,115.1,114.9,114.9,7
20090501|2008-12-03 12:30,3,114.5,114.5,114.5,114.5,1
20090501|2008-12-03 13:00,3,113.75,113.85,113.5,113.75,34
20090501|2008-12-03 13:30,3,113.75,113.8,113.3,113.3,60
20090501|2008-12-03 14:00,3,113.4,113.5,113.4,113.5,20
20090501|2008-12-03 14:30,3,113.4,113.4,113.4,113.4,1
20090501|2008-12-04 02:30,4,113,113.15,113,113.15,4
20090501|2008-12-04 03:00,4,113.35,113.5,113.25,113.25,9
20090501|2008-12-04 03:30,4,113.3,113.3,113.3,113.3,24
20090501|2008-12-04 04:00,4,113.35,113.5,113.3,113.5,26
20090501|2008-12-04 04:30,4,113.5,113.5,113.4,113.5,15
20090501|2008-12-04 05:00,4,113.2,113.45,113.2,113.45,20
20090501|2008-12-04 05:30,4,113.2,113.2,113.2,113.2,4
20090501|2008-12-04 06:00,4,113.2,113.35,113.2,113.35,22
20090501|2008-12-04 06:30,4,113.35,113.4,113.35,113.4,5
20090501|2008-12-04 07:00,4,113.4,113.4,113.4,113.4,2
20090501|2008-12-04 07:30,4,113.15,113.2,113.15,113.2,5
20090501|2008-12-04 08:00,4,113.2,113.2,112.65,112.8,69
20090501|2008-12-04 08:30,4,112.65,112.65,111.65,111.65,172
20090501|2008-12-04 09:00,4,111.55,111.65,111.15,111.4,71
20090501|2008-12-04 09:30,4,111.05,111.05,108.55,109.4,335
20090501|2008-12-04 10:00,4,109.55,109.7,109.5,109.65,380
20090501|2008-12-04 10:30,4,109.55,109.65,109.3,109.3,28
20090501|2008-12-04 11:00,4,109.25,109.3,109,109,27
20090501|2008-12-04 11:30,4,108.8,109.45,108.55,109.45,40
20090501|2008-12-04 12:00,4,109.45,109.6,109.3,109.35,68
20090501|2008-12-04 12:30,4,109.35,109.4,109.25,109.25,6
20090501|2008-12-04 13:00,4,109,109.2,108.75,108.85,40
20090501|2008-12-04 13:30,4,108.95,109.3,108.95,109.3,3
20090501|2008-12-04 14:00,4,109.5,109.5,108.75,108.8,6
20090501|2008-12-04 14:30,4,108.7,108.7,108.7,108.7,2
20090501|2008-12-05 09:00,5,108,108.45,107.9,108.1,29
20090501|2008-12-05 09:30,5,108.15,108.15,107.85,108,13
20090501|2008-12-05 10:00,5,108.05,108.05,106.95,106.95,114
20090501|2008-12-05 10:30,5,107.1,107.1,106.45,106.5,59
20090501|2008-12-05 11:00,5,106.2,106.7,105.65,105.65,85
20090501|2008-12-05 11:30,5,105.5,105.55,105,105.25,136
20090501|2008-12-05 12:00,5,106,107.15,106,107.15,7
20090501|2008-12-05 12:30,5,106.55,106.8,105.9,105.9,18
20090501|2008-12-05 13:00,5,106.1,106.5,105.7,105.7,30
20090501|2008-12-05 13:30,5,106.15,106.35,106.15,106.3,19
20090501|2008-12-05 14:00,5,105.9,106.1,105.9,106.1,5
20090501|2008-12-05 14:30,5,106.4,106.4,106.4,106.4,1
20090501|2008-12-08 02:30,8,107.95,107.95,107.95,107.95,3
20090501|2008-12-08 03:30,8,108,108,108,108,30
20090501|2008-12-08 04:00,8,108,108.2,108,108.05,49
20090501|2008-12-08 05:30,8,108.1,108.1,108,108,19
20090501|2008-12-08 06:00,8,107.95,108.2,107.95,108.2,26
20090501|2008-12-08 06:30,8,108.4,108.65,108.4,108.65,13
20090501|2008-12-08 07:00,8,108.6,108.6,108.6,108.6,9
20090501|2008-12-08 07:30,8,108.6,108.85,108.3,108.85,39
20090501|2008-12-08 08:00,8,108.85,110.35,108.85,109.35,27
20090501|2008-12-08 08:30,8,109.45,110.75,109.45,110.25,85
20090501|2008-12-08 09:00,8,110.25,110.4,110.25,110.25,172
20090501|2008-12-08 09:30,8,110.25,110.25,109.55,109.55,73
20090501|2008-12-08 10:00,8,110,110.1,110,110.1,8
20090501|2008-12-08 10:30,8,110.75,110.8,110.5,110.55,11
20090501|2008-12-08 11:00,8,110.4,111.25,110.4,110.75,28
20090501|2008-12-08 11:30,8,111,111.75,111,111.4,26
20090501|2008-12-08 12:00,8,111.6,112,111.6,112,22
20090501|2008-12-08 12:30,8,112.2,112.25,112.2,112.25,5
20090501|2008-12-08 13:00,8,111.6,112.15,111.6,112.1,23
20090501|2008-12-08 13:30,8,112,112,112,112,1
20090501|2008-12-08 14:00,8,111.85,111.85,111.75,111.75,2
20090501|2008-12-08 14:30,8,111.9,111.9,111.9,111.9,4
20090501|2008-12-09 04:00,9,110.8,111.05,110.8,111.05,6
20090501|2008-12-09 04:30,9,111.05,111.05,111.05,111.05,3
20090501|2008-12-09 05:00,9,111,111.5,111,111.5,5
20090501|2008-12-09 06:00,9,111.25,111.5,110.8,110.8,24
20090501|2008-12-09 07:00,9,111.45,111.45,111.45,111.45,2
20090501|2008-12-09 07:30,9,111,111,111,111,2
20090501|2008-12-09 08:00,9,110.6,110.6,110.5,110.5,15
20090501|2008-12-09 08:30,9,110.75,110.75,109.7,109.8,54
20090501|2008-12-09 09:00,9,109.65,110.05,109.65,109.95,25
20090501|2008-12-09 09:30,9,109.9,110.15,109.9,110.05,189
20090501|2008-12-09 10:00,9,111.25,112.25,111.25,112.25,24
20090501|2008-12-09 10:30,9,112.5,114,112.5,113,110
20090501|2008-12-09 11:00,9,113,113,111.25,111.95,6
20090501|2008-12-09 11:30,9,112.45,112.75,112.45,112.45,11
20090501|2008-12-09 12:00,9,112.7,112.7,112.7,112.7,2
20090501|2008-12-09 12:30,9,113,113.1,113,113.1,17
20090501|2008-12-09 13:00,9,112.95,112.95,112.5,112.5,3
20090501|2008-12-09 14:30,9,112.3,112.3,112.3,112.3,1
20090501|2008-12-10 02:30,10,113.5,113.5,113.05,113.05,2
20090501|2008-12-10 03:00,10,113.05,113.1,113.05,113.1,2
20090501|2008-12-10 03:30,10,112.1,112.1,112.1,112.1,2
20090501|2008-12-10 04:00,10,112.8,112.8,112.8,112.8,1
20090501|2008-12-10 04:30,10,112.8,112.8,112.6,112.6,2
20090501|2008-12-10 05:00,10,112.65,112.65,112.65,112.65,1
20090501|2008-12-10 05:30,10,112.65,112.65,112.65,112.65,15
20090501|2008-12-10 06:30,10,113,113,113,113,2
20090501|2008-12-10 07:00,10,113,113,113,113,8
20090501|2008-12-10 07:30,10,112.9,113.05,112.55,112.55,20
20090501|2008-12-10 08:00,10,112.6,112.7,111.85,112.05,23
20090501|2008-12-10 08:30,10,112.75,113.1,112.6,112.8,57
20090501|2008-12-10 09:00,10,113.2,113.35,112.85,112.85,45
20090501|2008-12-10 09:30,10,112.25,112.25,112.25,112.25,1
20090501|2008-12-10 10:00,10,112.35,112.4,112.35,112.4,3
20090501|2008-12-10 10:30,10,113.4,113.4,112.25,112.75,13
20090501|2008-12-10 11:00,10,112.8,113.25,112.8,113,125
20090501|2008-12-10 11:30,10,112.9,114,112.9,113.7,45
20090501|2008-12-10 12:00,10,114,114.2,113.8,113.8,28
20090501|2008-12-10 12:30,10,113.85,113.85,113.8,113.8,4
20090501|2008-12-10 14:00,10,113.45,113.45,113.45,113.45,5
20090501|2008-12-11 02:30,11,114,114,114,114,7
20090501|2008-12-11 03:00,11,114.3,114.3,114.3,114.3,1
20090501|2008-12-11 04:00,11,114.35,114.35,114.35,114.35,5
20090501|2008-12-11 05:00,11,114.55,114.6,114.5,114.5,27
20090501|2008-12-11 05:30,11,114.35,114.35,114,114,2
20090501|2008-12-11 06:00,11,114,114,114,114,5
20090501|2008-12-11 06:30,11,114.05,114.05,114.05,114.05,1
20090501|2008-12-11 07:00,11,114.15,114.15,114,114,4
20090501|2008-12-11 07:30,11,114.15,114.15,114.15,114.15,2
20090501|2008-12-11 08:00,11,114.2,115.2,114.2,115.2,119
20090501|2008-12-11 08:30,11,115.2,116,115.2,115.25,57
20090501|2008-12-11 09:00,11,115.55,115.7,115.25,115.5,18
20090501|2008-12-11 09:30,11,115.35,115.4,114.6,115.25,46
20090501|2008-12-11 10:00,11,115,115.25,115,115.25,3
20090501|2008-12-11 10:30,11,115.2,115.2,115.2,115.2,6
20090501|2008-12-11 11:00,11,115.1,115.5,115.1,115.5,5
20090501|2008-12-11 11:30,11,115,115.35,115,115.25,10
20090501|2008-12-11 12:00,11,115.3,115.35,115.3,115.35,15
20090501|2008-12-11 12:30,11,115.5,115.5,115.3,115.3,2
20090501|2008-12-11 13:00,11,115.25,115.3,115,115.25,15
20090501|2008-12-11 13:30,11,114.85,114.85,114.85,114.85,2
20090501|2008-12-12 02:30,12,114.75,114.75,113.6,113.6,13
20090501|2008-12-12 03:00,12,113.5,113.6,113.5,113.6,9
20090501|2008-12-12 03:30,12,113.75,114.1,113.75,114.1,13
20090501|2008-12-12 05:00,12,114.1,114.1,114.1,114.1,2
20090501|2008-12-12 05:30,12,114.2,114.2,114.2,114.2,9
20090501|2008-12-12 06:00,12,113.8,113.8,113.5,113.5,15
20090501|2008-12-12 06:30,12,113.4,113.65,113.3,113.65,9
20090501|2008-12-12 07:00,12,113.6,113.75,113.6,113.75,7
20090501|2008-12-12 07:30,12,113.75,113.75,113.75,113.75,4
20090501|2008-12-12 08:00,12,114,114,113.7,113.7,8
20090501|2008-12-12 08:30,12,113.8,113.8,113.8,113.8,3
20090501|2008-12-12 09:00,12,113.55,113.55,113.2,113.2,34
20090501|2008-12-12 09:30,12,114,114.6,113.95,114.6,13
20090501|2008-12-12 10:00,12,114.4,114.4,114.3,114.3,3
20090501|2008-12-12 10:30,12,114.1,114.25,114.1,114.25,3
20090501|2008-12-12 11:00,12,114.25,114.25,114.25,114.25,2
20090501|2008-12-12 11:30,12,114.35,114.35,114.05,114.25,20
20090501|2008-12-12 12:00,12,114.35,115.5,114.35,115.5,31
20090501|2008-12-12 12:30,12,115.3,115.7,115.2,115.7,17
20090501|2008-12-12 13:00,12,114.55,114.55,114.45,114.45,2
20090501|2008-12-12 13:30,12,114.85,114.85,114.7,114.7,26
20090501|2008-12-12 14:00,12,115.05,115.05,115.05,115.05,1
20090501|2008-12-15 02:30,15,116,116.05,115.7,116.05,20
20090501|2008-12-15 03:00,15,116.3,116.3,116.3,116.3,2
20090501|2008-12-15 03:30,15,115.75,115.75,115.75,115.75,2
20090501|2008-12-15 04:30,15,115.6,115.6,115.6,115.6,1
20090501|2008-12-15 05:00,15,115.6,115.65,115.5,115.65,5
20090501|2008-12-15 06:00,15,115.55,115.55,115.5,115.5,14
20090501|2008-12-15 06:30,15,115.7,115.75,115.5,115.5,11
20090501|2008-12-15 07:30,15,115.6,115.6,115.3,115.3,15
20090501|2008-12-15 08:00,15,115.6,115.95,115.35,115.95,9
20090501|2008-12-15 08:30,15,115.95,115.95,115.15,115.15,18
20090501|2008-12-15 09:00,15,115.2,115.2,114.95,114.95,2
20090501|2008-12-15 09:30,15,115.25,115.25,115.2,115.25,34
20090501|2008-12-15 10:00,15,115.25,115.6,115.25,115.6,17
20090501|2008-12-15 10:30,15,115.55,115.65,115.55,115.65,2
20090501|2008-12-15 11:00,15,114.8,114.8,112.4,113.35,47
20090501|2008-12-15 11:30,15,113,113.9,112.9,113.8,11
20090501|2008-12-15 12:00,15,113.15,113.75,113.15,113.7,17
20090501|2008-12-15 12:30,15,113.8,113.8,113.35,113.35,18
20090501|2008-12-15 13:00,15,113.15,113.15,112.8,112.85,54
20090501|2008-12-15 13:30,15,112.9,113.2,112.9,113.2,8
20090501|2008-12-15 14:00,15,113.1,113.1,112.8,112.8,7
20090501|2008-12-16 02:30,16,113.15,113.3,113.15,113.3,2
20090501|2008-12-16 03:00,16,113.3,113.35,113.3,113.35,12
20090501|2008-12-16 03:30,16,113.5,113.5,113.4,113.4,14
20090501|2008-12-16 04:00,16,113.35,113.35,113.25,113.25,8
20090501|2008-12-16 04:30,16,113.4,113.4,113.4,113.4,1
20090501|2008-12-16 05:00,16,113.35,113.35,113.3,113.3,5
20090501|2008-12-16 05:30,16,113.2,113.2,113.05,113.05,5
20090501|2008-12-16 06:00,16,113.15,113.15,113.05,113.05,6
20090501|2008-12-16 07:30,16,113.35,113.5,113.35,113.5,8
20090501|2008-12-16 08:00,16,113.35,113.5,113.2,113.5,8
20090501|2008-12-16 08:30,16,112.75,112.75,112.75,112.75,2
20090501|2008-12-16 09:00,16,113.15,113.2,113,113,20
20090501|2008-12-16 09:30,16,113.25,113.35,113.05,113.05,3
20090501|2008-12-16 10:00,16,113.05,113.35,113.05,113.35,75
20090501|2008-12-16 10:30,16,113.35,113.85,113.25,113.7,43
20090501|2008-12-16 11:00,16,113.4,113.55,113.4,113.55,13
20090501|2008-12-16 11:30,16,113.65,114,113.65,113.8,16
20090501|2008-12-16 12:00,16,114,114,113.8,113.8,8
20090501|2008-12-16 12:30,16,113.65,113.65,113.45,113.45,6
20090501|2008-12-16 13:00,16,113.55,113.55,113.25,113.45,22
20090501|2008-12-16 13:30,16,113.45,113.45,113.2,113.2,17
20090501|2008-12-16 14:30,16,114,114,113.6,113.6,5
20090501|2008-12-17 02:30,17,114.65,114.95,114.65,114.95,2
20090501|2008-12-17 04:00,17,114.7,114.7,114.7,114.7,2
20090501|2008-12-17 04:30,17,114.65,114.65,114.65,114.65,1
20090501|2008-12-17 05:30,17,114.9,115.1,114.85,114.85,32
20090501|2008-12-17 06:00,17,114.8,114.8,114.75,114.75,16
20090501|2008-12-17 06:30,17,114.75,116,114.75,115.25,52
20090501|2008-12-17 07:00,17,115.25,115.25,114.7,115.05,13
20090501|2008-12-17 07:30,17,115,115,114.9,114.9,12
20090501|2008-12-17 08:00,17,114.9,115,114.55,114.95,50
20090501|2008-12-17 08:30,17,115.05,116,115.05,115.45,124
20090501|2008-12-17 09:00,17,115.6,115.75,115.15,115.5,18
20090501|2008-12-17 09:30,17,115.5,115.55,115.5,115.55,4
20090501|2008-12-17 10:00,17,115.7,115.85,115.7,115.7,10
20090501|2008-12-17 10:30,17,115.4,115.4,115,115,8
20090501|2008-12-17 11:00,17,115,115,113.9,114,10
20090501|2008-12-17 11:30,17,113.75,114.3,113.75,114.2,21
20090501|2008-12-17 12:00,17,114.55,114.55,114,114.3,13
20090501|2008-12-17 12:30,17,114.3,114.5,114.3,114.5,3
20090501|2008-12-17 13:00,17,114.35,114.75,114.15,114.75,46
20090501|2008-12-17 13:30,17,114.75,114.85,114.75,114.85,4
20090501|2008-12-17 14:00,17,114.85,114.95,114.85,114.95,3
20090501|2008-12-17 14:30,17,115,115,115,115,3
20090501|2008-12-18 03:30,18,114.9,114.9,114.9,114.9,7
20090501|2008-12-18 04:30,18,114.9,114.95,114.8,114.95,16
20090501|2008-12-18 05:00,18,114.95,115.35,114.95,115.35,36
20090501|2008-12-18 05:30,18,115.35,115.35,115.35,115.35,1
20090501|2008-12-18 06:00,18,115,115.1,115,115.1,25
20090501|2008-12-18 06:30,18,115.1,115.15,115.1,115.1,18
20090501|2008-12-18 07:00,18,115.2,115.2,115.1,115.1,42
20090501|2008-12-18 07:30,18,115.2,115.7,115.2,115.7,65
20090501|2008-12-18 08:00,18,115.8,115.8,115.65,115.65,58
20090501|2008-12-18 08:30,18,115.9,115.9,115.65,115.65,32
20090501|2008-12-18 09:00,18,115.85,115.85,114.45,114.45,45
20090501|2008-12-18 09:30,18,114.6,114.9,114.4,114.4,6
20090501|2008-12-18 10:00,18,114.6,114.6,114.5,114.5,14
20090501|2008-12-18 10:30,18,114.7,115.2,114.7,115.2,41
20090501|2008-12-18 11:00,18,114.8,114.8,114.8,114.8,2
20090501|2008-12-18 11:30,18,114.75,115,114.75,114.8,4
20090501|2008-12-18 13:00,18,114.9,114.9,114.85,114.85,10
20090501|2008-12-18 13:30,18,115,115,115,115,2
20090501|2008-12-18 14:00,18,114.8,114.8,114.8,114.8,20
20090501|2008-12-18 14:30,18,114.6,114.6,114.6,114.6,1
20090501|2008-12-19 02:30,19,114.8,114.8,114.3,114.3,6
20090501|2008-12-19 04:30,19,114.1,114.1,114,114,5
20090501|2008-12-19 05:00,19,114.1,114.25,114.1,114.25,9
20090501|2008-12-19 06:00,19,114.1,114.1,113.8,113.8,3
20090501|2008-12-19 06:30,19,113.75,113.75,113.5,113.5,5
20090501|2008-12-19 07:00,19,113.5,113.5,113.45,113.45,16
20090501|2008-12-19 07:30,19,113.5,113.5,113,113.25,28
20090501|2008-12-19 08:00,19,113,113.05,112.55,113.05,57
20090501|2008-12-19 08:30,19,113.1,113.1,113.1,113.1,2
20090501|2008-12-19 09:00,19,113.5,113.5,113.2,113.2,7
20090501|2008-12-19 09:30,19,113,113,113,113,6
20090501|2008-12-19 10:00,19,113.5,113.6,113.5,113.6,7
20090501|2008-12-19 10:30,19,113.6,114,113.45,114,19
20090501|2008-12-19 11:00,19,114,114,114,114,1
20090501|2008-12-19 11:30,19,114.05,114.05,113.65,113.7,5
20090501|2008-12-19 12:00,19,113.5,113.5,113.25,113.25,5
20090501|2008-12-19 13:00,19,113.25,113.25,113.2,113.2,3
20090501|2008-12-19 13:30,19,113.6,113.6,113.55,113.55,3
20090501|2008-12-19 14:00,19,113.55,113.55,113.4,113.4,4
20090501|2008-12-19 14:30,19,113.55,113.55,113.55,113.55,1
20090501|2008-12-22 02:30,22,114,114,113.5,113.5,6
20090501|2008-12-22 03:00,22,113.3,113.3,112.95,113,15
20090501|2008-12-22 05:00,22,112.95,112.95,112.95,112.95,12
20090501|2008-12-22 05:30,22,113,113,113,113,5
20090501|2008-12-22 06:00,22,113,113,113,113,10
20090501|2008-12-22 08:00,22,113.15,113.4,113.15,113.4,11
20090501|2008-12-22 08:30,22,113.45,113.45,113.1,113.2,6
20090501|2008-12-22 09:00,22,113.1,113.15,112.8,112.8,13
20090501|2008-12-22 09:30,22,112.75,112.75,110.75,110.75,87
20090501|2008-12-22 10:00,22,111,111.1,109.6,109.8,175
20090501|2008-12-22 10:30,22,110,110.15,109.95,110,123
20090501|2008-12-22 11:00,22,110.05,110.1,109.7,109.7,57
20090501|2008-12-22 11:30,22,109.75,110.75,109.4,110.75,58
20090501|2008-12-22 12:00,22,110.7,111.15,110.45,110.7,63
20090501|2008-12-22 12:30,22,110.5,110.8,110.5,110.8,12
20090501|2008-12-22 13:00,22,110.85,110.85,110.55,110.55,4
20090501|2008-12-22 14:00,22,110.4,110.4,110.4,110.4,2
20090501|2008-12-23 02:30,23,109.8,110.3,109.8,110.1,13
20090501|2008-12-23 03:30,23,110.2,110.25,110.2,110.2,6
20090501|2008-12-23 05:30,23,110.3,110.4,110.3,110.3,23
20090501|2008-12-23 06:00,23,110.3,110.5,110.2,110.5,7
20090501|2008-12-23 06:30,23,110.5,110.8,110.5,110.8,9
20090501|2008-12-23 07:00,23,110.75,110.75,110.75,110.75,2
20090501|2008-12-23 07:30,23,110.75,110.8,110.7,110.7,12
20090501|2008-12-23 08:00,23,110.5,110.6,110.3,110.6,16
20090501|2008-12-23 08:30,23,110.55,110.7,110.45,110.7,20
20090501|2008-12-23 09:00,23,110.7,110.85,110.4,110.4,13
20090501|2008-12-23 09:30,23,110.3,110.3,110.2,110.2,9
20090501|2008-12-23 10:00,23,110.1,110.1,109.6,109.6,50
20090501|2008-12-23 10:30,23,110,110,109.9,109.9,6
20090501|2008-12-23 11:00,23,109.6,109.75,109.55,109.7,20
20090501|2008-12-23 11:30,23,109.7,109.7,109.6,109.6,27
20090501|2008-12-23 12:00,23,109.6,109.6,109.5,109.5,26
20090501|2008-12-23 12:30,23,109.6,109.85,109.6,109.7,16
20090501|2008-12-23 13:00,23,109.55,109.9,109.55,109.9,7
20090501|2008-12-23 13:30,23,109.8,109.9,109.8,109.9,3
20090501|2008-12-23 14:00,23,109.65,109.65,109.6,109.6,3
20090501|2008-12-23 14:30,23,109.7,109.7,109.7,109.7,1
20090501|2008-12-24 02:30,24,109.8,109.8,109.8,109.8,5
20090501|2008-12-24 03:00,24,109.8,110.8,109.8,110.8,10
20090501|2008-12-24 04:00,24,110.7,110.7,110.5,110.5,37
20090501|2008-12-24 05:00,24,110.5,110.5,110.5,110.5,1
20090501|2008-12-24 05:30,24,110.75,110.75,110.75,110.75,5
20090501|2008-12-24 06:00,24,110.9,110.9,110.8,110.8,17
20090501|2008-12-24 06:30,24,110.8,110.9,110.7,110.9,20
20090501|2008-12-24 07:00,24,110.9,110.9,110.4,110.65,32
20090501|2008-12-24 07:30,24,110.4,110.4,110.3,110.3,11
20090501|2008-12-24 08:00,24,110.6,110.6,110.2,110.5,8
20090501|2008-12-24 08:30,24,110.5,110.6,110.5,110.55,9
20090501|2008-12-24 09:00,24,110.5,110.5,110.5,110.5,3
20090501|2008-12-24 09:30,24,110.35,110.35,110.35,110.35,4
20090501|2008-12-24 10:00,24,110.25,110.25,110.25,110.25,1
20090501|2008-12-24 11:00,24,110.25,110.25,110.1,110.1,4
20090501|2008-12-24 11:30,24,110.15,110.15,110.15,110.15,1
20090501|2008-12-24 12:30,24,110.15,110.5,110.15,110.5,2
20090501|2008-12-26 02:30,26,110.8,110.85,110.8,110.85,2
20090501|2008-12-26 03:30,26,110.85,110.9,110.85,110.9,4
20090501|2008-12-26 05:30,26,111.2,111.2,111.2,111.2,1
20090501|2008-12-26 07:00,26,111.15,111.15,111.15,111.15,2
20090501|2008-12-26 07:30,26,111.1,111.1,111.1,111.1,1
20090501|2008-12-26 08:00,26,111.1,111.35,111.1,111.1,3
20090501|2008-12-26 09:00,26,111.5,111.55,111.45,111.45,4
20090501|2008-12-26 09:30,26,111.1,111.35,111.1,111.35,6
20090501|2008-12-26 10:00,26,111.1,111.1,111.1,111.1,3
20090501|2008-12-26 10:30,26,111.05,111.05,110.5,110.5,7
20090501|2008-12-26 11:00,26,110.3,110.3,110.3,110.3,2
20090501|2008-12-26 12:00,26,110.6,110.6,110.55,110.55,4
20090501|2008-12-26 13:00,26,110.55,110.65,110.55,110.65,2
20090501|2008-12-29 02:30,29,110.8,111.4,110.8,111.4,24
20090501|2008-12-29 03:00,29,111.45,111.45,111.25,111.25,8
20090501|2008-12-29 05:00,29,111.35,111.35,111.35,111.35,1
20090501|2008-12-29 06:00,29,111.5,111.65,111.5,111.65,10
20090501|2008-12-29 07:00,29,111.65,111.65,111.5,111.5,43
20090501|2008-12-29 07:30,29,111.3,111.3,111.3,111.3,5
20090501|2008-12-29 08:00,29,111.4,111.4,110.8,111.05,119
20090501|2008-12-29 08:30,29,110.8,110.8,110.5,110.6,19
20090501|2008-12-29 09:30,29,110.55,110.55,110.5,110.5,8
20090501|2008-12-29 10:00,29,110.3,110.3,109.1,109.25,66
20090501|2008-12-29 10:30,29,109.25,109.5,109.25,109.3,56
20090501|2008-12-29 11:00,29,109.3,109.3,109.2,109.2,14
20090501|2008-12-29 11:30,29,109.2,109.2,108.6,109.2,56
20090501|2008-12-29 12:00,29,109.2,109.3,109.15,109.25,20
20090501|2008-12-29 12:30,29,108.75,108.75,108.6,108.7,19
20090501|2008-12-29 13:00,29,108.9,109.15,108.85,108.85,28
20090501|2008-12-29 13:30,29,109.1,109.1,109,109.1,3
20090501|2008-12-30 05:00,30,109.25,109.4,109.25,109.4,4
20090501|2008-12-30 05:30,30,109.5,109.5,109.5,109.5,1
20090501|2008-12-30 06:00,30,109.5,109.5,109.5,109.5,3
20090501|2008-12-30 06:30,30,109.35,109.35,109.35,109.35,2
20090501|2008-12-30 07:00,30,109.5,109.5,109.5,109.5,5
20090501|2008-12-30 07:30,30,109.5,109.5,109.35,109.45,25
20090501|2008-12-30 08:00,30,109.35,109.7,109.35,109.35,29
20090501|2008-12-30 08:30,30,109.6,109.6,109.6,109.6,5
20090501|2008-12-30 09:00,30,109.9,109.9,109.9,109.9,1
20090501|2008-12-30 09:30,30,109.7,109.7,109.2,109.2,38
20090501|2008-12-30 10:00,30,109.2,109.3,109.1,109.1,15
20090501|2008-12-30 10:30,30,109.45,109.45,109.45,109.45,52
20090501|2008-12-30 11:00,30,109.3,109.35,109.3,109.3,27
20090501|2008-12-30 11:30,30,109.4,109.4,109.4,109.4,1
20090501|2008-12-30 12:00,30,109.5,109.55,109.45,109.45,16
20090501|2008-12-30 12:30,30,109.55,109.55,109.55,109.55,11
20090501|2008-12-30 13:00,30,109.55,110,109.55,110,27
20090501|2008-12-30 13:30,30,110,110,109.95,109.95,3
20090501|2008-12-31 04:00,31,109.8,109.8,109.8,109.8,5
20090501|2008-12-31 04:30,31,109.8,109.8,109.8,109.8,6
20090501|2008-12-31 05:00,31,110.2,110.2,110.2,110.2,6
20090501|2008-12-31 05:30,31,110.1,110.1,110.1,110.1,5
20090501|2008-12-31 06:30,31,109.9,109.9,109.8,109.8,8
20090501|2008-12-31 07:00,31,109.7,109.7,109.7,109.7,1
20090501|2008-12-31 07:30,31,109.7,109.7,109.6,109.6,7
20090501|2008-12-31 08:00,31,109.7,109.7,109.7,109.7,3
20090501|2008-12-31 08:30,31,110.05,111.9,110.05,111.9,27
20090501|2008-12-31 09:00,31,111.35,111.4,111.3,111.35,7
20090501|2008-12-31 09:30,31,111.4,111.55,111.4,111.55,20
20090501|2008-12-31 11:00,31,111.6,111.75,111.6,111.75,11
20090501|2008-12-31 11:30,31,112.25,115.3,112.25,114.65,95
20090501|2008-12-31 12:00,31,114.55,114.85,114,114.05,30
20090501|2008-12-31 12:30,31,113.95,114.1,113.6,114.1,25
20090501|2008-12-31 13:00,31,114.15,114.5,114.15,114.45,46
20090501|2008-12-31 14:00,31,114.1,114.1,114.1,114.1,2
20090501|2009-01-02 08:00,2,113.4,113.9,113.4,113.75,26
20090501|2009-01-02 08:30,2,113.5,114.3,113.3,113.3,24
20090501|2009-01-02 09:30,2,112.8,112.8,112.8,112.8,3
20090501|2009-01-02 10:00,2,112.8,112.8,112.8,112.8,1
20090501|2009-01-02 11:00,2,113,113.3,113,113.3,2
20090501|2009-01-02 11:30,2,113.5,113.55,113.45,113.55,10
20090501|2009-01-02 12:00,2,113.5,113.7,113.3,113.4,30
20090501|2009-01-02 13:30,2,113.45,113.45,113.45,113.45,1
20090501|2009-01-05 08:30,5,111.3,111.3,108.35,109,210
20090501|2009-01-05 09:00,5,109,109.6,109,109.5,312
20090501|2009-01-05 09:30,5,109.65,109.65,109.3,109.3,8
20090501|2009-01-05 10:00,5,109.5,109.65,109.3,109.3,25
20090501|2009-01-05 10:30,5,109.5,109.65,109.5,109.65,26
20090501|2009-01-05 11:00,5,109.7,109.7,109.25,109.6,24
20090501|2009-01-05 11:30,5,109.75,109.75,109.45,109.55,13
20090501|2009-01-05 12:00,5,109.8,109.85,109.8,109.85,11
20090501|2009-01-05 13:00,5,110.3,110.3,110,110,47
20090501|2009-01-05 13:30,5,110,110.05,110,110,34
20090501|2009-01-05 14:00,5,110.2,110.45,110.2,110.35,7
20090501|2009-01-05 14:30,5,111,111,110.95,111,8
20090501|2009-01-06 02:30,6,110.7,110.7,110.7,110.7,2
20090501|2009-01-06 03:00,6,110.7,110.7,110.7,110.7,3
20090501|2009-01-06 04:30,6,110.75,110.75,110.75,110.75,1
20090501|2009-01-06 05:00,6,110.6,110.75,110.6,110.75,5
20090501|2009-01-06 06:00,6,110.7,110.7,110.7,110.7,6
20090501|2009-01-06 06:30,6,110.7,112.05,110.7,112,8
20090501|2009-01-06 07:00,6,112.9,112.9,112.9,112.9,1
20090501|2009-01-06 07:30,6,112.15,112.3,112.15,112.3,90
20090501|2009-01-06 08:00,6,112.2,112.3,112.15,112.15,121
20090501|2009-01-06 08:30,6,112.5,116.9,112.5,116.3,408
20090501|2009-01-06 09:00,6,116.35,116.5,115.6,116,102
20090501|2009-01-06 09:30,6,116.15,116.6,116.1,116.5,204
20090501|2009-01-06 10:00,6,116.5,116.9,116.25,116.85,42
20090501|2009-01-06 10:30,6,116.6,118.4,116.55,116.85,293
20090501|2009-01-06 11:00,6,116.8,117.2,116.8,117,53
20090501|2009-01-06 11:30,6,117,117.95,117,117.5,59
20090501|2009-01-06 12:00,6,117.7,118,117.65,118,78
20090501|2009-01-06 12:30,6,118,118.05,117.7,117.9,27
20090501|2009-01-06 13:00,6,118.15,118.85,118,118.45,171
20090501|2009-01-06 13:30,6,118.05,118.15,117.95,118.15,19
20090501|2009-01-06 14:00,6,118.15,118.3,118,118.25,47
20090501|2009-01-06 14:30,6,118.6,118.7,118.6,118.7,13
20090501|2009-01-07 02:30,7,118,118,117.6,117.65,37
20090501|2009-01-07 03:00,7,117.65,117.75,117.3,117.5,53
20090501|2009-01-07 03:30,7,117.6,117.7,117.55,117.7,12
20090501|2009-01-07 04:00,7,117.25,117.25,117.2,117.2,4
20090501|2009-01-07 04:30,7,117.2,117.4,117.2,117.35,11
20090501|2009-01-07 05:00,7,117.2,117.75,117.2,117.75,9
20090501|2009-01-07 05:30,7,117.5,117.55,117.5,117.55,4
20090501|2009-01-07 06:00,7,117.55,117.65,117.55,117.65,9
20090501|2009-01-07 07:00,7,117,117,117,117,2
20090501|2009-01-07 07:30,7,117.2,117.2,117,117.1,45
20090501|2009-01-07 08:00,7,117.6,119,117.6,118.4,121
20090501|2009-01-07 08:30,7,118.6,119.45,118.6,119.2,84
20090501|2009-01-07 09:00,7,118.15,118.85,118.05,118.05,30
20090501|2009-01-07 09:30,7,117.75,118,117.75,117.85,9
20090501|2009-01-07 10:00,7,117.9,118.3,117.85,118.3,19
20090501|2009-01-07 10:30,7,117.1,117.8,116.85,117.55,36
20090501|2009-01-07 11:00,7,117.65,117.85,117.3,117.65,56
20090501|2009-01-07 11:30,7,117.6,117.6,117.6,117.6,4
20090501|2009-01-07 12:00,7,116.95,117.1,116.5,116.5,41
20090501|2009-01-07 12:30,7,116.7,116.75,116.7,116.75,2
20090501|2009-01-07 13:00,7,116.4,116.4,116.25,116.4,48
20090501|2009-01-07 13:30,7,116.25,116.25,116,116,87
20090501|2009-01-07 14:00,7,116,116,115.85,116,20
20090501|2009-01-07 14:30,7,115.9,115.9,115.9,115.9,1
20090501|2009-01-08 02:30,8,116.05,116.4,115.8,116.4,19
20090501|2009-01-08 03:00,8,116.4,116.85,116.25,116.85,16
20090501|2009-01-08 03:30,8,117.35,118,117.35,118,4
20090501|2009-01-08 04:00,8,118.15,118.2,118,118.05,30
20090501|2009-01-08 04:30,8,117.9,117.9,117.6,117.6,21
20090501|2009-01-08 05:00,8,117.55,117.7,117.5,117.65,12
20090501|2009-01-08 05:30,8,117.65,117.7,117.6,117.7,11
20090501|2009-01-08 06:00,8,117.7,117.75,117.25,117.25,37
20090501|2009-01-08 06:30,8,117,117,116.9,117,12
20090501|2009-01-08 07:00,8,117.25,117.25,117.1,117.1,9
20090501|2009-01-08 07:30,8,117.05,117.05,117,117,32
20090501|2009-01-08 08:00,8,117,117,116.15,116.55,27
20090501|2009-01-08 08:30,8,116.15,117.25,116.15,117.25,40
20090501|2009-01-08 09:00,8,117,117.2,116.9,117,10
20090501|2009-01-08 09:30,8,117.25,117.3,116.9,116.9,5
20090501|2009-01-08 10:00,8,116.5,116.65,116.35,116.5,10
20090501|2009-01-08 10:30,8,116.6,117,116.6,116.9,23
20090501|2009-01-08 11:00,8,116.85,117.25,116.8,116.8,30
20090501|2009-01-08 12:00,8,116.6,116.7,116.6,116.65,8
20090501|2009-01-08 12:30,8,116.7,116.75,116.5,116.5,5
20090501|2009-01-08 13:00,8,116.25,116.25,115.2,115.2,23
20090501|2009-01-08 13:30,8,115.3,115.5,115.3,115.5,9
20090501|2009-01-08 14:00,8,115.4,115.6,115.4,115.6,6
20090501|2009-01-08 14:30,8,116.25,116.25,116.25,116.25,1
20090501|2009-01-09 02:30,9,116,116.5,116,116.5,13
20090501|2009-01-09 03:00,9,116.95,116.95,116.95,116.95,2
20090501|2009-01-09 03:30,9,117,117.3,117,117.3,10
20090501|2009-01-09 04:00,9,117.35,117.6,117.35,117.5,31
20090501|2009-01-09 04:30,9,117.2,117.5,117.2,117.5,3
20090501|2009-01-09 05:00,9,117.45,117.45,117.05,117.25,8
20090501|2009-01-09 05:30,9,116.85,116.9,116.85,116.9,14
20090501|2009-01-09 06:00,9,116.9,117.25,116.9,117.25,87
20090501|2009-01-09 06:30,9,117.3,117.3,117.1,117.1,16
20090501|2009-01-09 07:00,9,117.1,117.2,117,117.2,25
20090501|2009-01-09 07:30,9,117.4,118.95,117.4,118.9,141
20090501|2009-01-09 08:00,9,118.9,120.5,118.7,120.3,1370
20090501|2009-01-09 08:30,9,120.3,121.6,120,120.95,1249
20090501|2009-01-09 09:00,9,120.55,120.55,119.95,120,225
20090501|2009-01-09 09:30,9,120,120.2,119.45,119.5,179
20090501|2009-01-09 10:00,9,119.4,119.9,119.4,119.7,38
20090501|2009-01-09 10:30,9,119.6,119.75,119.45,119.5,9
20090501|2009-01-09 11:00,9,119.4,119.8,119.4,119.8,15
20090501|2009-01-09 11:30,9,119.75,119.75,119.5,119.5,24
20090501|2009-01-09 12:00,9,119.35,119.5,119.2,119.2,39
20090501|2009-01-09 12:30,9,119.3,119.45,119.2,119.2,44
20090501|2009-01-09 13:00,9,119.2,119.2,118.85,118.9,41
20090501|2009-01-09 13:30,9,119.15,119.5,119.1,119.3,22
20090501|2009-01-09 14:00,9,119.5,119.7,119.45,119.7,7
20090501|2009-01-09 14:30,9,119.55,120,119.55,120,9
20090501|2009-01-12 02:30,12,117.9,118.75,117.9,118.75,12
20090501|2009-01-12 03:00,12,118.7,118.8,118.25,118.25,18
20090501|2009-01-12 04:00,12,118.75,118.75,118.75,118.75,1
20090501|2009-01-12 04:30,12,118.75,119.5,118.75,119.5,11
20090501|2009-01-12 05:00,12,119.6,119.6,119.5,119.5,12
20090501|2009-01-12 06:00,12,119.1,119.1,119.1,119.1,1
20090501|2009-01-12 06:30,12,119.35,119.35,119,119,9
20090501|2009-01-12 07:00,12,118.9,118.9,118.9,118.9,7
20090501|2009-01-12 07:30,12,119.4,120.55,119.35,120.55,147
20090501|2009-01-12 08:00,12,120.4,120.45,117.9,118.6,38
20090501|2009-01-12 08:30,12,119.1,119.2,118.9,119,20
20090501|2009-01-12 09:00,12,119,119.95,118.8,119.5,35
20090501|2009-01-12 09:30,12,119.5,119.6,119.1,119.45,22
20090501|2009-01-12 10:00,12,119.5,119.5,118.35,118.4,71
20090501|2009-01-12 10:30,12,118.5,118.5,117.5,117.5,23
20090501|2009-01-12 11:00,12,117.75,117.75,117.75,117.75,1
20090501|2009-01-12 11:30,12,118.1,118.3,117.95,117.95,10
20090501|2009-01-12 12:00,12,118.1,118.15,117.7,117.8,14
20090501|2009-01-12 12:30,12,117.8,118.05,117.65,117.65,29
20090501|2009-01-12 13:00,12,117.65,117.7,116.35,116.55,45
20090501|2009-01-12 13:30,12,116.6,116.9,116.55,116.9,17
20090501|2009-01-12 14:00,12,116.9,117,116.9,117,7
20090501|2009-01-12 14:30,12,116.95,116.95,116.6,116.6,4
20090501|2009-01-13 02:30,13,117,117,115.9,117,21
20090501|2009-01-13 03:00,13,117,117,117,117,8
20090501|2009-01-13 04:00,13,117,117.2,117,117.1,10
20090501|2009-01-13 05:00,13,116.65,116.8,116.65,116.8,5
20090501|2009-01-13 05:30,13,117.15,117.4,117.15,117.4,5
20090501|2009-01-13 06:00,13,116.8,117,116.8,117,27
20090501|2009-01-13 06:30,13,116.75,116.75,116.65,116.65,11
20090501|2009-01-13 07:30,13,116,116.05,115.8,116.05,13
20090501|2009-01-13 08:00,13,116.4,117.15,116,116,85
20090501|2009-01-13 08:30,13,116.3,116.5,116.3,116.5,9
20090501|2009-01-13 09:00,13,116.7,116.7,116.35,116.5,14
20090501|2009-01-13 09:30,13,116.65,117.25,116.5,117,55
20090501|2009-01-13 10:00,13,117.3,117.5,116.95,117,27
20090501|2009-01-13 10:30,13,116.85,118.3,116.85,118,192
20090501|2009-01-13 11:00,13,118.1,118.9,118,118.25,158
20090501|2009-01-13 11:30,13,118.4,118.4,118.15,118.15,26
20090501|2009-01-13 12:00,13,117.85,118,117.85,118,6
20090501|2009-01-13 13:00,13,117.35,117.35,116.55,116.55,21
20090501|2009-01-13 13:30,13,116.75,117.3,116.75,117.3,19
20090501|2009-01-13 14:00,13,117.35,117.35,117.2,117.2,7
20090501|2009-01-13 14:30,13,117.2,117.25,117.2,117.2,5
20090501|2009-01-14 02:30,14,117.7,118.05,117.7,118.05,10
20090501|2009-01-14 03:30,14,118,118,118,118,3
20090501|2009-01-14 04:00,14,118.25,118.25,118.25,118.25,3
20090501|2009-01-14 04:30,14,118.3,118.4,118.3,118.4,18
20090501|2009-01-14 05:00,14,118.5,118.7,118.5,118.65,6
20090501|2009-01-14 05:30,14,118.5,118.7,118.5,118.7,28
20090501|2009-01-14 06:00,14,118.4,118.4,118.1,118.1,70
20090501|2009-01-14 07:00,14,118.2,118.2,118.05,118.2,26
20090501|2009-01-14 07:30,14,118.25,118.4,117.8,117.8,19
20090501|2009-01-14 08:00,14,118.25,118.25,117.9,118.2,30
20090501|2009-01-14 08:30,14,117.9,117.9,117.45,117.7,12
20090501|2009-01-14 09:00,14,117.65,117.65,117.5,117.55,10
20090501|2009-01-14 09:30,14,117.55,117.55,116.7,116.8,45
20090501|2009-01-14 10:00,14,117.3,117.35,116.7,117.15,26
20090501|2009-01-14 10:30,14,117.1,117.2,116.5,117,33
20090501|2009-01-14 11:00,14,116.9,116.9,116.7,116.8,26
20090501|2009-01-14 11:30,14,117,117.15,116.85,117.1,18
20090501|2009-01-14 12:00,14,116.85,116.9,116.8,116.9,8
20090501|2009-01-14 12:30,14,116.9,117,116.85,117,10
20090501|2009-01-14 13:00,14,117,117,116.6,116.65,28
20090501|2009-01-14 13:30,14,116.9,117.05,116.9,117,41
20090501|2009-01-14 14:00,14,117.2,117.3,117.2,117.3,4
20090501|2009-01-14 14:30,14,117.2,117.2,117.2,117.2,1
20090501|2009-01-15 02:30,15,117,117,117,117,1
20090501|2009-01-15 03:00,15,117.3,117.5,117.3,117.5,2
20090501|2009-01-15 03:30,15,117.5,117.55,117.05,117.05,13
20090501|2009-01-15 04:00,15,116.7,116.7,116.3,116.3,26
20090501|2009-01-15 04:30,15,116.5,116.6,116,116,58
20090501|2009-01-15 05:00,15,116.4,116.55,116.4,116.55,2
20090501|2009-01-15 06:30,15,116.45,116.45,116.45,116.45,10
20090501|2009-01-15 07:00,15,116.3,116.3,115.7,115.9,107
20090501|2009-01-15 07:30,15,115.6,115.6,115.3,115.3,47
20090501|2009-01-15 08:00,15,115.6,116.25,115.6,116.25,21
20090501|2009-01-15 08:30,15,116.15,116.2,115.9,116.15,16
20090501|2009-01-15 09:00,15,116.35,116.65,116.35,116.65,33
20090501|2009-01-15 09:30,15,116.7,116.9,116.35,116.75,52
20090501|2009-01-15 10:00,15,116.65,116.8,116.6,116.6,13
20090501|2009-01-15 10:30,15,116.45,117.55,116.4,117.55,54
20090501|2009-01-15 11:00,15,117,117.05,116.75,116.75,52
20090501|2009-01-15 11:30,15,116.7,117.2,116.7,117.2,71
20090501|2009-01-15 12:00,15,117,117,116.25,116.25,74
20090501|2009-01-15 12:30,15,116.25,116.25,115.8,116.05,33
20090501|2009-01-15 13:00,15,116.05,116.05,115.95,116,13
20090501|2009-01-15 13:30,15,116.15,116.45,116.15,116.45,30
20090501|2009-01-15 14:00,15,116.45,116.5,116.35,116.5,6
20090501|2009-01-15 14:30,15,117,117,117,117,9
20090501|2009-01-16 02:30,16,116.7,117.5,116.7,117.5,44
20090501|2009-01-16 03:00,16,117.6,118,117.6,117.8,37
20090501|2009-01-16 04:00,16,117.75,117.75,117.6,117.6,19
20090501|2009-01-16 04:30,16,117.8,117.8,117.8,117.8,4
20090501|2009-01-16 05:00,16,117.9,118.3,117.9,118.15,17
20090501|2009-01-16 05:30,16,118.05,118.25,118.05,118.25,22
20090501|2009-01-16 06:00,16,118.15,118.15,117.8,117.8,14
20090501|2009-01-16 06:30,16,118,118.4,118,118.4,26
20090501|2009-01-16 07:00,16,118.35,118.35,118.35,118.35,5
20090501|2009-01-16 07:30,16,118.15,118.25,118.15,118.15,11
20090501|2009-01-16 08:00,16,118.1,118.1,117.85,118,45
20090501|2009-01-16 08:30,16,118.25,119.25,118.25,118.3,182
20090501|2009-01-16 09:00,16,118.75,118.9,118.2,118.5,47
20090501|2009-01-16 09:30,16,118.7,118.7,118,118,39
20090501|2009-01-16 10:00,16,118.5,118.7,117.85,118,25
20090501|2009-01-16 10:30,16,118.5,118.5,118,118.05,22
20090501|2009-01-16 11:00,16,118,118.3,117.95,118.3,53
20090501|2009-01-16 11:30,16,118.2,118.2,117.85,118,12
20090501|2009-01-16 12:00,16,117.9,117.95,117.3,117.55,35
20090501|2009-01-16 12:30,16,117.6,117.8,117.6,117.8,21
20090501|2009-01-16 13:00,16,117.8,117.9,117.5,117.75,148
20090501|2009-01-16 13:30,16,117.8,118,117.8,117.9,19
20090501|2009-01-16 14:00,16,117.8,117.95,117.75,117.75,103
20090501|2009-01-16 14:30,16,117.75,117.75,117.75,117.75,40
20090501|2009-01-20 02:30,20,117.2,117.2,116.05,116.8,57
20090501|2009-01-20 03:00,20,117.35,117.35,117.2,117.2,2
20090501|2009-01-20 03:30,20,117.05,117.15,117,117.15,5
20090501|2009-01-20 04:00,20,117.1,117.1,117,117.1,7
20090501|2009-01-20 05:00,20,117,117,117,117,6
20090501|2009-01-20 06:00,20,117,117,116.85,116.85,15
20090501|2009-01-20 06:30,20,116.6,116.9,116.55,116.9,37
20090501|2009-01-20 07:00,20,116.8,117.1,116.8,117.1,15
20090501|2009-01-20 07:30,20,116.8,117.05,116.75,117.05,7
20090501|2009-01-20 08:00,20,116.8,116.9,116.8,116.9,9
20090501|2009-01-20 08:30,20,116.5,116.6,116,116.6,119
20090501|2009-01-20 09:00,20,116.7,117.25,116.7,117,192
20090501|2009-01-20 09:30,20,117.2,117.6,117,117,105
20090501|2009-01-20 10:00,20,116.9,117.55,116.9,117.55,9
20090501|2009-01-20 10:30,20,117.55,118,117.35,117.35,23
20090501|2009-01-20 11:00,20,117.35,117.95,117.35,117.95,63
20090501|2009-01-20 11:30,20,117.85,117.85,117.55,117.7,21
20090501|2009-01-20 12:00,20,117.7,117.85,117.7,117.8,11
20090501|2009-01-20 12:30,20,117.25,117.25,117.25,117.25,5
20090501|2009-01-20 13:00,20,117.2,117.2,116.8,116.95,6
20090501|2009-01-20 13:30,20,116.95,117.2,116.95,117.15,55
20090501|2009-01-20 14:30,20,117,117,117,117,2
20090501|2009-01-21 02:30,21,116.85,117.2,116.85,117.2,8
20090501|2009-01-21 04:00,21,116.9,116.9,116.65,116.65,2
20090501|2009-01-21 05:30,21,117.2,117.2,117.2,117.2,1
20090501|2009-01-21 06:00,21,117,117.05,117,117.05,5
20090501|2009-01-21 06:30,21,116.85,116.85,116.8,116.8,22
20090501|2009-01-21 07:00,21,116.75,116.75,116.55,116.55,13
20090501|2009-01-21 07:30,21,116.85,116.85,116.6,116.6,13
20090501|2009-01-21 08:00,21,116.6,116.75,116.2,116.55,34
20090501|2009-01-21 08:30,21,116.5,116.55,116,116.1,109
20090501|2009-01-21 09:00,21,115.95,116.5,114.8,116.5,225
20090501|2009-01-21 09:30,21,116.4,117.5,116.4,117.5,330
20090501|2009-01-21 10:00,21,117.5,119.25,117.35,118.9,466
20090501|2009-01-21 10:30,21,118.9,118.95,117.7,117.7,85
20090501|2009-01-21 11:00,21,117.7,117.9,117,117.35,98
20090501|2009-01-21 11:30,21,117.4,117.65,117.35,117.35,8
20090501|2009-01-21 12:00,21,117.6,118,117.6,118,36
20090501|2009-01-21 12:30,21,117.75,117.75,117.45,117.45,4
20090501|2009-01-21 13:00,21,117.75,120,117.75,119.55,706
20090501|2009-01-21 13:30,21,119.7,119.7,119,119,90
20090501|2009-01-21 14:00,21,119.1,119.3,119.1,119.3,14
20090501|2009-01-21 14:30,21,119.45,119.7,119.45,119.7,9
20090501|2009-01-22 02:30,22,119.5,120.6,119.5,120.6,44
20090501|2009-01-22 03:00,22,120.45,120.45,120.25,120.25,10
20090501|2009-01-22 03:30,22,120.25,120.5,120.25,120.25,5
20090501|2009-01-22 04:00,22,120.25,120.25,120.2,120.25,3
20090501|2009-01-22 04:30,22,120.45,120.5,120.3,120.3,28
20090501|2009-01-22 05:00,22,120.3,120.6,120.3,120.6,15
20090501|2009-01-22 05:30,22,120.65,121.25,120.65,121.2,68
20090501|2009-01-22 06:00,22,120.75,121,120.45,120.45,23
20090501|2009-01-22 06:30,22,120.35,120.4,120.25,120.3,21
20090501|2009-01-22 07:00,22,120.55,120.65,120.25,120.4,16
20090501|2009-01-22 07:30,22,120.25,121,120.2,121,66
20090501|2009-01-22 08:00,22,121,121.9,120.65,120.65,181
20090501|2009-01-22 08:30,22,120.5,121,119.9,120.4,121
20090501|2009-01-22 09:00,22,120.4,120.5,120,120.05,76
20090501|2009-01-22 09:30,22,120.1,120.45,120,120.35,42
20090501|2009-01-22 10:00,22,120.45,120.55,120.3,120.35,25
20090501|2009-01-22 10:30,22,120.35,121,120.05,120.75,56
20090501|2009-01-22 11:00,22,120.65,120.8,120.45,120.8,68
20090501|2009-01-22 11:30,22,120.3,122.05,120.3,121.2,322
20090501|2009-01-22 12:00,22,121.4,121.7,120.95,121.5,49
20090501|2009-01-22 12:30,22,121.6,122,121.5,121.9,63
20090501|2009-01-22 13:00,22,122,122.5,121.55,121.55,194
20090501|2009-01-22 13:30,22,121.35,121.5,121.2,121.2,78
20090501|2009-01-22 14:00,22,121.25,121.5,121.2,121.3,80
20090501|2009-01-22 14:30,22,121.25,121.35,121.25,121.35,3
20090501|2009-01-23 02:30,23,121,121,121,121,1
20090501|2009-01-23 03:00,23,121,121.15,120.75,121,24
20090501|2009-01-23 03:30,23,121.15,121.45,121.1,121.45,16
20090501|2009-01-23 04:00,23,121.45,122,121.45,122,15
20090501|2009-01-23 04:30,23,122,122.15,121.75,121.8,29
20090501|2009-01-23 05:00,23,121.8,121.8,121.6,121.6,12
20090501|2009-01-23 05:30,23,121.6,121.6,121.6,121.6,13
20090501|2009-01-23 06:00,23,121.6,121.6,121.15,121.15,5
20090501|2009-01-23 06:30,23,121.15,121.6,121.1,121.6,30
20090501|2009-01-23 07:00,23,121.5,122,121.5,122,23
20090501|2009-01-23 07:30,23,121.95,122.65,121.95,122.45,44
20090501|2009-01-23 08:00,23,122.45,122.65,121.75,121.9,83
20090501|2009-01-23 08:30,23,120.5,121.6,120.5,121,50
20090501|2009-01-23 09:00,23,120.9,121.2,120.8,121.2,98
20090501|2009-01-23 09:30,23,120.8,121.45,120.25,121.3,79
20090501|2009-01-23 10:00,23,121.25,121.35,120.9,121.35,47
20090501|2009-01-23 10:30,23,121.1,121.85,121,121.85,113
20090501|2009-01-23 11:00,23,121.55,121.85,121.55,121.7,25
20090501|2009-01-23 11:30,23,121.6,121.85,121.4,121.8,26
20090501|2009-01-23 12:00,23,121.55,122.25,121.5,122.25,64
20090501|2009-01-23 12:30,23,122.25,122.4,121.75,121.75,40
20090501|2009-01-23 13:00,23,121.8,121.9,121.7,121.7,44
20090501|2009-01-23 13:30,23,122,122.3,121.65,121.65,33
20090501|2009-01-23 14:00,23,121.65,121.8,121.65,121.65,29
20090501|2009-01-23 14:30,23,121.65,121.9,121.65,121.9,6
20090501|2009-01-26 02:30,26,121.3,121.3,121,121,6
20090501|2009-01-26 03:00,26,121,121,121,121,2
20090501|2009-01-26 03:30,26,121.4,121.4,121.4,121.4,4
20090501|2009-01-26 04:00,26,121.3,121.3,121.3,121.3,2
20090501|2009-01-26 05:00,26,121.5,121.85,121.5,121.85,18
20090501|2009-01-26 05:30,26,121.8,122,121.8,122,34
20090501|2009-01-26 06:00,26,122.15,122.15,122.15,122.15,12
20090501|2009-01-26 06:30,26,122.1,122.1,121.9,121.9,3
20090501|2009-01-26 07:30,26,122,122.1,121.8,122.1,18
20090501|2009-01-26 08:00,26,122.2,122.5,121.85,122,53
20090501|2009-01-26 08:30,26,121.9,122.1,121.35,122.1,19
20090501|2009-01-26 09:00,26,121.7,122.2,121.7,122,47
20090501|2009-01-26 09:30,26,122,123,122,123,121
20090501|2009-01-26 10:00,26,123.4,124.35,123.4,124.15,220
20090501|2009-01-26 10:30,26,124.25,124.55,124.1,124.3,193
20090501|2009-01-26 11:00,26,124.35,124.4,123.9,123.95,59
20090501|2009-01-26 11:30,26,124,124.55,123.95,124.2,62
20090501|2009-01-26 12:00,26,124.5,124.55,124.2,124.25,40
20090501|2009-01-26 12:30,26,123.9,124.15,123.8,124,23
20090501|2009-01-26 13:00,26,124,124.45,123.75,124.2,59
20090501|2009-01-26 13:30,26,124.25,124.25,124,124,14
20090501|2009-01-26 14:00,26,124.3,124.3,124.1,124.1,15
20090501|2009-01-26 14:30,26,124.25,124.3,124.25,124.3,4
20090501|2009-01-27 02:30,27,124.3,124.5,124.3,124.5,15
20090501|2009-01-27 03:00,27,124.5,124.6,124.5,124.6,15
20090501|2009-01-27 03:30,27,124.8,125,124.8,125,30
20090501|2009-01-27 04:00,27,125,125,124.8,124.85,8
20090501|2009-01-27 04:30,27,124.95,125,124.7,124.7,17
20090501|2009-01-27 05:00,27,124.5,124.5,124.4,124.4,6
20090501|2009-01-27 06:00,27,124.55,124.55,124.55,124.55,15
20090501|2009-01-27 06:30,27,124.65,124.7,124.4,124.5,14
20090501|2009-01-27 07:00,27,124.55,124.65,124.2,124.4,76
20090501|2009-01-27 07:30,27,124.4,124.5,124.4,124.4,99
20090501|2009-01-27 08:00,27,124.65,125.5,124.4,125.2,140
20090501|2009-01-27 08:30,27,125.05,125.05,122.9,123.9,97
20090501|2009-01-27 09:00,27,123.5,123.75,123.25,123.4,62
20090501|2009-01-27 09:30,27,123.55,123.6,122.9,123.2,33
20090501|2009-01-27 10:00,27,122.85,123,122.5,122.6,57
20090501|2009-01-27 10:30,27,122.6,123,122.6,122.95,28
20090501|2009-01-27 11:00,27,123,123.4,122.9,123,49
20090501|2009-01-27 11:30,27,122.95,123.7,122.85,123.4,51
20090501|2009-01-27 12:00,27,123.4,124,123.4,124,45
20090501|2009-01-27 12:30,27,124,124,123.5,123.5,19
20090501|2009-01-27 13:00,27,123.65,124.15,123.6,124.15,56
20090501|2009-01-27 13:30,27,124.05,124.05,123.85,123.9,36
20090501|2009-01-27 14:00,27,123.9,123.95,123.85,123.85,45
20090501|2009-01-27 14:30,27,123.9,123.9,123.85,123.85,43
20090501|2009-01-28 02:30,28,124,124.5,123.85,124.5,31
20090501|2009-01-28 03:00,28,124.5,124.5,124.5,124.5,1
20090501|2009-01-28 03:30,28,124.35,124.35,124.35,124.35,5
20090501|2009-01-28 04:00,28,124.65,124.65,124.15,124.2,22
20090501|2009-01-28 04:30,28,124.2,124.2,124.2,124.2,6
20090501|2009-01-28 05:00,28,124.15,124.2,124.15,124.2,4
20090501|2009-01-28 05:30,28,124.15,124.15,124.1,124.1,11
20090501|2009-01-28 06:00,28,124.1,124.1,123.85,123.85,36
20090501|2009-01-28 06:30,28,123.85,123.85,123.4,123.8,43
20090501|2009-01-28 07:00,28,123.8,123.8,123.35,123.35,28
20090501|2009-01-28 07:30,28,123.25,123.4,123.25,123.4,36
20090501|2009-01-28 08:00,28,123.4,124.1,123.4,124,52
20090501|2009-01-28 08:30,28,124.15,124.15,123.55,124,71
20090501|2009-01-28 09:00,28,124.15,124.8,124.15,124.3,143
20090501|2009-01-28 09:30,28,124.45,124.8,124.35,124.4,53
20090501|2009-01-28 10:00,28,124.45,124.55,124.2,124.3,53
20090501|2009-01-28 10:30,28,124,124.45,124,124.4,46
20090501|2009-01-28 11:00,28,124.4,124.6,124.4,124.4,28
20090501|2009-01-28 11:30,28,124.35,124.5,124.05,124.1,77
20090501|2009-01-28 12:00,28,124.15,124.35,124.15,124.3,23
20090501|2009-01-28 12:30,28,124.35,124.5,124.2,124.4,14
20090501|2009-01-28 13:00,28,124.5,124.7,124.3,124.6,33
20090501|2009-01-28 13:30,28,124.6,124.7,124.4,124.7,14
20090501|2009-01-28 14:00,28,124.65,124.8,124.65,124.65,15
20090501|2009-01-28 14:30,28,124.6,124.6,124.55,124.55,13
20090501|2009-01-29 02:30,29,124.05,124.45,124.05,124.3,7
20090501|2009-01-29 03:00,29,124.3,124.6,124.3,124.6,11
20090501|2009-01-29 03:30,29,124.5,124.5,124.45,124.5,5
20090501|2009-01-29 04:00,29,124.55,124.55,124.55,124.55,3
20090501|2009-01-29 05:00,29,124.3,124.3,124,124,25
20090501|2009-01-29 05:30,29,124.05,124.15,123.5,123.5,35
20090501|2009-01-29 06:00,29,123.6,123.65,123.6,123.6,7
20090501|2009-01-29 06:30,29,123.6,123.6,123.6,123.6,1
20090501|2009-01-29 07:00,29,123.8,124.4,123.8,124.4,19
20090501|2009-01-29 07:30,29,124.1,124.1,123.85,123.9,35
20090501|2009-01-29 08:00,29,124,124.25,124,124.25,16
20090501|2009-01-29 08:30,29,124.25,124.25,122.85,123.45,96
20090501|2009-01-29 09:00,29,123.55,123.8,123.35,123.35,56
20090501|2009-01-29 09:30,29,123.5,123.85,123.45,123.7,18
20090501|2009-01-29 10:00,29,123.9,124,123.8,124,45
20090501|2009-01-29 10:30,29,123.95,124.05,123.9,123.9,42
20090501|2009-01-29 11:00,29,124,124.1,123.85,123.85,36
20090501|2009-01-29 11:30,29,123.75,123.9,123.65,123.75,23
20090501|2009-01-29 12:00,29,123.85,123.95,123.7,123.9,62
20090501|2009-01-29 12:30,29,123.8,123.8,123.6,123.7,71
20090501|2009-01-29 13:00,29,123.6,124,123.6,123.6,147
20090501|2009-01-29 13:30,29,123.7,123.7,123.6,123.6,7
20090501|2009-01-29 14:00,29,123.7,123.7,123.6,123.65,44
20090501|2009-01-29 14:30,29,123.7,123.7,123.6,123.65,14
20090501|2009-01-30 02:30,30,123.6,123.6,123.55,123.55,5
20090501|2009-01-30 03:00,30,123.6,123.6,123.45,123.45,4
20090501|2009-01-30 03:30,30,123.4,123.65,123.4,123.5,7
20090501|2009-01-30 04:00,30,123.55,123.55,123.55,123.55,11
20090501|2009-01-30 04:30,30,123.6,123.6,123.4,123.4,30
20090501|2009-01-30 05:00,30,123.4,123.4,123.35,123.4,12
20090501|2009-01-30 05:30,30,123.2,123.2,123.2,123.2,12
20090501|2009-01-30 06:00,30,123.2,123.2,122.9,122.9,51
20090501|2009-01-30 06:30,30,123,123,123,123,5
20090501|2009-01-30 07:00,30,123,123.15,122.8,122.8,44
20090501|2009-01-30 07:30,30,122.9,122.9,122.55,122.7,59
20090501|2009-01-30 08:00,30,122.85,123.6,122.8,123.15,69
20090501|2009-01-30 08:30,30,123.5,124,123.2,123.7,155
20090501|2009-01-30 09:00,30,123.7,123.7,123.15,123.15,32
20090501|2009-01-30 09:30,30,123.15,123.5,123.1,123.1,55
20090501|2009-01-30 10:00,30,123,123,122.55,122.65,53
20090501|2009-01-30 10:30,30,122.6,122.8,121.45,121.7,144
20090501|2009-01-30 11:00,30,121.8,122.15,121.6,121.6,65
20090501|2009-01-30 11:30,30,121.45,121.8,120.1,120.6,227
20090501|2009-01-30 12:00,30,120.8,121.45,120.8,121.35,48
20090501|2009-01-30 12:30,30,121.2,121.45,121.2,121.4,48
20090501|2009-01-30 13:00,30,121.3,121.5,120.8,121,61
20090501|2009-01-30 13:30,30,121.45,121.45,121.15,121.15,28
20090501|2009-01-30 14:00,30,121.15,121.15,121.15,121.15,3
20090501|2009-01-30 14:30,30,121.1,121.1,121,121,14
20090501|2009-02-02 02:30,2,120,120.85,120,120.4,45
20090501|2009-02-02 03:30,2,120.55,120.55,120.55,120.55,3
20090501|2009-02-02 04:00,2,120.45,120.5,120.3,120.4,19
20090501|2009-02-02 04:30,2,120.4,120.4,119.4,119.4,94
20090501|2009-02-02 05:00,2,119.5,119.95,119.35,119.95,32
20090501|2009-02-02 05:30,2,120,120,119.85,120,4
20090501|2009-02-02 06:00,2,120,120.25,120,120.25,5
20090501|2009-02-02 06:30,2,120.1,120.1,119.85,120.05,40
20090501|2009-02-02 07:30,2,119.85,120.2,119.8,120.1,41
20090501|2009-02-02 08:00,2,119.95,120.05,119.75,120,39
20090501|2009-02-02 08:30,2,119.95,120.6,119.95,120.5,169
20090501|2009-02-02 09:00,2,120,120.45,119.75,120.15,82
20090501|2009-02-02 09:30,2,120.2,120.7,120.2,120.6,45
20090501|2009-02-02 10:00,2,120.7,121.3,120.7,121,157
20090501|2009-02-02 10:30,2,121.1,121.5,120.9,121.1,86
20090501|2009-02-02 11:00,2,121.1,121.5,120.8,121.3,60
20090501|2009-02-02 11:30,2,121.4,122.65,121.3,122.15,248
20090501|2009-02-02 12:00,2,122.25,122.35,121.8,122,66
20090501|2009-02-02 12:30,2,121.95,122.2,121.95,122,20
20090501|2009-02-02 13:00,2,121.95,122,121.75,121.9,57
20090501|2009-02-02 13:30,2,121.9,122.1,121.85,121.85,28
20090501|2009-02-02 14:00,2,121.8,121.8,121.6,121.6,26
20090501|2009-02-02 14:30,2,121.65,121.8,121.65,121.65,5
20090501|2009-02-03 02:30,3,121.9,122.2,121.9,122.2,26
20090501|2009-02-03 03:00,3,121.95,122.05,121.8,121.8,25
20090501|2009-02-03 03:30,3,122.05,122.15,122.05,122.15,4
20090501|2009-02-03 04:00,3,122,122.1,121.9,121.9,8
20090501|2009-02-03 05:00,3,121.5,121.5,121.45,121.45,3
20090501|2009-02-03 05:30,3,121.5,121.6,121.45,121.55,6
20090501|2009-02-03 06:00,3,121.5,121.85,121.5,121.85,39
20090501|2009-02-03 06:30,3,121.9,122,121.9,122,9
20090501|2009-02-03 07:00,3,122,122,122,122,11
20090501|2009-02-03 07:30,3,122.1,122.1,122,122,7
20090501|2009-02-03 08:00,3,122,122.1,121.5,121.8,44
20090501|2009-02-03 08:30,3,121.2,121.35,120.85,121.15,73
20090501|2009-02-03 09:00,3,121.25,121.35,120.65,120.65,84
20090501|2009-02-03 09:30,3,120.7,120.85,120,120.5,315
20090501|2009-02-03 10:00,3,120.55,120.75,120.45,120.75,114
20090501|2009-02-03 10:30,3,120.6,121,120.55,121,35
20090501|2009-02-03 11:00,3,120.5,121.5,120.5,121.4,104
20090501|2009-02-03 11:30,3,121.3,121.8,121.3,121.55,145
20090501|2009-02-03 12:00,3,121.55,121.9,121.5,121.5,33
20090501|2009-02-03 12:30,3,121.45,121.45,121.15,121.25,25
20090501|2009-02-03 13:00,3,121.3,121.5,121.25,121.5,28
20090501|2009-02-03 13:30,3,121.5,121.7,121.15,121.25,83
20090501|2009-02-03 14:00,3,121.3,121.45,121.3,121.4,15
20090501|2009-02-03 14:30,3,121.4,121.5,121.4,121.4,6
20090501|2009-02-04 02:30,4,121.45,121.45,120.85,121.15,24
20090501|2009-02-04 03:00,4,121,121,120.95,120.95,6
20090501|2009-02-04 03:30,4,120.95,121,120.95,121,3
20090501|2009-02-04 04:00,4,121.25,121.25,121.25,121.25,1
20090501|2009-02-04 04:30,4,121.15,121.15,121.15,121.15,1
20090501|2009-02-04 05:00,4,121.1,121.1,121,121.05,4
20090501|2009-02-04 05:30,4,121,121,121,121,2
20090501|2009-02-04 06:00,4,121,121,120.7,120.85,22
20090501|2009-02-04 06:30,4,120.85,120.85,120.85,120.85,2
20090501|2009-02-04 07:00,4,120.9,121.3,120.9,121,22
20090501|2009-02-04 07:30,4,120.85,120.9,120.7,120.9,106
20090501|2009-02-04 08:00,4,120.9,121.15,120.6,120.6,45
20090501|2009-02-04 08:30,4,120.75,121.2,120.75,121.05,43
20090501|2009-02-04 09:00,4,121.1,121.2,120.15,120.35,106
20090501|2009-02-04 09:30,4,120.15,120.5,119.5,120.4,314
20090501|2009-02-04 10:00,4,120.3,120.3,120.1,120.15,31
20090501|2009-02-04 10:30,4,120.1,120.45,120.05,120.3,101
20090501|2009-02-04 11:00,4,120.3,120.3,119.95,120,69
20090501|2009-02-04 11:30,4,119.9,119.9,118.5,119,377
20090501|2009-02-04 12:00,4,118.85,118.95,117.4,117.7,804
20090501|2009-02-04 12:30,4,117.8,118.3,117.6,117.75,81
20090501|2009-02-04 13:00,4,118.1,118.15,118,118,36
20090501|2009-02-04 13:30,4,118.05,118.1,117.8,117.8,16
20090501|2009-02-04 14:00,4,117.75,117.8,117.75,117.8,3
20090501|2009-02-04 14:30,4,117.8,117.9,117.7,117.7,39
20090501|2009-02-05 02:30,5,117.75,117.8,117.6,117.75,35
20090501|2009-02-05 03:00,5,117.75,117.75,117.35,117.35,24
20090501|2009-02-05 03:30,5,117.5,117.5,117.5,117.5,2
20090501|2009-02-05 04:00,5,117.85,117.85,117.65,117.7,8
20090501|2009-02-05 04:30,5,117.95,118,117.95,118,17
20090501|2009-02-05 05:00,5,118,118.1,118,118.1,27
20090501|2009-02-05 05:30,5,118.15,118.3,118.15,118.2,16
20090501|2009-02-05 06:00,5,118.4,118.4,117.95,118.1,22
20090501|2009-02-05 06:30,5,118.1,118.15,117.9,118,24
20090501|2009-02-05 07:00,5,118,118.3,118,118.2,31
20090501|2009-02-05 07:30,5,118.45,118.75,118,118,46
20090501|2009-02-05 08:00,5,118.25,118.4,117.25,118.4,133
20090501|2009-02-05 08:30,5,118,118.35,117.4,117.5,140
20090501|2009-02-05 09:00,5,117.8,117.9,117,117.3,206
20090501|2009-02-05 09:30,5,117.35,117.35,116.25,116.55,366
20090501|2009-02-05 10:00,5,116.45,117.25,116.45,116.9,151
20090501|2009-02-05 10:30,5,117,117.45,116.55,117.25,163
20090501|2009-02-05 11:00,5,117.3,118.15,117.15,118.05,230
20090501|2009-02-05 11:30,5,118,118.95,118,118.65,228
20090501|2009-02-05 12:00,5,118.6,119.55,118.35,119.55,170
20090501|2009-02-05 12:30,5,119.5,119.5,118.8,119,36
20090501|2009-02-05 13:00,5,118.9,122,118.8,121.85,532
20090501|2009-02-05 13:30,5,121.75,121.85,120.75,120.75,154
20090501|2009-02-05 14:00,5,120.95,121,120.65,120.9,64
20090501|2009-02-05 14:30,5,120.85,120.9,120.7,120.85,23
20090501|2009-02-06 02:30,6,120.85,120.95,120.7,120.95,24
20090501|2009-02-06 03:00,6,120.9,120.9,120.7,120.7,29
20090501|2009-02-06 03:30,6,120.7,120.75,120.7,120.75,13
20090501|2009-02-06 04:00,6,120.7,120.7,120.7,120.7,15
20090501|2009-02-06 04:30,6,120.75,120.95,120.75,120.95,31
20090501|2009-02-06 05:00,6,121,121,120.95,120.95,23
20090501|2009-02-06 05:30,6,120.95,121,120.9,121,49
20090501|2009-02-06 06:00,6,121,121.1,121,121.1,26
20090501|2009-02-06 06:30,6,121.15,121.2,121.05,121.05,38
20090501|2009-02-06 07:00,6,121.05,121.2,120.95,121.15,43
20090501|2009-02-06 07:30,6,121.15,121.15,120.3,120.6,38
20090501|2009-02-06 08:00,6,120.7,120.95,120.3,120.3,51
20090501|2009-02-06 08:30,6,120.3,120.7,119.9,120.35,85
20090501|2009-02-06 09:00,6,120.3,120.5,120,120.35,44
20090501|2009-02-06 09:30,6,120.5,120.8,120.5,120.8,40
20090501|2009-02-06 10:00,6,120.85,122.9,120.8,122.7,516
20090501|2009-02-06 10:30,6,122.55,122.65,121.85,122,169
20090501|2009-02-06 11:00,6,121.95,122.6,121.85,121.85,136
20090501|2009-02-06 11:30,6,121.9,122,121.75,121.95,53
20090501|2009-02-06 12:00,6,121.85,122.4,121.65,122.05,62
20090501|2009-02-06 12:30,6,121.75,121.9,121.65,121.75,36
20090501|2009-02-06 13:00,6,121.7,122.25,121.55,121.75,126
20090501|2009-02-06 13:30,6,121.85,122.25,121.85,122.05,44
20090501|2009-02-06 14:00,6,122,122.1,121.65,121.65,21
20090501|2009-02-06 14:30,6,121.7,121.7,121.5,121.5,5
20090501|2009-02-09 02:30,9,121,121.25,120.45,121.2,27
20090501|2009-02-09 03:00,9,121,121,121,121,1
20090501|2009-02-09 03:30,9,121,121,121,121,11
20090501|2009-02-09 04:00,9,120.9,120.9,120.9,120.9,5
20090501|2009-02-09 04:30,9,121.15,121.15,121.15,121.15,3
20090501|2009-02-09 05:00,9,121,121.05,121,121.05,8
20090501|2009-02-09 05:30,9,121.05,121.05,121,121,2
20090501|2009-02-09 06:00,9,121,121,121,121,2
20090501|2009-02-09 06:30,9,121,121,120.75,120.75,18
20090501|2009-02-09 07:00,9,120.65,120.95,120.65,120.95,39
20090501|2009-02-09 07:30,9,120.85,120.95,120.65,120.65,42
20090501|2009-02-09 08:00,9,120.6,121.85,120.6,121.75,122
20090501|2009-02-09 08:30,9,121.8,122.4,121.4,122.1,228
20090501|2009-02-09 09:00,9,122.4,123.4,122.3,123.4,354
20090501|2009-02-09 09:30,9,123.45,124.25,123.45,123.55,463
20090501|2009-02-09 10:00,9,123.7,124,123.6,124,165
20090501|2009-02-09 10:30,9,123.95,124.1,123.8,123.9,196
20090501|2009-02-09 11:00,9,123.9,123.9,123.45,123.75,89
20090501|2009-02-09 11:30,9,123.7,124,123.55,123.8,81
20090501|2009-02-09 12:00,9,123.8,124,123.6,123.6,156
20090501|2009-02-09 12:30,9,123.55,123.9,123.3,123.75,166
20090501|2009-02-09 13:00,9,123.65,124.2,123.5,123.5,234
20090501|2009-02-09 13:30,9,123.5,123.75,123.45,123.5,52
20090501|2009-02-09 14:00,9,123.55,123.6,123.5,123.5,23
20090501|2009-02-09 14:30,9,123.35,123.5,123.25,123.25,42
20090501|2009-02-10 02:30,10,123,123,122.65,122.65,15
20090501|2009-02-10 03:00,10,122.85,123.2,122.85,123.1,8
20090501|2009-02-10 03:30,10,123.1,123.1,123,123.1,8
20090501|2009-02-10 04:00,10,123,123,122.35,122.35,30
20090501|2009-02-10 04:30,10,122.45,122.9,122.45,122.9,14
20090501|2009-02-10 05:00,10,122.75,122.85,122.75,122.85,6
20090501|2009-02-10 05:30,10,122.7,122.7,122.65,122.7,17
20090501|2009-02-10 06:00,10,122.7,122.85,122.7,122.85,3
20090501|2009-02-10 06:30,10,122.65,122.95,122.65,122.95,11
20090501|2009-02-10 07:00,10,123,123.2,122.85,122.85,33
20090501|2009-02-10 07:30,10,122.85,123.45,122.85,123.1,45
20090501|2009-02-10 08:00,10,123,123.3,122.75,123.15,48
20090501|2009-02-10 08:30,10,123.15,123.5,122.6,122.75,102
20090501|2009-02-10 09:00,10,122.75,123,121.9,122.4,138
20090501|2009-02-10 09:30,10,122.3,122.4,120.05,120.95,809
20090501|2009-02-10 10:00,10,120.9,121.1,120.55,121,195
20090501|2009-02-10 10:30,10,121,121.2,120.7,120.7,190
20090501|2009-02-10 11:00,10,120.75,120.9,120.45,120.9,38
20090501|2009-02-10 11:30,10,120.9,120.95,118.55,119,631
20090501|2009-02-10 12:00,10,119.1,119.4,118.85,119.3,156
20090501|2009-02-10 12:30,10,119.35,119.65,119.2,119.5,38
20090501|2009-02-10 13:00,10,119.6,119.6,118.9,118.95,67
20090501|2009-02-10 13:30,10,119,119.1,118.9,119,42
20090501|2009-02-10 14:00,10,119,119,118.65,118.65,146
20090501|2009-02-10 14:30,10,118.7,118.8,118.55,118.8,92
20090501|2009-02-11 02:30,11,118.9,119,118.6,118.75,39
20090501|2009-02-11 03:00,11,118.7,119.1,118.7,119,29
20090501|2009-02-11 03:30,11,119.05,119.25,119.05,119.2,19
20090501|2009-02-11 04:00,11,119.3,119.4,119.2,119.2,13
20090501|2009-02-11 04:30,11,119.35,119.35,119.1,119.35,12
20090501|2009-02-11 05:00,11,119.45,119.9,119.45,119.9,73
20090501|2009-02-11 05:30,11,119.9,120,119.8,119.8,88
20090501|2009-02-11 06:00,11,119.9,119.9,119.8,119.85,34
20090501|2009-02-11 06:30,11,119.8,119.8,119.55,119.6,67
20090501|2009-02-11 07:00,11,119.6,119.75,119.5,119.5,35
20090501|2009-02-11 07:30,11,119.5,119.6,119.25,119.3,30
20090501|2009-02-11 08:00,11,119.3,119.8,119.15,119.6,63
20090501|2009-02-11 08:30,11,119.4,120.1,118.9,119.2,158
20090501|2009-02-11 09:00,11,119.3,119.35,117.95,118,299
20090501|2009-02-11 09:30,11,118.3,119.5,118.3,119.5,156
20090501|2009-02-11 10:00,11,119.5,119.7,119.1,119.7,129
20090501|2009-02-11 10:30,11,119.7,119.75,119.25,119.3,88
20090501|2009-02-11 11:00,11,119.25,119.25,118.2,119,204
20090501|2009-02-11 11:30,11,119.05,119.05,118.65,118.9,61
20090501|2009-02-11 12:00,11,118.55,118.55,118.1,118.35,158
20090501|2009-02-11 12:30,11,118.3,118.45,118.2,118.35,20
20090501|2009-02-11 13:00,11,118.35,118.5,117.75,117.8,314
20090501|2009-02-11 13:30,11,117.85,117.9,117.4,117.4,187
20090501|2009-02-11 14:00,11,117.5,117.7,117.5,117.7,13
20090501|2009-02-11 14:30,11,117.7,117.75,117.5,117.5,61
20090501|2009-02-12 02:30,12,117.1,118.4,117.1,118.4,127
20090501|2009-02-12 03:00,12,118.1,118.4,118.1,118.25,18
20090501|2009-02-12 03:30,12,118.2,118.2,117.95,117.95,8
20090501|2009-02-12 04:00,12,118.2,118.2,118,118,12
20090501|2009-02-12 04:30,12,118.15,118.15,118.15,118.15,1
20090501|2009-02-12 05:00,12,118.05,118.05,117.9,118.05,7
20090501|2009-02-12 05:30,12,118.1,118.1,117.45,117.6,75
20090501|2009-02-12 06:00,12,117.6,117.7,117.3,117.4,88
20090501|2009-02-12 06:30,12,117.5,117.5,117.25,117.25,11
20090501|2009-02-12 07:00,12,117.25,117.5,117.2,117.35,21
20090501|2009-02-12 07:30,12,117.4,118,117.35,117.8,80
20090501|2009-02-12 08:00,12,117.8,117.85,117.15,117.15,115
20090501|2009-02-12 08:30,12,117.1,117.45,115.25,115.7,1589
20090501|2009-02-12 09:00,12,115.7,115.7,113.6,114.3,1753
20090501|2009-02-12 09:30,12,114.45,114.45,113.8,113.95,743
20090501|2009-02-12 10:00,12,113.95,114.25,113.8,114.25,216
20090501|2009-02-12 10:30,12,114.25,114.4,114,114.15,282
20090501|2009-02-12 11:00,12,114.15,114.35,114.05,114.35,261
20090501|2009-02-12 11:30,12,114.4,114.5,114.15,114.15,182
20090501|2009-02-12 12:00,12,114.1,114.2,113.55,114,427
20090501|2009-02-12 12:30,12,114.1,114.2,113.75,114,95
20090501|2009-02-12 13:00,12,114,115,114,114.45,604
20090501|2009-02-12 13:30,12,114.4,115.1,114.4,115.1,170
20090501|2009-02-12 14:00,12,114.95,115,114.75,114.95,34
20090501|2009-02-12 14:30,12,114.95,115.2,114.8,115.2,73
20090501|2009-02-13 02:30,13,115.5,115.9,115.1,115.7,86
20090501|2009-02-13 03:00,13,115.55,115.6,115.35,115.35,40
20090501|2009-02-13 03:30,13,115.45,115.5,115.1,115.2,50
20090501|2009-02-13 04:00,13,115.1,115.1,114.85,114.95,34
20090501|2009-02-13 04:30,13,114.95,115.15,114.4,114.4,79
20090501|2009-02-13 05:00,13,114.5,114.5,114.4,114.5,21
20090501|2009-02-13 05:30,13,114.8,115.3,114.8,115.3,64
20090501|2009-02-13 06:00,13,115.3,115.5,115.15,115.3,44
20090501|2009-02-13 06:30,13,115.25,115.4,115.2,115.4,21
20090501|2009-02-13 07:00,13,115.25,115.45,115.15,115.4,50
20090501|2009-02-13 07:30,13,115.4,115.4,115.15,115.35,23
20090501|2009-02-13 08:00,13,115.1,115.5,114.65,114.65,327
20090501|2009-02-13 08:30,13,114.7,115.25,114.55,114.55,238
20090501|2009-02-13 09:00,13,114.65,115.15,114.3,114.7,330
20090501|2009-02-13 09:30,13,114.9,114.9,114.2,114.5,279
20090501|2009-02-13 10:00,13,114.55,114.75,114.45,114.7,154
20090501|2009-02-13 10:30,13,114.6,114.95,114.6,114.8,163
20090501|2009-02-13 11:00,13,114.8,114.9,114.6,114.8,212
20090501|2009-02-13 11:30,13,114.8,114.8,113.8,113.95,496
20090501|2009-02-13 12:00,13,114.1,114.45,113.85,114.05,344
20090501|2009-02-13 12:30,13,114,114.35,114,114.25,162
20090501|2009-02-13 13:00,13,114.25,115.25,113.95,114.9,871
20090501|2009-02-13 13:30,13,114.95,114.95,114.65,114.85,73
20090501|2009-02-13 14:00,13,114.85,114.9,114.7,114.85,56
20090501|2009-02-13 14:30,13,114.9,114.9,114.65,114.75,62
20090501|2009-02-17 02:30,17,114.15,114.75,112.7,113.5,632
20090501|2009-02-17 03:00,17,113.55,114.45,113.5,114.4,196
20090501|2009-02-17 03:30,17,114.35,114.75,114.3,114.6,132
20090501|2009-02-17 04:00,17,114.7,114.7,114.5,114.5,104
20090501|2009-02-17 04:30,17,114.5,114.6,114.5,114.5,53
20090501|2009-02-17 05:00,17,114.6,114.65,114.55,114.55,11
20090501|2009-02-17 05:30,17,114.6,114.8,114.5,114.65,61
20090501|2009-02-17 06:00,17,114.6,114.7,114.5,114.7,47
20090501|2009-02-17 06:30,17,114.6,114.65,114.5,114.65,12
20090501|2009-02-17 07:00,17,114.7,114.75,114.5,114.5,75
20090501|2009-02-17 07:30,17,114.5,114.5,114,114.25,194
20090501|2009-02-17 08:00,17,114.2,114.25,113.35,113.6,701
20090501|2009-02-17 08:30,17,113.65,113.95,113.35,113.5,791
20090501|2009-02-17 09:00,17,113.5,113.7,113.3,113.65,281
20090501|2009-02-17 09:30,17,113.65,113.85,113.4,113.55,259
20090501|2009-02-17 10:00,17,113.45,113.75,113.3,113.65,377
20090501|2009-02-17 10:30,17,113.65,113.75,113.45,113.6,323
20090501|2009-02-17 11:00,17,113.55,113.6,113.25,113.35,427
20090501|2009-02-17 11:30,17,113.5,113.55,113.1,113.25,215
20090501|2009-02-17 12:00,17,113.25,113.5,112.95,113.05,465
20090501|2009-02-17 12:30,17,113.05,113.25,112.7,113.15,501
20090501|2009-02-17 13:00,17,113.2,113.4,112.9,113.1,141
20090501|2009-02-17 13:30,17,113.1,113.15,112.7,112.75,285
20090501|2009-02-17 14:00,17,112.85,112.95,112.7,112.8,131
20090501|2009-02-17 14:30,17,112.8,113.05,112.75,112.85,50
20090501|2009-02-18 02:30,18,112.9,113.2,112.8,113.1,100
20090501|2009-02-18 03:00,18,113.1,113.5,113.1,113.45,78
20090501|2009-02-18 03:30,18,113.45,113.45,113.05,113.05,47
20090501|2009-02-18 04:00,18,113.15,113.3,112.9,113.05,82
20090501|2009-02-18 04:30,18,113,113.15,112.8,113.1,61
20090501|2009-02-18 05:00,18,113.05,113.35,112.85,113.35,84
20090501|2009-02-18 05:30,18,113.35,113.35,113.2,113.25,25
20090501|2009-02-18 06:00,18,113.2,113.4,113.1,113.15,35
20090501|2009-02-18 06:30,18,113.35,113.45,113.2,113.3,22
20090501|2009-02-18 07:00,18,113.25,113.3,113.05,113.05,32
20090501|2009-02-18 07:30,18,113.05,113.15,112.5,112.75,256
20090501|2009-02-18 08:00,18,112.95,112.95,112.35,112.65,329
20090501|2009-02-18 08:30,18,112.7,113.1,112.5,113,413
20090501|2009-02-18 09:00,18,113,113.05,112.6,112.7,293
20090501|2009-02-18 09:30,18,112.65,112.95,112.25,112.45,501
20090501|2009-02-18 10:00,18,112.35,112.5,112.05,112.2,585
20090501|2009-02-18 10:30,18,112.2,112.4,111.8,112.35,606
20090501|2009-02-18 11:00,18,112.35,112.65,112.25,112.55,374
20090501|2009-02-18 11:30,18,112.55,112.55,111.5,111.6,1253
20090501|2009-02-18 12:00,18,111.65,111.8,111.3,111.65,518
20090501|2009-02-18 12:30,18,111.6,111.65,111.3,111.55,234
20090501|2009-02-18 13:00,18,111.5,111.85,111.5,111.65,205
20090501|2009-02-18 13:30,18,111.7,111.7,111.3,111.3,74
20090501|2009-02-18 14:00,18,111.3,111.6,111.2,111.55,189
20090501|2009-02-18 14:30,18,111.35,111.35,111.05,111.05,151
20090501|2009-02-19 02:30,19,111.25,111.5,111.25,111.5,164
20090501|2009-02-19 03:00,19,111.4,111.5,111.4,111.5,50
20090501|2009-02-19 03:30,19,111.5,111.5,111.35,111.5,66
20090501|2009-02-19 04:00,19,111.5,112.15,111.5,112.15,102
20090501|2009-02-19 04:30,19,112.15,112.25,111.8,112.2,65
20090501|2009-02-19 05:00,19,112.2,112.65,112.2,112.5,107
20090501|2009-02-19 05:30,19,112.5,112.55,112.5,112.5,49
20090501|2009-02-19 06:00,19,112.5,112.55,112.5,112.55,56
20090501|2009-02-19 06:30,19,112.5,112.55,112.5,112.5,53
20090501|2009-02-19 07:00,19,112.5,112.6,112.35,112.5,53
20090501|2009-02-19 07:30,19,112.5,112.65,112.45,112.55,98
20090501|2009-02-19 08:00,19,112.55,113.35,112.35,113.35,443
20090501|2009-02-19 08:30,19,113.25,113.35,112.45,113.05,781
20090501|2009-02-19 09:00,19,113,113.05,112.55,112.7,292
20090501|2009-02-19 09:30,19,112.7,112.95,112.3,112.7,411
20090501|2009-02-19 10:00,19,112.7,112.7,112.25,112.4,190
20090501|2009-02-19 10:30,19,112.35,112.75,112,112.6,328
20090501|2009-02-19 11:00,19,112.65,113.3,112.65,112.75,445
20090501|2009-02-19 11:30,19,112.7,112.9,112.25,112.3,161
20090501|2009-02-19 12:00,19,112.4,112.4,112.1,112.15,220
20090501|2009-02-19 12:30,19,112.1,112.65,112.1,112.5,197
20090501|2009-02-19 13:00,19,112.45,112.8,112.3,112.55,410
20090501|2009-02-19 13:30,19,112.55,112.75,112.35,112.55,187
20090501|2009-02-19 14:00,19,112.55,112.7,112.45,112.45,43
20090501|2009-02-19 14:30,19,112.45,112.7,112.15,112.2,103
20090501|2009-02-20 02:30,20,112.2,112.2,111.75,111.75,54
20090501|2009-02-20 03:00,20,111.85,112.1,111.75,112.1,96
20090501|2009-02-20 03:30,20,111.8,112.45,111.75,112.2,90
20090501|2009-02-20 04:00,20,112.15,112.5,112.05,112.5,70
20090501|2009-02-20 04:30,20,112.25,112.55,112.05,112.3,73
20090501|2009-02-20 05:00,20,112.3,112.5,112.25,112.4,22
20090501|2009-02-20 05:30,20,112.35,112.35,112.15,112.25,20
20090501|2009-02-20 06:00,20,112.25,112.35,112.15,112.15,20
20090501|2009-02-20 06:30,20,112.4,112.45,112.2,112.2,32
20090501|2009-02-20 07:00,20,112.25,112.25,111.55,111.6,170
20090501|2009-02-20 07:30,20,111.55,112,111.55,111.8,64
20090501|2009-02-20 08:00,20,111.8,111.9,111.3,111.75,376
20090501|2009-02-20 08:30,20,111.75,112.1,110.75,111.35,961
20090501|2009-02-20 09:00,20,111.35,111.4,110.7,110.8,850
20090501|2009-02-20 09:30,20,110.8,111.45,110.8,111.25,431
20090501|2009-02-20 10:00,20,111.3,111.55,111.1,111.15,314
20090501|2009-02-20 10:30,20,111.15,111.5,111,111.1,269
20090501|2009-02-20 11:00,20,111.15,111.2,110.95,111.05,118
20090501|2009-02-20 11:30,20,111,111.3,110.9,111.15,173
20090501|2009-02-20 12:00,20,111.3,111.4,111.1,111.1,293
20090501|2009-02-20 12:30,20,111.15,111.4,110.7,110.75,225
20090501|2009-02-20 13:00,20,110.75,111.15,110.55,111,233
20090501|2009-02-20 13:30,20,111.15,111.35,111.05,111.25,126
20090501|2009-02-20 14:00,20,111.3,111.45,111.15,111.35,104
20090501|2009-02-20 14:30,20,111.25,111.4,111.1,111.2,35
20090501|2009-02-23 02:30,23,111.45,112.45,111.45,112.25,123
20090501|2009-02-23 03:00,23,112.4,112.45,112.3,112.3,17
20090501|2009-02-23 03:30,23,112.25,112.35,112.25,112.25,23
20090501|2009-02-23 04:00,23,112.35,112.35,112.2,112.25,8
20090501|2009-02-23 04:30,23,112.25,113,112.25,113,124
20090501|2009-02-23 05:00,23,112.9,113.25,112.7,112.9,119
20090501|2009-02-23 05:30,23,113,113,112.65,112.9,42
20090501|2009-02-23 06:00,23,112.9,113,112.75,113,18
20090501|2009-02-23 06:30,23,113,113,112.75,112.9,47
20090501|2009-02-23 07:00,23,112.85,112.9,112.75,112.75,21
20090501|2009-02-23 07:30,23,112.7,112.9,112.5,112.75,100
20090501|2009-02-23 08:00,23,112.75,112.85,112.2,112.5,275
20090501|2009-02-23 08:30,23,112.5,112.7,111.9,112.45,511
20090501|2009-02-23 09:00,23,112.5,112.9,112.3,112.45,294
20090501|2009-02-23 09:30,23,112.45,113,112.45,112.7,326
20090501|2009-02-23 10:00,23,112.75,112.95,112.5,112.85,136
20090501|2009-02-23 10:30,23,112.85,114.35,112.65,112.85,1190
20090501|2009-02-23 11:00,23,112.85,113.7,112.75,113.5,428
20090501|2009-02-23 11:30,23,113.5,113.8,113.35,113.65,231
20090501|2009-02-23 12:00,23,113.65,113.9,113.1,113.1,321
20090501|2009-02-23 12:30,23,113.1,113.45,112.85,112.85,346
20090501|2009-02-23 13:00,23,112.9,113.2,112.7,113.15,263
20090501|2009-02-23 13:30,23,113.15,113.15,113,113,189
20090501|2009-02-23 14:00,23,113.1,113.25,113,113.15,70
20090501|2009-02-23 14:30,23,113.1,113.15,113,113,30
20090501|2009-02-24 02:30,24,112.85,112.85,112.65,112.75,30
20090501|2009-02-24 03:00,24,112.75,112.75,112.6,112.7,26
20090501|2009-02-24 03:30,24,112.8,112.9,112.8,112.9,11
20090501|2009-02-24 04:00,24,112.85,112.9,112.85,112.85,5
20090501|2009-02-24 04:30,24,112.7,112.7,112.6,112.6,10
20090501|2009-02-24 05:00,24,112.6,112.7,112.5,112.55,27
20090501|2009-02-24 05:30,24,112.55,112.7,112.55,112.65,12
20090501|2009-02-24 06:00,24,112.55,112.65,112.5,112.6,25
20090501|2009-02-24 06:30,24,112.55,112.75,112.55,112.65,63
20090501|2009-02-24 07:00,24,112.7,112.75,112.6,112.6,22
20090501|2009-02-24 07:30,24,112.6,112.65,112.3,112.6,91
20090501|2009-02-24 08:00,24,112.55,112.55,112.1,112.15,212
20090501|2009-02-24 08:30,24,112.1,112.3,111.9,112.25,398
20090501|2009-02-24 09:00,24,112.1,113.2,112.1,112.9,516
20090501|2009-02-24 09:30,24,112.85,113.1,112.65,112.7,200
20090501|2009-02-24 10:00,24,112.6,112.9,112.35,112.85,94
20090501|2009-02-24 10:30,24,112.9,113.8,112.75,113.5,610
20090501|2009-02-24 11:00,24,113.5,113.85,113.45,113.7,299
20090501|2009-02-24 11:30,24,113.75,114.1,113.15,113.2,506
20090501|2009-02-24 12:00,24,113.25,113.55,113.2,113.45,134
20090501|2009-02-24 12:30,24,113.45,113.55,113.1,113.3,98
20090501|2009-02-24 13:00,24,113.3,113.45,113.15,113.25,161
20090501|2009-02-24 13:30,24,113.2,113.9,113.2,113.8,78
20090501|2009-02-24 14:00,24,113.75,113.9,113.6,113.9,73
20090501|2009-02-24 14:30,24,113.9,113.9,113.7,113.85,59
20090501|2009-02-25 02:30,25,113.75,113.9,113.65,113.65,63
20090501|2009-02-25 03:00,25,113.8,113.85,113.55,113.75,23
20090501|2009-02-25 03:30,25,113.85,113.9,113.75,113.75,13
20090501|2009-02-25 04:00,25,113.85,113.85,113.8,113.8,10
20090501|2009-02-25 04:30,25,113.75,113.8,113.7,113.75,29
20090501|2009-02-25 05:00,25,113.75,113.75,113.5,113.5,29
20090501|2009-02-25 05:30,25,113.55,113.6,113.5,113.6,39
20090501|2009-02-25 06:00,25,113.65,113.75,113.65,113.75,31
20090501|2009-02-25 06:30,25,113.75,114.1,113.75,114.05,66
20090501|2009-02-25 07:00,25,114.1,114.1,113.75,113.75,34
20090501|2009-02-25 07:30,25,113.9,113.9,113.75,113.75,10
20090501|2009-02-25 08:00,25,113.75,114.1,113.7,113.95,58
20090501|2009-02-25 08:30,25,113.9,114,113.55,113.8,139
20090501|2009-02-25 09:00,25,113.75,113.8,112.95,113.3,400
20090501|2009-02-25 09:30,25,113.3,113.3,112.9,113.1,358
20090501|2009-02-25 10:00,25,112.95,113,111.7,112.35,1180
20090501|2009-02-25 10:30,25,112.7,112.85,112.45,112.5,247
20090501|2009-02-25 11:00,25,112.5,112.65,112.3,112.4,207
20090501|2009-02-25 11:30,25,112.5,112.95,112.35,112.75,196
20090501|2009-02-25 12:00,25,112.8,112.9,112.45,112.55,116
20090501|2009-02-25 12:30,25,112.5,112.6,112.05,112.5,294
20090501|2009-02-25 13:00,25,112.6,112.95,112.35,112.9,276
20090501|2009-02-25 13:30,25,112.9,112.95,112.5,112.8,283
20090501|2009-02-25 14:00,25,112.7,112.75,112.55,112.75,31
20090501|2009-02-25 14:30,25,112.75,112.8,112.7,112.8,66
20090501|2009-02-26 02:30,26,113,113.1,112.8,112.85,65
20090501|2009-02-26 03:00,26,112.85,112.9,112.6,112.7,34
20090501|2009-02-26 03:30,26,112.8,113.05,112.8,113.05,13
20090501|2009-02-26 04:00,26,112.85,112.85,112.5,112.5,108
20090501|2009-02-26 04:30,26,112.6,113.05,112.5,113,24
20090501|2009-02-26 05:00,26,113,113.05,112.4,112.4,60
20090501|2009-02-26 05:30,26,112.45,112.7,112.45,112.6,26
20090501|2009-02-26 06:00,26,112.6,112.8,112.6,112.75,20
20090501|2009-02-26 06:30,26,112.7,112.75,112.65,112.65,16
20090501|2009-02-26 07:00,26,112.7,112.75,112.4,112.7,107
20090501|2009-02-26 07:30,26,112.55,112.75,112.45,112.65,70
20090501|2009-02-26 08:00,26,112.65,113,112.35,112.85,353
20090501|2009-02-26 08:30,26,112.85,113.05,112.1,113.05,498
20090501|2009-02-26 09:00,26,113,113.4,112.6,113.25,437
20090501|2009-02-26 09:30,26,113.25,113.6,112.8,113.5,423
20090501|2009-02-26 10:00,26,113.6,113.7,113.05,113.5,339
20090501|2009-02-26 10:30,26,113.6,114.95,113.45,114.55,1710
20090501|2009-02-26 11:00,26,114.6,114.7,113.85,114.3,553
20090501|2009-02-26 11:30,26,114.3,114.3,113.6,114,275
20090501|2009-02-26 12:00,26,113.9,114.35,113.4,113.8,387
20090501|2009-02-26 12:30,26,113.75,113.75,113.3,113.45,246
20090501|2009-02-26 13:00,26,113.55,113.55,112.6,113.05,552
20090501|2009-02-26 13:30,26,113.15,113.4,113,113.25,138
20090501|2009-02-26 14:00,26,113.25,113.3,113.1,113.25,64
20090501|2009-02-26 14:30,26,113.25,113.35,113.1,113.35,54
20090501|2009-02-27 02:30,27,113.1,113.1,112.85,112.9,45
20090501|2009-02-27 03:00,27,112.9,113.15,112.65,112.65,32
20090501|2009-02-27 03:30,27,112.75,112.8,112.5,112.6,75
20090501|2009-02-27 04:00,27,112.75,112.75,112.55,112.65,8
20090501|2009-02-27 04:30,27,112.7,112.9,112.4,112.4,58
20090501|2009-02-27 05:00,27,112.35,112.75,112.35,112.55,24
20090501|2009-02-27 05:30,27,112.65,112.75,112.5,112.5,34
20090501|2009-02-27 06:00,27,112.5,112.5,112.15,112.25,95
20090501|2009-02-27 06:30,27,112.25,112.4,112.2,112.25,54
20090501|2009-02-27 07:00,27,112.25,112.4,112.15,112.2,48
20090501|2009-02-27 07:30,27,112.15,112.15,111.7,112.1,160
20090501|2009-02-27 08:00,27,112,112.2,111.15,111.4,591
20090501|2009-02-27 08:30,27,111.3,111.45,110.05,110.65,2379
20090501|2009-02-27 09:00,27,110.6,111.25,110.6,111.1,475
20090501|2009-02-27 09:30,27,111.15,111.45,110.7,111.35,295
20090501|2009-02-27 10:00,27,111.4,111.4,110.8,111.3,234
20090501|2009-02-27 10:30,27,111.3,112.25,111.2,111.8,416
20090501|2009-02-27 11:00,27,111.8,111.95,111.05,111.2,433
20090501|2009-02-27 11:30,27,111.45,112.2,111.45,111.9,254
20090501|2009-02-27 12:00,27,111.9,112.05,111.55,111.8,232
20090501|2009-02-27 12:30,27,111.75,112.05,111.7,112,120
20090501|2009-02-27 13:00,27,111.95,112.2,111.8,111.85,185
20090501|2009-02-27 13:30,27,111.9,112.15,111.85,111.85,183
20090501|2009-02-27 14:00,27,111.7,112.1,111.7,111.9,43
20090501|2009-02-27 14:30,27,111.9,111.95,111.75,111.85,52
20090501|2009-03-02 02:30,2,111.35,111.5,110.95,111.15,147
20090501|2009-03-02 03:00,2,111.15,111.25,110.85,110.85,127
20090501|2009-03-02 03:30,2,110.95,110.95,110.7,110.8,53
20090501|2009-03-02 04:00,2,110.85,110.9,110.65,110.85,72
20090501|2009-03-02 04:30,2,110.8,110.85,110.8,110.85,5
20090501|2009-03-02 05:00,2,110.75,111.75,110.75,111.4,237
20090501|2009-03-02 05:30,2,111.45,111.65,111.45,111.6,118
20090501|2009-03-02 06:00,2,111.6,111.6,111.1,111.1,105
20090501|2009-03-02 06:30,2,111.05,111.5,110.95,110.95,119
20090501|2009-03-02 07:00,2,111.05,111.15,110.85,110.85,78
20090501|2009-03-02 07:30,2,110.8,110.95,110.7,110.95,170
20090501|2009-03-02 08:00,2,111,111.2,110.15,110.7,974
20090501|2009-03-02 08:30,2,110.7,110.9,110.5,110.65,593
20090501|2009-03-02 09:00,2,110.65,110.65,110.3,110.45,356
20090501|2009-03-02 09:30,2,110.4,110.65,110.1,110.1,876
20090501|2009-03-02 10:00,2,110.1,110.2,109.15,109.75,1857
20090501|2009-03-02 10:30,2,109.75,110,109.3,109.35,496
20090501|2009-03-02 11:00,2,109.45,109.5,108.5,108.7,1556
20090501|2009-03-02 11:30,2,108.5,108.6,107.5,108.1,1719
20090501|2009-03-02 12:00,2,108.1,108.6,108,108.6,410
20090501|2009-03-02 12:30,2,108.6,108.75,108.45,108.7,189
20090501|2009-03-02 13:00,2,108.6,108.7,105.5,105.7,3056
20090501|2009-03-02 13:30,2,105.7,106.25,105.6,106.25,501
20090501|2009-03-02 14:00,2,106.25,106.35,106,106.05,185
20090501|2009-03-02 14:30,2,106.2,106.25,105.95,106.05,71
20090501|2009-03-03 02:30,3,106.3,106.6,106.1,106.3,322
20090501|2009-03-03 03:00,3,106.35,107.8,106.3,107.5,618
20090501|2009-03-03 03:30,3,107.35,107.5,107.25,107.45,96
20090501|2009-03-03 04:00,3,107.45,107.45,107.2,107.35,27
20090501|2009-03-03 04:30,3,107.3,107.5,107.2,107.25,69
20090501|2009-03-03 05:00,3,107.35,107.65,107.25,107.45,87
20090501|2009-03-03 05:30,3,107.45,107.55,107.2,107.25,69
20090501|2009-03-03 06:00,3,107.3,107.3,107.25,107.3,64
20090501|2009-03-03 06:30,3,107.3,107.3,106.85,106.95,106
20090501|2009-03-03 07:00,3,106.9,106.95,106.65,106.65,51
20090501|2009-03-03 07:30,3,106.7,106.75,105.9,106.7,389
20090501|2009-03-03 08:00,3,106.65,107.3,106,106.95,605
20090501|2009-03-03 08:30,3,106.85,106.95,106.1,106.4,719
20090501|2009-03-03 09:00,3,106.45,107.25,106.25,106.65,444
20090501|2009-03-03 09:30,3,106.6,107.05,106.4,106.65,440
20090501|2009-03-03 10:00,3,106.55,106.85,106.4,106.7,210
20090501|2009-03-03 10:30,3,106.7,106.9,106.55,106.8,320
20090501|2009-03-03 11:00,3,106.8,106.95,106.4,106.65,227
20090501|2009-03-03 11:30,3,106.65,106.9,106.15,106.45,202
20090501|2009-03-03 12:00,3,106.4,106.95,106.4,106.7,190
20090501|2009-03-03 12:30,3,106.7,107.1,106.65,106.85,190
20090501|2009-03-03 13:00,3,106.85,106.9,106.15,106.55,373
20090501|2009-03-03 13:30,3,106.6,106.65,106.1,106.45,162
20090501|2009-03-03 14:00,3,106.45,106.8,106.45,106.65,122
20090501|2009-03-03 14:30,3,106.7,106.9,106.7,106.85,43
20090501|2009-03-04 02:30,4,106.75,106.9,106.75,106.8,23
20090501|2009-03-04 03:00,4,106.85,107.2,106.85,107.1,75
20090501|2009-03-04 03:30,4,106.95,107.3,106.95,107.2,36
20090501|2009-03-04 04:00,4,107.2,107.4,107.2,107.3,81
20090501|2009-03-04 04:30,4,107.3,107.7,107.3,107.6,116
20090501|2009-03-04 05:00,4,107.65,107.7,107.35,107.45,58
20090501|2009-03-04 05:30,4,107.3,107.4,107.1,107.25,36
20090501|2009-03-04 06:00,4,107.15,107.4,106.8,107.3,59
20090501|2009-03-04 06:30,4,107.4,107.5,107.25,107.5,95
20090501|2009-03-04 07:00,4,107.45,107.6,107.3,107.45,57
20090501|2009-03-04 07:30,4,107.5,107.65,107.2,107.2,77
20090501|2009-03-04 08:00,4,107.2,107.45,107.05,107.25,185
20090501|2009-03-04 08:30,4,107.25,108.1,106.75,107.9,1154
20090501|2009-03-04 09:00,4,107.9,108.5,107.85,108.05,705
20090501|2009-03-04 09:30,4,108.1,108.35,107.8,108.35,610
20090501|2009-03-04 10:00,4,108.35,108.6,107.9,108.45,884
20090501|2009-03-04 10:30,4,108.45,108.65,107.9,108.3,345
20090501|2009-03-04 11:00,4,108.45,109,108.45,108.75,713
20090501|2009-03-04 11:30,4,108.75,109.65,108.7,109,1034
20090501|2009-03-04 12:00,4,108.95,109.25,108.7,108.95,329
20090501|2009-03-04 12:30,4,108.8,109.2,108.4,109,248
20090501|2009-03-04 13:00,4,109.05,109.3,108.7,108.7,371
20090501|2009-03-04 13:30,4,108.7,108.8,108.55,108.8,163
20090501|2009-03-04 14:00,4,108.6,108.95,108.5,108.95,101
20090501|2009-03-04 14:30,4,108.9,109,108.75,108.9,33
20090501|2009-03-05 02:30,5,108.75,108.9,108.45,108.45,109
20090501|2009-03-05 03:00,5,108.5,108.5,108.25,108.4,50
20090501|2009-03-05 03:30,5,108.3,108.3,108.25,108.25,4
20090501|2009-03-05 04:00,5,108.4,108.45,108.2,108.35,27
20090501|2009-03-05 04:30,5,108.2,108.3,108,108.3,79
20090501|2009-03-05 05:00,5,108.25,108.25,108.2,108.2,8
20090501|2009-03-05 05:30,5,108.2,108.2,108.1,108.1,12
20090501|2009-03-05 06:00,5,108.1,108.1,107.8,107.8,69
20090501|2009-03-05 06:30,5,107.95,107.95,107.8,107.85,21
20090501|2009-03-05 07:00,5,107.8,107.9,107.75,107.9,226
20090501|2009-03-05 07:30,5,107.95,108,107.85,107.95,50
20090501|2009-03-05 08:00,5,107.95,108,107.45,107.5,495
20090501|2009-03-05 08:30,5,107.55,107.65,107.15,107.2,427
20090501|2009-03-05 09:00,5,107.15,107.7,106.85,107.35,543
20090501|2009-03-05 09:30,5,107.3,108.1,107.1,107.8,656
20090501|2009-03-05 10:00,5,107.8,107.95,107.6,107.95,517
20090501|2009-03-05 10:30,5,108.3,108.35,107.95,107.95,92
20090501|2009-03-05 11:00,5,107.9,108.1,107.65,107.75,410
20090501|2009-03-05 11:30,5,107.75,108.3,107.75,107.9,223
20090501|2009-03-05 12:00,5,107.9,108.2,107.7,108,205
20090501|2009-03-05 12:30,5,108.05,108.6,108,108,214
20090501|2009-03-05 13:00,5,108,108.8,108,108.75,249
20090501|2009-03-05 13:30,5,108.7,108.75,108.25,108.3,222
20090501|2009-03-05 14:00,5,108.3,108.35,108.15,108.25,104
20090501|2009-03-05 14:30,5,108.15,108.35,108.05,108.05,72
20090501|2009-03-06 02:30,6,108.5,109,108.35,108.95,211
20090501|2009-03-06 03:00,6,108.85,108.95,108.55,108.55,42
20090501|2009-03-06 03:30,6,108.55,108.55,108.4,108.4,8
20090501|2009-03-06 04:00,6,108.6,108.6,108.5,108.5,11
20090501|2009-03-06 04:30,6,108.65,108.9,108.6,108.6,23
20090501|2009-03-06 05:00,6,108.7,108.8,108.45,108.45,9
20090501|2009-03-06 05:30,6,108.35,108.6,108.3,108.4,6
20090501|2009-03-06 06:00,6,108.6,108.65,108.45,108.5,28
20090501|2009-03-06 06:30,6,108.5,108.7,108.4,108.6,35
20090501|2009-03-06 07:00,6,108.7,108.75,108.4,108.45,39
20090501|2009-03-06 07:30,6,108.55,108.6,108.1,108.1,51
20090501|2009-03-06 08:00,6,108.15,108.2,107.65,108.05,288
20090501|2009-03-06 08:30,6,108,108.75,108,108.65,471
20090501|2009-03-06 09:00,6,108.6,108.95,108.4,108.65,313
20090501|2009-03-06 09:30,6,108.6,109.2,108.15,108.65,558
20090501|2009-03-06 10:00,6,108.6,108.7,107.75,108.2,229
20090501|2009-03-06 10:30,6,108.3,108.3,107.3,107.6,465
20090501|2009-03-06 11:00,6,107.65,107.85,107.45,107.7,181
20090501|2009-03-06 11:30,6,107.65,108.45,107.55,107.85,308
20090501|2009-03-06 12:00,6,107.95,108,107.5,107.5,164
20090501|2009-03-06 12:30,6,107.7,107.75,107.45,107.75,164
20090501|2009-03-06 13:00,6,107.65,107.7,107.15,107.2,319
20090501|2009-03-06 13:30,6,107.25,107.35,107.15,107.2,155
20090501|2009-03-06 14:00,6,107.2,107.25,107.15,107.25,142
20090501|2009-03-06 14:30,6,107.25,107.4,107.15,107.2,35
20090501|2009-03-09 02:30,9,107.3,107.65,107.25,107.45,87
20090501|2009-03-09 03:00,9,107.35,107.35,106.85,106.85,124
20090501|2009-03-09 03:30,9,106.9,107,106.85,107,32
20090501|2009-03-09 06:00,9,106.7,106.7,106.4,106.5,48
20090501|2009-03-09 06:30,9,106.6,106.6,106.55,106.55,6
20090501|2009-03-09 07:30,9,105.75,105.85,105.2,105.4,589
20090501|2009-03-09 08:00,9,105.4,105.55,104.35,104.8,1470
20090501|2009-03-09 08:30,9,104.8,105.45,104.8,105.15,670
20090501|2009-03-09 09:00,9,105.05,106.9,105,106.3,709
20090501|2009-03-09 09:30,9,106.3,106.65,105.95,106,332
20090501|2009-03-09 10:00,9,105.95,106.35,105.75,105.95,160
20090501|2009-03-09 10:30,9,105.9,106.2,105.75,105.95,182
20090501|2009-03-09 11:00,9,105.95,106.3,105.75,106.2,262
20090501|2009-03-09 11:30,9,106.15,106.2,105.95,106.15,172
20090501|2009-03-09 12:00,9,106.15,106.6,106.05,106.1,386
20090501|2009-03-09 12:30,9,106.2,106.5,106.15,106.5,94
20090501|2009-03-09 13:00,9,106.35,106.55,106.2,106.25,59
20090501|2009-03-09 13:30,9,106.25,106.5,106.2,106.35,41
20090501|2009-03-10 02:30,10,106.1,106.3,106.1,106.3,28
20090501|2009-03-10 03:00,10,106.25,106.55,106.25,106.25,40
20090501|2009-03-10 03:30,10,106.25,106.25,105.8,105.9,78
20090501|2009-03-10 04:00,10,105.9,105.9,105.75,105.8,60
20090501|2009-03-10 04:30,10,105.8,105.9,105.7,105.8,24
20090501|2009-03-10 05:00,10,105.65,105.8,105.6,105.75,52
20090501|2009-03-10 05:30,10,105.6,105.85,105.6,105.8,66
20090501|2009-03-10 06:00,10,105.85,106.7,105.85,106.7,177
20090501|2009-03-10 06:30,10,106.6,106.7,105.85,106.2,154
20090501|2009-03-10 07:00,10,106.2,106.25,105.6,106.1,213
20090501|2009-03-10 07:30,10,106.25,106.7,106.1,106.4,454
20090501|2009-03-10 08:00,10,106.4,106.4,106.05,106.3,258
20090501|2009-03-10 08:30,10,106.35,107,106.25,106.8,437
20090501|2009-03-10 09:00,10,106.85,107.15,106.55,106.85,523
20090501|2009-03-10 09:30,10,106.75,106.85,106.3,106.45,255
20090501|2009-03-10 10:00,10,106.35,106.8,106.25,106.7,219
20090501|2009-03-10 10:30,10,106.7,106.8,106.25,106.55,170
20090501|2009-03-10 11:00,10,106.75,106.9,106.5,106.8,230
20090501|2009-03-10 11:30,10,106.75,106.95,106.65,106.7,208
20090501|2009-03-10 12:00,10,106.6,106.7,105.85,105.9,407
20090501|2009-03-10 12:30,10,105.9,106.25,105.8,106.15,254
20090501|2009-03-10 13:00,10,105.95,106.05,105.8,105.85,103
20090501|2009-03-10 13:30,10,105.9,106,105.65,105.7,78
20090501|2009-03-11 02:30,11,105.75,105.85,105.35,105.6,112
20090501|2009-03-11 03:00,11,105.7,105.85,105.5,105.85,15
20090501|2009-03-11 03:30,11,105.85,105.9,105.8,105.9,26
20090501|2009-03-11 04:00,11,105.9,106,105.8,106,39
20090501|2009-03-11 04:30,11,106,106,105.8,105.95,20
20090501|2009-03-11 05:00,11,105.85,105.95,105.8,105.95,17
20090501|2009-03-11 05:30,11,105.95,105.95,105.8,105.8,23
20090501|2009-03-11 06:00,11,105.9,106.1,105.8,106.05,92
20090501|2009-03-11 06:30,11,106.05,106.25,105.95,106.15,89
20090501|2009-03-11 07:00,11,106.2,106.75,105.9,106.7,260
20090501|2009-03-11 07:30,11,106.7,107.85,106.6,107,787
20090501|2009-03-11 08:00,11,107.05,107.1,106.4,107,366
20090501|2009-03-11 08:30,11,107.05,107.5,106.6,107.4,335
20090501|2009-03-11 09:00,11,107.4,107.5,107.2,107.2,283
20090501|2009-03-11 09:30,11,107.15,107.3,106.55,107,253
20090501|2009-03-11 10:00,11,107,107.8,106.95,107.8,830
20090501|2009-03-11 10:30,11,107.8,107.8,107.35,107.5,267
20090501|2009-03-11 11:00,11,107.5,107.7,107.35,107.35,315
20090501|2009-03-11 11:30,11,107.5,107.5,106.8,107.35,507
20090501|2009-03-11 12:00,11,107.35,107.75,106.95,107.1,463
20090501|2009-03-11 12:30,11,107.1,107.5,107.1,107.25,136
20090501|2009-03-11 13:00,11,107.35,107.35,107.05,107.1,147
20090501|2009-03-11 13:30,11,107.15,107.35,107.1,107.15,51
20090501|2009-03-12 02:30,12,107,107.2,106.8,106.95,80
20090501|2009-03-12 03:00,12,106.9,106.9,106.3,106.35,131
20090501|2009-03-12 03:30,12,106.35,106.4,106.3,106.4,15
20090501|2009-03-12 04:00,12,106.3,106.35,106.25,106.35,3
20090501|2009-03-12 04:30,12,106.35,106.4,106.25,106.35,10
20090501|2009-03-12 05:00,12,106.45,106.75,106.4,106.75,41
20090501|2009-03-12 05:30,12,106.75,106.8,106.65,106.8,6
20090501|2009-03-12 06:00,12,106.8,106.8,106.6,106.65,69
20090501|2009-03-12 06:30,12,106.7,107.05,106.7,106.8,208
20090501|2009-03-12 07:00,12,106.8,106.95,106.15,106.3,207
20090501|2009-03-12 07:30,12,106.4,106.65,105.5,106.15,996
20090501|2009-03-12 08:00,12,106.25,106.35,104.45,105.55,1780
20090501|2009-03-12 08:30,12,105.6,106.45,105.55,106.05,490
20090501|2009-03-12 09:00,12,106.15,107.1,106.15,106.6,896
20090501|2009-03-12 09:30,12,106.65,112.95,106.55,110.7,6248
20090501|2009-03-12 10:00,12,110.7,110.7,110.1,110.15,1152
20090501|2009-03-12 10:30,12,110.15,110.75,109.85,110.3,852
20090501|2009-03-12 11:00,12,110.35,111.4,110.25,110.6,1234
20090501|2009-03-12 11:30,12,110.6,110.85,110.35,110.7,363
20090501|2009-03-12 12:00,12,110.7,111.15,110.45,110.45,646
20090501|2009-03-12 12:30,12,110.45,110.85,110.45,110.85,340
20090501|2009-03-12 13:00,12,110.8,111,110.45,110.65,354
20090501|2009-03-12 13:30,12,110.7,110.8,110.5,110.5,123
20090501|2009-03-13 02:30,13,110.55,111.2,110.55,110.55,139
20090501|2009-03-13 03:00,13,110.55,110.9,110.5,110.5,54
20090501|2009-03-13 03:30,13,110.6,110.85,110.5,110.5,19
20090501|2009-03-13 04:00,13,110.55,110.95,110.55,110.85,57
20090501|2009-03-13 04:30,13,110.95,111,110.7,110.85,64
20090501|2009-03-13 05:00,13,110.85,111.2,110.75,111.15,131
20090501|2009-03-13 05:30,13,111.15,111.85,111.1,111.55,323
20090501|2009-03-13 06:00,13,111.6,111.85,111.3,111.3,180
20090501|2009-03-13 06:30,13,111.25,111.5,111.25,111.4,79
20090501|2009-03-13 07:00,13,111.5,111.8,110.6,111.3,663
20090501|2009-03-13 07:30,13,111.3,111.75,111.2,111.45,377
20090501|2009-03-13 08:00,13,111.45,111.75,111,111.1,377
20090501|2009-03-13 08:30,13,111.2,111.9,111.15,111.75,447
20090501|2009-03-13 09:00,13,111.75,112.4,111.7,111.85,807
20090501|2009-03-13 09:30,13,111.8,111.8,111.2,111.25,399
20090501|2009-03-13 10:00,13,111.2,111.3,110.6,110.75,874
20090501|2009-03-13 10:30,13,110.75,110.75,110,110.2,826
20090501|2009-03-13 11:00,13,110.15,110.25,109.8,109.9,608
20090501|2009-03-13 11:30,13,109.85,110.45,109.8,110,703
20090501|2009-03-13 12:00,13,109.95,110.25,109.6,110.15,479
20090501|2009-03-13 12:30,13,110.1,110.25,109.95,110,295
20090501|2009-03-13 13:00,13,110.05,110.05,109.95,109.95,65
20090501|2009-03-13 13:30,13,109.95,110.1,109.9,110.1,90
20090501|2009-03-16 02:30,16,109.45,109.65,108.6,109.65,176
20090501|2009-03-16 03:00,16,109.6,109.65,109.35,109.55,44
20090501|2009-03-16 03:30,16,109.5,109.65,109.5,109.5,42
20090501|2009-03-16 04:00,16,109.5,109.75,109.5,109.65,41
20090501|2009-03-16 04:30,16,109.75,109.9,109.7,109.8,113
20090501|2009-03-16 05:00,16,109.8,109.95,109.8,109.9,49
20090501|2009-03-16 05:30,16,109.9,109.95,109.75,109.8,54
20090501|2009-03-16 06:00,16,109.85,109.95,109.8,109.9,112
20090501|2009-03-16 06:30,16,109.85,110.5,109.8,110.5,254
20090501|2009-03-16 07:00,16,110.5,110.75,110.25,110.65,308
20090501|2009-03-16 07:30,16,110.5,111,110.2,111,511
20090501|2009-03-16 08:00,16,111,111.25,109.85,110.05,495
20090501|2009-03-16 08:30,16,110.05,110.6,109.9,110.4,293
20090501|2009-03-16 09:00,16,110.6,110.7,110.3,110.6,135
20090501|2009-03-16 09:30,16,110.65,111.35,110.6,111,429
20090501|2009-03-16 10:00,16,111.1,111.65,110.95,111.65,641
20090501|2009-03-16 10:30,16,111.65,111.8,111,111.05,625
20090501|2009-03-16 11:00,16,111,111.45,110.9,110.95,255
20090501|2009-03-16 11:30,16,111,111.3,110.9,111.1,121
20090501|2009-03-16 12:00,16,111.25,111.25,110.65,110.85,320
20090501|2009-03-16 12:30,16,110.9,111,110.8,110.85,76
20090501|2009-03-16 13:00,16,110.8,110.85,110.75,110.75,49
20090501|2009-03-16 13:30,16,110.8,110.8,110.75,110.75,53
20090501|2009-03-17 02:30,17,110.8,111.1,110.75,111.05,40
20090501|2009-03-17 03:00,17,110.95,111,110.8,111,13
20090501|2009-03-17 03:30,17,111,111.05,110.7,111.05,43
20090501|2009-03-17 04:00,17,111.1,111.35,111.05,111.35,42
20090501|2009-03-17 04:30,17,111.3,111.35,111.05,111.1,31
20090501|2009-03-17 05:00,17,111.15,111.15,111,111.05,51
20090501|2009-03-17 05:30,17,111.1,111.1,110.95,111.05,37
20090501|2009-03-17 06:00,17,111,111,110.7,110.75,57
20090501|2009-03-17 06:30,17,110.75,110.75,110.2,110.5,127
20090501|2009-03-17 07:00,17,110.25,110.65,110.15,110.45,212
20090501|2009-03-17 07:30,17,110.3,110.8,109.75,109.95,544
20090501|2009-03-17 08:00,17,109.95,110.55,109.8,110.55,371
20090501|2009-03-17 08:30,17,110.5,111.35,110.25,111.05,569
20090501|2009-03-17 09:00,17,111.1,112.1,110.7,111.75,895
20090501|2009-03-17 09:30,17,111.75,111.85,111.3,111.6,351
20090501|2009-03-17 10:00,17,111.55,111.6,111.1,111.4,407
20090501|2009-03-17 10:30,17,111.4,111.65,111.3,111.5,322
20090501|2009-03-17 11:00,17,111.5,111.55,111.3,111.4,146
20090501|2009-03-17 11:30,17,111.45,111.65,111.3,111.4,191
20090501|2009-03-17 12:00,17,111.5,111.5,111.1,111.2,228
20090501|2009-03-17 12:30,17,111.15,111.4,111.1,111.25,302
20090501|2009-03-17 13:00,17,111.3,111.55,111.15,111.35,159
20090501|2009-03-17 13:30,17,111.4,111.55,111.35,111.4,84
20090501|2009-03-18 02:30,18,112,112,111.25,111.25,66
20090501|2009-03-18 03:00,18,111.15,111.55,111.15,111.55,21
20090501|2009-03-18 03:30,18,111.55,111.6,111.5,111.6,52
20090501|2009-03-18 04:00,18,111.55,111.85,111.5,111.7,40
20090501|2009-03-18 04:30,18,111.7,111.7,111.6,111.6,2
20090501|2009-03-18 05:00,18,111.65,111.7,111.6,111.6,13
20090501|2009-03-18 05:30,18,111.6,111.65,111.55,111.6,23
20090501|2009-03-18 06:00,18,111.5,112.35,111.5,112,279
20090501|2009-03-18 06:30,18,112.1,112.15,111.7,111.75,46
20090501|2009-03-18 07:00,18,111.75,112.55,111.55,112.5,348
20090501|2009-03-18 07:30,18,112.35,114.25,112,113.55,2371
20090501|2009-03-18 08:00,18,113.6,113.6,113.05,113.4,514
20090501|2009-03-18 08:30,18,113.4,113.6,112.75,112.85,730
20090501|2009-03-18 09:00,18,112.95,113,112.55,112.75,402
20090501|2009-03-18 09:30,18,112.75,113.1,112.25,112.95,614
20090501|2009-03-18 10:00,18,112.85,112.95,112.3,112.4,260
20090501|2009-03-18 10:30,18,112.45,112.7,112.3,112.65,271
20090501|2009-03-18 11:00,18,112.7,113.15,112.7,112.7,420
20090501|2009-03-18 11:30,18,112.7,113.05,112.65,113.05,95
20090501|2009-03-18 12:00,18,113,113.3,112.85,113.3,348
20090501|2009-03-18 12:30,18,113.3,113.3,113,113,123
20090501|2009-03-18 13:00,18,112.95,113.2,112.9,113.05,88
20090501|2009-03-18 13:30,18,113.75,113.85,113.65,113.85,54
20090501|2009-03-19 02:30,19,114,114.8,114,114.8,365
20090501|2009-03-19 03:00,19,114.7,115.45,114.55,115.25,630
20090501|2009-03-19 03:30,19,115.25,116,115.25,115.5,493
20090501|2009-03-19 04:00,19,115.65,115.9,115.4,115.55,68
20090501|2009-03-19 04:30,19,115.5,115.65,115.35,115.35,47
20090501|2009-03-19 05:00,19,115.35,115.45,114.95,115.3,133
20090501|2009-03-19 05:30,19,115.35,115.7,115.2,115.7,103
20090501|2009-03-19 06:00,19,115.7,115.85,115.2,115.2,94
20090501|2009-03-19 06:30,19,115.2,116.05,115.15,116,516
20090501|2009-03-19 07:00,19,116,116.35,115.7,115.85,677
20090501|2009-03-19 07:30,19,115.9,117.2,115.8,116.95,2872
20090501|2009-03-19 08:00,19,117,117.2,116.4,116.55,1105
20090501|2009-03-19 08:30,19,116.35,116.65,115.8,115.9,823
20090501|2009-03-19 09:00,19,116.05,116.4,115.85,116.35,363
20090501|2009-03-19 09:30,19,116.35,116.7,116.25,116.65,545
20090501|2009-03-19 10:00,19,116.6,117,116.4,116.8,851
20090501|2009-03-19 10:30,19,116.75,116.9,116.25,116.45,640
20090501|2009-03-19 11:00,19,116.5,116.55,115.7,116.05,566
20090501|2009-03-19 11:30,19,116.05,116.35,115.95,116.15,288
20090501|2009-03-19 12:00,19,116.25,116.4,116,116.1,363
20090501|2009-03-19 12:30,19,116.1,116.1,115.9,116,253
20090501|2009-03-19 13:00,19,116,116.1,115.95,115.95,88
20090501|2009-03-19 13:30,19,115.9,115.95,115.7,115.7,132
20090501|2009-03-20 02:30,20,115.7,115.8,115.15,115.8,208
20090501|2009-03-20 03:00,20,115.7,115.85,115.65,115.8,22
20090501|2009-03-20 03:30,20,115.85,115.95,115.8,115.8,48
20090501|2009-03-20 04:00,20,115.75,115.85,115.7,115.85,18
20090501|2009-03-20 04:30,20,115.85,116.45,115.85,116.45,80
20090501|2009-03-20 05:00,20,116.25,116.25,115.95,115.95,63
20090501|2009-03-20 05:30,20,115.95,116.15,115.95,116,120
20090501|2009-03-20 06:00,20,116.1,116.55,116.1,116.55,103
20090501|2009-03-20 06:30,20,116.5,116.8,116.35,116.75,188
20090501|2009-03-20 07:00,20,116.8,117.05,116.55,116.6,601
20090501|2009-03-20 07:30,20,116.55,117.05,116.1,117,786
20090501|2009-03-20 08:00,20,117,118.1,116.9,117.25,2757
20090501|2009-03-20 08:30,20,117.3,117.5,116.55,116.7,720
20090501|2009-03-20 09:00,20,116.7,117.05,116.4,116.9,518
20090501|2009-03-20 09:30,20,116.95,117,116.35,116.65,323
20090501|2009-03-20 10:00,20,116.75,116.8,116.4,116.55,184
20090501|2009-03-20 10:30,20,116.6,116.85,116,116.05,656
20090501|2009-03-20 11:00,20,116,116.2,115.45,116.1,867
20090501|2009-03-20 11:30,20,116.2,116.3,115.6,115.9,160
20090501|2009-03-20 12:00,20,115.85,116.4,115.7,116.4,248
20090501|2009-03-20 12:30,20,116.4,116.45,116.15,116.15,242
20090501|2009-03-20 13:00,20,116.25,116.25,115.95,115.95,68
20090501|2009-03-20 13:30,20,116,116.1,115.95,116,89
20090501|2009-03-23 02:30,23,116.55,117.3,116.4,117.2,243
20090501|2009-03-23 03:00,23,117.2,117.4,117,117,108
20090501|2009-03-23 03:30,23,116.9,117,116.75,116.75,66
20090501|2009-03-23 04:00,23,116.95,117,116.95,117,63
20090501|2009-03-23 04:30,23,117,117.3,116.95,117.1,77
20090501|2009-03-23 05:00,23,117,117.1,116.85,116.85,15
20090501|2009-03-23 05:30,23,116.85,117.1,116.85,117.05,37
20090501|2009-03-23 06:00,23,116.95,117.3,116.95,117.25,36
20090501|2009-03-23 06:30,23,117.15,117.3,117.1,117.2,67
20090501|2009-03-23 07:00,23,117.1,117.3,116.75,117,282
20090501|2009-03-23 07:30,23,117,117.15,116.2,116.6,526
20090501|2009-03-23 08:00,23,116.6,116.95,115.9,116.3,547
20090501|2009-03-23 08:30,23,116.35,117.1,116.3,116.4,577
20090501|2009-03-23 09:00,23,116.7,117.2,116.65,117,241
20090501|2009-03-23 09:30,23,117.05,117.15,116.55,116.75,205
20090501|2009-03-23 10:00,23,116.8,116.95,116,116.3,506
20090501|2009-03-23 10:30,23,116.3,117.3,116.25,117.15,802
20090501|2009-03-23 11:00,23,117.15,117.5,116.85,116.9,622
20090501|2009-03-23 11:30,23,116.9,117.05,116.75,116.8,181
20090501|2009-03-23 12:00,23,116.8,117.65,116.8,117.35,535
20090501|2009-03-23 12:30,23,117.35,117.4,117.05,117.1,204
20090501|2009-03-23 13:00,23,117.15,117.3,117.05,117.3,149
20090501|2009-03-23 13:30,23,117.3,117.3,117.15,117.15,55
20090501|2009-03-24 02:30,24,117,117.6,117,117.55,94
20090501|2009-03-24 03:00,24,117.5,117.55,117.3,117.4,65
20090501|2009-03-24 03:30,24,117.4,117.55,117.1,117.25,39
20090501|2009-03-24 04:00,24,117.15,117.3,117.1,117.25,26
20090501|2009-03-24 04:30,24,117.25,117.4,117.25,117.4,26
20090501|2009-03-24 05:00,24,117.35,117.5,116.9,117.15,38
20090501|2009-03-24 05:30,24,117.1,117.5,117.1,117.45,48
20090501|2009-03-24 06:00,24,117.5,117.9,117.5,117.85,131
20090501|2009-03-24 06:30,24,117.85,117.85,117.45,117.6,180
20090501|2009-03-24 07:00,24,117.6,117.8,117.2,117.5,299
20090501|2009-03-24 07:30,24,117.55,117.65,116.6,116.8,636
20090501|2009-03-24 08:00,24,116.7,117.2,116.55,116.7,358
20090501|2009-03-24 08:30,24,116.8,117.25,116.7,116.95,666
20090501|2009-03-24 09:00,24,116.95,117.1,116.65,116.8,402
20090501|2009-03-24 09:30,24,116.8,117.1,116.35,117.05,811
20090501|2009-03-24 10:00,24,116.95,117.2,116.7,117.15,326
20090501|2009-03-24 10:30,24,117.15,117.15,116.6,116.65,243
20090501|2009-03-24 11:00,24,116.65,116.85,116.25,116.7,338
20090501|2009-03-24 11:30,24,116.8,116.8,116.4,116.7,166
20090501|2009-03-24 12:00,24,116.75,116.8,116.35,116.7,470
20090501|2009-03-24 12:30,24,116.75,116.85,116.55,116.75,265
20090501|2009-03-24 13:00,24,116.7,116.9,116.65,116.8,111
20090501|2009-03-24 13:30,24,116.75,116.8,116.7,116.8,96
20090501|2009-03-25 02:30,25,116.3,116.55,116.25,116.55,152
20090501|2009-03-25 03:00,25,116.5,116.5,116.25,116.25,133
20090501|2009-03-25 03:30,25,116.25,116.35,116.15,116.15,41
20090501|2009-03-25 04:00,25,116.25,116.3,116.15,116.15,10
20090501|2009-03-25 04:30,25,116.2,116.25,116,116.2,111
20090501|2009-03-25 05:00,25,116.2,116.2,115.4,116,230
20090501|2009-03-25 05:30,25,115.95,116.05,115.7,116.05,50
20090501|2009-03-25 06:00,25,116.05,116.25,115.95,115.95,67
20090501|2009-03-25 06:30,25,116,116,115.45,115.5,165
20090501|2009-03-25 07:00,25,115.55,115.9,115.3,115.65,498
20090501|2009-03-25 07:30,25,115.7,116.25,115.6,116.1,554
20090501|2009-03-25 08:00,25,116.05,116.75,115.85,116,422
20090501|2009-03-25 08:30,25,116,116.6,115.95,116.55,271
20090501|2009-03-25 09:00,25,116.65,117.2,116.3,116.5,829
20090501|2009-03-25 09:30,25,116.4,116.8,116.05,116.4,447
20090501|2009-03-25 10:00,25,116.4,116.65,116.35,116.45,148
20090501|2009-03-25 10:30,25,116.45,116.75,116.3,116.45,211
20090501|2009-03-25 11:00,25,116.45,116.75,116.45,116.55,221
20090501|2009-03-25 11:30,25,116.7,117,116.6,116.7,215
20090501|2009-03-25 12:00,25,116.7,116.8,116.45,116.75,340
20090501|2009-03-25 12:30,25,116.75,116.8,116.5,116.55,246
20090501|2009-03-25 13:00,25,116.55,116.65,116.45,116.65,180
20090501|2009-03-25 13:30,25,116.65,117,116.5,117,124
20090501|2009-03-26 02:30,26,117,117.2,117,117.15,81
20090501|2009-03-26 03:00,26,117.2,117.2,117.1,117.15,14
20090501|2009-03-26 03:30,26,117.15,117.15,117,117.1,18
20090501|2009-03-26 04:00,26,117.1,117.65,117.1,117.65,152
20090501|2009-03-26 04:30,26,117.7,117.7,117.3,117.4,36
20090501|2009-03-26 05:00,26,117.35,117.7,117.35,117.65,73
20090501|2009-03-26 05:30,26,117.65,117.75,117.6,117.7,76
20090501|2009-03-26 06:00,26,117.7,117.7,117.35,117.45,99
20090501|2009-03-26 06:30,26,117.4,117.7,117.2,117.3,132
20090501|2009-03-26 07:00,26,117.3,117.55,117.2,117.25,146
20090501|2009-03-26 07:30,26,117.3,117.9,117.25,117.8,593
20090501|2009-03-26 08:00,26,117.7,119.2,117.65,118.7,2200
20090501|2009-03-26 08:30,26,118.75,118.85,118.25,118.35,610
20090501|2009-03-26 09:00,26,118.35,118.5,117.5,117.95,795
20090501|2009-03-26 09:30,26,117.9,118,117.65,117.85,194
20090501|2009-03-26 10:00,26,117.9,118,117.6,117.7,271
20090501|2009-03-26 10:30,26,117.75,117.8,117.45,117.7,226
20090501|2009-03-26 11:00,26,117.65,118,117.6,117.7,272
20090501|2009-03-26 11:30,26,117.75,117.75,117.3,117.4,374
20090501|2009-03-26 12:00,26,117.4,117.9,117.15,117.5,739
20090501|2009-03-26 12:30,26,117.5,117.75,117.4,117.45,276
20090501|2009-03-26 13:00,26,117.5,117.6,117.45,117.45,67
20090501|2009-03-26 13:30,26,117.45,117.65,117.45,117.5,155
20090501|2009-03-27 02:30,27,117.4,117.55,117.35,117.4,34
20090501|2009-03-27 03:00,27,117.45,117.55,117.45,117.5,5
20090501|2009-03-27 03:30,27,117.35,117.6,117.35,117.6,10
20090501|2009-03-27 04:00,27,117.6,117.65,117.6,117.65,5
20090501|2009-03-27 04:30,27,117.6,117.6,116.5,116.75,216
20090501|2009-03-27 05:00,27,116.75,116.75,114.55,115.75,803
20090501|2009-03-27 05:30,27,115.7,115.85,115.35,115.6,169
20090501|2009-03-27 06:00,27,115.7,115.85,115.6,115.7,55
20090501|2009-03-27 06:30,27,115.6,115.6,114.9,115.05,408
20090501|2009-03-27 07:00,27,115.05,115.4,114.95,115.2,293
20090501|2009-03-27 07:30,27,115.15,116.1,115.15,115.6,494
20090501|2009-03-27 08:30,27,115.7,115.85,115.5,115.8,302
20090501|2009-03-27 09:00,27,115.8,115.85,115.5,115.75,268
20090501|2009-03-27 09:30,27,115.75,116.2,115.65,116.15,406
20090501|2009-03-27 10:00,27,116.15,116.15,115.25,115.7,324
20090501|2009-03-27 10:30,27,115.75,115.8,115.5,115.55,178
20090501|2009-03-27 11:00,27,115.6,115.8,115.45,115.6,182
20090501|2009-03-27 11:30,27,115.6,115.8,115.5,115.8,80
20090501|2009-03-27 12:00,27,115.85,116,115.6,116,267
20090501|2009-03-27 12:30,27,115.95,116.1,115.8,115.9,197
20090501|2009-03-27 13:00,27,115.95,116,115.85,116,86
20090501|2009-03-27 13:30,27,116.05,116.1,115.95,115.95,63
20090501|2009-03-30 02:30,30,115.5,115.55,114.5,114.85,402
20090501|2009-03-30 03:00,30,115,115.1,114.9,114.9,74
20090501|2009-03-30 03:30,30,114.9,115,114.75,114.9,37
20090501|2009-03-30 04:00,30,114.95,115.15,114.95,115.05,43
20090501|2009-03-30 04:30,30,115.1,115.2,115.1,115.2,35
20090501|2009-03-30 05:00,30,115.25,115.45,115.2,115.45,44
20090501|2009-03-30 05:30,30,115.4,115.45,115.3,115.4,42
20090501|2009-03-30 06:00,30,115.3,115.35,115.25,115.25,28
20090501|2009-03-30 06:30,30,115.25,115.4,114.95,114.95,59
20090501|2009-03-30 07:00,30,115.15,115.15,114.2,114.7,441
20090501|2009-03-30 07:30,30,114.7,115.4,114.5,115.25,536
20090501|2009-03-30 08:00,30,115.25,115.25,114.35,114.4,358
20090501|2009-03-30 08:30,30,114.35,114.45,113.6,113.9,1170
20090501|2009-03-30 09:00,30,113.95,114.5,113.95,114.15,390
20090501|2009-03-30 09:30,30,114.1,114.15,113.65,114.05,456
20090501|2009-03-30 10:00,30,114,114.1,113.65,113.9,405
20090501|2009-03-30 10:30,30,113.9,114,113.7,113.7,273
20090501|2009-03-30 11:00,30,113.7,114,113.7,113.9,180
20090501|2009-03-30 11:30,30,113.85,113.85,113,113.05,1171
20090501|2009-03-30 12:00,30,113.05,113.45,112.85,113.05,543
20090501|2009-03-30 12:30,30,113.05,113.15,112.85,112.95,167
20090501|2009-03-31 02:30,31,113.35,113.9,113.3,113.8,162
20090501|2009-03-31 03:00,31,113.75,114,113.7,114,57
20090501|2009-03-31 03:30,31,114,114.1,113.9,113.9,47
20090501|2009-03-31 04:00,31,113.95,114.15,113.9,113.9,48
20090501|2009-03-31 04:30,31,114,114.05,113.75,113.85,35
20090501|2009-03-31 05:00,31,113.9,114.15,113.85,114.1,54
20090501|2009-03-31 05:30,31,114.2,114.35,114.15,114.3,93
20090501|2009-03-31 06:00,31,114.3,114.8,114.05,114.25,301
20090501|2009-03-31 06:30,31,114.2,114.4,114.1,114.15,94
20090501|2009-03-31 07:00,31,114.1,114.85,113.9,114.75,624
20090501|2009-03-31 07:30,31,114.8,114.8,114.25,114.7,451
20090501|2009-03-31 08:00,31,114.7,114.7,114.25,114.45,218
20090501|2009-03-31 08:30,31,114.45,114.55,113.9,114.45,471
20090501|2009-03-31 09:00,31,114.05,114.65,114,114.25,305
20090501|2009-03-31 09:30,31,114.3,114.5,114.05,114.2,285
20090501|2009-03-31 10:00,31,114.2,114.65,113.8,114.45,497
20090501|2009-03-31 10:30,31,114.5,114.9,114.4,114.65,282
20090501|2009-03-31 11:00,31,114.65,114.65,114.4,114.5,135
20090501|2009-03-31 11:30,31,114.5,114.7,114.45,114.6,160
20090501|2009-03-31 12:00,31,114.65,116.05,114.65,116,1392
20090501|2009-03-31 12:30,31,116.05,116.15,115.5,115.9,608
20090501|2009-04-01 02:30,1,115.55,116.05,115.25,115.5,542
20090501|2009-04-01 03:00,1,115.4,115.55,115.35,115.45,25
20090501|2009-04-01 03:30,1,115.45,115.6,115.3,115.3,81
20090501|2009-04-01 04:00,1,115.5,115.55,115.15,115.15,58
20090501|2009-04-01 04:30,1,115.2,115.25,114.9,115,88
20090501|2009-04-01 05:00,1,115.1,115.1,114.85,114.9,40
20090501|2009-04-01 05:30,1,114.9,115.05,114.85,114.9,39
20090501|2009-04-01 06:00,1,115,115.35,114.85,115.3,211
20090501|2009-04-01 06:30,1,115.35,115.45,115.25,115.25,211
20090501|2009-04-01 07:00,1,115.25,115.55,115.15,115.45,349
20090501|2009-04-01 07:30,1,115.5,115.65,115.25,115.55,518
20090501|2009-04-01 08:00,1,115.55,115.55,115.25,115.25,613
20090501|2009-04-01 08:30,1,115.25,115.35,114.7,115.05,993
20090501|2009-04-01 09:00,1,115.1,115.35,114.95,115,361
20090501|2009-04-01 09:30,1,114.95,115.15,114.8,114.8,275
20090501|2009-04-01 10:00,1,114.7,114.75,114.2,114.35,553
20090501|2009-04-01 10:30,1,114.35,114.7,114.35,114.7,213
20090501|2009-04-01 11:00,1,114.7,114.95,114.6,114.75,252
20090501|2009-04-01 11:30,1,114.8,114.8,114.25,114.25,194
20090501|2009-04-01 12:00,1,114.3,114.6,114.15,114.6,334
20090501|2009-04-01 12:30,1,114.55,114.7,114.25,114.4,258
20090501|2009-04-02 02:30,2,114.65,115.25,114.65,115.15,164
20090501|2009-04-02 03:00,2,115.1,115.3,115.1,115.25,69
20090501|2009-04-02 03:30,2,115.2,115.35,115.2,115.3,39
20090501|2009-04-02 04:00,2,115.3,115.7,115.15,115.7,352
20090501|2009-04-02 04:30,2,115.7,116.85,115.7,116.75,658
20090501|2009-04-02 05:00,2,116.75,117.6,116.75,116.95,315
20090501|2009-04-02 05:30,2,116.85,117.4,116.7,116.75,100
20090501|2009-04-02 06:00,2,116.7,117,116.65,117,103
20090501|2009-04-02 06:30,2,117,117.25,116.95,117.15,162
20090501|2009-04-02 07:00,2,117.15,117.8,116.8,116.8,712
20090501|2009-04-02 07:30,2,116.9,118.15,116.3,117.8,1690
20090501|2009-04-02 08:00,2,117.7,118.05,117.05,117.45,509
20090501|2009-04-02 08:30,2,117.35,117.5,116.8,117.05,500
20090501|2009-04-02 09:00,2,117.05,117.25,116.45,116.5,480
20090501|2009-04-02 09:30,2,116.5,117.2,116.5,117,430
20090501|2009-04-02 10:00,2,117.1,117.15,116.6,116.65,268
20090501|2009-04-02 10:30,2,116.65,116.9,115.7,116.5,779
20090501|2009-04-02 11:00,2,116.5,117,116.5,117,307
20090501|2009-04-02 11:30,2,117,117.05,116.7,116.7,223
20090501|2009-04-02 12:00,2,116.75,117,116.6,116.95,273
20090501|2009-04-02 12:30,2,116.95,117.2,116.8,117.1,289
20090501|2009-04-03 02:30,3,116.8,117.4,116.8,116.9,74
20090501|2009-04-03 03:00,3,116.9,117.2,116.85,117.2,114
20090501|2009-04-03 03:30,3,117.1,117.4,117.1,117.3,36
20090501|2009-04-03 04:00,3,117.35,117.5,117.3,117.45,43
20090501|2009-04-03 04:30,3,117.45,117.45,117.3,117.35,34
20090501|2009-04-03 05:00,3,117.4,117.45,117.3,117.3,56
20090501|2009-04-03 05:30,3,117.3,117.35,117.2,117.2,25
20090501|2009-04-03 06:00,3,117.3,117.3,116.45,116.75,152
20090501|2009-04-03 06:30,3,116.75,116.95,116.55,116.7,102
20090501|2009-04-03 07:00,3,116.7,117.1,116.6,117,277
20090501|2009-04-03 07:30,3,117.05,117.1,115.9,116.45,799
20090501|2009-04-03 08:00,3,116.45,116.9,115.9,116.85,383
20090501|2009-04-03 08:30,3,116.85,117.6,116.7,117.6,731
20090501|2009-04-03 09:00,3,117.45,117.6,117.2,117.45,381
20090501|2009-04-03 09:30,3,117.45,117.9,117.3,117.7,525
20090501|2009-04-03 10:00,3,117.75,117.85,117.2,117.6,438
20090501|2009-04-03 10:30,3,117.7,118.4,117.45,117.85,849
20090501|2009-04-03 11:00,3,117.8,118.5,117.8,118.45,502
20090501|2009-04-03 11:30,3,118.4,118.55,117.8,118.25,432
20090501|2009-04-03 12:00,3,118.25,118.5,118.1,118.3,450
20090501|2009-04-03 12:30,3,118.3,119.4,118.15,119.05,959
20090501|2009-04-06 02:30,6,119,119.3,118.75,119.05,147
20090501|2009-04-06 03:00,6,119,119.15,118.95,119.15,12
20090501|2009-04-06 03:30,6,119.2,119.25,119,119,24
20090501|2009-04-06 04:00,6,118.95,119.05,118.7,118.7,31
20090501|2009-04-06 04:30,6,118.8,118.9,118.75,118.75,22
20090501|2009-04-06 05:00,6,118.9,119,118.8,118.95,25
20090501|2009-04-06 05:30,6,118.95,118.95,118.15,118.25,108
20090501|2009-04-06 06:00,6,118.2,118.4,118.05,118.15,79
20090501|2009-04-06 06:30,6,118.1,118.5,118.1,118.45,62
20090501|2009-04-06 07:00,6,118.45,118.9,117.5,117.9,570
20090501|2009-04-06 07:30,6,117.95,117.95,117.35,117.5,325
20090501|2009-04-06 08:00,6,117.5,117.6,116.4,117.15,877
20090501|2009-04-06 08:30,6,117.1,117.25,116.55,117.1,531
20090501|2009-04-06 09:00,6,117.15,118,116.8,117,614
20090501|2009-04-06 09:30,6,116.95,116.95,116.75,116.9,249
20090501|2009-04-06 10:00,6,116.9,116.95,116.7,116.95,233
20090501|2009-04-06 10:30,6,117,117.25,116.9,117.15,225
20090501|2009-04-06 11:00,6,117.2,117.4,116.85,117,158
20090501|2009-04-06 11:30,6,117,117.1,116.9,117.05,73
20090501|2009-04-06 12:00,6,117.1,117.8,117,117.75,264
20090501|2009-04-06 12:30,6,117.7,117.9,117,117.15,144
20090501|2009-04-07 02:30,7,117.2,117.45,116.7,117,86
20090501|2009-04-07 03:00,7,116.9,117,116.65,116.7,27
20090501|2009-04-07 03:30,7,116.75,116.75,116.4,116.45,120
20090501|2009-04-07 04:00,7,116.4,116.45,116.25,116.3,132
20090501|2009-04-07 04:30,7,116.25,116.35,116.05,116.3,79
20090501|2009-04-07 05:00,7,116.25,116.25,116.2,116.25,35
20090501|2009-04-07 05:30,7,116.15,116.4,116.05,116.4,46
20090501|2009-04-07 06:00,7,116.4,117,116.4,116.8,152
20090501|2009-04-07 06:30,7,116.8,116.95,116.75,116.85,98
20090501|2009-04-07 07:00,7,116.8,117.15,116.8,117,111
20090501|2009-04-07 07:30,7,117,117.45,116.95,117.05,340
20090501|2009-04-07 08:00,7,117,117.1,116.25,116.45,472
20090501|2009-04-07 08:30,7,116.55,117.2,116.5,116.8,260
20090501|2009-04-07 09:00,7,116.8,117.15,116.75,117.1,152
20090501|2009-04-07 09:30,7,117.1,117.8,117.1,117.3,355
20090501|2009-04-07 10:00,7,117.35,118.35,117.35,117.9,719
20090501|2009-04-07 10:30,7,117.9,118.1,117.7,117.85,288
20090501|2009-04-07 11:00,7,117.85,118.1,117.65,117.8,221
20090501|2009-04-07 11:30,7,117.85,118.35,117.8,118.2,257
20090501|2009-04-07 12:00,7,118.05,118.1,117.3,117.5,338
20090501|2009-04-07 12:30,7,117.55,117.65,117.35,117.35,154
20090501|2009-04-08 02:30,8,117,117.1,116.8,116.95,113
20090501|2009-04-08 03:00,8,117,117,116.85,116.9,62
20090501|2009-04-08 03:30,8,116.95,117,116.9,117,36
20090501|2009-04-08 04:00,8,117,117.15,116.95,117,65
20090501|2009-04-08 04:30,8,117.05,117.05,117,117,10
20090501|2009-04-08 05:00,8,117,117.2,117,117.1,18
20090501|2009-04-08 05:30,8,117.1,117.45,117.1,117.45,31
20090501|2009-04-08 06:00,8,117.35,117.45,117.2,117.3,14
20090501|2009-04-08 06:30,8,117.35,117.4,117.15,117.3,75
20090501|2009-04-08 07:00,8,117.15,118.5,117.15,118.05,512
20090501|2009-04-08 07:30,8,118.15,118.5,117.95,118,262
20090501|2009-04-08 08:00,8,118,118,117.6,118,140
20090501|2009-04-08 08:30,8,118,118.8,117.9,118.3,598
20090501|2009-04-08 09:00,8,118.25,118.25,117.85,118,335
20090501|2009-04-08 09:30,8,118.05,118.4,117.85,118.3,428
20090501|2009-04-08 10:00,8,118.3,118.6,118.15,118.3,290
20090501|2009-04-08 10:30,8,118.25,118.3,118.15,118.25,121
20090501|2009-04-08 11:00,8,118.25,118.65,118.25,118.55,245
20090501|2009-04-08 11:30,8,118.45,118.8,118.45,118.7,306
20090501|2009-04-08 12:00,8,118.75,118.75,118.1,118.2,224
20090501|2009-04-08 12:30,8,118.3,118.4,118.15,118.15,87
20090501|2009-04-09 02:30,9,118.45,118.75,118.25,118.65,79
20090501|2009-04-09 03:00,9,118.65,118.65,118.55,118.6,78
20090501|2009-04-09 03:30,9,118.75,118.8,118.65,118.65,37
20090501|2009-04-09 04:00,9,118.7,118.7,118.65,118.7,21
20090501|2009-04-09 04:30,9,118.7,118.75,118.7,118.75,19
20090501|2009-04-09 05:00,9,118.65,118.65,118.6,118.6,10
20090501|2009-04-09 05:30,9,118.6,118.75,118.55,118.75,15
20090501|2009-04-09 06:00,9,118.6,118.6,118.4,118.4,15
20090501|2009-04-09 06:30,9,118.55,118.6,118.45,118.5,13
20090501|2009-04-09 07:00,9,118.45,118.9,118.25,118.4,254
20090501|2009-04-09 07:30,9,118.4,118.65,118.35,118.6,268
20090501|2009-04-09 08:00,9,118.65,119.4,118.65,119.2,636
20090501|2009-04-09 08:30,9,119,119.9,119,119.85,880
20090501|2009-04-09 09:00,9,119.85,120,119.3,119.65,894
20090501|2009-04-09 09:30,9,119.55,119.6,119.25,119.45,297
20090501|2009-04-09 10:00,9,119.45,119.65,119,119.05,411
20090501|2009-04-09 10:30,9,119.1,119.4,119.1,119.3,238
20090501|2009-04-09 11:00,9,119.25,119.7,119.2,119.2,224
20090501|2009-04-09 11:30,9,119.2,119.25,118.45,118.95,569
20090501|2009-04-09 12:00,9,118.9,119.4,118.8,119.25,255
20090501|2009-04-09 12:30,9,119.35,119.35,118.9,119.3,174
20090501|2009-04-13 02:30,13,119.15,119.3,118.85,119.3,41
20090501|2009-04-13 03:00,13,119.35,119.45,119.25,119.45,13
20090501|2009-04-13 03:30,13,119.45,119.5,119.45,119.5,9
20090501|2009-04-13 04:00,13,119.5,119.5,119.25,119.25,9
20090501|2009-04-13 04:30,13,119.1,119.1,118.95,118.95,7
20090501|2009-04-13 05:00,13,118.95,118.95,118.85,118.85,6
20090501|2009-04-13 05:30,13,118.9,119.25,118.9,119.15,7
20090501|2009-04-13 06:00,13,119.15,119.85,119.1,119.7,27
20090501|2009-04-13 06:30,13,119.7,119.9,119.7,119.85,26
20090501|2009-04-13 07:00,13,119.75,120.3,119.7,120.05,475
20090501|2009-04-13 07:30,13,120.1,120.15,118.9,119,491
20090501|2009-04-13 08:00,13,118.95,119.25,118.45,118.6,496
20090501|2009-04-13 08:30,13,118.5,118.75,113,114.45,4976
20090501|2009-04-13 09:00,13,114.4,115.2,114.3,114.75,1416
20090501|2009-04-13 09:30,13,114.7,115,114.5,114.5,405
20090501|2009-04-13 10:00,13,114.55,115.05,114.35,115,306
20090501|2009-04-13 10:30,13,114.95,115.4,114.85,115.35,344
20090501|2009-04-13 11:00,13,115.25,115.3,114.6,114.8,277
20090501|2009-04-13 11:30,13,114.8,115.15,114.7,115.15,123
20090501|2009-04-13 12:00,13,115.1,115.3,114.95,115.25,144
20090501|2009-04-13 12:30,13,115.25,115.7,115.15,115.3,336
20090501|2009-04-14 02:30,14,115.3,115.65,115.2,115.65,92
20090501|2009-04-14 03:00,14,115.6,115.9,115.55,115.65,72
20090501|2009-04-14 03:30,14,115.55,115.9,115.45,115.75,85
20090501|2009-04-14 04:00,14,115.8,116,115.75,115.85,76
20090501|2009-04-14 04:30,14,115.95,116.1,115.95,116.1,21
20090501|2009-04-14 05:00,14,116.1,116.1,115.75,115.75,56
20090501|2009-04-14 05:30,14,115.75,115.75,115.5,115.55,21
20090501|2009-04-14 06:00,14,115.6,115.95,115.45,115.75,59
20090501|2009-04-14 06:30,14,115.75,115.75,115.45,115.45,27
20090501|2009-04-14 07:00,14,115.5,115.5,114.65,115.4,486
20090501|2009-04-14 07:30,14,115.4,115.45,113.5,114,1302
20090501|2009-04-14 08:00,14,114,114.65,113.95,114.4,257
20090501|2009-04-14 08:30,14,114.35,115.5,114.1,115.3,501
20090501|2009-04-14 09:00,14,115.35,115.5,115.1,115.35,275
20090501|2009-04-14 09:30,14,115.35,115.85,115.35,115.65,354
20090501|2009-04-14 10:00,14,115.65,115.65,115.1,115.45,188
20090501|2009-04-14 10:30,14,115.45,115.65,115.35,115.45,92
20090501|2009-04-14 11:00,14,115.5,115.6,115.1,115.1,201
20090501|2009-04-14 11:30,14,115.1,115.4,114.7,115,181
20090501|2009-04-14 12:00,14,115.05,115.45,114.7,115.35,109
20090501|2009-04-14 12:30,14,115.25,115.5,115.15,115.3,46
20090501|2009-04-15 02:30,15,115,115.35,114.8,115.35,21
20090501|2009-04-15 03:00,15,115.35,115.6,115.35,115.6,29
20090501|2009-04-15 03:30,15,115.6,116,115.6,116,32
20090501|2009-04-15 04:00,15,116,116,116,116,1
20090501|2009-04-15 04:30,15,116.05,116.1,115.9,115.9,19
20090501|2009-04-15 05:00,15,115.95,116.15,115.95,116.15,43
20090501|2009-04-15 05:30,15,116.15,116.2,116.1,116.1,13
20090501|2009-04-15 06:00,15,116.15,116.15,115.65,115.65,10
20090501|2009-04-15 06:30,15,115.55,115.65,115.4,115.45,48
20090501|2009-04-15 07:00,15,115.35,115.45,114.6,115.35,154
20090501|2009-04-15 07:30,15,115.2,115.25,114.4,115,150
20090501|2009-04-15 08:00,15,114.9,115.15,114.5,114.55,85
20090501|2009-04-15 08:30,15,114.6,114.65,114.35,114.4,129
20090501|2009-04-15 09:00,15,114.45,115.05,114.45,115,99
20090501|2009-04-15 09:30,15,115,115,114.8,114.9,126
20090501|2009-04-15 10:00,15,114.95,115.15,114.8,115.1,65
20090501|2009-04-15 10:30,15,115.1,115.55,115.05,115.3,110
20090501|2009-04-15 11:00,15,115.5,116,115.45,115.45,134
20090501|2009-04-15 11:30,15,115.4,115.55,115.05,115.4,146
20090501|2009-04-15 12:00,15,115.1,115.85,115.05,115.8,171
20090501|2009-04-15 12:30,15,115.75,116.4,115,115.15,272
20090501|2009-04-16 02:30,16,115.5,115.5,115.2,115.2,8
20090501|2009-04-16 03:00,16,115.1,115.2,115,115.05,19
20090501|2009-04-16 03:30,16,115.1,115.2,114.85,114.85,25
20090501|2009-04-16 04:00,16,115,115.1,115,115.1,12
20090501|2009-04-16 04:30,16,114.75,114.75,114.5,114.6,61
20090501|2009-04-16 05:00,16,114.7,115.3,114.7,115.3,23
20090501|2009-04-16 05:30,16,115.25,115.25,115,115.15,11
20090501|2009-04-16 06:00,16,114.9,115.25,114.9,115.05,31
20090501|2009-04-16 06:30,16,115.2,115.2,114.8,114.85,33
20090501|2009-04-16 07:00,16,115,115.3,115,115.15,34
20090501|2009-04-16 07:30,16,115.3,116,115.1,115.7,135
20090501|2009-04-16 08:00,16,115.5,115.5,115.35,115.45,34
20090501|2009-04-16 08:30,16,115.45,116.35,115.35,116.1,113
20090501|2009-04-16 09:00,16,116,116.15,115.75,115.9,12
20090501|2009-04-16 09:30,16,115.85,115.95,115.3,115.45,68
20090501|2009-04-16 10:00,16,115.45,115.55,115.3,115.4,28
20090501|2009-04-16 10:30,16,115.35,115.4,114.9,115,153
20090501|2009-04-16 11:00,16,115.05,115.3,115,115,44
20090501|2009-04-16 11:30,16,115,115,114.15,114.3,218
20090501|2009-04-16 12:00,16,114.4,114.45,113.35,113.9,579
20090501|2009-04-16 12:30,16,113.8,114.05,113.5,113.75,144
20090501|2009-04-17 02:30,17,113.75,114,113.75,113.9,33
20090501|2009-04-17 03:00,17,113.75,113.75,113.5,113.5,28
20090501|2009-04-17 03:30,17,113.5,113.55,113.5,113.55,10
20090501|2009-04-17 04:00,17,113.8,113.85,113.75,113.75,9
20090501|2009-04-17 04:30,17,113.8,113.8,113.8,113.8,2
20090501|2009-04-17 05:00,17,113.75,113.85,113.75,113.85,5
20090501|2009-04-17 05:30,17,113.95,113.95,113.95,113.95,1
20090501|2009-04-17 06:00,17,113.95,113.95,113.75,113.75,12
20090501|2009-04-17 06:30,17,113.8,114.3,113.8,114.3,37
20090501|2009-04-17 07:00,17,114.2,114.5,114,114.3,72
20090501|2009-04-17 07:30,17,114.15,114.15,113.8,114.15,41
20090501|2009-04-17 08:00,17,114.15,114.3,113.65,113.95,101
20090501|2009-04-17 08:30,17,113.9,113.9,111.6,112.35,822
20090501|2009-04-17 09:00,17,112.5,112.7,112.3,112.3,86
20090501|2009-04-17 09:30,17,112.25,112.45,111.75,111.75,99
20090501|2009-04-17 10:00,17,111.85,111.85,111.05,111.2,143
20090501|2009-04-17 10:30,17,111.35,112.05,111.2,112.05,57
20090501|2009-04-17 11:00,17,112.05,112.2,111.75,112.15,23
20090501|2009-04-17 11:30,17,112.15,112.15,111.75,112,21
20090501|2009-04-17 12:00,17,112.05,112.05,111.75,111.9,39
20090501|2009-04-17 12:30,17,111.85,111.9,111.35,111.6,66
20090501|2009-04-20 02:30,20,112.45,112.45,111.7,111.85,35
20090501|2009-04-20 03:00,20,111.5,112.3,111.35,112.3,44
20090501|2009-04-20 03:30,20,112.35,112.5,112.25,112.25,35
20090501|2009-04-20 04:00,20,112.25,112.5,112.2,112.5,26
20090501|2009-04-20 04:30,20,112.2,112.4,112.2,112.3,20
20090501|2009-04-20 05:00,20,112.2,112.2,111.95,111.95,12
20090501|2009-04-20 05:30,20,112,112,111.8,111.8,5
20090501|2009-04-20 06:00,20,111.8,111.8,111.7,111.7,21
20090501|2009-04-20 06:30,20,111.65,111.65,111.5,111.65,4
20090501|2009-04-20 07:00,20,111.6,111.65,111,111.45,237
20090501|2009-04-20 07:30,20,111.65,111.9,111.55,111.7,30
20090501|2009-04-20 08:00,20,111.7,112,111.5,111.6,60
20090501|2009-04-20 08:30,20,111.5,111.8,111.15,111.8,54
20090501|2009-04-20 09:00,20,111.8,111.8,111.6,111.65,34
20090501|2009-04-20 09:30,20,111.7,111.95,111.6,111.65,59
20090501|2009-04-20 10:00,20,111.65,112.05,111.5,112.05,106
20090501|2009-04-20 10:30,20,112.1,112.1,111.75,111.95,34
20090501|2009-04-20 11:00,20,111.9,111.95,111.55,111.75,56
20090501|2009-04-20 11:30,20,111.65,111.75,111.5,111.5,37
20090501|2009-04-20 12:00,20,111.55,111.8,111.55,111.75,29
20090501|2009-04-20 12:30,20,111.6,111.7,111.5,111.65,37
20090501|2009-04-21 02:30,21,111.65,112.2,111.65,112.2,34
20090501|2009-04-21 03:00,21,112.2,112.2,112.2,112.2,4
20090501|2009-04-21 03:30,21,112.25,112.25,112.05,112.25,31
20090501|2009-04-21 04:00,21,112.2,112.25,112.15,112.25,23
20090501|2009-04-21 04:30,21,112.25,112.35,112.2,112.35,37
20090501|2009-04-21 05:00,21,112.35,112.35,112.25,112.25,2
20090501|2009-04-21 05:30,21,112.35,112.35,112.15,112.15,2
20090501|2009-04-21 06:00,21,111.95,111.95,111.95,111.95,3
20090501|2009-04-21 06:30,21,111.85,112,111.85,112,29
20090501|2009-04-21 07:00,21,111.85,111.85,111.65,111.8,18
20090501|2009-04-21 07:30,21,111.65,111.65,111.35,111.55,32
20090501|2009-04-21 08:00,21,111.4,111.4,110.95,110.95,69
20090501|2009-04-21 08:30,21,110.9,111.1,110.8,111,67
20090501|2009-04-21 09:00,21,110.9,111.15,110.8,110.85,100
20090501|2009-04-21 09:30,21,110.9,111.15,110.85,110.9,51
20090501|2009-04-21 10:00,21,111,111.85,111,111.5,58
20090501|2009-04-21 10:30,21,111.5,111.85,111.3,111.5,92
20090501|2009-04-21 11:00,21,111.45,111.75,111.45,111.55,54
20090501|2009-04-21 11:30,21,111.5,111.9,111.45,111.9,42
20090501|2009-04-21 12:00,21,111.75,112.45,111.65,112.35,193
20090501|2009-04-21 12:30,21,112.25,112.5,112,112.3,53
20090501|2009-04-22 02:30,22,112.45,112.55,111.9,112.25,39
20090501|2009-04-22 03:00,22,111.9,111.9,111.9,111.9,5
20090501|2009-04-22 03:30,22,112.3,112.3,112.3,112.3,1
20090501|2009-04-22 04:00,22,112.3,112.3,112.3,112.3,2
20090501|2009-04-22 04:30,22,111.9,112.85,111.9,112.85,12
20090501|2009-04-22 05:00,22,112.6,112.6,112.1,112.1,5
20090501|2009-04-22 05:30,22,112.1,112.2,112.1,112.2,3
20090501|2009-04-22 06:00,22,112.15,112.15,111.9,111.9,13
20090501|2009-04-22 06:30,22,111.75,111.8,111.4,111.8,9
20090501|2009-04-22 07:00,22,111.65,111.65,111.45,111.65,3
20090501|2009-04-22 07:30,22,111.65,111.65,111.5,111.5,2
20090501|2009-04-22 08:00,22,111.5,111.55,111.45,111.55,5
20090501|2009-04-22 08:30,22,111.6,111.7,111.5,111.5,10
20090501|2009-04-22 09:00,22,111.65,112.85,111.65,112.85,14
20090501|2009-04-22 09:30,22,112.6,112.7,111.9,112.65,16
20090501|2009-04-22 10:00,22,112.3,112.3,112.25,112.25,4
20090501|2009-04-22 10:30,22,113.2,117.5,113.2,117.5,49
20090501|2009-04-22 11:00,22,116.8,116.8,116.3,116.4,18
20090501|2009-04-22 11:30,22,116.3,117,116.3,117,30
20090501|2009-04-22 12:00,22,117.05,117.05,116.85,116.85,2
20090501|2009-04-22 12:30,22,117,117,116.4,116.6,13
20090501|2009-04-23 02:30,23,116.2,116.95,116.2,116.95,15
20090501|2009-04-23 03:00,23,117,117,117,117,1
20090501|2009-04-23 03:30,23,117.5,118.1,117.35,118.05,13
20090501|2009-04-23 04:30,23,118,118,118,118,1
20090501|2009-04-23 05:00,23,118.1,118.15,118,118,8
20090501|2009-04-23 06:00,23,117.9,117.9,117.9,117.9,2
20090501|2009-04-23 06:30,23,117.7,117.7,117.7,117.7,6
20090501|2009-04-23 07:00,23,117.75,117.75,117.6,117.6,3
20090501|2009-04-23 07:30,23,117.8,117.8,117.8,117.8,4
20090501|2009-04-23 08:00,23,117.8,117.8,117.8,117.8,1
20090501|2009-04-23 08:30,23,117.55,117.55,117.5,117.5,3
20090501|2009-04-23 09:30,23,117.6,117.75,117.6,117.75,4
20090501|2009-04-23 10:00,23,117.8,117.8,117.65,117.65,3
20090501|2009-04-23 10:30,23,117.65,117.65,117.65,117.65,2
20090501|2009-04-23 11:00,23,117.6,117.6,117.05,117.05,2
20090501|2009-04-23 12:30,23,117.45,117.45,117.45,117.45,1
20090501|2009-04-24 04:00,24,117.6,117.6,117.6,117.6,8
20090501|2009-04-24 04:30,24,117.7,117.8,117.55,117.55,20
20090501|2009-04-24 05:00,24,117.55,117.6,117.55,117.6,3
20090501|2009-04-24 05:30,24,116.55,116.55,116.55,116.55,7
20090501|2009-04-24 06:30,24,117.35,117.4,117.35,117.4,2
20090501|2009-04-24 07:00,24,117.3,118,117.3,118,21
20090501|2009-04-24 07:30,24,118.15,118.5,118.1,118.1,39
20090501|2009-04-24 08:00,24,118.3,118.3,117.95,118.05,10
20090501|2009-04-24 08:30,24,117.85,117.85,117.6,117.6,3
20090501|2009-04-24 09:00,24,118.3,118.3,118.3,118.3,3
20090501|2009-04-24 09:30,24,118.45,118.7,118.45,118.7,18
20090501|2009-04-24 10:30,24,118.85,118.85,118.75,118.8,4
20090501|2009-04-24 11:00,24,118.8,118.8,118.8,118.8,2
20090501|2009-04-24 12:30,24,118.7,118.95,118.55,118.95,16
20090501|2009-04-27 04:00,27,117.65,117.65,117.5,117.5,2
20090501|2009-04-27 04:30,27,117.25,117.25,116.5,116.5,13
20090501|2009-04-27 05:30,27,116.95,116.95,116.95,116.95,1
20090501|2009-04-27 06:30,27,117,117,117,117,1
20090501|2009-04-27 07:00,27,116.8,116.8,116.8,116.8,2
20090501|2009-04-27 07:30,27,116.6,116.6,114,114,115
20090501|2009-04-27 08:00,27,114.65,115.05,114.5,114.9,6
20090501|2009-04-27 08:30,27,115,115,115,115,1
20090501|2009-04-27 09:00,27,115,115,114.75,114.75,7
20090501|2009-04-27 09:30,27,115.2,115.2,115.1,115.1,3
20090501|2009-04-27 10:00,27,115.15,115.5,115.1,115.5,33
20090501|2009-04-27 10:30,27,115.45,115.45,115,115,2
20090501|2009-04-27 11:00,27,115,115,114.7,114.7,7
20090501|2009-04-27 11:30,27,115,115,115,115,1
20090501|2009-04-27 12:00,27,114.8,114.8,114.8,114.8,16
20090501|2009-04-27 12:30,27,114.8,114.9,114.75,114.75,37
20090501|2009-04-28 02:30,28,114.9,114.9,114.9,114.9,2
20090501|2009-04-28 03:00,28,114.6,114.6,114.4,114.4,4
20090501|2009-04-28 03:30,28,114.6,114.6,114.6,114.6,3
20090501|2009-04-28 04:00,28,114.9,114.9,114.9,114.9,2
20090501|2009-04-28 05:30,28,115,115,115,115,1
20090501|2009-04-28 06:30,28,114.9,114.9,114.4,114.4,7
20090501|2009-04-28 07:30,28,114.1,114.1,114,114,12
20090501|2009-04-28 08:00,28,114.8,115.2,114.8,115.2,12
20090501|2009-04-28 08:30,28,114.95,115.6,114.95,115.6,11
20090501|2009-04-28 09:00,28,115.85,115.85,115.85,115.85,2
20090501|2009-04-28 09:30,28,115.95,115.95,115.5,115.5,10
20090501|2009-04-28 10:30,28,115.45,115.45,115.45,115.45,2
20090501|2009-04-28 12:00,28,115.7,115.7,115.7,115.7,2
20090501|2009-04-29 04:00,29,116,116.3,116,116.3,2
20090501|2009-04-29 04:30,29,116.5,116.5,116.5,116.5,1
20090501|2009-04-29 07:30,29,115.9,115.9,115.9,115.9,2
20090501|2009-04-29 09:30,29,116.2,116.2,116.2,116.2,2
20090501|2009-04-30 02:30,30,116.65,116.65,115.9,115.9,2
20090501|2009-04-30 04:30,30,116.05,116.1,116.05,116.1,3
20090501|2009-04-30 05:00,30,116.15,116.15,116.15,116.15,1
20090501|2009-04-30 07:30,30,115.6,115.6,115,115,6
20090501|2009-04-30 08:00,30,114.5,114.5,114.5,114.5,2
20090501|2009-04-30 08:30,30,114.75,114.75,114.75,114.75,1
20090501|2009-04-30 09:30,30,114.35,114.35,114.35,114.35,10
20090501|2009-04-30 10:30,30,114.25,114.25,114.25,114.25,5
20090501|2009-04-30 11:00,30,114,114,113.6,113.6,7
20090501|2009-04-30 11:30,30,114.35,114.35,113.5,113.5,2
20090501|2009-05-01 10:30,1,119.9,120,119.9,120,4
20090501|2009-05-01 11:00,1,119.75,119.75,119.75,119.75,2
20090501|2009-05-01 11:30,1,119.75,119.75,119.75,119.75,1
20090501|2009-05-04 02:30,4,120,120,120,120,4
20090501|2009-05-04 04:00,4,120.15,120.15,120.15,120.15,1
20090501|2009-05-04 04:30,4,120.15,120.15,120.15,120.15,4
20090501|2009-05-04 08:30,4,120.2,120.2,120.2,120.2,1
20090501|2009-05-04 10:30,4,120.4,120.55,120.4,120.55,2
20090501|2009-05-04 12:00,4,120,120,120,120,1
20090501|2009-05-04 12:30,4,120.35,120.35,120.35,120.35,1
20090501|2009-05-05 08:00,5,122.4,122.4,122.4,122.4,1
20090501|2009-05-05 08:30,5,123.1,123.1,123.1,123.1,2
20090501|2009-05-05 09:00,5,122.7,122.7,122.7,122.7,1
20090501|2009-05-05 09:30,5,122.6,122.8,122.6,122.8,3
20090501|2009-05-05 10:00,5,123.4,123.4,123.4,123.4,1
20090501|2009-05-05 11:00,5,123.2,123.2,123,123,2
20090501|2009-05-06 07:30,6,122.85,122.85,122.85,122.85,1
20090501|2009-05-06 12:30,6,124.2,124.2,124.2,124.2,2
20090501|2009-05-07 06:30,7,123.05,123.05,123.05,123.05,1
20090501|2009-05-07 07:00,7,124.4,124.45,124.4,124.45,6
20090501|2009-05-07 08:30,7,124.1,124.1,124.1,124.1,6
20090501|2009-05-11 07:30,11,128.5,128.5,128.5,128.5,1
20090501|2009-05-11 10:30,11,127.95,127.95,127.95,127.95,1
20090501|2009-05-11 11:30,11,126.5,126.5,126.5,126.5,1
20090501|2009-05-13 05:30,13,127.5,127.5,127.5,127.5,4
20090501|2009-05-13 07:00,13,126.5,126.5,126.5,126.5,10
20090501|2009-05-13 09:30,13,127.25,127.25,127.25,127.25,4
20090501|2009-05-13 10:30,13,127.25,127.25,127.25,127.25,2
20090501|2009-05-14 04:00,14,125.9,125.95,125.9,125.95,4
20090501|2009-05-14 06:30,14,125.5,125.5,125.5,125.5,2
20090501|2009-05-14 07:00,14,125.5,125.5,125.5,125.5,8
20090501|2009-05-14 09:30,14,127.35,127.35,127.2,127.2,2
20090501|2009-05-14 10:30,14,127.6,127.6,127.45,127.45,11
20090501|2009-05-14 12:00,14,127.7,127.7,127.7,127.7,1
20090501|2009-05-14 12:30,14,128,128,127.85,127.85,2
20090501|2009-05-15 03:00,15,127.35,127.35,127.35,127.35,2
20090501|2009-05-15 04:00,15,127.3,127.3,127.3,127.3,1
20090501|2009-05-15 09:00,15,129,129,129,129,2
20090501|2009-05-15 11:00,15,128.75,129.1,128.75,129.1,6
20090501|2009-05-15 11:30,15,128.75,128.75,128.65,128.65,2
20090501|2009-05-15 12:00,15,128,128,128,128,1
20090501|2009-05-18 02:30,18,127.15,127.15,127.15,127.15,1
20090501|2009-05-18 08:30,18,128.95,129.05,128.95,129.05,5
20090701|2008-05-05 13:00,5,146.2,146.2,146.2,146.2,0
20090701|2008-05-06 12:30,6,147.1,147.1,147.1,147.1,0
20090701|2008-05-07 12:30,7,144.75,144.75,144.75,144.75,0
20090701|2008-05-08 13:00,8,148.05,148.05,148.05,148.05,0
20090701|2008-05-09 09:00,9,151.2,151.2,151.2,151.2,0
20090701|2008-05-09 17:00,12,149.9,149.9,149.9,149.9,0
20090701|2008-05-12 01:30,12,150,150,150,150,0
20090701|2008-05-12 02:00,12,151,151,151,151,0
20090701|2008-05-12 07:30,12,150.45,150.5,150.45,150.5,0
20090701|2008-05-12 10:00,12,151.35,152,151.35,152,0
20090701|2008-05-12 15:30,12,151.9,151.9,151.9,151.9,0
20090701|2008-05-13 09:00,13,150.6,150.6,150.6,150.6,0
20090701|2008-05-13 16:00,13,150.8,150.8,150.8,150.8,0
20090701|2008-05-14 06:00,14,150.05,150.05,150.05,150.05,0
20090701|2008-05-14 06:30,14,150.05,150.05,150.05,150.05,0
20090701|2008-05-14 07:30,14,150.35,150.35,150.35,150.35,0
20090701|2008-05-14 09:00,14,151,151.5,151,151.5,0
20090701|2008-05-14 16:00,14,150.9,150.9,150.9,150.9,0
20090701|2008-05-15 01:30,15,150.95,150.95,150.9,150.9,0
20090701|2008-05-15 06:30,15,152,152,152,152,0
20090701|2008-05-15 16:00,15,149.9,149.9,149.9,149.9,0
20090701|2008-05-16 07:00,16,151,151,151,151,0
20090701|2008-05-16 16:00,16,151.15,151.15,151.15,151.15,0
20090701|2008-05-19 12:30,19,148.55,148.55,148.55,148.55,0
20090701|2008-05-20 07:30,20,149.5,149.5,149.5,149.5,0
20090701|2008-05-20 09:00,20,150.5,150.5,150.5,150.5,0
20090701|2008-05-21 06:30,21,151.2,151.5,151.2,151.5,0
20090701|2008-05-21 08:00,21,152,152.5,152,152.5,0
20090701|2008-05-21 08:30,21,154,154,154,154,0
20090701|2008-05-21 11:00,21,153,153,153,153,0
20090701|2008-05-21 16:00,21,153.75,153.75,153.75,153.75,0
20090701|2008-05-22 01:30,22,154,154.5,154,154.5,0
20090701|2008-05-22 02:00,22,154.5,154.5,154.5,154.5,0
20090701|2008-05-22 11:00,22,147.2,147.2,147.2,147.2,0
20090701|2008-05-22 12:30,22,147.55,147.6,147.55,147.6,0
20090701|2008-05-22 13:30,22,147.65,147.65,147.65,147.65,0
20090701|2008-05-22 16:00,22,147.5,147.5,147.5,147.5,0
20090701|2008-05-23 12:30,23,147.15,147.15,147.15,147.15,0
20090701|2008-05-27 12:30,27,145.3,145.3,145.3,145.3,0
20090701|2008-05-28 12:30,28,148.95,148.95,148.95,148.95,0
20090701|2008-05-29 05:00,29,149,149,149,149,0
20090701|2008-05-29 05:30,29,149.05,149.05,149.05,149.05,0
20090701|2008-05-29 06:30,29,149.5,149.5,149.5,149.5,0
20090701|2008-05-29 07:00,29,149.5,149.5,149.5,149.5,0
20090701|2008-05-29 09:00,29,147.6,147.6,147.6,147.6,0
20090701|2008-05-29 10:00,29,147.6,147.6,147.6,147.6,0
20090701|2008-05-29 11:00,29,146.55,146.55,146.5,146.5,0
20090701|2008-05-29 12:00,29,146.15,146.15,146.1,146.1,0
20090701|2008-05-29 16:00,29,145.8,145.8,145.8,145.8,0
20090701|2008-05-30 06:00,30,147,147,147,147,0
20090701|2008-05-30 07:30,30,147,147,147,147,0
20090701|2008-05-30 08:00,30,147.5,147.75,147.5,147.75,0
20090701|2008-05-30 08:30,30,147.7,147.7,147.7,147.7,0
20090701|2008-05-30 09:00,30,147.75,147.75,147.75,147.75,0
20090701|2008-05-30 11:00,30,146.8,146.8,146.8,146.8,0
20090701|2008-05-30 11:30,30,146.85,146.85,146.85,146.85,0
20090701|2008-05-30 16:30,30,147.15,147.15,147.15,147.15,0
20090701|2008-06-02 08:00,2,150.8,150.8,150.8,150.8,0
20090701|2008-06-02 08:30,2,150.25,150.25,150.25,150.25,0
20090701|2008-06-02 09:00,2,150.25,150.25,150.15,150.15,0
20090701|2008-06-02 16:00,2,150.75,150.75,150.75,150.75,0
20090701|2008-06-03 12:30,3,146.05,146.05,146.05,146.05,0
20090701|2008-06-04 07:00,4,145.5,145.5,145.5,145.5,0
20090701|2008-06-04 09:30,4,145.65,145.65,145.65,145.65,0
20090701|2008-06-04 16:30,4,146.3,146.3,146.3,146.3,0
20090701|2008-06-05 12:30,5,149.3,149.3,149.3,149.3,0
20090701|2008-06-06 13:00,6,149.35,149.35,149.35,149.35,0
20090701|2008-06-09 10:00,9,145.1,145.1,145.05,145.05,0
20090701|2008-06-09 12:00,9,144.75,144.75,144.7,144.7,0
20090701|2008-06-09 13:30,9,144.75,144.75,144.75,144.75,0
20090701|2008-06-09 16:00,9,144.75,144.75,144.75,144.75,0
20090701|2008-06-10 07:00,10,145.35,145.35,145.35,145.35,0
20090701|2008-06-10 16:00,10,148.55,148.55,148.55,148.55,0
20090701|2008-06-11 09:00,11,148.55,148.55,148.55,148.55,0
20090701|2008-06-11 16:30,11,147.3,147.3,147.3,147.3,0
20090701|2008-06-12 09:00,12,147.7,147.7,147.7,147.7,0
20090701|2008-06-12 17:30,13,148.1,148.1,148.1,148.1,0
20090701|2008-06-13 07:00,13,148,148,148,148,0
20090701|2008-06-13 16:00,13,147.95,147.95,147.95,147.95,0
20090701|2008-06-16 05:30,16,148.35,148.35,148.35,148.35,0
20090701|2008-06-16 07:30,16,153.05,153.05,153.05,153.05,0
20090701|2008-06-16 12:00,16,150.1,150.1,150.1,150.1,0
20090701|2008-06-16 16:00,16,150.1,150.1,150.1,150.1,0
20090701|2008-06-17 08:30,17,151.6,151.6,151.4,151.4,0
20090701|2008-06-17 10:00,17,151.15,151.15,151.15,151.15,0
20090701|2008-06-17 11:00,17,151.65,151.65,151.65,151.65,0
20090701|2008-06-17 12:30,17,153.35,153.35,153.35,153.35,0
20090701|2008-06-17 15:30,17,153.2,153.2,153.2,153.2,0
20090701|2008-06-18 08:30,18,151.5,151.5,151.5,151.5,0
20090701|2008-06-18 11:30,18,150.6,150.6,150.6,150.6,0
20090701|2008-06-18 16:30,18,150.7,150.7,150.7,150.7,0
20090701|2008-06-19 09:30,19,152.4,152.4,152.4,152.4,0
20090701|2008-06-19 16:00,19,151.05,151.05,151.05,151.05,0
20090701|2008-06-20 11:00,20,158.2,159.7,158.2,159.7,0
20090701|2008-06-20 11:30,20,158.55,158.55,158.25,158.25,0
20090701|2008-06-20 12:00,20,158.75,158.75,158.75,158.75,0
20090701|2008-06-20 14:00,20,158.9,158.9,158.9,158.9,0
20090701|2008-06-20 16:00,20,158.15,158.15,158.15,158.15,0
20090701|2008-06-23 11:00,23,157.75,157.75,157.75,157.75,0
20090701|2008-06-23 16:00,23,157.7,157.7,157.7,157.7,0
20090701|2008-06-24 09:30,24,160.5,160.5,160.5,160.5,0
20090701|2008-06-24 10:00,24,160.75,160.75,160.75,160.75,0
20090701|2008-06-24 16:30,24,159.6,159.6,159.6,159.6,0
20090701|2008-06-25 01:30,25,159.6,160.5,159.6,160.5,0
20090701|2008-06-25 07:00,25,160.05,160.05,160.05,160.05,0
20090701|2008-06-25 07:30,25,162.2,162.2,162.2,162.2,0
20090701|2008-06-25 08:00,25,161.7,161.7,161.55,161.7,0
20090701|2008-06-25 09:00,25,160.5,160.6,160.5,160.6,0
20090701|2008-06-25 09:30,25,159.85,159.85,159.25,159.25,0
20090701|2008-06-25 10:30,25,160.05,160.1,160.05,160.1,0
20090701|2008-06-25 11:00,25,161.5,161.5,161.2,161.2,0
20090701|2008-06-25 12:00,25,161.2,161.65,161.15,161.65,0
20090701|2008-06-25 12:30,25,161.65,161.8,161.6,161.8,0
20090701|2008-06-25 13:30,25,162.6,162.6,162.6,162.6,0
20090701|2008-06-25 16:00,25,161.55,161.55,161.55,161.55,0
20090701|2008-06-26 04:30,26,162.5,162.5,162.5,162.5,0
20090701|2008-06-26 08:30,26,162.9,162.9,162.9,162.9,0
20090701|2008-06-26 09:00,26,163.3,163.6,163.1,163.5,0
20090701|2008-06-26 09:30,26,164,164.25,164,164.25,0
20090701|2008-06-26 10:00,26,164.7,164.7,164.7,164.7,0
20090701|2008-06-26 10:30,26,165.1,165.1,165.1,165.1,0
20090701|2008-06-26 11:00,26,165.5,166.05,165.5,166.05,0
20090701|2008-06-26 11:30,26,165.4,165.4,165.2,165.2,0
20090701|2008-06-26 12:00,26,164.7,165.25,164.7,164.8,0
20090701|2008-06-26 12:30,26,164.9,164.9,164.9,164.9,0
20090701|2008-06-26 13:00,26,164.9,165.4,164.85,165.4,0
20090701|2008-06-26 13:30,26,165.75,165.75,165.75,165.75,0
20090701|2008-06-26 16:00,26,164.9,164.9,164.9,164.9,0
20090701|2008-06-27 05:00,27,165.2,165.2,165.05,165.05,0
20090701|2008-06-27 07:30,27,163.95,164,163.95,164,0
20090701|2008-06-27 08:30,27,163.95,163.95,163.95,163.95,0
20090701|2008-06-27 09:00,27,163.95,163.95,163.7,163.7,0
20090701|2008-06-27 09:30,27,164.1,164.1,164.1,164.1,0
20090701|2008-06-27 12:30,27,163.4,163.4,163.4,163.4,0
20090701|2008-06-27 14:00,27,163.25,163.25,163.25,163.25,0
20090701|2008-06-27 16:00,27,163.8,163.8,163.8,163.8,0
20090701|2008-06-30 05:30,30,163.8,163.8,163.8,163.8,0
20090701|2008-06-30 06:30,30,163.8,163.8,163.8,163.8,0
20090701|2008-06-30 07:30,30,166.15,166.2,166.15,166.2,0
20090701|2008-06-30 08:00,30,166.05,167.35,166.05,167.35,0
20090701|2008-06-30 09:30,30,166.85,166.9,166.85,166.9,0
20090701|2008-06-30 11:00,30,165.4,165.4,165.4,165.4,0
20090701|2008-06-30 12:00,30,164.05,164.05,164.05,164.05,0
20090701|2008-06-30 12:30,30,164.45,164.45,164.45,164.45,0
20090701|2008-06-30 16:00,30,164.55,164.55,164.55,164.55,0
20090701|2008-07-01 08:00,1,166.05,166.05,166.05,166.05,0
20090701|2008-07-01 10:30,1,166.3,166.3,166.25,166.25,0
20090701|2008-07-01 11:00,1,166.05,166.05,166.05,166.05,0
20090701|2008-07-01 11:30,1,166.35,166.35,166.35,166.35,0
20090701|2008-07-01 12:00,1,166.45,166.7,166.45,166.7,0
20090701|2008-07-01 12:30,1,166.7,166.7,166.7,166.7,0
20090701|2008-07-01 16:30,1,166.7,166.7,166.7,166.7,0
20090701|2008-07-02 06:00,2,166.7,166.7,166.7,166.7,0
20090701|2008-07-02 07:30,2,166.2,166.2,165.35,165.35,0
20090701|2008-07-02 11:00,2,166.1,166.1,166.1,166.1,0
20090701|2008-07-02 16:30,2,167.2,167.2,167.2,167.2,0
20090701|2008-07-03 08:00,3,163.9,163.9,163.85,163.85,0
20090701|2008-07-03 15:00,3,163.15,163.15,163.15,163.15,0
20090701|2008-07-07 06:30,7,160.7,160.7,160.7,160.7,0
20090701|2008-07-07 07:00,7,158.25,158.25,158.1,158.1,0
20090701|2008-07-07 07:30,7,158.5,158.5,158.5,158.5,0
20090701|2008-07-07 11:00,7,153,153,153,153,0
20090701|2008-07-07 16:00,7,154.75,154.75,154.75,154.75,0
20090701|2008-07-08 11:00,8,153.15,153.15,153.15,153.15,0
20090701|2008-07-08 16:00,8,153.95,153.95,153.95,153.95,0
20090701|2008-07-09 02:00,9,153.5,153.5,153.5,153.5,0
20090701|2008-07-09 09:00,9,152.5,152.5,152.5,152.5,0
20090701|2008-07-09 16:00,9,152.15,152.15,152.15,152.15,0
20090701|2008-07-10 07:30,10,151.9,151.9,151.9,151.9,0
20090701|2008-07-10 12:30,10,152.45,152.45,152.45,152.45,0
20090701|2008-07-10 13:00,10,153,153,153,153,0
20090701|2008-07-10 16:00,10,153.1,153.1,153.1,153.1,0
20090701|2008-07-11 12:00,11,153.65,153.65,153.65,153.65,0
20090701|2008-07-11 12:30,11,154.2,154.3,154.2,154.3,0
20090701|2008-07-11 16:00,11,153.6,153.6,153.6,153.6,0
20090701|2008-07-14 07:00,14,152,152,152,152,0
20090701|2008-07-14 08:00,14,153.25,153.25,153.25,153.25,0
20090701|2008-07-14 08:30,14,153.25,154.1,153.25,154.1,0
20090701|2008-07-14 09:00,14,154.5,155.25,154.5,155.25,0
20090701|2008-07-14 16:00,14,154.3,154.3,154.3,154.3,0
20090701|2008-07-15 10:00,15,152,152,152,152,0
20090701|2008-07-15 16:00,15,152.15,152.15,152.15,152.15,0
20090701|2008-07-16 12:00,16,152.3,152.5,152.3,152.5,0
20090701|2008-07-16 12:30,16,152.5,152.55,152.5,152.55,0
20090701|2008-07-16 13:00,16,152.3,152.3,152.3,152.3,0
20090701|2008-07-16 16:00,16,152.5,152.5,152.5,152.5,0
20090701|2008-07-17 06:30,17,152.15,152.15,152.15,152.15,0
20090701|2008-07-17 09:30,17,153.4,153.4,153.4,153.4,0
20090701|2008-07-17 10:00,17,152.55,152.55,152.55,152.55,0
20090701|2008-07-17 16:00,17,149.15,149.15,149.15,149.15,0
20090701|2008-07-18 05:00,18,149.55,149.6,149.55,149.6,0
20090701|2008-07-18 05:30,18,149.6,149.6,149.6,149.6,0
20090701|2008-07-18 07:30,18,149.65,149.75,149.65,149.75,0
20090701|2008-07-18 13:00,18,149.55,149.55,149.55,149.55,0
20090701|2008-07-18 15:30,18,149.45,149.45,149.45,149.45,0
20090701|2008-07-21 12:30,21,148.9,148.9,148.9,148.9,0
20090701|2008-07-22 12:00,22,149.45,149.45,149.45,149.45,0
20090701|2008-07-22 16:00,22,149.15,149.15,149.15,149.15,0
20090701|2008-07-23 07:00,23,148.3,148.3,148.3,148.3,0
20090701|2008-07-23 07:30,23,148.25,148.25,148,148,0
20090701|2008-07-23 16:30,23,147.65,147.65,147.65,147.65,0
20090701|2008-07-24 11:30,24,146.5,146.5,146.5,146.5,0
20090701|2008-07-24 12:00,24,146.45,147.05,146.45,147.05,0
20090701|2008-07-24 12:30,24,146.85,146.85,146.85,146.85,0
20090701|2008-07-24 16:00,24,146.9,146.9,146.9,146.9,0
20090701|2008-07-25 12:00,25,149.05,149.05,149.05,149.05,0
20090701|2008-07-25 16:00,25,149.05,149.05,149.05,149.05,0
20090701|2008-07-28 06:00,28,149.05,149.05,149.05,149.05,0
20090701|2008-07-28 08:30,28,147,147,147,147,0
20090701|2008-07-28 10:30,28,147.9,147.9,147.9,147.9,0
20090701|2008-07-28 16:00,28,147.05,147.05,147.05,147.05,0
20090701|2008-07-29 02:30,29,147.75,148.15,147.75,148.15,0
20090701|2008-07-29 03:00,29,148.15,148.15,148.15,148.15,0
20090701|2008-07-29 07:30,29,148,148,148,148,0
20090701|2008-07-29 11:30,29,148.5,148.5,148.5,148.5,0
20090701|2008-07-29 12:00,29,148.5,148.5,148.5,148.5,0
20090701|2008-07-29 12:30,29,148.3,148.3,148.3,148.3,0
20090701|2008-07-29 16:30,29,148.15,148.15,148.15,148.15,0
20090701|2008-07-30 07:30,30,149.95,149.95,149.95,149.95,0
20090701|2008-07-30 12:00,30,149.55,149.55,149.55,149.55,0
20090701|2008-07-30 16:00,30,149.45,149.45,149.45,149.45,0
20090701|2008-07-31 12:00,31,151.6,151.6,151.5,151.5,0
20090701|2008-07-31 16:00,31,151.35,151.35,151.35,151.35,0
20090701|2008-08-01 13:00,1,152.1,152.1,152.1,152.1,0
20090701|2008-08-04 07:30,4,148.65,148.95,148.65,148.95,0
20090701|2008-08-04 10:30,4,147.7,147.7,147.05,147.4,0
20090701|2008-08-04 12:30,4,148.75,148.75,148.75,148.75,0
20090701|2008-08-04 13:30,4,149.05,149.1,149.05,149.1,0
20090701|2008-08-05 02:30,5,147.6,147.6,147.6,147.6,0
20090701|2008-08-05 12:00,5,152.1,152.1,152.1,152.1,0
20090701|2008-08-06 12:30,6,149.9,149.9,149.9,149.9,0
20090701|2008-08-07 07:00,7,151,151,151,151,0
20090701|2008-08-07 09:00,7,153,153,152.95,152.95,0
20090701|2008-08-08 09:30,8,148.35,148.35,148.2,148.2,0
20090701|2008-08-08 14:00,8,147.8,147.8,147.75,147.75,0
20090701|2008-08-11 01:30,11,148.55,148.55,148.55,148.55,0
20090701|2008-08-11 08:00,11,149.1,149.1,149.1,149.1,0
20090701|2008-08-11 11:00,11,148.6,148.6,148.6,148.6,0
20090701|2008-08-11 11:30,11,148.6,148.6,148.6,148.6,0
20090701|2008-08-12 04:00,12,147.95,147.95,147.85,147.85,0
20090701|2008-08-12 05:00,12,147.6,147.6,147.6,147.6,0
20090701|2008-08-12 06:00,12,147.15,147.15,147.15,147.15,0
20090701|2008-08-12 09:30,12,150.7,150.7,150.45,150.45,0
20090701|2008-08-12 10:00,12,150.2,150.2,150.2,150.2,0
20090701|2008-08-12 10:30,12,149.4,149.4,149.4,149.4,0
20090701|2008-08-13 08:00,13,145.7,145.7,145.7,145.7,0
20090701|2008-08-13 10:30,13,146.8,146.8,146,146,0
20090701|2008-08-13 11:00,13,146.8,146.8,146.8,146.8,0
20090701|2008-08-14 09:30,14,148,148,148,148,0
20090701|2008-08-14 12:00,14,147.4,147.4,147.4,147.4,0
20090701|2008-08-15 08:00,15,145,145,145,145,0
20090701|2008-08-15 09:30,15,144.3,144.3,144.3,144.3,0
20090701|2008-08-15 12:30,15,145.05,145.05,145.05,145.05,0
20090701|2008-08-18 12:30,18,146.2,146.2,146.2,146.2,0
20090701|2008-08-19 11:30,19,149.2,149.2,149.2,149.2,0
20090701|2008-08-20 06:30,20,148.85,148.85,148.85,148.85,0
20090701|2008-08-20 09:30,20,149.55,149.55,149.55,149.55,0
20090701|2008-08-21 12:00,21,151.9,151.9,151.85,151.85,0
20090701|2008-08-22 09:30,22,152.7,152.7,152.7,152.7,0
20090701|2008-08-22 10:00,22,152.25,152.25,152.25,152.25,0
20090701|2008-08-22 11:00,22,152.05,152.05,152.05,152.05,0
20090701|2008-08-22 12:00,22,152.65,152.65,152.65,152.65,0
20090701|2008-08-22 12:30,22,152.6,152.6,152.6,152.6,0
20090701|2008-08-25 12:30,25,151.55,151.55,151.55,151.55,0
20090701|2008-08-26 09:00,26,154.7,154.7,154.7,154.7,0
20090701|2008-08-26 10:00,26,154.75,154.75,154.75,154.75,0
20090701|2008-08-26 10:30,26,154.9,154.9,154.9,154.9,0
20090701|2008-08-26 11:30,26,155.35,155.35,155.35,155.35,0
20090701|2008-08-26 12:00,26,155.65,155.65,155.65,155.65,0
20090701|2008-08-26 12:30,26,156,156.25,156,156.25,0
20090701|2008-08-26 14:00,26,156.2,156.2,156.2,156.2,0
20090701|2008-08-27 06:30,27,158,159,158,159,0
20090701|2008-08-27 07:00,27,160,160,160,160,0
20090701|2008-08-27 09:00,27,159.75,159.75,159.75,159.75,0
20090701|2008-08-27 09:30,27,159.2,159.2,159.2,159.2,0
20090701|2008-08-27 10:00,27,159.5,159.5,159.3,159.3,0
20090701|2008-08-27 10:30,27,159.2,159.2,157.8,157.8,0
20090701|2008-08-27 11:30,27,157,157,157,157,0
20090701|2008-08-27 12:00,27,156.3,156.3,156.3,156.3,0
20090701|2008-08-27 13:30,27,156.15,156.15,156.15,156.15,0
20090701|2008-08-28 03:00,28,156.3,156.3,156.3,156.3,0
20090701|2008-08-28 09:30,28,158.4,158.4,158.3,158.3,0
20090701|2008-08-28 11:30,28,156.55,156.55,156.55,156.55,0
20090701|2008-08-28 12:00,28,155.85,155.85,155.7,155.7,0
20090701|2008-08-29 10:30,29,156.45,156.45,156.45,156.45,0
20090701|2008-08-29 12:00,29,155.55,155.55,155.55,155.55,0
20090701|2008-08-29 12:30,29,154.15,154.15,154.15,154.15,0
20090701|2008-09-02 01:30,2,154,154,154,154,0
20090701|2008-09-02 06:00,2,151.75,151.75,151.7,151.7,0
20090701|2008-09-02 08:00,2,151.65,151.65,151.65,151.65,0
20090701|2008-09-02 10:30,2,153.2,153.2,153.2,153.2,0
20090701|2008-09-02 13:30,2,152.9,152.9,152.9,152.9,0
20090701|2008-09-03 08:30,3,152.6,152.6,152.6,152.6,0
20090701|2008-09-03 11:30,3,152.3,152.3,152.3,152.3,0
20090701|2008-09-04 12:30,4,154.6,154.6,154.6,154.6,0
20090701|2008-09-05 07:00,5,155.15,155.15,155.15,155.15,0
20090701|2008-09-05 11:30,5,150.95,151.2,150.95,151.2,0
20090701|2008-09-08 09:00,8,151.6,151.6,151.6,151.6,0
20090701|2008-09-08 12:30,8,151,151,151,151,0
20090701|2008-09-09 09:30,9,149.25,149.25,149.25,149.25,0
20090701|2008-09-09 12:30,9,148.65,148.65,148.65,148.65,0
20090701|2008-09-10 08:30,10,147.75,147.75,147.65,147.65,0
20090701|2008-09-10 11:00,10,147.9,147.9,147.9,147.9,0
20090701|2008-09-10 12:30,10,149.7,149.7,149.7,149.7,0
20090701|2008-09-11 09:30,11,146.7,146.7,146.7,146.7,0
20090701|2008-09-11 10:30,11,147,147,146.85,146.85,0
20090701|2008-09-12 12:30,12,147.95,147.95,147.95,147.95,0
20090701|2008-09-15 12:30,15,147.7,147.7,147.7,147.7,0
20090701|2008-09-16 07:30,16,145.25,145.25,145.25,145.25,0
20090701|2008-09-16 08:00,16,145.25,145.25,144.55,144.55,0
20090701|2008-09-16 10:00,16,144,144,143,143,0
20090701|2008-09-16 10:30,16,142.65,142.65,142,142.5,0
20090701|2008-09-16 11:00,16,142.5,142.5,141.95,142.5,0
20090701|2008-09-16 12:30,16,142.3,142.6,142.25,142.6,0
20090701|2008-09-17 08:30,17,142.2,142.2,142.2,142.2,0
20090701|2008-09-17 09:30,17,142.05,142.05,142.05,142.05,0
20090701|2008-09-17 10:30,17,141,141,141,141,0
20090701|2008-09-17 11:30,17,141.5,141.5,141.5,141.5,0
20090701|2008-09-17 12:30,17,142.3,142.3,142.2,142.2,0
20090701|2008-09-18 07:00,18,144.25,144.25,144.25,144.25,0
20090701|2008-09-18 10:30,18,141,141,140.85,140.85,0
20090701|2008-09-18 11:00,18,140.65,140.65,140,140,0
20090701|2008-09-18 11:30,18,140.3,140.3,140.3,140.3,0
20090701|2008-09-18 12:00,18,139.5,139.5,139.5,139.5,0
20090701|2008-09-18 13:00,18,139.6,139.6,139.6,139.6,0
20090701|2008-09-19 04:00,19,141.65,141.65,141.65,141.65,0
20090701|2008-09-22 07:30,22,143.65,143.8,143.45,143.55,0
20090701|2008-09-22 09:00,22,144.3,144.3,144.3,144.3,0
20090701|2008-09-22 11:00,22,145.1,145.1,145.1,145.1,0
20090701|2008-09-22 13:00,22,146.05,146.05,146.05,146.05,0
20090701|2008-09-23 12:30,23,143.8,143.8,143.8,143.8,0
20090701|2008-09-24 09:00,24,145,145,144.6,144.75,0
20090701|2008-09-24 09:30,24,144.85,144.85,144.65,144.65,0
20090701|2008-09-24 10:00,24,144.7,144.7,144.4,144.4,0
20090701|2008-09-25 06:30,25,143.5,143.5,143.5,143.5,0
20090701|2008-09-25 11:00,25,146.65,146.65,146.65,146.65,0
20090701|2008-09-25 12:00,25,146.65,146.75,146.65,146.75,0
20090701|2008-09-26 11:00,26,143.3,143.3,143.3,143.3,0
20090701|2008-09-26 13:30,26,143.7,143.7,143.7,143.7,0
20090701|2008-09-29 03:00,29,142.75,142.75,142.75,142.75,0
20090701|2008-09-29 09:00,29,141.7,142.2,141.7,142.2,0
20090701|2008-09-29 09:30,29,141.7,141.7,141.7,141.7,0
20090701|2008-09-29 10:30,29,141,141,139.9,139.9,0
20090701|2008-09-29 11:00,29,140.25,140.25,140.25,140.25,0
20090701|2008-09-29 12:00,29,140.1,140.15,140.1,140.15,0
20090701|2008-09-29 13:00,29,139.3,139.3,139.2,139.2,0
20090701|2008-09-29 13:30,29,139.2,139.2,139.2,139.2,0
20090701|2008-09-30 02:30,30,138.9,138.9,138.9,138.9,0
20090701|2008-09-30 03:00,30,138.9,138.9,138.9,138.9,0
20090701|2008-09-30 07:00,30,140,140,140,140,0
20090701|2008-09-30 08:00,30,140.25,140.25,139.95,139.95,0
20090701|2008-09-30 09:30,30,140,140,139.9,139.9,0
20090701|2008-09-30 10:00,30,139.5,140,139.5,140,0
20090701|2008-09-30 10:30,30,139.7,139.7,139.7,139.7,0
20090701|2008-09-30 11:00,30,139.7,139.8,139.7,139.8,0
20090701|2008-09-30 12:00,30,139.65,140.2,139.65,140.2,0
20090701|2008-10-01 04:30,1,141.1,141.1,141.1,141.1,0
20090701|2008-10-01 07:30,1,139.8,139.8,139.8,139.8,0
20090701|2008-10-01 08:00,1,139.9,139.9,139.9,139.9,0
20090701|2008-10-01 08:30,1,139.4,139.4,139.3,139.3,0
20090701|2008-10-01 09:00,1,139.35,139.4,139.35,139.4,0
20090701|2008-10-01 09:30,1,138.6,138.6,138.55,138.55,0
20090701|2008-10-01 10:00,1,138.9,138.9,138.75,138.85,0
20090701|2008-10-01 11:30,1,139.4,139.55,139.4,139.55,0
20090701|2008-10-01 12:00,1,138.8,138.8,138.5,138.5,0
20090701|2008-10-01 12:30,1,138.5,138.5,138.5,138.5,0
20090701|2008-10-01 13:00,1,138.65,138.65,138.3,138.3,0
20090701|2008-10-02 03:00,2,138.95,138.95,138.95,138.95,0
20090701|2008-10-02 07:00,2,138,138.4,138,138,0
20090701|2008-10-02 07:30,2,137.5,137.5,136.9,136.9,0
20090701|2008-10-02 08:00,2,136,136,136,136,0
20090701|2008-10-02 09:00,2,135.25,135.25,135.1,135.25,0
20090701|2008-10-02 10:30,2,136.2,136.3,135.85,136.3,0
20090701|2008-10-02 11:00,2,136,136,136,136,0
20090701|2008-10-02 11:30,2,136,136.15,136,136.15,0
20090701|2008-10-02 12:00,2,135.6,135.6,135.6,135.6,0
20090701|2008-10-02 12:30,2,135.6,135.6,135.6,135.6,0
20090701|2008-10-02 13:30,2,135.25,135.25,135.25,135.25,0
20090701|2008-10-02 14:00,2,135.15,135.15,135.15,135.15,0
20090701|2008-10-03 02:30,3,135.3,135.3,135.3,135.3,0
20090701|2008-10-03 07:00,3,135.1,135.1,134.5,134.5,0
20090701|2008-10-03 07:30,3,134.25,134.25,133,133,0
20090701|2008-10-03 08:00,3,132.85,132.85,132.85,132.85,0
20090701|2008-10-03 08:30,3,133.55,133.8,133.4,133.8,0
20090701|2008-10-03 09:00,3,133.8,134,133.8,134,0
20090701|2008-10-03 09:30,3,134,134,134,134,0
20090701|2008-10-03 10:00,3,135,135,135,135,0
20090701|2008-10-03 11:00,3,134.65,134.65,134.65,134.65,0
20090701|2008-10-03 12:00,3,133.5,133.5,132.35,132.35,0
20090701|2008-10-03 12:30,3,132.35,132.45,132.35,132.45,0
20090701|2008-10-03 13:30,3,132.45,132.45,132.45,132.45,0
20090701|2008-10-06 01:30,6,132.55,132.55,129,129,0
20090701|2008-10-06 02:00,6,128.75,128.75,127.35,127.35,0
20090701|2008-10-06 04:30,6,129.6,129.6,129.6,129.6,0
20090701|2008-10-06 06:30,6,127.35,127.35,127.35,127.35,0
20090701|2008-10-06 07:00,6,127.25,127.25,126,126.3,0
20090701|2008-10-06 07:30,6,125.8,125.8,124.7,124.85,0
20090701|2008-10-06 08:00,6,125.4,126.55,125.4,126.55,0
20090701|2008-10-06 08:30,6,126.25,126.3,125.8,126,0
20090701|2008-10-06 09:00,6,126.05,126.05,125.75,125.9,0
20090701|2008-10-06 09:30,6,125.9,125.95,123.9,124.45,0
20090701|2008-10-06 10:00,6,125.95,126,125.5,125.5,0
20090701|2008-10-06 11:00,6,125.85,125.85,125.35,125.85,0
20090701|2008-10-06 11:30,6,125.35,125.35,125.35,125.35,0
20090701|2008-10-06 12:00,6,125.35,125.6,124.85,125.6,0
20090701|2008-10-06 12:30,6,125,125.3,125,125.3,0
20090701|2008-10-06 13:00,6,125.2,125.55,125.2,125.55,0
20090701|2008-10-06 13:30,6,125.2,125.25,124.5,124.5,0
20090701|2008-10-06 14:00,6,124.5,124.5,124.4,124.4,0
20090701|2008-10-07 06:30,7,126.5,126.5,126.5,126.5,0
20090701|2008-10-07 07:00,7,125.9,125.9,125.9,125.9,0
20090701|2008-10-07 08:00,7,125.55,125.95,125.55,125.95,0
20090701|2008-10-07 08:30,7,125.95,126.4,125.95,126.4,0
20090701|2008-10-07 09:00,7,126.05,126.05,126.05,126.05,0
20090701|2008-10-07 09:30,7,126.25,126.75,126.25,126.75,0
20090701|2008-10-07 10:00,7,126.25,126.25,126,126,0
20090701|2008-10-07 10:30,7,125.7,125.7,125.65,125.7,0
20090701|2008-10-07 11:00,7,125.25,125.25,125.25,125.25,0
20090701|2008-10-07 11:30,7,125.45,125.45,125.45,125.45,0
20090701|2008-10-07 12:00,7,125,125,125,125,0
20090701|2008-10-07 12:30,7,125.3,125.4,125.3,125.4,0
20090701|2008-10-07 13:00,7,125.1,125.25,125.1,125.25,0
20090701|2008-10-07 13:30,7,125.25,125.25,125,125,0
20090701|2008-10-07 14:00,7,125,125.1,125,125,0
20090701|2008-10-08 01:30,8,124.25,124.25,124.25,124.25,0
20090701|2008-10-08 02:00,8,123.85,123.85,123,123,0
20090701|2008-10-08 02:30,8,122,122,120.5,120.5,0
20090701|2008-10-08 03:00,8,120.5,120.5,120.5,120.5,0
20090701|2008-10-08 05:00,8,121.5,121.5,121.5,121.5,0
20090701|2008-10-08 05:30,8,120.5,120.5,120.5,120.5,0
20090701|2008-10-08 06:00,8,121.95,121.95,121.95,121.95,0
20090701|2008-10-08 06:30,8,123.75,123.75,123.75,123.75,0
20090701|2008-10-08 07:00,8,123.5,123.5,121.6,121.6,0
20090701|2008-10-08 07:30,8,122.7,122.7,122.25,122.25,0
20090701|2008-10-08 08:00,8,122.4,122.45,122.25,122.45,0
20090701|2008-10-08 08:30,8,123.15,123.15,123.15,123.15,0
20090701|2008-10-08 09:00,8,123.15,123.5,123.15,123.3,0
20090701|2008-10-08 09:30,8,123.1,123.1,123,123,0
20090701|2008-10-08 10:00,8,123,123,122.95,122.95,0
20090701|2008-10-08 10:30,8,122.85,122.85,122.75,122.75,0
20090701|2008-10-08 11:00,8,123.05,123.45,122.4,122.5,0
20090701|2008-10-08 11:30,8,122.45,122.45,122.45,122.45,0
20090701|2008-10-08 12:30,8,125.65,125.65,125.5,125.5,0
20090701|2008-10-08 13:30,8,125.45,125.45,125.45,125.45,0
20090701|2008-10-09 01:30,9,125.95,125.95,125.95,125.95,0
20090701|2008-10-09 05:00,9,126.5,126.5,126.5,126.5,0
20090701|2008-10-09 05:30,9,126.5,126.5,126.5,126.5,0
20090701|2008-10-09 08:00,9,126.2,126.45,126.2,126.45,0
20090701|2008-10-09 08:30,9,126.35,126.45,126.3,126.3,0
20090701|2008-10-09 09:00,9,126.3,126.3,125.9,126.25,0
20090701|2008-10-09 09:30,9,125.9,125.9,125.9,125.9,0
20090701|2008-10-09 10:30,9,126.65,126.65,126.65,126.65,0
20090701|2008-10-09 11:00,9,126,126.4,126,126.4,0
20090701|2008-10-09 11:30,9,126.3,126.3,126.25,126.25,0
20090701|2008-10-09 13:30,9,125.5,125.5,125.5,125.5,0
20090701|2008-10-09 14:00,9,125.6,125.6,125.6,125.6,0
20090701|2008-10-10 01:30,10,125,125,121.5,121.5,0
20090701|2008-10-10 02:30,10,122.7,122.7,122.7,122.7,0
20090701|2008-10-10 03:00,10,122.85,123,122.85,123,0
20090701|2008-10-10 04:30,10,122.95,122.95,122.95,122.95,0
20090701|2008-10-10 07:00,10,125.35,125.35,125.35,125.35,0
20090701|2008-10-10 08:00,10,124,124,124,124,0
20090701|2008-10-10 09:00,10,124.75,125.75,124.55,125.55,0
20090701|2008-10-10 10:30,10,125.05,125.05,124.9,124.9,0
20090701|2008-10-10 11:00,10,125,125.75,125,125.75,0
20090701|2008-10-10 12:00,10,126.4,126.4,126,126,0
20090701|2008-10-10 13:30,10,124.5,124.5,124.5,124.5,0
20090701|2008-10-13 06:30,13,129.4,129.4,129.4,129.4,0
20090701|2008-10-13 07:30,13,128.75,128.75,128.75,128.75,0
20090701|2008-10-13 08:30,13,129.55,129.6,128.4,128.45,0
20090701|2008-10-13 09:00,13,127.9,127.9,127.5,127.5,0
20090701|2008-10-13 11:00,13,127.5,127.5,127,127.25,0
20090701|2008-10-13 11:30,13,127.35,127.35,127,127.1,0
20090701|2008-10-13 12:00,13,128.35,128.35,128.35,128.35,0
20090701|2008-10-13 13:00,13,128.1,128.1,128.05,128.05,0
20090701|2008-10-13 14:00,13,128.55,128.55,128.55,128.55,0
20090701|2008-10-14 04:30,14,129.9,129.9,129.9,129.9,0
20090701|2008-10-14 08:30,14,130.85,130.95,130.15,130.85,0
20090701|2008-10-14 09:30,14,129.5,129.5,129.5,129.5,0
20090701|2008-10-14 10:00,14,130.2,130.2,129.5,129.55,0
20090701|2008-10-14 11:00,14,129.55,130.2,129.55,130.2,0
20090701|2008-10-14 12:00,14,130.1,130.1,130.1,130.1,0
20090701|2008-10-14 12:30,14,129.75,129.75,129.75,129.75,0
20090701|2008-10-15 06:30,15,127.5,127.5,127.5,127.5,0
20090701|2008-10-15 07:00,15,127.35,127.5,127.25,127.25,0
20090701|2008-10-15 08:30,15,126.7,126.7,126.5,126.5,0
20090701|2008-10-15 11:00,15,126.45,126.45,125.1,125.1,0
20090701|2008-10-15 11:30,15,125.5,125.65,125.5,125.65,0
20090701|2008-10-15 12:00,15,124,124,124,124,0
20090701|2008-10-15 12:30,15,123.8,123.85,123.8,123.85,0
20090701|2008-10-15 13:00,15,123.9,123.9,123.9,123.9,0
20090701|2008-10-16 01:30,16,124,124,123,123,0
20090701|2008-10-16 02:30,16,124.55,124.55,124.45,124.45,0
20090701|2008-10-16 09:00,16,124,124,124,124,0
20090701|2008-10-16 10:00,16,123.15,123.2,123.15,123.2,0
20090701|2008-10-16 12:00,16,123.9,123.9,123.8,123.8,0
20090701|2008-10-17 03:30,17,125.05,125.05,125.05,125.05,0
20090701|2008-10-17 09:30,17,126.25,126.55,126.25,126.55,0
20090701|2008-10-17 10:30,17,126.1,126.15,126.1,126.15,0
20090701|2008-10-17 12:00,17,126.8,126.8,126.8,126.8,0
20090701|2008-10-17 13:00,17,127,127,127,127,0
20090701|2008-10-17 13:30,17,127.05,127.05,127.05,127.05,0
20090701|2008-10-20 07:00,20,127.3,127.3,127.3,127.3,0
20090701|2008-10-20 08:00,20,126.75,126.85,126.75,126.85,0
20090701|2008-10-20 08:30,20,126.5,126.9,126.5,126.9,0
20090701|2008-10-20 10:00,20,126.35,126.35,125.8,125.9,0
20090701|2008-10-20 10:30,20,126.05,126.15,126.05,126.15,0
20090701|2008-10-20 11:00,20,126.15,126.15,125.5,125.5,0
20090701|2008-10-20 12:00,20,125.3,125.3,125.3,125.3,0
20090701|2008-10-20 12:30,20,125.9,126.05,125.9,125.95,0
20090701|2008-10-20 13:00,20,125.9,125.9,125.9,125.9,0
20090701|2008-10-21 06:30,21,125.1,125.1,125.1,125.1,0
20090701|2008-10-21 07:00,21,125,125,124.5,124.5,0
20090701|2008-10-21 09:00,21,126.5,126.5,126.5,126.5,0
20090701|2008-10-21 10:30,21,125.45,125.45,125.1,125.1,0
20090701|2008-10-21 11:30,21,124.6,124.6,124.5,124.5,0
20090701|2008-10-21 12:00,21,124.7,124.7,124.7,124.7,0
20090701|2008-10-22 01:30,22,124.8,124.8,124.8,124.8,0
20090701|2008-10-22 02:00,22,124,124,124,124,0
20090701|2008-10-22 05:00,22,123.5,123.5,123.5,123.5,0
20090701|2008-10-22 07:30,22,123.75,123.95,123.75,123.95,0
20090701|2008-10-22 08:00,22,123.8,123.8,123.8,123.8,0
20090701|2008-10-22 09:00,22,123.1,123.1,123.1,123.1,0
20090701|2008-10-22 09:30,22,123.3,123.3,123.3,123.3,0
20090701|2008-10-22 11:00,22,123.75,123.75,123.75,123.75,0
20090701|2008-10-22 13:30,22,123,123,123,123,0
20090701|2008-10-23 01:30,23,123.25,123.25,123.25,123.25,0
20090701|2008-10-23 02:00,23,123,123,123,123,0
20090701|2008-10-23 02:30,23,123.35,123.35,123.35,123.35,0
20090701|2008-10-23 04:00,23,123.65,123.65,123.65,123.65,0
20090701|2008-10-23 04:30,23,123.45,123.45,123.45,123.45,0
20090701|2008-10-23 06:00,23,122.8,122.8,122.8,122.8,0
20090701|2008-10-23 06:30,23,122,122,122,122,0
20090701|2008-10-23 08:30,23,121.4,121.4,121.4,121.4,0
20090701|2008-10-23 09:00,23,121.35,122.1,121.35,122.1,0
20090701|2008-10-23 09:30,23,122.4,122.4,122.4,122.4,0
20090701|2008-10-23 11:00,23,121.25,121.25,121.25,121.25,0
20090701|2008-10-23 12:00,23,121.25,121.25,121.25,121.25,0
20090701|2008-10-23 12:30,23,121.05,121.05,121.05,121.05,0
20090701|2008-10-23 13:30,23,120.6,120.6,120.6,120.6,0
20090701|2008-10-24 02:00,24,120.5,120.5,120.5,120.5,0
20090701|2008-10-24 02:30,24,120.65,120.65,120.65,120.65,0
20090701|2008-10-24 03:30,24,120.35,120.35,120,120.1,0
20090701|2008-10-24 04:00,24,120,120.2,120,120.2,0
20090701|2008-10-24 05:00,24,119.6,119.6,119.6,119.6,0
20090701|2008-10-24 05:30,24,119.5,119.5,119.5,119.5,0
20090701|2008-10-24 06:00,24,119.2,119.2,118.75,118.75,0
20090701|2008-10-24 06:30,24,118.5,118.5,118,118,0
20090701|2008-10-24 07:00,24,117.75,117.75,117.5,117.5,0
20090701|2008-10-24 08:00,24,119,119,119,119,0
20090701|2008-10-24 09:00,24,119.05,119.05,119.05,119.05,0
20090701|2008-10-24 09:30,24,119,119,119,119,0
20090701|2008-10-24 11:00,24,121,121,121,121,0
20090701|2008-10-24 12:00,24,119.9,120.1,119.65,119.65,0
20090701|2008-10-24 12:30,24,119.15,119.4,119.15,119.4,0
20090701|2008-10-24 13:00,24,118.95,118.95,118.95,118.95,0
20090701|2008-10-27 02:30,27,118.85,118.85,118.85,118.85,0
20090701|2008-10-27 04:00,27,117.55,117.55,117.5,117.5,0
20090701|2008-10-27 07:00,27,117,117,116.5,116.5,0
20090701|2008-10-27 08:00,27,116.45,116.45,116.45,116.45,0
20090701|2008-10-27 09:00,27,116.5,116.5,116.45,116.45,0
20090701|2008-10-27 09:30,27,116.45,116.6,116.45,116.6,0
20090701|2008-10-27 12:00,27,118.5,118.8,118.5,118.8,0
20090701|2008-10-27 13:30,27,118.25,118.25,118.25,118.25,0
20090701|2008-10-28 03:00,28,119.6,119.6,119.55,119.55,0
20090701|2008-10-28 06:00,28,120.55,120.55,120.4,120.4,0
20090701|2008-10-28 06:30,28,121,121.25,121,121.25,0
20090701|2008-10-28 09:00,28,120.3,120.35,120.1,120.1,0
20090701|2008-10-28 09:30,28,120.2,120.3,119.8,119.8,0
20090701|2008-10-28 10:30,28,118.6,118.6,118.6,118.6,0
20090701|2008-10-28 11:00,28,118.8,118.8,118.8,118.8,0
20090701|2008-10-28 12:00,28,118.8,118.8,118.3,118.3,0
20090701|2008-10-28 13:00,28,118.4,118.4,118.4,118.4,0
20090701|2008-10-29 06:30,29,121.3,121.65,121.3,121.65,0
20090701|2008-10-29 08:00,29,121.85,121.9,121.85,121.9,0
20090701|2008-10-29 08:30,29,121.45,121.45,121.45,121.45,0
20090701|2008-10-29 12:00,29,123.3,123.3,123.2,123.2,0
20090701|2008-10-30 08:00,30,122.3,122.3,122.3,122.3,0
20090701|2008-10-30 09:00,30,121.95,121.95,121.7,121.7,0
20090701|2008-10-30 09:30,30,121.55,121.55,121.5,121.5,0
20090701|2008-10-30 10:00,30,121.95,122,121.6,121.9,0
20090701|2008-10-30 12:00,30,122,122,121.6,121.6,0
20090701|2008-10-30 12:30,30,121.6,121.6,121.6,121.6,0
20090701|2008-10-30 13:30,30,122,122,122,122,0
20090701|2008-10-30 14:00,30,122,122.1,122,122,0
20090701|2008-10-31 02:30,31,122,122,122,122,0
20090701|2008-10-31 05:30,31,121.95,122.15,121.85,121.85,0
20090701|2008-10-31 06:30,31,121.6,121.6,121.2,121.2,0
20090701|2008-10-31 07:30,31,120,120,120,120,0
20090701|2008-10-31 10:00,31,122.25,122.7,122.25,122.7,0
20090701|2008-10-31 10:30,31,122.5,122.5,122.5,122.5,0
20090701|2008-10-31 11:00,31,122.5,122.75,122.5,122.6,0
20090701|2008-10-31 11:30,31,122.6,122.65,122.6,122.65,0
20090701|2008-10-31 12:00,31,122.45,123.2,122.45,123.2,0
20090701|2008-10-31 12:30,31,123.35,123.35,123.35,123.35,0
20090701|2008-11-03 09:00,3,122.75,122.75,122.75,122.75,2
20090701|2008-11-03 10:30,3,122.9,122.9,122.9,122.9,1
20090701|2008-11-03 13:30,3,123.15,123.45,123.1,123.45,5
20090701|2008-11-03 14:30,3,123.6,123.6,123.6,123.6,1
20090701|2008-11-04 08:00,4,124.35,124.35,124.35,124.35,1
20090701|2008-11-04 11:30,4,127.1,127.1,127.1,127.1,2
20090701|2008-11-04 12:00,4,126.85,126.85,126.85,126.85,2
20090701|2008-11-05 11:30,5,126,126,126,126,42
20090701|2008-11-05 12:30,5,126,126,126,126,9
20090701|2008-11-05 13:30,5,127.3,127.3,127.15,127.15,3
20090701|2008-11-05 14:30,5,126.9,126.9,126.85,126.85,7
20090701|2008-11-06 02:30,6,126,126,126,126,28
20090701|2008-11-06 03:30,6,125.65,125.65,125.65,125.65,1
20090701|2008-11-06 05:00,6,125.6,125.75,125.6,125.75,23
20090701|2008-11-06 05:30,6,125.75,125.75,125.6,125.75,18
20090701|2008-11-06 09:30,6,126.3,126.3,126.25,126.25,2
20090701|2008-11-06 10:00,6,125.3,125.7,125.3,125.3,16
20090701|2008-11-06 10:30,6,122.75,122.75,122.3,122.55,12
20090701|2008-11-06 11:00,6,122.6,122.6,120.4,120.45,192
20090701|2008-11-06 11:30,6,122.25,122.25,121.85,122.05,9
20090701|2008-11-06 12:00,6,122.2,122.2,121.6,121.6,32
20090701|2008-11-07 04:00,7,122.7,122.7,122.7,122.7,2
20090701|2008-11-07 08:30,7,122,122,122,122,4
20090701|2008-11-07 09:00,7,122.25,122.25,122.25,122.25,3
20090701|2008-11-07 12:30,7,122.75,122.8,122.75,122.8,3
20090701|2008-11-07 13:00,7,122.8,122.8,122.8,122.8,1
20090701|2008-11-07 13:30,7,122.9,122.9,122.9,122.9,1
20090701|2008-11-10 11:00,10,125,125,125,125,2
20090701|2008-11-10 13:00,10,123.55,123.55,123,123,16
20090701|2008-11-11 11:00,11,122.5,122.6,122.5,122.6,6
20090701|2008-11-11 11:30,11,122.5,122.5,122.45,122.45,23
20090701|2008-11-11 12:00,11,122.35,122.35,122.3,122.3,7
20090701|2008-11-11 13:00,11,122.5,122.55,122.45,122.55,4
20090701|2008-11-11 15:00,11,123.5,123.5,123.3,123.45,10
20090701|2008-11-12 07:30,12,121.95,121.95,121.95,121.95,1
20090701|2008-11-12 08:00,12,121.9,122.05,121.9,122.05,2
20090701|2008-11-12 08:30,12,121.8,121.8,121.8,121.8,2
20090701|2008-11-12 10:00,12,122.1,122.2,122,122.2,24
20090701|2008-11-12 10:30,12,121.5,121.5,121.5,121.5,22
20090701|2008-11-12 11:00,12,121.2,121.6,121.2,121.5,30
20090701|2008-11-12 11:30,12,121.4,121.7,121.35,121.55,47
20090701|2008-11-12 12:00,12,121.5,121.55,121.45,121.45,14
20090701|2008-11-12 12:30,12,122,122,122,122,9
20090701|2008-11-12 13:00,12,122,122.05,122,122.05,34
20090701|2008-11-12 13:30,12,122.05,122.05,122,122,6
20090701|2008-11-12 14:00,12,122,122,122,122,3
20090701|2008-11-12 14:30,12,121.95,121.95,121.95,121.95,1
20090701|2008-11-13 05:30,13,121.7,121.7,121.7,121.7,2
20090701|2008-11-13 06:30,13,121.75,121.75,121.7,121.7,7
20090701|2008-11-13 10:00,13,122.45,123.35,122.45,123.35,3
20090701|2008-11-13 11:00,13,123.2,123.3,122.6,122.6,5
20090701|2008-11-13 11:30,13,122.45,122.45,122.45,122.45,4
20090701|2008-11-13 12:00,13,121.5,121.5,121,121,61
20090701|2008-11-13 13:00,13,120.6,120.6,120.6,120.6,8
20090701|2008-11-13 14:30,13,121.2,121.5,121.2,121.5,3
20090701|2008-11-14 02:30,14,122.1,122.1,122.1,122.1,1
20090701|2008-11-14 06:30,14,122.15,122.15,122.15,122.15,1
20090701|2008-11-14 08:00,14,121.5,121.5,121.5,121.5,1
20090701|2008-11-14 10:00,14,121.65,121.65,121.05,121.05,16
20090701|2008-11-14 11:00,14,121.15,121.15,121.15,121.15,26
20090701|2008-11-14 11:30,14,121.05,121.15,121.05,121.15,30
20090701|2008-11-14 12:00,14,121.15,121.15,121.15,121.15,80
20090701|2008-11-14 12:30,14,121.15,121.15,121.15,121.15,17
20090701|2008-11-14 13:00,14,121.15,121.15,121.15,121.15,5
20090701|2008-11-17 07:30,17,121,121.05,121,121.05,7
20090701|2008-11-17 08:00,17,120.5,120.5,119.3,119.3,187
20090701|2008-11-17 08:30,17,119.2,119.2,116.45,116.75,376
20090701|2008-11-17 09:00,17,116.75,116.85,116.75,116.75,185
20090701|2008-11-17 09:30,17,117.55,117.55,117.5,117.5,4
20090701|2008-11-17 10:00,17,117.95,118.15,117.7,117.7,37
20090701|2008-11-17 11:00,17,117.65,117.8,117.65,117.8,2
20090701|2008-11-17 11:30,17,118.8,118.8,118.8,118.8,1
20090701|2008-11-17 12:00,17,118.75,119.45,118.75,119.45,3
20090701|2008-11-17 12:30,17,119.45,119.8,119.45,119.8,9
20090701|2008-11-17 13:00,17,119.8,119.85,119.8,119.85,3
20090701|2008-11-17 13:30,17,120.3,120.55,120.3,120.55,3
20090701|2008-11-17 14:00,17,120.55,120.55,120.55,120.55,1
20090701|2008-11-17 14:30,17,120.3,120.3,120.3,120.3,4
20090701|2008-11-18 09:00,18,120.85,120.85,120.85,120.85,1
20090701|2008-11-18 09:30,18,120.6,120.7,120.6,120.7,6
20090701|2008-11-19 08:00,19,119,119,119,119,2
20090701|2008-11-19 10:30,19,121.9,121.9,121.9,121.9,1
20090701|2008-11-19 11:30,19,120.5,120.5,120.5,120.5,2
20090701|2008-11-19 12:00,19,119.65,119.65,119.65,119.65,46
20090701|2008-11-19 13:00,19,120.1,120.75,120.1,120.1,6
20090701|2008-11-19 13:30,19,119.6,119.6,119.5,119.55,8
20090701|2008-11-20 02:30,20,119,119,118.5,118.5,43
20090701|2008-11-20 06:30,20,118.45,118.45,118.45,118.45,1
20090701|2008-11-20 08:30,20,118,118,117,117,77
20090701|2008-11-20 10:00,20,117.5,117.5,117.4,117.4,8
20090701|2008-11-20 10:30,20,117.5,117.5,117.5,117.5,1
20090701|2008-11-20 11:00,20,117.45,117.65,117.45,117.65,12
20090701|2008-11-20 12:00,20,117.15,117.15,117.15,117.15,2
20090701|2008-11-20 13:30,20,116.8,116.8,116.8,116.8,1
20090701|2008-11-20 14:30,20,116.75,116.75,116.75,116.75,1
20090701|2008-11-21 02:30,21,116.85,116.85,116.85,116.85,2
20090701|2008-11-21 08:00,21,117.7,117.75,117.7,117.75,3
20090701|2008-11-21 08:30,21,117.25,117.25,117.25,117.25,2
20090701|2008-11-21 10:00,21,117.2,117.2,116.9,116.9,4
20090701|2008-11-21 10:30,21,116.75,116.75,116.75,116.75,3
20090701|2008-11-21 11:00,21,116.7,116.7,116.7,116.7,2
20090701|2008-11-21 12:00,21,117,117,117,117,1
20090701|2008-11-21 13:00,21,116.55,116.55,116.5,116.5,43
20090701|2008-11-21 13:30,21,116.25,116.3,116.15,116.2,28
20090701|2008-11-24 09:00,24,119.45,119.45,119.3,119.35,4
20090701|2008-11-24 09:30,24,118.6,118.6,118.5,118.5,2
20090701|2008-11-24 10:00,24,119.15,119.15,119.15,119.15,1
20090701|2008-11-24 10:30,24,119.85,120.55,119.85,120.55,2
20090701|2008-11-24 11:00,24,120.4,120.4,120.4,120.4,1
20090701|2008-11-24 12:30,24,119.5,119.7,119.5,119.7,21
20090701|2008-11-24 13:30,24,119.6,119.6,119.6,119.6,9
20090701|2008-11-25 05:00,25,119.5,119.9,119.5,119.9,85
20090701|2008-11-25 06:00,25,119.9,119.9,119.9,119.9,10
20090701|2008-11-25 06:30,25,119.9,119.9,119.9,119.9,31
20090701|2008-11-25 07:30,25,119.9,119.9,119.9,119.9,24
20090701|2008-11-25 08:00,25,119,119,119,119,4
20090701|2008-11-25 09:30,25,120.05,120.05,120.05,120.05,4
20090701|2008-11-25 11:00,25,120,120,120,120,1
20090701|2008-11-25 12:00,25,120.25,120.25,120.25,120.25,1
20090701|2008-11-25 13:00,25,119.8,119.8,119.8,119.8,2
20090701|2008-11-25 13:30,25,119.9,119.9,119.85,119.85,11
20090701|2008-11-25 14:30,25,119.6,119.6,119.6,119.6,1
20090701|2008-11-25 15:00,25,119.65,119.65,119.6,119.6,2
20090701|2008-11-26 02:30,26,119.7,119.7,119.7,119.7,2
20090701|2008-11-26 08:00,26,119.85,119.85,119.5,119.5,10
20090701|2008-11-26 08:30,26,119.5,119.5,119.5,119.5,13
20090701|2008-11-26 11:00,26,120.25,120.7,120.25,120.7,11
20090701|2008-11-26 11:30,26,121,121,121,121,1
20090701|2008-11-26 12:00,26,121.05,121.05,121.05,121.05,1
20090701|2008-11-26 13:00,26,121.45,121.45,121.45,121.45,1
20090701|2008-11-26 13:30,26,121.55,121.55,121.55,121.55,1
20090701|2008-11-28 02:30,28,122.3,122.6,121.9,121.9,15
20090701|2008-11-28 03:30,28,122.5,122.5,122.5,122.5,2
20090701|2008-11-28 04:00,28,122.65,122.65,122.65,122.65,1
20090701|2008-11-28 08:00,28,121.6,121.6,121.6,121.6,4
20090701|2008-11-28 08:30,28,121.4,121.4,121.2,121.2,10
20090701|2008-11-28 09:00,28,121.05,121.05,121.05,121.05,4
20090701|2008-11-28 09:30,28,121,121,120.95,120.95,2
20090701|2008-11-28 10:00,28,120.95,121.15,120.95,121.15,3
20090701|2008-11-28 11:00,28,120.05,120.25,120,120,13
20090701|2008-11-28 12:30,28,120.85,121,120.85,121,6
20090701|2008-12-01 02:30,1,120.8,120.8,120.8,120.8,2
20090701|2008-12-01 03:00,1,120.65,120.65,120.65,120.65,2
20090701|2008-12-01 05:30,1,119.5,119.9,119.45,119.9,83
20090701|2008-12-01 06:00,1,119.9,119.9,119.9,119.9,39
20090701|2008-12-01 06:30,1,119.9,119.9,119.9,119.9,18
20090701|2008-12-01 07:00,1,119.9,119.95,119.9,119.9,18
20090701|2008-12-01 07:30,1,119.9,119.9,119.25,119.25,13
20090701|2008-12-01 08:00,1,119.25,119.25,119,119,45
20090701|2008-12-01 08:30,1,118.75,118.75,118.5,118.5,170
20090701|2008-12-01 09:00,1,118.25,118.5,118.25,118.5,20
20090701|2008-12-01 10:30,1,118.7,118.7,118.5,118.5,3
20090701|2008-12-01 11:00,1,118.5,118.5,118.5,118.5,4
20090701|2008-12-01 12:00,1,118.3,118.4,118.3,118.4,2
20090701|2008-12-01 13:30,1,118.5,118.65,118.5,118.65,3
20090701|2008-12-01 14:00,1,119.05,119.05,119.05,119.05,1
20090701|2008-12-02 02:30,2,120,120,118.65,118.65,12
20090701|2008-12-02 04:00,2,118.25,118.25,118,118,41
20090701|2008-12-02 04:30,2,118,118,118,118,5
20090701|2008-12-02 05:00,2,118,118,118,118,1
20090701|2008-12-02 07:30,2,118.7,118.7,118.25,118.25,22
20090701|2008-12-02 09:00,2,118,118,117.25,117.3,153
20090701|2008-12-02 09:30,2,117.65,117.7,117.5,117.7,8
20090701|2008-12-02 10:30,2,117.3,117.3,117.3,117.3,46
20090701|2008-12-02 11:00,2,117,117,116,116,194
20090701|2008-12-02 13:00,2,117,117,117,117,2
20090701|2008-12-02 13:30,2,117,117,117,117,2
20090701|2008-12-02 14:00,2,117.2,117.2,117,117,5
20090701|2008-12-03 02:30,3,116.9,116.9,116.85,116.85,3
20090701|2008-12-03 04:00,3,117.1,117.1,117.1,117.1,6
20090701|2008-12-03 04:30,3,117.1,117.1,117.1,117.1,1
20090701|2008-12-03 05:30,3,116.9,116.9,116.9,116.9,1
20090701|2008-12-03 06:00,3,116.95,116.95,116.95,116.95,1
20090701|2008-12-03 06:30,3,116.6,116.6,116.6,116.6,1
20090701|2008-12-03 08:30,3,116,116,115.45,115.45,110
20090701|2008-12-03 09:00,3,115.45,115.45,115.45,115.45,8
20090701|2008-12-03 09:30,3,116,116,116,116,1
20090701|2008-12-03 10:00,3,115.9,115.9,115.85,115.85,10
20090701|2008-12-03 10:30,3,115.8,116.05,115.75,116.05,14
20090701|2008-12-03 11:00,3,116.5,116.5,116.5,116.5,6
20090701|2008-12-03 12:30,3,117,117,116.9,116.9,12
20090701|2008-12-03 13:00,3,116.5,116.5,116.5,116.5,2
20090701|2008-12-04 02:30,4,115.45,115.45,115.45,115.45,3
20090701|2008-12-04 04:30,4,115.55,115.95,115.55,115.95,15
20090701|2008-12-04 07:00,4,115.8,115.8,115.8,115.8,2
20090701|2008-12-04 08:00,4,115.45,115.45,115.1,115.1,28
20090701|2008-12-04 08:30,4,115.1,115.1,114.5,114.5,192
20090701|2008-12-04 09:00,4,114,114,114,114,72
20090701|2008-12-04 09:30,4,113.7,113.7,110.85,110.85,174
20090701|2008-12-04 10:00,4,112,112.15,112,112,197
20090701|2008-12-04 10:30,4,112.2,112.2,112,112,82
20090701|2008-12-04 11:00,4,112,112,111.6,111.6,11
20090701|2008-12-04 11:30,4,111.15,111.65,111.15,111.65,7
20090701|2008-12-04 12:00,4,111.9,112,111.9,111.95,30
20090701|2008-12-04 12:30,4,111.8,111.8,111.8,111.8,2
20090701|2008-12-04 13:30,4,111.6,111.65,111.6,111.65,4
20090701|2008-12-04 14:00,4,111.3,111.3,111.3,111.3,3
20090701|2008-12-04 14:30,4,111.2,111.35,111.2,111.35,6
20090701|2008-12-05 09:00,5,110.35,110.6,110.35,110.6,5
20090701|2008-12-05 09:30,5,110.35,110.35,110.35,110.35,2
20090701|2008-12-05 10:00,5,110.5,110.5,109.8,109.8,47
20090701|2008-12-05 10:30,5,109.5,109.5,109.5,109.5,1
20090701|2008-12-05 11:00,5,108.6,108.65,108.05,108.05,43
20090701|2008-12-05 11:30,5,108,108,107.6,107.6,17
20090701|2008-12-05 12:00,5,108.3,108.4,108.3,108.4,4
20090701|2008-12-05 12:30,5,109.2,109.25,108.9,108.9,3
20090701|2008-12-05 13:00,5,108.75,108.8,108.75,108.8,4
20090701|2008-12-05 13:30,5,108.75,108.75,108.75,108.75,4
20090701|2008-12-08 02:30,8,110.15,110.15,110.15,110.15,1
20090701|2008-12-08 03:30,8,110.45,110.45,110.45,110.45,1
20090701|2008-12-08 04:00,8,110.4,110.4,110.4,110.4,4
20090701|2008-12-08 06:00,8,110.4,110.4,110.4,110.4,2
20090701|2008-12-08 06:30,8,110.85,110.85,110.85,110.85,1
20090701|2008-12-08 09:00,8,112.65,112.65,112.65,112.65,5
20090701|2008-12-08 09:30,8,112.4,112.4,112.4,112.4,2
20090701|2008-12-08 10:00,8,112.5,112.5,112.5,112.5,1
20090701|2008-12-08 10:30,8,113,113.05,113,113.05,3
20090701|2008-12-08 11:00,8,113,113.45,113,113.45,80
20090701|2008-12-08 11:30,8,113.5,114,113.5,113.85,6
20090701|2008-12-08 12:00,8,114.05,114.5,114.05,114.5,15
20090701|2008-12-08 12:30,8,114.6,114.75,114.1,114.1,5
20090701|2008-12-08 13:00,8,114.5,114.5,114.25,114.45,6
20090701|2008-12-08 13:30,8,114.6,114.6,114.35,114.4,10
20090701|2008-12-08 14:00,8,114.3,114.3,114.3,114.3,1
20090701|2008-12-09 04:30,9,113.5,113.5,113.5,113.5,1
20090701|2008-12-09 10:00,9,113.1,113.1,113.1,113.1,2
20090701|2008-12-09 10:30,9,115,116.5,115,116.5,4
20090701|2008-12-09 12:00,9,114.95,114.95,114.95,114.95,1
20090701|2008-12-09 12:30,9,115.3,115.3,115.3,115.3,1
20090701|2008-12-09 13:00,9,115.3,115.3,115.2,115.2,9
20090701|2008-12-10 08:00,10,114.75,114.75,114.45,114.45,18
20090701|2008-12-10 09:00,10,115,115,115,115,2
20090701|2008-12-11 05:00,11,117,117.15,116.85,116.85,6
20090701|2008-12-11 07:30,11,116.4,116.55,116.4,116.55,9
20090701|2008-12-11 08:30,11,117.75,117.85,117.75,117.8,4
20090701|2008-12-11 09:00,11,117.95,118,117.85,117.85,4
20090701|2008-12-11 10:30,11,117.5,117.5,117.5,117.5,9
20090701|2008-12-11 11:00,11,117.8,117.8,117.8,117.8,2
20090701|2008-12-11 11:30,11,117.8,117.8,117.8,117.8,2
20090701|2008-12-11 12:00,11,117.6,117.95,117.6,117.95,7
20090701|2008-12-11 13:00,11,117.5,117.5,117.5,117.5,3
20090701|2008-12-11 13:30,11,117.5,117.55,117.5,117.55,2
20090701|2008-12-12 03:30,12,116,116,116,116,1
20090701|2008-12-12 05:00,12,116.5,116.5,116.5,116.5,4
20090701|2008-12-12 06:00,12,116,116,116,116,2
20090701|2008-12-12 06:30,12,115.8,115.8,115.8,115.8,3
20090701|2008-12-12 07:30,12,116.1,116.1,116.1,116.1,3
20090701|2008-12-12 09:30,12,116.25,116.25,116.25,116.25,2
20090701|2008-12-12 10:30,12,116.6,116.6,116.6,116.6,1
20090701|2008-12-12 12:00,12,117.3,117.3,117.3,117.3,1
20090701|2008-12-15 02:30,15,116.5,118,116.5,118,10
20090701|2008-12-15 03:00,15,118.2,118.45,118.1,118.1,11
20090701|2008-12-15 03:30,15,118.4,118.4,118.1,118.1,4
20090701|2008-12-15 08:30,15,118.15,118.15,118.15,118.15,1
20090701|2008-12-15 09:30,15,117.55,117.55,117.45,117.45,42
20090701|2008-12-15 10:00,15,117.45,118,117.45,118,37
20090701|2008-12-15 11:00,15,117,117,115,115,26
20090701|2008-12-15 12:00,15,115.95,116.1,115.8,115.8,26
20090701|2008-12-15 12:30,15,115.95,115.95,115.85,115.85,35
20090701|2008-12-15 13:00,15,115.45,115.45,115.15,115.2,25
20090701|2008-12-16 05:30,16,115.4,115.4,115.25,115.25,5
20090701|2008-12-16 06:00,16,115.35,115.35,115.25,115.25,6
20090701|2008-12-16 07:30,16,115.5,115.6,115.5,115.6,4
20090701|2008-12-16 09:30,16,115.55,115.55,115.25,115.25,59
20090701|2008-12-16 10:00,16,115.25,115.55,115.25,115.55,97
20090701|2008-12-16 10:30,16,115.55,115.55,115.55,115.55,32
20090701|2008-12-16 11:00,16,115.65,115.65,115.65,115.65,2
20090701|2008-12-16 13:00,16,115.65,115.65,115.55,115.65,5
20090701|2008-12-16 13:30,16,115.65,115.65,115.4,115.4,16
20090701|2008-12-17 05:30,17,117.15,117.15,117,117,2
20090701|2008-12-17 06:00,17,116.95,116.95,116.95,116.95,5
20090701|2008-12-17 06:30,17,117.45,117.65,117.45,117.65,10
20090701|2008-12-17 07:00,17,117.45,117.45,117.25,117.25,6
20090701|2008-12-17 07:30,17,117.3,117.3,117.3,117.3,3
20090701|2008-12-17 08:00,17,117.15,117.3,117.15,117.3,60
20090701|2008-12-17 08:30,17,117.3,118.05,117.3,118,139
20090701|2008-12-17 09:00,17,117.35,118.1,117.35,118.05,208
20090701|2008-12-17 09:30,17,118,118,117.85,117.85,2
20090701|2008-12-17 10:00,17,118,118,118,118,1
20090701|2008-12-17 10:30,17,117.25,117.55,117.25,117.55,20
20090701|2008-12-17 11:00,17,117,117,117,117,1
20090701|2008-12-17 12:00,17,116.8,116.8,116.8,116.8,1
20090701|2008-12-17 13:00,17,116.6,116.6,116.6,116.6,11
20090701|2008-12-18 03:30,18,117.1,117.1,117.1,117.1,13
20090701|2008-12-18 04:30,18,117.15,117.15,117.15,117.15,4
20090701|2008-12-18 05:00,18,117.45,117.45,117.45,117.45,9
20090701|2008-12-18 06:00,18,117.3,117.3,117.3,117.3,21
20090701|2008-12-18 06:30,18,117.3,117.3,117.3,117.3,14
20090701|2008-12-18 07:30,18,117.45,117.45,117.45,117.45,18
20090701|2008-12-18 10:00,18,116.75,116.75,116.75,116.75,5
20090701|2008-12-18 10:30,18,117.1,117.1,117.1,117.1,7
20090701|2008-12-18 11:00,18,117.1,117.1,117.1,117.1,2
20090701|2008-12-18 11:30,18,117.1,117.1,117.1,117.1,2
20090701|2008-12-18 12:30,18,116.8,116.8,116.8,116.8,3
20090701|2008-12-19 03:30,19,116.6,116.6,116.6,116.6,7
20090701|2008-12-19 04:30,19,116.2,116.2,116.2,116.2,5
20090701|2008-12-19 05:00,19,116.35,116.45,116.35,116.45,7
20090701|2008-12-19 07:30,19,115.55,115.55,115.45,115.45,2
20090701|2008-12-19 08:30,19,115.3,115.3,115.3,115.3,1
20090701|2008-12-19 10:30,19,115.8,116.1,115.8,115.9,6
20090701|2008-12-19 11:00,19,116.1,116.1,116.1,116.1,2
20090701|2008-12-19 13:00,19,115.3,115.3,115.3,115.3,1
20090701|2008-12-22 02:30,22,115.8,115.8,115.8,115.8,1
20090701|2008-12-22 03:00,22,114.9,114.9,114.9,114.9,4
20090701|2008-12-22 04:30,22,114.9,114.9,114.9,114.9,45
20090701|2008-12-22 05:00,22,114.9,114.9,114.9,114.9,50
20090701|2008-12-22 08:00,22,115.15,115.65,115.15,115.6,11
20090701|2008-12-22 08:30,22,115.4,115.45,115.4,115.45,2
20090701|2008-12-22 09:00,22,115.3,115.3,115.25,115.25,3
20090701|2008-12-22 09:30,22,114.9,114.9,113.5,113.5,75
20090701|2008-12-22 10:00,22,113.25,113.25,112.25,112.25,45
20090701|2008-12-22 10:30,22,112.25,112.3,112.2,112.2,43
20090701|2008-12-22 11:00,22,112.15,112.15,112,112,31
20090701|2008-12-22 11:30,22,112,112,111.9,112,9
20090701|2008-12-22 12:00,22,113,113,113,113,4
20090701|2008-12-22 12:30,22,112.3,112.3,111.8,111.8,30
20090701|2008-12-22 13:00,22,113.1,113.1,112.95,113.1,14
20090701|2008-12-23 02:30,23,114,114,113.5,113.5,2
20090701|2008-12-23 03:00,23,112.45,112.45,112.45,112.45,1
20090701|2008-12-23 06:30,23,113,113,113,113,3
20090701|2008-12-23 07:00,23,113.05,113.05,113.05,113.05,2
20090701|2008-12-23 07:30,23,113.2,113.5,113.2,113.5,5
20090701|2008-12-23 08:30,23,112.75,112.8,112.75,112.8,2
20090701|2008-12-23 10:30,23,112.2,112.3,111.95,111.95,8
20090701|2008-12-23 11:00,23,111.95,111.95,111.95,111.95,5
20090701|2008-12-23 11:30,23,112,112,112,112,1
20090701|2008-12-23 12:00,23,111.9,111.9,111.75,111.75,3
20090701|2008-12-23 13:00,23,112.15,112.15,112.15,112.15,1
20090701|2008-12-24 03:00,24,112.05,113.05,112.05,113,103
20090701|2008-12-24 03:30,24,113,113,113,113,2
20090701|2008-12-24 04:00,24,113,113,112.75,112.75,58
20090701|2008-12-24 07:30,24,112.55,112.55,112.55,112.55,1
20090701|2008-12-24 10:00,24,112.6,112.6,112.6,112.6,2
20090701|2008-12-26 02:30,26,113.05,113.05,113.05,113.05,1
20090701|2008-12-26 04:00,26,113.5,113.5,113.5,113.5,4
20090701|2008-12-26 04:30,26,113.5,113.5,113.5,113.5,5
20090701|2008-12-26 09:30,26,113.4,113.4,113.4,113.4,1
20090701|2008-12-26 10:00,26,113.35,113.35,113.35,113.35,1
20090701|2008-12-26 11:00,26,112.8,112.8,112.8,112.8,1
20090701|2008-12-29 02:30,29,113.5,113.5,113.5,113.5,53
20090701|2008-12-29 03:00,29,113.5,113.5,113.5,113.5,6
20090701|2008-12-29 08:00,29,113.6,113.6,113.4,113.4,87
20090701|2008-12-29 08:30,29,112.85,112.85,112.7,112.85,11
20090701|2008-12-29 09:00,29,112.75,112.75,112.75,112.75,1
20090701|2008-12-29 09:30,29,112.9,112.9,112.9,112.9,27
20090701|2008-12-29 10:00,29,112.9,112.9,111.5,111.55,117
20090701|2008-12-29 11:30,29,111,111,111,111,2
20090701|2008-12-29 13:00,29,111.35,111.35,111.2,111.2,3
20090701|2008-12-29 13:30,29,111.3,111.3,111.3,111.3,1
20090701|2008-12-29 14:30,29,111.1,111.1,111,111,20
20090701|2008-12-30 02:30,30,111.05,111.05,111,111,4
20090701|2008-12-30 08:30,30,112.15,112.15,112.15,112.15,1
20090701|2008-12-30 09:30,30,111.7,111.7,111.7,111.7,1
20090701|2008-12-30 10:00,30,111.4,111.4,111.4,111.4,2
20090701|2008-12-30 11:00,30,111.55,111.65,111.55,111.65,12
20090701|2008-12-30 12:00,30,111.75,111.75,111.75,111.75,6
20090701|2008-12-30 12:30,30,111.7,111.75,111.7,111.75,17
20090701|2008-12-30 13:00,30,111.75,111.75,111.75,111.75,22
20090701|2008-12-31 03:30,31,112,112,112,112,1
20090701|2008-12-31 08:30,31,113,113,113,113,1
20090701|2008-12-31 09:00,31,114,114,114,114,13
20090701|2008-12-31 11:00,31,113.9,114,113.9,114,3
20090701|2008-12-31 11:30,31,114.4,117,114.4,117,17
20090701|2008-12-31 12:00,31,117.05,117.05,116.2,116.25,26
20090701|2008-12-31 12:30,31,116.15,116.15,116.05,116.05,3
20090701|2008-12-31 13:00,31,116.35,116.65,116.35,116.65,5
20090701|2008-12-31 13:30,31,116.65,116.65,116.65,116.65,1
20090701|2009-01-02 08:00,2,115.75,115.75,115.75,115.75,2
20090701|2009-01-02 08:30,2,115.55,115.55,115.25,115.25,2
20090701|2009-01-02 09:00,2,114.4,114.4,114.4,114.4,2
20090701|2009-01-02 12:00,2,115.6,115.6,115.6,115.6,1
20090701|2009-01-02 12:30,2,115.7,116,115.7,116,2
20090701|2009-01-02 13:30,2,115.65,115.65,115.65,115.65,1
20090701|2009-01-05 08:30,5,112.65,112.65,111.05,111.05,23
20090701|2009-01-05 09:00,5,111.25,111.85,111.25,111.85,43
20090701|2009-01-05 09:30,5,111.85,111.85,111.45,111.45,38
20090701|2009-01-05 10:30,5,112,112,111.85,111.95,4
20090701|2009-01-05 11:00,5,112.05,112.05,111.8,111.8,7
20090701|2009-01-05 11:30,5,111.85,111.85,111.85,111.85,1
20090701|2009-01-05 12:00,5,112.3,112.3,112.3,112.3,1
20090701|2009-01-05 12:30,5,111.9,111.9,111.9,111.9,15
20090701|2009-01-05 13:00,5,112.55,112.55,112.4,112.4,17
20090701|2009-01-05 13:30,5,112.3,112.35,112.3,112.35,5
20090701|2009-01-05 14:00,5,112.75,112.75,112.75,112.75,1
20090701|2009-01-05 14:30,5,113.25,113.25,113.25,113.25,1
20090701|2009-01-06 03:00,6,112.9,112.9,112.9,112.9,2
20090701|2009-01-06 03:30,6,112.9,112.9,112.9,112.9,3
20090701|2009-01-06 06:30,6,113.05,114.4,113.05,114.4,12
20090701|2009-01-06 07:00,6,114.8,114.8,114.8,114.8,6
20090701|2009-01-06 08:30,6,116.65,119,116.65,118.6,52
20090701|2009-01-06 09:00,6,118.7,118.8,118.4,118.4,24
20090701|2009-01-06 09:30,6,118.5,118.7,118.5,118.7,6
20090701|2009-01-06 10:00,6,118.75,118.75,118.75,118.75,1
20090701|2009-01-06 10:30,6,119.8,120,119.5,119.5,8
20090701|2009-01-06 11:30,6,119.5,120.2,119.5,120.05,67
20090701|2009-01-06 12:00,6,120.05,120.25,120.05,120.25,16
20090701|2009-01-06 12:30,6,120.1,120.1,120.1,120.1,1
20090701|2009-01-06 13:00,6,120.4,120.4,120.4,120.4,1
20090701|2009-01-06 13:30,6,120.3,120.3,120.25,120.25,3
20090701|2009-01-06 14:30,6,120.85,120.85,120.7,120.7,7
20090701|2009-01-07 05:00,7,119.9,119.9,119.9,119.9,2
20090701|2009-01-07 05:30,7,119.65,119.65,119.65,119.65,2
20090701|2009-01-07 06:00,7,119.85,119.85,119.85,119.85,1
20090701|2009-01-07 08:00,7,120.65,120.65,120.65,120.65,2
20090701|2009-01-07 08:30,7,121.45,121.45,121.4,121.4,3
20090701|2009-01-07 09:00,7,120.2,120.2,120.2,120.2,1
20090701|2009-01-07 09:30,7,119.85,120,119.8,120,7
20090701|2009-01-07 10:30,7,119.55,119.9,119.25,119.7,24
20090701|2009-01-07 11:00,7,119.65,120,119.65,119.8,36
20090701|2009-01-07 12:00,7,119.05,119.05,119.05,119.05,1
20090701|2009-01-07 12:30,7,119.25,119.25,118.65,118.75,46
20090701|2009-01-07 13:00,7,118.6,118.6,118.6,118.6,1
20090701|2009-01-07 14:00,7,118.1,118.15,118.1,118.15,2
20090701|2009-01-08 07:30,8,119.1,119.1,119.1,119.1,1
20090701|2009-01-08 08:00,8,118.5,118.5,118.45,118.45,4
20090701|2009-01-08 08:30,8,118.85,119.4,118.85,119.4,3
20090701|2009-01-08 09:00,8,119.3,119.3,119,119.25,5
20090701|2009-01-08 09:30,8,119.2,119.2,119.2,119.2,3
20090701|2009-01-08 10:00,8,118.55,118.55,118.55,118.55,2
20090701|2009-01-08 10:30,8,118.65,119.05,118.65,119.05,15
20090701|2009-01-08 11:00,8,119.3,119.3,119.3,119.3,2
20090701|2009-01-08 11:30,8,118.6,118.6,118.6,118.6,1
20090701|2009-01-08 12:00,8,118.65,118.85,118.65,118.75,14
20090701|2009-01-08 12:30,8,118.75,118.8,118.75,118.8,4
20090701|2009-01-08 13:00,8,118,118.35,117.3,117.3,10
20090701|2009-01-08 13:30,8,117.4,117.4,117.4,117.4,1
20090701|2009-01-08 14:00,8,118.25,118.25,118.25,118.25,2
20090701|2009-01-09 02:30,9,118.5,118.5,118.5,118.5,2
20090701|2009-01-09 07:30,9,119.8,119.8,119.8,119.8,1
20090701|2009-01-09 08:00,9,120.9,122.6,120.9,122.6,48
20090701|2009-01-09 08:30,9,122.4,123.55,122.4,123,26
20090701|2009-01-09 09:00,9,122.5,122.5,122,122.15,16
20090701|2009-01-09 09:30,9,122.25,122.25,121.5,121.5,72
20090701|2009-01-09 10:00,9,121.5,121.95,121.5,121.85,38
20090701|2009-01-09 11:00,9,121.9,121.9,121.9,121.9,1
20090701|2009-01-09 11:30,9,121.8,121.8,121.8,121.8,4
20090701|2009-01-09 12:00,9,121.35,121.4,121.35,121.4,3
20090701|2009-01-09 12:30,9,121.2,121.2,121.2,121.2,1
20090701|2009-01-09 13:00,9,121.3,121.3,120.95,121.1,6
20090701|2009-01-09 14:00,9,121.8,121.8,121.8,121.8,3
20090701|2009-01-09 14:30,9,121.6,121.6,121.6,121.6,1
20090701|2009-01-12 04:00,12,120.7,120.7,120.7,120.7,2
20090701|2009-01-12 04:30,12,121.5,121.5,121.3,121.5,6
20090701|2009-01-12 07:30,12,122.4,122.4,122.4,122.4,45
20090701|2009-01-12 08:00,12,122.35,122.5,120,120.6,51
20090701|2009-01-12 08:30,12,121.05,121.2,121,121,10
20090701|2009-01-12 09:00,12,122.05,122.05,121.5,121.5,19
20090701|2009-01-12 10:00,12,120.8,120.8,120.5,120.5,2
20090701|2009-01-12 10:30,12,120.45,120.45,119.9,119.9,7
20090701|2009-01-12 11:00,12,120.1,120.1,119.9,120.05,3
20090701|2009-01-12 11:30,12,120.2,120.2,120.2,120.2,2
20090701|2009-01-12 12:30,12,120.1,120.15,120.1,120.15,7
20090701|2009-01-12 13:00,12,119.75,119.75,118.85,118.9,23
20090701|2009-01-12 13:30,12,119.1,119.1,119.1,119.1,1
20090701|2009-01-13 02:30,13,119.1,119.1,118,118,13
20090701|2009-01-13 03:30,13,118.75,118.75,118.75,118.75,2
20090701|2009-01-13 04:00,13,119,119,118.75,118.75,5
20090701|2009-01-13 07:30,13,118,118,118,118,3
20090701|2009-01-13 08:00,13,118.5,118.5,118.5,118.5,3
20090701|2009-01-13 08:30,13,118.15,119.1,118.15,119.1,4
20090701|2009-01-13 09:30,13,118.7,118.7,118.7,118.7,3
20090701|2009-01-13 10:00,13,119.05,119.05,119,119,2
20090701|2009-01-13 11:00,13,120.7,120.7,120.7,120.7,6
20090701|2009-01-13 11:30,13,120.25,120.25,120.25,120.25,1
20090701|2009-01-13 12:00,13,119.8,119.8,119.8,119.8,1
20090701|2009-01-13 13:00,13,118.7,118.75,118.7,118.75,5
20090701|2009-01-13 13:30,13,119.1,119.3,119.1,119.3,2
20090701|2009-01-13 14:00,13,119.25,119.25,119.25,119.25,1
20090701|2009-01-14 04:00,14,120.15,120.15,120.15,120.15,1
20090701|2009-01-14 04:30,14,120.35,120.45,120.35,120.45,4
20090701|2009-01-14 08:00,14,120.1,120.3,120.1,120.3,5
20090701|2009-01-14 08:30,14,119.7,119.7,119.7,119.7,1
20090701|2009-01-14 09:00,14,119.55,119.55,119.55,119.55,1
20090701|2009-01-14 09:30,14,119.45,119.55,118.9,118.9,3
20090701|2009-01-14 10:30,14,119.2,119.2,119.2,119.2,4
20090701|2009-01-14 11:00,14,118.85,118.85,118.85,118.85,3
20090701|2009-01-14 11:30,14,119.3,119.3,119.3,119.3,1
20090701|2009-01-14 13:00,14,119.1,119.1,118.6,118.65,6
20090701|2009-01-15 05:30,15,118.2,118.7,118.2,118.7,2
20090701|2009-01-15 07:00,15,117.8,117.8,117.75,117.75,19
20090701|2009-01-15 07:30,15,117.95,117.95,117.95,117.95,3
20090701|2009-01-15 08:00,15,118.05,118.15,118,118.15,5
20090701|2009-01-15 09:00,15,118.15,118.55,118.15,118.55,28
20090701|2009-01-15 09:30,15,118.5,118.6,118.4,118.6,124
20090701|2009-01-15 10:00,15,118.7,118.75,118.55,118.65,81
20090701|2009-01-15 10:30,15,118.65,118.7,118.45,118.7,38
20090701|2009-01-15 11:00,15,119,119,119,119,6
20090701|2009-01-15 11:30,15,118.8,119.15,118.8,119.15,5
20090701|2009-01-15 12:00,15,119,119,119,119,2
20090701|2009-01-15 12:30,15,118.3,118.3,118.3,118.3,1
20090701|2009-01-15 13:00,15,118,118,118,118,1
20090701|2009-01-15 14:00,15,118.6,118.6,118.6,118.6,8
20090701|2009-01-16 02:30,16,119.35,119.6,119.3,119.6,13
20090701|2009-01-16 03:00,16,119.95,119.95,119.95,119.95,1
20090701|2009-01-16 04:00,16,120,120,119.8,119.8,2
20090701|2009-01-16 05:00,16,120,120.1,120,120.1,45
20090701|2009-01-16 06:30,16,120.5,120.5,120.5,120.5,78
20090701|2009-01-16 07:00,16,120.5,120.5,120.25,120.25,87
20090701|2009-01-16 07:30,16,120.2,120.2,120.15,120.15,5
20090701|2009-01-16 08:00,16,120.1,120.1,120.1,120.1,2
20090701|2009-01-16 08:30,16,121.3,121.3,120.5,120.5,29
20090701|2009-01-16 09:00,16,120.75,120.95,120.6,120.6,12
20090701|2009-01-16 09:30,16,120.4,120.5,120.35,120.35,6
20090701|2009-01-16 10:30,16,120.35,120.35,120.15,120.15,27
20090701|2009-01-16 11:00,16,120.05,120.05,120,120,6
20090701|2009-01-16 11:30,16,120,120,120,120,6
20090701|2009-01-16 12:00,16,119.7,119.7,119.5,119.65,11
20090701|2009-01-16 14:30,16,119.65,119.65,119.65,119.65,18
20090701|2009-01-20 02:30,20,119.25,119.25,118.3,118.8,3
20090701|2009-01-20 04:00,20,119.2,119.2,119.2,119.2,1
20090701|2009-01-20 05:30,20,119,119,119,119,11
20090701|2009-01-20 06:00,20,119,119,119,119,11
20090701|2009-01-20 07:30,20,118.95,119,118.85,119,6
20090701|2009-01-20 08:30,20,118.15,118.15,118.15,118.15,7
20090701|2009-01-20 09:00,20,118.8,118.8,118.8,118.8,5
20090701|2009-01-20 10:00,20,119,119,119,119,3
20090701|2009-01-20 10:30,20,119.6,120.1,119.6,119.75,6
20090701|2009-01-20 11:00,20,119.65,119.65,119.65,119.65,7
20090701|2009-01-20 11:30,20,119.6,119.6,119.6,119.6,3
20090701|2009-01-20 13:00,20,118.95,118.95,118.95,118.95,3
20090701|2009-01-20 14:00,20,119,119,119,119,5
20090701|2009-01-20 14:30,20,118.95,118.95,118.95,118.95,2
20090701|2009-01-21 02:30,21,119.3,119.3,119.3,119.3,1
20090701|2009-01-21 08:30,21,118.15,118.3,118.15,118.3,2
20090701|2009-01-21 09:00,21,118,118,116.8,118,18
20090701|2009-01-21 09:30,21,118.9,119.55,118.9,119.55,13
20090701|2009-01-21 10:00,21,119.8,121.1,119.8,120.8,43
20090701|2009-01-21 11:00,21,119.75,119.75,119.4,119.4,12
20090701|2009-01-21 12:00,21,119.9,119.9,119.9,119.9,1
20090701|2009-01-21 13:00,21,120.85,122,120.85,122,31
20090701|2009-01-21 13:30,21,121.5,121.5,121.4,121.4,2
20090701|2009-01-22 02:30,22,122.4,122.4,122.4,122.4,1
20090701|2009-01-22 04:00,22,122.25,122.25,122.25,122.25,2
20090701|2009-01-22 04:30,22,122.5,122.5,122.25,122.25,7
20090701|2009-01-22 05:30,22,122.8,123,122.7,122.9,21
20090701|2009-01-22 06:00,22,122.8,122.8,122.8,122.8,3
20090701|2009-01-22 06:30,22,122.5,122.5,122.5,122.5,4
20090701|2009-01-22 07:00,22,122.4,122.4,122.35,122.35,5
20090701|2009-01-22 07:30,22,122.3,123,122.3,123,17
20090701|2009-01-22 08:00,22,123.45,124,122.95,123,32
20090701|2009-01-22 08:30,22,123,123,123,123,4
20090701|2009-01-22 09:00,22,122.6,122.6,122.35,122.5,10
20090701|2009-01-22 10:00,22,122.5,122.5,122.5,122.5,1
20090701|2009-01-22 10:30,22,122.5,122.5,122.5,122.5,2
20090701|2009-01-22 11:30,22,123.5,124,123.45,123.45,10
20090701|2009-01-22 12:00,22,123.45,123.75,123.05,123.65,14
20090701|2009-01-22 12:30,22,123.8,124,123.8,124,14
20090701|2009-01-22 13:00,22,123.8,124,123.8,124,36
20090701|2009-01-22 13:30,22,123.45,123.5,123.45,123.5,3
20090701|2009-01-22 14:00,22,123.45,123.5,123.45,123.5,4
20090701|2009-01-23 03:30,23,123.15,123.45,123.15,123.45,12
20090701|2009-01-23 04:00,23,123.5,124,123.5,124,3
20090701|2009-01-23 04:30,23,124,124,124,124,2
20090701|2009-01-23 05:30,23,123.6,123.6,123.6,123.6,1
20090701|2009-01-23 06:00,23,123.6,123.6,123.6,123.6,2
20090701|2009-01-23 07:00,23,123.9,123.9,123.9,123.9,4
20090701|2009-01-23 07:30,23,124.25,124.35,124.25,124.35,3
20090701|2009-01-23 09:00,23,123.1,123.1,123,123,3
20090701|2009-01-23 09:30,23,123,123.5,123,123.5,15
20090701|2009-01-23 10:30,23,123.1,123.5,123.1,123.5,31
20090701|2009-01-23 11:30,23,123.45,123.45,123.45,123.45,2
20090701|2009-01-23 12:30,23,124.15,124.15,123.7,123.7,5
20090701|2009-01-23 13:00,23,123.6,123.85,123.6,123.85,2
20090701|2009-01-23 13:30,23,123.6,123.6,123.6,123.6,1
20090701|2009-01-23 14:00,23,123.75,123.75,123.75,123.75,2
20090701|2009-01-23 14:30,23,123.7,123.9,123.65,123.9,5
20090701|2009-01-26 05:00,26,123.8,123.85,123.8,123.85,5
20090701|2009-01-26 05:30,26,123.8,123.85,123.8,123.85,26
20090701|2009-01-26 06:00,26,124.15,124.15,124.15,124.15,9
20090701|2009-01-26 07:00,26,123.8,123.85,123.8,123.85,6
20090701|2009-01-26 07:30,26,124,124,124,124,5
20090701|2009-01-26 08:00,26,124.2,124.5,124.2,124.5,4
20090701|2009-01-26 08:30,26,123.35,123.35,123.35,123.35,3
20090701|2009-01-26 09:00,26,124,124.15,124,124.15,15
20090701|2009-01-26 09:30,26,124.85,124.9,124.85,124.9,3
20090701|2009-01-26 10:00,26,125.4,126.3,125.4,126.25,76
20090701|2009-01-26 10:30,26,126.3,126.55,126.2,126.45,79
20090701|2009-01-26 11:00,26,126.1,126.25,126,126.25,5
20090701|2009-01-26 11:30,26,126.25,126.45,126.2,126.3,45
20090701|2009-01-26 12:00,26,126.5,126.55,126.25,126.25,14
20090701|2009-01-26 12:30,26,126,126,126,126,7
20090701|2009-01-26 13:00,26,125.9,126.25,125.9,126.25,7
20090701|2009-01-26 13:30,26,126.25,126.25,126.15,126.15,3
20090701|2009-01-26 14:00,26,126.3,126.3,126.15,126.15,5
20090701|2009-01-27 02:30,27,127.35,127.35,126.65,126.65,9
20090701|2009-01-27 05:00,27,126.4,126.4,126.4,126.4,3
20090701|2009-01-27 06:30,27,126.5,126.5,126.5,126.5,6
20090701|2009-01-27 07:00,27,126.2,126.2,126.2,126.2,5
20090701|2009-01-27 07:30,27,126.5,126.55,126.5,126.55,3
20090701|2009-01-27 08:00,27,126.65,126.7,126.65,126.7,5
20090701|2009-01-27 08:30,27,126.45,126.45,125.55,125.55,14
20090701|2009-01-27 09:00,27,125.7,125.7,125.5,125.5,4
20090701|2009-01-27 10:00,27,125,125,125,125,6
20090701|2009-01-27 10:30,27,124.75,124.75,124.6,124.6,6
20090701|2009-01-27 11:00,27,125.15,125.45,125.1,125.45,8
20090701|2009-01-27 11:30,27,125.5,125.5,125.5,125.5,2
20090701|2009-01-27 12:00,27,126,126,126,126,4
20090701|2009-01-27 12:30,27,125.6,125.75,125.6,125.75,5
20090701|2009-01-27 13:00,27,125.85,125.85,125.85,125.85,2
20090701|2009-01-27 13:30,27,125.95,125.95,125.95,125.95,12
20090701|2009-01-27 14:00,27,125.95,125.95,125.95,125.95,2
20090701|2009-01-27 14:30,27,125.95,125.95,125.95,125.95,2
20090701|2009-01-28 02:30,28,126,126.2,126,126.2,3
20090701|2009-01-28 07:30,28,125.45,125.45,125.45,125.45,3
20090701|2009-01-28 08:00,28,126,126,126,126,1
20090701|2009-01-28 08:30,28,125.95,125.95,125.95,125.95,2
20090701|2009-01-28 09:00,28,126.55,126.65,126.35,126.35,5
20090701|2009-01-28 09:30,28,126.75,126.75,126.6,126.6,6
20090701|2009-01-28 10:00,28,126.4,126.4,126.35,126.35,10
20090701|2009-01-28 10:30,28,126.2,126.4,126.2,126.25,21
20090701|2009-01-28 11:00,28,126.5,126.5,126.5,126.5,1
20090701|2009-01-28 11:30,28,126.35,126.35,126.2,126.2,18
20090701|2009-01-28 12:00,28,126.2,126.65,126.2,126.65,22
20090701|2009-01-28 12:30,28,126.5,126.6,126.5,126.6,4
20090701|2009-01-28 13:00,28,126.55,126.55,126.4,126.4,4
20090701|2009-01-28 13:30,28,126.8,126.8,126.8,126.8,3
20090701|2009-01-29 03:30,29,126.6,126.6,126.6,126.6,1
20090701|2009-01-29 04:30,29,126.6,126.6,126.6,126.6,2
20090701|2009-01-29 05:00,29,126.35,126.35,126.3,126.3,5
20090701|2009-01-29 05:30,29,126.25,126.25,125.9,125.9,7
20090701|2009-01-29 06:00,29,125.75,125.75,125.75,125.75,7
20090701|2009-01-29 06:30,29,125.6,126.05,125.6,126.05,28
20090701|2009-01-29 07:00,29,126.3,126.35,126.3,126.35,3
20090701|2009-01-29 08:00,29,126.4,126.4,126.4,126.4,7
20090701|2009-01-29 08:30,29,126,126,125.2,125.2,12
20090701|2009-01-29 09:00,29,125.7,125.7,125.4,125.4,15
20090701|2009-01-29 10:00,29,125.95,125.95,125.95,125.95,1
20090701|2009-01-29 10:30,29,125.95,126.15,125.95,126.15,3
20090701|2009-01-29 11:00,29,126.1,126.1,125.9,125.9,16
20090701|2009-01-29 11:30,29,125.8,126,125.8,126,27
20090701|2009-01-29 12:30,29,125.85,125.95,125.85,125.9,9
20090701|2009-01-29 13:00,29,125.75,126,125.75,125.75,26
20090701|2009-01-29 13:30,29,125.8,125.8,125.75,125.75,6
20090701|2009-01-29 14:00,29,125.75,125.8,125.75,125.8,5
20090701|2009-01-29 14:30,29,125.7,125.7,125.7,125.7,12
20090701|2009-01-30 05:00,30,125.5,125.5,125.5,125.5,8
20090701|2009-01-30 05:30,30,125.4,125.4,125.4,125.4,4
20090701|2009-01-30 06:00,30,125.3,125.3,125.3,125.3,1
20090701|2009-01-30 07:30,30,124.75,124.8,124.75,124.8,11
20090701|2009-01-30 08:00,30,125.25,125.25,125.25,125.25,1
20090701|2009-01-30 08:30,30,125.85,125.85,125.6,125.6,35
20090701|2009-01-30 09:00,30,125.5,125.6,125.35,125.35,6
20090701|2009-01-30 09:30,30,125.5,125.5,125.45,125.5,10
20090701|2009-01-30 10:00,30,125.1,125.1,124.85,124.85,6
20090701|2009-01-30 10:30,30,124.65,124.8,123.55,123.95,23
20090701|2009-01-30 11:00,30,124.1,124.15,123.8,123.8,31
20090701|2009-01-30 11:30,30,123.8,123.8,122.5,122.55,16
20090701|2009-01-30 12:00,30,123.5,123.5,123.5,123.5,1
20090701|2009-01-30 12:30,30,123.5,123.5,123.5,123.5,1
20090701|2009-01-30 13:00,30,123.4,123.65,123,123.25,22
20090701|2009-01-30 13:30,30,123.5,123.5,123.5,123.5,1
20090701|2009-01-30 14:30,30,123.3,123.3,123.1,123.25,4
20090701|2009-02-02 02:30,2,123,123,123,123,6
20090701|2009-02-02 04:30,2,121.5,121.5,121.5,121.5,2
20090701|2009-02-02 07:30,2,121.9,122.15,121.9,122.15,5
20090701|2009-02-02 08:00,2,122.15,122.2,122.15,122.2,5
20090701|2009-02-02 09:30,2,122.75,122.75,122.75,122.75,7
20090701|2009-02-02 10:00,2,123.2,123.2,123.05,123.05,16
20090701|2009-02-02 10:30,2,123.25,123.6,123.25,123.25,213
20090701|2009-02-02 11:00,2,123.35,123.55,123.35,123.55,3
20090701|2009-02-02 11:30,2,124,124,124,124,6
20090701|2009-02-02 12:00,2,124.25,124.4,124,124,5
20090701|2009-02-02 13:00,2,124.1,124.1,124,124,13
20090701|2009-02-02 14:00,2,123.9,123.9,123.9,123.9,1
20090701|2009-02-03 02:30,3,124.3,124.35,124.3,124.35,2
20090701|2009-02-03 04:00,3,124.15,124.15,124.15,124.15,5
20090701|2009-02-03 05:30,3,123.7,123.7,123.6,123.6,11
20090701|2009-02-03 06:00,3,123.65,123.65,123.65,123.65,2
20090701|2009-02-03 07:00,3,124,124,124,124,3
20090701|2009-02-03 08:00,3,123.8,123.8,123.8,123.8,5
20090701|2009-02-03 08:30,3,123.25,123.25,123.25,123.25,10
20090701|2009-02-03 09:00,3,123.3,123.3,122.85,122.85,7
20090701|2009-02-03 09:30,3,122.8,122.85,122.3,122.3,13
20090701|2009-02-03 10:30,3,123,123,122.8,122.8,3
20090701|2009-02-03 11:00,3,122.85,123.05,122.85,123.05,2
20090701|2009-02-03 11:30,3,123.75,123.8,123.55,123.75,88
20090701|2009-02-03 12:00,3,123.75,123.9,123.65,123.75,48
20090701|2009-02-03 12:30,3,123.55,123.55,123.4,123.4,13
20090701|2009-02-03 13:00,3,123.4,123.7,123.4,123.7,52
20090701|2009-02-03 13:30,3,123.75,123.75,123.45,123.5,6
20090701|2009-02-03 14:30,3,123.5,123.5,123.5,123.5,4
20090701|2009-02-04 02:30,4,123.5,123.5,123.3,123.3,2
20090701|2009-02-04 08:00,4,123.2,123.2,122.9,122.9,3
20090701|2009-02-04 08:30,4,123.3,123.3,123.3,123.3,1
20090701|2009-02-04 09:00,4,122.75,122.75,122.5,122.5,7
20090701|2009-02-04 09:30,4,122.55,122.55,122.1,122.25,10
20090701|2009-02-04 10:00,4,122.5,122.5,122.35,122.4,9
20090701|2009-02-04 10:30,4,122.25,122.6,122.25,122.5,20
20090701|2009-02-04 11:00,4,122.1,122.1,122.1,122.1,3
20090701|2009-02-04 11:30,4,122.05,122.05,121,121,14
20090701|2009-02-04 12:00,4,121.1,121.1,119.7,119.7,95
20090701|2009-02-04 12:30,4,120,120.15,120,120.05,14
20090701|2009-02-04 13:00,4,120.3,120.3,120.25,120.3,13
20090701|2009-02-04 13:30,4,120.2,120.2,120.2,120.2,2
20090701|2009-02-04 14:00,4,120,120,120,120,6
20090701|2009-02-04 14:30,4,120,120.1,120,120.1,33
20090701|2009-02-05 02:30,5,120.25,120.25,119.95,120,5
20090701|2009-02-05 03:00,5,120,120,119.5,119.5,22
20090701|2009-02-05 03:30,5,119.9,119.95,119.9,119.95,2
20090701|2009-02-05 04:00,5,119.95,119.95,119.95,119.95,1
20090701|2009-02-05 05:00,5,120.2,120.2,120.2,120.2,1
20090701|2009-02-05 05:30,5,120.5,120.5,120.5,120.5,2
20090701|2009-02-05 06:30,5,120.15,120.15,120.15,120.15,12
20090701|2009-02-05 07:00,5,120.1,120.15,120.1,120.15,17
20090701|2009-02-05 07:30,5,120.95,120.95,120.4,120.4,24
20090701|2009-02-05 08:00,5,120,120,119.6,120,15
20090701|2009-02-05 08:30,5,120.25,120.25,119.55,119.8,31
20090701|2009-02-05 09:00,5,120,120,119.3,119.3,41
20090701|2009-02-05 09:30,5,119.3,119.3,118.5,118.75,147
20090701|2009-02-05 10:00,5,118.8,119.55,118.8,119.3,56
20090701|2009-02-05 10:30,5,119.25,119.25,118.95,118.95,13
20090701|2009-02-05 11:00,5,119.65,120.35,119.65,120.2,79
20090701|2009-02-05 11:30,5,120.4,121.15,120.4,120.85,48
20090701|2009-02-05 12:00,5,120.85,121.75,120.75,121.75,210
20090701|2009-02-05 12:30,5,121.75,121.75,121.05,121.25,48
20090701|2009-02-05 13:00,5,121.1,124.2,121.05,124.1,702
20090701|2009-02-05 13:30,5,124,124.2,123,123,112
20090701|2009-02-05 14:00,5,123,123,122.85,122.85,2
20090701|2009-02-05 14:30,5,123,123.05,123,123.05,3
20090701|2009-02-06 02:30,6,123.25,123.25,123.25,123.25,1
20090701|2009-02-06 03:00,6,122.9,122.9,122.9,122.9,6
20090701|2009-02-06 03:30,6,123,123,123,123,1
20090701|2009-02-06 04:00,6,122.95,122.95,122.95,122.95,1
20090701|2009-02-06 06:00,6,123.3,123.3,123.3,123.3,1
20090701|2009-02-06 06:30,6,123.35,123.35,123.35,123.35,3
20090701|2009-02-06 07:30,6,123.4,123.4,122.8,122.8,8
20090701|2009-02-06 08:00,6,122.9,122.9,122.9,122.9,1
20090701|2009-02-06 08:30,6,122.65,122.65,122.6,122.6,3
20090701|2009-02-06 09:30,6,122.95,122.95,122.95,122.95,1
20090701|2009-02-06 10:00,6,124.6,125.05,124.6,124.85,104
20090701|2009-02-06 10:30,6,124.8,124.8,124.35,124.35,19
20090701|2009-02-06 11:00,6,124.5,124.7,124,124.05,8
20090701|2009-02-06 11:30,6,124.3,124.3,124.05,124.05,6
20090701|2009-02-06 12:00,6,124.5,124.5,124.5,124.5,2
20090701|2009-02-06 12:30,6,124.2,124.2,123.95,123.95,4
20090701|2009-02-06 13:00,6,124.4,124.4,123.95,124.05,55
20090701|2009-02-06 13:30,6,124.25,124.4,124.25,124.25,41
20090701|2009-02-06 14:00,6,124,124,124,124,2
20090701|2009-02-09 03:00,9,123,123,123,123,2
20090701|2009-02-09 06:30,9,123.1,123.1,123,123,3
20090701|2009-02-09 07:00,9,123,123,123,123,1
20090701|2009-02-09 07:30,9,123,123,123,123,4
20090701|2009-02-09 08:00,9,124,124,124,124,3
20090701|2009-02-09 08:30,9,124.55,124.55,124.5,124.5,6
20090701|2009-02-09 09:00,9,124.6,125.5,124.6,125.5,22
20090701|2009-02-09 09:30,9,126.3,126.4,126,126,33
20090701|2009-02-09 10:00,9,126,126,126,126,2
20090701|2009-02-09 10:30,9,126,126.2,126,126.05,46
20090701|2009-02-09 11:00,9,126.1,126.1,125.8,125.9,11
20090701|2009-02-09 11:30,9,125.95,126.05,125.95,126,15
20090701|2009-02-09 12:00,9,125.95,126.1,125.95,126.1,3
20090701|2009-02-09 12:30,9,125.5,125.85,125.5,125.85,7
20090701|2009-02-09 13:00,9,125.8,126.25,125.7,125.7,23
20090701|2009-02-09 14:00,9,125.65,125.65,125.65,125.65,1
20090701|2009-02-10 02:30,10,125,125.1,125,125.1,2
20090701|2009-02-10 03:00,10,125.05,125.05,125.05,125.05,1
20090701|2009-02-10 06:30,10,124.85,125,124.85,125,3
20090701|2009-02-10 07:00,10,125.15,125.15,125.15,125.15,1
20090701|2009-02-10 07:30,10,125.5,125.5,125.5,125.5,5
20090701|2009-02-10 08:00,10,125.1,125.5,125.1,125.3,12
20090701|2009-02-10 08:30,10,125.35,125.5,125.2,125.2,8
20090701|2009-02-10 09:00,10,124.6,124.6,124.6,124.6,1
20090701|2009-02-10 09:30,10,122.75,122.95,122.5,122.95,16
20090701|2009-02-10 10:00,10,123,123.2,122.95,123.2,3
20090701|2009-02-10 10:30,10,123.2,123.2,122.95,122.95,18
20090701|2009-02-10 11:00,10,122.6,122.6,122.6,122.6,3
20090701|2009-02-10 11:30,10,122.2,122.2,120.85,121,115
20090701|2009-02-10 12:00,10,121.25,121.5,121.15,121.5,44
20090701|2009-02-10 12:30,10,121.5,121.6,121.5,121.6,2
20090701|2009-02-10 13:00,10,121.7,121.7,121.5,121.5,2
20090701|2009-02-10 13:30,10,121.15,121.2,121.15,121.2,5
20090701|2009-02-10 14:00,10,121.05,121.1,121,121,16
20090701|2009-02-10 14:30,10,120.9,120.9,120.8,120.8,3
20090701|2009-02-11 02:30,11,121.2,121.2,121.2,121.2,1
20090701|2009-02-11 05:00,11,122,122,122,122,3
20090701|2009-02-11 07:00,11,121.95,121.95,121.95,121.95,4
20090701|2009-02-11 07:30,11,121.75,121.75,121.75,121.75,1
20090701|2009-02-11 08:30,11,122.1,122.1,121.4,121.4,10
20090701|2009-02-11 09:00,11,121.3,121.3,120.5,120.5,36
20090701|2009-02-11 09:30,11,120.55,121.75,120.55,121.7,162
20090701|2009-02-11 10:00,11,121.75,122.05,121.2,122.05,47
20090701|2009-02-11 10:30,11,121.75,121.75,121.75,121.75,4
20090701|2009-02-11 11:00,11,120.55,121.25,120.55,121.25,3
20090701|2009-02-11 11:30,11,121.1,121.1,121.1,121.1,1
20090701|2009-02-11 12:00,11,120.7,120.7,120.6,120.6,25
20090701|2009-02-11 12:30,11,120.55,120.55,120.55,120.55,1
20090701|2009-02-11 13:00,11,120.6,120.6,120,120.05,34
20090701|2009-02-11 13:30,11,119.95,120.1,119.85,119.85,9
20090701|2009-02-11 14:00,11,119.9,119.9,119.9,119.9,1
20090701|2009-02-11 14:30,11,119.95,120,119.75,119.75,19
20090701|2009-02-12 02:30,12,120,120.2,119.8,120.2,13
20090701|2009-02-12 03:30,12,120.25,120.25,120.25,120.25,1
20090701|2009-02-12 05:00,12,120.2,120.2,120.2,120.2,1
20090701|2009-02-12 06:00,12,119.95,119.95,119.95,119.95,2
20090701|2009-02-12 06:30,12,119.5,119.5,119.5,119.5,1
20090701|2009-02-12 07:00,12,119.7,119.7,119.7,119.7,2
20090701|2009-02-12 07:30,12,120,120,120,120,2
20090701|2009-02-12 08:00,12,119.95,119.95,119.95,119.95,5
20090701|2009-02-12 08:30,12,119.45,119.45,117.5,117.95,107
20090701|2009-02-12 09:00,12,117.95,117.95,115.9,116.6,177
20090701|2009-02-12 09:30,12,116.55,116.55,116.1,116.1,53
20090701|2009-02-12 10:00,12,116.3,116.5,116.1,116.5,14
20090701|2009-02-12 10:30,12,116.5,116.6,116.35,116.5,47
20090701|2009-02-12 11:00,12,116.5,116.6,116.35,116.5,18
20090701|2009-02-12 11:30,12,116.65,116.7,116.4,116.4,25
20090701|2009-02-12 12:00,12,116.35,116.4,115.8,116.4,109
20090701|2009-02-12 12:30,12,116.35,116.4,116.05,116.3,51
20090701|2009-02-12 13:00,12,116.35,117.25,116.35,116.7,36
20090701|2009-02-12 13:30,12,116.75,117.2,116.75,117.2,4
20090701|2009-02-12 14:00,12,117.25,117.25,117,117,5
20090701|2009-02-12 14:30,12,117.15,117.4,117.15,117.4,19
20090701|2009-02-13 02:30,13,117.45,118.1,117.45,118,12
20090701|2009-02-13 03:00,13,117.85,117.85,117.8,117.8,11
20090701|2009-02-13 03:30,13,117.75,117.75,117.5,117.5,4
20090701|2009-02-13 04:00,13,117.1,117.2,117.1,117.1,5
20090701|2009-02-13 04:30,13,117,117,116.9,116.9,6
20090701|2009-02-13 05:00,13,116.7,116.7,116.7,116.7,8
20090701|2009-02-13 05:30,13,117.15,117.15,117.15,117.15,5
20090701|2009-02-13 07:00,13,117.55,117.55,117.5,117.55,4
20090701|2009-02-13 07:30,13,117.6,117.6,117.55,117.55,5
20090701|2009-02-13 08:00,13,117,117.2,117,117.2,7
20090701|2009-02-13 08:30,13,117.25,117.45,116.95,116.95,10
20090701|2009-02-13 09:00,13,116.85,117,116.7,117,30
20090701|2009-02-13 09:30,13,116.6,116.75,116.55,116.75,21
20090701|2009-02-13 10:00,13,116.8,116.8,116.8,116.8,9
20090701|2009-02-13 10:30,13,117.1,117.1,117,117,11
20090701|2009-02-13 11:00,13,117.1,117.1,116.95,116.95,13
20090701|2009-02-13 11:30,13,117.05,117.05,116.1,116.1,62
20090701|2009-02-13 12:00,13,116.7,116.7,116.6,116.6,2
20090701|2009-02-13 12:30,13,116.4,116.5,116.4,116.5,43
20090701|2009-02-13 13:00,13,116.55,117.35,116.3,117.35,48
20090701|2009-02-13 13:30,13,116.95,117.1,116.9,117.1,21
20090701|2009-02-13 14:00,13,117.1,117.15,117,117,54
20090701|2009-02-13 14:30,13,117.15,117.15,116.9,116.9,49
20090701|2009-02-17 02:30,17,116.9,116.9,115.5,115.5,48
20090701|2009-02-17 03:00,17,115.85,115.85,115.8,115.8,2
20090701|2009-02-17 04:00,17,116.85,116.85,116.75,116.75,14
20090701|2009-02-17 04:30,17,116.75,116.75,116.75,116.75,1
20090701|2009-02-17 05:00,17,116.95,116.95,116.95,116.95,1
20090701|2009-02-17 06:00,17,116.75,116.75,116.75,116.75,2
20090701|2009-02-17 07:00,17,116.95,116.95,116.85,116.85,11
20090701|2009-02-17 07:30,17,116.6,116.7,116.6,116.7,15
20090701|2009-02-17 08:00,17,116.5,116.5,115.7,115.9,19
20090701|2009-02-17 08:30,17,116.05,116.05,115.8,116,9
20090701|2009-02-17 09:00,17,115.6,115.9,115.6,115.9,18
20090701|2009-02-17 09:30,17,116,116,115.7,115.7,15
20090701|2009-02-17 10:00,17,115.95,116,115.8,116,37
20090701|2009-02-17 10:30,17,115.85,116,115.85,115.9,8
20090701|2009-02-17 11:00,17,115.75,115.75,115.6,115.65,15
20090701|2009-02-17 11:30,17,115.5,115.6,115.5,115.5,19
20090701|2009-02-17 12:00,17,115.4,115.6,115.4,115.5,14
20090701|2009-02-17 12:30,17,115.45,115.5,115,115.5,21
20090701|2009-02-17 13:00,17,115.6,115.6,115.25,115.3,23
20090701|2009-02-17 13:30,17,115.3,115.3,115,115.05,66
20090701|2009-02-17 14:00,17,115.15,115.15,115,115.1,63
20090701|2009-02-17 14:30,17,115.1,115.15,115.1,115.15,3
20090701|2009-02-18 02:30,18,115.25,115.4,115.25,115.4,3
20090701|2009-02-18 04:00,18,115.3,115.3,115.3,115.3,8
20090701|2009-02-18 05:00,18,115.45,115.45,115.45,115.45,19
20090701|2009-02-18 06:00,18,115.5,115.5,115.5,115.5,2
20090701|2009-02-18 07:30,18,115,115.35,114.9,115.35,51
20090701|2009-02-18 08:00,18,115,115,114.75,114.9,15
20090701|2009-02-18 08:30,18,115.1,115.1,114.85,114.95,17
20090701|2009-02-18 09:00,18,115.1,115.1,115.1,115.1,1
20090701|2009-02-18 09:30,18,115.05,115.05,114.6,114.6,34
20090701|2009-02-18 10:00,18,114.75,114.75,114.35,114.35,42
20090701|2009-02-18 10:30,18,114.45,114.65,114.15,114.65,15
20090701|2009-02-18 11:00,18,114.7,114.7,114.7,114.7,1
20090701|2009-02-18 11:30,18,114.6,114.7,113.8,114,86
20090701|2009-02-18 12:00,18,114,114.05,113.65,113.75,48
20090701|2009-02-18 12:30,18,113.65,113.7,113.65,113.7,5
20090701|2009-02-18 13:00,18,114,114,113.95,113.95,10
20090701|2009-02-18 13:30,18,114,114,113.6,113.6,10
20090701|2009-02-18 14:00,18,113.55,113.9,113.5,113.9,24
20090701|2009-02-18 14:30,18,113.45,113.65,113.45,113.6,5
20090701|2009-02-19 02:30,19,113.8,113.8,113.6,113.6,20
20090701|2009-02-19 04:00,19,114,114.4,114,114.4,6
20090701|2009-02-19 04:30,19,114.3,114.3,114.3,114.3,1
20090701|2009-02-19 05:00,19,114.8,115,114.8,115,11
20090701|2009-02-19 07:30,19,114.95,114.95,114.95,114.95,1
20090701|2009-02-19 08:00,19,114.95,115.65,114.7,115.65,17
20090701|2009-02-19 08:30,19,115.7,115.7,114.9,114.9,26
20090701|2009-02-19 09:00,19,115,115.05,114.9,115.05,12
20090701|2009-02-19 09:30,19,115.05,115.2,114.9,114.9,36
20090701|2009-02-19 10:00,19,114.8,114.8,114.7,114.75,3
20090701|2009-02-19 10:30,19,114.7,115.05,114.4,115,57
20090701|2009-02-19 11:00,19,115,115.4,115,115.3,10
20090701|2009-02-19 11:30,19,115,115.05,114.95,114.95,6
20090701|2009-02-19 12:00,19,114.7,114.7,114.45,114.7,19
20090701|2009-02-19 12:30,19,114.35,114.9,114.35,114.9,2
20090701|2009-02-19 13:00,19,114.8,115,114.65,114.65,12
20090701|2009-02-19 13:30,19,114.85,115.1,114.85,115.1,68
20090701|2009-02-19 14:00,19,114.95,114.95,114.8,114.8,4
20090701|2009-02-19 14:30,19,114.75,114.75,114.65,114.65,13
20090701|2009-02-20 02:30,20,114.25,114.25,114.2,114.2,13
20090701|2009-02-20 05:00,20,114.5,114.5,114.5,114.5,4
20090701|2009-02-20 06:00,20,114.75,114.75,114.75,114.75,1
20090701|2009-02-20 06:30,20,114.55,114.75,114.55,114.55,8
20090701|2009-02-20 07:00,20,114.55,114.55,114,114,30
20090701|2009-02-20 07:30,20,114,114.2,114,114.15,14
20090701|2009-02-20 08:00,20,114.15,114.15,113.65,114.15,26
20090701|2009-02-20 08:30,20,113.9,114.3,113.2,113.8,109
20090701|2009-02-20 09:00,20,113.15,113.4,113.05,113.1,117
20090701|2009-02-20 09:30,20,113.05,113.7,113.05,113.6,38
20090701|2009-02-20 10:00,20,113.6,113.8,113.5,113.55,84
20090701|2009-02-20 10:30,20,113.55,113.8,113.35,113.35,44
20090701|2009-02-20 11:00,20,113.45,113.45,113.4,113.4,4
20090701|2009-02-20 11:30,20,113.45,113.55,113.45,113.45,3
20090701|2009-02-20 12:00,20,113.7,113.75,113.5,113.65,9
20090701|2009-02-20 12:30,20,113.5,113.55,113.2,113.2,10
20090701|2009-02-20 13:00,20,113.05,113.2,113,113.2,70
20090701|2009-02-20 13:30,20,113.5,113.65,113.4,113.6,16
20090701|2009-02-20 14:00,20,113.6,113.75,113.5,113.6,9
20090701|2009-02-20 14:30,20,113.6,113.6,113.55,113.55,6
20090701|2009-02-23 02:30,23,114.3,114.5,114.3,114.5,7
20090701|2009-02-23 03:00,23,114.7,114.8,114.7,114.8,4
20090701|2009-02-23 04:00,23,114.55,114.55,114.55,114.55,1
20090701|2009-02-23 04:30,23,114.7,115,114.7,115,9
20090701|2009-02-23 05:00,23,115.05,115.55,115.05,115.25,84
20090701|2009-02-23 05:30,23,115.25,115.25,115,115,5
20090701|2009-02-23 06:00,23,115.2,115.2,115.2,115.2,1
20090701|2009-02-23 06:30,23,115.25,115.25,115.25,115.25,4
20090701|2009-02-23 07:30,23,115,115.25,115,115.15,34
20090701|2009-02-23 08:00,23,115.2,115.2,114.65,114.95,29
20090701|2009-02-23 08:30,23,114.55,114.55,114.55,114.55,1
20090701|2009-02-23 09:00,23,115,115,114.8,114.8,8
20090701|2009-02-23 09:30,23,114.85,115.1,114.8,115.1,42
20090701|2009-02-23 10:00,23,114.8,115.2,114.8,115.2,12
20090701|2009-02-23 10:30,23,115,116.35,115,115.45,36
20090701|2009-02-23 11:00,23,115.45,115.85,115.45,115.85,17
20090701|2009-02-23 11:30,23,116.05,116.05,115.65,116,6
20090701|2009-02-23 12:00,23,115.95,115.95,115.55,115.55,7
20090701|2009-02-23 12:30,23,115.4,115.8,115.2,115.45,45
20090701|2009-02-23 13:00,23,115.2,115.55,115.05,115.55,10
20090701|2009-02-23 13:30,23,115.3,115.35,115.25,115.35,80
20090701|2009-02-23 14:00,23,115.5,115.5,115.5,115.5,6
20090701|2009-02-23 14:30,23,115.4,115.5,115.4,115.5,13
20090701|2009-02-24 02:30,24,115.1,115.1,115,115,7
20090701|2009-02-24 03:30,24,115.1,115.1,115.1,115.1,2
20090701|2009-02-24 04:30,24,114.95,115,114.95,115,5
20090701|2009-02-24 05:30,24,114.85,114.85,114.85,114.85,6
20090701|2009-02-24 06:30,24,114.95,115,114.95,115,26
20090701|2009-02-24 07:00,24,115,115,115,115,1
20090701|2009-02-24 07:30,24,114.85,115,114.65,114.7,40
20090701|2009-02-24 08:00,24,114.65,114.65,114.5,114.5,26
20090701|2009-02-24 08:30,24,114.3,114.6,114.25,114.45,41
20090701|2009-02-24 09:00,24,114.45,115.45,114.45,115,71
20090701|2009-02-24 09:30,24,115.1,115.4,115,115,10
20090701|2009-02-24 10:00,24,114.8,115.05,114.8,114.9,15
20090701|2009-02-24 10:30,24,115.5,115.7,115.5,115.7,7
20090701|2009-02-24 11:00,24,115.95,115.95,115.85,115.95,8
20090701|2009-02-24 11:30,24,115.95,116.35,115.85,115.85,5
20090701|2009-02-24 12:00,24,115.7,115.75,115.7,115.75,7
20090701|2009-02-24 12:30,24,115.6,115.6,115.55,115.55,4
20090701|2009-02-24 13:00,24,115.6,115.65,115.5,115.65,8
20090701|2009-02-24 13:30,24,115.5,115.5,115.5,115.5,1
20090701|2009-02-24 14:00,24,116.1,116.15,116.05,116.15,12
20090701|2009-02-24 14:30,24,116.15,116.15,116.15,116.15,1
20090701|2009-02-25 02:30,25,115.95,115.95,115.95,115.95,7
20090701|2009-02-25 04:30,25,116.05,116.05,116,116,18
20090701|2009-02-25 05:00,25,115.95,115.95,115.8,115.8,7
20090701|2009-02-25 05:30,25,115.8,115.8,115.75,115.75,6
20090701|2009-02-25 06:00,25,115.95,115.95,115.95,115.95,10
20090701|2009-02-25 06:30,25,116.05,116.05,116.05,116.05,1
20090701|2009-02-25 08:00,25,116,116.15,116,116.1,7
20090701|2009-02-25 08:30,25,116.15,116.15,115.95,115.95,8
20090701|2009-02-25 09:00,25,116,116,115.3,115.3,172
20090701|2009-02-25 09:30,25,115.3,115.5,115.25,115.5,36
20090701|2009-02-25 10:00,25,115.25,115.25,114,114.3,48
20090701|2009-02-25 10:30,25,114.85,114.9,114.75,114.75,17
20090701|2009-02-25 11:00,25,114.65,114.8,114.65,114.7,38
20090701|2009-02-25 11:30,25,114.8,115.1,114.8,115.1,2
20090701|2009-02-25 12:00,25,115.1,115.1,114.9,114.9,6
20090701|2009-02-25 12:30,25,114.8,114.85,114.4,114.4,32
20090701|2009-02-25 13:00,25,114.8,115.2,114.8,115.2,95
20090701|2009-02-25 13:30,25,115.2,115.2,114.75,114.95,165
20090701|2009-02-25 14:00,25,115.05,115.05,115.05,115.05,1
20090701|2009-02-25 14:30,25,115,115,115,115,2
20090701|2009-02-26 02:30,26,115.05,115.05,115.05,115.05,3
20090701|2009-02-26 03:00,26,115.1,115.1,115.1,115.1,2
20090701|2009-02-26 04:00,26,115.1,115.1,114.8,114.8,22
20090701|2009-02-26 04:30,26,115.25,115.25,115.25,115.25,7
20090701|2009-02-26 05:00,26,115.25,115.25,115.1,115.1,8
20090701|2009-02-26 05:30,26,114.75,114.8,114.75,114.8,6
20090701|2009-02-26 06:30,26,114.9,114.9,114.8,114.8,5
20090701|2009-02-26 07:00,26,114.8,114.8,114.8,114.8,10
20090701|2009-02-26 07:30,26,114.75,114.95,114.65,114.85,43
20090701|2009-02-26 08:00,26,114.85,115.25,114.6,115.25,56
20090701|2009-02-26 08:30,26,115.1,115.25,114.6,115.25,68
20090701|2009-02-26 09:00,26,115.25,115.45,115,115.4,38
20090701|2009-02-26 09:30,26,115.45,115.55,115.15,115.55,33
20090701|2009-02-26 10:00,26,115.75,115.75,115.4,115.6,3
20090701|2009-02-26 10:30,26,115.85,117,115.8,117,47
20090701|2009-02-26 11:00,26,116.8,116.9,116.05,116.7,15
20090701|2009-02-26 11:30,26,116.2,116.2,116,116.05,12
20090701|2009-02-26 12:00,26,116.2,116.5,115.85,116.4,10
20090701|2009-02-26 12:30,26,115.75,115.8,115.75,115.8,7
20090701|2009-02-26 13:00,26,115.35,115.4,114.9,115.25,23
20090701|2009-02-26 13:30,26,115.35,115.55,115.3,115.55,77
20090701|2009-02-26 14:00,26,115.4,115.4,115.3,115.3,36
20090701|2009-02-26 14:30,26,115.5,115.5,115.3,115.5,7
20090701|2009-02-27 02:30,27,115.05,115.1,115.05,115.1,8
20090701|2009-02-27 03:30,27,114.85,114.85,114.85,114.85,1
20090701|2009-02-27 04:30,27,114.95,114.95,114.75,114.75,6
20090701|2009-02-27 05:00,27,114.85,114.85,114.85,114.85,3
20090701|2009-02-27 05:30,27,114.85,114.95,114.85,114.9,15
20090701|2009-02-27 06:00,27,114.7,114.7,114.4,114.4,6
20090701|2009-02-27 06:30,27,114.45,114.45,114.4,114.4,7
20090701|2009-02-27 07:00,27,114.55,114.55,114.55,114.55,5
20090701|2009-02-27 07:30,27,114.25,114.25,113.85,114.15,22
20090701|2009-02-27 08:00,27,114.05,114.05,113.5,113.6,59
20090701|2009-02-27 08:30,27,113.45,113.45,112.35,112.85,223
20090701|2009-02-27 09:00,27,112.85,113.4,112.85,113.4,30
20090701|2009-02-27 09:30,27,113.3,113.6,113,113.6,27
20090701|2009-02-27 10:00,27,113.35,113.55,113.3,113.5,31
20090701|2009-02-27 10:30,27,113.55,114.5,113.55,114.5,61
20090701|2009-02-27 11:00,27,114.1,114.2,113.3,113.3,110
20090701|2009-02-27 11:30,27,113.9,114.3,113.85,114.1,39
20090701|2009-02-27 12:00,27,114.2,114.2,113.9,114.05,16
20090701|2009-02-27 12:30,27,114,114.3,114,114.3,20
20090701|2009-02-27 13:00,27,114.15,114.45,114.05,114.25,15
20090701|2009-02-27 13:30,27,114.25,114.4,114.25,114.35,20
20090701|2009-02-27 14:00,27,114.05,114.2,114,114.2,6
20090701|2009-02-27 14:30,27,114.15,114.15,114.15,114.15,1
20090701|2009-03-02 02:30,2,113.9,113.9,113.3,113.45,16
20090701|2009-03-02 03:00,2,113.45,113.45,113.45,113.45,1
20090701|2009-03-02 03:30,2,113,113.1,113,113.1,3
20090701|2009-03-02 04:00,2,112.95,112.95,112.95,112.95,4
20090701|2009-03-02 05:00,2,113.65,113.75,113.65,113.7,18
20090701|2009-03-02 06:00,2,113.45,113.45,113.4,113.4,7
20090701|2009-03-02 06:30,2,113.35,113.4,113.2,113.2,9
20090701|2009-03-02 07:00,2,113.4,113.4,113.1,113.1,11
20090701|2009-03-02 07:30,2,113,113.15,113,113,23
20090701|2009-03-02 08:00,2,112.95,112.95,112.5,112.75,48
20090701|2009-03-02 08:30,2,113,113.2,112.9,112.95,68
20090701|2009-03-02 09:00,2,112.95,112.95,112.65,112.65,18
20090701|2009-03-02 09:30,2,112.55,112.9,112.4,112.4,223
20090701|2009-03-02 10:00,2,112.35,112.35,111.6,112,384
20090701|2009-03-02 10:30,2,112,112.15,111.55,111.75,150
20090701|2009-03-02 11:00,2,111.7,111.75,110.8,111,220
20090701|2009-03-02 11:30,2,110.85,110.9,109.95,110.3,158
20090701|2009-03-02 12:00,2,110.45,110.8,110.4,110.8,49
20090701|2009-03-02 12:30,2,110.95,111,110.75,110.85,39
20090701|2009-03-02 13:00,2,110.85,110.9,107.75,107.9,1453
20090701|2009-03-02 13:30,2,107.9,108.55,107.8,108.55,98
20090701|2009-03-02 14:00,2,108.5,108.6,108.3,108.45,26
20090701|2009-03-02 14:30,2,108.35,108.5,108.25,108.5,11
20090701|2009-03-03 02:30,3,109.2,109.2,108.35,108.65,103
20090701|2009-03-03 03:00,3,109.5,109.9,109.5,109.85,25
20090701|2009-03-03 03:30,3,109.8,109.8,109.6,109.75,33
20090701|2009-03-03 04:00,3,109.55,109.75,109.55,109.75,4
20090701|2009-03-03 04:30,3,109.6,109.8,109.5,109.5,16
20090701|2009-03-03 05:00,3,109.6,109.95,109.55,109.95,22
20090701|2009-03-03 05:30,3,109.55,109.55,109.5,109.55,100
20090701|2009-03-03 06:00,3,109.6,109.6,109.55,109.55,24
20090701|2009-03-03 06:30,3,109.2,109.2,109.2,109.2,2
20090701|2009-03-03 07:00,3,109.15,109.15,109.05,109.05,5
20090701|2009-03-03 07:30,3,108.75,109,108.2,109,43
20090701|2009-03-03 08:00,3,108.7,109.4,108.4,109.2,68
20090701|2009-03-03 08:30,3,109.2,109.2,108.65,108.75,30
20090701|2009-03-03 09:00,3,108.7,109.35,108.5,109,66
20090701|2009-03-03 09:30,3,108.8,109,108.7,108.95,61
20090701|2009-03-03 10:00,3,108.75,109.15,108.75,109,48
20090701|2009-03-03 10:30,3,109,109.1,108.9,109.1,13
20090701|2009-03-03 11:00,3,109,109.05,108.75,108.75,10
20090701|2009-03-03 11:30,3,108.9,108.95,108.45,108.6,68
20090701|2009-03-03 12:00,3,108.65,109.1,108.6,109,25
20090701|2009-03-03 12:30,3,109.15,109.2,108.95,109.1,31
20090701|2009-03-03 13:00,3,109.1,109.1,108.4,108.65,15
20090701|2009-03-03 13:30,3,108.75,108.75,108.5,108.6,65
20090701|2009-03-03 14:00,3,108.7,108.95,108.7,108.95,24
20090701|2009-03-03 14:30,3,108.95,108.95,108.95,108.95,9
20090701|2009-03-04 02:30,4,109.05,109.05,109,109,2
20090701|2009-03-04 03:00,4,109.25,109.3,109.25,109.3,5
20090701|2009-03-04 03:30,4,109.4,109.5,109.4,109.5,15
20090701|2009-03-04 04:00,4,109.55,109.55,109.55,109.55,2
20090701|2009-03-04 05:30,4,109.5,109.65,109.3,109.3,10
20090701|2009-03-04 06:00,4,109.2,109.2,109.2,109.2,15
20090701|2009-03-04 06:30,4,109.65,109.65,109.55,109.6,23
20090701|2009-03-04 07:00,4,109.7,109.7,109.7,109.7,5
20090701|2009-03-04 07:30,4,109.5,109.5,109.5,109.5,3
20090701|2009-03-04 08:00,4,109.5,109.55,109.45,109.45,10
20090701|2009-03-04 08:30,4,109.35,110.15,109,110,317
20090701|2009-03-04 09:00,4,110.4,110.6,110.15,110.3,31
20090701|2009-03-04 09:30,4,110.25,110.35,110.05,110.35,39
20090701|2009-03-04 10:00,4,110.75,110.8,110.3,110.7,19
20090701|2009-03-04 10:30,4,110.8,110.8,110.4,110.5,35
20090701|2009-03-04 11:00,4,110.9,111.15,110.9,110.9,27
20090701|2009-03-04 11:30,4,111.2,111.7,110.9,110.9,30
20090701|2009-03-04 12:00,4,111.35,111.35,111,111.1,14
20090701|2009-03-04 12:30,4,111.25,111.3,110.9,111.3,56
20090701|2009-03-04 13:00,4,111.3,111.5,110.95,110.95,23
20090701|2009-03-04 13:30,4,110.95,111,110.9,110.9,27
20090701|2009-03-04 14:00,4,110.75,111,110.7,111,61
20090701|2009-03-04 14:30,4,111.15,111.15,111.15,111.15,1
20090701|2009-03-05 02:30,5,111.15,111.15,110.9,110.9,2
20090701|2009-03-05 03:00,5,110.55,110.55,110.55,110.55,10
20090701|2009-03-05 04:00,5,110.55,110.55,110.55,110.55,1
20090701|2009-03-05 04:30,5,110.25,110.45,110.25,110.45,2
20090701|2009-03-05 05:30,5,110.3,110.3,110.3,110.3,1
20090701|2009-03-05 06:00,5,110.25,110.25,110.2,110.2,20
20090701|2009-03-05 06:30,5,110.15,110.15,110.05,110.05,10
20090701|2009-03-05 07:00,5,110.05,110.15,110,110.1,240
20090701|2009-03-05 08:00,5,110,110,109.8,109.8,235
20090701|2009-03-05 08:30,5,109.85,109.85,109.45,109.45,86
20090701|2009-03-05 09:00,5,109.4,109.6,109.1,109.55,40
20090701|2009-03-05 09:30,5,109.7,110,109.7,110,89
20090701|2009-03-05 10:00,5,110,110.1,109.9,110,312
20090701|2009-03-05 10:30,5,110.35,110.35,110.3,110.3,8
20090701|2009-03-05 11:00,5,109.9,110.1,109.9,110.1,118
20090701|2009-03-05 11:30,5,110,110.4,110,110.05,15
20090701|2009-03-05 12:00,5,110,110.05,110,110,12
20090701|2009-03-05 12:30,5,110.5,110.6,110.5,110.6,12
20090701|2009-03-05 13:00,5,110.2,111,110.2,111,41
20090701|2009-03-05 13:30,5,111,111,110.45,110.55,101
20090701|2009-03-05 14:00,5,110.5,110.5,110.45,110.45,24
20090701|2009-03-06 02:30,6,110.15,111.05,110.15,111,112
20090701|2009-03-06 03:30,6,110.65,110.65,110.6,110.6,3
20090701|2009-03-06 04:30,6,110.8,110.8,110.8,110.8,2
20090701|2009-03-06 05:00,6,110.7,110.7,110.65,110.65,2
20090701|2009-03-06 06:30,6,110.7,110.7,110.6,110.6,6
20090701|2009-03-06 07:30,6,110.65,110.65,110.55,110.55,13
20090701|2009-03-06 08:00,6,110.3,110.3,109.9,110.15,55
20090701|2009-03-06 08:30,6,110.25,110.95,110.25,110.95,14
20090701|2009-03-06 09:00,6,110.95,111.15,110.95,111.1,14
20090701|2009-03-06 09:30,6,110.8,111.25,110.4,111.1,79
20090701|2009-03-06 10:00,6,110.7,110.7,110,110.5,39
20090701|2009-03-06 10:30,6,110.5,110.5,109.55,109.55,145
20090701|2009-03-06 11:00,6,109.8,110,109.7,109.9,20
20090701|2009-03-06 11:30,6,110,110.5,110,110.2,20
20090701|2009-03-06 12:00,6,109.85,109.85,109.85,109.85,5
20090701|2009-03-06 12:30,6,109.75,109.9,109.7,109.9,20
20090701|2009-03-06 13:00,6,109.9,109.9,109.35,109.4,86
20090701|2009-03-06 13:30,6,109.5,109.55,109.35,109.35,14
20090701|2009-03-06 14:00,6,109.4,109.4,109.35,109.35,68
20090701|2009-03-06 14:30,6,109.5,109.5,109.35,109.35,2
20090701|2009-03-09 02:30,9,109.9,109.9,109.5,109.7,6
20090701|2009-03-09 03:00,9,109.5,109.5,109,109,8
20090701|2009-03-09 03:30,9,109,109.2,109,109.2,31
20090701|2009-03-09 06:00,9,108.9,108.9,108.55,108.55,6
20090701|2009-03-09 07:30,9,108,108,107.5,107.5,70
20090701|2009-03-09 08:00,9,107.75,107.75,106.6,107,188
20090701|2009-03-09 08:30,9,107.15,107.7,107.15,107.5,58
20090701|2009-03-09 09:00,9,107.35,109,107.35,108.55,43
20090701|2009-03-09 09:30,9,108.5,108.65,108.5,108.65,12
20090701|2009-03-09 10:00,9,108.55,108.55,108,108.1,8
20090701|2009-03-09 10:30,9,108.2,108.3,108,108.25,46
20090701|2009-03-09 11:00,9,108.1,108.4,108.1,108.4,27
20090701|2009-03-09 11:30,9,108.45,108.45,108.2,108.4,59
20090701|2009-03-09 12:00,9,108.5,108.8,108.3,108.3,34
20090701|2009-03-09 12:30,9,108.55,108.6,108.4,108.55,20
20090701|2009-03-09 13:00,9,108.6,108.75,108.55,108.75,24
20090701|2009-03-09 13:30,9,108.6,108.6,108.6,108.6,2
20090701|2009-03-10 02:30,10,108.85,108.85,108.35,108.35,2
20090701|2009-03-10 03:00,10,108.65,108.7,108.5,108.5,5
20090701|2009-03-10 03:30,10,108,108,108,108,4
20090701|2009-03-10 04:00,10,108,108,108,108,5
20090701|2009-03-10 04:30,10,108,108,108,108,5
20090701|2009-03-10 05:00,10,108,108,107.9,107.9,29
20090701|2009-03-10 05:30,10,107.95,108,107.95,108,7
20090701|2009-03-10 06:00,10,108.9,108.9,108.7,108.7,19
20090701|2009-03-10 06:30,10,108.9,109,108.3,108.3,24
20090701|2009-03-10 07:00,10,108.4,108.4,108,108.25,22
20090701|2009-03-10 07:30,10,108.5,108.7,108.5,108.7,9
20090701|2009-03-10 08:00,10,108.45,108.45,108.4,108.4,8
20090701|2009-03-10 08:30,10,108.6,109,108.6,109,103
20090701|2009-03-10 09:00,10,108.7,109.25,108.7,108.9,87
20090701|2009-03-10 09:30,10,109,109,108.5,108.65,26
20090701|2009-03-10 10:00,10,108.5,108.95,108.5,108.95,38
20090701|2009-03-10 10:30,10,108.95,108.95,108.7,108.7,3
20090701|2009-03-10 11:00,10,109,109,108.7,109,32
20090701|2009-03-10 11:30,10,109,109.15,108.95,108.95,34
20090701|2009-03-10 12:00,10,108.7,108.7,108.1,108.1,48
20090701|2009-03-10 12:30,10,108.05,108.3,108,108.15,63
20090701|2009-03-10 13:00,10,108.1,108.1,108,108,8
20090701|2009-03-10 13:30,10,108,108,107.9,107.9,28
20090701|2009-03-11 02:30,11,107.9,108,107.6,107.7,21
20090701|2009-03-11 03:30,11,108,108,108,108,11
20090701|2009-03-11 04:00,11,108,108.05,108,108.05,21
20090701|2009-03-11 05:00,11,108,108,108,108,4
20090701|2009-03-11 06:00,11,108,108.15,108,108.15,3
20090701|2009-03-11 06:30,11,108.3,108.4,108.1,108.3,29
20090701|2009-03-11 07:00,11,108.25,108.8,108,108.8,40
20090701|2009-03-11 07:30,11,109,109.9,109,109.25,94
20090701|2009-03-11 08:00,11,109,109.15,108.6,109.15,97
20090701|2009-03-11 08:30,11,109.25,109.5,108.8,109.5,40
20090701|2009-03-11 09:00,11,109.55,109.65,109.4,109.4,20
20090701|2009-03-11 09:30,11,109.3,109.4,108.95,109.15,39
20090701|2009-03-11 10:00,11,109.15,109.95,109.15,109.9,374
20090701|2009-03-11 10:30,11,109.65,109.9,109.65,109.65,63
20090701|2009-03-11 11:00,11,109.65,109.85,109.65,109.65,69
20090701|2009-03-11 11:30,11,109.65,109.65,109.15,109.4,72
20090701|2009-03-11 12:00,11,109.65,109.85,109.15,109.15,65
20090701|2009-03-11 12:30,11,109.25,109.5,109.25,109.35,28
20090701|2009-03-11 13:00,11,109.4,109.45,109.3,109.4,16
20090701|2009-03-11 13:30,11,109.4,109.5,109.25,109.3,9
20090701|2009-03-12 02:30,12,109.35,109.35,109,109,6
20090701|2009-03-12 03:00,12,108.75,108.75,108.5,108.5,25
20090701|2009-03-12 03:30,12,108.5,108.5,108.5,108.5,1
20090701|2009-03-12 04:30,12,108.4,108.4,108.4,108.4,1
20090701|2009-03-12 05:00,12,108.65,108.85,108.65,108.85,12
20090701|2009-03-12 06:00,12,108.95,108.95,108.8,108.8,10
20090701|2009-03-12 06:30,12,108.95,109.05,108.95,109.05,10
20090701|2009-03-12 07:00,12,108.95,108.95,108.5,108.5,8
20090701|2009-03-12 07:30,12,108.6,108.6,107.8,108.2,131
20090701|2009-03-12 08:00,12,107.8,107.8,106.7,107.65,125
20090701|2009-03-12 08:30,12,107.9,108.6,107.75,108.3,16
20090701|2009-03-12 09:00,12,108.3,109.2,108.3,108.85,35
20090701|2009-03-12 09:30,12,109.2,114.8,109.15,112.85,313
20090701|2009-03-12 10:00,12,112.85,112.85,112.25,112.25,111
20090701|2009-03-12 10:30,12,112.25,112.9,112.05,112.55,185
20090701|2009-03-12 11:00,12,112.45,113.5,112.45,112.85,115
20090701|2009-03-12 11:30,12,112.65,113,112.5,112.85,37
20090701|2009-03-12 12:00,12,112.85,113.25,112.6,112.6,98
20090701|2009-03-12 12:30,12,112.65,113,112.65,113,78
20090701|2009-03-12 13:00,12,113,113.1,112.6,112.75,56
20090701|2009-03-12 13:30,12,112.9,112.9,112.7,112.7,27
20090701|2009-03-13 02:30,13,112.7,113.25,112.7,113.05,9
20090701|2009-03-13 03:00,13,113,113,112.85,112.85,5
20090701|2009-03-13 03:30,13,112.7,112.7,112.7,112.7,2
20090701|2009-03-13 04:00,13,112.7,112.9,112.7,112.9,3
20090701|2009-03-13 04:30,13,113,113,113,113,4
20090701|2009-03-13 05:00,13,113.05,113.3,113,113.3,24
20090701|2009-03-13 05:30,13,113.3,113.95,113.3,113.75,30
20090701|2009-03-13 06:00,13,113.7,113.95,113.7,113.7,25
20090701|2009-03-13 06:30,13,113.55,113.55,113.55,113.55,1
20090701|2009-03-13 07:00,13,113.6,113.8,112.9,113.5,56
20090701|2009-03-13 07:30,13,113.5,113.8,113.45,113.6,45
20090701|2009-03-13 08:00,13,113.6,113.85,113.45,113.85,35
20090701|2009-03-13 08:30,13,113.35,113.95,113.35,113.85,30
20090701|2009-03-13 09:00,13,113.95,114.2,113.9,114.1,74
20090701|2009-03-13 09:30,13,113.8,113.8,113.4,113.4,21
20090701|2009-03-13 10:00,13,113.35,113.35,112.75,112.75,108
20090701|2009-03-13 10:30,13,112.4,112.55,112.4,112.4,19
20090701|2009-03-13 11:00,13,112.35,112.35,112,112.1,45
20090701|2009-03-13 11:30,13,112.15,112.55,112,112,30
20090701|2009-03-13 12:00,13,111.9,112.25,111.8,112.2,25
20090701|2009-03-13 12:30,13,112.3,112.3,112.3,112.3,15
20090701|2009-03-13 13:00,13,112.15,112.15,112.1,112.1,4
20090701|2009-03-13 13:30,13,112.15,112.15,112.1,112.1,3
20090701|2009-03-16 02:30,16,112,112,111.1,111.7,24
20090701|2009-03-16 03:00,16,111.7,111.7,111.7,111.7,1
20090701|2009-03-16 04:00,16,111.7,111.7,111.7,111.7,5
20090701|2009-03-16 04:30,16,111.85,111.85,111.85,111.85,2
20090701|2009-03-16 05:00,16,111.95,111.95,111.95,111.95,6
20090701|2009-03-16 05:30,16,112.1,112.1,112,112,4
20090701|2009-03-16 06:00,16,112,112,111.95,111.95,4
20090701|2009-03-16 06:30,16,112.05,112.5,112.05,112.5,36
20090701|2009-03-16 07:00,16,112.7,112.8,112.5,112.5,24
20090701|2009-03-16 07:30,16,112.8,113,112.3,112.9,41
20090701|2009-03-16 08:00,16,113.2,113.25,112,112.2,50
20090701|2009-03-16 08:30,16,112.35,112.55,112.25,112.55,11
20090701|2009-03-16 09:00,16,112.45,112.55,112.45,112.45,21
20090701|2009-03-16 09:30,16,113,113.3,112.95,113.15,49
20090701|2009-03-16 10:00,16,113.2,113.75,113.2,113.75,71
20090701|2009-03-16 10:30,16,113.75,113.85,113.1,113.3,77
20090701|2009-03-16 11:00,16,113.2,113.5,113.2,113.35,35
20090701|2009-03-16 11:30,16,113.05,113.4,113.05,113.25,28
20090701|2009-03-16 12:00,16,113.25,113.25,112.9,112.9,31
20090701|2009-03-16 12:30,16,113.1,113.1,112.9,112.95,55
20090701|2009-03-16 13:00,16,112.85,112.9,112.85,112.85,17
20090701|2009-03-16 13:30,16,112.85,112.85,112.85,112.85,2
20090701|2009-03-17 02:30,17,112.85,113.25,112.85,113.15,16
20090701|2009-03-17 03:00,17,113.15,113.15,113.15,113.15,1
20090701|2009-03-17 04:00,17,113.15,113.4,113.15,113.4,6
20090701|2009-03-17 04:30,17,113.4,113.4,113.15,113.2,15
20090701|2009-03-17 05:00,17,113.25,113.25,113.25,113.25,2
20090701|2009-03-17 05:30,17,113.25,113.25,113.05,113.25,6
20090701|2009-03-17 06:00,17,113,113,113,113,1
20090701|2009-03-17 06:30,17,112.8,112.8,112.3,112.3,6
20090701|2009-03-17 07:00,17,112.3,112.4,112.2,112.4,17
20090701|2009-03-17 07:30,17,112.35,112.7,112,112,26
20090701|2009-03-17 08:00,17,112.1,112.5,112.05,112.5,15
20090701|2009-03-17 08:30,17,112.65,113.2,112.65,113.15,10
20090701|2009-03-17 09:00,17,113.2,114,112.7,113.45,58
20090701|2009-03-17 09:30,17,113.65,113.8,113.3,113.75,63
20090701|2009-03-17 10:00,17,113.45,113.5,113.2,113.5,22
20090701|2009-03-17 10:30,17,113.35,113.65,113.35,113.55,56
20090701|2009-03-17 11:00,17,113.45,113.55,113.25,113.35,24
20090701|2009-03-17 11:30,17,113.5,113.55,113.35,113.35,15
20090701|2009-03-17 12:00,17,113.25,113.4,113.15,113.15,43
20090701|2009-03-17 12:30,17,113.15,113.45,113.1,113.2,182
20090701|2009-03-17 13:00,17,113.25,113.4,113.15,113.3,25
20090701|2009-03-17 13:30,17,113.35,113.35,113.3,113.35,7
20090701|2009-03-18 02:30,18,113.25,113.55,113.25,113.25,9
20090701|2009-03-18 03:00,18,113.25,113.5,113.25,113.5,6
20090701|2009-03-18 03:30,18,113.5,113.65,113.45,113.5,19
20090701|2009-03-18 04:00,18,113.5,113.7,113.5,113.7,20
20090701|2009-03-18 04:30,18,113.55,113.55,113.5,113.5,5
20090701|2009-03-18 05:00,18,113.6,113.65,113.6,113.65,6
20090701|2009-03-18 05:30,18,113.6,113.6,113.5,113.55,16
20090701|2009-03-18 06:00,18,113.45,114.25,113.45,114,108
20090701|2009-03-18 06:30,18,113.9,113.9,113.9,113.9,10
20090701|2009-03-18 07:00,18,113.6,114.5,113.5,114.5,68
20090701|2009-03-18 07:30,18,114.3,116.1,113.95,115.45,261
20090701|2009-03-18 08:00,18,115.3,115.35,115.05,115.05,52
20090701|2009-03-18 08:30,18,115.2,115.4,114.65,114.65,59
20090701|2009-03-18 09:00,18,114.8,114.8,114.5,114.7,83
20090701|2009-03-18 09:30,18,114.6,114.75,114.25,114.75,30
20090701|2009-03-18 10:00,18,114.6,114.75,114.3,114.3,56
20090701|2009-03-18 10:30,18,114.5,114.6,114.35,114.6,39
20090701|2009-03-18 11:00,18,114.65,115.1,114.65,114.8,67
20090701|2009-03-18 11:30,18,114.6,115,114.6,115,4
20090701|2009-03-18 12:00,18,114.95,115.2,114.9,115,50
20090701|2009-03-18 12:30,18,115,115.05,114.9,114.9,25
20090701|2009-03-18 13:00,18,115,115.05,114.9,114.95,13
20090701|2009-03-18 13:30,18,115.55,115.75,115.55,115.75,34
20090701|2009-03-19 02:30,19,116,116.5,116,116.5,71
20090701|2009-03-19 03:00,19,116.55,117.3,116.5,117.3,75
20090701|2009-03-19 03:30,19,117.2,117.75,117.2,117.45,49
20090701|2009-03-19 04:00,19,117.65,117.8,117.3,117.3,36
20090701|2009-03-19 04:30,19,117.35,117.55,117.25,117.25,13
20090701|2009-03-19 05:00,19,117.25,117.3,117,117.05,21
20090701|2009-03-19 05:30,19,117.2,117.65,117.2,117.55,18
20090701|2009-03-19 06:00,19,117.7,117.8,117.15,117.15,16
20090701|2009-03-19 06:30,19,117.4,118,117.25,118,144
20090701|2009-03-19 07:00,19,118,118.3,117.65,117.8,186
20090701|2009-03-19 07:30,19,117.95,119.15,117.9,118.75,214
20090701|2009-03-19 08:00,19,118.9,119,118.45,118.65,124
20090701|2009-03-19 08:30,19,118.3,118.5,117.75,117.75,61
20090701|2009-03-19 09:00,19,117.75,118.3,117.75,118.1,58
20090701|2009-03-19 09:30,19,118.2,118.55,118.15,118.5,71
20090701|2009-03-19 10:00,19,118.5,118.9,118.3,118.65,189
20090701|2009-03-19 10:30,19,118.7,118.8,118.15,118.35,133
20090701|2009-03-19 11:00,19,118.4,118.45,117.9,118.1,81
20090701|2009-03-19 11:30,19,118.1,118.15,117.85,118.05,42
20090701|2009-03-19 12:00,19,118.2,118.2,117.95,118.05,46
20090701|2009-03-19 12:30,19,117.85,118,117.8,117.9,77
20090701|2009-03-19 13:00,19,117.9,117.95,117.9,117.9,29
20090701|2009-03-19 13:30,19,117.8,117.8,117.7,117.8,53
20090701|2009-03-20 02:30,20,118.5,118.5,117.2,117.65,40
20090701|2009-03-20 03:00,20,117.7,117.75,117.55,117.75,16
20090701|2009-03-20 03:30,20,117.8,117.8,117.7,117.7,12
20090701|2009-03-20 04:00,20,117.7,117.8,117.7,117.8,13
20090701|2009-03-20 04:30,20,117.8,118.15,117.8,118.15,26
20090701|2009-03-20 05:00,20,118.05,118.05,118,118,50
20090701|2009-03-20 05:30,20,117.95,118,117.95,118,44
20090701|2009-03-20 06:00,20,118.05,118.3,118,118.3,21
20090701|2009-03-20 06:30,20,118.45,118.7,118.35,118.7,46
20090701|2009-03-20 07:00,20,118.75,118.95,118.5,118.5,175
20090701|2009-03-20 07:30,20,118.45,118.95,118.15,118.8,56
20090701|2009-03-20 08:00,20,118.9,120,118.9,119.35,280
20090701|2009-03-20 08:30,20,119.25,119.35,118.65,118.65,56
20090701|2009-03-20 09:00,20,118.85,118.85,118.5,118.75,53
20090701|2009-03-20 09:30,20,118.6,118.8,118.4,118.8,35
20090701|2009-03-20 10:00,20,118.6,118.8,118.4,118.5,50
20090701|2009-03-20 10:30,20,118.45,118.6,118,118.1,73
20090701|2009-03-20 11:00,20,117.9,118.15,117.5,118.05,89
20090701|2009-03-20 11:30,20,118.05,118.05,117.6,117.7,18
20090701|2009-03-20 12:00,20,117.75,118.35,117.75,118.35,115
20090701|2009-03-20 12:30,20,118.35,118.45,118.1,118.1,105
20090701|2009-03-20 13:00,20,118.2,118.2,118.1,118.15,16
20090701|2009-03-20 13:30,20,117.9,117.95,117.9,117.9,10
20090701|2009-03-23 02:30,23,118.3,119.2,118.3,119.2,26
20090701|2009-03-23 03:00,23,119.2,119.3,119.1,119.1,15
20090701|2009-03-23 03:30,23,118.75,118.9,118.7,118.7,17
20090701|2009-03-23 04:00,23,118.9,118.95,118.9,118.95,13
20090701|2009-03-23 04:30,23,119.2,119.2,118.95,118.95,22
20090701|2009-03-23 05:00,23,118.95,119,118.95,119,5
20090701|2009-03-23 05:30,23,118.8,119,118.8,119,9
20090701|2009-03-23 06:00,23,119.15,119.2,119.15,119.2,4
20090701|2009-03-23 06:30,23,119.15,119.2,119.1,119.2,52
20090701|2009-03-23 07:00,23,119.1,119.3,118.8,118.9,115
20090701|2009-03-23 07:30,23,119,119.15,118.25,118.25,25
20090701|2009-03-23 08:00,23,118.5,118.8,118,118.45,20
20090701|2009-03-23 08:30,23,118.4,119.1,118.4,118.6,92
20090701|2009-03-23 09:00,23,118.65,119,118.65,119,84
20090701|2009-03-23 09:30,23,118.9,119.05,118.6,118.7,24
20090701|2009-03-23 10:00,23,118.8,118.9,118.2,118.2,38
20090701|2009-03-23 10:30,23,118.25,119.2,118.2,119,57
20090701|2009-03-23 11:00,23,119,119.5,118.8,119,162
20090701|2009-03-23 11:30,23,118.95,118.95,118.7,118.9,43
20090701|2009-03-23 12:00,23,119,119.5,119,119.45,41
20090701|2009-03-23 12:30,23,119.05,119.2,119,119.1,45
20090701|2009-03-23 13:00,23,119.1,119.2,119.1,119.1,26
20090701|2009-03-23 13:30,23,119.1,119.25,119.1,119.2,16
20090701|2009-03-24 02:30,24,119.35,119.5,119.15,119.5,42
20090701|2009-03-24 03:00,24,119.45,119.45,119.3,119.45,43
20090701|2009-03-24 03:30,24,119.2,119.4,119.2,119.2,6
20090701|2009-03-24 04:00,24,119,119.1,119,119.1,13
20090701|2009-03-24 04:30,24,119.2,119.25,119.2,119.25,12
20090701|2009-03-24 05:00,24,119.3,119.3,118.9,119,7
20090701|2009-03-24 05:30,24,119,119.4,119,119.35,29
20090701|2009-03-24 06:00,24,119.5,119.9,119.5,119.9,97
20090701|2009-03-24 06:30,24,119.7,119.75,119.4,119.5,27
20090701|2009-03-24 07:00,24,119.65,119.75,119.3,119.35,17
20090701|2009-03-24 07:30,24,119.55,119.6,118.7,118.7,29
20090701|2009-03-24 08:00,24,118.6,119.1,118.6,118.6,77
20090701|2009-03-24 08:30,24,118.8,119.1,118.8,119,66
20090701|2009-03-24 09:00,24,119,119,118.6,118.7,33
20090701|2009-03-24 09:30,24,118.55,119,118.4,119,104
20090701|2009-03-24 10:00,24,118.9,119.1,118.7,119.1,34
20090701|2009-03-24 10:30,24,118.95,118.95,118.6,118.6,32
20090701|2009-03-24 11:00,24,118.6,118.75,118.2,118.6,55
20090701|2009-03-24 11:30,24,118.65,118.75,118.35,118.65,42
20090701|2009-03-24 12:00,24,118.6,118.8,118.45,118.7,63
20090701|2009-03-24 12:30,24,118.6,118.85,118.45,118.8,109
20090701|2009-03-24 13:00,24,118.8,118.8,118.8,118.8,7
20090701|2009-03-24 13:30,24,118.7,118.7,118.6,118.7,10
20090701|2009-03-25 02:30,25,118.15,118.2,118.15,118.2,2
20090701|2009-03-25 03:00,25,118.2,118.25,118.2,118.25,22
20090701|2009-03-25 03:30,25,118.15,118.15,118.1,118.1,4
20090701|2009-03-25 04:00,25,118.2,118.2,118.1,118.1,5
20090701|2009-03-25 04:30,25,118.15,118.15,118.15,118.15,11
20090701|2009-03-25 05:00,25,118.15,118.15,117.45,117.45,39
20090701|2009-03-25 05:30,25,117.85,117.85,117.85,117.85,1
20090701|2009-03-25 06:00,25,118.2,118.25,117.9,117.9,30
20090701|2009-03-25 06:30,25,117.8,117.8,117.5,117.5,26
20090701|2009-03-25 07:00,25,117.5,117.8,117.25,117.75,36
20090701|2009-03-25 07:30,25,117.7,118.1,117.6,118.05,51
20090701|2009-03-25 08:00,25,118,118.5,117.75,118.5,31
20090701|2009-03-25 08:30,25,118,118.2,117.95,118.2,8
20090701|2009-03-25 09:00,25,118.4,119,118.25,118.35,112
20090701|2009-03-25 09:30,25,118.3,118.45,118.05,118.35,65
20090701|2009-03-25 10:00,25,118.3,118.45,118.3,118.35,63
20090701|2009-03-25 10:30,25,118.35,118.6,118.25,118.25,80
20090701|2009-03-25 11:00,25,118.5,118.75,118.45,118.55,75
20090701|2009-03-25 11:30,25,118.7,119,118.7,119,28
20090701|2009-03-25 12:00,25,118.6,118.75,118.45,118.75,46
20090701|2009-03-25 12:30,25,118.5,118.65,118.45,118.5,27
20090701|2009-03-25 13:00,25,118.45,118.6,118.45,118.6,59
20090701|2009-03-25 13:30,25,118.5,118.85,118.45,118.85,15
20090701|2009-03-26 02:30,26,118.7,119.15,118.7,119.1,58
20090701|2009-03-26 03:00,26,119.1,119.1,119.1,119.1,3
20090701|2009-03-26 03:30,26,119.1,119.1,119,119,2
20090701|2009-03-26 04:00,26,119.1,119.55,119.1,119.55,30
20090701|2009-03-26 04:30,26,119.25,119.25,119.25,119.25,1
20090701|2009-03-26 05:00,26,119.5,119.5,119.5,119.5,5
20090701|2009-03-26 05:30,26,119.5,119.6,119.5,119.6,16
20090701|2009-03-26 06:00,26,119.45,119.45,119.4,119.4,8
20090701|2009-03-26 06:30,26,119.4,119.65,119.1,119.2,68
20090701|2009-03-26 07:00,26,119.2,119.4,119.1,119.35,18
20090701|2009-03-26 07:30,26,119.3,119.8,119.3,119.75,130
20090701|2009-03-26 08:00,26,119.6,121,119.55,120.75,389
20090701|2009-03-26 08:30,26,120.5,120.75,120.15,120.2,98
20090701|2009-03-26 09:00,26,120.25,120.3,119.45,119.85,148
20090701|2009-03-26 09:30,26,119.7,119.95,119.7,119.9,11
20090701|2009-03-26 10:00,26,119.7,119.9,119.6,119.6,28
20090701|2009-03-26 10:30,26,119.55,119.65,119.4,119.6,27
20090701|2009-03-26 11:00,26,119.6,119.95,119.6,119.65,92
20090701|2009-03-26 11:30,26,119.6,119.6,119.3,119.3,32
20090701|2009-03-26 12:00,26,119.65,119.8,119.15,119.4,101
20090701|2009-03-26 12:30,26,119.45,119.7,119.3,119.35,137
20090701|2009-03-26 13:00,26,119.4,119.5,119.4,119.5,10
20090701|2009-03-26 13:30,26,119.45,119.6,119.4,119.4,49
20090701|2009-03-27 02:30,27,119.3,119.3,119.3,119.3,1
20090701|2009-03-27 03:00,27,119.4,119.4,119.4,119.4,1
20090701|2009-03-27 03:30,27,119.25,119.55,119.25,119.55,4
20090701|2009-03-27 04:00,27,119.4,119.6,119.4,119.6,14
20090701|2009-03-27 04:30,27,119.15,119.15,118.4,118.4,14
20090701|2009-03-27 05:00,27,118.65,118.65,116.5,117.65,55
20090701|2009-03-27 05:30,27,117.55,117.7,117.5,117.6,12
20090701|2009-03-27 06:00,27,117.7,117.7,117.6,117.7,16
20090701|2009-03-27 06:30,27,117.5,117.5,117,117,35
20090701|2009-03-27 07:00,27,117,117.35,116.95,117.35,60
20090701|2009-03-27 07:30,27,117.05,117.7,117.05,117.6,8
20090701|2009-03-27 08:30,27,117.6,117.8,117.5,117.8,8
20090701|2009-03-27 09:00,27,117.75,117.8,117.45,117.75,52
20090701|2009-03-27 09:30,27,117.65,118.1,117.65,118,46
20090701|2009-03-27 10:00,27,118,118,117.2,117.55,69
20090701|2009-03-27 10:30,27,117.7,117.7,117.45,117.45,83
20090701|2009-03-27 11:00,27,117.45,117.55,117.45,117.45,109
20090701|2009-03-27 11:30,27,117.5,117.7,117.45,117.7,36
20090701|2009-03-27 12:00,27,117.8,117.9,117.5,117.9,43
20090701|2009-03-27 12:30,27,117.9,118,117.7,117.8,120
20090701|2009-03-27 13:00,27,117.95,117.95,117.75,117.85,45
20090701|2009-03-27 13:30,27,117.9,117.9,117.85,117.85,8
20090701|2009-03-30 02:30,30,117,117.3,116.5,116.8,81
20090701|2009-03-30 03:00,30,116.9,116.9,116.9,116.9,10
20090701|2009-03-30 03:30,30,116.9,116.9,116.9,116.9,2
20090701|2009-03-30 04:00,30,117,117,116.9,116.95,13
20090701|2009-03-30 04:30,30,117,117,117,117,1
20090701|2009-03-30 05:00,30,117,117.25,117,117.25,5
20090701|2009-03-30 05:30,30,117.3,117.35,117.3,117.35,6
20090701|2009-03-30 06:00,30,117.15,117.15,117.15,117.15,1
20090701|2009-03-30 06:30,30,116.9,116.9,116.9,116.9,1
20090701|2009-03-30 07:00,30,117,117.05,116.1,116.6,82
20090701|2009-03-30 07:30,30,116.6,117,116.4,116.95,156
20090701|2009-03-30 08:00,30,117,117,116.3,116.3,20
20090701|2009-03-30 08:30,30,116.3,116.35,115.5,115.8,75
20090701|2009-03-30 09:00,30,115.85,116.35,115.85,116.05,45
20090701|2009-03-30 09:30,30,116,116,115.55,115.95,92
20090701|2009-03-30 10:00,30,115.8,115.85,115.5,115.75,46
20090701|2009-03-30 10:30,30,115.65,115.9,115.55,115.55,83
20090701|2009-03-30 11:00,30,115.65,115.85,115.6,115.75,73
20090701|2009-03-30 11:30,30,115.6,115.6,114.85,114.95,299
20090701|2009-03-30 12:00,30,114.9,115.3,114.8,114.95,66
20090701|2009-03-30 12:30,30,114.95,115,114.9,114.9,55
20090701|2009-03-31 02:30,31,115,115.8,115,115.8,27
20090701|2009-03-31 03:00,31,115.7,115.95,115.7,115.95,16
20090701|2009-03-31 03:30,31,115.95,116,115.8,115.8,14
20090701|2009-03-31 04:00,31,116,116,116,116,1
20090701|2009-03-31 04:30,31,116,116,115.7,115.7,11
20090701|2009-03-31 05:00,31,115.8,116,115.8,116,14
20090701|2009-03-31 05:30,31,116.05,116.3,116.05,116.25,44
20090701|2009-03-31 06:00,31,116.3,116.5,116.05,116.2,42
20090701|2009-03-31 06:30,31,116.1,116.4,116,116.15,43
20090701|2009-03-31 07:00,31,116.05,116.65,115.95,116.4,132
20090701|2009-03-31 07:30,31,116.6,116.7,116.25,116.65,79
20090701|2009-03-31 08:00,31,116.65,116.65,116.2,116.3,71
20090701|2009-03-31 08:30,31,116.35,116.35,115.9,116.1,61
20090701|2009-03-31 09:00,31,116.15,116.6,116,116.05,77
20090701|2009-03-31 09:30,31,116.15,116.35,116,116.15,69
20090701|2009-03-31 10:00,31,116,116.6,115.95,116.6,58
20090701|2009-03-31 10:30,31,116.45,116.75,116.45,116.6,31
20090701|2009-03-31 11:00,31,116.4,116.5,116.35,116.45,15
20090701|2009-03-31 11:30,31,116.35,116.6,116.35,116.6,12
20090701|2009-03-31 12:00,31,116.6,117.85,116.6,117.85,231
20090701|2009-03-31 12:30,31,118,118,117.5,117.7,59
20090701|2009-04-01 02:30,1,117.2,117.85,117.2,117.45,194
20090701|2009-04-01 03:00,1,117.45,117.5,117.25,117.35,18
20090701|2009-04-01 03:30,1,117.35,117.5,117.35,117.5,14
20090701|2009-04-01 04:00,1,117.3,117.45,117.05,117.1,6
20090701|2009-04-01 04:30,1,117,117,116.8,116.8,3
20090701|2009-04-01 05:00,1,116.9,116.9,116.9,116.9,2
20090701|2009-04-01 06:00,1,117.05,117.05,117,117.05,10
20090701|2009-04-01 06:30,1,117.3,117.3,117.2,117.2,34
20090701|2009-04-01 07:00,1,117.25,117.5,117.15,117.3,56
20090701|2009-04-01 07:30,1,117.3,117.5,117.15,117.45,47
20090701|2009-04-01 08:00,1,117.3,117.35,117.3,117.3,16
20090701|2009-04-01 08:30,1,117.2,117.2,116.6,116.85,359
20090701|2009-04-01 09:00,1,116.95,117.15,116.85,116.85,165
20090701|2009-04-01 09:30,1,116.75,117,116.75,116.75,74
20090701|2009-04-01 10:00,1,116.5,116.5,116.1,116.15,48
20090701|2009-04-01 10:30,1,116.35,116.5,116.35,116.5,22
20090701|2009-04-01 11:00,1,116.65,116.85,116.6,116.7,87
20090701|2009-04-01 11:30,1,116.5,116.5,116.2,116.2,30
20090701|2009-04-01 12:00,1,116.2,116.5,116.1,116.5,109
20090701|2009-04-01 12:30,1,116.5,116.6,116.25,116.6,86
20090701|2009-04-02 02:30,2,116.95,117.1,116.85,117,32
20090701|2009-04-02 03:00,2,117,117.25,117,117.2,41
20090701|2009-04-02 03:30,2,117.25,117.25,117.15,117.2,10
20090701|2009-04-02 04:00,2,117.45,117.6,117.1,117.6,59
20090701|2009-04-02 04:30,2,117.7,118.8,117.7,118.75,154
20090701|2009-04-02 05:00,2,118.6,119.45,118.6,119,122
20090701|2009-04-02 05:30,2,119.05,119.35,118.65,118.65,74
20090701|2009-04-02 06:00,2,118.65,118.75,118.6,118.75,166
20090701|2009-04-02 06:30,2,118.9,119.1,118.9,119.1,79
20090701|2009-04-02 07:00,2,119.1,119.7,119,119.05,220
20090701|2009-04-02 07:30,2,118.75,120,118.2,119.65,397
20090701|2009-04-02 08:00,2,119.65,119.8,119,119.4,133
20090701|2009-04-02 08:30,2,119.15,119.25,118.7,118.85,75
20090701|2009-04-02 09:00,2,118.95,119,118.45,118.5,117
20090701|2009-04-02 09:30,2,118.55,119,118.4,118.9,76
20090701|2009-04-02 10:00,2,118.75,118.95,118.5,118.55,42
20090701|2009-04-02 10:30,2,118.55,118.7,117.6,118.2,208
20090701|2009-04-02 11:00,2,118.5,118.8,118.5,118.8,40
20090701|2009-04-02 11:30,2,118.9,118.95,118.8,118.8,46
20090701|2009-04-02 12:00,2,118.7,118.9,118.5,118.9,112
20090701|2009-04-02 12:30,2,118.9,119.15,118.7,119.05,159
20090701|2009-04-03 02:30,3,119.1,119.25,119.1,119.25,21
20090701|2009-04-03 03:00,3,118.8,119,118.8,119,55
20090701|2009-04-03 03:30,3,119.15,119.25,119.15,119.25,15
20090701|2009-04-03 04:00,3,119.3,119.35,119.25,119.35,6
20090701|2009-04-03 04:30,3,119.35,119.4,119.25,119.25,15
20090701|2009-04-03 05:00,3,119.25,119.25,119.25,119.25,3
20090701|2009-04-03 06:00,3,118.7,118.7,118.5,118.5,2
20090701|2009-04-03 06:30,3,118.85,118.85,118.5,118.5,21
20090701|2009-04-03 07:00,3,118.6,119,118.6,119,50
20090701|2009-04-03 07:30,3,119,119.05,118,118.25,97
20090701|2009-04-03 08:00,3,118.3,118.8,117.95,118.75,121
20090701|2009-04-03 08:30,3,118.75,119.5,118.65,119.5,103
20090701|2009-04-03 09:00,3,119.35,119.5,119.2,119.5,93
20090701|2009-04-03 09:30,3,119.35,119.8,119.2,119.65,270
20090701|2009-04-03 10:00,3,119.5,119.75,119.3,119.75,51
20090701|2009-04-03 10:30,3,119.55,120.3,119.4,119.65,278
20090701|2009-04-03 11:00,3,120,120.4,119.75,120.4,86
20090701|2009-04-03 11:30,3,120.4,120.45,119.9,119.95,67
20090701|2009-04-03 12:00,3,120.15,120.5,120.1,120.3,192
20090701|2009-04-03 12:30,3,120.3,121.35,120.15,121,448
20090701|2009-04-06 02:30,6,120.4,121.2,120.4,121.05,60
20090701|2009-04-06 03:00,6,121,121.15,121,121.15,4
20090701|2009-04-06 03:30,6,121.2,121.2,121,121,11
20090701|2009-04-06 04:00,6,120.85,120.9,120.85,120.9,7
20090701|2009-04-06 04:30,6,120.7,120.8,120.65,120.7,5
20090701|2009-04-06 05:00,6,120.9,120.9,120.9,120.9,1
20090701|2009-04-06 05:30,6,120.6,120.6,120.15,120.15,21
20090701|2009-04-06 06:00,6,120.3,120.3,120.05,120.05,5
20090701|2009-04-06 06:30,6,120.2,120.4,120.2,120.4,8
20090701|2009-04-06 07:00,6,120.45,120.7,119.55,119.9,133
20090701|2009-04-06 07:30,6,119.9,119.9,119.3,119.35,57
20090701|2009-04-06 08:00,6,119.4,119.5,118.45,119.1,189
20090701|2009-04-06 08:30,6,119,119.1,118.55,119.1,70
20090701|2009-04-06 09:00,6,119.2,119.9,118.75,118.9,99
20090701|2009-04-06 09:30,6,118.7,118.9,118.7,118.85,26
20090701|2009-04-06 10:00,6,118.85,118.85,118.75,118.85,66
20090701|2009-04-06 10:30,6,119,119.2,118.95,118.95,61
20090701|2009-04-06 11:00,6,119.15,119.2,119,119,17
20090701|2009-04-06 11:30,6,118.95,119.05,118.9,118.9,17
20090701|2009-04-06 12:00,6,119.1,119.75,119.05,119.75,58
20090701|2009-04-06 12:30,6,119.65,119.8,119.15,119.2,40
20090701|2009-04-07 02:30,7,119.5,119.5,119,119.15,20
20090701|2009-04-07 03:00,7,118.9,118.95,118.65,118.65,16
20090701|2009-04-07 03:30,7,118.7,118.7,118.4,118.45,61
20090701|2009-04-07 04:00,7,118.4,118.4,118.25,118.25,69
20090701|2009-04-07 04:30,7,118.3,118.3,118.05,118.25,37
20090701|2009-04-07 05:00,7,118.2,118.25,118.2,118.25,6
20090701|2009-04-07 05:30,7,118.2,118.45,118.2,118.45,12
20090701|2009-04-07 06:00,7,118.5,118.95,118.5,118.75,52
20090701|2009-04-07 06:30,7,118.85,118.9,118.7,118.9,34
20090701|2009-04-07 07:00,7,118.75,119,118.75,119,60
20090701|2009-04-07 07:30,7,119,119.45,119,119.2,83
20090701|2009-04-07 08:00,7,119,119,118.2,118.2,49
20090701|2009-04-07 08:30,7,118.5,119.1,118.45,118.65,14
20090701|2009-04-07 09:00,7,118.75,119.1,118.75,119.1,78
20090701|2009-04-07 09:30,7,119,119.6,119,119.2,90
20090701|2009-04-07 10:00,7,119.25,120.25,119.25,119.85,313
20090701|2009-04-07 10:30,7,119.8,120,119.65,119.8,71
20090701|2009-04-07 11:00,7,119.85,120,119.7,119.7,15
20090701|2009-04-07 11:30,7,119.95,120.25,119.9,120.25,52
20090701|2009-04-07 12:00,7,120,120.05,119.25,119.5,158
20090701|2009-04-07 12:30,7,119.6,119.6,119.25,119.4,46
20090701|2009-04-08 02:30,8,119,119.05,118.75,118.9,54
20090701|2009-04-08 03:00,8,118.85,119,118.85,118.9,54
20090701|2009-04-08 03:30,8,118.95,118.95,118.9,118.9,8
20090701|2009-04-08 04:00,8,119,119.15,118.9,119,36
20090701|2009-04-08 04:30,8,119,119.05,119,119,10
20090701|2009-04-08 05:00,8,118.9,119.15,118.9,119.15,2
20090701|2009-04-08 05:30,8,119.1,119.3,119.1,119.3,6
20090701|2009-04-08 06:00,8,119.3,119.3,119.15,119.3,24
20090701|2009-04-08 06:30,8,119.35,119.35,119.15,119.3,58
20090701|2009-04-08 07:00,8,119.3,120.5,119.2,120,197
20090701|2009-04-08 07:30,8,120.15,120.4,119.9,120,80
20090701|2009-04-08 08:00,8,119.8,120,119.6,120,27
20090701|2009-04-08 08:30,8,120,120.7,119.95,120.4,131
20090701|2009-04-08 09:00,8,120.15,120.15,119.9,119.9,39
20090701|2009-04-08 09:30,8,120,120.25,119.9,120.2,173
20090701|2009-04-08 10:00,8,120.25,120.55,120.1,120.35,83
20090701|2009-04-08 10:30,8,120.2,120.25,120.1,120.25,31
20090701|2009-04-08 11:00,8,120.15,120.6,120.15,120.5,83
20090701|2009-04-08 11:30,8,120.5,120.8,120.45,120.65,112
20090701|2009-04-08 12:00,8,120.45,120.55,120.1,120.1,57
20090701|2009-04-08 12:30,8,120.15,120.3,120.15,120.15,40
20090701|2009-04-09 02:30,9,120.1,120.7,120.1,120.7,31
20090701|2009-04-09 03:00,9,120.75,120.75,120.6,120.65,70
20090701|2009-04-09 03:30,9,120.75,120.75,120.6,120.75,14
20090701|2009-04-09 04:00,9,120.7,120.7,120.65,120.7,12
20090701|2009-04-09 04:30,9,120.7,120.7,120.7,120.7,18
20090701|2009-04-09 05:00,9,120.6,120.65,120.6,120.65,4
20090701|2009-04-09 05:30,9,120.6,120.6,120.6,120.6,2
20090701|2009-04-09 06:00,9,120.55,120.55,120.5,120.5,7
20090701|2009-04-09 07:00,9,120.4,120.85,120.25,120.4,66
20090701|2009-04-09 07:30,9,120.4,120.65,120.4,120.6,95
20090701|2009-04-09 08:00,9,120.6,121.35,120.6,121.2,214
20090701|2009-04-09 08:30,9,121,121.85,121,121.75,285
20090701|2009-04-09 09:00,9,121.8,121.95,121.3,121.6,242
20090701|2009-04-09 09:30,9,121.55,121.55,121.25,121.35,159
20090701|2009-04-09 10:00,9,121.45,121.65,121,121,142
20090701|2009-04-09 10:30,9,121.1,121.4,121.1,121.25,38
20090701|2009-04-09 11:00,9,121.4,121.7,121.4,121.45,25
20090701|2009-04-09 11:30,9,121.15,121.15,120.5,120.75,99
20090701|2009-04-09 12:00,9,120.95,121.4,120.75,121.35,51
20090701|2009-04-09 12:30,9,121.35,121.4,120.95,121.3,68
20090701|2009-04-13 02:30,13,120.65,121.2,120.65,121.2,10
20090701|2009-04-13 03:00,13,121.35,121.5,121.25,121.5,11
20090701|2009-04-13 03:30,13,121.5,121.5,121.5,121.5,8
20090701|2009-04-13 04:00,13,121.5,121.6,121.5,121.6,2
20090701|2009-04-13 04:30,13,121.1,121.1,121,121,6
20090701|2009-04-13 05:00,13,121,121,121,121,1
20090701|2009-04-13 05:30,13,121.2,121.2,121.2,121.2,2
20090701|2009-04-13 06:00,13,121.2,121.9,121,121.9,28
20090701|2009-04-13 06:30,13,121.8,121.95,121.75,121.95,12
20090701|2009-04-13 07:00,13,122,122.35,121.9,122.1,152
20090701|2009-04-13 07:30,13,122.2,122.3,121.05,121.05,330
20090701|2009-04-13 08:00,13,120.95,121.35,120.5,120.6,86
20090701|2009-04-13 08:30,13,120.55,120.9,115.05,116.55,1606
20090701|2009-04-13 09:00,13,116.45,117.2,116.4,116.75,600
20090701|2009-04-13 09:30,13,116.75,117.1,116.6,116.6,232
20090701|2009-04-13 10:00,13,116.6,117.15,116.45,117.15,267
20090701|2009-04-13 10:30,13,117.1,117.5,116.9,117.3,138
20090701|2009-04-13 11:00,13,117.4,117.4,116.7,116.95,173
20090701|2009-04-13 11:30,13,116.9,117.2,116.9,117.15,83
20090701|2009-04-13 12:00,13,117.15,117.35,116.95,117.25,118
20090701|2009-04-13 12:30,13,117.35,117.85,117.2,117.45,536
20090701|2009-04-14 02:30,14,117.5,117.75,117.3,117.75,64
20090701|2009-04-14 03:00,14,117.75,118.05,117.7,117.8,22
20090701|2009-04-14 03:30,14,117.7,117.95,117.6,117.95,53
20090701|2009-04-14 04:00,14,118,118.1,118,118,69
20090701|2009-04-14 04:30,14,118,118.2,118,118.2,25
20090701|2009-04-14 05:00,14,118.2,118.2,117.9,117.95,10
20090701|2009-04-14 05:30,14,117.9,117.9,117.6,117.7,8
20090701|2009-04-14 06:00,14,117.7,118.1,117.65,117.9,40
20090701|2009-04-14 06:30,14,117.8,117.8,117.5,117.5,26
20090701|2009-04-14 07:00,14,117.65,117.65,116.8,117.55,233
20090701|2009-04-14 07:30,14,117.55,117.6,115.7,116.15,885
20090701|2009-04-14 08:00,14,116.15,116.75,116.15,116.6,117
20090701|2009-04-14 08:30,14,116.6,117.7,116.3,117.4,251
20090701|2009-04-14 09:00,14,117.5,117.55,117.25,117.4,87
20090701|2009-04-14 09:30,14,117.5,118,117.5,117.7,169
20090701|2009-04-14 10:00,14,117.7,117.75,117.15,117.6,110
20090701|2009-04-14 10:30,14,117.5,117.75,117.4,117.5,73
20090701|2009-04-14 11:00,14,117.55,117.65,117.2,117.2,78
20090701|2009-04-14 11:30,14,117.1,117.4,116.8,117.05,61
20090701|2009-04-14 12:00,14,117.05,117.5,116.7,117.5,55
20090701|2009-04-14 12:30,14,117.35,117.45,117.25,117.3,42
20090701|2009-04-15 02:30,15,117.4,117.4,116.75,117.3,42
20090701|2009-04-15 03:00,15,117.4,117.75,117.4,117.7,62
20090701|2009-04-15 03:30,15,117.85,118.2,117.85,118.15,62
20090701|2009-04-15 04:00,15,118.15,118.2,118.15,118.2,3
20090701|2009-04-15 04:30,15,118.15,118.2,118,118,77
20090701|2009-04-15 05:00,15,118.05,118.25,118.05,118.25,76
20090701|2009-04-15 05:30,15,118.2,118.3,118.15,118.25,35
20090701|2009-04-15 06:00,15,118.25,118.25,117.8,117.8,98
20090701|2009-04-15 06:30,15,117.7,117.8,117.5,117.5,44
20090701|2009-04-15 07:00,15,117.45,117.55,116.6,117.4,243
20090701|2009-04-15 07:30,15,117.3,117.3,116.5,117.1,331
20090701|2009-04-15 08:00,15,117.1,117.2,116.55,116.65,298
20090701|2009-04-15 08:30,15,116.7,116.8,116.35,116.45,295
20090701|2009-04-15 09:00,15,116.55,117.05,116.45,117,378
20090701|2009-04-15 09:30,15,117,117.05,116.75,116.9,302
20090701|2009-04-15 10:00,15,116.9,117,116.7,116.9,166
20090701|2009-04-15 10:30,15,116.9,117.35,116.85,117.2,233
20090701|2009-04-15 11:00,15,117.15,117.8,117.15,117.25,288
20090701|2009-04-15 11:30,15,117.2,117.35,116.85,117,267
20090701|2009-04-15 12:00,15,116.85,117.7,116.85,117.65,443
20090701|2009-04-15 12:30,15,117.55,118.25,116.8,116.8,564
20090701|2009-04-16 02:30,16,117.35,117.35,116.9,116.9,69
20090701|2009-04-16 03:00,16,116.85,117.1,116.8,116.85,45
20090701|2009-04-16 03:30,16,116.95,116.95,116.65,116.65,27
20090701|2009-04-16 04:00,16,116.85,117,116.75,116.9,23
20090701|2009-04-16 04:30,16,116.75,116.75,116.3,116.35,129
20090701|2009-04-16 05:00,16,116.45,117,116.45,117,17
20090701|2009-04-16 05:30,16,116.95,116.95,116.8,116.8,9
20090701|2009-04-16 06:00,16,116.75,117.1,116.75,116.95,49
20090701|2009-04-16 06:30,16,117.05,117.05,116.65,116.7,36
20090701|2009-04-16 07:00,16,116.8,117.15,116.8,117,81
20090701|2009-04-16 07:30,16,117.1,117.75,116.85,117.5,290
20090701|2009-04-16 08:00,16,117.45,117.45,117.15,117.3,114
20090701|2009-04-16 08:30,16,117.25,118.2,117.2,117.75,596
20090701|2009-04-16 09:00,16,117.8,117.95,117.55,117.75,115
20090701|2009-04-16 09:30,16,117.7,117.8,117.2,117.3,155
20090701|2009-04-16 10:00,16,117.4,117.45,117.2,117.25,76
20090701|2009-04-16 10:30,16,117.25,117.25,116.75,116.95,244
20090701|2009-04-16 11:00,16,116.9,117.2,116.85,116.9,82
20090701|2009-04-16 11:30,16,116.85,116.9,116,116.25,557
20090701|2009-04-16 12:00,16,116.25,116.35,115.25,115.6,1075
20090701|2009-04-16 12:30,16,115.55,115.85,115.35,115.35,288
20090701|2009-04-17 02:30,17,115.55,115.8,115.55,115.75,157
20090701|2009-04-17 03:00,17,115.65,115.65,115.3,115.3,122
20090701|2009-04-17 03:30,17,115.3,115.5,115.3,115.45,36
20090701|2009-04-17 04:00,17,115.5,115.75,115.45,115.45,37
20090701|2009-04-17 04:30,17,115.5,115.5,115.45,115.5,42
20090701|2009-04-17 05:00,17,115.5,115.75,115.5,115.7,38
20090701|2009-04-17 05:30,17,115.75,115.75,115.7,115.75,59
20090701|2009-04-17 06:00,17,115.75,115.75,115.55,115.55,23
20090701|2009-04-17 06:30,17,115.65,116.15,115.6,116,137
20090701|2009-04-17 07:00,17,116,116.35,115.8,116.05,237
20090701|2009-04-17 07:30,17,116,116.05,115.65,116,241
20090701|2009-04-17 08:00,17,116,116.1,115.45,115.75,346
20090701|2009-04-17 08:30,17,115.6,115.7,113.4,114.2,2760
20090701|2009-04-17 09:00,17,114.2,114.5,114.1,114.15,603
20090701|2009-04-17 09:30,17,114.1,114.2,113.6,113.65,556
20090701|2009-04-17 10:00,17,113.65,113.65,112.8,113,1243
20090701|2009-04-17 10:30,17,113.05,113.95,113,113.95,697
20090701|2009-04-17 11:00,17,113.85,114.1,113.5,114,443
20090701|2009-04-17 11:30,17,114,114.1,113.65,113.8,175
20090701|2009-04-17 12:00,17,113.8,113.9,113.6,113.75,258
20090701|2009-04-17 12:30,17,113.8,113.8,113.25,113.6,353
20090701|2009-04-20 02:30,20,113.55,113.75,113.5,113.65,119
20090701|2009-04-20 03:00,20,113.7,114.1,113.2,114,201
20090701|2009-04-20 03:30,20,114.1,114.25,113.8,113.8,108
20090701|2009-04-20 04:00,20,113.8,114.35,113.8,114,68
20090701|2009-04-20 04:30,20,114.05,114.15,114,114,31
20090701|2009-04-20 05:00,20,114,114,113.75,113.75,53
20090701|2009-04-20 05:30,20,113.75,113.85,113.5,113.6,44
20090701|2009-04-20 06:00,20,113.65,113.8,113.45,113.5,37
20090701|2009-04-20 06:30,20,113.45,113.5,113.3,113.4,29
20090701|2009-04-20 07:00,20,113.3,113.45,112.8,113.3,468
20090701|2009-04-20 07:30,20,113.25,113.7,113.05,113.5,410
20090701|2009-04-20 08:00,20,113.5,113.85,113.15,113.3,395
20090701|2009-04-20 08:30,20,113.3,113.7,112.85,113.6,456
20090701|2009-04-20 09:00,20,113.6,113.65,113.4,113.55,266
20090701|2009-04-20 09:30,20,113.55,113.85,113.35,113.55,393
20090701|2009-04-20 10:00,20,113.5,114.05,113.25,114.05,550
20090701|2009-04-20 10:30,20,114.05,114.05,113.5,113.85,259
20090701|2009-04-20 11:00,20,113.85,113.85,113.5,113.55,178
20090701|2009-04-20 11:30,20,113.6,113.75,113.45,113.6,165
20090701|2009-04-20 12:00,20,113.6,113.7,113.5,113.5,182
20090701|2009-04-20 12:30,20,113.5,113.7,113.5,113.55,173
20090701|2009-04-21 02:30,21,113.55,114.1,113.55,114.05,103
20090701|2009-04-21 03:00,21,114,114,114,114,19
20090701|2009-04-21 03:30,21,114,114,113.9,114,73
20090701|2009-04-21 04:00,21,114,114.15,114,114.1,65
20090701|2009-04-21 04:30,21,114.1,114.25,114.05,114.2,85
20090701|2009-04-21 05:00,21,114.25,114.25,114.15,114.2,69
20090701|2009-04-21 05:30,21,114.2,114.25,113.85,113.95,72
20090701|2009-04-21 06:00,21,113.95,113.95,113.75,113.75,62
20090701|2009-04-21 06:30,21,113.7,113.85,113.65,113.75,81
20090701|2009-04-21 07:00,21,113.75,113.8,113.55,113.6,264
20090701|2009-04-21 07:30,21,113.55,113.65,113.4,113.4,482
20090701|2009-04-21 08:00,21,113.4,113.4,112.9,113.05,1111
20090701|2009-04-21 08:30,21,113.05,113.05,112.75,112.8,901
20090701|2009-04-21 09:00,21,112.85,113.1,112.75,112.9,306
20090701|2009-04-21 09:30,21,112.9,113.1,112.8,112.9,322
20090701|2009-04-21 10:00,21,113,113.85,113,113.4,426
20090701|2009-04-21 10:30,21,113.35,113.9,113.3,113.5,306
20090701|2009-04-21 11:00,21,113.45,113.7,113.4,113.55,202
20090701|2009-04-21 11:30,21,113.55,113.95,113.4,113.7,236
20090701|2009-04-21 12:00,21,113.7,114.5,113.65,114.35,670
20090701|2009-04-21 12:30,21,114.3,114.45,114.15,114.4,176
20090701|2009-04-22 02:30,22,114.3,114.35,113.45,113.5,404
20090701|2009-04-22 03:00,22,113.5,113.55,113.45,113.55,22
20090701|2009-04-22 03:30,22,113.55,113.55,113.45,113.45,22
20090701|2009-04-22 04:00,22,113.45,113.55,113.45,113.55,35
20090701|2009-04-22 04:30,22,113.55,113.6,113.5,113.6,54
20090701|2009-04-22 05:00,22,113.6,113.6,113.4,113.5,38
20090701|2009-04-22 05:30,22,113.55,113.7,113.55,113.6,73
20090701|2009-04-22 06:00,22,113.65,113.65,112.85,113.05,331
20090701|2009-04-22 06:30,22,113.05,113.1,112.85,113.05,183
20090701|2009-04-22 07:00,22,113,113.25,112.85,113.1,351
20090701|2009-04-22 07:30,22,113.15,113.15,112.85,112.95,358
20090701|2009-04-22 08:00,22,112.95,113.05,112.85,113,195
20090701|2009-04-22 08:30,22,112.95,113.2,112.9,113.1,322
20090701|2009-04-22 09:00,22,113.1,113.75,113.05,113.65,404
20090701|2009-04-22 09:30,22,113.3,113.65,113.15,113.4,250
20090701|2009-04-22 10:00,22,113.3,113.45,113.1,113.4,253
20090701|2009-04-22 10:30,22,113.45,119,113.4,117.5,4162
20090701|2009-04-22 11:00,22,117.65,118.2,117.05,117.15,3061
20090701|2009-04-22 11:30,22,117.15,118.15,116.95,117.6,904
20090701|2009-04-22 12:00,22,117.65,117.95,117.45,117.75,607
20090701|2009-04-22 12:30,22,117.8,117.95,117.2,117.4,522
20090701|2009-04-23 02:30,23,117.7,117.75,117.45,117.65,117
20090701|2009-04-23 03:00,23,117.6,117.65,117.5,117.6,23
20090701|2009-04-23 03:30,23,117.65,118.15,117.65,118,180
20090701|2009-04-23 04:00,23,118.05,118.15,118,118.1,42
20090701|2009-04-23 04:30,23,118.1,118.2,117.9,118,71
20090701|2009-04-23 05:00,23,118.1,118.15,117.5,117.5,79
20090701|2009-04-23 05:30,23,117.55,117.7,117.3,117.6,112
20090701|2009-04-23 06:00,23,117.6,117.9,117.55,117.9,25
20090701|2009-04-23 06:30,23,117.85,118,117.4,117.5,152
20090701|2009-04-23 07:00,23,117.5,118.25,117.35,118.2,375
20090701|2009-04-23 07:30,23,118.2,118.45,117.85,118.4,659
20090701|2009-04-23 08:00,23,118.4,118.45,118.2,118.3,316
20090701|2009-04-23 08:30,23,118.35,118.4,117.65,117.65,411
20090701|2009-04-23 09:00,23,117.75,118.1,117.6,117.95,286
20090701|2009-04-23 09:30,23,117.95,118.1,117.85,117.95,329
20090701|2009-04-23 10:00,23,117.85,118.25,117.6,118.1,327
20090701|2009-04-23 10:30,23,118.15,118.15,117.8,117.9,249
20090701|2009-04-23 11:00,23,117.9,118,117.35,117.7,258
20090701|2009-04-23 11:30,23,117.7,118,117.6,118,99
20090701|2009-04-23 12:00,23,117.95,118.4,117.7,118.3,424
20090701|2009-04-23 12:30,23,118.25,118.35,117.85,118,206
20090701|2009-04-24 02:30,24,118,118,117.75,118,106
20090701|2009-04-24 03:00,24,118,118.4,118,118.3,69
20090701|2009-04-24 03:30,24,118.3,118.3,118.2,118.2,11
20090701|2009-04-24 04:00,24,118.1,118.2,117.85,117.9,62
20090701|2009-04-24 04:30,24,118,118.15,117.75,117.85,45
20090701|2009-04-24 05:00,24,117.7,117.9,117.7,117.9,31
20090701|2009-04-24 05:30,24,117.75,117.75,116.5,117.2,269
20090701|2009-04-24 06:00,24,117.3,117.6,117.3,117.4,64
20090701|2009-04-24 06:30,24,117.35,117.9,117.35,117.7,105
20090701|2009-04-24 07:00,24,117.65,118.75,117.6,118.4,564
20090701|2009-04-24 07:30,24,118.4,119.05,118.35,118.5,880
20090701|2009-04-24 08:00,24,118.45,118.8,118.05,118.5,371
20090701|2009-04-24 08:30,24,118.45,118.65,118.1,118.5,225
20090701|2009-04-24 09:00,24,118.55,119.25,118.55,119.2,509
20090701|2009-04-24 09:30,24,119.2,119.2,118.75,118.8,208
20090701|2009-04-24 10:00,24,118.9,119.15,118.8,118.95,243
20090701|2009-04-24 10:30,24,118.9,119.4,118.9,119.25,306
20090701|2009-04-24 11:00,24,119.2,119.35,119,119,188
20090701|2009-04-24 11:30,24,119.1,119.35,119,119.35,117
20090701|2009-04-24 12:00,24,119.25,119.5,119,119.4,479
20090701|2009-04-24 12:30,24,119.35,119.45,119.15,119.2,223
20090701|2009-04-27 02:30,27,118.5,118.75,118.25,118.25,160
20090701|2009-04-27 03:00,27,118.25,118.35,118.15,118.35,27
20090701|2009-04-27 03:30,27,118.45,118.5,117.9,117.9,55
20090701|2009-04-27 04:00,27,117.9,117.95,117.7,117.7,71
20090701|2009-04-27 04:30,27,117.6,117.6,116.65,117,357
20090701|2009-04-27 05:00,27,117.15,117.15,117,117.15,57
20090701|2009-04-27 05:30,27,117.2,117.4,117.2,117.35,58
20090701|2009-04-27 06:00,27,117.3,117.4,117.2,117.4,18
20090701|2009-04-27 06:30,27,117.45,117.75,117.45,117.55,58
20090701|2009-04-27 07:00,27,117.6,117.65,117,117.15,379
20090701|2009-04-27 07:30,27,117.1,117.25,114.3,115,3505
20090701|2009-04-27 08:00,27,115.05,115.45,114.65,115.4,694
20090701|2009-04-27 08:30,27,115.4,115.65,115.35,115.6,439
20090701|2009-04-27 09:00,27,115.65,115.7,115.15,115.5,327
20090701|2009-04-27 09:30,27,115.45,115.75,115.45,115.6,475
20090701|2009-04-27 10:00,27,115.6,115.9,115.5,115.9,415
20090701|2009-04-27 10:30,27,115.9,116.15,115.65,115.7,381
20090701|2009-04-27 11:00,27,115.75,116,115.25,115.45,318
20090701|2009-04-27 11:30,27,115.45,115.7,115.35,115.6,145
20090701|2009-04-27 12:00,27,115.65,115.7,115.1,115.45,290
20090701|2009-04-27 12:30,27,115.5,115.5,115.05,115.05,308
20090701|2009-04-28 02:30,28,115.4,115.5,115,115.05,149
20090701|2009-04-28 03:00,28,115.15,115.2,114.65,115,233
20090701|2009-04-28 03:30,28,115,115.05,114.8,114.95,24
20090701|2009-04-28 04:00,28,115.05,115.55,115.05,115.5,58
20090701|2009-04-28 04:30,28,115.5,115.6,115.4,115.6,41
20090701|2009-04-28 05:00,28,115.65,115.7,115.5,115.6,40
20090701|2009-04-28 05:30,28,115.6,115.6,115.4,115.4,33
20090701|2009-04-28 06:00,28,115.4,115.5,115.35,115.4,68
20090701|2009-04-28 06:30,28,115.35,115.35,114.55,115,158
20090701|2009-04-28 07:00,28,114.9,114.9,114.6,114.7,191
20090701|2009-04-28 07:30,28,114.85,115.5,114.1,115.5,630
20090701|2009-04-28 08:00,28,115.45,116.15,115.15,115.6,417
20090701|2009-04-28 08:30,28,115.55,116.3,115.55,116.05,422
20090701|2009-04-28 09:00,28,116.3,116.45,116.05,116.3,379
20090701|2009-04-28 09:30,28,116.35,116.65,115.7,115.8,399
20090701|2009-04-28 10:00,28,115.75,116.3,115.65,116,281
20090701|2009-04-28 10:30,28,115.95,116,115.7,116,149
20090701|2009-04-28 11:00,28,116,116.55,116,116.3,343
20090701|2009-04-28 11:30,28,116.25,116.55,116.15,116.4,244
20090701|2009-04-28 12:00,28,116.35,116.45,116.1,116.3,387
20090701|2009-04-28 12:30,28,116.25,116.3,116.05,116.1,105
20090701|2009-04-29 02:30,29,116.3,116.6,116.3,116.5,55
20090701|2009-04-29 03:00,29,116.5,116.65,116.3,116.4,62
20090701|2009-04-29 03:30,29,116.55,116.65,116.55,116.65,16
20090701|2009-04-29 04:00,29,116.65,116.65,116.6,116.65,24
20090701|2009-04-29 04:30,29,116.65,116.9,116.65,116.8,61
20090701|2009-04-29 05:00,29,116.75,116.8,116.4,116.4,82
20090701|2009-04-29 05:30,29,116.4,116.4,115.8,115.85,109
20090701|2009-04-29 06:00,29,115.95,116.6,115.95,116.6,112
20090701|2009-04-29 06:30,29,116.65,116.85,116.45,116.55,83
20090701|2009-04-29 07:00,29,116.55,116.7,116.4,116.5,77
20090701|2009-04-29 07:30,29,116.45,116.5,116,116.1,258
20090701|2009-04-29 08:00,29,116.15,116.25,115.55,115.9,375
20090701|2009-04-29 08:30,29,115.9,116.8,115.85,116.7,441
20090701|2009-04-29 09:00,29,116.7,116.75,116.2,116.5,194
20090701|2009-04-29 09:30,29,116.5,116.9,116.4,116.65,438
20090701|2009-04-29 10:00,29,116.6,117.1,116.5,117.05,187
20090701|2009-04-29 10:30,29,117.05,117.1,116.5,116.55,279
20090701|2009-04-29 11:00,29,116.5,116.8,116.35,116.4,168
20090701|2009-04-29 11:30,29,116.4,116.75,116.4,116.65,147
20090701|2009-04-29 12:00,29,116.65,116.65,116.25,116.4,384
20090701|2009-04-29 12:30,29,116.4,116.45,116.1,116.1,249
20090701|2009-04-30 02:30,30,116.65,116.75,116.25,116.65,185
20090701|2009-04-30 03:00,30,116.6,116.7,116.5,116.6,17
20090701|2009-04-30 03:30,30,116.55,116.65,116.5,116.65,49
20090701|2009-04-30 04:00,30,116.6,116.65,116.5,116.5,20
20090701|2009-04-30 04:30,30,116.5,116.65,116.3,116.45,97
20090701|2009-04-30 05:00,30,116.35,116.75,116.35,116.75,46
20090701|2009-04-30 05:30,30,116.75,116.8,116.5,116.6,32
20090701|2009-04-30 06:00,30,116.6,116.6,116.35,116.6,17
20090701|2009-04-30 06:30,30,116.65,116.85,116.6,116.7,76
20090701|2009-04-30 07:00,30,116.75,116.75,115.9,116.25,434
20090701|2009-04-30 07:30,30,116.3,116.3,115.1,115.3,973
20090701|2009-04-30 08:00,30,115.25,115.5,114.4,115,1375
20090701|2009-04-30 08:30,30,114.9,115.25,114.75,115.2,474
20090701|2009-04-30 09:00,30,115.2,115.45,115.2,115.35,178
20090701|2009-04-30 09:30,30,115.35,115.35,114.65,114.8,694
20090701|2009-04-30 10:00,30,114.75,115.05,114.7,114.8,245
20090701|2009-04-30 10:30,30,114.8,114.9,114.65,114.75,202
20090701|2009-04-30 11:00,30,114.75,115.25,113.95,115.15,933
20090701|2009-04-30 11:30,30,115.2,115.4,114.9,114.95,223
20090701|2009-04-30 12:00,30,114.9,116.35,114.8,116.1,689
20090701|2009-04-30 12:30,30,116,116.2,115.7,115.8,314
20090701|2009-05-01 02:30,1,115.7,116,115.7,115.8,92
20090701|2009-05-01 03:00,1,115.8,115.8,115.65,115.7,30
20090701|2009-05-01 03:30,1,115.7,115.75,115.7,115.75,4
20090701|2009-05-01 04:00,1,115.75,116,115.75,115.75,19
20090701|2009-05-01 04:30,1,116,116.1,115.8,115.8,10
20090701|2009-05-01 05:00,1,116.1,116.15,115.95,115.95,3
20090701|2009-05-01 05:30,1,116.15,116.8,116.15,116.8,176
20090701|2009-05-01 06:00,1,116.8,116.9,116.6,116.7,145
20090701|2009-05-01 06:30,1,116.7,116.9,116.65,116.8,70
20090701|2009-05-01 07:00,1,116.85,117.8,116.6,117.75,834
20090701|2009-05-01 07:30,1,117.75,119.25,117.55,118.85,2882
20090701|2009-05-01 08:00,1,118.9,118.9,118.45,118.65,568
20090701|2009-05-01 08:30,1,118.65,119,118.65,118.75,310
20090701|2009-05-01 09:00,1,118.75,119,118.6,118.65,269
20090701|2009-05-01 09:30,1,118.7,120,118.7,119.9,1982
20090701|2009-05-01 10:00,1,119.9,120.65,119.5,120.5,1544
20090701|2009-05-01 10:30,1,120.5,120.75,120.3,120.3,723
20090701|2009-05-01 11:00,1,120.35,120.4,119.8,120.3,736
20090701|2009-05-01 11:30,1,120.3,120.7,120.15,120.4,346
20090701|2009-05-01 12:00,1,120.45,120.5,120.1,120.35,403
20090701|2009-05-01 12:30,1,120.25,120.4,120,120.25,385
20090701|2009-05-04 02:30,4,120.3,120.5,119.8,120.4,120
20090701|2009-05-04 03:00,4,120.45,120.45,120.4,120.4,36
20090701|2009-05-04 03:30,4,120.4,120.45,120.2,120.4,74
20090701|2009-05-04 04:00,4,120.35,120.7,120.35,120.6,83
20090701|2009-05-04 04:30,4,120.6,120.7,120.5,120.5,59
20090701|2009-05-04 05:00,4,120.5,120.6,120.5,120.5,38
20090701|2009-05-04 05:30,4,120.5,120.6,120.4,120.6,52
20090701|2009-05-04 06:00,4,120.55,120.7,120.5,120.5,86
20090701|2009-05-04 06:30,4,120.5,120.5,119.75,120,139
20090701|2009-05-04 07:00,4,120,120.95,119.7,119.7,556
20090701|2009-05-04 07:30,4,119.7,120.35,119.15,120.3,720
20090701|2009-05-04 08:00,4,120.35,120.7,120.2,120.45,372
20090701|2009-05-04 08:30,4,120.5,121.85,120.5,121.75,1385
20090701|2009-05-04 09:00,4,121.75,121.85,120.15,120.8,608
20090701|2009-05-04 09:30,4,120.8,121.35,120.5,121.05,482
20090701|2009-05-04 10:00,4,121.1,121.25,120.8,120.95,289
20090701|2009-05-04 10:30,4,120.95,121.25,120.85,120.9,235
20090701|2009-05-04 11:00,4,120.9,121.2,120.35,120.5,218
20090701|2009-05-04 11:30,4,120.5,121,120.5,120.75,204
20090701|2009-05-04 12:00,4,120.6,120.95,120.5,120.85,222
20090701|2009-05-04 12:30,4,120.8,120.85,120.45,120.45,219
20090701|2009-05-05 02:30,5,120.8,120.8,120.15,120.4,117
20090701|2009-05-05 03:00,5,120.5,120.7,120.35,120.6,42
20090701|2009-05-05 03:30,5,120.6,120.6,120.4,120.5,22
20090701|2009-05-05 04:00,5,120.55,120.55,120.4,120.55,24
20090701|2009-05-05 04:30,5,120.5,120.55,120.35,120.35,58
20090701|2009-05-05 05:00,5,120.35,120.5,120.35,120.5,8
20090701|2009-05-05 05:30,5,120.35,120.4,120.2,120.25,24
20090701|2009-05-05 06:00,5,120.35,120.4,120.1,120.35,51
20090701|2009-05-05 06:30,5,120.25,120.25,119.6,119.95,122
20090701|2009-05-05 07:00,5,119.95,120.55,119.9,120.4,221
20090701|2009-05-05 07:30,5,120.35,123.35,120.35,122.85,3127
20090701|2009-05-05 08:00,5,122.9,123.15,122.6,122.8,1164
20090701|2009-05-05 08:30,5,122.9,123.7,122.8,123.5,1177
20090701|2009-05-05 09:00,5,123.5,123.95,123.05,123.15,1066
20090701|2009-05-05 09:30,5,123.15,123.45,122.8,123.15,679
20090701|2009-05-05 10:00,5,123.2,124,123.15,123.9,958
20090701|2009-05-05 10:30,5,124,124.5,123.9,124.1,1130
20090701|2009-05-05 11:00,5,124.1,124.2,123.7,124,466
20090701|2009-05-05 11:30,5,123.95,124.45,123.85,124.35,530
20090701|2009-05-05 12:00,5,124.35,124.8,124.3,124.6,893
20090701|2009-05-05 12:30,5,124.6,124.7,124.3,124.6,577
20090701|2009-05-06 02:30,6,124.3,124.45,123.65,123.9,202
20090701|2009-05-06 03:00,6,123.95,124.15,123.95,124,58
20090701|2009-05-06 03:30,6,123.85,123.85,123.75,123.75,22
20090701|2009-05-06 04:00,6,123.75,123.9,123.7,123.75,24
20090701|2009-05-06 04:30,6,123.7,124,123.7,123.85,64
20090701|2009-05-06 05:00,6,123.85,124.25,123.8,124.25,43
20090701|2009-05-06 05:30,6,124.25,124.25,124,124,29
20090701|2009-05-06 06:00,6,124,124.1,123.9,124,38
20090701|2009-05-06 06:30,6,124,124.35,123.95,124,143
20090701|2009-05-06 07:00,6,124.1,124.8,124.1,124.65,817
20090701|2009-05-06 07:30,6,124.6,125.1,124.45,124.95,1071
20090701|2009-05-06 08:00,6,124.9,125.25,124.5,124.9,549
20090701|2009-05-06 08:30,6,124.85,124.9,123.5,124.45,683
20090701|2009-05-06 09:00,6,124.4,124.4,123.8,123.95,366
20090701|2009-05-06 09:30,6,123.95,124.75,123.9,124.65,617
20090701|2009-05-06 10:00,6,124.7,124.7,124.2,124.25,227
20090701|2009-05-06 10:30,6,124.3,124.55,124.15,124.55,240
20090701|2009-05-06 11:00,6,124.5,124.8,124.3,124.6,280
20090701|2009-05-06 11:30,6,124.55,124.75,124.45,124.55,109
20090701|2009-05-06 12:00,6,124.5,125,124.3,124.9,399
20090701|2009-05-06 12:30,6,124.9,125,124.15,124.2,429
20090701|2009-05-07 02:30,7,124.45,124.45,124.2,124.2,84
20090701|2009-05-07 03:00,7,124.2,124.65,124.2,124.65,66
20090701|2009-05-07 03:30,7,124.75,125.1,124.75,124.9,136
20090701|2009-05-07 04:00,7,125,125.05,124.9,125,46
20090701|2009-05-07 04:30,7,125,125.4,125,125.3,192
20090701|2009-05-07 05:00,7,125.4,125.8,125.2,125.2,217
20090701|2009-05-07 05:30,7,125.2,125.2,125,125.1,74
20090701|2009-05-07 06:00,7,124.9,125.1,124.3,124.65,172
20090701|2009-05-07 06:30,7,124.6,124.6,123.95,124.2,377
20090701|2009-05-07 07:00,7,124.25,125.05,124.15,124.8,414
20090701|2009-05-07 07:30,7,124.8,125.65,124.65,124.7,1195
20090701|2009-05-07 08:00,7,124.8,125.35,124.7,125.15,552
20090701|2009-05-07 08:30,7,125.05,125.5,124.15,124.15,533
20090701|2009-05-07 09:00,7,124.3,124.5,123.5,123.8,1114
20090701|2009-05-07 09:30,7,123.8,124.65,123.5,124.4,716
20090701|2009-05-07 10:00,7,124.4,124.65,123.95,124.65,377
20090701|2009-05-07 10:30,7,124.7,124.95,124.55,124.75,360
20090701|2009-05-07 11:00,7,124.7,125.05,124.3,124.55,476
20090701|2009-05-07 11:30,7,124.5,124.6,123.85,124.05,224
20090701|2009-05-07 12:00,7,124.05,124.7,123.85,124.6,534
20090701|2009-05-07 12:30,7,124.55,124.55,123.75,123.8,396
20090701|2009-05-08 02:30,8,124,124.45,123.55,123.55,155
20090701|2009-05-08 03:00,8,123.55,123.85,123.55,123.75,22
20090701|2009-05-08 03:30,8,123.9,124.5,123.9,124.35,46
20090701|2009-05-08 04:00,8,124.4,124.55,124.4,124.45,23
20090701|2009-05-08 04:30,8,124.55,124.65,124.45,124.55,36
20090701|2009-05-08 05:00,8,124.6,124.6,124.35,124.45,17
20090701|2009-05-08 05:30,8,124.45,124.85,124.45,124.85,88
20090701|2009-05-08 06:00,8,124.9,125,124.8,124.9,85
20090701|2009-05-08 06:30,8,124.85,125.15,124.7,125.15,149
20090701|2009-05-08 07:00,8,125.1,125.45,124.7,125.25,500
20090701|2009-05-08 07:30,8,125.25,125.45,124.9,125.25,675
20090701|2009-05-08 08:00,8,125.2,125.65,124.85,125.35,632
20090701|2009-05-08 08:30,8,125.25,126.15,125.1,125.75,648
20090701|2009-05-08 09:00,8,125.75,125.75,125.1,125.5,383
20090701|2009-05-08 09:30,8,125.5,125.95,125.4,125.55,313
20090701|2009-05-08 10:00,8,125.5,126.05,125.5,125.9,501
20090701|2009-05-08 10:30,8,125.8,126.45,125.8,126.05,571
20090701|2009-05-08 11:00,8,125.95,126.2,125.65,125.65,334
20090701|2009-05-08 11:30,8,125.7,126,125.35,125.75,259
20090701|2009-05-08 12:00,8,125.75,127,125.45,126.9,1405
20090701|2009-05-08 12:30,8,126.85,127.85,126.5,127.65,1561
20090701|2009-05-11 02:30,11,126.9,127.25,126.7,126.8,530
20090701|2009-05-11 03:00,11,127,127.4,126.8,127.35,87
20090701|2009-05-11 03:30,11,127.2,127.25,126.95,126.95,58
20090701|2009-05-11 04:00,11,127.1,127.15,127,127.15,33
20090701|2009-05-11 04:30,11,127.15,127.25,127,127.2,97
20090701|2009-05-11 05:00,11,127.2,127.3,127.15,127.2,23
20090701|2009-05-11 05:30,11,127.4,127.6,127.15,127.6,82
20090701|2009-05-11 06:00,11,127.65,127.8,127.1,127.1,207
20090701|2009-05-11 06:30,11,127.05,127.05,126.15,126.4,253
20090701|2009-05-11 07:00,11,126.5,130.2,126.5,129.25,2316
20090701|2009-05-11 07:30,11,129.25,129.75,128.7,128.85,968
20090701|2009-05-11 08:00,11,128.9,128.95,127.65,128.8,734
20090701|2009-05-11 08:30,11,128.95,129.25,128.5,128.5,604
20090701|2009-05-11 09:00,11,128.5,128.75,128.25,128.35,627
20090701|2009-05-11 09:30,11,128.4,128.7,128.1,128.45,600
20090701|2009-05-11 10:00,11,128.45,128.75,128.4,128.45,310
20090701|2009-05-11 10:30,11,128.5,128.65,125.7,127.15,744
20090701|2009-05-11 11:00,11,127.25,127.5,126.75,126.8,493
20090701|2009-05-11 11:30,11,126.8,127.4,126.05,127.25,337
20090701|2009-05-11 12:00,11,127.25,128.75,127.2,128.15,848
20090701|2009-05-11 12:30,11,128.2,128.5,127.8,128.1,268
20090701|2009-05-11 13:00,11,128.1,128.1,128.1,128.1,10
20090701|2009-05-12 02:30,12,128.1,128.5,127.9,128.5,163
20090701|2009-05-12 03:00,12,128.5,128.75,128.45,128.75,141
20090701|2009-05-12 03:30,12,128.8,128.9,128.65,128.7,78
20090701|2009-05-12 04:00,12,128.7,128.8,128.65,128.8,45
20090701|2009-05-12 04:30,12,128.8,128.8,128.6,128.6,32
20090701|2009-05-12 05:00,12,128.55,128.8,128.5,128.75,61
20090701|2009-05-12 05:30,12,128.75,128.75,128.55,128.75,29
20090701|2009-05-12 06:00,12,128.6,129.1,128.6,129.1,218
20090701|2009-05-12 06:30,12,129.1,129.85,129,129.85,476
20090701|2009-05-12 07:00,12,129.85,130.1,129.6,129.9,1074
20090701|2009-05-12 07:30,12,129.95,130.65,129.9,130.25,1256
20090701|2009-05-12 08:00,12,130.3,130.5,129.75,130.35,614
20090701|2009-05-12 08:30,12,130.25,130.75,129.1,129.9,715
20090701|2009-05-12 09:00,12,129.95,130.1,128.4,128.7,738
20090701|2009-05-12 09:30,12,128.7,128.85,127.45,128.45,682
20090701|2009-05-12 10:00,12,128.55,129.6,128.3,128.5,658
20090701|2009-05-12 10:30,12,128.5,129,128.5,128.9,346
20090701|2009-05-12 11:00,12,128.85,129.3,128.7,129,380
20090701|2009-05-12 11:30,12,129,129.3,128.65,129.1,277
20090701|2009-05-12 12:00,12,129.15,129.35,128.65,128.85,548
20090701|2009-05-12 12:30,12,128.75,128.8,128.35,128.35,286
20090701|2009-05-12 13:00,12,128.35,128.4,128.35,128.4,2
20090701|2009-05-13 02:30,13,128.8,128.8,128.3,128.3,74
20090701|2009-05-13 03:00,13,128.3,128.4,128.3,128.35,5
20090701|2009-05-13 03:30,13,128.3,128.5,128.3,128.4,8
20090701|2009-05-13 04:00,13,128.45,128.5,128.4,128.5,37
20090701|2009-05-13 04:30,13,128.5,128.75,128.45,128.45,38
20090701|2009-05-13 05:00,13,128.45,128.45,128.1,128.1,63
20090701|2009-05-13 05:30,13,128.15,128.2,127.5,127.7,105
20090701|2009-05-13 06:00,13,127.75,127.95,127.7,127.9,54
20090701|2009-05-13 06:30,13,127.95,128.15,127.8,127.95,66
20090701|2009-05-13 07:00,13,127.95,128,126.1,126.5,1106
20090701|2009-05-13 07:30,13,126.5,128,126.35,127.7,891
20090701|2009-05-13 08:00,13,127.7,128,127.25,127.7,441
20090701|2009-05-13 08:30,13,127.5,127.7,127.3,127.6,355
20090701|2009-05-13 09:00,13,127.5,127.95,127.25,127.4,328
20090701|2009-05-13 09:30,13,127.4,127.5,127.15,127.15,275
20090701|2009-05-13 10:00,13,127.15,127.45,127.05,127.4,222
20090701|2009-05-13 10:30,13,127.4,127.9,127.35,127.45,285
20090701|2009-05-13 11:00,13,127.35,127.7,127.3,127.45,184
20090701|2009-05-13 11:30,13,127.45,127.5,127.35,127.4,164
20090701|2009-05-13 12:00,13,127.4,127.5,127,127.15,355
20090701|2009-05-13 12:30,13,127.15,127.4,126.55,126.6,532
20090701|2009-05-14 02:30,14,126.45,126.45,125.8,126.15,394
20090701|2009-05-14 03:00,14,126,126.2,126,126.1,65
20090701|2009-05-14 03:30,14,126.15,126.15,125.9,125.9,104
20090701|2009-05-14 04:00,14,125.9,126.05,125.7,126,223
20090701|2009-05-14 04:30,14,125.9,125.9,125.6,125.8,66
20090701|2009-05-14 05:00,14,125.8,126,125.75,125.9,35
20090701|2009-05-14 05:30,14,125.85,125.85,125.75,125.75,31
20090701|2009-05-14 06:00,14,125.75,125.85,125.7,125.7,77
20090701|2009-05-14 06:30,14,125.7,125.9,125.5,125.7,189
20090701|2009-05-14 07:00,14,125.65,126,124.85,124.9,742
20090701|2009-05-14 07:30,14,124.95,126.1,124.95,126.05,682
20090701|2009-05-14 08:00,14,126.05,127.75,125.95,126.75,1213
20090701|2009-05-14 08:30,14,126.9,127.6,126.9,127.05,723
20090701|2009-05-14 09:00,14,127.1,127.65,127.1,127.4,220
20090701|2009-05-14 09:30,14,127.35,127.65,127.05,127.55,223
20090701|2009-05-14 10:00,14,127.6,127.9,127.55,127.65,636
20090701|2009-05-14 10:30,14,127.65,127.9,127.4,127.55,535
20090701|2009-05-14 11:00,14,127.55,127.9,127.55,127.85,240
20090701|2009-05-14 11:30,14,127.85,128.4,127.7,127.8,526
20090701|2009-05-14 12:00,14,127.8,128.1,127.6,128.05,314
20090701|2009-05-14 12:30,14,128.05,128.3,127.7,127.75,304
20090701|2009-05-15 02:30,15,127.55,127.6,127.1,127.4,69
20090701|2009-05-15 03:00,15,127.4,127.55,127.4,127.55,17
20090701|2009-05-15 03:30,15,127.55,127.65,127.15,127.35,82
20090701|2009-05-15 04:00,15,127.15,127.4,127.1,127.3,27
20090701|2009-05-15 04:30,15,127.35,127.5,127.1,127.5,42
20090701|2009-05-15 05:00,15,127.4,127.45,127.15,127.15,45
20090701|2009-05-15 05:30,15,127.15,127.35,127,127,209
20090701|2009-05-15 06:00,15,126.9,127,126.8,126.8,80
20090701|2009-05-15 06:30,15,127,128,127,128,274
20090701|2009-05-15 07:00,15,128,128.6,126.8,127.15,579
20090701|2009-05-15 07:30,15,127.2,127.85,127,127.7,298
20090701|2009-05-15 08:00,15,127.6,128,127.4,127.7,548
20090701|2009-05-15 08:30,15,127.7,128.35,127.65,128.2,365
20090701|2009-05-15 09:00,15,128.2,129.2,127.85,128.7,820
20090701|2009-05-15 09:30,15,128.65,129.2,128.65,128.95,559
20090701|2009-05-15 10:00,15,128.95,129.7,128.95,129.15,814
20090701|2009-05-15 10:30,15,129.15,129.4,128.75,129,449
20090701|2009-05-15 11:00,15,129.05,129.2,128.7,129.1,388
20090701|2009-05-15 11:30,15,129,129,128.25,128.35,371
20090701|2009-05-15 12:00,15,128.3,128.35,127.5,127.9,570
20090701|2009-05-15 12:30,15,127.95,128.1,127.6,127.8,438
20090701|2009-05-18 02:30,18,127.55,127.55,127.05,127.15,110
20090701|2009-05-18 03:00,18,127.2,127.75,127.15,127.75,77
20090701|2009-05-18 03:30,18,127.75,128.35,127.65,127.65,192
20090701|2009-05-18 04:00,18,127.7,127.85,127.6,127.7,45
20090701|2009-05-18 04:30,18,127.85,128.6,127.85,128.5,94
20090701|2009-05-18 05:00,18,128.6,128.65,128.35,128.6,36
20090701|2009-05-18 05:30,18,128.55,128.75,128.55,128.7,52
20090701|2009-05-18 06:00,18,128.7,129.1,128.15,129.05,176
20090701|2009-05-18 06:30,18,129,129.65,128.8,129.3,268
20090701|2009-05-18 07:00,18,129.35,129.65,128.9,129,247
20090701|2009-05-18 07:30,18,129.1,129.95,128.25,128.9,630
20090701|2009-05-18 08:00,18,128.95,129.25,128.5,128.85,249
20090701|2009-05-18 08:30,18,128.85,129.15,128.6,128.8,268
20090701|2009-05-18 09:00,18,128.75,129.1,128.55,129.05,227
20090701|2009-05-18 09:30,18,129.1,129.35,128.65,129.15,262
20090701|2009-05-18 10:00,18,129.2,129.35,128.85,129,269
20090701|2009-05-18 10:30,18,129,129,128.8,128.95,155
20090701|2009-05-18 11:00,18,129,129.2,128.9,129.15,215
20090701|2009-05-18 11:30,18,129.15,129.6,129.15,129.15,368
20090701|2009-05-18 12:00,18,129.2,129.45,128.75,129.4,333
20090701|2009-05-18 12:30,18,129.35,129.4,128.8,128.85,277
20090701|2009-05-19 02:30,19,129.4,129.55,129.1,129.1,107
20090701|2009-05-19 03:00,19,129.15,129.7,129.1,129.6,87
20090701|2009-05-19 03:30,19,129.6,129.95,129.55,129.9,153
20090701|2009-05-19 04:00,19,129.9,130.15,129.9,129.9,209
20090701|2009-05-19 04:30,19,129.9,130.55,129.85,130.5,143
20090701|2009-05-19 05:00,19,130.4,131.55,130.3,131.55,428
20090701|2009-05-19 05:30,19,131.55,131.9,131.05,131.8,182
20090701|2009-05-19 06:00,19,131.75,131.8,131.1,131.4,177
20090701|2009-05-19 06:30,19,131.4,131.5,131.05,131.1,97
20090701|2009-05-19 07:00,19,131.1,131.5,130.9,131,336
20090701|2009-05-19 07:30,19,131.1,131.15,130.25,130.3,587
20090701|2009-05-19 08:00,19,130.35,131.2,130.25,131.15,395
20090701|2009-05-19 08:30,19,131.15,132,131,131.1,910
20090701|2009-05-19 09:00,19,131.15,131.7,130.65,131.65,580
20090701|2009-05-19 09:30,19,131.6,131.6,131.15,131.25,256
20090701|2009-05-19 10:00,19,131.25,131.5,130.8,131.2,407
20090701|2009-05-19 10:30,19,131.4,131.5,131.1,131.4,163
20090701|2009-05-19 11:00,19,131.2,132.15,131.2,131.6,608
20090701|2009-05-19 11:30,19,131.6,131.75,131.45,131.6,190
20090701|2009-05-19 12:00,19,131.65,132.45,131.6,132.3,440
20090701|2009-05-19 12:30,19,132.3,132.4,132,132.2,329
20090701|2009-05-20 02:30,20,131.85,132.1,131.6,131.6,191
20090701|2009-05-20 03:00,20,131.8,132,131.8,131.8,23
20090701|2009-05-20 03:30,20,131.75,131.85,131.7,131.85,18
20090701|2009-05-20 04:00,20,131.9,132,131.65,131.95,33
20090701|2009-05-20 04:30,20,132.05,132.15,131.8,131.9,54
20090701|2009-05-20 05:00,20,131.9,131.9,131.7,131.7,19
20090701|2009-05-20 05:30,20,131.7,132,131.7,132,30
20090701|2009-05-20 06:00,20,132,132,131.25,131.3,72
20090701|2009-05-20 06:30,20,131.3,131.95,130.9,131.95,212
20090701|2009-05-20 07:00,20,131.95,132.1,131.55,131.75,471
20090701|2009-05-20 07:30,20,131.8,132.8,130.75,131.35,952
20090701|2009-05-20 08:00,20,131.45,132.75,131.45,132.65,446
20090701|2009-05-20 08:30,20,132.6,134.35,132.5,133.6,1915
20090701|2009-05-20 09:00,20,133.65,134.6,133.6,134.4,778
20090701|2009-05-20 09:30,20,134.4,134.5,133.65,133.9,520
20090701|2009-05-20 10:00,20,133.85,133.95,133.55,133.7,298
20090701|2009-05-20 10:30,20,133.75,134.05,133.3,133.5,345
20090701|2009-05-20 11:00,20,133.55,134,133.35,133.4,405
20090701|2009-05-20 11:30,20,133.4,133.45,132.7,133.25,616
20090701|2009-05-20 12:00,20,133.25,133.5,132.5,133.35,488
20090701|2009-05-20 12:30,20,133.35,134.2,133.25,133.8,396
20090701|2009-05-21 02:30,21,133.1,133.6,132.75,133.5,118
20090701|2009-05-21 03:00,21,133.5,133.7,133.3,133.5,46
20090701|2009-05-21 03:30,21,133.5,133.55,132.2,132.2,126
20090701|2009-05-21 04:00,21,132.2,132.85,132.15,132.5,59
20090701|2009-05-21 04:30,21,132.45,132.95,132.35,132.8,80
20090701|2009-05-21 05:00,21,132.75,132.75,132.25,132.6,42
20090701|2009-05-21 05:30,21,132.5,132.5,132.25,132.35,47
20090701|2009-05-21 06:00,21,132.35,132.6,132.15,132.6,33
20090701|2009-05-21 06:30,21,132.3,132.45,131.85,132.35,183
20090701|2009-05-21 07:00,21,132.2,132.7,132.05,132.5,234
20090701|2009-05-21 07:30,21,132.5,132.95,131.75,132.55,552
20090701|2009-05-21 08:00,21,132.55,132.75,131.8,132.75,527
20090701|2009-05-21 08:30,21,132.7,132.95,132.3,132.95,294
20090701|2009-05-21 09:00,21,132.85,134.25,132.75,133.5,894
20090701|2009-05-21 09:30,21,133.5,134.4,133.4,133.85,590
20090701|2009-05-21 10:00,21,133.9,134.7,133.85,134.55,657
20090701|2009-05-21 10:30,21,134.55,134.65,134.05,134.4,327
20090701|2009-05-21 11:00,21,134.4,134.65,134.1,134.55,267
20090701|2009-05-21 11:30,21,134.55,135.4,134.5,135.1,639
20090701|2009-05-21 12:00,21,135.1,135.95,135.1,135.85,687
20090701|2009-05-21 12:30,21,135.8,135.85,135.6,135.7,374
20090701|2009-05-22 02:30,22,135.6,135.85,135.2,135.85,69
20090701|2009-05-22 03:00,22,135.85,136.2,135.7,136.15,150
20090701|2009-05-22 03:30,22,136.2,137.15,136.15,137,284
20090701|2009-05-22 04:00,22,137,137.2,136.8,136.9,129
20090701|2009-05-22 04:30,22,136.95,137,136.65,137,46
20090701|2009-05-22 05:00,22,137,137.35,137,137.35,67
20090701|2009-05-22 05:30,22,137.35,137.4,137.2,137.3,39
20090701|2009-05-22 06:00,22,137.3,137.3,136.9,136.9,90
20090701|2009-05-22 06:30,22,136.85,137,136.65,136.8,130
20090701|2009-05-22 07:00,22,136.8,137.05,136.05,136.9,713
20090701|2009-05-22 07:30,22,136.9,137.15,136.25,136.65,715
20090701|2009-05-22 08:00,22,136.75,136.75,135.3,135.8,686
20090701|2009-05-22 08:30,22,135.85,136.35,135.8,136.35,352
20090701|2009-05-22 09:00,22,136.2,136.6,135.75,135.75,451
20090701|2009-05-22 09:30,22,135.8,135.95,134.75,135.5,727
20090701|2009-05-22 10:00,22,135.55,136.05,135.55,136.05,247
20090701|2009-05-22 10:30,22,136.05,136.35,135.7,135.75,235
20090701|2009-05-22 11:00,22,135.65,135.95,134.8,134.8,513
20090701|2009-05-22 11:30,22,134.8,134.8,133.65,134.55,665
20090701|2009-05-22 12:00,22,134.55,135.15,133.85,135.1,519
20090701|2009-05-22 12:30,22,135.1,135.1,134.1,134.4,461
20090701|2009-05-26 02:30,26,134.4,134.5,134.05,134.5,144
20090701|2009-05-26 03:00,26,134.5,134.6,134.05,134.4,161
20090701|2009-05-26 03:30,26,134.35,134.4,134.1,134.3,42
20090701|2009-05-26 04:00,26,134.35,134.35,133.95,133.95,67
20090701|2009-05-26 04:30,26,133.95,134,133.7,134,86
20090701|2009-05-26 05:00,26,133.95,133.95,133.55,133.65,95
20090701|2009-05-26 05:30,26,133.65,133.8,133.15,133.4,121
20090701|2009-05-26 06:00,26,133.55,133.55,133.2,133.55,80
20090701|2009-05-26 06:30,26,133.45,133.5,132.4,132.9,307
20090701|2009-05-26 07:00,26,133,134,132.85,133.85,233
20090701|2009-05-26 07:30,26,133.85,134.45,133.7,133.95,566
20090701|2009-05-26 08:00,26,133.95,134,131.85,132,920
20090701|2009-05-26 08:30,26,131.9,132.85,131.6,132.55,644
20090701|2009-05-26 09:00,26,133,134.15,132.9,133.7,362
20090701|2009-05-26 09:30,26,133.65,134.25,133.3,133.95,341
20090701|2009-05-26 10:00,26,133.95,134.3,133.7,134.15,265
20090701|2009-05-26 10:30,26,134.2,134.3,134.1,134.2,211
20090701|2009-05-26 11:00,26,134.15,135.35,133.75,135.05,489
20090701|2009-05-26 11:30,26,135.05,137,134.8,136,994
20090701|2009-05-26 12:00,26,135.95,136.95,134.7,136.95,833
20090701|2009-05-26 12:30,26,137,137.15,136.65,137.15,522
20090701|2009-05-27 02:30,27,136.7,137.1,136.6,137,150
20090701|2009-05-27 03:00,27,136.95,137.4,136.95,137.3,192
20090701|2009-05-27 03:30,27,137.2,137.4,137.15,137.2,128
20090701|2009-05-27 04:00,27,137.2,137.3,137.15,137.2,22
20090701|2009-05-27 04:30,27,137.15,137.15,137.05,137.05,24
20090701|2009-05-27 05:00,27,137.15,137.25,137,137.25,25
20090701|2009-05-27 05:30,27,137.15,137.15,136.95,137.05,82
20090701|2009-05-27 06:00,27,136.95,137,136.65,136.75,66
20090701|2009-05-27 06:30,27,136.7,137.1,136.45,137,111
20090701|2009-05-27 07:00,27,137.1,137.35,136.5,137.35,469
20090701|2009-05-27 07:30,27,137.3,137.4,136.95,137.15,396
20090701|2009-05-27 08:00,27,137.05,137.7,136,137.45,794
20090701|2009-05-27 08:30,27,137.45,137.8,136.95,137.6,470
20090701|2009-05-27 09:00,27,137.6,137.65,136.65,136.9,415
20090701|2009-05-27 09:30,27,136.95,137.2,136.3,137.1,431
20090701|2009-05-27 10:00,27,136.95,136.95,136.4,136.85,278
20090701|2009-05-27 10:30,27,136.85,137.05,136.4,136.5,163
20090701|2009-05-27 11:00,27,136.45,137.1,136.35,136.9,316
20090701|2009-05-27 11:30,27,136.85,137.5,136.7,137.1,532
20090701|2009-05-27 12:00,27,137.15,137.15,135.1,135.95,1001
20090701|2009-05-27 12:30,27,135.9,136,134.1,134.15,409
20090701|2009-05-28 02:30,28,133.5,134.75,133.05,134.75,460
20090701|2009-05-28 03:00,28,134.75,134.75,134.15,134.3,65
20090701|2009-05-28 03:30,28,134.5,135.15,134.5,135.15,115
20090701|2009-05-28 04:00,28,135,135.4,134.45,134.5,69
20090701|2009-05-28 04:30,28,134.6,134.75,134.2,134.6,83
20090701|2009-05-28 05:00,28,134.6,134.8,134.6,134.6,5
20090701|2009-05-28 05:30,28,134.6,134.8,134.25,134.25,56
20090701|2009-05-28 06:00,28,134.25,134.7,134.2,134.45,75
20090701|2009-05-28 06:30,28,134.3,135.35,134.2,135.35,126
20090701|2009-05-28 07:00,28,135.35,135.65,134.6,134.8,388
20090701|2009-05-28 07:30,28,134.75,135.65,134.75,135.4,334
20090701|2009-05-28 08:00,28,135.35,136.05,135.35,135.85,381
20090701|2009-05-28 08:30,28,135.9,136.25,135.6,135.95,456
20090701|2009-05-28 09:00,28,135.9,136.25,135.55,135.9,549
20090701|2009-05-28 09:30,28,135.9,136.8,135.9,136.6,540
20090701|2009-05-28 10:00,28,136.85,137.15,136.45,137,398
20090701|2009-05-28 10:30,28,137.05,137.4,136.8,137.2,348
20090701|2009-05-28 11:00,28,137.2,137.3,136.6,136.75,411
20090701|2009-05-28 11:30,28,136.85,136.85,135.15,135.65,428
20090701|2009-05-28 12:00,28,135.8,136.95,135.8,136.7,214
20090701|2009-05-28 12:30,28,136.65,136.9,136.55,136.55,245
20090701|2009-05-29 02:30,29,136.5,137.15,136.5,137.1,120
20090701|2009-05-29 03:00,29,137.05,137.15,136.95,137,35
20090701|2009-05-29 03:30,29,137,137,136.85,136.95,31
20090701|2009-05-29 04:00,29,137,137.15,136.9,137.1,80
20090701|2009-05-29 04:30,29,137.1,137.15,136.85,136.85,132
20090701|2009-05-29 05:00,29,136.8,136.9,136.5,136.9,42
20090701|2009-05-29 05:30,29,136.8,137.45,136.7,137.4,162
20090701|2009-05-29 06:00,29,137.45,137.7,137.3,137.55,115
20090701|2009-05-29 06:30,29,137.55,137.75,136.25,136.95,595
20090701|2009-05-29 07:00,29,136.95,137.45,136.25,136.65,711
20090701|2009-05-29 07:30,29,136.6,137.15,135.8,137,537
20090701|2009-05-29 08:00,29,136.95,137.65,136.95,137.6,297
20090701|2009-05-29 08:30,29,137.6,137.8,136.75,137.7,492
20090701|2009-05-29 09:00,29,137.7,138.05,137.05,137.4,412
20090701|2009-05-29 09:30,29,137.35,138.05,137.15,137.95,249
20090701|2009-05-29 10:00,29,137.95,138.55,137.8,138.4,798
20090701|2009-05-29 10:30,29,138.45,138.85,138.15,138.5,460
20090701|2009-05-29 11:00,29,138.55,138.6,137.3,137.5,343
20090701|2009-05-29 11:30,29,137.45,137.8,136.8,137.75,646
20090701|2009-05-29 12:00,29,137.7,137.85,137,137.45,427
20090701|2009-05-29 12:30,29,137.35,137.45,136.55,136.75,401
20090701|2009-06-01 02:30,1,137,137.75,136.65,137.75,351
20090701|2009-06-01 03:00,1,137.5,137.8,137.5,137.8,10
20090701|2009-06-01 03:30,1,137.8,138.15,137.8,138,74
20090701|2009-06-01 04:00,1,138,138.15,137.95,138.1,14
20090701|2009-06-01 04:30,1,138.2,138.35,138.05,138.35,26
20090701|2009-06-01 05:00,1,138.4,138.45,138.25,138.3,21
20090701|2009-06-01 05:30,1,138.15,138.15,137.9,137.9,29
20090701|2009-06-01 06:00,1,138.1,138.6,137.7,138.5,130
20090701|2009-06-01 06:30,1,138.6,138.6,137.7,138.05,64
20090701|2009-06-01 07:00,1,138.15,139.2,138,139.15,683
20090701|2009-06-01 07:30,1,139.15,140.45,139.1,139.8,910
20090701|2009-06-01 08:00,1,139.7,140.15,139.45,140.05,562
20090701|2009-06-01 08:30,1,140.1,142.75,139.85,141.7,1482
20090701|2009-06-01 09:00,1,141.7,142,140.15,140.7,832
20090701|2009-06-01 09:30,1,140.6,141.25,140.55,141.1,233
20090701|2009-06-01 10:00,1,141.1,141.75,140.95,141.6,263
20090701|2009-06-01 10:30,1,141.65,142,141.35,142,271
20090701|2009-06-01 11:00,1,141.95,142.1,140.7,141.55,444
20090701|2009-06-01 11:30,1,141.55,141.85,141.25,141.3,108
20090701|2009-06-01 12:00,1,141.4,142.4,141.1,142.25,498
20090701|2009-06-01 12:30,1,142.25,142.25,141.8,142,315
20090701|2009-06-02 02:30,2,141.5,141.5,140.7,140.9,154
20090701|2009-06-02 03:00,2,141.1,141.4,141,141.15,59
20090701|2009-06-02 03:30,2,141.1,141.2,140.85,140.95,57
20090701|2009-06-02 04:00,2,141.1,141.1,140.85,140.85,40
20090701|2009-06-02 04:30,2,141,141,140.65,140.65,84
20090701|2009-06-02 05:00,2,140.65,140.65,140.2,140.4,108
20090701|2009-06-02 05:30,2,140.5,141.15,140.5,141.05,182
20090701|2009-06-02 06:00,2,141.15,141.85,141.15,141.6,130
20090701|2009-06-02 06:30,2,141.6,142.55,141.6,142.25,364
20090701|2009-06-02 07:00,2,142.25,142.9,140.35,140.8,912
20090701|2009-06-02 07:30,2,140.75,141.65,140,141.55,1238
20090701|2009-06-02 08:00,2,141.55,142.15,141.05,141.65,708
20090701|2009-06-02 08:30,2,141.65,142.85,141.35,142.65,429
20090701|2009-06-02 09:00,2,142.6,142.7,142.25,142.25,330
20090701|2009-06-02 09:30,2,142.25,142.3,141.55,141.9,410
20090701|2009-06-02 10:00,2,142,142.35,141.65,141.95,340
20090701|2009-06-02 10:30,2,141.85,142,140.8,140.9,459
20090701|2009-06-02 11:00,2,141,141.9,141,141.5,212
20090701|2009-06-02 11:30,2,141.6,142.2,141.45,142.1,153
20090701|2009-06-02 12:00,2,142.2,142.35,141.75,141.95,283
20090701|2009-06-02 12:30,2,141.95,142.15,141.9,142.05,205
20090701|2009-06-03 02:30,3,142,142.25,141.2,141.45,187
20090701|2009-06-03 03:00,3,141.6,141.9,141.45,141.9,52
20090701|2009-06-03 03:30,3,141.9,142,141.05,141.5,112
20090701|2009-06-03 04:00,3,141.4,141.55,140.75,140.85,97
20090701|2009-06-03 04:30,3,140.8,141.15,140.55,140.85,169
20090701|2009-06-03 05:00,3,140.95,140.95,140.55,140.65,51
20090701|2009-06-03 05:30,3,140.6,140.9,140.55,140.65,76
20090701|2009-06-03 06:00,3,140.6,141,140.55,140.75,102
20090701|2009-06-03 06:30,3,140.55,140.6,139,140.2,473
20090701|2009-06-03 07:00,3,140.25,140.45,139.5,140.3,445
20090701|2009-06-03 07:30,3,140.35,140.85,138.85,139.7,1209
20090701|2009-06-03 08:00,3,139.65,140.65,139.65,140.05,569
20090701|2009-06-03 08:30,3,140,140.55,139.7,139.8,424
20090701|2009-06-03 09:00,3,139.8,139.95,139.45,139.95,195
20090701|2009-06-03 09:30,3,139.85,139.85,139.15,139.5,361
20090701|2009-06-03 10:00,3,139.6,139.9,139.3,139.75,286
20090701|2009-06-03 10:30,3,139.65,139.7,139.05,139.1,345
20090701|2009-06-03 11:00,3,139.05,139.15,137.95,138.3,1122
20090701|2009-06-03 11:30,3,138.3,138.3,137.15,137.3,551
20090701|2009-06-03 12:00,3,137.2,138.75,135,138.3,2584
20090701|2009-06-03 12:30,3,138.25,138.25,137.4,137.8,455
20090701|2009-06-04 02:30,4,138.35,139,137.4,138.7,300
20090701|2009-06-04 03:00,4,138.75,138.9,138.45,138.65,60
20090701|2009-06-04 03:30,4,138.45,138.55,137.6,138.05,338
20090701|2009-06-04 04:00,4,138,138.2,137.85,137.9,79
20090701|2009-06-04 04:30,4,138,138.25,137.85,137.9,35
20090701|2009-06-04 05:00,4,138.1,138.2,137.95,138.2,21
20090701|2009-06-04 05:30,4,138.05,138.15,137.45,137.45,198
20090701|2009-06-04 06:00,4,137.5,137.6,137.05,137.05,235
20090701|2009-06-04 06:30,4,137.05,137.2,136.65,136.65,161
20090701|2009-06-04 07:00,4,136.8,137.15,136.1,136.1,619
20090701|2009-06-04 07:30,4,136.2,138.15,136.05,137.7,877
20090701|2009-06-04 08:00,4,137.65,138.7,137.6,138.5,389
20090701|2009-06-04 08:30,4,138.55,139.15,137.45,137.9,922
20090701|2009-06-04 09:00,4,137.9,139.15,137.9,139.05,616
20090701|2009-06-04 09:30,4,139,139.5,138.55,139,407
20090701|2009-06-04 10:00,4,138.85,139.05,138.85,138.95,184
20090701|2009-06-04 10:30,4,138.95,139.35,138.8,139.05,230
20090701|2009-06-04 11:00,4,139.05,139.35,138.8,139.35,213
20090701|2009-06-04 11:30,4,139.3,139.35,138.75,138.9,158
20090701|2009-06-04 12:00,4,138.95,139.35,138.8,139.25,209
20090701|2009-06-04 12:30,4,139.25,139.3,139,139,269
20090701|2009-06-05 02:30,5,139.15,139.5,139.15,139.3,75
20090701|2009-06-05 03:00,5,139.3,139.5,139.3,139.5,17
20090701|2009-06-05 03:30,5,139.3,139.45,139.2,139.2,14
20090701|2009-06-05 04:00,5,139.2,139.25,139.1,139.1,24
20090701|2009-06-05 04:30,5,139.2,139.2,139.2,139.2,16
20090701|2009-06-05 05:00,5,139.2,139.5,138.8,138.8,85
20090701|2009-06-05 05:30,5,138.9,139.05,138.9,138.95,62
20090701|2009-06-05 06:00,5,138.95,139.45,138.95,139.4,16
20090701|2009-06-05 06:30,5,139.4,139.45,139.05,139.2,41
20090701|2009-06-05 07:00,5,139,139.1,137.65,137.85,451
20090701|2009-06-05 07:30,5,137.65,139,136.3,136.6,1087
20090701|2009-06-05 08:00,5,136.55,136.75,134.5,135.7,1846
20090701|2009-06-05 08:30,5,135.7,135.85,134.95,135.3,468
20090701|2009-06-05 09:00,5,135.35,135.5,134.15,134.35,561
20090701|2009-06-05 09:30,5,134.35,135.95,134.35,135.4,488
20090701|2009-06-05 10:00,5,135.2,136.05,134.85,135.15,363
20090701|2009-06-05 10:30,5,135.2,135.5,134.7,135,208
20090701|2009-06-05 11:00,5,135,135.05,134.5,135,373
20090701|2009-06-05 11:30,5,134.95,135.3,134.5,134.9,236
20090701|2009-06-05 12:00,5,134.75,134.75,133.65,133.9,967
20090701|2009-06-05 12:30,5,133.95,134.15,133.55,133.85,524
20090701|2009-06-08 02:30,8,133.6,133.85,133.55,133.65,694
20090701|2009-06-08 03:00,8,133.6,133.65,133.15,133.35,149
20090701|2009-06-08 03:30,8,133.35,133.6,133.15,133.35,48
20090701|2009-06-08 04:00,8,133.3,133.3,132,132.75,409
20090701|2009-06-08 04:30,8,132.8,132.8,131.95,131.95,226
20090701|2009-06-08 05:00,8,131.95,132.5,131.85,132.05,58
20090701|2009-06-08 05:30,8,132.05,132.25,132.05,132.1,35
20090701|2009-06-08 06:00,8,132.2,132.5,132.2,132.2,21
20090701|2009-06-08 06:30,8,132.2,132.5,132.15,132.15,106
20090701|2009-06-08 07:00,8,132.1,132.15,129.05,130.3,2599
20090701|2009-06-08 07:30,8,130.3,130.9,129.25,129.85,1290
20090701|2009-06-08 08:00,8,129.8,130.15,129.45,129.85,652
20090701|2009-06-08 08:30,8,129.8,129.9,128.75,128.95,1377
20090701|2009-06-08 09:00,8,128.9,129.3,128.75,129.1,737
20090701|2009-06-08 09:30,8,129.1,130.15,129.1,129.7,653
20090701|2009-06-08 10:00,8,129.65,129.7,128.8,129.1,691
20090701|2009-06-08 10:30,8,129.1,129.6,128.8,129.2,308
20090701|2009-06-08 11:00,8,129.15,129.6,128.5,129.45,872
20090701|2009-06-08 11:30,8,129.45,129.95,128.85,129.8,496
20090701|2009-06-08 12:00,8,129.85,130.3,129.65,130,670
20090701|2009-06-08 12:30,8,130.05,130.7,130,130.55,389
20090701|2009-06-09 02:30,9,130.95,131.5,130.6,130.85,244
20090701|2009-06-09 03:00,9,130.85,130.95,130.65,130.7,41
20090701|2009-06-09 03:30,9,130.7,131.1,130.7,130.85,61
20090701|2009-06-09 04:00,9,130.95,130.95,130.6,130.75,19
20090701|2009-06-09 04:30,9,130.6,130.8,130.45,130.5,60
20090701|2009-06-09 05:00,9,130.7,130.8,130.55,130.65,19
20090701|2009-06-09 05:30,9,130.65,130.7,130.6,130.6,25
20090701|2009-06-09 06:00,9,130.6,130.85,130.6,130.85,112
20090701|2009-06-09 06:30,9,130.95,131.45,130.75,131.25,201
20090701|2009-06-09 07:00,9,131.1,131.85,131.1,131.7,463
20090701|2009-06-09 07:30,9,131.8,131.85,131.4,131.5,412
20090701|2009-06-09 08:00,9,131.5,132.25,131.5,131.65,603
20090701|2009-06-09 08:30,9,131.6,132.15,131.3,131.3,292
20090701|2009-06-09 09:00,9,131.35,132,131.35,131.55,373
20090701|2009-06-09 09:30,9,131.8,132.2,131.5,131.9,409
20090701|2009-06-09 10:00,9,131.9,131.95,131.55,131.9,309
20090701|2009-06-09 10:30,9,131.9,132.1,130.5,131.25,383
20090701|2009-06-09 11:00,9,131.25,131.8,130.55,131.7,425
20090701|2009-06-09 11:30,9,131.75,132,131.6,131.7,211
20090701|2009-06-09 12:00,9,131.65,131.85,130.9,131.1,527
20090701|2009-06-09 12:30,9,131.1,131.6,131.05,131.25,243
20090701|2009-06-10 02:30,10,132,132,131.4,131.9,119
20090701|2009-06-10 03:00,10,131.85,131.9,131.85,131.85,82
20090701|2009-06-10 03:30,10,131.8,131.85,131.2,131.35,44
20090701|2009-06-10 04:00,10,131.4,131.4,131.05,131.05,34
20090701|2009-06-10 04:30,10,131.05,131.05,130.4,130.65,92
20090701|2009-06-10 05:00,10,130.5,130.5,129.5,129.9,301
20090701|2009-06-10 05:30,10,130.05,130.25,129.95,130.05,95
20090701|2009-06-10 06:00,10,130.05,130.15,129.8,129.95,92
20090701|2009-06-10 06:30,10,129.95,130.15,129.85,129.9,93
20090701|2009-06-10 07:00,10,130,130.25,129.4,129.75,388
20090701|2009-06-10 07:30,10,129.65,129.95,129.5,129.7,276
20090701|2009-06-10 08:00,10,129.7,129.85,129.15,129.25,533
20090701|2009-06-10 08:30,10,129,129.75,127.95,129.6,1967
20090701|2009-06-10 09:00,10,129.6,129.6,128.9,129.35,497
20090701|2009-06-10 09:30,10,129.4,130.85,129.35,129.95,1061
20090701|2009-06-10 10:00,10,129.9,130,129.4,130,349
20090701|2009-06-10 10:30,10,129.95,131.4,129.95,130.8,906
20090701|2009-06-10 11:00,10,130.65,131.35,130.5,130.75,227
20090701|2009-06-10 11:30,10,130.85,131.5,130.75,131.25,252
20090701|2009-06-10 12:00,10,131.35,131.35,129.8,130.35,517
20090701|2009-06-10 12:30,10,130.55,130.55,129.85,130.15,214
20090701|2009-06-11 02:30,11,130.8,130.8,130.1,130.1,53
20090701|2009-06-11 03:00,11,130.25,130.25,130.25,130.25,5
20090701|2009-06-11 03:30,11,130.1,130.4,130.1,130.4,22
20090701|2009-06-11 04:00,11,130.4,130.4,130.15,130.3,15
20090701|2009-06-11 04:30,11,130.15,130.35,130.1,130.35,29
20090701|2009-06-11 05:00,11,130.1,130.3,129.95,130.3,68
20090701|2009-06-11 05:30,11,130.3,130.3,130.25,130.25,8
20090701|2009-06-11 06:00,11,130.15,130.25,130.15,130.25,26
20090701|2009-06-11 06:30,11,130.1,130.1,130,130,18
20090701|2009-06-11 07:00,11,130.1,130.35,129.4,129.55,261
20090701|2009-06-11 07:30,11,129.7,129.9,129.15,129.55,380
20090701|2009-06-11 08:00,11,129.5,130.1,129.5,130.05,368
20090701|2009-06-11 08:30,11,130.1,130.7,129.9,130.4,537
20090701|2009-06-11 09:00,11,130.4,131.4,130.05,131.4,540
20090701|2009-06-11 09:30,11,131.25,131.7,130.8,130.95,424
20090701|2009-06-11 10:00,11,130.8,131.1,130.35,130.7,373
20090701|2009-06-11 10:30,11,130.7,131.15,130.3,131.05,334
20090701|2009-06-11 11:00,11,131.05,131.25,130.7,130.85,229
20090701|2009-06-11 11:30,11,130.9,131.35,130.85,131.35,92
20090701|2009-06-11 12:00,11,131.3,131.8,131.2,131.45,359
20090701|2009-06-11 12:30,11,131.6,131.9,131.5,131.55,242
20090701|2009-06-12 02:30,12,131.35,131.35,130.7,130.75,73
20090701|2009-06-12 03:00,12,130.7,130.8,130.7,130.7,50
20090701|2009-06-12 03:30,12,130.7,130.7,130.3,130.35,106
20090701|2009-06-12 04:00,12,130.45,130.5,130.25,130.25,62
20090701|2009-06-12 04:30,12,130.3,130.3,130.2,130.2,22
20090701|2009-06-12 05:00,12,130.2,130.35,130.05,130.1,35
20090701|2009-06-12 05:30,12,130.15,130.25,130.05,130.1,55
20090701|2009-06-12 06:00,12,130.05,130.05,129.5,129.55,152
20090701|2009-06-12 06:30,12,129.5,129.5,128.55,128.8,568
20090701|2009-06-12 07:00,12,128.9,129.2,128.6,128.6,467
20090701|2009-06-12 07:30,12,128.65,129,128.25,128.95,568
20090701|2009-06-12 08:00,12,128.9,129.35,128.75,129.15,347
20090701|2009-06-12 08:30,12,129.1,129.25,128.7,128.9,356
20090701|2009-06-12 09:00,12,128.8,129.2,128.6,128.9,465
20090701|2009-06-12 09:30,12,128.9,129.65,128.85,129.3,297
20090701|2009-06-12 10:00,12,129.35,129.65,129.05,129.6,255
20090701|2009-06-12 10:30,12,129.5,129.7,129.15,129.45,192
20090701|2009-06-12 11:00,12,129.5,129.8,129.4,129.5,232
20090701|2009-06-12 11:30,12,129.55,129.7,129.5,129.6,114
20090701|2009-06-12 12:00,12,129.6,129.65,129.35,129.45,386
20090701|2009-06-12 12:30,12,129.45,129.95,129.45,129.8,384
20090701|2009-06-15 02:30,15,128.9,129.05,127.7,127.85,509
20090701|2009-06-15 03:00,15,127.8,128.2,127.8,128.2,61
20090701|2009-06-15 03:30,15,128.2,128.3,128.1,128.3,57
20090701|2009-06-15 04:00,15,128.3,128.35,127.8,127.8,139
20090701|2009-06-15 04:30,15,127.8,127.95,127.4,127.55,291
20090701|2009-06-15 05:00,15,127.5,127.5,126.4,126.7,440
20090701|2009-06-15 05:30,15,126.5,127.35,126.5,126.55,94
20090701|2009-06-15 06:00,15,126.6,127,126.55,126.85,88
20090701|2009-06-15 06:30,15,126.95,126.95,126.8,126.85,121
20090701|2009-06-15 07:00,15,126.9,127,125.45,125.9,1180
20090701|2009-06-15 07:30,15,125.85,126.1,125.5,125.95,714
20090701|2009-06-15 08:00,15,125.95,125.95,124.5,125.25,1238
20090701|2009-06-15 08:30,15,125.25,125.3,124.6,124.8,728
20090701|2009-06-15 09:00,15,124.8,125.05,124.7,124.75,351
20090701|2009-06-15 09:30,15,124.8,124.9,124.55,124.65,384
20090701|2009-06-15 10:00,15,124.6,124.7,123.6,123.75,1155
20090701|2009-06-15 10:30,15,123.7,123.75,123.5,123.6,431
20090701|2009-06-15 11:00,15,123.6,123.7,123,123,941
20090701|2009-06-15 11:30,15,123.05,123.75,123,123.45,324
20090701|2009-06-15 12:00,15,123.3,123.55,121.15,121.5,1116
20090701|2009-06-15 12:30,15,121.5,121.95,121.4,121.75,302
20090701|2009-06-16 02:30,16,122.1,123.45,122.1,123.45,144
20090701|2009-06-16 03:00,16,123.3,123.4,123.2,123.35,34
20090701|2009-06-16 03:30,16,123.35,123.35,122.7,122.7,62
20090701|2009-06-16 04:00,16,122.7,123.4,122.7,123.25,65
20090701|2009-06-16 04:30,16,123.2,123.4,123.15,123.25,20
20090701|2009-06-16 05:00,16,123.25,123.25,123,123,38
20090701|2009-06-16 05:30,16,123.05,123.15,122.9,122.9,16
20090701|2009-06-16 06:00,16,122.95,122.95,122.75,122.75,74
20090701|2009-06-16 06:30,16,122.65,122.9,122.3,122.8,40
20090701|2009-06-16 07:00,16,122.8,123.05,122.15,123,348
20090701|2009-06-16 07:30,16,122.85,123,122.3,122.45,200
20090701|2009-06-16 08:00,16,122.45,122.85,122.25,122.3,249
20090701|2009-06-16 08:30,16,122.3,122.35,121.85,121.85,425
20090701|2009-06-16 09:00,16,121.85,122.45,121.85,122.15,328
20090701|2009-06-16 09:30,16,122.05,122.85,122,122.75,403
20090701|2009-06-16 10:00,16,122.75,123,122.55,122.75,218
20090701|2009-06-16 10:30,16,122.75,123.1,122.55,122.65,146
20090701|2009-06-16 11:00,16,122.6,122.7,122.1,122.1,189
20090701|2009-06-16 11:30,16,122.05,122.2,121.9,121.9,140
20090701|2009-06-16 12:00,16,121.85,122.65,121.5,122.45,217
20090701|2009-06-16 12:30,16,122.35,122.9,122.3,122.9,147
20090701|2009-06-17 02:30,17,123.1,123.25,122.2,122.35,74
20090701|2009-06-17 03:00,17,122.35,122.35,122.1,122.1,11
20090701|2009-06-17 03:30,17,122,122.05,122,122.05,10
20090701|2009-06-17 04:00,17,122,122.2,121.95,122,6
20090701|2009-06-17 04:30,17,122,122,121.95,121.95,11
20090701|2009-06-17 05:00,17,121.9,121.9,121.9,121.9,1
20090701|2009-06-17 05:30,17,121.8,121.8,121.6,121.6,20
20090701|2009-06-17 06:00,17,121.7,121.8,121.5,121.65,22
20090701|2009-06-17 06:30,17,121.55,121.75,121.2,121.35,90
20090701|2009-06-17 07:00,17,121.2,121.3,120.45,120.8,393
20090701|2009-06-17 07:30,17,120.8,121,120,120.05,401
20090701|2009-06-17 08:00,17,120.05,120.05,119.3,119.45,471
20090701|2009-06-17 08:30,17,119.45,119.75,119.35,119.7,203
20090701|2009-06-17 09:00,17,119.65,120.5,119.6,119.8,250
20090701|2009-06-17 09:30,17,119.8,119.9,119.35,119.7,296
20090701|2009-06-17 10:00,17,119.9,120.35,119.5,119.55,250
20090701|2009-06-17 10:30,17,119.65,119.7,118.5,118.6,444
20090701|2009-06-17 11:00,17,118.6,119.35,118.3,119.1,298
20090701|2009-06-17 11:30,17,119.05,119.05,118.35,118.75,159
20090701|2009-06-17 12:00,17,118.75,118.8,118.35,118.4,175
20090701|2009-06-17 12:30,17,118.4,119.25,118.3,118.3,116
20090701|2009-06-18 02:30,18,119.3,120,119,119.15,98
20090701|2009-06-18 03:00,18,119.15,119.15,118.9,119.05,24
20090701|2009-06-18 03:30,18,119.05,119.1,119,119.05,17
20090701|2009-06-18 04:00,18,119.25,119.4,119.25,119.4,5
20090701|2009-06-18 04:30,18,119.5,119.5,119.4,119.4,15
20090701|2009-06-18 05:00,18,119.35,119.35,119.25,119.25,11
20090701|2009-06-18 05:30,18,119.1,119.2,118.9,118.9,26
20090701|2009-06-18 06:00,18,118.8,118.8,118.5,118.5,34
20090701|2009-06-18 06:30,18,118.45,118.45,117.8,118.05,72
20090701|2009-06-18 07:00,18,117.9,118.25,117.9,118.25,62
20090701|2009-06-18 07:30,18,118.15,119.6,118,119.6,100
20090701|2009-06-18 08:00,18,119.75,121,119.6,120.3,221
20090701|2009-06-18 08:30,18,120.35,120.75,120,120.35,144
20090701|2009-06-18 09:00,18,120.95,121.3,120.75,120.75,58
20090701|2009-06-18 09:30,18,120.8,120.8,120.1,120.25,109
20090701|2009-06-18 10:00,18,120.3,120.75,120.2,120.3,105
20090701|2009-06-18 10:30,18,120.35,120.6,120.05,120.6,70
20090701|2009-06-18 11:00,18,120.65,120.7,120.05,120.15,101
20090701|2009-06-18 11:30,18,120.2,120.25,119.9,120.1,68
20090701|2009-06-18 12:00,18,120.1,120.45,119.85,120.3,64
20090701|2009-06-18 12:30,18,120.4,120.75,120.2,120.75,82
20090701|2009-06-19 06:30,19,120.1,120.1,119.9,120,18
20090701|2009-06-19 07:00,19,119.75,119.8,119.35,119.8,33
20090701|2009-06-19 07:30,19,119.8,119.8,118.85,119.2,75
20090701|2009-06-19 08:00,19,119.2,119.3,118.7,119.05,47
20090701|2009-06-19 08:30,19,119.1,119.15,118.65,118.75,92
20090701|2009-06-19 09:00,19,118.85,119,118.15,118.35,73
20090701|2009-06-19 09:30,19,118.35,118.45,117.5,117.55,211
20090701|2009-06-19 10:00,19,117.5,118.05,117.3,117.6,128
20090701|2009-06-19 10:30,19,117.5,117.5,116.55,117.4,140
20090701|2009-06-19 11:00,19,117.35,117.35,116.55,117,123
20090701|2009-06-19 11:30,19,117,117.7,116.9,117.2,114
20090701|2009-06-19 12:00,19,117,117.3,116.55,117,110
20090701|2009-06-19 12:30,19,116.9,117.1,116.65,117,117
20090701|2009-06-22 02:30,22,116.95,117.2,116.35,117.2,11
20090701|2009-06-22 03:00,22,117.4,117.4,117.25,117.3,3
20090701|2009-06-22 03:30,22,117.1,117.1,117.1,117.1,1
20090701|2009-06-22 04:00,22,116.7,116.95,116.65,116.95,7
20090701|2009-06-22 04:30,22,116.95,117.25,116.9,117.2,5
20090701|2009-06-22 05:00,22,116.75,116.75,116.65,116.65,5
20090701|2009-06-22 05:30,22,117.25,117.25,117.25,117.25,1
20090701|2009-06-22 06:00,22,116.95,116.95,116.95,116.95,1
20090701|2009-06-22 06:30,22,117.15,117.5,117.15,117.5,3
20090701|2009-06-22 07:00,22,117.45,117.6,117,117,26
20090701|2009-06-22 07:30,22,116.75,117.9,116.7,117.5,12
20090701|2009-06-22 08:00,22,117.5,117.5,117.25,117.25,4
20090701|2009-06-22 08:30,22,117.4,117.5,116.85,117.45,34
20090701|2009-06-22 09:00,22,117.15,117.3,116.8,116.8,21
20090701|2009-06-22 09:30,22,116.65,117.15,116.55,116.9,43
20090701|2009-06-22 10:00,22,117,117.2,116.9,117,31
20090701|2009-06-22 10:30,22,117,117.15,116.75,116.9,29
20090701|2009-06-22 11:00,22,116.85,117.35,116.85,117.25,19
20090701|2009-06-22 11:30,22,117.4,117.85,117.35,117.55,22
20090701|2009-06-22 12:00,22,117.5,117.8,117.35,117.65,25
20090701|2009-06-22 12:30,22,117.7,117.8,117.15,117.15,65
20090701|2009-06-23 02:30,23,117.15,117.15,117.15,117.15,1
20090701|2009-06-23 03:30,23,116.9,117.1,116.9,117.1,2
20090701|2009-06-23 04:00,23,117.25,117.45,117.25,117.45,2
20090701|2009-06-23 04:30,23,117.25,117.25,117.25,117.25,1
20090701|2009-06-23 05:00,23,117,117,117,117,2
20090701|2009-06-23 06:00,23,117.45,117.45,117.45,117.45,1
20090701|2009-06-23 07:00,23,118,118,118,118,1
20090701|2009-06-23 07:30,23,117.45,117.45,116.95,116.95,2
20090701|2009-06-23 08:00,23,116.95,117.05,116.15,116.15,8
20090701|2009-06-23 08:30,23,116.5,116.65,115.9,116.25,33
20090701|2009-06-23 09:00,23,116.05,116.15,115.9,115.9,12
20090701|2009-06-23 09:30,23,115.8,115.85,115.4,115.75,13
20090701|2009-06-23 10:00,23,115.4,115.7,115.4,115.7,4
20090701|2009-06-23 10:30,23,115.85,116.55,115.85,116.1,11
20090701|2009-06-23 11:00,23,116.2,116.25,115.7,115.85,10
20090701|2009-06-23 11:30,23,115.95,116.2,115.8,115.8,6
20090701|2009-06-23 12:00,23,116.1,116.2,116.05,116.05,14
20090701|2009-06-23 12:30,23,116.25,116.25,115.15,115.15,18
20090701|2009-06-24 02:30,24,115.7,115.7,115.65,115.65,4
20090701|2009-06-24 03:30,24,116.3,116.3,116.3,116.3,2
20090701|2009-06-24 04:00,24,116.95,116.95,116.9,116.9,2
20090701|2009-06-24 06:00,24,118.15,118.15,118.15,118.15,1
20090701|2009-06-24 06:30,24,117.8,117.8,117.8,117.8,1
20090701|2009-06-24 07:00,24,117.45,117.45,117.1,117.45,7
20090701|2009-06-24 07:30,24,117.95,117.95,117.95,117.95,1
20090701|2009-06-24 08:30,24,117.3,117.3,117.2,117.2,2
20090701|2009-06-24 09:00,24,117.55,117.6,117.55,117.6,4
20090701|2009-06-24 09:30,24,117.6,117.9,117.4,117.9,9
20090701|2009-06-24 10:00,24,117.65,117.65,117.65,117.65,1
20090701|2009-06-24 12:00,24,116.6,116.6,116.6,116.6,1
20090701|2009-06-25 02:30,25,116.7,116.7,116.15,116.4,3
20090701|2009-06-25 04:00,25,116,116,116,116,1
20090701|2009-06-25 07:30,25,115,115.45,115,115.45,4
20090701|2009-06-25 08:30,25,115,115,115,115,8
20090701|2009-06-25 09:00,25,115.3,115.85,115.3,115.85,6
20090701|2009-06-25 10:00,25,115.8,116.25,115.8,116.25,4
20090701|2009-06-25 10:30,25,116.6,116.6,116.6,116.6,2
20090701|2009-06-25 12:00,25,118,118,118,118,1
20090701|2009-06-26 02:30,26,117.8,117.8,117.8,117.8,2
20090701|2009-06-26 03:30,26,118,118,117.8,117.8,2
20090701|2009-06-26 07:30,26,117.9,117.9,117.6,117.85,8
20090701|2009-06-26 08:30,26,117.35,117.5,117.35,117.5,3
20090701|2009-06-26 09:30,26,117.3,117.35,116.95,116.95,4
20090701|2009-06-29 04:00,29,116.65,116.65,116.65,116.65,2
20090701|2009-06-29 05:00,29,117,117,117,117,1
20090701|2009-06-29 06:00,29,118.55,118.8,118.55,118.8,12
20090701|2009-06-29 08:30,29,117.8,117.8,117.8,117.8,1
20090701|2009-06-29 09:00,29,118.3,118.3,117.95,117.95,7
20090701|2009-06-29 09:30,29,118.3,118.3,117.2,117.2,2
20090701|2009-06-29 10:00,29,117.85,117.85,117.6,117.6,6
20090701|2009-06-30 02:30,30,118,118,117.9,117.9,3
20090701|2009-06-30 05:00,30,118.5,118.5,118.35,118.35,3
20090701|2009-06-30 07:30,30,118.3,118.3,118.3,118.3,1
20090701|2009-06-30 08:00,30,118.15,118.15,118.15,118.15,2
20090701|2009-06-30 09:00,30,117.6,117.6,117.6,117.6,4
20090701|2009-06-30 09:30,30,116.75,116.75,116.75,116.75,5
20090701|2009-07-01 08:30,1,118.05,118.4,118.05,118.4,10
20090701|2009-07-01 09:00,1,118.3,118.3,118.3,118.3,1
20090701|2009-07-01 09:30,1,117.4,117.4,117.4,117.4,3
20090701|2009-07-01 12:00,1,116.7,116.7,116.5,116.5,2
20090701|2009-07-01 12:30,1,116.5,116.5,116.5,116.5,1
20090701|2009-07-02 02:30,2,116.4,116.4,116.4,116.4,1
20090701|2009-07-02 05:00,2,116.85,116.85,116.85,116.85,1
20090701|2009-07-02 08:00,2,115.75,115.75,115.75,115.75,1
20090701|2009-07-02 09:30,2,116.1,116.1,116.1,116.1,1
20090701|2009-07-02 11:00,2,115,115,115,115,1
20090701|2009-07-06 03:00,6,115.1,115.3,115.1,115.3,4
20090701|2009-07-06 08:00,6,114.2,114.2,114,114,3
20090701|2009-07-06 08:30,6,114.25,114.25,114.25,114.25,1
20090701|2009-07-06 10:00,6,115.75,115.75,115.75,115.75,1
20090701|2009-07-07 09:30,7,114.8,114.8,114.2,114.2,4
20090701|2009-07-07 11:00,7,114.8,114.85,114.8,114.85,2
20090701|2009-07-07 12:00,7,114.6,114.6,114.6,114.6,1
20090701|2009-07-08 12:30,8,113,113,113,113,15
20090701|2009-07-10 10:30,10,112,112,112,112,3
20090701|2009-07-13 08:00,13,112.3,112.3,112.3,112.3,1
20090701|2009-07-13 10:00,13,111.75,111.75,111.5,111.5,2
20090701|2009-07-14 03:00,14,113.2,113.2,113.2,113.2,1
20090701|2009-07-14 07:00,14,113.5,113.5,113.5,113.5,1
20090701|2009-07-14 11:00,14,113.75,113.75,113.75,113.75,2
20090701|2009-07-15 09:00,15,114.6,114.6,114.6,114.6,2
20090701|2009-07-16 05:30,16,115.55,115.55,115.55,115.55,1
20090701|2009-07-16 10:00,16,113.5,113.5,113.5,113.5,1
20090701|2009-07-20 03:30,20,118,118,118,118,1
20090701|2009-07-20 04:00,20,118,118,118,118,1
20090701|2009-07-20 08:30,20,117.7,117.7,116.85,116.85,3
20090701|2009-07-21 09:00,21,121,121.1,120.7,120.7,5
20090701|2009-07-21 09:30,21,120.7,120.7,120.7,120.7,1
20090701|2009-07-21 10:00,21,120.65,120.65,120.65,120.65,2
20090701|2009-07-21 11:00,21,120.5,120.5,120.5,120.5,1
20090701|2009-07-21 11:30,21,120.4,120.4,120.4,120.4,2
20090901|2008-05-05 13:00,5,148.2,148.2,148.2,148.2,0
20090901|2008-05-06 12:30,6,149.1,149.1,149.1,149.1,0
20090901|2008-05-07 12:30,7,146.75,146.75,146.75,146.75,0
20090901|2008-05-08 13:00,8,150.05,150.05,150.05,150.05,0
20090901|2008-05-09 12:30,9,151.9,151.9,151.9,151.9,0
20090901|2008-05-12 12:30,12,153.9,153.9,153.9,153.9,0
20090901|2008-05-13 05:00,13,153.1,153.1,153.1,153.1,0
20090901|2008-05-13 06:00,13,153.05,153.05,153.05,153.05,0
20090901|2008-05-13 16:00,13,152.8,152.8,152.8,152.8,0
20090901|2008-05-14 07:30,14,152.4,152.4,152.4,152.4,0
20090901|2008-05-14 09:00,14,153.05,153.55,153.05,153.55,0
20090901|2008-05-14 11:00,14,152.3,152.3,152.25,152.25,0
20090901|2008-05-14 16:00,14,152.9,152.9,152.9,152.9,0
20090901|2008-05-15 01:30,15,152.9,152.9,152.9,152.9,0
20090901|2008-05-15 03:30,15,152.9,152.9,152.9,152.9,0
20090901|2008-05-15 16:00,15,151.85,151.85,151.85,151.85,0
20090901|2008-05-16 12:30,16,153.1,153.1,153.1,153.1,0
20090901|2008-05-19 09:30,19,151,151,151,151,0
20090901|2008-05-19 16:00,19,150.5,150.5,150.5,150.5,0
20090901|2008-05-20 12:30,20,152.05,152.05,152.05,152.05,0
20090901|2008-05-21 12:30,21,155.75,155.75,155.75,155.75,0
20090901|2008-05-22 09:30,22,151,151,149.2,149.2,0
20090901|2008-05-22 11:00,22,150,150,149.25,149.25,0
20090901|2008-05-22 12:30,22,149.55,149.6,149.55,149.6,0
20090901|2008-05-22 16:00,22,149.5,149.5,149.5,149.5,0
20090901|2008-05-23 11:30,23,149.25,149.3,149.25,149.3,0
20090901|2008-05-23 16:00,23,149.2,149.2,149.2,149.2,0
20090901|2008-05-27 11:00,27,147.1,147.1,147.1,147.1,0
20090901|2008-05-27 16:00,27,147.25,147.25,147.25,147.25,0
20090901|2008-05-28 12:30,28,150.9,150.9,150.9,150.9,0
20090901|2008-05-29 12:00,29,148,148,148,148,0
20090901|2008-05-29 16:00,29,147.75,147.75,147.75,147.75,0
20090901|2008-05-30 06:00,30,149,149,149,149,0
20090901|2008-05-30 16:30,30,149.1,149.1,149.1,149.1,0
20090901|2008-06-02 08:00,2,152.8,152.8,152.8,152.8,0
20090901|2008-06-02 16:00,2,152.7,152.7,152.7,152.7,0
20090901|2008-06-03 12:30,3,148,148,148,148,0
20090901|2008-06-04 11:00,4,149,149,149,149,0
20090901|2008-06-04 12:00,4,148.4,148.4,148.4,148.4,0
20090901|2008-06-04 16:30,4,148.25,148.25,148.25,148.25,0
20090901|2008-06-05 12:30,5,151.25,151.25,151.25,151.25,0
20090901|2008-06-06 13:00,6,151.3,151.3,151.3,151.3,0
20090901|2008-06-09 12:00,9,146.65,146.65,146.65,146.65,0
20090901|2008-06-09 16:00,9,146.75,146.75,146.75,146.75,0
20090901|2008-06-10 12:30,10,150.55,150.55,150.55,150.55,0
20090901|2008-06-11 13:00,11,149.1,149.1,149.1,149.1,0
20090901|2008-06-12 12:30,12,150.1,150.1,150.1,150.1,0
20090901|2008-06-13 07:00,13,150,150,150,150,0
20090901|2008-06-13 16:00,13,149.95,149.95,149.95,149.95,0
20090901|2008-06-16 05:30,16,150.4,150.4,150.4,150.4,0
20090901|2008-06-16 16:00,16,152.1,152.1,152.1,152.1,0
20090901|2008-06-17 08:30,17,153.7,153.7,153.6,153.6,0
20090901|2008-06-17 10:30,17,153.15,153.15,153.15,153.15,0
20090901|2008-06-17 12:30,17,155.45,155.45,155.45,155.45,0
20090901|2008-06-17 15:30,17,155.2,155.2,155.2,155.2,0
20090901|2008-06-18 12:30,18,152.7,152.7,152.7,152.7,0
20090901|2008-06-19 09:30,19,154.4,154.4,154.4,154.4,0
20090901|2008-06-19 16:00,19,153.05,153.05,153.05,153.05,0
20090901|2008-06-20 11:00,20,160.25,161.7,160.25,161.7,0
20090901|2008-06-20 11:30,20,160.25,160.25,160.25,160.25,0
20090901|2008-06-20 12:00,20,160.55,160.55,160.5,160.5,0
20090901|2008-06-20 12:30,20,159.9,160,159.9,160,0
20090901|2008-06-20 13:00,20,159.95,159.95,159.95,159.95,0
20090901|2008-06-20 14:00,20,160.9,160.9,160.9,160.9,0
20090901|2008-06-20 16:00,20,160.2,160.2,160.2,160.2,0
20090901|2008-06-23 12:30,23,159.7,159.7,159.7,159.7,0
20090901|2008-06-24 12:30,24,161.6,161.6,161.6,161.6,0
20090901|2008-06-25 07:00,25,162.05,162.05,162.05,162.05,0
20090901|2008-06-25 07:30,25,164.2,164.2,164.2,164.2,0
20090901|2008-06-25 08:00,25,163.7,163.7,163.55,163.55,0
20090901|2008-06-25 09:00,25,162.5,162.6,162.5,162.6,0
20090901|2008-06-25 09:30,25,161.9,161.9,161.9,161.9,0
20090901|2008-06-25 10:30,25,162.05,162.1,162.05,162.1,0
20090901|2008-06-25 12:00,25,163.5,163.65,163.35,163.65,0
20090901|2008-06-25 12:30,25,163.65,163.8,163.65,163.8,0
20090901|2008-06-25 13:30,25,164.6,164.6,164.6,164.6,0
20090901|2008-06-25 16:00,25,163.55,163.55,163.55,163.55,0
20090901|2008-06-26 01:30,26,163.55,163.55,163.55,163.55,0
20090901|2008-06-26 04:30,26,164.5,164.5,164.5,164.5,0
20090901|2008-06-26 07:30,26,164.35,164.45,164.35,164.45,0
20090901|2008-06-26 08:30,26,164.85,164.85,164.85,164.85,0
20090901|2008-06-26 09:00,26,165.3,165.3,165.3,165.3,0
20090901|2008-06-26 09:30,26,166.25,166.25,166.25,166.25,0
20090901|2008-06-26 10:30,26,167,167,166.95,166.95,0
20090901|2008-06-26 11:00,26,166.95,167.85,166.95,167.85,0
20090901|2008-06-26 11:30,26,167.25,167.25,167.15,167.15,0
20090901|2008-06-26 13:00,26,167.35,167.35,167.35,167.35,0
20090901|2008-06-26 16:00,26,166.85,166.85,166.85,166.85,0
20090901|2008-06-27 03:00,27,167.4,167.4,167.4,167.4,0
20090901|2008-06-27 03:30,27,167.95,167.95,167.95,167.95,0
20090901|2008-06-27 09:00,27,165.8,165.8,165.65,165.65,0
20090901|2008-06-27 10:30,27,165.2,165.2,165.15,165.15,0
20090901|2008-06-27 12:00,27,165.3,165.3,165.3,165.3,0
20090901|2008-06-27 13:30,27,165.2,165.2,165.2,165.2,0
20090901|2008-06-27 14:00,27,165.2,165.2,165.2,165.2,0
20090901|2008-06-27 16:00,27,165.75,165.75,165.75,165.75,0
20090901|2008-06-30 05:30,30,165.8,165.8,165.8,165.8,0
20090901|2008-06-30 07:30,30,168.15,168.2,168.15,168.2,0
20090901|2008-06-30 08:00,30,169.35,169.35,169.35,169.35,0
20090901|2008-06-30 09:30,30,168.85,168.9,168.85,168.9,0
20090901|2008-06-30 16:00,30,166.55,166.55,166.55,166.55,0
20090901|2008-07-01 10:30,1,168.3,168.3,168.25,168.25,0
20090901|2008-07-01 11:00,1,168.05,168.05,168.05,168.05,0
20090901|2008-07-01 11:30,1,168.35,168.35,168.35,168.35,0
20090901|2008-07-01 16:30,1,168.7,168.7,168.7,168.7,0
20090901|2008-07-02 07:30,2,167.45,167.45,167.45,167.45,0
20090901|2008-07-02 08:30,2,167.5,167.5,167.5,167.5,0
20090901|2008-07-02 09:00,2,167.55,167.55,167.55,167.55,0
20090901|2008-07-02 11:00,2,168.1,168.1,168.1,168.1,0
20090901|2008-07-02 16:30,2,169.2,169.2,169.2,169.2,0
20090901|2008-07-03 08:00,3,165.95,165.95,165.95,165.95,0
20090901|2008-07-03 10:00,3,165.85,165.85,165.8,165.8,0
20090901|2008-07-03 15:00,3,165.15,165.15,165.15,165.15,0
20090901|2008-07-07 13:00,7,156.75,156.75,156.75,156.75,0
20090901|2008-07-08 12:30,8,155.95,155.95,155.95,155.95,0
20090901|2008-07-09 12:30,9,154.15,154.15,154.15,154.15,0
20090901|2008-07-10 07:30,10,154,154,154,154,0
20090901|2008-07-10 12:30,10,154.5,154.5,154.5,154.5,0
20090901|2008-07-10 16:00,10,155.1,155.1,155.1,155.1,0
20090901|2008-07-11 07:30,11,156.2,156.2,156.2,156.2,0
20090901|2008-07-11 12:30,11,156.25,156.3,156.1,156.1,0
20090901|2008-07-11 16:00,11,155.65,155.65,155.65,155.65,0
20090901|2008-07-14 07:00,14,154.5,154.5,154.5,154.5,0
20090901|2008-07-14 16:00,14,156.3,156.3,156.3,156.3,0
20090901|2008-07-15 11:30,15,154.2,154.2,154.2,154.2,0
20090901|2008-07-15 16:00,15,154.15,154.15,154.15,154.15,0
20090901|2008-07-16 12:00,16,154.35,154.6,154.35,154.6,0
20090901|2008-07-16 12:30,16,154.55,154.6,154.55,154.6,0
20090901|2008-07-16 13:00,16,154.35,154.35,154.35,154.35,0
20090901|2008-07-16 16:00,16,154.55,154.55,154.55,154.55,0
20090901|2008-07-17 06:30,17,154.05,154.05,154.05,154.05,0
20090901|2008-07-17 09:30,17,155.45,155.45,155.45,155.45,0
20090901|2008-07-17 10:00,17,154.6,154.6,154.3,154.3,0
20090901|2008-07-17 16:00,17,151.15,151.15,151.15,151.15,0
20090901|2008-07-18 12:30,18,151.45,151.45,151.45,151.45,0
20090901|2008-07-21 12:30,21,150.9,150.9,150.9,150.9,0
20090901|2008-07-22 03:30,22,152.35,152.35,152.35,152.35,0
20090901|2008-07-22 16:00,22,151.2,151.2,151.2,151.2,0
20090901|2008-07-23 07:30,23,150.35,150.35,150.35,150.35,0
20090901|2008-07-23 16:30,23,149.7,149.7,149.7,149.7,0
20090901|2008-07-24 12:30,24,148.95,148.95,148.95,148.95,0
20090901|2008-07-25 12:30,25,151.1,151.1,151.1,151.1,0
20090901|2008-07-28 13:00,28,149.1,149.1,149.1,149.1,0
20090901|2008-07-29 02:30,29,150.25,150.3,150.25,150.3,0
20090901|2008-07-29 03:00,29,150.3,150.3,150.3,150.3,0
20090901|2008-07-29 07:30,29,150.15,150.15,150.15,150.15,0
20090901|2008-07-29 08:00,29,150.3,150.3,150.3,150.3,0
20090901|2008-07-29 16:30,29,150.3,150.3,150.3,150.3,0
20090901|2008-07-30 07:30,30,152,152,152,152,0
20090901|2008-07-30 16:00,30,151.45,151.45,151.45,151.45,0
20090901|2008-07-31 12:30,31,153.45,153.45,153.45,153.45,0
20090901|2008-08-01 13:00,1,154.2,154.2,154.2,154.2,0
20090901|2008-08-04 10:30,4,149.9,149.9,149.25,149.75,0
20090901|2008-08-04 12:30,4,150.85,150.85,150.85,150.85,0
20090901|2008-08-04 13:30,4,151.25,151.3,151.25,151.3,0
20090901|2008-08-05 02:30,5,149.85,149.85,149.85,149.85,0
20090901|2008-08-05 09:30,5,155,155.25,154.95,155.25,0
20090901|2008-08-05 10:00,5,155.25,155.25,155.25,155.25,0
20090901|2008-08-05 12:00,5,154.2,154.2,154.2,154.2,0
20090901|2008-08-06 12:30,6,152.05,152.05,152.05,152.05,0
20090901|2008-08-07 06:30,7,153,153,152.9,152.9,0
20090901|2008-08-07 07:00,7,153.2,153.2,153.2,153.2,0
20090901|2008-08-07 08:00,7,153.7,153.7,153.7,153.7,0
20090901|2008-08-08 12:30,8,150.05,150.05,150.05,150.05,0
20090901|2008-08-11 01:30,11,150.65,150.65,150.65,150.65,0
20090901|2008-08-11 08:00,11,151.3,151.3,151.3,151.3,0
20090901|2008-08-11 11:30,11,150.8,150.8,150.8,150.8,0
20090901|2008-08-12 04:00,12,150.05,150.05,149.95,149.95,0
20090901|2008-08-12 05:00,12,149.8,149.8,149.8,149.8,0
20090901|2008-08-12 10:00,12,152.35,152.35,152.35,152.35,0
20090901|2008-08-13 10:30,13,149,149,149,149,0
20090901|2008-08-13 11:00,13,148.9,148.9,148.9,148.9,0
20090901|2008-08-14 12:00,14,149.5,149.5,149.5,149.5,0
20090901|2008-08-15 09:30,15,146.4,146.4,146.4,146.4,0
20090901|2008-08-15 11:30,15,146.55,146.55,146.55,146.55,0
20090901|2008-08-18 12:30,18,148.3,148.3,148.3,148.3,0
20090901|2008-08-19 11:30,19,151.4,151.4,151.25,151.25,0
20090901|2008-08-19 12:30,19,150.5,150.5,150.5,150.5,0
20090901|2008-08-19 13:00,19,150.5,150.65,150.5,150.65,0
20090901|2008-08-20 06:30,20,150.95,150.95,150.95,150.95,0
20090901|2008-08-20 10:00,20,151.85,151.85,151.85,151.85,0
20090901|2008-08-20 11:00,20,151.55,151.55,151.5,151.5,0
20090901|2008-08-20 13:00,20,152.15,152.15,152.15,152.15,0
20090901|2008-08-21 07:00,21,154.55,154.55,154.55,154.55,0
20090901|2008-08-21 07:30,21,154.55,155,154.55,155,0
20090901|2008-08-21 08:00,21,154.7,154.7,154.25,154.25,0
20090901|2008-08-21 08:30,21,154.75,154.75,154.75,154.75,0
20090901|2008-08-21 11:00,21,154.55,154.55,154.55,154.55,0
20090901|2008-08-21 11:30,21,154.2,154.2,154.2,154.2,0
20090901|2008-08-21 12:00,21,154,154,153.55,153.55,0
20090901|2008-08-21 13:00,21,154.1,154.1,154.1,154.1,0
20090901|2008-08-22 01:30,22,154.1,154.1,154.1,154.1,0
20090901|2008-08-22 06:00,22,154.1,154.1,154.1,154.1,0
20090901|2008-08-22 07:00,22,154,154,153.15,153.15,0
20090901|2008-08-22 07:30,22,153,153,153,153,0
20090901|2008-08-22 09:00,22,154.1,154.1,154.1,154.1,0
20090901|2008-08-22 09:30,22,155.1,155.1,155.1,155.1,0
20090901|2008-08-22 10:30,22,154.35,154.35,154.35,154.35,0
20090901|2008-08-22 12:00,22,154.25,154.25,154.2,154.2,0
20090901|2008-08-22 12:30,22,154.8,154.8,154.8,154.8,0
20090901|2008-08-22 13:00,22,154.65,154.65,154.65,154.65,0
20090901|2008-08-22 13:30,22,154.35,154.35,154.35,154.35,0
20090901|2008-08-25 08:00,25,153.2,153.2,153.2,153.2,0
20090901|2008-08-25 10:00,25,153.8,153.8,153.8,153.8,0
20090901|2008-08-25 10:30,25,153.6,153.75,153.6,153.75,0
20090901|2008-08-25 12:00,25,153.7,153.7,153.65,153.65,0
20090901|2008-08-25 12:30,25,153.7,153.7,153.7,153.7,0
20090901|2008-08-26 08:00,26,153.8,153.8,153.8,153.8,0
20090901|2008-08-26 08:30,26,154.2,155.1,154.2,154.9,0
20090901|2008-08-26 09:30,26,157,157,157,157,0
20090901|2008-08-26 11:30,26,157.5,157.5,157.5,157.5,0
20090901|2008-08-26 12:00,26,158.4,158.4,158.4,158.4,0
20090901|2008-08-26 13:30,26,158.15,158.15,158.15,158.15,0
20090901|2008-08-27 02:30,27,159.7,159.7,159.7,159.7,0
20090901|2008-08-27 04:00,27,159.7,159.7,159.7,159.7,0
20090901|2008-08-27 06:30,27,160.35,160.35,160.35,160.35,0
20090901|2008-08-27 07:00,27,161.65,161.95,161.65,161.95,0
20090901|2008-08-27 07:30,27,161.5,161.9,161.5,161.9,0
20090901|2008-08-27 08:00,27,162,162,162,162,0
20090901|2008-08-27 08:30,27,162,162,162,162,0
20090901|2008-08-27 09:00,27,161.7,161.7,161.35,161.35,0
20090901|2008-08-27 09:30,27,161.35,161.35,161.35,161.35,0
20090901|2008-08-27 12:30,27,158.25,158.25,158.25,158.25,0
20090901|2008-08-27 13:30,27,158.25,158.25,158.25,158.25,0
20090901|2008-08-28 07:00,28,161.3,161.3,161.3,161.3,0
20090901|2008-08-28 09:00,28,160.25,160.25,160.25,160.25,0
20090901|2008-08-29 12:30,29,156.25,156.25,156.25,156.25,0
20090901|2008-09-02 06:00,2,153.95,153.95,153.9,153.9,0
20090901|2008-09-02 07:00,2,153.5,153.5,153.5,153.5,0
20090901|2008-09-02 08:00,2,153.95,153.95,153.95,153.95,0
20090901|2008-09-03 08:30,3,155.5,155.5,155.5,155.5,0
20090901|2008-09-04 10:00,4,154,154,154,154,0
20090901|2008-09-04 13:00,4,157.25,157.4,157.25,157.4,0
20090901|2008-09-04 13:30,4,157.4,157.5,157.4,157.5,0
20090901|2008-09-04 14:00,4,157.6,157.7,157.6,157.7,0
20090901|2008-09-05 11:30,5,153.2,153.55,153.2,153.55,0
20090901|2008-09-08 12:00,8,153.9,153.9,153.9,153.9,0
20090901|2008-09-09 07:00,9,153.4,153.4,153.4,153.4,0
20090901|2008-09-09 09:30,9,151.05,151.05,151.05,151.05,0
20090901|2008-09-10 11:00,10,150.2,150.2,150.2,150.2,0
20090901|2008-09-11 10:30,11,148.8,149.3,148.8,149.3,0
20090901|2008-09-12 09:00,12,150.35,150.35,150.35,150.35,0
20090901|2008-09-12 09:30,12,150.5,150.55,150.25,150.3,0
20090901|2008-09-12 12:00,12,150.25,150.35,150.25,150.25,0
20090901|2008-09-15 05:30,15,148.65,148.65,148.65,148.65,0
20090901|2008-09-15 08:00,15,148.55,148.55,148.55,148.55,0
20090901|2008-09-15 12:00,15,151,151,150.6,150.6,0
20090901|2008-09-16 08:00,16,147.4,147.4,147.4,147.4,0
20090901|2008-09-16 10:30,16,145,145,145,145,0
20090901|2008-09-16 12:30,16,144.6,145,144.55,145,0
20090901|2008-09-17 01:30,17,145.15,145.15,145.15,145.15,0
20090901|2008-09-17 12:30,17,144.65,144.65,144.5,144.5,0
20090901|2008-09-18 09:30,18,144.85,144.85,144.85,144.85,0
20090901|2008-09-18 11:00,18,143.05,143.05,142.8,142.8,0
20090901|2008-09-18 12:30,18,141.65,142,141.65,142,0
20090901|2008-09-18 13:00,18,142,142,142,142,0
20090901|2008-09-19 07:30,19,143.65,144.15,143.65,144.15,0
20090901|2008-09-19 08:00,19,144.2,145.15,144.15,145.15,0
20090901|2008-09-19 10:30,19,144.7,144.7,144.7,144.7,0
20090901|2008-09-22 07:30,22,146.15,146.2,145.95,145.95,0
20090901|2008-09-22 11:30,22,147.7,147.7,147.7,147.7,0
20090901|2008-09-22 14:00,22,148.3,148.3,148.3,148.3,0
20090901|2008-09-23 11:00,23,146.5,146.5,146.5,146.5,0
20090901|2008-09-23 12:00,23,146.3,146.3,146.3,146.3,0
20090901|2008-09-23 13:00,23,146.25,146.25,146.25,146.25,0
20090901|2008-09-24 07:00,24,147.55,147.55,147.5,147.5,0
20090901|2008-09-24 07:30,24,147.7,147.95,147.7,147.95,0
20090901|2008-09-24 08:00,24,148.05,148.05,148,148,0
20090901|2008-09-24 08:30,24,147.95,147.95,147.25,147.25,0
20090901|2008-09-24 09:00,24,147.2,147.2,147.2,147.2,0
20090901|2008-09-24 12:00,24,147.1,147.1,147.1,147.1,0
20090901|2008-09-24 13:30,24,146.65,146.65,146.65,146.65,0
20090901|2008-09-25 08:30,25,149.25,149.25,149.25,149.25,0
20090901|2008-09-25 10:00,25,148.85,148.85,148.85,148.85,0
20090901|2008-09-26 13:00,26,145.55,145.55,145.55,145.55,0
20090901|2008-09-29 09:30,29,144.05,144.05,144.05,144.05,0
20090901|2008-09-29 12:00,29,142.55,142.6,142.55,142.6,0
20090901|2008-09-29 13:00,29,141.7,141.7,141.6,141.6,0
20090901|2008-09-29 13:30,29,141.6,141.6,141.6,141.6,0
20090901|2008-09-30 09:30,30,142.3,142.3,142.3,142.3,0
20090901|2008-09-30 10:30,30,142.1,142.1,142.05,142.05,0
20090901|2008-09-30 11:00,30,142.25,142.35,142.25,142.35,0
20090901|2008-09-30 12:00,30,142.55,142.55,142.55,142.55,0
20090901|2008-10-01 08:30,1,141.75,141.75,141.65,141.65,0
20090901|2008-10-01 09:00,1,141.7,141.75,141.7,141.75,0
20090901|2008-10-01 09:30,1,141,141,141,141,0
20090901|2008-10-01 11:30,1,141.75,141.75,141.75,141.75,0
20090901|2008-10-01 12:00,1,141.5,141.5,141.15,141.15,0
20090901|2008-10-01 13:00,1,140.65,140.65,140.65,140.65,0
20090901|2008-10-02 03:00,2,141.5,141.5,141.5,141.5,0
20090901|2008-10-02 07:00,2,140.9,140.9,140.9,140.9,0
20090901|2008-10-02 07:30,2,139.95,139.95,139.5,139.5,0
20090901|2008-10-02 10:30,2,138.7,138.7,138.4,138.4,0
20090901|2008-10-02 12:00,2,138.05,138.05,138,138,0
20090901|2008-10-02 13:30,2,137.65,137.65,137.65,137.65,0
20090901|2008-10-02 14:00,2,137.55,137.55,137.55,137.55,0
20090901|2008-10-03 07:00,3,137.5,137.5,137.5,137.5,0
20090901|2008-10-03 07:30,3,136.6,136.6,135.7,135.7,0
20090901|2008-10-03 08:00,3,135.2,135.2,135.2,135.2,0
20090901|2008-10-03 08:30,3,135.9,135.9,135.9,135.9,0
20090901|2008-10-03 11:00,3,137,137,137,137,0
20090901|2008-10-03 12:00,3,136,136,135,135,0
20090901|2008-10-03 12:30,3,135,135.15,135,135.15,0
20090901|2008-10-03 13:00,3,135,135,135,135,0
20090901|2008-10-03 13:30,3,135,135,135,135,0
20090901|2008-10-06 01:30,6,135.3,135.3,132,132,0
20090901|2008-10-06 02:00,6,130.1,130.1,130.1,130.1,0
20090901|2008-10-06 06:30,6,130.1,130.1,130.1,130.1,0
20090901|2008-10-06 07:00,6,130,130,129.2,129.2,0
20090901|2008-10-06 07:30,6,127.3,127.3,127.3,127.3,0
20090901|2008-10-06 08:00,6,127.85,128.95,127.85,128.75,0
20090901|2008-10-06 08:30,6,129.05,129.1,128.65,128.7,0
20090901|2008-10-06 09:00,6,128.75,128.75,128.6,128.65,0
20090901|2008-10-06 09:30,6,128,128,127,127.2,0
20090901|2008-10-06 10:00,6,127,127,127,127,0
20090901|2008-10-06 11:00,6,128.5,128.6,128.1,128.6,0
20090901|2008-10-06 11:30,6,127.9,127.9,127.9,127.9,0
20090901|2008-10-06 12:00,6,127.95,127.95,127.75,127.75,0
20090901|2008-10-06 13:00,6,128,128.45,128,128.45,0
20090901|2008-10-06 13:30,6,127.7,127.8,127.25,127.25,0
20090901|2008-10-06 14:00,6,127,127.05,126.65,127.05,0
20090901|2008-10-07 06:30,7,129.25,129.25,128.7,128.7,0
20090901|2008-10-07 07:00,7,128.45,128.45,128.45,128.45,0
20090901|2008-10-07 08:00,7,128,128.4,128,128.4,0
20090901|2008-10-07 08:30,7,128.4,128.75,128.4,128.75,0
20090901|2008-10-07 09:30,7,129.2,129.2,129.2,129.2,0
20090901|2008-10-07 10:30,7,128.25,128.4,128.05,128.05,0
20090901|2008-10-07 12:00,7,127.45,127.45,127.45,127.45,0
20090901|2008-10-07 13:00,7,127.6,127.6,127.6,127.6,0
20090901|2008-10-07 13:30,7,127.45,127.45,127.45,127.45,0
20090901|2008-10-07 14:00,7,127.85,127.85,127.85,127.85,0
20090901|2008-10-08 01:30,8,127,127,127,127,0
20090901|2008-10-08 02:00,8,126.6,126.6,125,125,0
20090901|2008-10-08 06:00,8,124.4,124.4,124.4,124.4,0
20090901|2008-10-08 07:00,8,124.9,124.9,123.45,123.55,0
20090901|2008-10-08 07:30,8,124.95,125,124.95,125,0
20090901|2008-10-08 08:00,8,124.9,124.9,124.9,124.9,0
20090901|2008-10-08 08:30,8,125.05,125.05,125.05,125.05,0
20090901|2008-10-08 09:30,8,126,126.05,125.5,125.5,0
20090901|2008-10-08 10:00,8,125.5,125.5,125.4,125.4,0
20090901|2008-10-08 11:00,8,126,126,125.15,125.2,0
20090901|2008-10-08 12:00,8,128.5,128.5,128,128,0
20090901|2008-10-08 13:00,8,127.9,128,127.8,128,0
20090901|2008-10-08 13:30,8,128,128,127.85,127.85,0
20090901|2008-10-08 14:00,8,128.15,128.15,128.05,128.05,0
20090901|2008-10-09 08:00,9,128.9,128.9,128.9,128.9,0
20090901|2008-10-09 10:30,9,129.15,129.15,129.15,129.15,0
20090901|2008-10-09 11:00,9,129,129.1,129,129,0
20090901|2008-10-09 11:30,9,129,129,129,129,0
20090901|2008-10-09 13:30,9,128,128,128,128,0
20090901|2008-10-10 01:30,10,125.95,125.95,125,125,0
20090901|2008-10-10 02:30,10,125.45,125.45,125.45,125.45,0
20090901|2008-10-10 06:30,10,126.75,126.75,126.25,126.25,0
20090901|2008-10-10 07:00,10,127.5,127.5,127.5,127.5,0
20090901|2008-10-10 07:30,10,127.95,128,127.95,128,0
20090901|2008-10-10 09:00,10,127.25,128.55,127,128.35,0
20090901|2008-10-10 10:30,10,127.35,127.35,127.35,127.35,0
20090901|2008-10-10 11:00,10,127.45,129,127.4,128.55,0
20090901|2008-10-10 11:30,10,128.45,128.8,128.25,128.8,0
20090901|2008-10-10 12:00,10,129,129,128.85,128.85,0
20090901|2008-10-13 07:30,13,131.2,131.2,131.2,131.2,0
20090901|2008-10-13 08:30,13,131.9,131.9,131.75,131.75,0
20090901|2008-10-13 11:00,13,129.45,129.8,129.45,129.8,0
20090901|2008-10-13 11:30,13,129.65,129.65,129.65,129.65,0
20090901|2008-10-13 12:00,13,130.85,130.85,130.85,130.85,0
20090901|2008-10-13 13:00,13,130.55,130.55,130.5,130.5,0
20090901|2008-10-13 14:00,13,131,131,131,131,0
20090901|2008-10-14 10:00,14,132.15,132.15,132.15,132.15,0
20090901|2008-10-14 10:30,14,133,133,133,133,0
20090901|2008-10-14 12:00,14,132.7,132.7,132.7,132.7,0
20090901|2008-10-15 08:00,15,129.5,129.5,129.45,129.45,0
20090901|2008-10-15 08:30,15,129.3,129.3,129.05,129.1,0
20090901|2008-10-15 09:30,15,129.2,129.2,129.2,129.2,0
20090901|2008-10-15 11:00,15,128.35,128.35,128,128,0
20090901|2008-10-15 12:00,15,127,127,126.35,126.7,0
20090901|2008-10-15 12:30,15,126.55,126.65,126.55,126.65,0
20090901|2008-10-16 01:30,16,126.05,126.05,126.05,126.05,0
20090901|2008-10-16 02:00,16,126.55,126.55,126.55,126.55,0
20090901|2008-10-16 02:30,16,127.3,127.3,127.3,127.3,0
20090901|2008-10-16 10:00,16,125.7,125.7,125.7,125.7,0
20090901|2008-10-16 12:00,16,126.35,126.5,126.35,126.5,0
20090901|2008-10-17 08:30,17,128,128,128,128,0
20090901|2008-10-17 09:30,17,128.1,129.25,128.1,129,0
20090901|2008-10-17 10:00,17,128.75,128.75,128.75,128.75,0
20090901|2008-10-17 10:30,17,128.85,128.9,128.85,128.9,0
20090901|2008-10-17 12:30,17,129.45,129.55,129.4,129.4,0
20090901|2008-10-17 13:00,17,129.4,129.55,129.3,129.35,0
20090901|2008-10-17 13:30,17,129.6,129.6,129.6,129.6,0
20090901|2008-10-20 02:30,20,129.75,129.75,129.75,129.75,0
20090901|2008-10-20 04:30,20,130,130,130,130,0
20090901|2008-10-20 08:00,20,129.5,129.5,129.5,129.5,0
20090901|2008-10-20 08:30,20,129.55,129.55,129.55,129.55,0
20090901|2008-10-20 10:00,20,129,129,128.5,128.5,0
20090901|2008-10-20 11:00,20,128.25,128.25,128.05,128.05,0
20090901|2008-10-20 12:00,20,128,128,128,128,0
20090901|2008-10-20 12:30,20,127.6,128.7,127.6,128.65,0
20090901|2008-10-21 07:00,21,127,127,127,127,0
20090901|2008-10-21 10:30,21,128,128,128,128,0
20090901|2008-10-21 11:30,21,127.2,127.2,127.2,127.2,0
20090901|2008-10-21 12:00,21,127.3,127.3,127.3,127.3,0
20090901|2008-10-22 01:30,22,127.5,127.5,127.5,127.5,0
20090901|2008-10-22 05:30,22,126,126,126,126,0
20090901|2008-10-22 07:00,22,126,126.35,126,126.35,0
20090901|2008-10-22 09:30,22,125.9,125.9,125.9,125.9,0
20090901|2008-10-22 10:00,22,126,126,126,126,0
20090901|2008-10-22 10:30,22,126.4,126.4,126.4,126.4,0
20090901|2008-10-22 11:30,22,126.1,126.1,126,126,0
20090901|2008-10-22 12:00,22,125.85,125.85,125.85,125.85,0
20090901|2008-10-23 06:00,23,125.3,125.3,125.3,125.3,0
20090901|2008-10-23 06:30,23,125.3,125.3,124.15,124.15,0
20090901|2008-10-23 07:00,23,124,124,123.5,123.5,0
20090901|2008-10-23 08:00,23,124.95,125.15,124.95,125.15,0
20090901|2008-10-23 09:00,23,124.65,124.85,124.65,124.85,0
20090901|2008-10-23 10:00,23,125.1,125.1,125.05,125.05,0
20090901|2008-10-23 11:00,23,124,124,124,124,0
20090901|2008-10-23 13:00,23,123.7,123.7,123.7,123.7,0
20090901|2008-10-23 13:30,23,123.4,123.4,123.3,123.3,0
20090901|2008-10-24 01:30,24,123.3,123.3,123.3,123.3,0
20090901|2008-10-24 03:30,24,123,123,122.6,122.6,0
20090901|2008-10-24 04:30,24,122.4,122.4,122.4,122.4,0
20090901|2008-10-24 05:00,24,122.15,122.15,122.15,122.15,0
20090901|2008-10-24 05:30,24,122.15,122.15,122,122,0
20090901|2008-10-24 06:00,24,121.3,121.3,121.3,121.3,0
20090901|2008-10-24 07:00,24,120.15,120.15,120,120,0
20090901|2008-10-24 09:30,24,121.7,122.15,121.7,122.05,0
20090901|2008-10-24 10:00,24,122.95,122.95,122.95,122.95,0
20090901|2008-10-24 10:30,24,123.6,124.35,123.6,124.3,0
20090901|2008-10-24 11:00,24,125.25,125.25,125.25,125.25,0
20090901|2008-10-27 02:30,27,122,122,122,122,0
20090901|2008-10-27 04:00,27,120.15,120.15,120.1,120.1,0
20090901|2008-10-27 07:00,27,119.75,119.75,119.2,119.2,0
20090901|2008-10-27 07:30,27,119.6,119.6,119.6,119.6,0
20090901|2008-10-27 08:00,27,119.4,119.4,119.4,119.4,0
20090901|2008-10-27 08:30,27,119,119.7,119,119.7,0
20090901|2008-10-27 09:00,27,119.8,119.8,119.8,119.8,0
20090901|2008-10-27 09:30,27,119,119,119,119,0
20090901|2008-10-27 11:00,27,120.95,120.95,120.95,120.95,0
20090901|2008-10-27 12:00,27,121.4,121.4,121.15,121.15,0
20090901|2008-10-28 06:00,28,123,123,123,123,0
20090901|2008-10-28 06:30,28,123.6,123.85,123.6,123.85,0
20090901|2008-10-28 09:00,28,123,123,123,123,0
20090901|2008-10-28 09:30,28,122.3,122.3,122.3,122.3,0
20090901|2008-10-28 10:30,28,121.45,121.5,121.3,121.3,0
20090901|2008-10-28 12:00,28,121.4,121.4,121.1,121.1,0
20090901|2008-10-29 07:00,29,124.1,124.1,124.1,124.1,0
20090901|2008-10-29 07:30,29,124.95,124.95,124.95,124.95,0
20090901|2008-10-29 09:00,29,126.5,126.5,126.5,126.5,0
20090901|2008-10-29 12:00,29,125.9,125.9,125.35,125.35,0
20090901|2008-10-29 12:30,29,126.2,126.25,126.2,126.25,0
20090901|2008-10-30 08:00,30,125,125,125,125,0
20090901|2008-10-30 08:30,30,125,125,125,125,0
20090901|2008-10-30 09:00,30,124.5,124.5,124.5,124.5,0
20090901|2008-10-30 09:30,30,124.3,124.3,124.3,124.3,0
20090901|2008-10-30 10:30,30,124.25,124.25,124.25,124.25,0
20090901|2008-10-30 12:00,30,124.25,124.25,124.2,124.2,0
20090901|2008-10-30 12:30,30,124.25,124.25,124.2,124.2,0
20090901|2008-10-31 03:30,31,123.6,123.6,123.6,123.6,0
20090901|2008-10-31 05:30,31,124.85,124.85,124.65,124.65,0
20090901|2008-10-31 06:30,31,123.1,123.1,123.1,123.1,0
20090901|2008-10-31 07:30,31,122.6,122.6,122.6,122.6,0
20090901|2008-10-31 10:00,31,124.85,124.9,124.85,124.9,0
20090901|2008-10-31 10:30,31,125.25,125.25,125.1,125.1,0
20090901|2008-10-31 11:00,31,125.1,125.4,125.1,125.3,0
20090901|2008-10-31 12:00,31,125.4,125.8,125.4,125.8,0
20090901|2008-10-31 12:30,31,125.95,125.95,125.95,125.95,0
20090901|2008-11-03 09:00,3,125,125,125,125,2
20090901|2008-11-03 13:30,3,125.75,126.05,125.7,126,11
20090901|2008-11-03 14:30,3,126.2,126.2,126.2,126.2,1
20090901|2008-11-04 06:00,4,126.7,126.7,126.7,126.7,4
20090901|2008-11-04 07:00,4,126.65,126.65,126.65,126.65,3
20090901|2008-11-04 08:00,4,126.95,126.95,126.95,126.95,1
20090901|2008-11-04 13:00,4,129.85,129.85,129.85,129.85,2
20090901|2008-11-04 13:30,4,130.4,130.4,130.4,130.4,1
20090901|2008-11-05 13:30,5,129.75,129.75,129.75,129.75,1
20090901|2008-11-06 08:00,6,128,128,128,128,17
20090901|2008-11-06 10:00,6,128,128,128,128,17
20090901|2008-11-06 10:30,6,127.75,127.75,125,125,18
20090901|2008-11-06 11:00,6,125.25,125.25,125,125,18
20090901|2008-11-06 13:00,6,124.35,124.65,124.35,124.65,2
20090901|2008-11-07 13:00,7,125.45,125.45,125.45,125.45,1
20090901|2008-11-07 13:30,7,125.55,125.55,125.55,125.55,1
20090901|2008-11-10 13:30,10,126.05,126.05,126.05,126.05,6
20090901|2008-11-11 11:30,11,125.1,125.1,125.05,125.05,25
20090901|2008-11-11 12:00,11,124.95,124.95,124.9,124.9,7
20090901|2008-11-11 13:00,11,125.1,125.1,125.05,125.05,2
20090901|2008-11-12 07:30,12,124.55,124.55,124.55,124.55,1
20090901|2008-11-12 08:00,12,124.75,124.75,124.75,124.75,1
20090901|2008-11-12 08:30,12,124.4,124.4,124.3,124.3,9
20090901|2008-11-12 09:30,12,124.75,124.75,124.7,124.7,10
20090901|2008-11-12 10:00,12,124.7,124.8,124.6,124.8,30
20090901|2008-11-12 10:30,12,124.1,124.1,124.1,124.1,11
20090901|2008-11-12 11:00,12,123.8,124.2,123.8,124.1,32
20090901|2008-11-12 11:30,12,124,124.3,123.95,124.15,47
20090901|2008-11-12 12:00,12,124.1,124.15,124.05,124.05,14
20090901|2008-11-12 12:30,12,124.5,124.6,124.5,124.6,10
20090901|2008-11-12 13:00,12,124.6,124.7,124.6,124.7,35
20090901|2008-11-12 13:30,12,124.7,124.7,124.7,124.7,6
20090901|2008-11-12 14:00,12,124.7,124.7,124.7,124.7,3
20090901|2008-11-12 14:30,12,124.6,124.6,124.6,124.6,1
20090901|2008-11-13 04:30,13,124.75,124.75,124.75,124.75,1
20090901|2008-11-13 05:30,13,124.5,124.5,124.4,124.4,10
20090901|2008-11-13 06:30,13,124.45,124.45,124.4,124.4,7
20090901|2008-11-13 09:30,13,124.6,124.6,124.6,124.6,1
20090901|2008-11-13 10:00,13,125.25,126.55,125.25,126.5,13
20090901|2008-11-13 10:30,13,126.1,126.1,126.1,126.1,9
20090901|2008-11-13 11:00,13,125.25,125.25,125.25,125.25,1
20090901|2008-11-13 11:30,13,125.35,125.35,125.1,125.1,13
20090901|2008-11-13 12:00,13,124,124,124,124,5
20090901|2008-11-13 13:00,13,123.45,123.45,123.45,123.45,1
20090901|2008-11-13 13:30,13,123.4,123.4,123.4,123.4,3
20090901|2008-11-13 14:30,13,124.15,124.15,124.15,124.15,1
20090901|2008-11-14 06:30,14,124.8,124.8,124.8,124.8,1
20090901|2008-11-14 08:00,14,124.15,124.15,124.15,124.15,1
20090901|2008-11-14 10:00,14,124.45,124.45,123.6,123.6,9
20090901|2008-11-14 10:30,14,123.4,123.4,123.4,123.4,7
20090901|2008-11-14 12:00,14,123.7,123.85,123.6,123.85,14
20090901|2008-11-14 12:30,14,123.85,123.85,123.85,123.85,8
20090901|2008-11-14 13:00,14,123.5,123.5,123.5,123.5,1
20090901|2008-11-14 14:30,14,123.9,124,123.9,123.95,16
20090901|2008-11-17 03:00,17,124.25,124.25,124.25,124.25,2
20090901|2008-11-17 07:00,17,123.65,123.65,123.65,123.65,3
20090901|2008-11-17 08:00,17,122.65,122.65,122,122,25
20090901|2008-11-17 08:30,17,121.6,121.6,119.4,119.4,117
20090901|2008-11-17 09:00,17,119.65,119.85,119.5,119.5,89
20090901|2008-11-17 09:30,17,120.2,120.2,120.2,120.2,6
20090901|2008-11-17 10:00,17,120.65,120.65,120.65,120.65,5
20090901|2008-11-17 12:30,17,122.15,122.4,122.15,122.4,56
20090901|2008-11-17 14:30,17,123,123,123,123,1
20090901|2008-11-18 08:00,18,122.75,122.75,122.75,122.75,4
20090901|2008-11-18 08:30,18,123.65,123.65,123.65,123.65,2
20090901|2008-11-18 10:00,18,123.1,123.1,123.1,123.1,1
20090901|2008-11-18 12:00,18,123.55,123.55,123.55,123.55,4
20090901|2008-11-19 10:30,19,124.5,124.5,124.5,124.5,1
20090901|2008-11-19 11:00,19,124,124,124,124,4
20090901|2008-11-19 11:30,19,123.4,123.4,122.75,122.75,13
20090901|2008-11-19 12:00,19,122.25,122.25,122.25,122.25,17
20090901|2008-11-19 12:30,19,122.5,122.55,122.5,122.5,3
20090901|2008-11-19 13:00,19,123.35,123.35,122.75,122.75,8
20090901|2008-11-19 13:30,19,122.15,122.15,122.05,122.1,10
20090901|2008-11-20 02:30,20,121.05,121.05,121.05,121.05,19
20090901|2008-11-20 08:30,20,119.9,119.9,119.4,119.4,190
20090901|2008-11-20 10:00,20,120,120,119.8,119.8,35
20090901|2008-11-20 11:00,20,120.2,120.2,120.2,120.2,2
20090901|2008-11-20 13:00,20,119.4,119.4,119.4,119.4,10
20090901|2008-11-20 13:30,20,119.4,119.4,119.4,119.4,27
20090901|2008-11-20 14:30,20,119.3,119.3,119.3,119.3,1
20090901|2008-11-21 02:30,21,119.55,119.55,119.55,119.55,4
20090901|2008-11-21 08:00,21,120.85,120.85,120.85,120.85,3
20090901|2008-11-21 08:30,21,119.8,119.8,119.8,119.8,3
20090901|2008-11-21 09:00,21,119.8,120,119.8,119.95,17
20090901|2008-11-21 09:30,21,119.9,119.9,119.75,119.75,23
20090901|2008-11-21 10:00,21,119.5,119.6,119.45,119.45,32
20090901|2008-11-21 11:00,21,119.25,119.35,119.25,119.35,12
20090901|2008-11-21 11:30,21,119.35,119.7,119.3,119.5,16
20090901|2008-11-21 12:00,21,119.45,119.55,119.45,119.55,7
20090901|2008-11-21 13:00,21,119,119.15,118.75,118.75,52
20090901|2008-11-21 13:30,21,118.75,118.8,118.65,118.7,29
20090901|2008-11-21 14:00,21,118.7,118.7,118.7,118.7,37
20090901|2008-11-24 09:00,24,121.7,121.7,121.7,121.7,5
20090901|2008-11-24 10:30,24,123.05,123.15,123.05,123.05,3
20090901|2008-11-24 11:00,24,123.1,123.1,123.1,123.1,2
20090901|2008-11-24 13:00,24,122.25,122.25,122.25,122.25,1
20090901|2008-11-24 13:30,24,122.15,122.15,122.15,122.15,9
20090901|2008-11-24 14:00,24,122.5,122.5,122.5,122.5,1
20090901|2008-11-25 05:00,25,122.45,122.45,122.45,122.45,42
20090901|2008-11-25 06:30,25,122.45,122.45,122.45,122.45,1
20090901|2008-11-25 08:00,25,121.6,121.6,121.6,121.6,3
20090901|2008-11-25 09:00,25,122.95,122.95,122.95,122.95,3
20090901|2008-11-25 09:30,25,122.65,122.65,122.65,122.65,2
20090901|2008-11-25 13:30,25,122.45,122.45,122.4,122.4,11
20090901|2008-11-25 15:00,25,122.2,122.2,122.15,122.15,3
20090901|2008-11-26 02:30,26,122.3,122.3,122.3,122.3,1
20090901|2008-11-26 08:00,26,122.4,122.4,122.4,122.4,2
20090901|2008-11-26 08:30,26,122.45,122.45,122.45,122.45,2
20090901|2008-11-26 09:30,26,122.5,122.5,122.5,122.5,1
20090901|2008-11-26 10:00,26,122.45,122.5,122.45,122.5,6
20090901|2008-11-26 11:00,26,122.75,123.25,122.75,123.25,12
20090901|2008-11-26 12:00,26,123.6,123.6,123.6,123.6,1
20090901|2008-11-26 13:00,26,124.2,124.2,123.95,123.95,2
20090901|2008-11-26 13:30,26,124.05,124.05,124.05,124.05,1
20090901|2008-11-28 02:30,28,125.1,125.1,124.4,124.4,13
20090901|2008-11-28 04:00,28,125.15,125.15,125.15,125.15,1
20090901|2008-11-28 08:30,28,123.9,123.9,123.7,123.7,10
20090901|2008-11-28 09:00,28,123.7,123.7,123.7,123.7,1
20090901|2008-11-28 09:30,28,123.45,123.45,123.4,123.4,2
20090901|2008-11-28 12:30,28,122.7,123.25,122.7,123.25,5
20090901|2008-12-01 08:30,1,121,121,121,121,7
20090901|2008-12-01 09:00,1,120.65,120.65,120.65,120.65,1
20090901|2008-12-01 12:30,1,121,121,121,121,1
20090901|2008-12-01 13:30,1,120.85,121,120.85,121,6
20090901|2008-12-02 09:00,2,121.1,121.1,121.1,121.1,5
20090901|2008-12-02 09:30,2,120.1,120.1,120.1,120.1,1
20090901|2008-12-02 11:00,2,118.5,118.5,118.5,118.5,32
20090901|2008-12-02 13:00,2,119.25,119.25,119.2,119.2,2
20090901|2008-12-02 14:00,2,119.65,119.65,119.65,119.65,2
20090901|2008-12-02 14:30,2,119,119,119,119,6
20090901|2008-12-03 06:30,3,119,119,119,119,1
20090901|2008-12-03 07:00,3,118.75,118.75,118.75,118.75,1
20090901|2008-12-03 08:30,3,118.5,118.5,118,118,26
20090901|2008-12-03 11:30,3,120.1,120.1,120.1,120.1,1
20090901|2008-12-03 14:00,3,118.35,118.35,118.35,118.35,19
20090901|2008-12-04 04:30,4,118.4,118.4,118.4,118.4,1
20090901|2008-12-04 05:00,4,118.05,118.05,118.05,118.05,1
20090901|2008-12-04 07:00,4,118.2,118.25,118.2,118.25,2
20090901|2008-12-04 08:30,4,117.05,117.05,116.75,116.75,4
20090901|2008-12-04 09:00,4,116.15,116.35,116.15,116.35,4
20090901|2008-12-04 09:30,4,116,116,113.2,114.35,32
20090901|2008-12-04 10:30,4,114.5,114.5,114.5,114.5,10
20090901|2008-12-04 11:00,4,114.15,114.2,114.05,114.1,16
20090901|2008-12-04 11:30,4,114.05,114.05,114.05,114.05,4
20090901|2008-12-04 12:30,4,114.4,114.45,114.4,114.45,2
20090901|2008-12-04 13:00,4,113.75,113.75,113.75,113.75,2
20090901|2008-12-04 13:30,4,114.05,114.05,114.05,114.05,1
20090901|2008-12-04 14:00,4,114.15,114.15,113.75,113.75,2
20090901|2008-12-04 14:30,4,113.75,113.75,113.75,113.75,4
20090901|2008-12-05 09:00,5,112.85,112.85,112.85,112.85,4
20090901|2008-12-05 09:30,5,112.85,112.85,112.85,112.85,2
20090901|2008-12-05 10:00,5,112.75,112.75,112,112,27
20090901|2008-12-05 10:30,5,111.25,111.25,111.25,111.25,7
20090901|2008-12-05 11:00,5,111.25,111.3,110.65,110.75,17
20090901|2008-12-05 11:30,5,110.5,110.5,110,110,32
20090901|2008-12-05 13:30,5,111.2,111.2,111.2,111.2,2
20090901|2008-12-08 08:30,8,114.3,115.15,114.3,115.15,6
20090901|2008-12-08 09:00,8,115.05,115.05,115.05,115.05,8
20090901|2008-12-08 10:30,8,115.4,115.4,115.35,115.35,6
20090901|2008-12-08 12:00,8,116.4,116.4,116.4,116.4,4
20090901|2008-12-08 12:30,8,116.45,116.45,116.3,116.3,7
20090901|2008-12-08 13:00,8,116.6,116.85,116.6,116.85,13
20090901|2008-12-08 13:30,8,116.75,116.75,116.75,116.75,4
20090901|2008-12-08 14:30,8,116.85,116.85,116.85,116.85,1
20090901|2008-12-09 05:00,9,115.9,115.9,115.9,115.9,4
20090901|2008-12-09 06:00,9,115.8,115.8,115.65,115.7,17
20090901|2008-12-09 06:30,9,115.65,115.65,115.65,115.65,1
20090901|2008-12-09 09:00,9,114.7,114.7,114.7,114.7,5
20090901|2008-12-09 09:30,9,115,115,115,115,2
20090901|2008-12-09 10:00,9,115,115.3,115,115.3,24
20090901|2008-12-09 10:30,9,118.65,118.7,118.2,118.2,6
20090901|2008-12-09 12:30,9,118,118,118,118,13
20090901|2008-12-10 05:00,10,117.35,117.35,117.35,117.35,1
20090901|2008-12-10 08:00,10,117.35,117.35,117.35,117.35,1
20090901|2008-12-10 08:30,10,117.45,117.7,117.45,117.6,31
20090901|2008-12-10 09:00,10,117.55,117.55,117.55,117.55,2
20090901|2008-12-10 09:30,10,117,117,117,117,1
20090901|2008-12-10 12:00,10,118.95,118.95,118.95,118.95,10
20090901|2008-12-11 07:30,11,118.85,118.85,118.55,118.7,23
20090901|2008-12-11 08:00,11,119.2,119.2,119.2,119.2,3
20090901|2008-12-11 09:00,11,120.15,120.15,120.15,120.15,4
20090901|2008-12-11 09:30,11,119.65,119.65,119.15,119.15,6
20090901|2008-12-11 11:00,11,119.75,119.75,119.75,119.75,2
20090901|2008-12-11 11:30,11,119.85,119.9,119.85,119.9,11
20090901|2008-12-11 12:00,11,119.85,120.2,119.8,120.2,22
20090901|2008-12-11 13:30,11,119.75,119.8,119.75,119.8,14
20090901|2008-12-12 09:30,12,118.45,118.45,118.45,118.45,2
20090901|2008-12-12 10:30,12,118.85,118.85,118.85,118.85,1
20090901|2008-12-12 12:30,12,119.8,120,119.8,120,4
20090901|2008-12-12 13:00,12,119.95,119.95,119.95,119.95,2
20090901|2008-12-15 02:30,15,120.2,120.2,120.2,120.2,1
20090901|2008-12-15 05:00,15,120.2,120.2,120.2,120.2,1
20090901|2008-12-15 08:30,15,119.35,119.35,119.35,119.35,2
20090901|2008-12-15 09:00,15,119.35,119.35,119.35,119.35,1
20090901|2008-12-15 09:30,15,119.65,119.65,119.65,119.65,4
20090901|2008-12-15 10:00,15,119.6,119.65,119.6,119.6,11
20090901|2008-12-15 11:00,15,117.5,117.75,117.25,117.7,12
20090901|2008-12-15 11:30,15,117.55,117.6,117.55,117.6,4
20090901|2008-12-15 12:00,15,117.95,117.95,117.95,117.95,1
20090901|2008-12-16 03:00,16,117.45,117.45,117.45,117.45,1
20090901|2008-12-16 05:30,16,117.45,117.45,117.3,117.3,5
20090901|2008-12-16 06:00,16,117.4,117.4,117.3,117.3,6
20090901|2008-12-16 07:30,16,117.55,117.55,117.55,117.55,1
20090901|2008-12-16 09:30,16,117.65,117.65,117.3,117.3,20
20090901|2008-12-16 10:00,16,117.3,117.3,117.3,117.3,10
20090901|2008-12-16 13:00,16,117.65,117.75,117.65,117.75,4
20090901|2008-12-16 13:30,16,117.8,117.8,117.8,117.8,1
20090901|2008-12-17 04:30,17,119.1,119.1,119.1,119.1,1
20090901|2008-12-17 05:00,17,119.05,119.1,119.05,119.1,4
20090901|2008-12-17 05:30,17,119.2,119.25,119.15,119.15,23
20090901|2008-12-17 06:00,17,119.15,119.2,119,119,11
20090901|2008-12-17 06:30,17,119.2,119.7,119.2,119.7,18
20090901|2008-12-17 07:00,17,119.5,119.55,119.3,119.3,9
20090901|2008-12-17 07:30,17,119.5,119.5,119.5,119.5,18
20090901|2008-12-17 08:00,17,119,119.3,119,119.3,6
20090901|2008-12-17 08:30,17,120.1,120.1,120.1,120.1,6
20090901|2008-12-17 09:00,17,120.1,120.25,120.1,120.25,30
20090901|2008-12-17 10:00,17,120.25,120.25,120.25,120.25,8
20090901|2008-12-17 10:30,17,119.75,119.9,119.4,119.5,43
20090901|2008-12-17 11:00,17,119.25,119.25,117.75,118.15,31
20090901|2008-12-17 11:30,17,118.7,118.7,118.7,118.7,1
20090901|2008-12-17 13:00,17,118.7,119.05,118.65,119.05,15
20090901|2008-12-17 14:00,17,119.15,119.3,119.15,119.25,10
20090901|2008-12-17 14:30,17,119.15,119.15,119.15,119.15,3
20090901|2008-12-18 02:30,18,119.15,119.15,119.15,119.15,2
20090901|2008-12-18 03:00,18,119.15,119.15,119.15,119.15,1
20090901|2008-12-18 03:30,18,119.15,119.15,119.15,119.15,7
20090901|2008-12-18 05:00,18,119.35,119.5,119.35,119.5,11
20090901|2008-12-18 06:00,18,119.4,119.4,119.4,119.4,21
20090901|2008-12-18 06:30,18,119.4,119.4,119.4,119.4,14
20090901|2008-12-18 07:30,18,119.5,119.7,119.5,119.7,19
20090901|2008-12-18 08:30,18,120,120,120,120,1
20090901|2008-12-18 09:00,18,120,120,120,120,1
20090901|2008-12-18 09:30,18,119.15,119.15,119.15,119.15,1
20090901|2008-12-18 10:30,18,118.9,119.3,118.9,119.3,29
20090901|2008-12-18 12:30,18,119,119,118.85,118.85,11
20090901|2008-12-18 13:00,18,118.95,118.95,118.95,118.95,1
20090901|2008-12-19 07:00,19,117.8,117.8,117.8,117.8,2
20090901|2008-12-19 08:00,19,116.9,117,116.9,117,11
20090901|2008-12-19 10:30,19,118,118,118,118,1
20090901|2008-12-19 11:00,19,118,118,118,118,15
20090901|2008-12-19 12:00,19,117.4,117.4,117.4,117.4,10
20090901|2008-12-19 12:30,19,118,118,118,118,15
20090901|2008-12-19 13:00,19,117.35,117.35,117.35,117.35,1
20090901|2008-12-22 08:00,22,117.2,117.2,117.2,117.2,1
20090901|2008-12-22 08:30,22,117.5,117.5,117.5,117.5,1
20090901|2008-12-22 09:00,22,117.25,117.25,117.25,117.25,2
20090901|2008-12-22 09:30,22,116.9,116.9,115.5,115.5,18
20090901|2008-12-22 10:00,22,115.1,115.1,114.5,114.5,29
20090901|2008-12-22 10:30,22,114.4,114.4,114.4,114.4,3
20090901|2008-12-22 11:00,22,114.15,114.15,114.15,114.15,6
20090901|2008-12-22 12:30,22,114.4,114.4,114,114,14
20090901|2008-12-22 13:00,22,115.15,115.2,115.15,115.2,5
20090901|2008-12-23 05:30,23,114.7,114.7,114.7,114.7,1
20090901|2008-12-23 06:30,23,115.05,115.05,115.05,115.05,3
20090901|2008-12-23 07:00,23,115.1,115.1,115.1,115.1,2
20090901|2008-12-23 07:30,23,115.25,115.55,115.25,115.55,4
20090901|2008-12-23 08:00,23,114.9,115,114.9,115,7
20090901|2008-12-23 09:30,23,114.6,114.6,114.6,114.6,20
20090901|2008-12-23 10:30,23,114.3,114.45,114.3,114.45,7
20090901|2008-12-23 11:00,23,114,114,114,114,4
20090901|2008-12-23 11:30,23,114.05,114.05,114.05,114.05,1
20090901|2008-12-23 12:00,23,113.95,113.95,113.8,113.8,3
20090901|2008-12-23 13:00,23,114.2,114.2,114.2,114.2,3
20090901|2008-12-24 03:00,24,115.05,115.05,115.05,115.05,6
20090901|2008-12-26 03:30,26,115.35,115.4,115.35,115.4,5
20090901|2008-12-26 04:00,26,115.35,115.35,115.35,115.35,1
20090901|2008-12-26 04:30,26,115.55,115.6,115.55,115.6,10
20090901|2008-12-26 09:30,26,115.5,115.5,115.5,115.5,1
20090901|2008-12-29 02:30,29,115.55,115.55,115.55,115.55,10
20090901|2008-12-29 03:00,29,115.55,115.55,115.55,115.55,1
20090901|2008-12-29 05:00,29,115.7,115.7,115.7,115.7,2
20090901|2008-12-29 07:30,29,115.65,115.65,115.65,115.65,11
20090901|2008-12-29 08:00,29,115.65,115.65,115.55,115.55,8
20090901|2008-12-29 08:30,29,114.95,114.95,114.8,114.9,7
20090901|2008-12-29 10:00,29,114.15,114.15,113.6,113.6,26
20090901|2008-12-29 13:00,29,113.3,113.3,113.3,113.3,1
20090901|2008-12-29 13:30,29,113.35,113.35,113.35,113.35,1
20090901|2008-12-30 07:00,30,113.95,113.95,113.95,113.95,10
20090901|2008-12-30 07:30,30,113.65,113.9,113.65,113.9,8
20090901|2008-12-30 08:00,30,113.75,113.75,113.75,113.75,1
20090901|2008-12-30 10:00,30,113.5,113.5,113.5,113.5,3
20090901|2008-12-31 08:30,31,115.2,115.2,115.2,115.2,2
20090901|2008-12-31 11:30,31,116.45,116.8,116.45,116.8,12
20090901|2008-12-31 13:00,31,118.65,118.7,118.65,118.65,10
20090901|2009-01-02 08:30,2,116.35,116.35,116.35,116.35,2
20090901|2009-01-02 09:00,2,116.35,116.35,116.35,116.35,2
20090901|2009-01-02 12:30,2,118.05,118.05,118.05,118.05,1
20090901|2009-01-02 13:00,2,117.6,117.6,117.6,117.6,1
20090901|2009-01-05 08:30,5,114.7,114.7,112.75,112.75,20
20090901|2009-01-05 09:00,5,113.55,113.6,113.55,113.6,59
20090901|2009-01-05 09:30,5,113.8,113.8,113.6,113.6,37
20090901|2009-01-05 10:00,5,113.9,113.9,113.6,113.6,14
20090901|2009-01-05 10:30,5,113.6,114.1,113.6,114.1,5
20090901|2009-01-05 11:00,5,113.95,113.95,113.95,113.95,5
20090901|2009-01-05 11:30,5,114,114,114,114,1
20090901|2009-01-05 12:00,5,114.45,114.45,114.45,114.45,1
20090901|2009-01-05 12:30,5,114.2,114.2,114.2,114.2,1
20090901|2009-01-05 13:00,5,114.65,114.65,114.65,114.65,2
20090901|2009-01-06 08:30,6,120.8,120.85,120.75,120.75,11
20090901|2009-01-06 09:00,6,120.8,120.8,120.15,120.25,20
20090901|2009-01-06 09:30,6,120.85,120.85,120.85,120.85,3
20090901|2009-01-06 10:00,6,120.9,120.9,120.9,120.9,2
20090901|2009-01-06 10:30,6,121.2,122.5,121.2,122.5,8
20090901|2009-01-06 11:00,6,121.35,121.4,121.3,121.3,5
20090901|2009-01-06 11:30,6,121.3,122.2,121.3,122.2,20
20090901|2009-01-06 12:00,6,122.15,122.4,122.15,122.3,23
20090901|2009-01-06 12:30,6,122.4,122.4,122.4,122.4,1
20090901|2009-01-06 13:00,6,122.5,122.5,122.5,122.5,3
20090901|2009-01-06 13:30,6,122.25,122.25,122.25,122.25,2
20090901|2009-01-06 14:30,6,123,123,123,123,2
20090901|2009-01-07 05:00,7,122.05,122.05,122.05,122.05,2
20090901|2009-01-07 08:30,7,123.35,123.35,123.35,123.35,1
20090901|2009-01-07 09:00,7,123.05,123.05,122.45,122.45,4
20090901|2009-01-07 10:30,7,121.7,121.75,121.7,121.75,16
20090901|2009-01-07 11:00,7,121.75,122.1,121.7,121.7,39
20090901|2009-01-07 12:00,7,121.7,121.7,120.9,120.9,3
20090901|2009-01-07 12:30,7,121.1,121.45,121.1,121.1,33
20090901|2009-01-07 13:00,7,120.45,120.45,120.4,120.45,17
20090901|2009-01-07 14:00,7,120.05,120.05,120.05,120.05,1
20090901|2009-01-08 07:00,8,121.1,121.1,121.1,121.1,2
20090901|2009-01-08 07:30,8,121.1,121.1,121.1,121.1,1
20090901|2009-01-08 08:00,8,120.7,120.7,120.7,120.7,1
20090901|2009-01-08 08:30,8,120.9,120.9,120.9,120.9,1
20090901|2009-01-08 09:00,8,121.4,121.4,121.05,121.05,34
20090901|2009-01-08 09:30,8,121.35,121.35,121.15,121.15,5
20090901|2009-01-08 10:30,8,120.65,120.8,120.65,120.75,12
20090901|2009-01-08 11:30,8,121,121,121,121,2
20090901|2009-01-08 12:30,8,120.75,120.75,120.75,120.75,2
20090901|2009-01-08 13:00,8,120,120,119.8,119.8,2
20090901|2009-01-08 13:30,8,119.35,119.35,119.35,119.35,1
20090901|2009-01-09 02:30,9,119.5,119.5,119.5,119.5,2
20090901|2009-01-09 05:30,9,120.95,120.95,120.95,120.95,1
20090901|2009-01-09 06:00,9,120.95,120.95,120.95,120.95,1
20090901|2009-01-09 06:30,9,121.1,121.1,121.1,121.1,1
20090901|2009-01-09 07:30,9,122.4,122.8,122.4,122.8,22
20090901|2009-01-09 08:00,9,122.95,124.35,122.9,124,115
20090901|2009-01-09 08:30,9,124.1,125.25,124.05,124.9,34
20090901|2009-01-09 09:00,9,124.4,124.45,123.8,123.8,21
20090901|2009-01-09 09:30,9,123.9,124,123.5,123.55,36
20090901|2009-01-09 10:00,9,123.5,123.85,123.5,123.85,25
20090901|2009-01-09 10:30,9,123.85,123.85,123.75,123.75,18
20090901|2009-01-09 11:00,9,123.85,123.85,123.85,123.85,9
20090901|2009-01-09 11:30,9,123.85,123.85,123.65,123.65,3
20090901|2009-01-09 12:00,9,123.25,123.35,123.2,123.35,3
20090901|2009-01-09 13:00,9,123.1,123.1,123.05,123.05,5
20090901|2009-01-09 13:30,9,123.35,123.35,123.35,123.35,3
20090901|2009-01-09 14:00,9,123.75,123.75,123.75,123.75,3
20090901|2009-01-09 14:30,9,123.55,123.55,123.55,123.55,1
20090901|2009-01-12 08:00,12,123.95,123.95,123.95,123.95,1
20090901|2009-01-12 10:30,12,122.1,122.1,122.1,122.1,3
20090901|2009-01-12 12:00,12,122.25,122.25,122.1,122.1,4
20090901|2009-01-12 13:00,12,121,121,120.4,120.4,12
20090901|2009-01-12 13:30,12,121.05,121.05,121.05,121.05,1
20090901|2009-01-13 03:00,13,120.95,120.95,120.95,120.95,6
20090901|2009-01-13 07:30,13,120,120,120,120,8
20090901|2009-01-13 10:30,13,120.9,121.9,120.9,121.9,2
20090901|2009-01-13 11:00,13,122.7,122.75,122.7,122.75,9
20090901|2009-01-13 13:00,13,120.7,120.75,120.7,120.75,6
20090901|2009-01-13 13:30,13,121.15,121.25,121.15,121.25,2
20090901|2009-01-14 02:30,14,121.85,121.85,121.8,121.8,7
20090901|2009-01-14 03:30,14,122,122,122,122,2
20090901|2009-01-14 04:30,14,122.3,122.3,122.25,122.3,6
20090901|2009-01-14 06:30,14,121.95,121.95,121.95,121.95,3
20090901|2009-01-14 07:30,14,122.2,122.3,122.2,122.3,2
20090901|2009-01-14 08:30,14,121.65,121.75,121.5,121.7,4
20090901|2009-01-14 09:30,14,121,121,121,121,5
20090901|2009-01-14 10:30,14,120.7,121.2,120.7,121.1,5
20090901|2009-01-14 11:00,14,120.85,120.85,120.85,120.85,2
20090901|2009-01-14 11:30,14,120.95,120.95,120.85,120.95,9
20090901|2009-01-14 12:30,14,121,121,120.95,121,4
20090901|2009-01-14 13:00,14,121,121.05,120.55,120.55,44
20090901|2009-01-15 04:00,15,120.3,120.3,120.3,120.3,15
20090901|2009-01-15 07:00,15,120.15,120.15,119.7,119.7,18
20090901|2009-01-15 07:30,15,119.8,119.8,119.3,119.3,13
20090901|2009-01-15 08:30,15,120,120,120,120,1
20090901|2009-01-15 09:30,15,120.65,120.65,120.65,120.65,1
20090901|2009-01-15 10:00,15,120.6,120.65,120.6,120.65,7
20090901|2009-01-15 10:30,15,121.2,121.2,121.2,121.2,1
20090901|2009-01-15 11:00,15,120.85,120.85,120.7,120.85,11
20090901|2009-01-15 11:30,15,120.75,120.9,120.6,120.6,8
20090901|2009-01-15 12:30,15,120.15,120.15,120,120,10
20090901|2009-01-16 02:30,16,121.4,121.4,121.4,121.4,3
20090901|2009-01-16 03:00,16,121.4,121.4,121.4,121.4,2
20090901|2009-01-16 05:30,16,122.15,122.15,122.15,122.15,1
20090901|2009-01-16 07:00,16,122.25,122.25,122.25,122.25,2
20090901|2009-01-16 07:30,16,121.9,122,121.9,122,30
20090901|2009-01-16 08:00,16,121.95,121.95,121.8,121.8,20
20090901|2009-01-16 08:30,16,122.05,123.25,122.05,122.8,58
20090901|2009-01-16 09:00,16,122.65,122.8,122.65,122.8,5
20090901|2009-01-16 11:30,16,121.8,121.8,121.7,121.75,7
20090901|2009-01-16 13:30,16,121.85,121.85,121.85,121.85,4
20090901|2009-01-20 02:30,20,121,121,121,121,1
20090901|2009-01-20 07:30,20,120.7,120.7,120.7,120.7,6
20090901|2009-01-20 08:30,20,120.1,120.1,120,120,4
20090901|2009-01-20 09:30,20,121.35,121.35,121.3,121.3,2
20090901|2009-01-20 10:00,20,120.7,121.3,120.7,121.3,4
20090901|2009-01-20 10:30,20,121,121,121,121,7
20090901|2009-01-20 12:00,20,121.65,121.65,121.65,121.65,1
20090901|2009-01-20 12:30,20,121,121,121,121,6
20090901|2009-01-20 13:30,20,120.85,120.95,120.85,120.95,16
20090901|2009-01-20 14:30,20,120.75,120.75,120.75,120.75,6
20090901|2009-01-21 03:30,21,120.5,120.5,120.5,120.5,5
20090901|2009-01-21 08:00,21,120.45,120.45,120.45,120.45,1
20090901|2009-01-21 09:00,21,119.7,119.75,118.85,119.75,43
20090901|2009-01-21 09:30,21,120.7,121.3,120.7,121.3,14
20090901|2009-01-21 10:00,21,121.15,122.6,121.15,122.6,16
20090901|2009-01-21 10:30,21,122.25,122.25,122.25,122.25,1
20090901|2009-01-21 12:30,21,121.8,121.8,121.8,121.8,4
20090901|2009-01-21 13:00,21,121.9,122.6,121.9,122.6,14
20090901|2009-01-21 13:30,21,122.9,122.9,122.8,122.8,2
20090901|2009-01-22 02:30,22,124.2,124.2,124.2,124.2,1
20090901|2009-01-22 04:30,22,124.35,124.35,124.35,124.35,1
20090901|2009-01-22 07:00,22,124.4,124.4,124.3,124.35,9
20090901|2009-01-22 07:30,22,124.25,124.3,124.25,124.3,7
20090901|2009-01-22 08:00,22,125.45,126,125.05,125.15,35
20090901|2009-01-22 08:30,22,124.5,125.15,124.5,125.1,21
20090901|2009-01-22 10:30,22,124.3,124.3,124.25,124.25,18
20090901|2009-01-22 11:30,22,125.75,126,125.5,125.5,16
20090901|2009-01-22 12:00,22,125.6,125.6,125.6,125.6,4
20090901|2009-01-22 12:30,22,125.85,126,125.85,126,15
20090901|2009-01-22 13:00,22,125.8,126.2,125.8,126.2,38
20090901|2009-01-22 14:00,22,125.4,125.4,125.4,125.4,6
20090901|2009-01-22 14:30,22,125.35,125.35,125.35,125.35,11
20090901|2009-01-23 03:30,23,125.1,125.4,125.1,125.4,12
20090901|2009-01-23 04:30,23,126.25,126.25,126.25,126.25,1
20090901|2009-01-23 05:00,23,125.4,125.4,125.4,125.4,12
20090901|2009-01-23 09:00,23,124.9,125,124.9,125,2
20090901|2009-01-23 09:30,23,124.5,125.4,124.5,125.4,13
20090901|2009-01-23 10:00,23,125.25,125.3,125.25,125.3,6
20090901|2009-01-23 10:30,23,125,125.4,124.9,125.4,27
20090901|2009-01-23 11:30,23,125.35,125.55,125.35,125.55,3
20090901|2009-01-23 12:30,23,125.8,125.8,125.8,125.8,5
20090901|2009-01-26 05:00,26,125.75,125.75,125.75,125.75,4
20090901|2009-01-26 05:30,26,125.7,125.75,125.7,125.75,26
20090901|2009-01-26 06:00,26,126.05,126.05,126.05,126.05,9
20090901|2009-01-26 07:00,26,125.9,125.9,125.9,125.9,6
20090901|2009-01-26 07:30,26,126,126,126,126,3
20090901|2009-01-26 08:00,26,126.1,126.4,126.1,126.3,5
20090901|2009-01-26 08:30,26,125.65,125.65,125.25,125.25,60
20090901|2009-01-26 09:00,26,125.95,125.95,125.95,125.95,5
20090901|2009-01-26 09:30,26,126.1,126.1,126.1,126.1,1
20090901|2009-01-26 10:00,26,127.5,127.5,127.5,127.5,5
20090901|2009-01-26 10:30,26,128.15,128.55,128.15,128.5,4
20090901|2009-01-26 11:00,26,128,128,127.75,127.75,4
20090901|2009-01-26 11:30,26,128.1,128.3,128.1,128.3,5
20090901|2009-01-26 12:00,26,128.3,128.45,128.3,128.4,5
20090901|2009-01-26 12:30,26,128,128,128,128,3
20090901|2009-01-26 13:30,26,128.05,128.1,128.05,128.05,7
20090901|2009-01-27 02:30,27,129.2,129.2,128.6,128.6,4
20090901|2009-01-27 07:30,27,128.25,128.35,128.2,128.35,25
20090901|2009-01-27 08:00,27,128.5,128.8,128.4,128.8,14
20090901|2009-01-27 08:30,27,128.35,128.35,128.35,128.35,1
20090901|2009-01-27 09:00,27,127.5,127.5,127.5,127.5,5
20090901|2009-01-27 10:30,27,126.8,126.8,126.8,126.8,2
20090901|2009-01-27 11:00,27,127.05,127.65,127.05,127.65,6
20090901|2009-01-27 11:30,27,127.5,127.5,127.5,127.5,2
20090901|2009-01-27 13:30,27,127.9,127.9,127.9,127.9,12
20090901|2009-01-27 14:00,27,127.9,127.9,127.9,127.9,27
20090901|2009-01-28 02:30,28,128,128.15,128,128.15,15
20090901|2009-01-28 07:00,28,127.25,127.25,127.2,127.2,7
20090901|2009-01-28 08:30,28,127.9,127.9,127.9,127.9,2
20090901|2009-01-28 09:00,28,128.5,128.65,128.5,128.5,5
20090901|2009-01-28 09:30,28,128.7,128.7,128.5,128.5,5
20090901|2009-01-28 10:00,28,128.5,128.5,128.35,128.35,10
20090901|2009-01-28 10:30,28,128.2,128.3,128.2,128.25,31
20090901|2009-01-28 11:00,28,128.5,128.5,128.5,128.5,5
20090901|2009-01-28 11:30,28,128.5,128.5,128.2,128.4,39
20090901|2009-01-28 12:00,28,128.4,128.45,128.4,128.45,4
20090901|2009-01-28 12:30,28,128.35,128.55,128.3,128.5,30
20090901|2009-01-28 13:00,28,128.55,128.6,128.5,128.55,52
20090901|2009-01-28 13:30,28,128.6,128.6,128.6,128.6,1
20090901|2009-01-28 14:00,28,128.7,128.7,128.7,128.7,2
20090901|2009-01-29 03:30,29,128.55,128.55,128.5,128.55,6
20090901|2009-01-29 04:30,29,128.55,128.55,128.55,128.55,2
20090901|2009-01-29 05:00,29,128.55,128.55,128.3,128.3,13
20090901|2009-01-29 05:30,29,128.25,128.25,127.7,127.7,56
20090901|2009-01-29 06:00,29,127.75,127.75,127.75,127.75,20
20090901|2009-01-29 06:30,29,127.6,128.05,127.6,128.05,25
20090901|2009-01-29 07:00,29,128,128.5,128,128.5,11
20090901|2009-01-29 07:30,29,128.15,128.15,128.1,128.1,20
20090901|2009-01-29 08:00,29,128.4,128.4,128.35,128.35,30
20090901|2009-01-29 08:30,29,128.15,128.15,127,127,24
20090901|2009-01-29 09:00,29,127.75,127.75,127.45,127.45,29
20090901|2009-01-29 10:00,29,127.95,128,127.95,128,8
20090901|2009-01-29 10:30,29,128,128.1,128,128.1,6
20090901|2009-01-29 11:00,29,128.05,128.05,128.05,128.05,1
20090901|2009-01-29 11:30,29,127.9,127.9,127.8,127.8,5
20090901|2009-01-29 12:00,29,127.95,128,127.8,128,8
20090901|2009-01-29 12:30,29,128,128,127.8,127.8,14
20090901|2009-01-29 13:00,29,127.75,127.75,127.65,127.65,10
20090901|2009-01-29 13:30,29,127.65,127.65,127.65,127.65,1
20090901|2009-01-29 14:00,29,127.8,127.8,127.8,127.8,4
20090901|2009-01-30 07:00,30,127,127,127,127,14
20090901|2009-01-30 07:30,30,126.9,126.9,126.8,126.8,9
20090901|2009-01-30 08:00,30,126.95,127.5,126.95,127.5,7
20090901|2009-01-30 08:30,30,127.45,127.8,127.25,127.8,13
20090901|2009-01-30 09:30,30,127.3,127.3,127.3,127.3,2
20090901|2009-01-30 10:00,30,127.1,127.1,126.8,126.8,20
20090901|2009-01-30 10:30,30,126.8,126.8,125.7,125.75,38
20090901|2009-01-30 11:00,30,125.75,126.1,125.75,125.75,11
20090901|2009-01-30 11:30,30,125.7,125.9,124.25,124.75,91
20090901|2009-01-30 12:00,30,125,125.3,125,125.3,8
20090901|2009-01-30 13:00,30,124.9,124.9,124.9,124.9,3
20090901|2009-01-30 14:30,30,125.25,125.3,125.05,125.05,3
20090901|2009-02-02 02:30,2,124.9,124.9,124.9,124.9,7
20090901|2009-02-02 03:30,2,124.7,124.7,124.7,124.7,1
20090901|2009-02-02 04:00,2,124.3,124.3,124.25,124.25,5
20090901|2009-02-02 04:30,2,124.25,124.25,123.45,123.45,11
20090901|2009-02-02 06:30,2,123.95,123.95,123.95,123.95,8
20090901|2009-02-02 07:30,2,123.85,124.1,123.85,124.1,5
20090901|2009-02-02 08:30,2,124.4,124.4,124.3,124.3,9
20090901|2009-02-02 09:00,2,124.35,124.35,124.35,124.35,4
20090901|2009-02-02 10:00,2,125.2,125.2,124.95,125.15,15
20090901|2009-02-02 10:30,2,125.3,125.5,125.25,125.25,12
20090901|2009-02-02 11:00,2,125,125,125,125,2
20090901|2009-02-02 11:30,2,126,126.3,126,126.3,15
20090901|2009-02-02 12:00,2,126.35,126.35,126.15,126.15,7
20090901|2009-02-02 13:30,2,126.1,126.1,126.1,126.1,1
20090901|2009-02-02 14:30,2,125.8,125.8,125.8,125.8,1
20090901|2009-02-03 02:30,3,126.25,126.25,126.25,126.25,4
20090901|2009-02-03 03:00,3,126.1,126.1,126.1,126.1,2
20090901|2009-02-03 08:30,3,125.4,125.5,125.1,125.25,16
20090901|2009-02-03 09:00,3,125.4,125.4,124.85,124.9,35
20090901|2009-02-03 09:30,3,124.7,124.95,124.35,124.35,22
20090901|2009-02-03 10:30,3,124.95,124.95,124.75,124.75,6
20090901|2009-02-03 11:00,3,124.75,125.25,124.75,125.25,6
20090901|2009-02-03 11:30,3,125.65,125.65,125.65,125.65,10
20090901|2009-02-03 13:00,3,125.35,125.45,125.3,125.45,8
20090901|2009-02-03 14:00,3,125.45,125.45,125.45,125.45,2
20090901|2009-02-04 08:00,4,124.85,124.85,124.8,124.8,5
20090901|2009-02-04 08:30,4,125.25,125.25,125.25,125.25,1
20090901|2009-02-04 09:00,4,125.25,125.25,124.4,124.4,6
20090901|2009-02-04 09:30,4,124.55,124.55,123.8,124.45,46
20090901|2009-02-04 10:00,4,124.4,124.4,124.4,124.4,5
20090901|2009-02-04 11:30,4,124,124,122.85,123.2,51
20090901|2009-02-04 12:00,4,123.05,123.1,121.8,122.05,77
20090901|2009-02-04 12:30,4,122,122.45,122,122.45,13
20090901|2009-02-04 13:00,4,122.35,122.45,122.25,122.25,10
20090901|2009-02-04 13:30,4,122.35,122.35,122.15,122.15,5
20090901|2009-02-04 14:00,4,121.95,121.95,121.95,121.95,1
20090901|2009-02-04 14:30,4,122.05,122.05,122,122,3
20090901|2009-02-05 02:30,5,122,122.15,122,122.15,2
20090901|2009-02-05 03:00,5,122,122,121.75,121.75,3
20090901|2009-02-05 07:30,5,123,123,123,123,1
20090901|2009-02-05 08:00,5,122.2,122.2,122.2,122.2,5
20090901|2009-02-05 08:30,5,121.8,121.8,121.8,121.8,5
20090901|2009-02-05 09:00,5,121.8,121.8,121.5,121.5,4
20090901|2009-02-05 09:30,5,121.1,121.15,120.7,120.9,42
20090901|2009-02-05 10:00,5,121,121,121,121,6
20090901|2009-02-05 10:30,5,121.15,121.35,121.15,121.35,3
20090901|2009-02-05 11:00,5,121.65,121.65,121.65,121.65,1
20090901|2009-02-05 11:30,5,122.45,122.8,122.45,122.8,10
20090901|2009-02-05 12:00,5,123.15,123.3,123.15,123.3,4
20090901|2009-02-05 12:30,5,123.3,123.3,123.2,123.2,5
20090901|2009-02-05 13:00,5,124.05,126,124,126,28
20090901|2009-02-05 13:30,5,125.55,125.55,125.2,125.3,33
20090901|2009-02-05 14:00,5,125,125,124.95,124.95,10
20090901|2009-02-06 03:00,6,124.9,125.05,124.9,125.05,2
20090901|2009-02-06 07:00,6,125.15,125.4,125.15,125.4,5
20090901|2009-02-06 07:30,6,125.45,125.45,124.95,125,19
20090901|2009-02-06 08:00,6,124.95,125,124.9,124.9,11
20090901|2009-02-06 08:30,6,124.75,124.85,124.25,124.75,19
20090901|2009-02-06 09:00,6,124.65,124.7,124.6,124.6,6
20090901|2009-02-06 10:00,6,125.25,127.1,125.25,127.1,67
20090901|2009-02-06 10:30,6,126.7,126.75,126.3,126.3,23
20090901|2009-02-06 11:00,6,126.7,126.7,126.7,126.7,3
20090901|2009-02-06 12:00,6,126,126.1,125.9,125.9,7
20090901|2009-02-06 12:30,6,126.05,126.05,125.95,126,7
20090901|2009-02-06 13:00,6,126,126.05,126,126.05,2
20090901|2009-02-06 13:30,6,126.2,126.5,126.2,126.4,87
20090901|2009-02-09 06:30,9,125,125,125,125,2
20090901|2009-02-09 07:30,9,125,125,125,125,1
20090901|2009-02-09 09:30,9,128.1,128.3,128,128.1,22
20090901|2009-02-09 10:00,9,127.95,128.15,127.9,128.15,16
20090901|2009-02-09 11:00,9,128.1,128.1,127.75,127.75,7
20090901|2009-02-09 12:00,9,127.95,128.15,127.85,127.85,22
20090901|2009-02-09 12:30,9,128,128,127.85,127.85,7
20090901|2009-02-09 13:00,9,127.9,128.15,127.7,127.75,14
20090901|2009-02-09 13:30,9,127.65,127.65,127.65,127.65,1
20090901|2009-02-09 14:00,9,127.75,127.75,127.75,127.75,5
20090901|2009-02-10 02:30,10,127.15,127.15,127.15,127.15,1
20090901|2009-02-10 08:00,10,127.1,127.1,127.1,127.1,5
20090901|2009-02-10 08:30,10,127.25,127.25,127.25,127.25,1
20090901|2009-02-10 09:30,10,125.9,125.9,124.5,125.35,50
20090901|2009-02-10 10:00,10,125.1,125.35,125.1,125.2,10
20090901|2009-02-10 10:30,10,125,125,125,125,2
20090901|2009-02-10 11:00,10,124.7,124.75,124.7,124.75,5
20090901|2009-02-10 11:30,10,124.4,124.4,122.95,123,81
20090901|2009-02-10 12:00,10,123.25,123.6,123.25,123.6,11
20090901|2009-02-10 13:00,10,123.6,123.6,123.3,123.3,7
20090901|2009-02-10 14:00,10,123.3,123.35,123,123,20
20090901|2009-02-11 02:30,11,123.3,123.3,123.3,123.3,1
20090901|2009-02-11 06:30,11,124,124,124,124,4
20090901|2009-02-11 07:00,11,123.9,123.9,123.9,123.9,4
20090901|2009-02-11 07:30,11,123.9,123.9,123.7,123.7,4
20090901|2009-02-11 08:30,11,124,124.1,123.35,123.35,9
20090901|2009-02-11 09:00,11,123.35,123.35,122.6,122.6,32
20090901|2009-02-11 10:00,11,123.6,123.85,123.6,123.85,2
20090901|2009-02-11 10:30,11,123.7,123.7,123.7,123.7,8
20090901|2009-02-11 11:00,11,122.7,122.9,122.7,122.85,9
20090901|2009-02-11 12:00,11,122.55,122.55,122.55,122.55,1
20090901|2009-02-11 12:30,11,122.75,122.8,122.55,122.8,7
20090901|2009-02-11 13:00,11,122.4,122.4,122.05,122.15,27
20090901|2009-02-11 13:30,11,122.3,122.3,121.95,122,39
20090901|2009-02-11 14:00,11,121.95,121.95,121.95,121.95,8
20090901|2009-02-11 14:30,11,121.95,122,121.95,122,4
20090901|2009-02-12 02:30,12,122.5,122.5,121.9,122.25,6
20090901|2009-02-12 04:30,12,122.45,122.45,122.45,122.45,1
20090901|2009-02-12 05:30,12,122,122,122,122,3
20090901|2009-02-12 06:00,12,121.8,121.8,121.8,121.8,6
20090901|2009-02-12 07:00,12,121.7,121.75,121.7,121.75,11
20090901|2009-02-12 07:30,12,121.7,121.85,121.7,121.85,18
20090901|2009-02-12 08:00,12,121.85,121.85,121.5,121.5,7
20090901|2009-02-12 08:30,12,121.35,121.35,119.8,120.05,133
20090901|2009-02-12 09:00,12,120.05,120.05,118.1,118.75,185
20090901|2009-02-12 09:30,12,118.3,118.45,118.25,118.25,17
20090901|2009-02-12 10:00,12,118.4,118.5,118.3,118.5,15
20090901|2009-02-12 10:30,12,118.75,118.75,118.45,118.55,30
20090901|2009-02-12 11:00,12,118.55,118.75,118.55,118.75,4
20090901|2009-02-12 12:00,12,118.5,118.55,118,118.15,23
20090901|2009-02-12 12:30,12,118.1,118.5,118.1,118.4,20
20090901|2009-02-12 13:00,12,118.4,119.1,118.4,118.9,29
20090901|2009-02-12 13:30,12,119.1,119.35,119.1,119.35,4
20090901|2009-02-12 14:00,12,119.35,119.35,119.15,119.15,3
20090901|2009-02-12 14:30,12,119.35,119.35,119.35,119.35,9
20090901|2009-02-13 04:00,13,119.4,119.4,119.4,119.4,1
20090901|2009-02-13 04:30,13,118.85,118.85,118.85,118.85,2
20090901|2009-02-13 05:00,13,119,119,119,119,1
20090901|2009-02-13 06:00,13,119.75,119.75,119.75,119.75,2
20090901|2009-02-13 08:00,13,119.85,119.85,119.15,119.15,13
20090901|2009-02-13 08:30,13,119.55,119.55,119.15,119.15,11
20090901|2009-02-13 09:00,13,119.4,119.4,119.4,119.4,1
20090901|2009-02-13 09:30,13,119.25,119.25,118.75,118.9,14
20090901|2009-02-13 10:00,13,119.1,119.1,119.1,119.1,1
20090901|2009-02-13 10:30,13,119.15,119.15,119.15,119.15,1
20090901|2009-02-13 11:00,13,119.3,119.3,119.15,119.15,3
20090901|2009-02-13 11:30,13,119.25,119.25,118.35,118.55,12
20090901|2009-02-13 12:00,13,118.9,118.9,118.4,118.4,3
20090901|2009-02-13 13:00,13,118.5,119.55,118.45,119.55,36
20090901|2009-02-13 13:30,13,119.1,119.2,119.1,119.2,6
20090901|2009-02-13 14:00,13,119.35,119.35,119.2,119.2,10
20090901|2009-02-17 02:30,17,119.35,119.35,117.8,117.8,24
20090901|2009-02-17 03:00,17,118.45,118.45,118.45,118.45,2
20090901|2009-02-17 03:30,17,119.2,119.2,119.2,119.2,1
20090901|2009-02-17 04:30,17,119.05,119.1,119.05,119.1,4
20090901|2009-02-17 07:30,17,118.9,118.9,118.9,118.9,2
20090901|2009-02-17 08:00,17,118.5,118.5,118.3,118.3,4
20090901|2009-02-17 08:30,17,118.1,118.15,118,118.15,7
20090901|2009-02-17 09:00,17,117.95,118.15,117.95,118.15,2
20090901|2009-02-17 09:30,17,118.2,118.2,117.9,117.95,19
20090901|2009-02-17 10:00,17,117.95,118.2,117.75,118.15,25
20090901|2009-02-17 10:30,17,118.15,118.15,118.15,118.15,1
20090901|2009-02-17 11:00,17,118.05,118.05,117.75,117.8,4
20090901|2009-02-17 11:30,17,117.85,117.85,117.7,117.75,15
20090901|2009-02-17 12:00,17,117.6,117.6,117.55,117.55,5
20090901|2009-02-17 12:30,17,117.6,117.6,117.6,117.6,6
20090901|2009-02-17 13:00,17,117.75,117.75,117.45,117.45,5
20090901|2009-02-17 13:30,17,117.6,117.6,117.4,117.4,11
20090901|2009-02-17 14:00,17,117.25,117.25,117.25,117.25,9
20090901|2009-02-17 14:30,17,117.25,117.25,117.25,117.25,1
20090901|2009-02-18 02:30,18,117.25,117.25,117.25,117.25,1
20090901|2009-02-18 05:00,18,117.65,117.65,117.65,117.65,19
20090901|2009-02-18 07:00,18,117.75,117.75,117.75,117.75,2
20090901|2009-02-18 08:00,18,117,117,117,117,52
20090901|2009-02-18 08:30,18,117.05,117.25,117.05,117.25,3
20090901|2009-02-18 09:30,18,117.2,117.2,117,117.1,8
20090901|2009-02-18 10:30,18,116.8,116.85,116.35,116.35,9
20090901|2009-02-18 11:00,18,117,117,117,117,7
20090901|2009-02-18 11:30,18,117,117,116.05,116.4,40
20090901|2009-02-18 12:00,18,116,116,115.85,115.85,22
20090901|2009-02-18 12:30,18,115.85,115.85,115.8,115.85,11
20090901|2009-02-18 13:00,18,116.1,116.1,116.1,116.1,3
20090901|2009-02-18 13:30,18,116,116,115.8,115.8,6
20090901|2009-02-18 14:00,18,115.75,116.1,115.7,116.1,50
20090901|2009-02-18 14:30,18,115.65,115.85,115.55,115.8,8
20090901|2009-02-19 02:30,19,116.15,116.15,116,116,6
20090901|2009-02-19 05:30,19,117.15,117.15,117.15,117.15,1
20090901|2009-02-19 07:00,19,117.05,117.05,116.95,117,6
20090901|2009-02-19 07:30,19,117.05,117.05,117.05,117.05,3
20090901|2009-02-19 08:00,19,117.05,117.05,116.95,116.95,6
20090901|2009-02-19 08:30,19,117.2,117.4,117.2,117.4,7
20090901|2009-02-19 09:00,19,117.4,117.4,117.4,117.4,8
20090901|2009-02-19 09:30,19,117.4,117.4,117.05,117.15,19
20090901|2009-02-19 10:00,19,116.95,116.95,116.9,116.9,16
20090901|2009-02-19 10:30,19,116.6,117.05,116.6,117.05,25
20090901|2009-02-19 11:00,19,117.65,117.75,117.4,117.4,32
20090901|2009-02-19 11:30,19,116.75,116.75,116.75,116.75,1
20090901|2009-02-19 12:00,19,116.8,116.85,116.75,116.75,16
20090901|2009-02-19 13:00,19,117,117,116.95,117,3
20090901|2009-02-19 13:30,19,117,117,117,117,1
20090901|2009-02-19 14:00,19,117.1,117.2,117,117.2,6
20090901|2009-02-20 02:30,20,117,117,116.4,116.4,4
20090901|2009-02-20 03:00,20,116.3,116.3,116.3,116.3,10
20090901|2009-02-20 03:30,20,116.3,116.3,116.3,116.3,1
20090901|2009-02-20 07:00,20,116.25,116.45,116.25,116.35,6
20090901|2009-02-20 07:30,20,116.05,116.45,116.05,116.45,10
20090901|2009-02-20 08:00,20,116.2,116.45,116,116.45,13
20090901|2009-02-20 08:30,20,115.75,115.75,115.5,115.5,5
20090901|2009-02-20 09:00,20,115.5,115.55,115.2,115.3,240
20090901|2009-02-20 09:30,20,115.25,115.8,115.2,115.8,4
20090901|2009-02-20 10:00,20,115.75,115.75,115.75,115.75,2
20090901|2009-02-20 11:00,20,115.7,115.7,115.65,115.65,5
20090901|2009-02-20 11:30,20,115.85,115.85,115.7,115.7,3
20090901|2009-02-20 12:00,20,115.9,115.9,115.9,115.9,7
20090901|2009-02-20 12:30,20,115.9,115.9,115.5,115.5,3
20090901|2009-02-20 13:00,20,115.3,115.5,115.3,115.5,14
20090901|2009-02-20 13:30,20,115.8,115.85,115.8,115.85,3
20090901|2009-02-20 14:00,20,115.9,115.95,115.9,115.95,4
20090901|2009-02-20 14:30,20,115.9,115.95,115.85,115.85,11
20090901|2009-02-23 02:30,23,116.5,116.5,116.5,116.5,6
20090901|2009-02-23 03:00,23,116.9,116.9,116.9,116.9,1
20090901|2009-02-23 05:00,23,117.5,117.5,117.5,117.5,1
20090901|2009-02-23 05:30,23,117.25,117.25,117.25,117.25,1
20090901|2009-02-23 07:30,23,117.4,117.45,117.4,117.45,2
20090901|2009-02-23 08:00,23,117,117,116.95,116.95,10
20090901|2009-02-23 09:00,23,117,117,117,117,10
20090901|2009-02-23 10:30,23,117.4,118.5,117.4,118.45,14
20090901|2009-02-23 11:00,23,117.35,117.55,117.35,117.55,4
20090901|2009-02-23 11:30,23,117.9,118.15,117.9,118.15,3
20090901|2009-02-23 12:00,23,118.15,118.15,117.65,117.65,6
20090901|2009-02-23 12:30,23,117.55,117.55,117.55,117.55,3
20090901|2009-02-24 08:00,24,116.5,116.5,116.5,116.5,2
20090901|2009-02-24 08:30,24,116.8,116.8,116.8,116.8,1
20090901|2009-02-24 09:00,24,116.9,116.9,116.8,116.8,5
20090901|2009-02-24 09:30,24,117.3,117.3,117.3,117.3,2
20090901|2009-02-24 11:30,24,118.4,118.45,118.1,118.1,4
20090901|2009-02-24 12:00,24,117.9,117.95,117.9,117.95,7
20090901|2009-02-24 12:30,24,117.55,117.55,117.55,117.55,1
20090901|2009-02-24 13:30,24,118.25,118.25,118.25,118.25,2
20090901|2009-02-24 14:00,24,118.25,118.3,118.25,118.3,6
20090901|2009-02-24 14:30,24,118.3,118.3,118.3,118.3,2
20090901|2009-02-25 09:30,25,117.6,117.65,117.55,117.55,6
20090901|2009-02-25 10:30,25,117.1,117.25,117,117,12
20090901|2009-02-25 11:30,25,117.05,117.25,117,117.25,15
20090901|2009-02-25 12:00,25,117.05,117.05,117.05,117.05,1
20090901|2009-02-25 12:30,25,116.75,116.75,116.55,116.55,2
20090901|2009-02-25 13:30,25,117.4,117.4,116.95,117.3,12
20090901|2009-02-25 14:30,25,117.1,117.25,117.1,117.25,2
20090901|2009-02-26 05:00,26,117.25,117.25,116.8,116.8,10
20090901|2009-02-26 08:00,26,116.8,116.8,116.8,116.8,5
20090901|2009-02-26 09:00,26,117.5,117.8,117.5,117.8,15
20090901|2009-02-26 09:30,26,117.6,117.75,117.3,117.75,36
20090901|2009-02-26 10:00,26,117.65,117.75,117.65,117.75,9
20090901|2009-02-26 10:30,26,118.1,119.15,118.1,119.15,5
20090901|2009-02-26 11:00,26,118.9,118.9,118.9,118.9,1
20090901|2009-02-26 12:00,26,118,118,118,118,2
20090901|2009-02-26 12:30,26,117.9,117.9,117.9,117.9,1
20090901|2009-02-26 13:30,26,117.5,117.5,117.5,117.5,2
20090901|2009-02-26 14:00,26,117.55,117.6,117.45,117.6,7
20090901|2009-02-26 14:30,26,117.65,117.7,117.45,117.7,36
20090901|2009-02-27 02:30,27,117.3,117.3,117.3,117.3,2
20090901|2009-02-27 07:00,27,116.75,116.75,116.55,116.55,7
20090901|2009-02-27 07:30,27,116.4,116.4,116.2,116.25,5
20090901|2009-02-27 08:00,27,116,116,115.55,115.55,14
20090901|2009-02-27 08:30,27,115.55,115.55,114.65,115.15,75
20090901|2009-02-27 09:00,27,115.65,115.65,115.65,115.65,1
20090901|2009-02-27 09:30,27,115.55,115.55,115.2,115.45,15
20090901|2009-02-27 10:00,27,115.5,115.8,115.5,115.75,23
20090901|2009-02-27 10:30,27,115.75,116.4,115.75,116.4,4
20090901|2009-02-27 11:00,27,116.2,116.25,115.8,115.8,29
20090901|2009-02-27 11:30,27,115.9,115.9,115.9,115.9,4
20090901|2009-02-27 12:00,27,116.4,116.4,116.15,116.15,10
20090901|2009-02-27 12:30,27,116.4,116.5,116.4,116.5,11
20090901|2009-02-27 14:00,27,116.25,116.25,116.25,116.25,3
20090901|2009-03-02 02:30,2,116,116,116,116,2
20090901|2009-03-02 03:00,2,115.75,115.75,115.75,115.75,1
20090901|2009-03-02 05:00,2,115.9,115.9,115.9,115.9,56
20090901|2009-03-02 05:30,2,116.1,116.1,116.1,116.1,1
20090901|2009-03-02 06:00,2,116.1,116.1,115.9,115.9,11
20090901|2009-03-02 06:30,2,115.6,115.65,115.6,115.65,7
20090901|2009-03-02 08:00,2,115,115.05,115,115.05,42
20090901|2009-03-02 08:30,2,115.25,115.25,115.25,115.25,1
20090901|2009-03-02 09:00,2,115,115.05,114.95,114.95,36
20090901|2009-03-02 09:30,2,114.95,115.05,114.95,115.05,14
20090901|2009-03-02 10:00,2,114.6,114.6,113.8,113.95,105
20090901|2009-03-02 10:30,2,114.4,114.45,114,114,66
20090901|2009-03-02 11:00,2,113.6,113.6,113.15,113.25,53
20090901|2009-03-02 11:30,2,113,113,112.1,112.55,94
20090901|2009-03-02 12:00,2,112.7,113,112.7,113,19
20090901|2009-03-02 12:30,2,113,113.1,113,113.1,24
20090901|2009-03-02 13:00,2,113.1,113.1,110.2,110.2,672
20090901|2009-03-02 13:30,2,110.5,110.75,110.3,110.75,28
20090901|2009-03-02 14:00,2,110.85,110.85,110.55,110.65,37
20090901|2009-03-02 14:30,2,110.7,110.8,110.55,110.8,15
20090901|2009-03-03 02:30,3,111,111,110.75,110.85,48
20090901|2009-03-03 03:30,3,112.1,112.1,111.95,111.95,4
20090901|2009-03-03 04:30,3,111.9,111.9,111.9,111.9,1
20090901|2009-03-03 06:00,3,111.85,111.85,111.85,111.85,3
20090901|2009-03-03 06:30,3,111.8,111.8,111.5,111.5,15
20090901|2009-03-03 07:00,3,111.4,111.4,111.4,111.4,1
20090901|2009-03-03 07:30,3,111,111.05,110.5,111.05,25
20090901|2009-03-03 08:00,3,110.7,111.55,110.6,111.55,14
20090901|2009-03-03 08:30,3,111.2,111.2,110.95,110.95,6
20090901|2009-03-03 09:00,3,111.25,111.3,111.25,111.3,7
20090901|2009-03-03 09:30,3,111,111,111,111,4
20090901|2009-03-03 10:00,3,111.1,111.15,111.1,111.15,8
20090901|2009-03-03 10:30,3,111.25,111.3,111.25,111.3,8
20090901|2009-03-03 11:00,3,111.3,111.35,111.15,111.15,8
20090901|2009-03-03 11:30,3,111.25,111.3,110.75,110.75,12
20090901|2009-03-03 12:00,3,111,111.35,111,111.35,3
20090901|2009-03-03 12:30,3,111.25,111.25,111.25,111.25,4
20090901|2009-03-03 13:00,3,110.8,110.9,110.8,110.9,7
20090901|2009-03-03 13:30,3,111,111,110.6,110.75,13
20090901|2009-03-03 14:00,3,111.15,111.25,111.15,111.15,40
20090901|2009-03-03 14:30,3,111.2,111.25,111.2,111.25,6
20090901|2009-03-04 04:00,4,111.95,111.95,111.9,111.9,2
20090901|2009-03-04 06:00,4,111.85,111.85,111.85,111.85,16
20090901|2009-03-04 06:30,4,111.95,111.95,111.85,111.85,39
20090901|2009-03-04 07:00,4,112,112,112,112,2
20090901|2009-03-04 07:30,4,111.9,111.9,111.75,111.75,4
20090901|2009-03-04 08:00,4,111.75,111.9,111.75,111.9,20
20090901|2009-03-04 08:30,4,111.7,112,111.4,112,36
20090901|2009-03-04 09:00,4,113,113,112.5,112.6,11
20090901|2009-03-04 09:30,4,112.45,112.9,112.45,112.9,75
20090901|2009-03-04 10:00,4,113.1,113.1,112.8,112.85,36
20090901|2009-03-04 11:30,4,113.95,113.95,113.15,113.15,13
20090901|2009-03-04 12:00,4,113.3,113.3,113.3,113.3,1
20090901|2009-03-04 12:30,4,113,113.75,113,113.75,40
20090901|2009-03-04 13:00,4,113.7,113.7,113.5,113.5,5
20090901|2009-03-04 14:00,4,113.3,113.3,113.3,113.3,8
20090901|2009-03-04 14:30,4,113.3,113.3,113.3,113.3,4
20090901|2009-03-05 02:30,5,113.4,113.4,113.3,113.3,4
20090901|2009-03-05 07:00,5,112.3,112.3,112.25,112.25,5
20090901|2009-03-05 08:00,5,112.25,112.25,112,112,54
20090901|2009-03-05 08:30,5,112,112.05,111.7,111.8,23
20090901|2009-03-05 09:00,5,111.7,111.7,111.7,111.7,1
20090901|2009-03-05 09:30,5,111.6,112.3,111.6,112.3,13
20090901|2009-03-05 10:00,5,112.35,112.35,112.3,112.35,8
20090901|2009-03-05 11:00,5,112.25,112.4,112.25,112.4,6
20090901|2009-03-05 11:30,5,112.4,112.75,112.4,112.45,18
20090901|2009-03-05 12:00,5,112.4,112.65,112.4,112.65,2
20090901|2009-03-05 13:00,5,112.5,113.3,112.5,113.2,12
20090901|2009-03-05 13:30,5,113.2,113.2,113.2,113.2,2
20090901|2009-03-05 14:00,5,112.8,112.8,112.75,112.75,15
20090901|2009-03-05 14:30,5,112.75,112.75,112.75,112.75,2
20090901|2009-03-06 02:30,6,113.25,113.25,113.25,113.25,5
20090901|2009-03-06 04:30,6,113.25,113.25,113.25,113.25,1
20090901|2009-03-06 05:30,6,113.15,113.15,113.15,113.15,1
20090901|2009-03-06 08:00,6,112.5,112.5,112.5,112.5,1
20090901|2009-03-06 08:30,6,112.6,113,112.6,113,12
20090901|2009-03-06 09:00,6,113.05,113.05,112.95,112.95,6
20090901|2009-03-06 09:30,6,113.2,113.2,113.2,113.2,4
20090901|2009-03-06 10:00,6,112.3,112.3,112.3,112.3,2
20090901|2009-03-06 10:30,6,112.2,112.25,112.2,112.25,3
20090901|2009-03-06 11:00,6,112.2,112.2,112.2,112.2,5
20090901|2009-03-06 12:00,6,112.3,112.3,112.1,112.1,3
20090901|2009-03-06 12:30,6,112.1,112.1,112.1,112.1,3
20090901|2009-03-06 13:00,6,112.1,112.1,111.65,111.65,20
20090901|2009-03-09 03:00,9,111.5,111.5,111.5,111.5,2
20090901|2009-03-09 03:30,9,111.5,111.5,111.5,111.5,2
20090901|2009-03-09 07:30,9,110.05,110.05,109.8,109.85,69
20090901|2009-03-09 08:00,9,109.95,109.95,109,109.35,133
20090901|2009-03-09 08:30,9,109.35,109.4,109.35,109.4,11
20090901|2009-03-09 09:00,9,109.6,111,109.6,110.95,10
20090901|2009-03-09 09:30,9,110.75,111.1,110.5,110.5,24
20090901|2009-03-09 10:00,9,110.4,110.4,110.4,110.4,1
20090901|2009-03-09 10:30,9,110.4,110.5,110.4,110.5,3
20090901|2009-03-09 12:00,9,110.6,110.95,110.6,110.95,5
20090901|2009-03-09 13:30,9,110.9,110.9,110.9,110.9,15
20090901|2009-03-10 02:30,10,111,111,111,111,3
20090901|2009-03-10 03:00,10,111,111,111,111,1
20090901|2009-03-10 05:30,10,110.3,110.3,110.3,110.3,2
20090901|2009-03-10 07:00,10,110.5,110.65,110.5,110.55,11
20090901|2009-03-10 07:30,10,110.9,110.95,110.85,110.9,34
20090901|2009-03-10 08:00,10,110.95,110.95,110.75,110.9,7
20090901|2009-03-10 08:30,10,110.9,111.35,110.9,111.35,53
20090901|2009-03-10 09:00,10,111.25,111.5,111.25,111.25,12
20090901|2009-03-10 09:30,10,111.25,111.25,111.05,111.05,7
20090901|2009-03-10 10:00,10,110.8,110.8,110.8,110.8,4
20090901|2009-03-10 10:30,10,111,111,111,111,1
20090901|2009-03-10 11:00,10,111.15,111.15,111.15,111.15,1
20090901|2009-03-10 12:00,10,110.5,110.5,110.5,110.5,5
20090901|2009-03-10 12:30,10,110.6,110.6,110.6,110.6,5
20090901|2009-03-11 02:30,11,110.45,110.45,110,110,32
20090901|2009-03-11 06:30,11,110.65,110.65,110.65,110.65,1
20090901|2009-03-11 07:00,11,110.75,110.8,110.75,110.75,16
20090901|2009-03-11 07:30,11,111.3,111.5,111.3,111.5,8
20090901|2009-03-11 08:00,11,111.4,111.4,111.35,111.35,4
20090901|2009-03-11 08:30,11,111.3,111.8,111.3,111.8,23
20090901|2009-03-11 09:00,11,111.75,112,111.7,111.75,10
20090901|2009-03-11 09:30,11,111.25,111.45,111.2,111.45,15
20090901|2009-03-11 10:00,11,112.15,112.25,112.15,112.25,8
20090901|2009-03-11 10:30,11,112.25,112.25,112.05,112.05,8
20090901|2009-03-11 11:30,11,111.65,111.65,111.65,111.65,2
20090901|2009-03-11 12:00,11,111.8,111.9,111.45,111.45,9
20090901|2009-03-11 12:30,11,111.9,111.9,111.9,111.9,1
20090901|2009-03-12 02:30,12,111.5,111.5,111.5,111.5,1
20090901|2009-03-12 03:00,12,111.15,111.15,111,111,14
20090901|2009-03-12 06:00,12,111.2,111.2,111.2,111.2,3
20090901|2009-03-12 07:00,12,111.1,111.1,110.75,110.9,11
20090901|2009-03-12 07:30,12,111.05,111.05,110.05,110.75,43
20090901|2009-03-12 08:00,12,110.5,110.5,109,110.1,285
20090901|2009-03-12 08:30,12,110.1,110.85,110.1,110.65,11
20090901|2009-03-12 09:00,12,111,111.5,111,111,104
20090901|2009-03-12 09:30,12,111.55,115.95,111.55,114.75,142
20090901|2009-03-12 10:00,12,114.95,115,114.55,114.65,38
20090901|2009-03-12 10:30,12,114.6,114.95,114.35,114.75,90
20090901|2009-03-12 11:00,12,114.95,115.7,114.95,115.7,24
20090901|2009-03-12 11:30,12,114.95,114.95,114.9,114.9,3
20090901|2009-03-12 12:00,12,115.15,115.15,114.95,114.95,11
20090901|2009-03-12 12:30,12,115.15,115.25,115.15,115.25,38
20090901|2009-03-12 13:00,12,115.2,115.3,115.15,115.15,30
20090901|2009-03-12 13:30,12,115.15,115.2,115.15,115.2,50
20090901|2009-03-13 02:30,13,115,115.5,115,115.5,13
20090901|2009-03-13 03:30,13,115.05,115.05,115.05,115.05,2
20090901|2009-03-13 05:30,13,116,116,116,116,6
20090901|2009-03-13 06:30,13,115.8,115.8,115.8,115.8,1
20090901|2009-03-13 07:00,13,116.1,116.1,116.1,116.1,2
20090901|2009-03-13 07:30,13,115.85,116.05,115.85,116,23
20090901|2009-03-13 08:00,13,115.9,116.05,115.9,116.05,11
20090901|2009-03-13 08:30,13,115.65,116,115.65,116,13
20090901|2009-03-13 09:00,13,116.15,116.35,116.15,116.35,8
20090901|2009-03-13 09:30,13,116.1,116.1,115.6,115.6,15
20090901|2009-03-13 10:00,13,115,115.2,115,115,80
20090901|2009-03-13 10:30,13,115.05,115.05,114.45,114.6,106
20090901|2009-03-13 11:00,13,114.6,114.6,114.25,114.25,16
20090901|2009-03-13 11:30,13,114.35,114.75,114.3,114.4,34
20090901|2009-03-13 12:00,13,114.4,114.55,114,114.55,37
20090901|2009-03-13 12:30,13,114.55,114.55,114.45,114.45,20
20090901|2009-03-13 13:00,13,114.45,114.45,114.45,114.45,7
20090901|2009-03-16 04:30,16,114.35,114.35,114.35,114.35,5
20090901|2009-03-16 06:30,16,114.35,114.8,114.35,114.8,42
20090901|2009-03-16 07:00,16,114.8,115,114.8,115,93
20090901|2009-03-16 07:30,16,115.1,115.1,115.1,115.1,1
20090901|2009-03-16 08:00,16,114.85,114.85,114.35,114.35,14
20090901|2009-03-16 08:30,16,114.95,115,114.8,114.8,10
20090901|2009-03-16 09:00,16,115,115,115,115,1
20090901|2009-03-16 09:30,16,115.1,115.45,115.1,115.3,10
20090901|2009-03-16 10:00,16,115.55,115.9,115.55,115.9,9
20090901|2009-03-16 10:30,16,116,116,115.8,115.85,5
20090901|2009-03-16 11:00,16,115.45,115.75,115.45,115.6,19
20090901|2009-03-16 11:30,16,115.7,115.7,115.55,115.55,4
20090901|2009-03-16 12:00,16,115.55,115.55,115.1,115.2,22
20090901|2009-03-17 02:30,17,115.4,115.5,115.4,115.5,2
20090901|2009-03-17 03:30,17,115.1,115.2,115.1,115.2,3
20090901|2009-03-17 04:00,17,115.65,115.65,115.65,115.65,9
20090901|2009-03-17 04:30,17,115.65,115.65,115.65,115.65,2
20090901|2009-03-17 06:30,17,115.05,115.05,115,115,2
20090901|2009-03-17 07:30,17,114.9,114.9,114.3,114.3,24
20090901|2009-03-17 08:00,17,114.25,114.85,114.25,114.85,38
20090901|2009-03-17 08:30,17,114.8,115.5,114.7,115.5,55
20090901|2009-03-17 09:00,17,115.1,116.25,114.95,116.25,10
20090901|2009-03-17 10:30,17,115.6,115.7,115.6,115.7,38
20090901|2009-03-17 11:00,17,115.8,115.8,115.65,115.65,3
20090901|2009-03-17 11:30,17,115.8,115.8,115.75,115.75,2
20090901|2009-03-17 12:00,17,115.5,115.6,115.3,115.3,16
20090901|2009-03-17 12:30,17,115.55,115.55,115.55,115.55,1
20090901|2009-03-18 02:30,18,115.9,115.95,115.9,115.95,10
20090901|2009-03-18 03:30,18,115.65,115.65,115.65,115.65,4
20090901|2009-03-18 04:00,18,115.65,115.65,115.6,115.6,11
20090901|2009-03-18 06:00,18,115.95,116.5,115.95,116.5,10
20090901|2009-03-18 07:00,18,116.5,116.5,116.5,116.5,5
20090901|2009-03-18 07:30,18,117.5,118,117.5,117.75,58
20090901|2009-03-18 08:00,18,117.5,117.5,117.2,117.4,33
20090901|2009-03-18 08:30,18,117.45,117.6,116.95,116.95,33
20090901|2009-03-18 09:00,18,117,117,116.75,116.95,19
20090901|2009-03-18 09:30,18,116.95,117.2,116.5,117.2,77
20090901|2009-03-18 10:00,18,117,117,116.8,117,67
20090901|2009-03-18 10:30,18,116.8,116.85,116.7,116.8,6
20090901|2009-03-18 11:00,18,117,117.3,117,117,12
20090901|2009-03-18 11:30,18,116.9,116.9,116.85,116.85,2
20090901|2009-03-18 12:00,18,117.15,117.15,117.15,117.15,2
20090901|2009-03-18 12:30,18,117.15,117.15,117.15,117.15,4
20090901|2009-03-18 13:00,18,117.25,117.25,117.25,117.25,2
20090901|2009-03-18 13:30,18,117.85,117.85,117.85,117.85,5
20090901|2009-03-19 02:30,19,119.5,119.5,118.25,118.7,6
20090901|2009-03-19 03:30,19,120,120,120,120,2
20090901|2009-03-19 04:00,19,119.8,119.8,119.8,119.8,2
20090901|2009-03-19 05:30,19,119.55,119.8,119.55,119.8,6
20090901|2009-03-19 06:30,19,119.8,119.8,119.8,119.8,10
20090901|2009-03-19 07:00,19,120.35,120.35,119.85,119.95,14
20090901|2009-03-19 07:30,19,120,121.2,120,121.2,26
20090901|2009-03-19 08:00,19,121,121.2,120.85,121,52
20090901|2009-03-19 08:30,19,120.45,120.45,120.2,120.2,4
20090901|2009-03-19 09:00,19,120.3,120.4,120.3,120.3,4
20090901|2009-03-19 09:30,19,120.75,120.75,120.6,120.7,11
20090901|2009-03-19 10:00,19,120.55,121.1,120.5,121,282
20090901|2009-03-19 10:30,19,120.85,121,120.45,120.5,77
20090901|2009-03-19 11:00,19,120.6,120.6,120,120.25,38
20090901|2009-03-19 11:30,19,120.25,120.4,120.2,120.4,13
20090901|2009-03-19 12:00,19,120.35,120.4,120.05,120.3,48
20090901|2009-03-19 12:30,19,120.1,120.15,120,120,19
20090901|2009-03-19 13:30,19,119.8,119.9,119.8,119.9,6
20090901|2009-03-20 02:30,20,119.8,119.8,119.7,119.8,13
20090901|2009-03-20 03:00,20,119.8,119.8,119.8,119.8,2
20090901|2009-03-20 04:30,20,120.25,120.25,120.25,120.25,4
20090901|2009-03-20 05:00,20,120.1,120.1,120.1,120.1,30
20090901|2009-03-20 06:30,20,120.5,120.5,120.5,120.5,1
20090901|2009-03-20 07:00,20,120.95,120.95,120.8,120.8,12
20090901|2009-03-20 07:30,20,120.2,121,120.2,121,26
20090901|2009-03-20 08:00,20,121.45,122.1,121.4,122.1,52
20090901|2009-03-20 08:30,20,121.4,121.45,120.95,120.95,35
20090901|2009-03-20 09:00,20,120.7,120.85,120.65,120.65,14
20090901|2009-03-20 09:30,20,120.7,120.7,120.55,120.55,26
20090901|2009-03-20 10:00,20,120.9,120.9,120.6,120.65,5
20090901|2009-03-20 10:30,20,120.65,120.65,120.2,120.2,20
20090901|2009-03-20 11:00,20,120.25,120.25,119.65,120.2,34
20090901|2009-03-20 11:30,20,120.3,120.3,120.2,120.2,4
20090901|2009-03-20 12:00,20,120,120.5,119.9,120.5,14
20090901|2009-03-20 12:30,20,120.5,120.5,120.5,120.5,1
20090901|2009-03-20 13:30,20,120.25,120.25,120.25,120.25,2
20090901|2009-03-23 02:30,23,120.35,120.35,120.35,120.35,2
20090901|2009-03-23 04:00,23,121,121,121,121,2
20090901|2009-03-23 06:00,23,121.3,121.35,121.3,121.35,3
20090901|2009-03-23 06:30,23,121.35,121.35,121.35,121.35,2
20090901|2009-03-23 07:00,23,120.95,120.95,120.95,120.95,2
20090901|2009-03-23 07:30,23,120.9,120.9,120.45,120.45,5
20090901|2009-03-23 08:00,23,121,121,120.95,121,7
20090901|2009-03-23 08:30,23,120.75,121,120.45,120.45,33
20090901|2009-03-23 09:00,23,120.75,121,120.75,121,11
20090901|2009-03-23 09:30,23,120.7,120.7,120.7,120.7,1
20090901|2009-03-23 10:00,23,121,121,120.25,120.25,3
20090901|2009-03-23 10:30,23,121,121.35,121,121.2,13
20090901|2009-03-23 11:00,23,121.2,121.6,121,121,33
20090901|2009-03-23 12:00,23,121.05,121.65,121.05,121.65,34
20090901|2009-03-23 12:30,23,121.1,121.2,121.1,121.2,6
20090901|2009-03-23 13:30,23,121.35,121.4,121.35,121.4,4
20090901|2009-03-24 02:30,24,121.55,121.6,121.55,121.6,2
20090901|2009-03-24 05:00,24,121.15,121.2,121.15,121.2,20
20090901|2009-03-24 05:30,24,121.15,121.15,121.15,121.15,4
20090901|2009-03-24 06:00,24,121.6,121.9,121.6,121.9,15
20090901|2009-03-24 06:30,24,121.85,121.9,121.85,121.9,7
20090901|2009-03-24 07:00,24,121.65,121.65,121.35,121.55,10
20090901|2009-03-24 07:30,24,121.15,121.15,121.15,121.15,9
20090901|2009-03-24 08:00,24,120.85,120.95,120.8,120.85,9
20090901|2009-03-24 08:30,24,121,121.3,121,121.15,44
20090901|2009-03-24 09:00,24,120.8,120.8,120.8,120.8,2
20090901|2009-03-24 09:30,24,120.7,120.95,120.5,120.95,21
20090901|2009-03-24 10:00,24,121.15,121.15,121.1,121.1,2
20090901|2009-03-24 10:30,24,120.9,120.95,120.9,120.95,2
20090901|2009-03-24 11:00,24,120.6,120.8,120.6,120.7,23
20090901|2009-03-24 11:30,24,120.7,120.7,120.7,120.7,10
20090901|2009-03-24 12:00,24,120.75,120.75,120.75,120.75,4
20090901|2009-03-24 12:30,24,120.7,120.8,120.7,120.8,17
20090901|2009-03-24 13:00,24,120.75,120.75,120.75,120.75,10
20090901|2009-03-24 13:30,24,120.85,120.85,120.75,120.75,17
20090901|2009-03-25 03:00,25,120.25,120.35,120.25,120.35,5
20090901|2009-03-25 03:30,25,120.25,120.25,120.25,120.25,2
20090901|2009-03-25 05:00,25,120,120,119.75,119.9,13
20090901|2009-03-25 05:30,25,119.9,119.9,119.9,119.9,4
20090901|2009-03-25 07:00,25,119.5,119.9,119.4,119.9,32
20090901|2009-03-25 07:30,25,120.1,120.3,120.1,120.3,15
20090901|2009-03-25 08:00,25,120.05,120.75,119.95,120.4,18
20090901|2009-03-25 08:30,25,120.3,120.35,120.3,120.3,15
20090901|2009-03-25 09:00,25,120.8,121.2,120.5,120.5,42
20090901|2009-03-25 09:30,25,120.5,120.8,120.2,120.6,100
20090901|2009-03-25 10:00,25,120.55,120.6,120.45,120.6,4
20090901|2009-03-25 11:00,25,120.65,120.7,120.65,120.7,12
20090901|2009-03-25 11:30,25,120.9,121,120.85,120.95,10
20090901|2009-03-25 12:00,25,120.8,120.8,120.65,120.65,9
20090901|2009-03-25 12:30,25,120.7,120.85,120.6,120.85,66
20090901|2009-03-25 13:00,25,120.55,120.7,120.55,120.7,6
20090901|2009-03-25 13:30,25,120.7,120.9,120.7,120.9,21
20090901|2009-03-26 02:30,26,121.05,121.05,121.05,121.05,1
20090901|2009-03-26 04:00,26,121.2,121.7,121.2,121.7,13
20090901|2009-03-26 05:00,26,121.5,121.5,121.5,121.5,14
20090901|2009-03-26 06:30,26,121.35,121.35,121.35,121.35,1
20090901|2009-03-26 07:30,26,121.65,121.9,121.5,121.9,75
20090901|2009-03-26 08:00,26,121.95,123.15,121.95,122.7,83
20090901|2009-03-26 08:30,26,122.7,122.7,122.3,122.3,3
20090901|2009-03-26 09:00,26,122.1,122.1,122.1,122.1,4
20090901|2009-03-26 09:30,26,122,122.05,121.9,121.9,21
20090901|2009-03-26 10:00,26,121.95,122.05,121.9,122.05,26
20090901|2009-03-26 10:30,26,121.7,121.75,121.7,121.75,3
20090901|2009-03-26 11:00,26,122,122,121.65,121.65,12
20090901|2009-03-26 11:30,26,121.5,121.55,121.45,121.45,8
20090901|2009-03-26 12:00,26,121.75,121.75,121.3,121.3,12
20090901|2009-03-26 12:30,26,121.6,121.6,121.5,121.55,15
20090901|2009-03-26 13:00,26,121.55,121.6,121.5,121.5,5
20090901|2009-03-26 13:30,26,121.5,121.75,121.5,121.5,8
20090901|2009-03-27 02:30,27,121.5,121.5,121.5,121.5,1
20090901|2009-03-27 04:00,27,121.5,121.5,121.5,121.5,6
20090901|2009-03-27 04:30,27,121.5,121.5,120.75,120.75,36
20090901|2009-03-27 05:00,27,119.85,119.85,118.55,118.6,15
20090901|2009-03-27 06:30,27,119.6,119.6,119.05,119.1,19
20090901|2009-03-27 07:00,27,119,119.4,119,119.25,61
20090901|2009-03-27 07:30,27,119.15,119.75,119.15,119.55,28
20090901|2009-03-27 08:30,27,119.55,119.55,119.55,119.55,2
20090901|2009-03-27 09:00,27,119.5,119.5,119.5,119.5,4
20090901|2009-03-27 09:30,27,119.65,120.15,119.65,120.15,7
20090901|2009-03-27 10:00,27,119.6,119.6,119.5,119.5,4
20090901|2009-03-27 10:30,27,119.65,119.65,119.5,119.65,8
20090901|2009-03-27 11:00,27,119.5,119.5,119.5,119.5,8
20090901|2009-03-27 12:00,27,119.55,119.55,119.55,119.55,26
20090901|2009-03-27 12:30,27,119.9,119.95,119.9,119.9,12
20090901|2009-03-27 13:00,27,119.8,119.8,119.8,119.8,1
20090901|2009-03-27 13:30,27,120,120,119.95,119.95,7
20090901|2009-03-30 02:30,30,119.35,119.35,118.9,118.9,13
20090901|2009-03-30 04:30,30,119.05,119.05,119.05,119.05,1
20090901|2009-03-30 05:00,30,119.05,119.05,119.05,119.05,1
20090901|2009-03-30 06:30,30,119.3,119.3,118.9,118.9,2
20090901|2009-03-30 07:00,30,118.5,118.5,118.25,118.25,2
20090901|2009-03-30 07:30,30,118.55,119.25,118.5,119.25,29
20090901|2009-03-30 08:00,30,118.85,118.85,118.55,118.55,10
20090901|2009-03-30 08:30,30,118.25,118.25,117.95,117.95,8
20090901|2009-03-30 09:00,30,117.95,118.25,117.95,118.25,6
20090901|2009-03-30 09:30,30,117.75,117.75,117.75,117.75,1
20090901|2009-03-30 10:00,30,117.7,117.95,117.7,117.95,14
20090901|2009-03-30 10:30,30,117.75,117.8,117.75,117.8,6
20090901|2009-03-30 11:00,30,117.6,117.75,117.6,117.75,11
20090901|2009-03-30 11:30,30,117.6,117.6,117,117,32
20090901|2009-03-30 12:00,30,116.9,117.2,116.9,116.95,28
20090901|2009-03-30 12:30,30,117.05,117.05,116.9,116.9,13
20090901|2009-03-31 02:30,31,117.85,117.85,117.85,117.85,9
20090901|2009-03-31 03:00,31,118,118,118,118,4
20090901|2009-03-31 03:30,31,118,118.15,118,118,8
20090901|2009-03-31 05:00,31,118.1,118.1,118.1,118.1,1
20090901|2009-03-31 05:30,31,118.2,118.2,118.2,118.2,8
20090901|2009-03-31 06:00,31,118.3,118.3,118.2,118.2,4
20090901|2009-03-31 07:00,31,118.15,118.7,118.15,118.65,28
20090901|2009-03-31 07:30,31,118.5,118.75,118.5,118.7,14
20090901|2009-03-31 08:00,31,118.7,118.7,118.4,118.4,11
20090901|2009-03-31 08:30,31,118.5,118.5,118.15,118.25,4
20090901|2009-03-31 09:00,31,118.25,118.6,118.1,118.3,8
20090901|2009-03-31 09:30,31,118.4,118.4,118.1,118.1,14
20090901|2009-03-31 10:00,31,118.2,118.55,118.15,118.55,15
20090901|2009-03-31 10:30,31,118.45,118.8,118.45,118.8,18
20090901|2009-03-31 11:00,31,118.5,118.5,118.5,118.5,6
20090901|2009-03-31 11:30,31,118.65,118.65,118.55,118.55,3
20090901|2009-03-31 12:00,31,118.65,120,118.65,120,89
20090901|2009-03-31 12:30,31,120.1,120.1,119.55,119.85,107
20090901|2009-04-01 02:30,1,119.5,119.95,119.5,119.5,27
20090901|2009-04-01 03:00,1,119.45,119.45,119.45,119.45,1
20090901|2009-04-01 03:30,1,119.55,119.6,119.55,119.6,3
20090901|2009-04-01 07:00,1,119.35,119.35,119.3,119.3,3
20090901|2009-04-01 08:00,1,119.4,119.4,119.3,119.4,14
20090901|2009-04-01 08:30,1,119.3,119.3,118.9,118.9,8
20090901|2009-04-01 09:00,1,118.9,118.9,118.9,118.9,17
20090901|2009-04-01 09:30,1,118.9,119.05,118.9,119.05,11
20090901|2009-04-01 10:00,1,118.3,118.3,118.3,118.3,3
20090901|2009-04-01 10:30,1,118.45,118.45,118.45,118.45,5
20090901|2009-04-01 11:30,1,118.25,118.25,118.25,118.25,3
20090901|2009-04-01 12:00,1,118.3,118.6,118.15,118.6,33
20090901|2009-04-01 12:30,1,118.45,118.7,118.45,118.5,19
20090901|2009-04-02 02:30,2,119,119,118.85,119,5
20090901|2009-04-02 04:30,2,120,120.7,120,120.7,18
20090901|2009-04-02 05:00,2,121,121,121,121,3
20090901|2009-04-02 06:00,2,120.8,120.8,120.8,120.8,7
20090901|2009-04-02 06:30,2,121,121,121,121,4
20090901|2009-04-02 07:00,2,121.05,121.7,121.05,121.3,46
20090901|2009-04-02 07:30,2,120.8,122,120.7,121.6,54
20090901|2009-04-02 08:00,2,121.6,121.75,121.05,121.35,41
20090901|2009-04-02 08:30,2,121.25,121.3,121.05,121.1,9
20090901|2009-04-02 09:00,2,121,121.05,120.5,120.5,18
20090901|2009-04-02 09:30,2,120.85,120.9,120.85,120.9,11
20090901|2009-04-02 10:00,2,120.75,120.75,120.75,120.75,2
20090901|2009-04-02 10:30,2,119.8,120.35,119.8,120.35,3
20090901|2009-04-02 11:00,2,120.5,120.5,120.5,120.5,6
20090901|2009-04-02 11:30,2,120.9,120.9,120.9,120.9,16
20090901|2009-04-02 12:00,2,120.55,120.95,120.55,120.95,13
20090901|2009-04-02 12:30,2,120.95,121.15,120.95,121.1,19
20090901|2009-04-03 02:30,3,121,121,121,121,3
20090901|2009-04-03 04:30,3,121.4,121.4,121.4,121.4,2
20090901|2009-04-03 05:30,3,121.25,121.25,121.25,121.25,2
20090901|2009-04-03 06:00,3,120.55,120.55,120.55,120.55,2
20090901|2009-04-03 07:00,3,120.95,121.05,120.65,121.05,32
20090901|2009-04-03 07:30,3,120.55,120.55,119.9,119.9,34
20090901|2009-04-03 08:00,3,120.4,120.4,120.4,120.4,1
20090901|2009-04-03 08:30,3,121.05,121.5,121.05,121.4,53
20090901|2009-04-03 09:00,3,121.4,121.5,121.3,121.45,54
20090901|2009-04-03 09:30,3,121.2,121.75,121.2,121.6,47
20090901|2009-04-03 10:00,3,121.65,121.7,121.3,121.7,26
20090901|2009-04-03 10:30,3,121.6,122.25,121.6,122.05,28
20090901|2009-04-03 11:00,3,122.05,122.4,122,122.4,26
20090901|2009-04-03 11:30,3,122.3,122.4,122.3,122.3,25
20090901|2009-04-03 12:00,3,122.35,122.5,122.3,122.45,9
20090901|2009-04-03 12:30,3,122.3,123.25,122.3,123.1,42
20090901|2009-04-06 02:30,6,122.35,123.25,122.35,123.1,13
20090901|2009-04-06 04:00,6,122.95,123,122.95,123,5
20090901|2009-04-06 05:00,6,123,123,123,123,1
20090901|2009-04-06 05:30,6,122.85,122.85,122.85,122.85,3
20090901|2009-04-06 06:30,6,122.35,122.55,122.35,122.55,10
20090901|2009-04-06 07:00,6,122.1,122.1,121.9,122,35
20090901|2009-04-06 07:30,6,121.7,121.8,121.7,121.8,6
20090901|2009-04-06 08:00,6,121.6,121.6,120.65,120.65,12
20090901|2009-04-06 08:30,6,120.7,121.05,120.65,121.05,16
20090901|2009-04-06 09:00,6,121.9,121.95,121.1,121.1,22
20090901|2009-04-06 09:30,6,120.9,120.95,120.85,120.95,6
20090901|2009-04-06 11:00,6,121.1,121.1,121,121.05,10
20090901|2009-04-06 12:00,6,121.8,121.9,121.8,121.9,9
20090901|2009-04-06 12:30,6,121.4,121.4,121.2,121.2,8
20090901|2009-04-07 02:30,7,120.9,121.35,120.9,121.1,17
20090901|2009-04-07 03:00,7,120.85,120.85,120.7,120.7,6
20090901|2009-04-07 03:30,7,120.8,120.8,120.8,120.8,15
20090901|2009-04-07 04:00,7,120.45,120.45,120.45,120.45,8
20090901|2009-04-07 04:30,7,120.25,120.25,120.2,120.2,14
20090901|2009-04-07 07:00,7,120.9,121.15,120.85,121,14
20090901|2009-04-07 07:30,7,121.15,121.4,121.05,121.05,65
20090901|2009-04-07 08:00,7,120.8,121,120.3,120.3,19
20090901|2009-04-07 08:30,7,121,121,121,121,4
20090901|2009-04-07 09:00,7,121.1,121.2,121,121.2,16
20090901|2009-04-07 09:30,7,121.2,121.7,121.2,121.4,22
20090901|2009-04-07 10:00,7,121.35,122.2,121.35,121.9,39
20090901|2009-04-07 10:30,7,122,122,122,122,1
20090901|2009-04-07 11:00,7,121.9,121.9,121.75,121.75,8
20090901|2009-04-07 11:30,7,122,122.2,122,122.2,7
20090901|2009-04-07 12:00,7,121.8,121.8,121.5,121.65,29
20090901|2009-04-07 12:30,7,121.6,121.6,121.45,121.5,5
20090901|2009-04-08 02:30,8,121,121,121,121,1
20090901|2009-04-08 04:00,8,121.15,121.15,121.15,121.15,8
20090901|2009-04-08 04:30,8,121.15,121.15,121.15,121.15,1
20090901|2009-04-08 07:00,8,121.65,121.65,121.65,121.65,2
20090901|2009-04-08 07:30,8,122.45,122.45,122.45,122.45,2
20090901|2009-04-08 08:00,8,122,122,122,122,1
20090901|2009-04-08 08:30,8,122.4,122.7,122.4,122.65,18
20090901|2009-04-08 09:30,8,122.2,122.3,122.1,122.3,11
20090901|2009-04-08 10:00,8,122.7,122.7,122.3,122.3,8
20090901|2009-04-08 10:30,8,122.35,122.35,122.25,122.35,3
20090901|2009-04-08 11:00,8,122.7,122.7,122.7,122.7,6
20090901|2009-04-08 11:30,8,122.8,122.95,122.8,122.95,60
20090901|2009-04-08 12:00,8,122.6,122.6,122.3,122.4,18
20090901|2009-04-08 12:30,8,122.4,122.5,122.4,122.45,14
20090901|2009-04-09 02:30,9,122.4,122.6,122.4,122.6,8
20090901|2009-04-09 03:00,9,122.8,122.9,122.8,122.9,7
20090901|2009-04-09 03:30,9,122.9,122.9,122.8,122.8,5
20090901|2009-04-09 04:00,9,123,123,123,123,1
20090901|2009-04-09 04:30,9,122.9,122.9,122.9,122.9,2
20090901|2009-04-09 07:00,9,122.9,123,122.5,122.65,12
20090901|2009-04-09 07:30,9,122.65,122.75,122.65,122.75,10
20090901|2009-04-09 08:00,9,123.2,123.45,123.2,123.45,6
20090901|2009-04-09 08:30,9,123.8,123.95,123.7,123.9,55
20090901|2009-04-09 09:00,9,124,124,123.5,123.5,27
20090901|2009-04-09 09:30,9,123.55,123.55,123.55,123.55,2
20090901|2009-04-09 10:00,9,123.6,123.75,123.55,123.55,8
20090901|2009-04-09 11:00,9,123.6,123.75,123.6,123.75,3
20090901|2009-04-09 11:30,9,122.8,122.95,122.8,122.95,24
20090901|2009-04-09 12:00,9,123.25,123.6,123.25,123.55,13
20090901|2009-04-09 12:30,9,123.55,123.6,123.25,123.35,14
20090901|2009-04-13 02:30,13,123.3,123.55,123.3,123.55,2
20090901|2009-04-13 07:00,13,124,124.55,124,124.55,15
20090901|2009-04-13 07:30,13,123.6,123.65,123.45,123.5,13
20090901|2009-04-13 08:00,13,123.35,123.35,122.9,122.9,11
20090901|2009-04-13 08:30,13,122,122,117.55,118.6,220
20090901|2009-04-13 09:00,13,118.6,119.3,118.6,118.75,28
20090901|2009-04-13 09:30,13,119.1,119.15,118.85,118.85,9
20090901|2009-04-13 10:00,13,118.8,119.3,118.7,119.2,63
20090901|2009-04-13 10:30,13,119.2,119.6,119.2,119.4,20
20090901|2009-04-13 11:00,13,119,119,119,119,7
20090901|2009-04-13 11:30,13,119.15,119.2,119.15,119.15,12
20090901|2009-04-13 12:00,13,119.2,119.55,119.2,119.55,10
20090901|2009-04-13 12:30,13,119.6,120.1,119.6,119.8,56
20090901|2009-04-14 02:30,14,119.55,119.75,119.55,119.75,6
20090901|2009-04-14 03:00,14,120,120,120,120,12
20090901|2009-04-14 03:30,14,120.1,120.25,120.1,120.1,7
20090901|2009-04-14 04:00,14,120.2,120.3,120.2,120.3,14
20090901|2009-04-14 04:30,14,120.25,120.3,120.25,120.25,8
20090901|2009-04-14 05:00,14,120.25,120.3,120.15,120.3,20
20090901|2009-04-14 05:30,14,119.9,119.9,119.9,119.9,3
20090901|2009-04-14 06:00,14,119.95,120,119.95,120,14
20090901|2009-04-14 06:30,14,120.05,120.05,119.8,119.8,4
20090901|2009-04-14 07:00,14,119.25,119.9,119.25,119.75,28
20090901|2009-04-14 07:30,14,119.7,119.85,118,118.55,87
20090901|2009-04-14 08:00,14,118.4,118.9,118.4,118.9,7
20090901|2009-04-14 08:30,14,118.7,119.35,118.6,119.25,44
20090901|2009-04-14 09:00,14,119.65,119.65,119.5,119.5,11
20090901|2009-04-14 09:30,14,119.8,119.95,119.75,119.95,12
20090901|2009-04-14 10:00,14,119.9,119.9,119.9,119.9,3
20090901|2009-04-14 10:30,14,119.95,119.95,119.95,119.95,5
20090901|2009-04-14 11:00,14,119.9,119.9,119.5,119.5,25
20090901|2009-04-14 12:00,14,119.3,119.8,119,119.8,18
20090901|2009-04-14 12:30,14,119.7,119.85,119.5,119.7,35
20090901|2009-04-15 02:30,15,119.5,119.5,119.45,119.45,4
20090901|2009-04-15 03:00,15,120,120,120,120,4
20090901|2009-04-15 03:30,15,120,120.25,120,120.25,3
20090901|2009-04-15 04:30,15,120.5,120.5,120.5,120.5,2
20090901|2009-04-15 05:00,15,120.55,120.55,120.55,120.55,1
20090901|2009-04-15 05:30,15,120.55,120.55,120.55,120.55,1
20090901|2009-04-15 06:30,15,120.05,120.05,119.9,119.9,2
20090901|2009-04-15 07:00,15,119.85,119.85,118.9,119.7,18
20090901|2009-04-15 07:30,15,119.1,119.65,118.9,119.35,29
20090901|2009-04-15 08:00,15,119.45,119.45,118.8,118.8,15
20090901|2009-04-15 08:30,15,119,119,118.75,118.75,13
20090901|2009-04-15 09:00,15,118.75,119.35,118.75,119.35,75
20090901|2009-04-15 09:30,15,119.3,119.35,119.1,119.1,10
20090901|2009-04-15 10:00,15,119,119.25,119,119.25,12
20090901|2009-04-15 10:30,15,119.15,119.5,119.15,119.5,2
20090901|2009-04-15 11:00,15,119.65,119.95,119.65,119.75,12
20090901|2009-04-15 11:30,15,119.45,119.5,119.15,119.4,56
20090901|2009-04-15 12:00,15,119.3,119.95,119.25,119.95,18
20090901|2009-04-15 12:30,15,120.25,120.4,119.8,119.9,61
20090901|2009-04-16 02:30,16,119.15,119.15,119.15,119.15,4
20090901|2009-04-16 03:00,16,119.1,119.1,119.1,119.1,5
20090901|2009-04-16 03:30,16,119,119,119,119,1
20090901|2009-04-16 04:00,16,119.2,119.2,119.2,119.2,1
20090901|2009-04-16 04:30,16,118.75,118.75,118.75,118.75,1
20090901|2009-04-16 06:00,16,119.25,119.25,119.25,119.25,5
20090901|2009-04-16 06:30,16,118.9,118.9,118.9,118.9,1
20090901|2009-04-16 07:00,16,119.3,119.35,119.3,119.35,12
20090901|2009-04-16 07:30,16,119.75,120,119.7,119.8,14
20090901|2009-04-16 08:30,16,119.8,120.4,119.8,120.35,9
20090901|2009-04-16 09:00,16,120.2,120.2,120.1,120.1,5
20090901|2009-04-16 09:30,16,120,120,119.5,119.5,5
20090901|2009-04-16 10:00,16,119.5,119.7,119.5,119.7,7
20090901|2009-04-16 10:30,16,119.5,119.5,119,119,60
20090901|2009-04-16 11:00,16,119.1,119.1,119.1,119.1,4
20090901|2009-04-16 11:30,16,119.1,119.1,118.5,118.5,62
20090901|2009-04-16 12:00,16,118.5,118.5,117.5,117.85,52
20090901|2009-04-16 12:30,16,117.85,118,117.8,117.8,8
20090901|2009-04-17 02:30,17,118,118,117.95,117.95,4
20090901|2009-04-17 03:30,17,117.7,117.7,117.7,117.7,2
20090901|2009-04-17 06:00,17,117.75,117.75,117.75,117.75,4
20090901|2009-04-17 07:00,17,118,118.55,118,118.35,57
20090901|2009-04-17 07:30,17,118.25,118.25,117.95,118.1,24
20090901|2009-04-17 08:00,17,118.2,118.2,117.75,118,47
20090901|2009-04-17 08:30,17,117.9,117.95,115.6,116.45,286
20090901|2009-04-17 09:00,17,116.5,116.75,116.45,116.45,31
20090901|2009-04-17 09:30,17,116.35,116.35,115.9,115.95,39
20090901|2009-04-17 10:00,17,115.95,115.95,115.15,115.4,169
20090901|2009-04-17 10:30,17,115.4,116.3,115.35,116.3,215
20090901|2009-04-17 11:00,17,116.2,116.4,116.2,116.35,122
20090901|2009-04-17 11:30,17,116.25,116.3,115.95,115.95,3
20090901|2009-04-17 12:00,17,116.15,116.2,115.95,116.05,45
20090901|2009-04-17 12:30,17,116,116,115.75,115.9,66
20090901|2009-04-20 02:30,20,115.9,116,115.9,116,21
20090901|2009-04-20 03:00,20,115.5,115.5,115.5,115.5,3
20090901|2009-04-20 03:30,20,116.4,116.5,116.4,116.4,11
20090901|2009-04-20 04:00,20,116.4,116.65,116.4,116.65,29
20090901|2009-04-20 04:30,20,116.25,116.25,116.25,116.25,2
20090901|2009-04-20 05:00,20,116.25,116.25,116.15,116.15,5
20090901|2009-04-20 06:00,20,115.85,115.85,115.85,115.85,2
20090901|2009-04-20 06:30,20,115.55,115.55,115.55,115.55,1
20090901|2009-04-20 07:00,20,115.25,115.55,115,115.55,30
20090901|2009-04-20 07:30,20,115.55,115.95,115.55,115.8,50
20090901|2009-04-20 08:00,20,115.8,115.8,115.45,115.5,21
20090901|2009-04-20 08:30,20,115.7,115.9,115.25,115.8,29
20090901|2009-04-20 09:00,20,115.7,115.9,115.7,115.9,7
20090901|2009-04-20 09:30,20,115.95,116,115.9,115.9,7
20090901|2009-04-20 10:00,20,115.65,116.05,115.65,115.95,9
20090901|2009-04-20 10:30,20,116.25,116.25,116,116,18
20090901|2009-04-20 11:30,20,115.9,115.9,115.9,115.9,1
20090901|2009-04-20 12:00,20,115.7,115.95,115.7,115.8,38
20090901|2009-04-21 02:30,21,116,116.35,116,116.35,9
20090901|2009-04-21 03:00,21,116.25,116.25,116.25,116.25,1
20090901|2009-04-21 04:00,21,116.35,116.35,116.35,116.35,7
20090901|2009-04-21 04:30,21,116.35,116.35,116.35,116.35,4
20090901|2009-04-21 06:00,21,115.95,115.95,115.95,115.95,1
20090901|2009-04-21 06:30,21,116,116,116,116,5
20090901|2009-04-21 07:00,21,115.85,115.9,115.8,115.8,26
20090901|2009-04-21 07:30,21,115.75,115.75,115.65,115.75,9
20090901|2009-04-21 08:00,21,115.35,115.4,115.2,115.2,24
20090901|2009-04-21 08:30,21,115.1,115.15,115,115.15,209
20090901|2009-04-21 09:00,21,115.05,115.25,115,115.2,63
20090901|2009-04-21 09:30,21,115.1,115.1,115.05,115.1,5
20090901|2009-04-21 10:00,21,115.4,115.85,115.4,115.75,25
20090901|2009-04-21 10:30,21,115.95,116.05,115.8,115.8,10
20090901|2009-04-21 11:30,21,116.05,116.05,116.05,116.05,1
20090901|2009-04-21 12:00,21,116.05,116.45,116,116.45,15
20090901|2009-04-21 12:30,21,116.5,116.55,116.5,116.55,2
20090901|2009-04-22 02:30,22,116.7,116.7,115.7,115.7,10
20090901|2009-04-22 04:30,22,115.65,115.65,115.65,115.65,3
20090901|2009-04-22 05:00,22,115.75,115.75,115.75,115.75,1
20090901|2009-04-22 05:30,22,115.7,115.8,115.7,115.75,12
20090901|2009-04-22 06:00,22,115,115,115,115,5
20090901|2009-04-22 06:30,22,115,115.1,115,115,56
20090901|2009-04-22 07:00,22,115.15,115.3,115.05,115.25,30
20090901|2009-04-22 07:30,22,115.15,115.15,115,115.05,97
20090901|2009-04-22 08:00,22,115.1,115.15,115,115.15,18
20090901|2009-04-22 08:30,22,115.3,115.3,115.05,115.05,6
20090901|2009-04-22 09:00,22,115.3,115.85,115.3,115.85,18
20090901|2009-04-22 09:30,22,115.75,115.75,115.3,115.3,11
20090901|2009-04-22 10:00,22,115.35,115.55,115.3,115.55,12
20090901|2009-04-22 10:30,22,115.9,121.15,115.85,119.8,122
20090901|2009-04-22 11:00,22,119.85,120.1,119.2,119.2,188
20090901|2009-04-22 11:30,22,119.3,120,119.3,119.8,46
20090901|2009-04-22 12:00,22,119.8,119.9,119.55,119.9,34
20090901|2009-04-22 12:30,22,120,120,119.35,119.5,97
20090901|2009-04-23 02:30,23,119.75,119.75,119.6,119.6,12
20090901|2009-04-23 03:30,23,119.75,120.25,119.75,120.1,19
20090901|2009-04-23 04:00,23,120.1,120.3,120.1,120.3,3
20090901|2009-04-23 04:30,23,120.1,120.25,120.05,120.2,13
20090901|2009-04-23 05:00,23,120.05,120.15,119.7,119.7,28
20090901|2009-04-23 05:30,23,119.65,119.65,119.5,119.65,43
20090901|2009-04-23 06:00,23,119.7,119.75,119.7,119.75,5
20090901|2009-04-23 06:30,23,119.75,119.8,119.55,119.55,11
20090901|2009-04-23 07:00,23,119.6,120.25,119.6,120.2,30
20090901|2009-04-23 07:30,23,120.2,120.45,120.05,120.45,31
20090901|2009-04-23 08:00,23,120.5,120.5,120.3,120.4,25
20090901|2009-04-23 08:30,23,120.35,120.35,119.8,119.8,27
20090901|2009-04-23 09:00,23,119.8,120.05,119.8,120.05,4
20090901|2009-04-23 09:30,23,120.05,120.1,119.9,120.05,7
20090901|2009-04-23 10:00,23,119.75,120.15,119.75,120.15,11
20090901|2009-04-23 10:30,23,120.1,120.2,119.9,119.95,23
20090901|2009-04-23 11:00,23,119.8,119.85,119.65,119.65,11
20090901|2009-04-23 11:30,23,119.85,119.9,119.8,119.85,10
20090901|2009-04-23 12:00,23,120,120.3,119.8,120.3,23
20090901|2009-04-23 12:30,23,120.3,120.4,119.9,120,25
20090901|2009-04-24 02:30,24,120.25,120.25,120.25,120.25,1
20090901|2009-04-24 03:00,24,120.25,120.25,120.25,120.25,20
20090901|2009-04-24 03:30,24,120.25,120.25,120.25,120.25,1
20090901|2009-04-24 04:00,24,120,120.1,120,120.1,2
20090901|2009-04-24 04:30,24,120.1,120.1,120.1,120.1,9
20090901|2009-04-24 05:00,24,120,120,120,120,1
20090901|2009-04-24 05:30,24,118.75,118.75,118.75,118.75,1
20090901|2009-04-24 06:00,24,119.5,119.5,119.5,119.5,1
20090901|2009-04-24 06:30,24,119.9,119.9,119.9,119.9,2
20090901|2009-04-24 07:00,24,119.9,120.85,119.9,120.4,49
20090901|2009-04-24 07:30,24,120.45,121,120.45,120.55,29
20090901|2009-04-24 08:00,24,120.85,120.85,120.45,120.55,12
20090901|2009-04-24 08:30,24,120.6,120.75,120.45,120.75,11
20090901|2009-04-24 09:00,24,120.75,121.4,120.75,121.2,38
20090901|2009-04-24 09:30,24,121.1,121.15,120.9,121.1,11
20090901|2009-04-24 10:00,24,121.15,121.25,120.95,121.05,13
20090901|2009-04-24 10:30,24,121.05,121.35,121.05,121.35,31
20090901|2009-04-24 11:00,24,121.2,121.25,121.05,121.05,15
20090901|2009-04-24 11:30,24,121.05,121.05,121.05,121.05,2
20090901|2009-04-24 12:00,24,121.25,121.55,121.15,121.5,75
20090901|2009-04-24 12:30,24,121.3,121.55,121.25,121.35,30
20090901|2009-04-27 02:30,27,120.75,120.75,120.75,120.75,5
20090901|2009-04-27 03:00,27,120.45,120.45,120.25,120.4,3
20090901|2009-04-27 03:30,27,120.1,120.1,120.1,120.1,4
20090901|2009-04-27 04:00,27,120,120,119.95,119.95,3
20090901|2009-04-27 04:30,27,119.7,119.7,119.5,119.5,2
20090901|2009-04-27 05:30,27,119.3,119.55,119.3,119.55,3
20090901|2009-04-27 06:00,27,119.4,119.5,119.4,119.5,3
20090901|2009-04-27 06:30,27,119.75,119.9,119.75,119.9,8
20090901|2009-04-27 07:00,27,119.5,119.5,119.2,119.5,39
20090901|2009-04-27 07:30,27,119.25,119.25,116.55,117.1,164
20090901|2009-04-27 08:00,27,117.1,117.55,116.85,117.55,58
20090901|2009-04-27 08:30,27,117.7,117.7,117.5,117.7,18
20090901|2009-04-27 09:00,27,117.7,117.7,117.4,117.65,24
20090901|2009-04-27 09:30,27,117.75,117.75,117.7,117.7,3
20090901|2009-04-27 10:00,27,117.7,118.05,117.7,118.05,6
20090901|2009-04-27 10:30,27,117.95,118.2,117.85,117.85,27
20090901|2009-04-27 11:00,27,118.15,118.15,117.5,117.6,40
20090901|2009-04-27 11:30,27,117.7,117.75,117.6,117.75,20
20090901|2009-04-27 12:00,27,117.65,117.65,117.35,117.6,31
20090901|2009-04-27 12:30,27,117.45,117.45,117.25,117.25,33
20090901|2009-04-28 02:30,28,117.4,117.4,117.4,117.4,5
20090901|2009-04-28 03:00,28,117.25,117.25,117,117.2,22
20090901|2009-04-28 03:30,28,117.2,117.2,117.2,117.2,3
20090901|2009-04-28 04:00,28,117.55,117.55,117.55,117.55,2
20090901|2009-04-28 04:30,28,117.6,117.8,117.6,117.8,5
20090901|2009-04-28 05:00,28,117.8,117.85,117.75,117.75,17
20090901|2009-04-28 05:30,28,117.7,117.7,117.65,117.65,6
20090901|2009-04-28 06:00,28,117.6,117.65,117.6,117.65,2
20090901|2009-04-28 06:30,28,117.5,117.5,116.7,117.1,46
20090901|2009-04-28 07:00,28,116.8,117,116.8,116.8,5
20090901|2009-04-28 07:30,28,117.05,117.1,116.4,117.1,35
20090901|2009-04-28 08:00,28,117.6,118.2,117.5,117.85,20
20090901|2009-04-28 08:30,28,117.75,118.35,117.75,118.35,37
20090901|2009-04-28 09:00,28,118.5,118.55,118.15,118.55,35
20090901|2009-04-28 09:30,28,118.5,118.7,118.4,118.7,26
20090901|2009-04-28 10:00,28,117.8,118.35,117.8,118.35,3
20090901|2009-04-28 10:30,28,118,118,117.95,117.95,5
20090901|2009-04-28 11:00,28,118.15,118.7,118.15,118.5,211
20090901|2009-04-28 11:30,28,118.45,118.7,118.35,118.5,255
20090901|2009-04-28 12:00,28,118.55,118.55,118.35,118.45,152
20090901|2009-04-28 12:30,28,118.5,118.5,118.35,118.35,15
20090901|2009-04-29 02:30,29,118.75,118.75,118.6,118.6,3
20090901|2009-04-29 03:00,29,118.75,118.75,118.75,118.75,10
20090901|2009-04-29 03:30,29,118.75,118.75,118.75,118.75,1
20090901|2009-04-29 04:30,29,119,119,119,119,2
20090901|2009-04-29 05:00,29,118.9,118.9,118.75,118.75,7
20090901|2009-04-29 05:30,29,118.5,118.5,118.1,118.1,8
20090901|2009-04-29 06:30,29,118.7,118.9,118.7,118.9,9
20090901|2009-04-29 07:30,29,118.4,118.5,118.4,118.45,13
20090901|2009-04-29 08:00,29,118.3,118.3,118,118,33
20090901|2009-04-29 08:30,29,118.05,118.95,118.05,118.95,7
20090901|2009-04-29 09:00,29,118.75,118.75,118.75,118.75,3
20090901|2009-04-29 09:30,29,118.6,118.95,118.55,118.7,13
20090901|2009-04-29 10:00,29,118.75,118.9,118.75,118.9,3
20090901|2009-04-29 10:30,29,119.15,119.15,119,119.1,6
20090901|2009-04-29 11:00,29,118.95,118.95,118.6,118.65,4
20090901|2009-04-29 11:30,29,118.6,118.6,118.6,118.6,2
20090901|2009-04-29 12:00,29,118.85,118.85,118.45,118.65,13
20090901|2009-04-29 12:30,29,118.6,118.6,118.3,118.3,91
20090901|2009-04-30 02:30,30,118.4,118.9,118.4,118.9,84
20090901|2009-04-30 04:00,30,118.8,118.8,118.8,118.8,1
20090901|2009-04-30 04:30,30,118.6,118.6,118.6,118.6,4
20090901|2009-04-30 05:00,30,118.8,118.8,118.8,118.8,2
20090901|2009-04-30 06:00,30,118.75,118.75,118.75,118.75,1
20090901|2009-04-30 06:30,30,118.95,118.95,118.95,118.95,7
20090901|2009-04-30 07:00,30,118.75,118.75,118.15,118.15,26
20090901|2009-04-30 07:30,30,118.4,118.4,117.35,117.35,48
20090901|2009-04-30 08:00,30,117.4,117.6,116.85,117.1,55
20090901|2009-04-30 08:30,30,117.35,117.35,117,117.3,31
20090901|2009-04-30 09:00,30,117.4,117.65,117.4,117.55,35
20090901|2009-04-30 09:30,30,117.55,117.55,116.9,116.95,116
20090901|2009-04-30 10:00,30,116.9,117.05,116.85,117.05,23
20090901|2009-04-30 10:30,30,117.05,117.05,116.9,116.9,39
20090901|2009-04-30 11:00,30,116.85,117.25,116.25,117.15,68
20090901|2009-04-30 11:30,30,117.4,117.55,117.1,117.15,81
20090901|2009-04-30 12:00,30,117.05,118.45,117.05,118.45,17
20090901|2009-04-30 12:30,30,118.25,118.25,117.9,117.9,20
20090901|2009-05-01 02:30,1,118.1,118.2,118,118.2,3
20090901|2009-05-01 03:00,1,117.9,117.9,117.9,117.9,2
20090901|2009-05-01 04:00,1,118,118.05,118,118.05,2
20090901|2009-05-01 04:30,1,117.95,117.95,117.95,117.95,1
20090901|2009-05-01 05:30,1,118.9,119,118.9,119,10
20090901|2009-05-01 06:30,1,118.95,118.95,118.95,118.95,1
20090901|2009-05-01 07:00,1,118.9,119.65,118.9,119.65,11
20090901|2009-05-01 07:30,1,119.95,121.3,119.95,120.9,147
20090901|2009-05-01 08:00,1,120.6,120.95,120.55,120.8,44
20090901|2009-05-01 08:30,1,120.75,121,120.75,120.95,28
20090901|2009-05-01 09:00,1,120.8,120.95,120.8,120.95,6
20090901|2009-05-01 09:30,1,120.9,122.1,120.9,122.1,163
20090901|2009-05-01 10:00,1,121.95,122.75,121.8,122.5,138
20090901|2009-05-01 10:30,1,122.55,122.85,122.55,122.6,108
20090901|2009-05-01 11:00,1,122.45,122.45,121.9,122.35,60
20090901|2009-05-01 11:30,1,122.55,122.6,122.25,122.25,14
20090901|2009-05-01 12:00,1,122.5,122.65,122.3,122.65,13
20090901|2009-05-01 12:30,1,122.2,122.4,122.2,122.4,22
20090901|2009-05-04 02:30,4,122.45,122.5,122.3,122.45,21
20090901|2009-05-04 03:00,4,122.45,122.45,122.45,122.45,2
20090901|2009-05-04 03:30,4,122.3,122.3,122.3,122.3,13
20090901|2009-05-04 04:00,4,122.45,122.6,122.45,122.55,4
20090901|2009-05-04 05:00,4,122.55,122.55,122.55,122.55,7
20090901|2009-05-04 06:00,4,122.55,122.65,122.55,122.55,3
20090901|2009-05-04 07:00,4,122.85,122.9,121.95,121.95,49
20090901|2009-05-04 07:30,4,121.7,122.4,121.5,122.35,40
20090901|2009-05-04 08:00,4,122.4,122.75,122.3,122.6,107
20090901|2009-05-04 08:30,4,122.6,123.9,122.6,123.8,73
20090901|2009-05-04 09:00,4,123.9,123.9,122.95,123.1,56
20090901|2009-05-04 09:30,4,122.65,123.35,122.6,123.25,58
20090901|2009-05-04 10:00,4,123.15,123.3,122.9,123,21
20090901|2009-05-04 10:30,4,123.1,123.1,123,123,3
20090901|2009-05-04 11:00,4,123,123.05,122.6,122.6,18
20090901|2009-05-04 11:30,4,122.55,122.9,122.55,122.9,10
20090901|2009-05-04 12:00,4,122.75,122.9,122.55,122.9,14
20090901|2009-05-04 12:30,4,122.75,122.85,122.75,122.85,2
20090901|2009-05-05 02:30,5,123,123,122.5,122.5,9
20090901|2009-05-05 03:00,5,122.4,122.4,122.4,122.4,1
20090901|2009-05-05 04:00,5,122.5,122.65,122.5,122.65,5
20090901|2009-05-05 05:30,5,122.4,122.45,122.25,122.3,6
20090901|2009-05-05 06:00,5,122.35,122.4,122.35,122.4,11
20090901|2009-05-05 06:30,5,121.8,122.1,121.8,122,9
20090901|2009-05-05 07:00,5,122.1,122.65,122.1,122.4,25
20090901|2009-05-05 07:30,5,122.45,125.3,122.45,124.85,114
20090901|2009-05-05 08:00,5,124.9,125.15,124.7,124.9,104
20090901|2009-05-05 08:30,5,125,125.7,124.9,125.5,149
20090901|2009-05-05 09:00,5,125.4,125.4,125.1,125.1,72
20090901|2009-05-05 09:30,5,125.1,125.45,124.9,125.25,58
20090901|2009-05-05 10:00,5,125.3,125.95,125.3,125.95,31
20090901|2009-05-05 10:30,5,126,126.45,126,126.15,79
20090901|2009-05-05 11:00,5,126.05,126.05,125.75,125.95,50
20090901|2009-05-05 11:30,5,125.85,126.5,125.85,126.5,53
20090901|2009-05-05 12:00,5,126.35,126.7,126.35,126.65,38
20090901|2009-05-05 12:30,5,126.55,126.65,126.45,126.6,35
20090901|2009-05-06 02:30,6,126.45,126.45,125.65,125.7,37
20090901|2009-05-06 03:00,6,126,126,126,126,1
20090901|2009-05-06 03:30,6,125.85,125.85,125.75,125.75,15
20090901|2009-05-06 04:00,6,125.75,125.75,125.7,125.7,6
20090901|2009-05-06 04:30,6,125.95,126,125.95,126,3
20090901|2009-05-06 05:00,6,125.8,126,125.8,126,3
20090901|2009-05-06 05:30,6,126.15,126.15,126.15,126.15,2
20090901|2009-05-06 06:00,6,126,126,126,126,12
20090901|2009-05-06 06:30,6,126,126.3,126,126.3,15
20090901|2009-05-06 07:00,6,126.2,126.75,126.2,126.7,78
20090901|2009-05-06 07:30,6,126.7,127,126.5,126.9,66
20090901|2009-05-06 08:00,6,127,127.2,126.6,126.9,39
20090901|2009-05-06 08:30,6,126.85,126.85,125.75,126.45,25
20090901|2009-05-06 09:00,6,126.3,126.3,125.85,126.05,32
20090901|2009-05-06 09:30,6,126.35,126.8,126.35,126.65,30
20090901|2009-05-06 10:00,6,126.7,126.7,126.25,126.25,33
20090901|2009-05-06 10:30,6,126.2,126.2,126.15,126.15,4
20090901|2009-05-06 11:00,6,126.55,126.75,126.3,126.75,20
20090901|2009-05-06 11:30,6,126.75,126.8,126.45,126.45,7
20090901|2009-05-06 12:00,6,126.4,127,126.4,127,17
20090901|2009-05-06 12:30,6,126.9,126.9,126.3,126.3,53
20090901|2009-05-07 02:30,7,126.7,126.7,126.25,126.4,4
20090901|2009-05-07 03:00,7,126.3,126.7,126.3,126.7,7
20090901|2009-05-07 03:30,7,127,127,126.95,126.95,5
20090901|2009-05-07 04:00,7,127,127,127,127,3
20090901|2009-05-07 04:30,7,127.4,127.4,127.4,127.4,1
20090901|2009-05-07 05:00,7,127.4,127.7,127.25,127.25,11
20090901|2009-05-07 05:30,7,127.2,127.2,127,127,3
20090901|2009-05-07 06:00,7,127,127,126.35,126.6,23
20090901|2009-05-07 06:30,7,126.6,126.6,126,126.3,32
20090901|2009-05-07 07:00,7,126.3,126.85,126.2,126.85,39
20090901|2009-05-07 07:30,7,126.85,127.5,126.7,126.7,26
20090901|2009-05-07 08:00,7,126.8,127.25,126.8,127.25,6
20090901|2009-05-07 08:30,7,127.05,127.45,126.5,126.5,16
20090901|2009-05-07 09:00,7,126.3,126.4,125.6,125.7,39
20090901|2009-05-07 09:30,7,125.9,126.25,125.9,126.25,12
20090901|2009-05-07 10:00,7,126.4,126.4,126.3,126.4,9
20090901|2009-05-07 10:30,7,126.7,126.75,126.65,126.75,12
20090901|2009-05-07 11:00,7,126.6,127,126.5,126.6,15
20090901|2009-05-07 11:30,7,126.5,126.55,126,126,19
20090901|2009-05-07 12:00,7,125.9,126.6,125.9,126.6,14
20090901|2009-05-07 12:30,7,126.05,126.05,125.8,125.8,45
20090901|2009-05-08 02:30,8,126.45,126.45,125.6,125.6,15
20090901|2009-05-08 03:00,8,125.7,125.7,125.7,125.7,3
20090901|2009-05-08 03:30,8,125.85,126.45,125.85,126.3,6
20090901|2009-05-08 04:00,8,126.5,126.5,126.5,126.5,7
20090901|2009-05-08 04:30,8,126.5,126.55,126.5,126.55,9
20090901|2009-05-08 05:30,8,126.6,126.8,126.6,126.8,19
20090901|2009-05-08 06:00,8,126.9,126.9,126.9,126.9,3
20090901|2009-05-08 06:30,8,126.95,127,126.95,127,13
20090901|2009-05-08 07:00,8,127.1,127.25,126.8,127.15,30
20090901|2009-05-08 07:30,8,127.25,127.35,127.05,127.2,11
20090901|2009-05-08 08:00,8,127.15,127.5,127,127.3,65
20090901|2009-05-08 08:30,8,127.2,128,127.2,127.65,27
20090901|2009-05-08 09:00,8,127.7,127.7,127.1,127.3,30
20090901|2009-05-08 09:30,8,127.45,127.9,127.35,127.35,30
20090901|2009-05-08 10:00,8,127.6,128,127.6,127.8,40
20090901|2009-05-08 10:30,8,128,128.4,127.9,127.9,29
20090901|2009-05-08 11:00,8,127.95,128.15,127.7,128.15,19
20090901|2009-05-08 11:30,8,127.9,127.9,127.85,127.85,9
20090901|2009-05-08 12:00,8,127.5,128.8,127.5,128.8,112
20090901|2009-05-08 12:30,8,128.9,129.75,128.5,129.75,143
20090901|2009-05-11 02:30,11,128.4,129,128.4,128.7,22
20090901|2009-05-11 03:00,11,129,129,129,129,2
20090901|2009-05-11 03:30,11,129,129,128.85,128.85,8
20090901|2009-05-11 04:00,11,129.05,129.3,129.05,129.3,3
20090901|2009-05-11 04:30,11,129.05,129.15,129,129,27
20090901|2009-05-11 05:00,11,129.1,129.15,129.1,129.15,11
20090901|2009-05-11 05:30,11,129.25,129.4,129.25,129.4,4
20090901|2009-05-11 06:00,11,129.5,129.7,129.25,129.25,11
20090901|2009-05-11 06:30,11,128.5,128.5,128.45,128.5,6
20090901|2009-05-11 07:00,11,128.45,132.1,128.45,131.15,309
20090901|2009-05-11 07:30,11,131.45,131.5,130.9,131,61
20090901|2009-05-11 08:00,11,130.65,130.65,129.55,130.35,45
20090901|2009-05-11 08:30,11,130.75,130.85,130.65,130.85,9
20090901|2009-05-11 09:00,11,130.25,130.5,130.2,130.3,46
20090901|2009-05-11 09:30,11,130.2,130.45,130.15,130.3,93
20090901|2009-05-11 10:00,11,130.3,130.5,130.25,130.45,63
20090901|2009-05-11 10:30,11,130.3,130.55,127.65,129.1,115
20090901|2009-05-11 11:00,11,129.15,129.15,128.9,128.9,20
20090901|2009-05-11 11:30,11,128.65,129,128,128.95,30
20090901|2009-05-11 12:00,11,130,130.6,129.6,130.3,133
20090901|2009-05-11 12:30,11,130.3,130.35,129.75,129.75,48
20090901|2009-05-12 02:30,12,129.35,130.35,129.35,130.35,9
20090901|2009-05-12 03:00,12,130.35,130.55,130.35,130.55,19
20090901|2009-05-12 04:00,12,130.5,130.5,130.5,130.5,4
20090901|2009-05-12 04:30,12,130.65,130.7,130.65,130.7,4
20090901|2009-05-12 05:00,12,130.35,130.35,130.35,130.35,2
20090901|2009-05-12 05:30,12,130.5,130.5,130.5,130.5,1
20090901|2009-05-12 06:00,12,130.6,130.6,130.6,130.6,1
20090901|2009-05-12 06:30,12,131,131.6,131,131.6,72
20090901|2009-05-12 07:00,12,131.7,131.9,131.5,131.8,97
20090901|2009-05-12 07:30,12,131.85,132.5,131.8,132,314
20090901|2009-05-12 08:00,12,132.2,132.3,131.85,132.25,84
20090901|2009-05-12 08:30,12,132.25,132.5,131.1,131.6,57
20090901|2009-05-12 09:00,12,131.8,131.8,130.35,130.55,133
20090901|2009-05-12 09:30,12,130.7,130.7,129.35,130.3,68
20090901|2009-05-12 10:00,12,130.5,131.4,130.25,130.25,96
20090901|2009-05-12 10:30,12,130.65,130.9,130.5,130.8,57
20090901|2009-05-12 11:00,12,130.75,131.05,130.7,131,55
20090901|2009-05-12 11:30,12,130.95,131.3,130.85,131.1,68
20090901|2009-05-12 12:00,12,131.25,131.35,130.7,130.85,79
20090901|2009-05-12 12:30,12,130.6,130.75,130.35,130.5,54
20090901|2009-05-13 02:30,13,130.5,130.55,130.25,130.25,29
20090901|2009-05-13 04:30,13,130.6,130.8,130.5,130.5,6
20090901|2009-05-13 05:00,13,130.35,130.35,130.15,130.15,10
20090901|2009-05-13 05:30,13,130,130,129.45,129.45,10
20090901|2009-05-13 06:00,13,129.8,129.85,129.8,129.85,3
20090901|2009-05-13 07:00,13,130,130.05,128.35,128.5,67
20090901|2009-05-13 07:30,13,128.55,129.95,128.55,129.95,115
20090901|2009-05-13 08:00,13,129.7,130,129.35,129.65,39
20090901|2009-05-13 08:30,13,129.5,129.65,129.4,129.55,72
20090901|2009-05-13 09:00,13,129.55,129.7,129.45,129.45,74
20090901|2009-05-13 09:30,13,129.2,129.45,129.1,129.1,44
20090901|2009-05-13 10:00,13,129.2,129.4,129.2,129.35,78
20090901|2009-05-13 10:30,13,129.35,129.65,129.35,129.45,134
20090901|2009-05-13 11:00,13,129.25,129.5,129.25,129.5,10
20090901|2009-05-13 12:00,13,129.4,129.4,129,129.15,28
20090901|2009-05-13 12:30,13,129.1,129.4,128.55,128.65,115
20090901|2009-05-14 02:30,14,128,128.2,127.8,127.8,34
20090901|2009-05-14 03:30,14,128,128,127.85,127.85,9
20090901|2009-05-14 04:00,14,127.85,127.9,127.6,127.9,15
20090901|2009-05-14 05:00,14,127.9,127.95,127.8,127.8,4
20090901|2009-05-14 06:00,14,127.65,127.65,127.65,127.65,5
20090901|2009-05-14 06:30,14,127.6,127.85,127.4,127.85,19
20090901|2009-05-14 07:00,14,127.6,127.9,126.85,126.85,100
20090901|2009-05-14 07:30,14,126.95,127.75,126.95,127.75,76
20090901|2009-05-14 08:00,14,127.9,129.2,127.9,128.65,111
20090901|2009-05-14 08:30,14,129.2,129.35,129,129.15,43
20090901|2009-05-14 09:00,14,129,129.3,128.95,129.25,50
20090901|2009-05-14 09:30,14,129.1,129.35,129.1,129.35,11
20090901|2009-05-14 10:00,14,129.5,129.6,129.45,129.5,28
20090901|2009-05-14 10:30,14,129.65,129.65,129.4,129.4,30
20090901|2009-05-14 11:00,14,129.75,129.75,129.6,129.6,23
20090901|2009-05-14 11:30,14,129.6,130,129.6,129.8,24
20090901|2009-05-14 12:00,14,129.65,129.9,129.5,129.8,15
20090901|2009-05-14 12:30,14,129.8,130.15,129.6,129.6,57
20090901|2009-05-15 02:30,15,129.75,129.75,129.15,129.15,18
20090901|2009-05-15 03:00,15,129.45,129.45,129.45,129.45,1
20090901|2009-05-15 04:00,15,129,129,129,129,1
20090901|2009-05-15 05:00,15,129.15,129.15,129.1,129.1,5
20090901|2009-05-15 05:30,15,129.15,129.15,128.85,128.85,11
20090901|2009-05-15 06:00,15,128.8,128.8,128.75,128.75,16
20090901|2009-05-15 06:30,15,128.9,129.8,128.9,129.8,18
20090901|2009-05-15 07:00,15,130,130.4,128.7,129.15,67
20090901|2009-05-15 07:30,15,129.1,129.75,128.9,129.5,72
20090901|2009-05-15 08:00,15,129.5,129.85,129.5,129.55,135
20090901|2009-05-15 08:30,15,129.8,130.05,129.8,129.95,53
20090901|2009-05-15 09:00,15,130,131,130,130.75,56
20090901|2009-05-15 09:30,15,130.7,131,130.55,130.95,67
20090901|2009-05-15 10:00,15,130.8,131.5,130.8,131.05,95
20090901|2009-05-15 10:30,15,131.1,131.1,130.8,130.8,33
20090901|2009-05-15 11:00,15,130.9,130.9,130.6,130.85,30
20090901|2009-05-15 11:30,15,130.35,130.35,130.35,130.35,1
20090901|2009-05-15 12:00,15,130,130.05,129.5,129.6,51
20090901|2009-05-15 12:30,15,129.75,129.8,129.45,129.6,35
20090901|2009-05-18 02:30,18,128.7,129.3,128.7,129,8
20090901|2009-05-18 03:00,18,129.2,129.5,129.2,129.5,11
20090901|2009-05-18 03:30,18,129.6,130,129.6,129.85,32
20090901|2009-05-18 04:00,18,129.6,129.6,129.6,129.6,6
20090901|2009-05-18 04:30,18,129.7,130.3,129.7,130.3,26
20090901|2009-05-18 05:00,18,130.2,130.45,130.2,130.45,5
20090901|2009-05-18 05:30,18,130.4,130.5,130.4,130.5,3
20090901|2009-05-18 06:00,18,130.45,130.95,130.2,130.95,14
20090901|2009-05-18 06:30,18,131,131.2,131,131.2,49
20090901|2009-05-18 07:00,18,131.25,131.5,130.8,130.8,91
20090901|2009-05-18 07:30,18,130.95,131.75,130.4,130.75,101
20090901|2009-05-18 08:00,18,130.75,130.9,130.4,130.45,21
20090901|2009-05-18 08:30,18,130.85,131,130.5,130.5,21
20090901|2009-05-18 09:00,18,130.65,131,130.5,131,14
20090901|2009-05-18 09:30,18,130.95,131.1,130.75,131.1,29
20090901|2009-05-18 10:00,18,130.8,131.1,130.8,131,18
20090901|2009-05-18 10:30,18,130.8,130.8,130.8,130.8,6
20090901|2009-05-18 11:00,18,130.9,131,130.9,131,9
20090901|2009-05-18 11:30,18,131.1,131.4,131,131,47
20090901|2009-05-18 12:00,18,131,131.3,130.65,131.3,31
20090901|2009-05-18 12:30,18,131.15,131.25,130.65,130.65,17
20090901|2009-05-19 02:30,19,131.25,131.4,131,131,45
20090901|2009-05-19 03:00,19,131,131.55,131,131.55,11
20090901|2009-05-19 03:30,19,131.5,131.7,131.5,131.7,16
20090901|2009-05-19 04:00,19,131.75,132,131.7,131.7,100
20090901|2009-05-19 04:30,19,131.75,132.35,131.7,132.35,48
20090901|2009-05-19 05:00,19,132.35,133.35,132.35,133.35,251
20090901|2009-05-19 05:30,19,133.35,133.6,133.2,133.6,94
20090901|2009-05-19 06:00,19,133.55,133.55,133.05,133.05,38
20090901|2009-05-19 06:30,19,133.2,133.2,132.85,133,25
20090901|2009-05-19 07:00,19,133.05,133.3,132.7,132.8,157
20090901|2009-05-19 07:30,19,132.8,132.95,132.1,132.1,20
20090901|2009-05-19 08:00,19,132.2,133,132.15,132.95,60
20090901|2009-05-19 08:30,19,132.95,133.75,132.9,133.05,161
20090901|2009-05-19 09:00,19,133,133.45,132.5,133.45,99
20090901|2009-05-19 09:30,19,133.3,133.35,133,133,28
20090901|2009-05-19 10:00,19,133.1,133.3,132.7,133.05,51
20090901|2009-05-19 10:30,19,133.15,133.2,132.9,133.2,59
20090901|2009-05-19 11:00,19,133,133.95,133,133.4,99
20090901|2009-05-19 11:30,19,133.45,133.55,133.35,133.4,66
20090901|2009-05-19 12:00,19,133.4,134.2,133.4,134.15,116
20090901|2009-05-19 12:30,19,134.2,134.2,133.8,134.05,86
20090901|2009-05-20 02:30,20,134.15,134.15,133.55,133.9,48
20090901|2009-05-20 03:00,20,133.5,133.75,133.5,133.7,11
20090901|2009-05-20 03:30,20,133.6,133.7,133.6,133.7,5
20090901|2009-05-20 04:00,20,133.7,133.8,133.6,133.8,8
20090901|2009-05-20 04:30,20,133.9,134,133.7,133.7,30
20090901|2009-05-20 05:00,20,133.7,133.7,133.7,133.7,17
20090901|2009-05-20 05:30,20,133.7,133.75,133.7,133.75,7
20090901|2009-05-20 06:00,20,133.9,133.9,133.4,133.4,7
20090901|2009-05-20 06:30,20,133.1,133.5,132.95,133.45,37
20090901|2009-05-20 07:00,20,133.75,133.8,133.5,133.65,87
20090901|2009-05-20 07:30,20,133.65,134.65,132.6,133.35,123
20090901|2009-05-20 08:00,20,133.5,134.65,133.5,134.55,96
20090901|2009-05-20 08:30,20,134.5,136.15,134.5,135.4,354
20090901|2009-05-20 09:00,20,135.6,136.35,135.45,136.15,124
20090901|2009-05-20 09:30,20,136.2,136.25,135.45,135.8,99
20090901|2009-05-20 10:00,20,135.65,135.7,135.4,135.5,103
20090901|2009-05-20 10:30,20,135.6,135.85,135.3,135.45,102
20090901|2009-05-20 11:00,20,135.45,135.65,135.25,135.45,29
20090901|2009-05-20 11:30,20,135.15,135.15,134.5,135.05,118
20090901|2009-05-20 12:00,20,134.65,135.25,134.4,135.2,64
20090901|2009-05-20 12:30,20,135.1,136,135.1,135.65,74
20090901|2009-05-21 02:30,21,135,135.3,135,135.3,20
20090901|2009-05-21 03:00,21,135.3,135.3,135.1,135.1,22
20090901|2009-05-21 03:30,21,135.3,135.3,134.5,134.5,6
20090901|2009-05-21 04:00,21,134,134.3,134,134.3,6
20090901|2009-05-21 04:30,21,134.15,134.7,134.15,134.7,23
20090901|2009-05-21 05:00,21,134.2,134.2,134.2,134.2,1
20090901|2009-05-21 06:00,21,134.45,134.45,134.45,134.45,1
20090901|2009-05-21 06:30,21,133.75,134.25,133.7,134.2,44
20090901|2009-05-21 07:00,21,134.2,134.35,133.95,134.35,34
20090901|2009-05-21 07:30,21,134.35,134.75,133.7,134.3,57
20090901|2009-05-21 08:00,21,134.15,134.5,133.65,134.5,56
20090901|2009-05-21 08:30,21,134.2,134.6,134.1,134.6,35
20090901|2009-05-21 09:00,21,134.6,136,134.6,135.25,209
20090901|2009-05-21 09:30,21,135.2,136.15,135.2,135.65,40
20090901|2009-05-21 10:00,21,136,136.5,136,136.3,78
20090901|2009-05-21 10:30,21,136.15,136.4,135.8,136.15,57
20090901|2009-05-21 11:00,21,136.1,136.4,136.1,136.4,19
20090901|2009-05-21 11:30,21,136.4,137.1,136.25,136.9,176
20090901|2009-05-21 12:00,21,137,137.7,137,137.55,134
20090901|2009-05-21 12:30,21,137.5,137.6,137.35,137.5,105
20090901|2009-05-22 02:30,22,137,137.6,137,137.5,85
20090901|2009-05-22 03:00,22,137.6,137.95,137.5,137.95,55
20090901|2009-05-22 03:30,22,138,138.95,138,138.85,134
20090901|2009-05-22 04:00,22,138.8,139,138.7,138.95,71
20090901|2009-05-22 04:30,22,138.75,138.75,138.75,138.75,3
20090901|2009-05-22 05:00,22,139,139,139,139,1
20090901|2009-05-22 05:30,22,139.05,139.2,139,139.15,10
20090901|2009-05-22 06:00,22,139.15,139.15,138.7,138.7,18
20090901|2009-05-22 06:30,22,138.7,138.75,138.7,138.75,3
20090901|2009-05-22 07:00,22,138.65,138.8,138,138.5,135
20090901|2009-05-22 07:30,22,138.75,138.8,138.1,138.1,117
20090901|2009-05-22 08:00,22,138.45,138.45,137.2,137.55,92
20090901|2009-05-22 08:30,22,137.65,138.1,137.65,138,48
20090901|2009-05-22 09:00,22,138.2,138.35,137.5,137.6,124
20090901|2009-05-22 09:30,22,137.45,137.8,136.6,137.4,164
20090901|2009-05-22 10:00,22,137.45,137.85,137.45,137.65,63
20090901|2009-05-22 10:30,22,137.85,138,137.5,137.5,51
20090901|2009-05-22 11:00,22,137.55,137.65,136.75,136.75,34
20090901|2009-05-22 11:30,22,136.2,136.3,135.6,136.3,96
20090901|2009-05-22 12:00,22,136.1,136.95,135.7,136.95,124
20090901|2009-05-22 12:30,22,136.95,136.95,135.95,136.05,154
20090901|2009-05-26 02:30,26,136.55,136.55,136,136,23
20090901|2009-05-26 03:00,26,136.3,136.3,136,136.1,27
20090901|2009-05-26 03:30,26,136,136,136,136,1
20090901|2009-05-26 04:00,26,136,136.1,136,136.1,9
20090901|2009-05-26 04:30,26,135.8,135.8,135.8,135.8,1
20090901|2009-05-26 05:00,26,135.85,135.85,135.5,135.5,13
20090901|2009-05-26 05:30,26,135.45,135.6,135.1,135.1,14
20090901|2009-05-26 06:00,26,135.2,135.3,135.15,135.3,4
20090901|2009-05-26 06:30,26,135.25,135.25,134.5,134.7,76
20090901|2009-05-26 07:00,26,134.9,135.9,134.8,135.7,68
20090901|2009-05-26 07:30,26,135.75,136.25,135.65,135.75,66
20090901|2009-05-26 08:00,26,135.75,135.75,133.85,133.9,86
20090901|2009-05-26 08:30,26,133.8,134.75,133.5,134.45,51
20090901|2009-05-26 09:00,26,134.8,136,134.8,135.55,61
20090901|2009-05-26 09:30,26,135.3,136.1,135.3,135.9,60
20090901|2009-05-26 10:00,26,135.85,136.2,135.85,136.05,19
20090901|2009-05-26 10:30,26,136.1,136.2,136,136.1,16
20090901|2009-05-26 11:00,26,135.8,137.1,135.8,137.1,39
20090901|2009-05-26 11:30,26,136.8,138.7,136.7,137.55,133
20090901|2009-05-26 12:00,26,137.75,138.8,136.85,138.8,66
20090901|2009-05-26 12:30,26,138.85,138.95,138.5,138.85,113
20090901|2009-05-27 02:30,27,138.5,138.9,138.5,138.75,77
20090901|2009-05-27 03:00,27,138.75,139.15,138.75,139,96
20090901|2009-05-27 03:30,27,139,139.2,139,139,12
20090901|2009-05-27 04:00,27,139,139.1,139,139.1,2
20090901|2009-05-27 04:30,27,138.9,139,138.85,138.85,11
20090901|2009-05-27 05:00,27,138.95,139,138.95,139,9
20090901|2009-05-27 05:30,27,139,139,138.85,138.85,10
20090901|2009-05-27 06:00,27,138.8,138.8,138.7,138.7,19
20090901|2009-05-27 06:30,27,138.55,138.95,138.4,138.95,58
20090901|2009-05-27 07:00,27,138.95,139.2,138.4,139.2,106
20090901|2009-05-27 07:30,27,138.85,139.2,138.85,139,67
20090901|2009-05-27 08:00,27,138.85,139.4,137.8,139.4,106
20090901|2009-05-27 08:30,27,139.25,139.55,138.9,139.35,72
20090901|2009-05-27 09:00,27,139.3,139.35,138.5,138.75,32
20090901|2009-05-27 09:30,27,138.7,139,138.3,139,57
20090901|2009-05-27 10:00,27,138.75,138.75,138.3,138.55,45
20090901|2009-05-27 10:30,27,138.75,138.75,138.3,138.3,18
20090901|2009-05-27 11:00,27,138.25,138.85,138.25,138.75,47
20090901|2009-05-27 11:30,27,138.6,139.3,138.6,138.8,61
20090901|2009-05-27 12:00,27,138.9,138.9,137,137.6,71
20090901|2009-05-27 12:30,27,137.6,137.7,136,136,44
20090901|2009-05-28 02:30,28,136.45,136.5,135,136.5,41
20090901|2009-05-28 03:00,28,136.55,136.6,136,136.15,52
20090901|2009-05-28 03:30,28,136.5,137,136.5,137,20
20090901|2009-05-28 04:00,28,136.9,137.1,136.5,136.5,18
20090901|2009-05-28 04:30,28,136.35,136.35,136.35,136.35,4
20090901|2009-05-28 05:00,28,136.45,136.45,136.45,136.45,2
20090901|2009-05-28 05:30,28,136.45,136.7,136.1,136.1,14
20090901|2009-05-28 06:00,28,136.05,136.5,136.05,136.5,5
20090901|2009-05-28 06:30,28,136.15,136.95,136.15,136.95,16
20090901|2009-05-28 07:00,28,137.05,137.5,136.7,136.7,89
20090901|2009-05-28 07:30,28,136.7,137.5,136.55,137.4,69
20090901|2009-05-28 08:00,28,137.45,137.9,137.25,137.9,59
20090901|2009-05-28 08:30,28,137.9,138.1,137.7,137.9,69
20090901|2009-05-28 09:00,28,137.65,138.1,137.45,137.9,38
20090901|2009-05-28 09:30,28,137.95,138.6,137.8,138.45,75
20090901|2009-05-28 10:00,28,138.75,139,138.5,138.8,69
20090901|2009-05-28 10:30,28,139,139.25,138.8,139.2,62
20090901|2009-05-28 11:00,28,139.1,139.2,138.55,138.7,69
20090901|2009-05-28 11:30,28,138.7,138.7,137.4,137.5,59
20090901|2009-05-28 12:00,28,137.75,138.85,137.7,138.85,52
20090901|2009-05-28 12:30,28,138.7,138.8,138.45,138.5,52
20090901|2009-05-29 02:30,29,138.05,139,138.05,139,22
20090901|2009-05-29 03:00,29,139,139.1,138.9,138.9,7
20090901|2009-05-29 03:30,29,138.95,138.95,138.75,138.75,6
20090901|2009-05-29 04:00,29,138.9,139.1,138.9,139,34
20090901|2009-05-29 04:30,29,139,139.1,138.8,138.8,59
20090901|2009-05-29 05:00,29,138.75,138.8,138.75,138.8,6
20090901|2009-05-29 05:30,29,138.95,139.4,138.95,139.4,114
20090901|2009-05-29 06:00,29,139.4,139.5,139.25,139.5,33
20090901|2009-05-29 06:30,29,139.25,139.25,138.35,138.95,27
20090901|2009-05-29 07:00,29,139,139.3,138.45,138.65,83
20090901|2009-05-29 07:30,29,138.6,139.1,137.85,139,64
20090901|2009-05-29 08:00,29,139,139.5,139,139.5,24
20090901|2009-05-29 08:30,29,139.65,139.75,139.45,139.75,17
20090901|2009-05-29 09:00,29,139.7,140,139.2,139.4,72
20090901|2009-05-29 09:30,29,139.3,140,139.1,139.9,97
20090901|2009-05-29 10:00,29,139.9,140.55,139.8,140.4,185
20090901|2009-05-29 10:30,29,140.35,140.8,140.15,140.4,82
20090901|2009-05-29 11:00,29,140.5,140.5,139.3,139.3,53
20090901|2009-05-29 11:30,29,139.35,139.45,138.8,139.05,62
20090901|2009-05-29 12:00,29,139.7,139.85,139.05,139.45,69
20090901|2009-05-29 12:30,29,139.15,139.15,138.75,138.75,82
20090901|2009-06-01 02:30,1,138.55,139.7,138.55,139.7,201
20090901|2009-06-01 03:00,1,139.75,139.75,139.75,139.75,2
20090901|2009-06-01 03:30,1,139.8,140.1,139.8,140.1,32
20090901|2009-06-01 04:00,1,139.95,140.1,139.95,140.1,11
20090901|2009-06-01 04:30,1,140,140.35,140,140.35,10
20090901|2009-06-01 05:00,1,140.25,140.3,140.2,140.2,21
20090901|2009-06-01 06:00,1,140.1,140.5,139.9,140.5,30
20090901|2009-06-01 06:30,1,140.5,140.5,140,140,16
20090901|2009-06-01 07:00,1,140.3,141.1,140.3,141.1,216
20090901|2009-06-01 07:30,1,141.1,142.35,141.05,141.65,338
20090901|2009-06-01 08:00,1,141.85,142,141.5,141.9,43
20090901|2009-06-01 08:30,1,142,144.5,142,143.75,256
20090901|2009-06-01 09:00,1,143.85,143.85,142.05,142.5,148
20090901|2009-06-01 09:30,1,142.75,143.05,142.4,143,76
20090901|2009-06-01 10:00,1,142.9,143.5,142.9,143.25,29
20090901|2009-06-01 10:30,1,143.5,143.75,143.2,143.75,66
20090901|2009-06-01 11:00,1,143.85,143.95,142.95,143.45,52
20090901|2009-06-01 11:30,1,143.45,143.65,143.15,143.3,22
20090901|2009-06-01 12:00,1,143.2,144.3,143.15,144.25,220
20090901|2009-06-01 12:30,1,144.2,144.2,143.85,144.1,69
20090901|2009-06-02 02:30,2,144,144,142.65,142.75,62
20090901|2009-06-02 03:00,2,143,143,142.85,143,29
20090901|2009-06-02 03:30,2,143,143,142.7,142.8,9
20090901|2009-06-02 04:00,2,142.9,143,142.75,142.75,12
20090901|2009-06-02 04:30,2,142.75,142.85,142.7,142.7,15
20090901|2009-06-02 05:00,2,142.5,142.5,142.1,142.35,30
20090901|2009-06-02 05:30,2,142.5,143.05,142.5,142.9,34
20090901|2009-06-02 06:00,2,143.15,143.75,143.15,143.5,73
20090901|2009-06-02 06:30,2,143.75,144.5,143.75,144,78
20090901|2009-06-02 07:00,2,144.25,144.8,142.3,142.8,266
20090901|2009-06-02 07:30,2,142.5,143.45,142,143.45,184
20090901|2009-06-02 08:00,2,143.25,144,143.05,143.4,168
20090901|2009-06-02 08:30,2,143.4,144.7,143.3,144.6,171
20090901|2009-06-02 09:00,2,144.5,144.6,144.2,144.25,72
20090901|2009-06-02 09:30,2,144.1,144.1,143.5,143.7,73
20090901|2009-06-02 10:00,2,143.7,144.2,143.5,143.75,261
20090901|2009-06-02 10:30,2,143.65,143.75,142.65,142.65,79
20090901|2009-06-02 11:00,2,142.85,143.75,142.85,143.6,110
20090901|2009-06-02 11:30,2,143.55,144.1,143.4,144.1,74
20090901|2009-06-02 12:00,2,144.1,144.25,143.7,144.1,62
20090901|2009-06-02 12:30,2,143.95,144.05,143.85,143.9,99
20090901|2009-06-03 02:30,3,144,144.2,143.1,143.5,57
20090901|2009-06-03 03:00,3,143.5,143.5,143.5,143.5,10
20090901|2009-06-03 03:30,3,143.7,143.7,143.1,143.1,25
20090901|2009-06-03 04:00,3,143.15,143.15,142.65,142.75,20
20090901|2009-06-03 04:30,3,142.8,143.1,142.6,142.6,18
20090901|2009-06-03 05:00,3,142.75,142.75,142.6,142.6,5
20090901|2009-06-03 05:30,3,142.6,142.7,142.5,142.6,11
20090901|2009-06-03 06:00,3,142.7,142.75,142.7,142.7,3
20090901|2009-06-03 06:30,3,142.45,142.55,140.95,142.1,97
20090901|2009-06-03 07:00,3,142.2,142.4,141.5,142.2,85
20090901|2009-06-03 07:30,3,142.4,142.75,140.8,141.65,277
20090901|2009-06-03 08:00,3,141.65,142.5,141.65,142,107
20090901|2009-06-03 08:30,3,142,142.35,141.75,141.75,185
20090901|2009-06-03 09:00,3,141.8,141.95,141.45,141.95,55
20090901|2009-06-03 09:30,3,141.8,141.8,141.1,141.15,54
20090901|2009-06-03 10:00,3,141.4,141.85,141.3,141.75,82
20090901|2009-06-03 10:30,3,141.6,141.7,141,141,105
20090901|2009-06-03 11:00,3,141.05,141.05,139.95,140.4,307
20090901|2009-06-03 11:30,3,140.3,140.3,139.15,139.25,183
20090901|2009-06-03 12:00,3,139.2,140.75,136.9,140.35,775
20090901|2009-06-03 12:30,3,139.95,140.1,139.35,139.8,160
20090901|2009-06-04 02:30,4,139.55,140.85,139.35,140.7,131
20090901|2009-06-04 03:00,4,140.45,140.7,140.45,140.5,11
20090901|2009-06-04 03:30,4,140.35,140.45,139.75,140.2,33
20090901|2009-06-04 04:00,4,140.1,140.1,139.85,139.85,5
20090901|2009-06-04 04:30,4,139.8,140.2,139.8,140.1,8
20090901|2009-06-04 05:00,4,140,140.05,139.9,140.05,13
20090901|2009-06-04 05:30,4,140.1,140.1,139.45,139.6,78
20090901|2009-06-04 06:00,4,139.6,139.6,139.05,139.05,15
20090901|2009-06-04 06:30,4,139.05,139.2,138.65,138.65,30
20090901|2009-06-04 07:00,4,138.8,139,138.1,138.1,167
20090901|2009-06-04 07:30,4,138.2,140.1,138.15,139.65,209
20090901|2009-06-04 08:00,4,139.6,140.55,139.6,140.55,43
20090901|2009-06-04 08:30,4,140.75,141,139.55,139.75,80
20090901|2009-06-04 09:00,4,140.3,141,139.95,141,39
20090901|2009-06-04 09:30,4,140.75,141.4,140.7,140.9,37
20090901|2009-06-04 10:00,4,140.85,141,140.85,140.9,134
20090901|2009-06-04 10:30,4,140.9,141,140.8,141,82
20090901|2009-06-04 11:00,4,141,141.2,140.8,141.2,55
20090901|2009-06-04 11:30,4,141.2,141.25,140.75,140.75,31
20090901|2009-06-04 12:00,4,140.9,141.35,140.8,141.25,79
20090901|2009-06-04 12:30,4,141.25,141.3,141,141,112
20090901|2009-06-05 02:30,5,140.8,141.5,140.8,141.2,8
20090901|2009-06-05 03:30,5,141.25,141.25,141.25,141.25,6
20090901|2009-06-05 04:00,5,141.1,141.1,141.1,141.1,3
20090901|2009-06-05 04:30,5,141.25,141.25,141.25,141.25,1
20090901|2009-06-05 05:00,5,141.15,141.25,140.8,140.8,56
20090901|2009-06-05 05:30,5,140.8,141,140.8,140.95,21
20090901|2009-06-05 06:00,5,141,141.25,141,141.25,60
20090901|2009-06-05 06:30,5,141.1,141.2,141.1,141.2,13
20090901|2009-06-05 07:00,5,140.95,140.95,139.7,139.7,142
20090901|2009-06-05 07:30,5,140.05,140.75,138.45,138.65,212
20090901|2009-06-05 08:00,5,138.65,138.75,136.45,137.65,371
20090901|2009-06-05 08:30,5,137.65,137.75,136.95,137.3,65
20090901|2009-06-05 09:00,5,137.25,137.5,136.15,136.35,141
20090901|2009-06-05 09:30,5,136.35,137.8,136.35,137.4,44
20090901|2009-06-05 10:00,5,137.25,138,136.85,136.85,14
20090901|2009-06-05 10:30,5,137.1,137.1,136.8,137.05,13
20090901|2009-06-05 11:00,5,137,137,136.5,136.95,37
20090901|2009-06-05 11:30,5,137.3,137.35,136.7,136.7,10
20090901|2009-06-05 12:00,5,136.7,136.7,135.7,135.9,361
20090901|2009-06-05 12:30,5,135.95,136.1,135.55,135.85,165
20090901|2009-06-08 02:30,8,135.65,135.8,135.55,135.55,124
20090901|2009-06-08 03:00,8,135.6,135.65,135.15,135.3,97
20090901|2009-06-08 03:30,8,135.35,135.55,135.15,135.15,62
20090901|2009-06-08 04:00,8,135.15,135.15,133.95,134.15,138
20090901|2009-06-08 04:30,8,134.85,134.85,134,134,71
20090901|2009-06-08 05:00,8,134.05,134.5,133.95,134.5,11
20090901|2009-06-08 05:30,8,134.05,134.15,134.05,134.1,15
20090901|2009-06-08 06:00,8,134.3,134.55,134.3,134.55,3
20090901|2009-06-08 06:30,8,134.2,134.55,134.15,134.55,33
20090901|2009-06-08 07:00,8,134.2,134.2,131.1,132.35,508
20090901|2009-06-08 07:30,8,132.3,132.9,131.4,131.85,161
20090901|2009-06-08 08:00,8,131.85,132.15,131.5,131.85,146
20090901|2009-06-08 08:30,8,131.8,131.85,130.85,130.85,424
20090901|2009-06-08 09:00,8,130.85,131.3,130.8,131.15,334
20090901|2009-06-08 09:30,8,131.15,132.15,131.15,131.7,108
20090901|2009-06-08 10:00,8,131.7,131.7,130.85,130.85,133
20090901|2009-06-08 10:30,8,131.35,131.5,130.9,131.15,42
20090901|2009-06-08 11:00,8,131.2,131.55,130.55,131.55,204
20090901|2009-06-08 11:30,8,131.5,131.9,130.95,131.65,48
20090901|2009-06-08 12:00,8,131.85,132.35,131.7,132.2,96
20090901|2009-06-08 12:30,8,132.1,132.75,132.1,132.55,67
20090901|2009-06-09 02:30,9,132.55,133.5,132.55,132.95,93
20090901|2009-06-09 03:00,9,132.9,132.9,132.7,132.7,12
20090901|2009-06-09 03:30,9,132.8,133.1,132.7,133.1,31
20090901|2009-06-09 04:00,9,132.8,133,132.8,132.8,10
20090901|2009-06-09 04:30,9,132.7,132.9,132.55,132.55,22
20090901|2009-06-09 05:00,9,132.7,132.8,132.65,132.65,12
20090901|2009-06-09 05:30,9,132.7,132.7,132.7,132.7,12
20090901|2009-06-09 06:00,9,132.7,132.95,132.7,132.95,35
20090901|2009-06-09 06:30,9,133,133.5,133,133.35,56
20090901|2009-06-09 07:00,9,133.3,133.9,133.3,133.85,164
20090901|2009-06-09 07:30,9,133.85,133.9,133.45,133.65,147
20090901|2009-06-09 08:00,9,133.7,134.25,133.6,133.75,184
20090901|2009-06-09 08:30,9,133.7,134.25,133.5,133.6,53
20090901|2009-06-09 09:00,9,133.5,134.1,133.45,133.65,34
20090901|2009-06-09 09:30,9,133.95,134.2,133.75,133.9,41
20090901|2009-06-09 10:00,9,133.9,134,133.7,133.9,51
20090901|2009-06-09 10:30,9,134,134.15,132.7,133.45,64
20090901|2009-06-09 11:00,9,133,133.85,132.9,133.6,49
20090901|2009-06-09 11:30,9,133.75,134,133.65,133.65,65
20090901|2009-06-09 12:00,9,133.8,133.8,133,133.35,295
20090901|2009-06-09 12:30,9,133.35,133.7,133.25,133.45,37
20090901|2009-06-10 02:30,10,133.15,134,133.15,133.95,76
20090901|2009-06-10 03:00,10,133.9,133.95,133.9,133.95,113
20090901|2009-06-10 03:30,10,133.95,133.95,133.45,133.45,20
20090901|2009-06-10 04:00,10,133.45,133.5,133.2,133.2,30
20090901|2009-06-10 04:30,10,133.1,133.1,132.55,132.75,56
20090901|2009-06-10 05:00,10,132.65,132.65,131.65,132,87
20090901|2009-06-10 05:30,10,132.2,132.35,132.15,132.15,46
20090901|2009-06-10 06:00,10,132.25,132.25,132,132,26
20090901|2009-06-10 06:30,10,132.1,132.25,132,132.05,33
20090901|2009-06-10 07:00,10,132.25,132.35,131.6,132,252
20090901|2009-06-10 07:30,10,131.7,132.1,131.65,131.85,121
20090901|2009-06-10 08:00,10,131.8,132,131.3,131.5,221
20090901|2009-06-10 08:30,10,131.2,131.85,130.1,131.7,707
20090901|2009-06-10 09:00,10,131.7,131.7,131,131.5,268
20090901|2009-06-10 09:30,10,131.6,132.95,131.5,131.9,402
20090901|2009-06-10 10:00,10,131.95,132.15,131.55,132.05,95
20090901|2009-06-10 10:30,10,132.05,133.5,132.05,132.95,282
20090901|2009-06-10 11:00,10,132.95,133.4,132.65,132.85,73
20090901|2009-06-10 11:30,10,133,133.6,132.9,133.25,121
20090901|2009-06-10 12:00,10,133.45,133.45,132,132.5,179
20090901|2009-06-10 12:30,10,132.7,132.7,131.85,132.2,104
20090901|2009-06-11 02:30,11,132.5,132.5,132.2,132.3,42
20090901|2009-06-11 03:00,11,132.3,132.35,132.25,132.25,12
20090901|2009-06-11 03:30,11,132.15,132.45,132.15,132.45,30
20090901|2009-06-11 04:00,11,132.45,132.45,132.25,132.4,6
20090901|2009-06-11 04:30,11,132.25,132.4,132.25,132.4,4
20090901|2009-06-11 05:00,11,132.2,132.2,132.05,132.15,23
20090901|2009-06-11 05:30,11,132.1,132.4,132.1,132.4,9
20090901|2009-06-11 06:00,11,132.25,132.3,132.25,132.25,4
20090901|2009-06-11 06:30,11,132.15,132.15,132.1,132.15,17
20090901|2009-06-11 07:00,11,132.1,132.45,131.55,131.65,138
20090901|2009-06-11 07:30,11,131.6,131.85,131.3,131.6,111
20090901|2009-06-11 08:00,11,131.7,132.15,131.7,132.15,85
20090901|2009-06-11 08:30,11,132.15,132.7,132.05,132.65,82
20090901|2009-06-11 09:00,11,132.5,133.45,132.1,133.45,190
20090901|2009-06-11 09:30,11,133.4,133.75,132.9,133,212
20090901|2009-06-11 10:00,11,133,133.1,132.45,132.6,106
20090901|2009-06-11 10:30,11,132.9,133.2,132.4,133.2,117
20090901|2009-06-11 11:00,11,133.15,133.3,132.8,133.15,106
20090901|2009-06-11 11:30,11,132.95,133.4,132.95,133.4,31
20090901|2009-06-11 12:00,11,133.4,133.9,133.35,133.75,231
20090901|2009-06-11 12:30,11,133.75,134,133.55,133.55,180
20090901|2009-06-12 02:30,12,133.45,133.45,132.8,132.85,57
20090901|2009-06-12 03:00,12,132.75,132.85,132.7,132.8,33
20090901|2009-06-12 03:30,12,132.8,132.8,132.4,132.4,68
20090901|2009-06-12 04:00,12,132.5,132.55,132.3,132.35,51
20090901|2009-06-12 04:30,12,132.35,132.35,132.25,132.25,10
20090901|2009-06-12 05:00,12,132.3,132.45,132.15,132.2,33
20090901|2009-06-12 05:30,12,132.2,132.3,132.1,132.1,22
20090901|2009-06-12 06:00,12,132.1,132.1,131.6,131.8,62
20090901|2009-06-12 06:30,12,131.55,131.55,130.65,130.8,248
20090901|2009-06-12 07:00,12,130.9,131.25,130.65,130.65,217
20090901|2009-06-12 07:30,12,130.75,131,130.3,130.95,297
20090901|2009-06-12 08:00,12,130.95,131.4,130.85,131.25,83
20090901|2009-06-12 08:30,12,131.2,131.35,130.8,130.95,87
20090901|2009-06-12 09:00,12,130.9,131.3,130.7,131,80
20090901|2009-06-12 09:30,12,130.95,131.65,130.9,131.4,145
20090901|2009-06-12 10:00,12,131.45,131.7,131.15,131.55,130
20090901|2009-06-12 10:30,12,131.55,131.7,131.3,131.5,116
20090901|2009-06-12 11:00,12,131.55,131.8,131.55,131.55,42
20090901|2009-06-12 11:30,12,131.6,131.8,131.6,131.6,34
20090901|2009-06-12 12:00,12,131.7,131.75,131.4,131.55,184
20090901|2009-06-12 12:30,12,131.65,132,131.55,131.9,119
20090901|2009-06-15 02:30,15,131.15,131.15,129.8,130,340
20090901|2009-06-15 03:00,15,130,130.25,130,130.25,70
20090901|2009-06-15 03:30,15,130.25,130.35,130.25,130.35,20
20090901|2009-06-15 04:00,15,130.35,130.35,129.9,129.9,145
20090901|2009-06-15 04:30,15,129.8,129.95,129.4,129.6,190
20090901|2009-06-15 05:00,15,129.6,129.6,128.4,128.55,237
20090901|2009-06-15 05:30,15,128.5,129.5,128.5,128.6,46
20090901|2009-06-15 06:00,15,128.65,129.15,128.6,128.9,84
20090901|2009-06-15 06:30,15,129,129.1,128.9,129,35
20090901|2009-06-15 07:00,15,129,129.1,127.5,127.85,820
20090901|2009-06-15 07:30,15,128.05,128.15,127.6,128.05,515
20090901|2009-06-15 08:00,15,128,128.05,126.55,127.3,1067
20090901|2009-06-15 08:30,15,127.35,127.35,126.65,126.9,371
20090901|2009-06-15 09:00,15,126.9,127.05,126.7,126.7,276
20090901|2009-06-15 09:30,15,126.75,126.9,126.5,126.55,374
20090901|2009-06-15 10:00,15,126.6,126.65,125.6,125.75,762
20090901|2009-06-15 10:30,15,125.75,125.85,125.55,125.55,288
20090901|2009-06-15 11:00,15,125.65,125.8,125.1,125.1,606
20090901|2009-06-15 11:30,15,125.15,125.8,125.1,125.5,186
20090901|2009-06-15 12:00,15,125.3,125.6,123.2,123.55,2177
20090901|2009-06-15 12:30,15,123.6,124,123.5,123.9,327
20090901|2009-06-16 02:30,16,123.9,125.45,123.9,125.3,463
20090901|2009-06-16 03:00,16,125.3,125.4,125.1,125.35,99
20090901|2009-06-16 03:30,16,125.4,125.4,124.7,124.75,166
20090901|2009-06-16 04:00,16,124.75,125.35,124.75,125.25,213
20090901|2009-06-16 04:30,16,125.25,125.5,125.1,125.25,199
20090901|2009-06-16 05:00,16,125.1,125.1,125,125.1,122
20090901|2009-06-16 05:30,16,125.1,125.2,124.9,124.95,64
20090901|2009-06-16 06:00,16,125,125,124.75,124.75,179
20090901|2009-06-16 06:30,16,124.75,124.95,124.3,124.8,250
20090901|2009-06-16 07:00,16,124.85,125.2,124.25,124.9,635
20090901|2009-06-16 07:30,16,124.9,125,124.35,124.5,573
20090901|2009-06-16 08:00,16,124.55,124.85,124.3,124.4,343
20090901|2009-06-16 08:30,16,124.35,124.4,123.9,124,541
20090901|2009-06-16 09:00,16,123.9,124.55,123.9,124.2,529
20090901|2009-06-16 09:30,16,124.2,124.9,124.1,124.75,647
20090901|2009-06-16 10:00,16,124.8,125.05,124.65,124.85,476
20090901|2009-06-16 10:30,16,124.9,125.3,124.75,124.75,272
20090901|2009-06-16 11:00,16,124.75,124.8,124.25,124.25,180
20090901|2009-06-16 11:30,16,124.2,124.4,124.05,124.05,172
20090901|2009-06-16 12:00,16,124.05,124.75,123.6,124.55,705
20090901|2009-06-16 12:30,16,124.45,125.1,124.4,125.1,320
20090901|2009-06-17 02:30,17,125.3,125.4,124.25,124.55,255
20090901|2009-06-17 03:00,17,124.65,124.7,124.15,124.15,74
20090901|2009-06-17 03:30,17,124.2,124.35,124.15,124.25,53
20090901|2009-06-17 04:00,17,124.3,124.35,124.2,124.35,14
20090901|2009-06-17 04:30,17,124.35,124.4,124.05,124.05,36
20090901|2009-06-17 05:00,17,124.2,124.2,124,124.1,19
20090901|2009-06-17 05:30,17,124,124,123.65,123.8,99
20090901|2009-06-17 06:00,17,123.9,124,123.55,123.8,57
20090901|2009-06-17 06:30,17,123.8,123.9,123.4,123.5,106
20090901|2009-06-17 07:00,17,123.45,123.7,122.6,123,961
20090901|2009-06-17 07:30,17,123,123.2,122.2,122.25,1207
20090901|2009-06-17 08:00,17,122.25,122.25,121.55,121.75,1254
20090901|2009-06-17 08:30,17,121.65,122.1,121.6,122.1,648
20090901|2009-06-17 09:00,17,121.95,122.85,121.9,122.15,674
20090901|2009-06-17 09:30,17,122.1,122.25,121.65,122.05,809
20090901|2009-06-17 10:00,17,122.1,122.8,121.85,122,399
20090901|2009-06-17 10:30,17,122,122.1,120.85,121.05,1682
20090901|2009-06-17 11:00,17,120.9,121.75,120.6,121.45,746
20090901|2009-06-17 11:30,17,121.45,121.5,120.65,121.05,572
20090901|2009-06-17 12:00,17,121.1,121.25,120.75,120.8,366
20090901|2009-06-17 12:30,17,120.8,121.55,120.6,120.6,393
20090901|2009-06-18 02:30,18,121.2,122.25,121.2,121.45,203
20090901|2009-06-18 03:00,18,121.45,121.5,121.25,121.35,80
20090901|2009-06-18 03:30,18,121.35,121.4,121.25,121.4,69
20090901|2009-06-18 04:00,18,121.5,121.8,121.5,121.8,108
20090901|2009-06-18 04:30,18,121.8,121.8,121.65,121.7,50
20090901|2009-06-18 05:00,18,121.55,121.65,121.45,121.5,29
20090901|2009-06-18 05:30,18,121.45,121.5,121.1,121.15,79
20090901|2009-06-18 06:00,18,121.2,121.2,120.85,120.85,84
20090901|2009-06-18 06:30,18,120.9,120.9,120.15,120.3,386
20090901|2009-06-18 07:00,18,120.3,120.7,120.15,120.4,350
20090901|2009-06-18 07:30,18,120.45,122.15,120.3,122,888
20090901|2009-06-18 08:00,18,122.05,123.45,121.95,122.7,1568
20090901|2009-06-18 08:30,18,122.7,123.2,122.4,122.8,761
20090901|2009-06-18 09:00,18,123.35,123.7,123.05,123.1,517
20090901|2009-06-18 09:30,18,123.1,123.15,122.45,122.6,495
20090901|2009-06-18 10:00,18,122.6,123.2,122.5,122.7,325
20090901|2009-06-18 10:30,18,122.8,123.15,122.4,123.05,300
20090901|2009-06-18 11:00,18,123.1,123.1,122.5,122.55,198
20090901|2009-06-18 11:30,18,122.6,122.75,122.35,122.5,212
20090901|2009-06-18 12:00,18,122.5,122.9,122.2,122.85,278
20090901|2009-06-18 12:30,18,122.85,123.2,122.6,123.2,196
20090901|2009-06-19 06:00,19,122.5,122.5,122.5,122.5,3
20090901|2009-06-19 06:30,19,122.5,122.5,122,122.2,155
20090901|2009-06-19 07:00,19,122.15,122.2,121.6,122.1,468
20090901|2009-06-19 07:30,19,122.1,122.1,121.2,121.65,649
20090901|2009-06-19 08:00,19,121.6,121.9,121,121.4,484
20090901|2009-06-19 08:30,19,121.4,121.4,120.95,121.15,432
20090901|2009-06-19 09:00,19,121.15,121.4,120.45,120.6,548
20090901|2009-06-19 09:30,19,120.65,120.8,119.8,119.8,1057
20090901|2009-06-19 10:00,19,119.85,120.5,119.8,120,779
20090901|2009-06-19 10:30,19,120,120,118.9,119.85,2012
20090901|2009-06-19 11:00,19,119.85,119.85,118.95,119.5,402
20090901|2009-06-19 11:30,19,119.5,120.3,119.4,119.75,413
20090901|2009-06-19 12:00,19,119.75,120.25,119.45,119.8,426
20090901|2009-06-19 12:30,19,119.75,119.95,119.65,119.7,288
20090901|2009-06-22 02:30,22,119.7,120.25,119.2,120.25,235
20090901|2009-06-22 03:00,22,120,120.1,119.75,119.85,57
20090901|2009-06-22 03:30,22,119.85,120,119.65,119.65,99
20090901|2009-06-22 04:00,22,119.6,119.7,119.5,119.65,51
20090901|2009-06-22 04:30,22,119.65,119.65,119.5,119.65,47
20090901|2009-06-22 05:00,22,119.7,120,119.6,119.8,42
20090901|2009-06-22 05:30,22,119.8,120,119.8,119.8,16
20090901|2009-06-22 06:00,22,119.7,119.85,119.7,119.85,100
20090901|2009-06-22 06:30,22,119.85,120.15,119.7,119.9,78
20090901|2009-06-22 07:00,22,119.95,120.4,119.65,119.85,316
20090901|2009-06-22 07:30,22,119.75,120.9,119.65,120.3,623
20090901|2009-06-22 08:00,22,120.45,120.65,119.95,120.2,282
20090901|2009-06-22 08:30,22,120.25,120.4,119.6,120.1,598
20090901|2009-06-22 09:00,22,120.15,120.15,119.5,119.6,593
20090901|2009-06-22 09:30,22,119.7,119.85,119.4,119.7,273
20090901|2009-06-22 10:00,22,119.6,119.85,119.55,119.7,224
20090901|2009-06-22 10:30,22,119.75,119.85,119.35,119.7,360
20090901|2009-06-22 11:00,22,119.65,120.2,119.65,119.95,356
20090901|2009-06-22 11:30,22,119.85,120.6,119.8,120.35,333
20090901|2009-06-22 12:00,22,120.3,120.65,120.2,120.4,291
20090901|2009-06-22 12:30,22,120.45,120.55,120.1,120.4,241
20090901|2009-06-23 02:30,23,120.15,120.25,119.85,119.95,304
20090901|2009-06-23 03:00,23,120,120,119.65,119.65,139
20090901|2009-06-23 03:30,23,119.7,119.9,119.65,119.9,16
20090901|2009-06-23 04:00,23,119.95,120.2,119.95,120.2,72
20090901|2009-06-23 04:30,23,120.15,120.15,119.85,119.95,51
20090901|2009-06-23 05:00,23,119.9,120,119.65,119.65,63
20090901|2009-06-23 05:30,23,119.65,120.25,119.65,120.25,115
20090901|2009-06-23 06:00,23,120.2,120.2,120,120,32
20090901|2009-06-23 06:30,23,120.2,120.4,120.1,120.25,120
20090901|2009-06-23 07:00,23,120.1,120.6,119.6,120.5,349
20090901|2009-06-23 07:30,23,120.5,120.5,119.25,119.6,706
20090901|2009-06-23 08:00,23,119.4,119.6,118.15,118.9,1495
20090901|2009-06-23 08:30,23,118.9,119.1,118.35,118.65,612
20090901|2009-06-23 09:00,23,118.6,118.85,117.85,118.05,852
20090901|2009-06-23 09:30,23,118.05,118.45,118,118.2,325
20090901|2009-06-23 10:00,23,118.2,118.7,118,118.7,369
20090901|2009-06-23 10:30,23,118.65,119.3,118.65,118.95,518
20090901|2009-06-23 11:00,23,118.95,119.2,118.25,118.3,316
20090901|2009-06-23 11:30,23,118.45,119.2,118.45,118.8,254
20090901|2009-06-23 12:00,23,118.8,119.25,118.8,119.2,809
20090901|2009-06-23 12:30,23,119.2,119.2,118.15,118.15,527
20090901|2009-06-24 02:30,24,118.4,118.95,118.3,118.8,285
20090901|2009-06-24 03:00,24,118.9,119.2,118.8,119.2,47
20090901|2009-06-24 03:30,24,119.2,119.7,119.2,119.5,129
20090901|2009-06-24 04:00,24,119.45,120.6,119.4,120.3,291
20090901|2009-06-24 04:30,24,120.3,120.8,120.15,120.6,283
20090901|2009-06-24 05:00,24,120.5,120.5,120.2,120.3,68
20090901|2009-06-24 05:30,24,120.15,120.8,120.15,120.75,182
20090901|2009-06-24 06:00,24,120.7,121.3,120.5,120.5,174
20090901|2009-06-24 06:30,24,120.45,120.55,119.8,120.5,223
20090901|2009-06-24 07:00,24,120.35,120.45,119.9,120,300
20090901|2009-06-24 07:30,24,120,121.75,120,120.7,840
20090901|2009-06-24 08:00,24,120.75,120.8,120.2,120.4,264
20090901|2009-06-24 08:30,24,120.3,120.55,120,120.2,293
20090901|2009-06-24 09:00,24,120.25,120.55,120,120.1,254
20090901|2009-06-24 09:30,24,120.15,120.95,120,120.5,396
20090901|2009-06-24 10:00,24,120.5,120.5,120.15,120.35,161
20090901|2009-06-24 10:30,24,120.3,120.6,120.25,120.35,149
20090901|2009-06-24 11:00,24,120.4,120.4,119.9,119.9,378
20090901|2009-06-24 11:30,24,119.9,119.9,119.15,119.25,424
20090901|2009-06-24 12:00,24,119.25,119.55,119.05,119.15,260
20090901|2009-06-24 12:30,24,119.15,119.55,119.05,119.25,187
20090901|2009-06-25 02:30,25,119,119.05,118.65,119,169
20090901|2009-06-25 03:00,25,119,119,118.95,119,16
20090901|2009-06-25 03:30,25,118.9,118.9,118.5,118.5,64
20090901|2009-06-25 04:00,25,118.45,118.7,118.35,118.45,47
20090901|2009-06-25 04:30,25,118.4,118.5,118,118.3,171
20090901|2009-06-25 05:00,25,118.25,118.25,117.95,118.1,137
20090901|2009-06-25 05:30,25,118.1,118.4,118,118.15,52
20090901|2009-06-25 06:00,25,118.2,118.2,118,118.15,66
20090901|2009-06-25 06:30,25,118.2,118.85,118.2,118.6,82
20090901|2009-06-25 07:00,25,118.6,119.55,118.2,118.8,333
20090901|2009-06-25 07:30,25,118.7,118.7,117.7,118.3,1004
20090901|2009-06-25 08:00,25,118.3,118.45,118,118.25,386
20090901|2009-06-25 08:30,25,118.15,118.3,117.55,117.9,495
20090901|2009-06-25 09:00,25,118,118.65,118,118.2,368
20090901|2009-06-25 09:30,25,118.15,118.4,118.1,118.4,217
20090901|2009-06-25 10:00,25,118.4,119.2,118.3,119.2,415
20090901|2009-06-25 10:30,25,119.15,120.5,118.8,120.2,820
20090901|2009-06-25 11:00,25,120.3,120.65,119.5,119.85,541
20090901|2009-06-25 11:30,25,119.9,120.35,119.9,120.1,221
20090901|2009-06-25 12:00,25,120.2,120.8,119.75,120,788
20090901|2009-06-25 12:30,25,120,120.3,120,120.2,186
20090901|2009-06-26 02:30,26,120.55,120.9,120.55,120.8,183
20090901|2009-06-26 03:00,26,120.8,120.8,120.65,120.75,43
20090901|2009-06-26 03:30,26,120.65,120.65,120.25,120.6,112
20090901|2009-06-26 04:00,26,120.5,120.5,120.35,120.45,30
20090901|2009-06-26 04:30,26,120.5,120.5,120.45,120.5,16
20090901|2009-06-26 05:00,26,120.5,120.6,120.1,120.1,44
20090901|2009-06-26 05:30,26,120.15,120.25,120.15,120.25,13
20090901|2009-06-26 06:00,26,120.35,120.6,120.35,120.55,77
20090901|2009-06-26 06:30,26,120.55,120.8,120.35,120.35,97
20090901|2009-06-26 07:00,26,120.35,120.6,120.05,120.35,355
20090901|2009-06-26 07:30,26,120.45,120.45,119.8,119.85,417
20090901|2009-06-26 08:00,26,119.8,119.95,119.65,119.85,223
20090901|2009-06-26 08:30,26,119.85,120.1,119.65,119.75,305
20090901|2009-06-26 09:00,26,119.7,119.85,119.3,119.6,352
20090901|2009-06-26 09:30,26,119.7,119.8,119.25,119.55,205
20090901|2009-06-26 10:00,26,119.5,119.5,119.05,119.4,218
20090901|2009-06-26 10:30,26,119.35,119.5,118.8,119.15,432
20090901|2009-06-26 11:00,26,119.1,119.5,119.1,119.25,130
20090901|2009-06-26 11:30,26,119.3,119.75,119.3,119.5,110
20090901|2009-06-26 12:00,26,119.4,119.4,119.15,119.3,203
20090901|2009-06-26 12:30,26,119.2,119.35,119.1,119.15,109
20090901|2009-06-29 02:30,29,119,119.2,118.8,118.8,119
20090901|2009-06-29 03:00,29,118.8,118.8,118.5,118.75,98
20090901|2009-06-29 03:30,29,118.65,118.75,118.5,118.75,85
20090901|2009-06-29 04:00,29,118.7,118.9,118.7,118.9,14
20090901|2009-06-29 04:30,29,118.95,119.5,118.95,119.5,32
20090901|2009-06-29 05:00,29,119.5,120.2,119.5,120,102
20090901|2009-06-29 05:30,29,120,121.7,120,121.2,213
20090901|2009-06-29 06:00,29,121.25,121.25,120.6,121.2,245
20090901|2009-06-29 06:30,29,121.05,121.1,120.8,120.85,88
20090901|2009-06-29 07:00,29,120.6,120.85,120.15,120.7,126
20090901|2009-06-29 07:30,29,120.7,121.2,120.4,121.2,301
20090901|2009-06-29 08:00,29,121.25,121.5,120.8,121.15,296
20090901|2009-06-29 08:30,29,121.1,121.3,120.2,120.6,295
20090901|2009-06-29 09:00,29,120.55,121,120.4,120.55,223
20090901|2009-06-29 09:30,29,120.65,120.65,119.05,119.7,734
20090901|2009-06-29 10:00,29,119.7,120.4,119.7,119.85,354
20090901|2009-06-29 10:30,29,119.75,120.25,119.75,119.85,187
20090901|2009-06-29 11:00,29,119.9,120.35,119.85,120.05,216
20090901|2009-06-29 11:30,29,120.05,120.2,119.7,119.7,145
20090901|2009-06-29 12:00,29,119.75,120.4,119.75,120.3,280
20090901|2009-06-29 12:30,29,120.25,120.3,119.95,119.95,254
20090901|2009-06-30 02:30,30,119.8,120.65,119.8,120.65,88
20090901|2009-06-30 03:00,30,120.6,120.8,120.4,120.75,46
20090901|2009-06-30 03:30,30,120.7,120.75,120.4,120.55,35
20090901|2009-06-30 04:00,30,120.65,120.9,120.65,120.9,44
20090901|2009-06-30 04:30,30,120.9,121.2,120.85,121.15,102
20090901|2009-06-30 05:00,30,121.15,121.2,120.5,120.7,68
20090901|2009-06-30 05:30,30,120.7,120.7,120.55,120.55,21
20090901|2009-06-30 06:00,30,120.5,120.5,120.25,120.35,69
20090901|2009-06-30 06:30,30,120.35,120.9,120.35,120.9,103
20090901|2009-06-30 07:00,30,120.85,121.55,120.55,120.95,608
20090901|2009-06-30 07:30,30,120.95,121.55,120.5,120.5,498
20090901|2009-06-30 08:00,30,120.5,120.7,120.2,120.5,255
20090901|2009-06-30 08:30,30,120.45,120.7,120.15,120.2,365
20090901|2009-06-30 09:00,30,119.9,120.5,119.25,119.5,600
20090901|2009-06-30 09:30,30,119.5,119.5,118.9,119.45,618
20090901|2009-06-30 10:00,30,119.4,119.45,118.9,119.2,262
20090901|2009-06-30 10:30,30,119.1,119.15,118.8,118.95,233
20090901|2009-06-30 11:00,30,118.9,119.35,118.7,119.15,292
20090901|2009-06-30 11:30,30,119.2,119.4,119.1,119.2,96
20090901|2009-06-30 12:00,30,119.2,120.05,119.2,119.85,494
20090901|2009-06-30 12:30,30,119.8,119.95,119.55,119.65,168
20090901|2009-07-01 02:30,1,119.7,120.25,119.7,120,40
20090901|2009-07-01 03:00,1,119.9,120,119.6,120,85
20090901|2009-07-01 03:30,1,120,120.15,120,120.15,28
20090901|2009-07-01 04:00,1,120.2,120.55,120.2,120.55,81
20090901|2009-07-01 04:30,1,120.6,121.1,120.6,120.7,109
20090901|2009-07-01 05:00,1,120.55,120.55,120.4,120.5,15
20090901|2009-07-01 05:30,1,120.65,120.7,120.55,120.55,29
20090901|2009-07-01 06:00,1,120.55,120.65,120.35,120.65,62
20090901|2009-07-01 06:30,1,120.6,120.6,120.35,120.4,7
20090901|2009-07-01 07:00,1,120.4,120.75,120,120.5,288
20090901|2009-07-01 07:30,1,120.5,120.95,120.3,120.85,496
20090901|2009-07-01 08:00,1,120.9,120.95,120.55,120.7,290
20090901|2009-07-01 08:30,1,120.65,120.85,120.4,120.55,239
20090901|2009-07-01 09:00,1,120.6,120.6,120,120.1,458
20090901|2009-07-01 09:30,1,120.1,120.2,119.45,119.55,525
20090901|2009-07-01 10:00,1,119.55,120.35,119.45,119.65,440
20090901|2009-07-01 10:30,1,119.6,119.85,119.1,119.4,468
20090901|2009-07-01 11:00,1,119.5,119.8,119.25,119.3,243
20090901|2009-07-01 11:30,1,119.3,119.55,118.9,118.9,443
20090901|2009-07-01 12:00,1,119.05,119.3,118.8,119,287
20090901|2009-07-01 12:30,1,119,119.1,118.6,118.6,265
20090901|2009-07-02 02:30,2,118.95,118.95,118.7,118.95,107
20090901|2009-07-02 03:00,2,118.85,118.9,118.8,118.8,24
20090901|2009-07-02 03:30,2,118.8,118.85,118.6,118.6,62
20090901|2009-07-02 04:00,2,118.7,118.9,118.5,118.9,109
20090901|2009-07-02 04:30,2,118.9,119.25,118.9,119.25,86
20090901|2009-07-02 05:00,2,119.2,119.3,119.05,119.1,75
20090901|2009-07-02 05:30,2,119.05,119.1,118.65,118.8,51
20090901|2009-07-02 06:00,2,118.8,118.95,118.6,118.85,16
20090901|2009-07-02 06:30,2,118.8,118.9,118.65,118.9,56
20090901|2009-07-02 07:00,2,118.8,119.25,118.6,118.75,141
20090901|2009-07-02 07:30,2,118.75,118.8,118.5,118.65,275
20090901|2009-07-02 08:00,2,118.7,118.8,117.05,117.2,1417
20090901|2009-07-02 08:30,2,117.25,117.6,117.2,117.45,531
20090901|2009-07-02 09:00,2,117.45,118.65,117.45,118.15,639
20090901|2009-07-02 09:30,2,118.2,118.8,118.15,118.75,245
20090901|2009-07-02 10:00,2,118.75,118.9,118.45,118.75,199
20090901|2009-07-02 10:30,2,118.75,118.75,118.2,118.3,327
20090901|2009-07-02 11:00,2,118.25,118.3,117.8,118.1,213
20090901|2009-07-02 11:30,2,118.1,118.2,117.95,118.1,98
20090901|2009-07-02 12:00,2,118.15,118.35,117.7,117.75,272
20090901|2009-07-02 12:30,2,117.8,118.1,117.7,118,182
20090901|2009-07-06 02:30,6,117.9,118.25,117.9,118.15,333
20090901|2009-07-06 03:00,6,118.1,118.15,117.6,117.7,248
20090901|2009-07-06 03:30,6,117.7,117.85,117.6,117.65,77
20090901|2009-07-06 04:00,6,117.7,117.75,117.35,117.4,74
20090901|2009-07-06 04:30,6,117.4,117.7,117.35,117.5,56
20090901|2009-07-06 05:00,6,117.5,117.5,117.2,117.35,38
20090901|2009-07-06 05:30,6,117.3,117.5,117.25,117.5,16
20090901|2009-07-06 06:00,6,117.4,117.4,117.3,117.4,11
20090901|2009-07-06 06:30,6,117.35,117.6,117.25,117.6,78
20090901|2009-07-06 07:00,6,117.4,117.4,116.7,116.7,568
20090901|2009-07-06 07:30,6,116.8,116.95,116.7,116.75,321
20090901|2009-07-06 08:00,6,116.7,116.95,116.65,116.75,405
20090901|2009-07-06 08:30,6,116.75,117.2,116.65,116.85,454
20090901|2009-07-06 09:00,6,116.85,117.85,116.8,117.75,893
20090901|2009-07-06 09:30,6,117.7,118.8,117.65,118.5,718
20090901|2009-07-06 10:00,6,118.45,118.65,118.25,118.4,174
20090901|2009-07-06 10:30,6,118.35,118.65,118.3,118.6,250
20090901|2009-07-06 11:00,6,118.6,120.2,118.6,119.45,1115
20090901|2009-07-06 11:30,6,119.4,119.4,118.7,118.75,244
20090901|2009-07-06 12:00,6,118.65,118.75,117.8,118,807
20090901|2009-07-06 12:30,6,118.05,118.15,118,118.05,163
20090901|2009-07-07 02:30,7,118.8,118.8,118.2,118.35,116
20090901|2009-07-07 03:00,7,118.4,118.4,118.1,118.2,36
20090901|2009-07-07 03:30,7,118.35,119,118.35,119,30
20090901|2009-07-07 04:00,7,118.9,118.95,118.6,118.8,34
20090901|2009-07-07 04:30,7,118.9,119.05,118.8,118.8,23
20090901|2009-07-07 05:00,7,118.9,118.95,118.1,118.75,46
20090901|2009-07-07 05:30,7,118.7,119,118.7,119,42
20090901|2009-07-07 06:00,7,119,119.3,119,119.1,119
20090901|2009-07-07 06:30,7,119.05,119.1,118.85,118.95,55
20090901|2009-07-07 07:00,7,118.9,119,118.3,118.6,453
20090901|2009-07-07 07:30,7,118.6,118.75,118.35,118.35,215
20090901|2009-07-07 08:00,7,118.25,118.5,117.9,118.3,405
20090901|2009-07-07 08:30,7,118.3,118.3,117.5,117.8,656
20090901|2009-07-07 09:00,7,117.75,117.9,117.5,117.6,348
20090901|2009-07-07 09:30,7,117.6,117.75,117.05,117.6,675
20090901|2009-07-07 10:00,7,117.6,117.65,117.3,117.45,257
20090901|2009-07-07 10:30,7,117.45,117.55,117.2,117.35,495
20090901|2009-07-07 11:00,7,117.35,117.4,117.2,117.35,165
20090901|2009-07-07 11:30,7,117.3,117.85,117.15,117.3,299
20090901|2009-07-07 12:00,7,117.3,117.65,116.5,116.75,1723
20090901|2009-07-07 12:30,7,116.8,117.5,116.75,117.3,259
20090901|2009-07-08 02:30,8,117.05,117.4,117,117.05,82
20090901|2009-07-08 03:00,8,117.15,117.4,117,117,55
20090901|2009-07-08 03:30,8,117,117.1,116.9,117,58
20090901|2009-07-08 04:00,8,116.9,116.95,116.85,116.9,39
20090901|2009-07-08 04:30,8,116.95,117.05,116.85,117.05,59
20090901|2009-07-08 05:00,8,117.05,117.2,116.95,117,45
20090901|2009-07-08 05:30,8,117,117.25,117,117.2,20
20090901|2009-07-08 06:00,8,117,117.15,117,117.1,42
20090901|2009-07-08 06:30,8,117.1,117.2,117,117.05,39
20090901|2009-07-08 07:00,8,117,117,116.6,116.75,290
20090901|2009-07-08 07:30,8,116.75,116.9,116.1,116.3,734
20090901|2009-07-08 08:00,8,116.3,116.65,116.3,116.4,232
20090901|2009-07-08 08:30,8,116.3,117.2,116.2,116.7,440
20090901|2009-07-08 09:00,8,116.65,117.2,116.65,117,202
20090901|2009-07-08 09:30,8,117,117.2,116.7,116.8,293
20090901|2009-07-08 10:00,8,116.75,116.85,116.3,116.4,247
20090901|2009-07-08 10:30,8,116.4,116.75,116.25,116.45,174
20090901|2009-07-08 11:00,8,116.45,116.45,115.5,115.75,1386
20090901|2009-07-08 11:30,8,115.7,115.9,115.2,115.25,668
20090901|2009-07-08 12:00,8,115.3,115.4,115.15,115.2,628
20090901|2009-07-08 12:30,8,115.2,115.4,114.75,114.8,989
20090901|2009-07-08 13:00,8,114.85,114.85,114.75,114.75,5
20090901|2009-07-09 02:30,9,115.4,115.85,115.35,115.85,180
20090901|2009-07-09 03:00,9,115.75,116.2,115.65,116.2,111
20090901|2009-07-09 03:30,9,116.1,116.25,115.7,115.95,60
20090901|2009-07-09 04:00,9,116,116.1,115.9,116,81
20090901|2009-07-09 04:30,9,116.05,116.25,116.05,116.2,107
20090901|2009-07-09 05:00,9,116.2,116.25,115.95,116.25,67
20090901|2009-07-09 05:30,9,116.3,116.3,115.9,116,62
20090901|2009-07-09 06:00,9,116.1,116.15,115.85,116,99
20090901|2009-07-09 06:30,9,115.9,116.25,115.8,116.25,130
20090901|2009-07-09 07:00,9,116.25,118.5,115.45,117.45,1122
20090901|2009-07-09 07:30,9,117.45,118.4,116.8,118.35,1338
20090901|2009-07-09 08:00,9,118.25,118.8,117.85,117.85,1146
20090901|2009-07-09 08:30,9,117.85,118.15,117.6,118.05,463
20090901|2009-07-09 09:00,9,118.05,118.2,117.25,117.4,778
20090901|2009-07-09 09:30,9,117,117.05,115.45,116,1529
20090901|2009-07-09 10:00,9,116,116.05,114.45,115.35,1709
20090901|2009-07-09 10:30,9,115.4,115.8,115.15,115.55,365
20090901|2009-07-09 11:00,9,115.65,115.9,115.5,115.85,196
20090901|2009-07-09 11:30,9,115.85,116,115.5,115.7,172
20090901|2009-07-09 12:00,9,115.75,116,115.55,115.65,288
20090901|2009-07-09 12:30,9,115.7,116,115.55,115.9,226
20090901|2009-07-09 13:00,9,115.7,115.7,115.7,115.7,1
20090901|2009-07-10 02:30,10,115.75,116.7,115.7,116.7,191
20090901|2009-07-10 03:00,10,116.65,117.2,116.6,116.95,108
20090901|2009-07-10 03:30,10,116.9,116.9,116.5,116.8,17
20090901|2009-07-10 04:00,10,116.65,116.95,116.65,116.85,17
20090901|2009-07-10 04:30,10,116.65,116.65,116.4,116.6,24
20090901|2009-07-10 05:00,10,116.6,116.8,114.5,114.55,553
20090901|2009-07-10 05:30,10,114.65,115,113.55,114,1043
20090901|2009-07-10 06:00,10,114,114.5,113.95,114.25,98
20090901|2009-07-10 06:30,10,114.4,114.9,114.4,114.5,205
20090901|2009-07-10 07:00,10,114.55,114.55,113.8,114.05,545
20090901|2009-07-10 07:30,10,114,114.15,113.35,114.1,911
20090901|2009-07-10 08:00,10,114.05,114.6,113.85,114.05,344
20090901|2009-07-10 08:30,10,114.1,115,114.05,114.8,483
20090901|2009-07-10 09:00,10,114.8,115.2,114.65,114.85,278
20090901|2009-07-10 09:30,10,114.85,115.15,114.65,114.85,218
20090901|2009-07-10 10:00,10,114.9,115,114.5,114.5,206
20090901|2009-07-10 10:30,10,114.55,114.8,114.1,114.45,215
20090901|2009-07-10 11:00,10,114.35,115,114.3,114.55,249
20090901|2009-07-10 11:30,10,114.65,114.95,114.35,114.45,268
20090901|2009-07-10 12:00,10,114.5,114.7,114.1,114.2,394
20090901|2009-07-10 12:30,10,114.3,114.3,113.8,114,490
20090901|2009-07-13 02:30,13,114.1,114.2,113.5,114.1,179
20090901|2009-07-13 03:00,13,114,114.3,114,114.15,21
20090901|2009-07-13 03:30,13,114.1,114.1,113.9,114.05,40
20090901|2009-07-13 04:00,13,114.1,114.1,114,114,8
20090901|2009-07-13 04:30,13,114.05,114.2,113.95,114.1,57
20090901|2009-07-13 05:00,13,114.1,114.25,114.1,114.25,18
20090901|2009-07-13 05:30,13,114.2,114.2,113.95,114,45
20090901|2009-07-13 06:00,13,114.05,114.1,113.85,113.85,51
20090901|2009-07-13 06:30,13,113.9,114.1,113.85,114,32
20090901|2009-07-13 07:00,13,113.9,114.5,113.4,114.15,540
20090901|2009-07-13 07:30,13,114.15,114.9,114.05,114.7,451
20090901|2009-07-13 08:00,13,114.75,114.75,114.05,114.5,250
20090901|2009-07-13 08:30,13,114.4,115.1,114.3,114.75,363
20090901|2009-07-13 09:00,13,114.75,114.8,114.4,114.75,284
20090901|2009-07-13 09:30,13,114.75,114.75,114.35,114.6,283
20090901|2009-07-13 10:00,13,114.65,114.7,114.3,114.5,233
20090901|2009-07-13 10:30,13,114.5,114.75,114.45,114.6,89
20090901|2009-07-13 11:00,13,114.65,114.75,114.4,114.55,132
20090901|2009-07-13 11:30,13,114.55,114.8,114.55,114.6,78
20090901|2009-07-13 12:00,13,114.6,115,114.45,114.8,414
20090901|2009-07-13 12:30,13,114.8,114.85,114.1,114.1,342
20090901|2009-07-13 13:00,13,114.15,114.15,114.1,114.1,6
20090901|2009-07-14 02:30,14,114.9,115.15,114.55,115.15,146
20090901|2009-07-14 03:00,14,115.2,115.4,115.2,115.4,56
20090901|2009-07-14 03:30,14,115.4,115.5,115.3,115.45,43
20090901|2009-07-14 04:00,14,115.35,115.5,115.3,115.45,26
20090901|2009-07-14 04:30,14,115.35,115.45,115.25,115.4,31
20090901|2009-07-14 05:00,14,115.35,115.6,115.35,115.6,55
20090901|2009-07-14 05:30,14,115.55,116,115.5,115.9,120
20090901|2009-07-14 06:00,14,115.9,116.3,115.9,116.15,168
20090901|2009-07-14 06:30,14,116.05,116.35,116.05,116.35,142
20090901|2009-07-14 07:00,14,116.2,116.3,115.55,116.1,283
20090901|2009-07-14 07:30,14,115.85,116.2,115.75,116.15,415
20090901|2009-07-14 08:00,14,116.2,117,115.85,116.6,904
20090901|2009-07-14 08:30,14,116.6,117.6,116.4,117.15,669
20090901|2009-07-14 09:00,14,117.2,117.25,116.65,116.8,364
20090901|2009-07-14 09:30,14,116.75,116.8,116.05,116.15,403
20090901|2009-07-14 10:00,14,116.1,116.45,116,116.3,232
20090901|2009-07-14 10:30,14,116.4,116.7,116.2,116.45,179
20090901|2009-07-14 11:00,14,116.5,116.5,115.7,115.8,317
20090901|2009-07-14 11:30,14,115.85,116.15,115.7,116.15,128
20090901|2009-07-14 12:00,14,116.1,116.15,115.4,115.5,571
20090901|2009-07-14 12:30,14,115.5,115.75,115.05,115.05,501
20090901|2009-07-14 13:00,14,115.15,115.15,115.15,115.15,1
20090901|2009-07-15 02:30,15,115.65,117,115.65,117,233
20090901|2009-07-15 03:00,15,117,117,116.6,116.75,93
20090901|2009-07-15 03:30,15,116.75,116.95,116.65,116.75,61
20090901|2009-07-15 04:00,15,116.8,116.9,116.7,116.8,27
20090901|2009-07-15 04:30,15,116.9,116.9,116.65,116.75,14
20090901|2009-07-15 05:00,15,116.85,116.9,116.6,116.65,44
20090901|2009-07-15 05:30,15,116.65,116.75,116.6,116.75,36
20090901|2009-07-15 06:00,15,116.75,116.75,116.6,116.65,24
20090901|2009-07-15 06:30,15,116.6,116.9,116.6,116.75,68
20090901|2009-07-15 07:00,15,116.7,117.25,116.5,117,322
20090901|2009-07-15 07:30,15,117.1,117.25,116.85,117.05,404
20090901|2009-07-15 08:00,15,117.05,117.2,116.55,116.85,234
20090901|2009-07-15 08:30,15,116.85,117.1,116.6,117.1,252
20090901|2009-07-15 09:00,15,117.1,117.2,116.55,117,388
20090901|2009-07-15 09:30,15,117,117.15,116.6,116.9,354
20090901|2009-07-15 10:00,15,116.9,117.95,116.9,117.45,883
20090901|2009-07-15 10:30,15,117.55,118,117.45,117.75,635
20090901|2009-07-15 11:00,15,117.8,117.95,117.1,117.3,376
20090901|2009-07-15 11:30,15,117.3,117.75,117.25,117.4,136
20090901|2009-07-15 12:00,15,117.4,118.15,117.25,118.15,542
20090901|2009-07-15 12:30,15,118.1,119.55,118.1,118.8,1451
20090901|2009-07-15 13:00,15,118.8,118.85,118.8,118.85,5
20090901|2009-07-16 02:30,16,118.75,119.05,118.5,118.7,151
20090901|2009-07-16 03:00,16,118.7,118.8,118.3,118.3,80
20090901|2009-07-16 03:30,16,118.25,118.45,118.15,118.3,134
20090901|2009-07-16 04:00,16,118.2,118.25,118,118,84
20090901|2009-07-16 04:30,16,118,118,117.6,117.75,102
20090901|2009-07-16 05:00,16,117.85,117.85,117.45,117.6,180
20090901|2009-07-16 05:30,16,117.6,117.7,117.55,117.6,225
20090901|2009-07-16 06:00,16,117.55,117.8,117.5,117.55,148
20090901|2009-07-16 06:30,16,117.55,117.75,117.5,117.65,77
20090901|2009-07-16 07:00,16,117.7,117.8,117.45,117.6,292
20090901|2009-07-16 07:30,16,117.65,118.05,117.25,117.55,616
20090901|2009-07-16 08:00,16,117.6,118.05,117.55,118,326
20090901|2009-07-16 08:30,16,117.95,118.05,117.4,117.75,434
20090901|2009-07-16 09:00,16,117.7,117.85,117.25,117.6,537
20090901|2009-07-16 09:30,16,117.6,117.9,116.45,117,999
20090901|2009-07-16 10:00,16,116.9,117.15,115.75,116.05,1541
20090901|2009-07-16 10:30,16,116.05,116.15,114.65,114.75,1642
20090901|2009-07-16 11:00,16,114.8,115.3,114.6,115.3,677
20090901|2009-07-16 11:30,16,115.25,115.65,115.15,115.5,195
20090901|2009-07-16 12:00,16,115.4,115.7,115.3,115.6,275
20090901|2009-07-16 12:30,16,115.65,116.2,115.6,116.05,232
20090901|2009-07-17 02:30,17,116,116.35,115.8,116.25,107
20090901|2009-07-17 03:00,17,116.35,116.35,116.1,116.35,36
20090901|2009-07-17 03:30,17,116.35,116.6,116.35,116.6,52
20090901|2009-07-17 04:00,17,116.6,116.85,116.5,116.65,60
20090901|2009-07-17 04:30,17,116.6,116.75,116.6,116.6,16
20090901|2009-07-17 05:00,17,116.6,117.1,116.6,116.9,127
20090901|2009-07-17 05:30,17,116.9,117.35,116.9,117.3,92
20090901|2009-07-17 06:00,17,117.25,117.3,117.05,117.05,80
20090901|2009-07-17 06:30,17,116.85,117.25,116.8,117.2,63
20090901|2009-07-17 07:00,17,117.1,117.25,116.4,116.55,311
20090901|2009-07-17 07:30,17,116.6,117.8,116.55,117.55,899
20090901|2009-07-17 08:00,17,117.6,117.75,117.05,117.25,333
20090901|2009-07-17 08:30,17,117.2,117.3,116.8,117.3,276
20090901|2009-07-17 09:00,17,117.3,117.35,116.85,117.15,224
20090901|2009-07-17 09:30,17,117.15,117.55,117,117.25,326
20090901|2009-07-17 10:00,17,117.25,117.35,117,117.1,154
20090901|2009-07-17 10:30,17,117.1,117.6,117.1,117.6,129
20090901|2009-07-17 11:00,17,117.6,118.3,117.5,117.95,531
20090901|2009-07-17 11:30,17,117.95,117.95,117.5,117.75,170
20090901|2009-07-17 12:00,17,117.75,118.8,117.7,118.8,590
20090901|2009-07-17 12:30,17,118.8,119,118.3,118.35,570
20090901|2009-07-17 13:00,17,118.35,118.35,118.35,118.35,1
20090901|2009-07-20 02:30,20,119,119.8,118.8,119.8,376
20090901|2009-07-20 03:00,20,119.8,120,119.6,119.8,153
20090901|2009-07-20 03:30,20,119.8,120.45,119.7,120.35,151
20090901|2009-07-20 04:00,20,120.35,120.7,120.1,120.65,69
20090901|2009-07-20 04:30,20,120.7,120.8,120.45,120.6,64
20090901|2009-07-20 05:00,20,120.6,120.65,120.3,120.5,29
20090901|2009-07-20 05:30,20,120.4,120.4,119.9,119.9,60
20090901|2009-07-20 06:00,20,120.1,120.15,119.7,120,103
20090901|2009-07-20 06:30,20,119.95,120.6,119.95,120.4,151
20090901|2009-07-20 07:00,20,120.4,120.4,119.7,119.95,227
20090901|2009-07-20 07:30,20,119.9,120.45,119.85,120,434
20090901|2009-07-20 08:00,20,120.05,120.2,119.75,119.8,195
20090901|2009-07-20 08:30,20,119.75,120.15,119.5,119.75,301
20090901|2009-07-20 09:00,20,119.75,120.5,119.75,120.25,508
20090901|2009-07-20 09:30,20,120.3,120.45,120.05,120.45,418
20090901|2009-07-20 10:00,20,120.4,121.55,120.2,121.5,1256
20090901|2009-07-20 10:30,20,121.5,122.25,121.45,121.65,1422
20090901|2009-07-20 11:00,20,121.7,121.85,121.5,121.7,757
20090901|2009-07-20 11:30,20,121.7,122.25,121.55,122.25,298
20090901|2009-07-20 12:00,20,122.2,122.8,121.85,122.3,843
20090901|2009-07-20 12:30,20,122.3,122.35,121.6,121.6,211
20090901|2009-07-20 13:00,20,121.6,121.6,121.6,121.6,1
20090901|2009-07-21 02:30,21,121.65,122.2,121.65,122.2,139
20090901|2009-07-21 03:00,21,122.15,122.75,122.1,122.5,163
20090901|2009-07-21 03:30,21,122.5,123.1,122.45,123,178
20090901|2009-07-21 04:00,21,123,123,122.5,122.5,95
20090901|2009-07-21 04:30,21,122.75,122.75,122.55,122.75,55
20090901|2009-07-21 05:00,21,122.75,122.75,121.8,122.05,93
20090901|2009-07-21 05:30,21,121.9,121.95,121.65,121.75,53
20090901|2009-07-21 06:00,21,121.7,121.75,121.1,121.15,82
20090901|2009-07-21 06:30,21,121.4,121.75,121.4,121.55,60
20090901|2009-07-21 07:00,21,121.5,122.45,121.5,122.2,348
20090901|2009-07-21 07:30,21,122.25,122.9,122.05,122.85,370
20090901|2009-07-21 08:00,21,122.8,123.5,122.8,123.05,819
20090901|2009-07-21 08:30,21,123.1,123.25,122.6,123.05,364
20090901|2009-07-21 09:00,21,123.05,123.2,122.3,122.8,445
20090901|2009-07-21 09:30,21,122.85,123.25,122.8,123.15,459
20090901|2009-07-21 10:00,21,123.2,123.35,122.9,123.1,437
20090901|2009-07-21 10:30,21,123.1,123.2,122.2,122.35,461
20090901|2009-07-21 11:00,21,122.35,122.8,122.2,122.5,353
20090901|2009-07-21 11:30,21,122.55,122.6,121.85,122.15,243
20090901|2009-07-21 12:00,21,122.3,122.6,121.6,122.6,500
20090901|2009-07-21 12:30,21,122.5,122.75,122.4,122.5,222
20090901|2009-07-21 13:00,21,122.6,122.6,122.6,122.6,1
20090901|2009-07-22 02:30,22,122.55,123,122.5,122.7,176
20090901|2009-07-22 03:00,22,122.7,123.1,122.55,123.1,140
20090901|2009-07-22 03:30,22,123.15,123.3,122.8,122.8,156
20090901|2009-07-22 04:00,22,123,123,123,123,3
20090901|2009-07-22 06:00,22,122.4,122.5,122.4,122.5,5
20090901|2009-07-22 06:30,22,122.6,122.9,122.6,122.85,53
20090901|2009-07-22 07:00,22,122.9,123,121.75,121.85,530
20090901|2009-07-22 07:30,22,121.85,122.25,121.6,121.75,714
20090901|2009-07-22 08:00,22,121.7,121.8,119.85,120,2588
20090901|2009-07-22 08:30,22,119.95,120,116.35,119.3,6958
20090901|2009-07-22 09:00,22,119.3,119.65,119.1,119.2,1448
20090901|2009-07-22 09:30,22,119.2,119.65,118.9,119.5,1570
20090901|2009-07-22 10:00,22,119.45,119.75,119.2,119.3,1054
20090901|2009-07-22 10:30,22,119.25,119.55,119.15,119.35,500
20090901|2009-07-22 11:00,22,119.4,120.4,119.25,120.25,380
20090901|2009-07-22 11:30,22,120.3,120.4,119.75,120,229
20090901|2009-07-22 12:00,22,120.05,120.25,120,120.05,172
20090901|2009-07-22 12:30,22,120,120.05,119.45,119.45,194
20090901|2009-07-23 02:30,23,120.5,120.5,119.65,119.95,138
20090901|2009-07-23 03:00,23,120,120.15,119.9,120.15,43
20090901|2009-07-23 03:30,23,120.15,120.3,120.1,120.2,69
20090901|2009-07-23 04:00,23,120.2,120.25,120.1,120.1,20
20090901|2009-07-23 04:30,23,120.1,120.3,120.1,120.3,18
20090901|2009-07-23 05:00,23,120.3,120.4,120.1,120.1,35
20090901|2009-07-23 05:30,23,120.15,120.2,120.1,120.2,15
20090901|2009-07-23 06:00,23,120.3,120.35,120.15,120.15,11
20090901|2009-07-23 06:30,23,120.15,120.3,120.1,120.2,65
20090901|2009-07-23 07:00,23,120.3,121.3,120.1,121.15,849
20090901|2009-07-23 07:30,23,121.1,121.9,121.1,121.5,575
20090901|2009-07-23 08:00,23,121.45,121.6,120.7,120.8,402
20090901|2009-07-23 08:30,23,120.75,121.7,120.35,121.45,382
20090901|2009-07-23 09:00,23,121.4,124.05,121.3,123.6,1891
20090901|2009-07-23 09:30,23,123.6,124.25,123.55,123.85,1709
20090901|2009-07-23 10:00,23,123.95,124.35,123.75,123.9,892
20090901|2009-07-23 10:30,23,123.9,125.4,123.9,124.45,1644
20090901|2009-07-23 11:00,23,124.45,125.4,124.25,124.8,806
20090901|2009-07-23 11:30,23,124.8,124.9,123.85,124.55,366
20090901|2009-07-23 12:00,23,124.55,124.7,124.15,124.6,377
20090901|2009-07-23 12:30,23,124.5,125.45,124.35,125,579
20090901|2009-07-23 13:00,23,125,125.05,125,125,6
20090901|2009-07-24 02:30,24,124.55,125.25,124.05,125.1,150
20090901|2009-07-24 03:00,24,125,125.3,124.95,124.95,168
20090901|2009-07-24 03:30,24,125,125.1,124.7,124.75,57
20090901|2009-07-24 04:00,24,124.7,124.75,124.45,124.45,22
20090901|2009-07-24 04:30,24,124.5,124.6,124.3,124.6,39
20090901|2009-07-24 05:00,24,124.5,124.7,124.5,124.55,10
20090901|2009-07-24 05:30,24,124.75,124.75,124.45,124.55,16
20090901|2009-07-24 06:00,24,124.7,125,124.65,124.65,50
20090901|2009-07-24 06:30,24,124.65,124.9,124.6,124.75,63
20090901|2009-07-24 07:00,24,124.75,124.95,123.8,124.1,333
20090901|2009-07-24 07:30,24,124.1,124.95,123.65,124.4,431
20090901|2009-07-24 08:00,24,124.45,124.9,124.2,124.8,161
20090901|2009-07-24 08:30,24,124.7,125.4,124.5,124.75,452
20090901|2009-07-24 09:00,24,124.9,125.25,124.7,125,318
20090901|2009-07-24 09:30,24,125,125.05,124.2,124.45,330
20090901|2009-07-24 10:00,24,124.45,124.55,124.1,124.3,308
20090901|2009-07-24 10:30,24,124.3,124.4,124,124.1,134
20090901|2009-07-24 11:00,24,124.1,124.2,123.4,123.65,284
20090901|2009-07-24 11:30,24,123.65,124,123.55,123.9,155
20090901|2009-07-24 12:00,24,123.8,124.25,123.55,124.05,222
20090901|2009-07-24 12:30,24,124,124.1,123.8,124,194
20090901|2009-07-24 13:00,24,123.95,123.95,123.95,123.95,1
20090901|2009-07-27 02:30,27,124,124.25,123.95,124.2,129
20090901|2009-07-27 03:00,27,124.2,124.55,124.2,124.4,85
20090901|2009-07-27 03:30,27,124.4,124.75,124.4,124.75,37
20090901|2009-07-27 04:00,27,124.7,124.75,124.55,124.75,16
20090901|2009-07-27 04:30,27,124.65,124.65,124.5,124.5,11
20090901|2009-07-27 05:00,27,124.5,124.75,124.5,124.75,22
20090901|2009-07-27 05:30,27,124.75,125,124.75,124.95,100
20090901|2009-07-27 06:00,27,124.8,124.95,124.8,124.95,20
20090901|2009-07-27 06:30,27,124.95,124.95,124.8,124.95,12
20090901|2009-07-27 07:00,27,124.8,124.9,123.7,124,228
20090901|2009-07-27 07:30,27,124.15,124.45,123.8,124.4,253
20090901|2009-07-27 08:00,27,124.45,124.75,124.25,124.25,239
20090901|2009-07-27 08:30,27,124.3,124.7,124.1,124.35,370
20090901|2009-07-27 09:00,27,124.6,124.8,122.9,123.9,651
20090901|2009-07-27 09:30,27,123.85,123.85,123.2,123.8,191
20090901|2009-07-27 10:00,27,123.9,124.4,123.85,124.2,209
20090901|2009-07-27 10:30,27,124.1,124.45,124.05,124.3,217
20090901|2009-07-27 11:00,27,124.25,124.55,124,124.35,268
20090901|2009-07-27 11:30,27,124.35,124.5,124.25,124.35,129
20090901|2009-07-27 12:00,27,124.3,124.55,124.1,124.45,157
20090901|2009-07-27 12:30,27,124.4,124.75,124.35,124.7,184
20090901|2009-07-27 13:00,27,124.75,124.75,124.75,124.75,5
20090901|2009-07-28 02:30,28,125,125.8,124.7,125.8,348
20090901|2009-07-28 03:00,28,125.7,126,125.65,126,284
20090901|2009-07-28 03:30,28,125.9,125.9,125.7,125.7,91
20090901|2009-07-28 04:00,28,125.75,126.3,125.7,126.05,176
20090901|2009-07-28 04:30,28,126.05,126.1,125.9,126.1,36
20090901|2009-07-28 05:00,28,126.1,126.1,125.75,125.8,29
20090901|2009-07-28 05:30,28,125.75,125.9,125.35,125.35,100
20090901|2009-07-28 06:00,28,125.35,125.5,125.25,125.25,56
20090901|2009-07-28 06:30,28,125.3,125.4,124.85,125,221
20090901|2009-07-28 07:00,28,125.1,125.6,124.95,125.05,345
20090901|2009-07-28 07:30,28,125.1,125.25,124.6,125.15,503
20090901|2009-07-28 08:00,28,125,125.1,124.15,124.6,688
20090901|2009-07-28 08:30,28,124.55,124.7,123.45,124.65,785
20090901|2009-07-28 09:00,28,124.7,124.7,123.55,124.05,432
20090901|2009-07-28 09:30,28,124,124.1,123.45,124.1,338
20090901|2009-07-28 10:00,28,124.05,124.05,123.3,123.45,378
20090901|2009-07-28 10:30,28,123.5,123.5,120.3,121.25,3049
20090901|2009-07-28 11:00,28,121.3,121.95,120.9,121.75,727
20090901|2009-07-28 11:30,28,121.75,121.9,121.45,121.65,349
20090901|2009-07-28 12:00,28,121.6,123,121.5,122.65,644
20090901|2009-07-28 12:30,28,122.7,123.2,122.15,123.15,536
20090901|2009-07-28 13:00,28,123.05,123.05,122.95,123,13
20090901|2009-07-29 02:30,29,122.4,122.4,121.8,122,213
20090901|2009-07-29 03:00,29,122.05,122.6,122.05,122.55,61
20090901|2009-07-29 03:30,29,122.6,122.7,122.3,122.35,112
20090901|2009-07-29 04:00,29,122.3,122.3,122.15,122.15,42
20090901|2009-07-29 04:30,29,122.35,122.55,122.3,122.4,34
20090901|2009-07-29 05:00,29,122.35,122.4,122.05,122.35,93
20090901|2009-07-29 05:30,29,122.15,122.3,122.1,122.3,3
20090901|2009-07-29 06:00,29,122.4,122.4,122.1,122.15,29
20090901|2009-07-29 06:30,29,122.1,122.1,121.6,121.6,172
20090901|2009-07-29 07:00,29,121.55,122.8,121.25,122.55,480
20090901|2009-07-29 07:30,29,122.55,123.05,122.3,122.65,609
20090901|2009-07-29 08:00,29,122.7,123.4,122.4,123.1,465
20090901|2009-07-29 08:30,29,123.15,124.4,123,124.15,1397
20090901|2009-07-29 09:00,29,124.2,124.2,123.6,123.9,547
20090901|2009-07-29 09:30,29,123.95,123.95,122.6,122.75,1106
20090901|2009-07-29 10:00,29,122.7,122.95,122.1,122.5,679
20090901|2009-07-29 10:30,29,122.5,123.15,122.35,122.9,388
20090901|2009-07-29 11:00,29,122.95,123.4,122.95,123.25,248
20090901|2009-07-29 11:30,29,123.25,123.35,122.9,123.1,158
20090901|2009-07-29 12:00,29,123.05,123.35,122.75,122.85,437
20090901|2009-07-29 12:30,29,122.9,123.15,122.75,122.75,296
20090901|2009-07-29 13:00,29,122.75,122.85,122.75,122.85,6
20090901|2009-07-30 02:30,30,123.4,123.85,123.1,123.75,159
20090901|2009-07-30 03:00,30,123.65,123.85,123.2,123.6,122
20090901|2009-07-30 03:30,30,123.6,123.9,123.45,123.8,21
20090901|2009-07-30 04:00,30,123.8,124.55,123.8,124.2,275
20090901|2009-07-30 04:30,30,124.2,124.45,124.15,124.25,25
20090901|2009-07-30 05:00,30,124.25,124.55,124.2,124.3,67
20090901|2009-07-30 05:30,30,124.3,124.85,124.3,124.65,91
20090901|2009-07-30 06:00,30,124.6,124.7,124.3,124.3,57
20090901|2009-07-30 06:30,30,124.45,124.45,124.2,124.3,48
20090901|2009-07-30 07:00,30,124.35,124.7,124,124.55,172
20090901|2009-07-30 07:30,30,124.65,125.8,124.45,125.2,1085
20090901|2009-07-30 08:00,30,125.25,125.45,124.95,124.95,453
20090901|2009-07-30 08:30,30,124.95,125.7,124.6,125.7,470
20090901|2009-07-30 09:00,30,125.7,125.9,125.2,125.45,647
20090901|2009-07-30 09:30,30,125.3,125.9,125.25,125.6,574
20090901|2009-07-30 10:00,30,125.65,125.75,125.45,125.45,242
20090901|2009-07-30 10:30,30,125.55,125.55,124.4,124.8,536
20090901|2009-07-30 11:00,30,124.75,125.05,124.6,124.7,264
20090901|2009-07-30 11:30,30,124.7,125,124.5,124.55,165
20090901|2009-07-30 12:00,30,124.65,125.15,124.5,125,267
20090901|2009-07-30 12:30,30,124.9,125,124.45,124.55,181
20090901|2009-07-30 13:00,30,124.55,124.7,124.55,124.7,3
20090901|2009-07-31 02:30,31,125.1,125.4,125.1,125.2,109
20090901|2009-07-31 03:00,31,125.15,125.15,124.85,124.9,44
20090901|2009-07-31 03:30,31,124.95,125,124.55,124.85,42
20090901|2009-07-31 04:00,31,124.7,124.8,124.45,124.7,23
20090901|2009-07-31 04:30,31,124.7,125.1,124.7,125.1,15
20090901|2009-07-31 05:00,31,125,125.05,125,125.05,3
20090901|2009-07-31 05:30,31,125,125.2,125,125.2,16
20090901|2009-07-31 06:00,31,125.2,125.2,124.95,125,34
20090901|2009-07-31 06:30,31,125,125.3,124.75,125.3,106
20090901|2009-07-31 07:00,31,125,125.45,124.45,124.45,352
20090901|2009-07-31 07:30,31,124.45,124.55,123.6,124.15,717
20090901|2009-07-31 08:00,31,124.05,125.05,123.7,124.85,609
20090901|2009-07-31 08:30,31,124.8,126.9,124.7,126.5,2569
20090901|2009-07-31 09:00,31,126.6,127.2,125.95,127,1047
20090901|2009-07-31 09:30,31,127.05,127.9,127,127.5,1256
20090901|2009-07-31 10:00,31,127.55,127.85,127.35,127.75,551
20090901|2009-07-31 10:30,31,127.7,128,127.6,127.85,374
20090901|2009-07-31 11:00,31,127.8,128,127.45,127.65,349
20090901|2009-07-31 11:30,31,127.65,127.75,126.9,127.65,315
20090901|2009-07-31 12:00,31,127.75,128,127.6,127.9,450
20090901|2009-07-31 12:30,31,127.85,127.85,127.1,127.3,287
20090901|2009-08-03 02:30,3,128.15,129.45,128.05,128.8,383
20090901|2009-08-03 03:00,3,128.8,129,128.45,128.85,42
20090901|2009-08-03 03:30,3,128.8,129.3,128.75,129.3,125
20090901|2009-08-03 04:00,3,129.2,129.2,128.95,129.1,40
20090901|2009-08-03 04:30,3,129.1,129.35,129.1,129.25,36
20090901|2009-08-03 05:00,3,129.25,129.65,129,129.5,241
20090901|2009-08-03 05:30,3,129.4,129.65,129.35,129.6,99
20090901|2009-08-03 06:00,3,129.6,129.65,129.35,129.55,61
20090901|2009-08-03 06:30,3,129.5,129.7,129.45,129.65,154
20090901|2009-08-03 07:00,3,129.65,130.1,129.2,129.95,1151
20090901|2009-08-03 07:30,3,129.95,130.7,129.7,130.7,1156
20090901|2009-08-03 08:00,3,130.7,130.9,130.35,130.7,694
20090901|2009-08-03 08:30,3,130.65,131.15,130.45,130.9,1133
20090901|2009-08-03 09:00,3,130.9,131.3,130.7,131.2,687
20090901|2009-08-03 09:30,3,131.25,132,131.15,131.65,1073
20090901|2009-08-03 10:00,3,131.65,132.15,131.3,131.55,730
20090901|2009-08-03 10:30,3,131.45,132,131.35,131.75,617
20090901|2009-08-03 11:00,3,131.8,131.95,131.7,131.7,296
20090901|2009-08-03 11:30,3,131.7,132.25,131.7,132.05,570
20090901|2009-08-03 12:00,3,132.05,133.4,132.05,132.35,1490
20090901|2009-08-03 12:30,3,132.55,133.2,132.5,132.8,406
20090901|2009-08-04 02:30,4,132.6,132.65,131.4,131.5,392
20090901|2009-08-04 03:00,4,131.6,131.7,131.4,131.6,85
20090901|2009-08-04 03:30,4,131.65,131.9,131.3,131.9,141
20090901|2009-08-04 04:00,4,131.9,132.15,131.9,132,73
20090901|2009-08-04 04:30,4,132,132.15,131.9,131.95,40
20090901|2009-08-04 05:00,4,131.95,132,131.6,131.9,94
20090901|2009-08-04 05:30,4,131.95,132,131.85,132,43
20090901|2009-08-04 06:00,4,132,132.1,131.9,131.9,21
20090901|2009-08-04 06:30,4,131.9,132,131.65,131.75,109
20090901|2009-08-04 07:00,4,131.8,132.85,131.75,132.15,536
20090901|2009-08-04 07:30,4,132.15,133,132.05,132.75,918
20090901|2009-08-04 08:00,4,132.65,133.65,132.65,133.4,623
20090901|2009-08-04 08:30,4,133.4,134.1,133.4,133.85,1209
20090901|2009-08-04 09:00,4,133.9,134,133.55,133.7,371
20090901|2009-08-04 09:30,4,133.65,133.75,132.55,132.75,909
20090901|2009-08-04 10:00,4,132.7,133.25,132.6,133,739
20090901|2009-08-04 10:30,4,132.95,133.45,132.95,133.2,370
20090901|2009-08-04 11:00,4,133.2,133.55,133,133.5,258
20090901|2009-08-04 11:30,4,133.55,133.95,133.5,133.65,272
20090901|2009-08-04 12:00,4,133.75,133.95,132.65,133.3,817
20090901|2009-08-04 12:30,4,133.4,133.45,132.7,132.95,280
20090901|2009-08-05 02:30,5,133,133.1,132.3,132.45,88
20090901|2009-08-05 03:00,5,132.45,133.25,132.45,133.25,57
20090901|2009-08-05 03:30,5,133.1,133.3,132.9,133,79
20090901|2009-08-05 04:00,5,133,133,132.9,133,49
20090901|2009-08-05 04:30,5,132.95,133,132.9,132.9,4
20090901|2009-08-05 05:00,5,132.75,132.85,132.75,132.85,4
20090901|2009-08-05 05:30,5,133,133,132.9,133,38
20090901|2009-08-05 06:00,5,133,133.3,132.95,133.1,128
20090901|2009-08-05 06:30,5,133.1,133.75,133.1,133.65,148
20090901|2009-08-05 07:00,5,133.7,133.85,133.15,133.5,337
20090901|2009-08-05 07:30,5,133.55,133.65,132.45,132.55,597
20090901|2009-08-05 08:00,5,132.5,132.9,132.5,132.65,297
20090901|2009-08-05 08:30,5,132.7,132.7,131.4,131.5,1170
20090901|2009-08-05 09:00,5,131.15,131.55,130.8,131.15,549
20090901|2009-08-05 09:30,5,131.1,131.3,130.85,131.2,485
20090901|2009-08-05 10:00,5,131.2,132.3,131.05,132.1,491
20090901|2009-08-05 10:30,5,132.15,132.2,131.35,131.5,306
20090901|2009-08-05 11:00,5,131.5,132.1,131.45,132.1,209
20090901|2009-08-05 11:30,5,132.15,132.25,131.85,131.9,163
20090901|2009-08-05 12:00,5,131.9,131.95,131.4,131.5,260
20090901|2009-08-05 12:30,5,131.55,131.75,131.1,131.1,282
20090901|2009-08-05 13:00,5,131.1,131.45,131.1,131.45,5
20090901|2009-08-06 02:30,6,132.2,132.25,131.5,132.25,177
20090901|2009-08-06 03:00,6,132.05,132.25,131.9,132,51
20090901|2009-08-06 03:30,6,132,132.2,131.9,132,17
20090901|2009-08-06 04:00,6,131.95,132.35,131.95,132.3,68
20090901|2009-08-06 04:30,6,132.3,132.4,132.25,132.25,30
20090901|2009-08-06 05:00,6,132.4,132.4,132.2,132.35,37
20090901|2009-08-06 05:30,6,132.2,132.25,132,132.05,53
20090901|2009-08-06 06:00,6,132.15,132.15,131.85,131.85,53
20090901|2009-08-06 06:30,6,131.85,132.4,131.55,132.4,122
20090901|2009-08-06 07:00,6,132.4,133.15,132.25,133,424
20090901|2009-08-06 07:30,6,133.1,134.25,133,133.1,1376
20090901|2009-08-06 08:00,6,133.05,133.6,133.05,133.6,377
20090901|2009-08-06 08:30,6,133.5,133.75,133.15,133.3,493
20090901|2009-08-06 09:00,6,133.3,133.55,132.55,133.4,852
20090901|2009-08-06 09:30,6,133.35,133.75,133.3,133.5,551
20090901|2009-08-06 10:00,6,133.55,133.65,132.75,132.8,436
20090901|2009-08-06 10:30,6,132.8,133.15,132.75,133.05,135
20090901|2009-08-06 11:00,6,133,133.85,132.95,133.65,437
20090901|2009-08-06 11:30,6,133.6,134.7,133.55,134.45,913
20090901|2009-08-06 12:00,6,134.55,134.75,134.1,134.7,356
20090901|2009-08-06 12:30,6,134.6,134.7,134.15,134.7,330
20090901|2009-08-06 13:00,6,134.6,134.6,134.35,134.35,5
20090901|2009-08-07 02:30,7,134.4,134.45,133.75,133.75,156
20090901|2009-08-07 03:00,7,133.7,133.7,133.1,133.2,247
20090901|2009-08-07 03:30,7,133.1,133.55,133.1,133.25,83
20090901|2009-08-07 04:00,7,133.2,133.75,133.15,133.55,59
20090901|2009-08-07 04:30,7,133.6,133.85,133.55,133.75,57
20090901|2009-08-07 05:00,7,133.7,133.8,133.45,133.45,52
20090901|2009-08-07 05:30,7,133.45,133.75,133.25,133.7,24
20090901|2009-08-07 06:00,7,133.6,133.7,133.6,133.6,11
20090901|2009-08-07 06:30,7,133.6,133.65,133.2,133.3,69
20090901|2009-08-07 07:00,7,133.35,134.25,133.1,134.15,358
20090901|2009-08-07 07:30,7,134,135.3,133.8,134.25,1305
20090901|2009-08-07 08:00,7,134.3,137.25,134.2,136.1,2529
20090901|2009-08-07 08:30,7,136,136.4,135.8,136.1,506
20090901|2009-08-07 09:00,7,136,136.4,135.65,136.1,577
20090901|2009-08-07 09:30,7,136.15,136.7,136.1,136.7,490
20090901|2009-08-07 10:00,7,136.6,136.95,136.5,136.7,299
20090901|2009-08-07 10:30,7,136.75,137.05,136.6,136.9,491
20090901|2009-08-07 11:00,7,136.75,136.95,136.7,136.75,235
20090901|2009-08-07 11:30,7,136.8,137.45,136.6,137.05,310
20090901|2009-08-07 12:00,7,137.05,138.05,137,137.75,749
20090901|2009-08-07 12:30,7,137.7,138.05,137.3,137.45,460
20090901|2009-08-10 02:30,10,137.35,137.45,136.8,136.9,119
20090901|2009-08-10 03:00,10,136.9,136.9,136.35,136.7,67
20090901|2009-08-10 03:30,10,136.75,136.9,136.55,136.9,102
20090901|2009-08-10 04:00,10,136.65,136.75,136.6,136.75,29
20090901|2009-08-10 04:30,10,136.75,137,136.75,137,24
20090901|2009-08-10 05:00,10,137,137.05,136.9,136.95,28
20090901|2009-08-10 05:30,10,136.95,137.15,136.95,137,22
20090901|2009-08-10 06:00,10,137,137,136.75,136.85,54
20090901|2009-08-10 06:30,10,136.95,137.05,136.95,137.05,66
20090901|2009-08-10 07:00,10,137.15,138.6,137.15,137.8,701
20090901|2009-08-10 07:30,10,137.85,138,136.85,136.95,397
20090901|2009-08-10 08:00,10,136.95,137.2,136.75,136.9,413
20090901|2009-08-10 08:30,10,136.9,137.1,136.55,136.65,445
20090901|2009-08-10 09:00,10,136.6,136.65,135.7,136.4,673
20090901|2009-08-10 09:30,10,136.4,136.6,135.55,136,695
20090901|2009-08-10 10:00,10,136,136.3,135.75,135.8,273
20090901|2009-08-10 10:30,10,135.75,135.9,134.9,135.45,666
20090901|2009-08-10 11:00,10,135.6,135.95,135.3,135.7,230
20090901|2009-08-10 11:30,10,135.7,136.1,135.65,135.85,183
20090901|2009-08-10 12:00,10,135.75,136.15,135.55,135.55,370
20090901|2009-08-10 12:30,10,135.75,136.65,135.45,135.8,203
20090901|2009-08-11 02:30,11,135.8,136.15,135.6,136.15,92
20090901|2009-08-11 03:00,11,136.05,136.05,135,135.2,110
20090901|2009-08-11 03:30,11,135,135.2,134.85,135.2,141
20090901|2009-08-11 04:00,11,135.35,135.6,135.35,135.35,33
20090901|2009-08-11 04:30,11,135.35,135.4,135.35,135.4,7
20090901|2009-08-11 05:00,11,135.5,135.5,134.95,134.95,38
20090901|2009-08-11 05:30,11,134.9,134.95,134.15,134.6,168
20090901|2009-08-11 06:00,11,134.45,134.75,134.45,134.65,26
20090901|2009-08-11 06:30,11,134.7,134.9,134.6,134.8,24
20090901|2009-08-11 07:00,11,134.8,135.65,134.8,135.5,316
20090901|2009-08-11 07:30,11,135.6,136.4,135.45,136.1,763
20090901|2009-08-11 08:00,11,136.1,136.15,134.75,135.4,765
20090901|2009-08-11 08:30,11,135.4,135.65,134.35,134.85,841
20090901|2009-08-11 09:00,11,134.9,135,134.55,134.75,525
20090901|2009-08-11 09:30,11,134.8,135.3,134.7,135.3,333
20090901|2009-08-11 10:00,11,135.2,135.4,134.7,135.15,294
20090901|2009-08-11 11:00,11,136.6,137.4,136.5,137,304
20090901|2009-08-11 11:30,11,136.85,136.85,136.2,136.5,180
20090901|2009-08-11 12:00,11,136.5,137,136.15,136.95,430
20090901|2009-08-11 12:30,11,136.95,137.05,136.3,136.55,191
20090901|2009-08-11 13:00,11,136.65,136.7,136.65,136.7,5
20090901|2009-08-12 02:30,12,136.2,136.2,135.55,135.9,127
20090901|2009-08-12 03:00,12,136,136.75,135.95,136.55,50
20090901|2009-08-12 03:30,12,136.1,136.4,136.1,136.3,28
20090901|2009-08-12 04:00,12,136.2,136.2,135.65,135.65,37
20090901|2009-08-12 04:30,12,135.65,136.2,135.6,136.2,32
20090901|2009-08-12 05:00,12,136,136.2,135.8,135.9,75
20090901|2009-08-12 05:30,12,136,136.1,135.65,135.75,47
20090901|2009-08-12 06:00,12,135.7,136.2,135.65,136.15,42
20090901|2009-08-12 06:30,12,136.1,136.15,135.9,136,38
20090901|2009-08-12 07:00,12,136.1,136.4,135.85,136.25,157
20090901|2009-08-12 07:30,12,136.35,136.8,136.05,136.1,251
20090901|2009-08-12 08:00,12,136.1,136.75,136.05,136.45,298
20090901|2009-08-12 08:30,12,136.45,137.05,136.35,137,474
20090901|2009-08-12 09:00,12,137.05,137.3,136.7,137.15,329
20090901|2009-08-12 09:30,12,137.1,137.1,136.35,136.7,311
20090901|2009-08-12 10:00,12,136.7,136.85,136.45,136.7,189
20090901|2009-08-12 10:30,12,136.65,136.7,136.35,136.55,100
20090901|2009-08-12 11:00,12,136.5,136.5,135.4,136,339
20090901|2009-08-12 11:30,12,135.9,136,135.15,135.9,405
20090901|2009-08-12 12:00,12,135.9,136,135.3,135.6,290
20090901|2009-08-12 12:30,12,135.5,135.6,134.95,135.4,314
20090901|2009-08-13 02:30,13,135.5,135.5,135.05,135.05,103
20090901|2009-08-13 03:00,13,135.05,135.2,135,135.05,16
20090901|2009-08-13 03:30,13,135.15,135.3,135.15,135.3,10
20090901|2009-08-13 04:00,13,135.3,135.35,135.15,135.15,14
20090901|2009-08-13 04:30,13,135.35,135.35,135.2,135.2,18
20090901|2009-08-13 05:00,13,135.3,135.35,135.3,135.35,12
20090901|2009-08-13 05:30,13,135.3,135.35,135.3,135.35,21
20090901|2009-08-13 06:00,13,135.35,135.8,135.3,135.65,160
20090901|2009-08-13 06:30,13,135.65,136.1,135.65,136.05,132
20090901|2009-08-13 07:00,13,136,136.3,135.75,135.9,172
20090901|2009-08-13 07:30,13,136,136.15,134.05,135.4,591
20090901|2009-08-13 08:00,13,135.4,135.55,134.35,134.5,443
20090901|2009-08-13 08:30,13,134.45,134.7,131.7,132.95,1774
20090901|2009-08-13 09:00,13,132.9,133.3,132.3,132.9,314
20090901|2009-08-13 09:30,13,132.8,133.45,132.8,133.3,274
20090901|2009-08-13 10:00,13,133.25,133.5,132.75,132.85,353
20090901|2009-08-13 10:30,13,132.8,132.9,132.4,132.5,228
20090901|2009-08-13 11:00,13,132.55,132.9,132.2,132.4,192
20090901|2009-08-13 11:30,13,132.4,132.7,132.2,132.45,102
20090901|2009-08-13 12:00,13,132.35,133,132.1,132.7,546
20090901|2009-08-13 12:30,13,132.85,132.95,132.05,132.1,262
20090901|2009-08-13 13:00,13,132,132,132,132,5
20090901|2009-08-14 02:30,14,132.6,132.6,130.2,131.1,283
20090901|2009-08-14 03:00,14,131.1,131.85,131.1,131.3,52
20090901|2009-08-14 03:30,14,131.45,131.5,131.3,131.3,33
20090901|2009-08-14 04:00,14,131.2,131.4,131.2,131.25,7
20090901|2009-08-14 04:30,14,131.25,131.3,131.25,131.3,4
20090901|2009-08-14 05:00,14,131.45,131.45,131.4,131.4,10
20090901|2009-08-14 05:30,14,131.5,131.5,131.15,131.2,14
20090901|2009-08-14 06:00,14,131.55,131.6,131.15,131.3,11
20090901|2009-08-14 06:30,14,131.5,132,131.5,132,80
20090901|2009-08-14 07:00,14,131.9,132.9,131.65,132.8,343
20090901|2009-08-14 07:30,14,132.75,133.45,132.7,133.15,583
20090901|2009-08-14 08:00,14,133.05,133.35,132.25,132.9,210
20090901|2009-08-14 08:30,14,132.9,132.9,131.55,131.75,440
20090901|2009-08-14 09:00,14,131.7,131.75,128.75,129.55,2112
20090901|2009-08-14 09:30,14,129.7,129.95,129.1,129.4,441
20090901|2009-08-14 10:00,14,129.35,129.6,129.15,129.25,318
20090901|2009-08-14 10:30,14,129.25,129.35,128.45,128.5,378
20090901|2009-08-14 11:00,14,128.5,129.4,128.2,129.25,411
20090901|2009-08-14 11:30,14,129.1,129.6,128.9,128.9,185
20090901|2009-08-14 12:00,14,129,129.1,128.75,128.9,307
20090901|2009-08-14 12:30,14,128.9,128.95,128.2,128.2,304
20090901|2009-08-17 02:30,17,127.95,127.95,125.95,126.85,374
20090901|2009-08-17 03:00,17,126.8,127.4,126.7,127.4,71
20090901|2009-08-17 03:30,17,127.35,127.6,127.2,127.5,106
20090901|2009-08-17 04:00,17,127.55,127.55,127.2,127.2,13
20090901|2009-08-17 04:30,17,127.3,127.3,127,127.1,96
20090901|2009-08-17 05:00,17,127.05,127.25,126.7,126.7,20
20090901|2009-08-17 05:30,17,126.65,126.75,126.4,126.75,36
20090901|2009-08-17 06:00,17,126.75,127.15,126.5,127,79
20090901|2009-08-17 06:30,17,127.05,127.45,126.9,127.05,98
20090901|2009-08-17 07:00,17,126.95,127.3,126.25,126.6,124
20090901|2009-08-17 07:30,17,126.6,126.8,125.55,126.75,634
20090901|2009-08-17 08:00,17,126.65,126.65,125.75,125.85,200
20090901|2009-08-17 08:30,17,125.95,126.05,125.6,125.8,199
20090901|2009-08-17 09:00,17,125.85,125.85,124.45,125,606
20090901|2009-08-17 09:30,17,124.95,125.3,124.95,124.95,218
20090901|2009-08-17 10:00,17,124.9,125.25,124.25,125.15,354
20090901|2009-08-17 10:30,17,125.15,125.45,124.95,125.1,198
20090901|2009-08-17 11:00,17,125.15,125.5,124.75,125.3,229
20090901|2009-08-17 11:30,17,125.3,125.35,125.05,125.15,94
20090901|2009-08-17 12:00,17,125.2,125.6,125,125.5,210
20090901|2009-08-17 12:30,17,125.4,125.65,125.25,125.3,246
20090901|2009-08-18 02:30,18,125.9,126.15,125.65,125.95,55
20090901|2009-08-18 03:00,18,126,126,125.95,125.95,7
20090901|2009-08-18 03:30,18,125.85,126,125.85,126,11
20090901|2009-08-18 04:00,18,125.55,125.55,124.75,124.9,97
20090901|2009-08-18 04:30,18,125,125,123.25,123.5,194
20090901|2009-08-18 05:00,18,123.4,123.4,123.2,123.3,32
20090901|2009-08-18 05:30,18,123.2,123.8,123.2,123.8,22
20090901|2009-08-18 06:00,18,123.8,123.8,123.5,123.6,41
20090901|2009-08-18 06:30,18,123.5,123.55,123.1,123.35,68
20090901|2009-08-18 07:00,18,123.3,123.95,123,123.9,253
20090901|2009-08-18 07:30,18,123.9,124.65,123.75,123.9,230
20090901|2009-08-18 08:00,18,123.95,124.45,123.85,124,131
20090901|2009-08-18 08:30,18,124,124.35,123.55,123.55,234
20090901|2009-08-18 09:00,18,123.5,124.9,123.45,124.8,174
20090901|2009-08-18 09:30,18,124.7,124.7,124.5,124.6,81
20090901|2009-08-18 10:00,18,124.6,124.8,124.2,124.2,80
20090901|2009-08-18 10:30,18,124.15,124.6,124.05,124.25,37
20090901|2009-08-18 11:00,18,124.15,124.55,124.05,124.35,27
20090901|2009-08-18 11:30,18,124.25,124.6,124.2,124.5,19
20090901|2009-08-18 12:00,18,124.45,124.75,124.45,124.7,80
20090901|2009-08-18 12:30,18,124.65,124.7,124.4,124.45,54
20090901|2009-08-19 02:30,19,124.75,124.75,124.3,124.55,48
20090901|2009-08-19 03:00,19,124.35,124.35,124.25,124.25,4
20090901|2009-08-19 03:30,19,124.25,124.25,124.1,124.1,4
20090901|2009-08-19 04:00,19,124.25,124.25,124.2,124.2,4
20090901|2009-08-19 04:30,19,124.35,124.35,124.2,124.2,2
20090901|2009-08-19 05:00,19,124.15,124.3,124.15,124.15,17
20090901|2009-08-19 05:30,19,124.1,124.1,124.1,124.1,2
20090901|2009-08-19 06:00,19,124.1,124.1,124.1,124.1,2
20090901|2009-08-19 06:30,19,124,124,123.75,123.8,41
20090901|2009-08-19 07:00,19,123.85,123.9,123.55,123.85,71
20090901|2009-08-19 07:30,19,123.8,123.85,123.4,123.5,56
20090901|2009-08-19 08:00,19,123.6,124.25,123.45,124.1,80
20090901|2009-08-19 08:30,19,123.85,124.4,123.75,124.3,35
20090901|2009-08-19 09:00,19,124.5,125.45,124.4,124.5,240
20090901|2009-08-19 09:30,19,124.9,125.2,124.9,125.2,6
20090901|2009-08-19 10:00,19,124.45,124.45,124,124,16
20090901|2009-08-19 10:30,19,124.25,125.1,124.2,125.1,69
20090901|2009-08-19 11:00,19,124.95,125.2,124.85,125.1,49
20090901|2009-08-19 11:30,19,125,125.25,124.95,125.25,45
20090901|2009-08-19 12:00,19,125.2,125.45,125.1,125.35,33
20090901|2009-08-19 12:30,19,125.3,125.5,125.05,125.45,125
20090901|2009-08-20 02:30,20,125.4,125.5,125,125.25,37
20090901|2009-08-20 03:00,20,125.1,125.1,124.5,124.5,22
20090901|2009-08-20 03:30,20,124.5,124.55,124.3,124.5,15
20090901|2009-08-20 04:00,20,124.5,124.55,124.5,124.55,15
20090901|2009-08-20 04:30,20,124.6,124.6,124.5,124.5,9
20090901|2009-08-20 05:00,20,124.9,124.9,124.9,124.9,1
20090901|2009-08-20 05:30,20,124.9,124.9,124.55,124.55,3
20090901|2009-08-20 06:00,20,124.6,124.75,124.6,124.75,7
20090901|2009-08-20 06:30,20,124.7,124.75,124.55,124.75,31
20090901|2009-08-20 07:00,20,124.9,125.05,124.6,124.6,42
20090901|2009-08-20 07:30,20,124.55,124.6,123.95,124,178
20090901|2009-08-20 08:00,20,124,124.1,123.7,123.95,57
20090901|2009-08-20 08:30,20,124,124.3,123.95,124.15,64
20090901|2009-08-20 09:00,20,124.15,124.2,123.8,123.85,77
20090901|2009-08-20 09:30,20,123.85,123.85,122.8,123.2,300
20090901|2009-08-20 10:00,20,123,123.25,122.6,122.9,90
20090901|2009-08-20 10:30,20,122.75,123,122.75,122.85,39
20090901|2009-08-20 11:00,20,122.85,122.85,122.5,122.8,95
20090901|2009-08-20 11:30,20,122.9,122.95,122.6,122.75,31
20090901|2009-08-20 12:00,20,122.75,122.8,122.65,122.7,51
20090901|2009-08-20 12:30,20,122.65,122.9,122.5,122.85,59
20090901|2009-08-21 02:30,21,122,123.35,122,123.35,33
20090901|2009-08-21 03:00,21,124.1,125.45,124.1,124.5,28
20090901|2009-08-21 03:30,21,124.3,124.3,123.8,123.8,15
20090901|2009-08-21 04:00,21,123.3,123.45,123.3,123.45,5
20090901|2009-08-21 04:30,21,123.4,123.8,123.4,123.8,3
20090901|2009-08-21 05:00,21,124,124.25,124,124.25,2
20090901|2009-08-21 06:00,21,124.5,124.5,124.5,124.5,2
20090901|2009-08-21 06:30,21,124.4,124.55,124.35,124.55,4
20090901|2009-08-21 07:00,21,124.55,125.2,124.55,125.1,26
20090901|2009-08-21 07:30,21,125.6,125.6,124.9,124.9,7
20090901|2009-08-21 08:00,21,124.65,124.85,124.45,124.85,12
20090901|2009-08-21 08:30,21,124.85,125,123.25,123.3,15
20090901|2009-08-21 09:00,21,124.3,124.35,124.3,124.35,2
20090901|2009-08-21 09:30,21,124.1,124.4,124,124,6
20090901|2009-08-21 10:00,21,123.45,123.45,122.9,122.9,11
20090901|2009-08-21 10:30,21,122.9,122.9,122.85,122.85,10
20090901|2009-08-21 11:00,21,123.3,123.4,123.3,123.4,2
20090901|2009-08-21 11:30,21,123.6,123.6,123.45,123.45,2
20090901|2009-08-21 12:00,21,124.1,124.1,124,124,11
20090901|2009-08-21 12:30,21,124,124,123.5,124,3
20090901|2009-08-24 02:30,24,123.7,123.7,123.7,123.7,5
20090901|2009-08-24 03:00,24,123.95,123.95,123.5,123.5,2
20090901|2009-08-24 03:30,24,123.5,123.5,123.5,123.5,1
20090901|2009-08-24 04:30,24,124,124.4,124,124.25,11
20090901|2009-08-24 05:30,24,124.5,124.5,124.5,124.5,4
20090901|2009-08-24 06:00,24,124.4,124.4,124.4,124.4,2
20090901|2009-08-24 07:00,24,124.1,124.1,124,124,11
20090901|2009-08-24 07:30,24,124.45,124.45,124.35,124.4,5
20090901|2009-08-24 08:00,24,124.3,124.3,124,124,28
20090901|2009-08-24 08:30,24,123.8,124.2,123.7,123.95,5
20090901|2009-08-24 09:00,24,123.95,123.95,122,122,73
20090901|2009-08-24 09:30,24,122,122.25,121.75,121.8,55
20090901|2009-08-24 10:00,24,122,122.3,122,122.3,5
20090901|2009-08-24 10:30,24,122.35,122.35,122.35,122.35,2
20090901|2009-08-24 11:00,24,121.85,121.85,121.55,121.65,15
20090901|2009-08-24 11:30,24,121.55,121.6,121.1,121.15,20
20090901|2009-08-24 12:00,24,121.1,121.1,121,121,4
20090901|2009-08-25 02:30,25,121.1,121.2,120.8,121.05,8
20090901|2009-08-25 03:00,25,121,121,121,121,2
20090901|2009-08-25 06:00,25,121.4,121.4,121.4,121.4,5
20090901|2009-08-25 07:00,25,122.1,122.1,122.1,122.1,1
20090901|2009-08-25 07:30,25,122.15,122.15,122,122.1,15
20090901|2009-08-25 08:00,25,121.25,121.25,121,121,4
20090901|2009-08-25 08:30,25,121.25,121.25,120.9,121,9
20090901|2009-08-25 09:00,25,120.7,120.75,120.6,120.6,4
20090901|2009-08-25 09:30,25,121.2,121.2,121,121,24
20090901|2009-08-25 10:00,25,120.9,121.35,120.9,121.35,4
20090901|2009-08-25 11:30,25,120.9,120.9,120.3,120.3,6
20090901|2009-08-25 12:00,25,120.25,120.25,120,120,13
20090901|2009-08-25 12:30,25,120.3,120.45,120.15,120.4,5
20090901|2009-08-26 02:30,26,120.4,120.4,120.4,120.4,1
20090901|2009-08-26 03:30,26,120.95,120.95,120.95,120.95,2
20090901|2009-08-26 04:00,26,120.9,120.9,120.9,120.9,6
20090901|2009-08-26 05:00,26,121.2,121.2,121.2,121.2,1
20090901|2009-08-26 05:30,26,121.1,121.1,121.1,121.1,3
20090901|2009-08-26 06:00,26,121.15,121.15,121.15,121.15,4
20090901|2009-08-26 07:00,26,120.7,120.7,120.7,120.7,1
20090901|2009-08-26 08:00,26,120.8,120.9,120.55,120.55,3
20090901|2009-08-26 08:30,26,120.5,120.5,119.9,120.15,27
20090901|2009-08-26 09:00,26,120.3,120.5,120.15,120.15,21
20090901|2009-08-26 09:30,26,120.2,120.2,120,120,3
20090901|2009-08-26 10:00,26,120,120,120,120,8
20090901|2009-08-26 10:30,26,120,122.4,120,122.4,13
20090901|2009-08-26 11:30,26,122.2,122.2,122.2,122.2,1
20090901|2009-08-26 12:00,26,123.15,123.6,123.15,123.6,6
20090901|2009-08-26 12:30,26,123.25,123.25,123.1,123.1,2
20090901|2009-08-27 05:00,27,124.2,124.2,124.2,124.2,2
20090901|2009-08-27 05:30,27,123.95,124,123.95,123.95,4
20090901|2009-08-27 06:30,27,123.85,123.85,123.75,123.75,3
20090901|2009-08-27 07:00,27,123.4,123.4,122.2,122.2,12
20090901|2009-08-27 07:30,27,122,122.55,121.65,122.55,14
20090901|2009-08-27 08:00,27,122.2,122.25,122.1,122.1,11
20090901|2009-08-27 08:30,27,121.8,121.8,120.6,120.6,16
20090901|2009-08-27 09:00,27,120.5,120.8,120.5,120.8,5
20090901|2009-08-27 10:00,27,120.4,120.45,120.35,120.45,4
20090901|2009-08-27 11:30,27,120.95,120.95,120.95,120.95,5
20090901|2009-08-28 02:30,28,121.25,121.25,121.25,121.25,3
20090901|2009-08-28 06:30,28,120.85,120.85,120.85,120.85,2
20090901|2009-08-28 07:00,28,121.8,121.8,121.8,121.8,3
20090901|2009-08-28 08:30,28,121.85,121.9,121.85,121.85,5
20090901|2009-08-28 09:00,28,122,122,122,122,1
20090901|2009-08-28 09:30,28,120.65,121.6,120.65,121.6,2
20090901|2009-08-28 12:30,28,121.1,121.1,121.1,121.1,1
20090901|2009-08-31 02:30,31,120.85,120.85,120.6,120.6,2
20090901|2009-08-31 06:30,31,120.5,120.5,120.5,120.5,1
20090901|2009-08-31 07:30,31,120,120,120,120,5
20090901|2009-08-31 08:00,31,119.9,119.9,118.6,119.45,9
20090901|2009-08-31 08:30,31,119.65,119.65,119,119,2
20090901|2009-08-31 09:30,31,121,121,120.65,120.7,7
20090901|2009-08-31 10:30,31,120.95,120.95,119.9,119.9,2
20090901|2009-08-31 11:00,31,119.6,119.6,119.6,119.6,1
20090901|2009-08-31 12:30,31,120.55,120.55,120.55,120.55,1
20090901|2009-09-01 07:00,1,120.7,120.7,120.7,120.7,2
20090901|2009-09-01 08:30,1,120.9,120.9,120.9,120.9,1
20090901|2009-09-01 10:30,1,120,120,120,120,2
20090901|2009-09-01 11:00,1,120.25,120.25,120.25,120.25,1
20090901|2009-09-01 12:00,1,119.85,119.85,119.85,119.85,1
20090901|2009-09-01 12:30,1,119.4,119.4,119.4,119.4,5
20090901|2009-09-02 06:00,2,119.2,119.2,119.2,119.2,2
20090901|2009-09-02 10:00,2,120.7,120.7,120.7,120.7,1
20090901|2009-09-02 12:00,2,120.6,120.6,120.6,120.6,1
20090901|2009-09-03 03:30,3,122,122,122,122,1
20090901|2009-09-03 04:00,3,121.65,121.65,121.5,121.5,4
20090901|2009-09-03 07:00,3,120.6,120.6,120.25,120.25,3
20090901|2009-09-03 07:30,3,120,120,119.9,119.9,2
20090901|2009-09-03 12:30,3,119.65,119.65,119.65,119.65,1
20090901|2009-09-04 05:00,4,119.5,119.5,119.5,119.5,1
20090901|2009-09-04 08:00,4,120.4,120.4,120.4,120.4,1
20090901|2009-09-04 08:30,4,120.4,120.4,120.4,120.4,1
20090901|2009-09-08 02:30,8,125.7,125.7,123.25,125.65,5
20090901|2009-09-08 04:30,8,125.45,125.45,125.45,125.45,1
20090901|2009-09-08 09:30,8,121.8,121.8,121.8,121.8,1
20090901|2009-09-09 03:30,9,122.7,122.7,122.7,122.7,4
20090901|2009-09-09 11:00,9,123.25,123.25,123.25,123.25,1
20090901|2009-09-10 07:00,10,123.2,123.2,123.2,123.2,3
20090901|2009-09-10 11:30,10,122.95,122.95,122.95,122.95,1
20090901|2009-09-11 07:00,11,124.55,124.6,124.55,124.6,2
20090901|2009-09-11 10:30,11,125.6,125.6,125.6,125.6,5
20090901|2009-09-14 02:30,14,124.7,124.7,123.15,123.25,11
20090901|2009-09-14 10:00,14,130.2,130.2,130.2,130.2,1
20090901|2009-09-14 11:30,14,131.7,131.7,131.7,131.7,1
20090901|2009-09-16 03:30,16,133.5,133.5,133.5,133.5,1
20090901|2009-09-16 05:00,16,134.7,134.7,134.7,134.7,4
20090901|2009-09-16 06:00,16,133.55,133.55,133.5,133.5,12
20090901|2009-09-16 07:00,16,134.7,134.75,134.7,134.75,12
20090901|2009-09-16 09:00,16,132.2,133.95,132.2,133.95,7
20090901|2009-09-17 11:00,17,135.5,135.5,135,135,6
20090901|2009-09-17 12:00,17,135,135,135,135,1
20090901|2009-09-18 03:30,18,134.1,134.1,134.1,134.1,6
20091201|2008-05-05 13:00,5,150.95,150.95,150.95,150.95,0
20091201|2008-05-06 12:30,6,151.85,151.85,151.85,151.85,0
20091201|2008-05-07 07:30,7,150.1,150.1,150.1,150.1,0
20091201|2008-05-07 08:00,7,149.8,149.8,149.8,149.8,0
20091201|2008-05-07 09:30,7,149.55,149.55,148.4,148.65,0
20091201|2008-05-07 10:00,7,148.6,148.65,148.6,148.65,0
20091201|2008-05-07 11:30,7,149.25,149.25,149.25,149.25,0
20091201|2008-05-07 16:00,7,149.5,149.5,149.5,149.5,0
20091201|2008-05-08 13:00,8,152.85,152.85,152.85,152.85,0
20091201|2008-05-09 12:00,9,154.7,154.7,154.7,154.7,0
20091201|2008-05-09 17:00,12,154.7,154.7,154.7,154.7,0
20091201|2008-05-12 05:30,12,156.15,156.15,156.15,156.15,0
20091201|2008-05-12 11:00,12,156.95,156.95,156.95,156.95,0
20091201|2008-05-12 15:30,12,156.65,156.65,156.65,156.65,0
20091201|2008-05-13 05:00,13,155.95,155.95,155.95,155.95,0
20091201|2008-05-13 06:00,13,155.85,155.85,155.6,155.6,0
20091201|2008-05-13 16:00,13,155.55,155.55,155.55,155.55,0
20091201|2008-05-14 09:00,14,155.9,156.4,155.9,156.4,0
20091201|2008-05-14 11:00,14,155.15,155.15,155.1,155.1,0
20091201|2008-05-14 16:00,14,155.75,155.75,155.75,155.75,0
20091201|2008-05-15 03:30,15,155.75,155.75,155.75,155.75,0
20091201|2008-05-15 16:00,15,154.65,154.65,154.65,154.65,0
20091201|2008-05-16 12:30,16,155.85,155.85,155.85,155.85,0
20091201|2008-05-19 09:30,19,153.8,153.8,153.6,153.6,0
20091201|2008-05-19 16:00,19,153.25,153.25,153.25,153.25,0
20091201|2008-05-20 12:30,20,154.85,154.85,154.85,154.85,0
20091201|2008-05-21 12:30,21,158.55,158.55,158.55,158.55,0
20091201|2008-05-22 09:30,22,154.05,154.05,152.05,152.25,0
20091201|2008-05-22 10:30,22,152.9,152.9,152.55,152.55,0
20091201|2008-05-22 11:00,22,152.8,152.8,152.05,152.05,0
20091201|2008-05-22 11:30,22,152.6,152.6,152.6,152.6,0
20091201|2008-05-22 12:00,22,152.65,152.65,152.65,152.65,0
20091201|2008-05-22 12:30,22,152.35,152.4,152.35,152.4,0
20091201|2008-05-22 16:00,22,152.3,152.3,152.3,152.3,0
20091201|2008-05-23 11:30,23,152.05,152.1,152.05,152.1,0
20091201|2008-05-23 16:00,23,152,152,152,152,0
20091201|2008-05-27 11:00,27,149.9,149.95,149.9,149.95,0
20091201|2008-05-27 16:00,27,149.95,149.95,149.95,149.95,0
20091201|2008-05-28 12:30,28,153.7,153.7,153.7,153.7,0
20091201|2008-05-29 12:30,29,150.65,150.65,150.65,150.65,0
20091201|2008-05-30 06:00,30,151.85,151.85,151.85,151.85,0
20091201|2008-05-30 12:00,30,152.05,152.05,152.05,152.05,0
20091201|2008-05-30 16:30,30,151.95,151.95,151.95,151.95,0
20091201|2008-06-02 08:00,2,155.65,155.7,155.5,155.5,0
20091201|2008-06-02 08:30,2,155.45,155.45,155.1,155.1,0
20091201|2008-06-02 09:30,2,155.1,155.1,155.1,155.1,0
20091201|2008-06-02 11:30,2,155.95,155.95,155.9,155.9,0
20091201|2008-06-02 16:00,2,155.55,155.55,155.55,155.55,0
20091201|2008-06-03 12:30,3,150.9,150.9,150.9,150.9,0
20091201|2008-06-04 12:30,4,151.15,151.15,151.15,151.15,0
20091201|2008-06-05 12:30,5,154.05,154.05,154.05,154.05,0
20091201|2008-06-06 13:00,6,154.1,154.1,154.1,154.1,0
20091201|2008-06-09 09:30,9,150.05,150.05,150.05,150.05,0
20091201|2008-06-09 10:30,9,150.05,150.05,150.05,150.05,0
20091201|2008-06-09 12:00,9,149.8,149.8,149.65,149.75,0
20091201|2008-06-09 16:00,9,149.6,149.6,149.6,149.6,0
20091201|2008-06-10 12:30,10,153.4,153.4,153.4,153.4,0
20091201|2008-06-11 13:00,11,152.05,152.05,152.05,152.05,0
20091201|2008-06-12 12:30,12,152.95,152.95,152.95,152.95,0
20091201|2008-06-13 12:30,13,152.85,152.85,152.85,152.85,0
20091201|2008-06-16 05:00,16,153.3,153.3,153.3,153.3,0
20091201|2008-06-16 05:30,16,153.3,153.3,153.3,153.3,0
20091201|2008-06-16 16:00,16,155,155,155,155,0
20091201|2008-06-17 07:30,17,155.3,155.35,155.3,155.35,0
20091201|2008-06-17 10:30,17,156.1,156.1,156.1,156.1,0
20091201|2008-06-17 12:00,17,157.75,158,157.75,158,0
20091201|2008-06-17 15:30,17,158,158,158,158,0
20091201|2008-06-18 12:30,18,155.65,155.65,155.65,155.65,0
20091201|2008-06-19 09:30,19,157.2,157.2,157.2,157.2,0
20091201|2008-06-19 16:00,19,156,156,156,156,0
20091201|2008-06-20 11:00,20,163.1,164.5,163.1,164.5,0
20091201|2008-06-20 11:30,20,163.1,163.1,163.1,163.1,0
20091201|2008-06-20 12:30,20,162.75,162.85,162.75,162.8,0
20091201|2008-06-20 13:00,20,162.75,162.75,162.75,162.75,0
20091201|2008-06-20 16:00,20,163.15,163.15,163.15,163.15,0
20091201|2008-06-23 12:30,23,162.55,162.55,162.55,162.55,0
20091201|2008-06-24 12:30,24,164.5,164.5,164.5,164.5,0
20091201|2008-06-25 07:00,25,164.85,164.85,164.85,164.85,0
20091201|2008-06-25 07:30,25,167,167,167,167,0
20091201|2008-06-25 08:00,25,166.5,166.5,166.5,166.5,0
20091201|2008-06-25 09:30,25,164.85,164.85,164.85,164.85,0
20091201|2008-06-25 10:30,25,164.85,164.85,164.85,164.85,0
20091201|2008-06-25 12:00,25,166.15,166.4,166.15,166.4,0
20091201|2008-06-25 12:30,25,166.35,166.5,166.35,166.5,0
20091201|2008-06-25 13:30,25,167.3,167.3,167.3,167.3,0
20091201|2008-06-25 16:00,25,166.45,166.45,166.45,166.45,0
20091201|2008-06-26 07:30,26,167,167,167,167,0
20091201|2008-06-26 08:30,26,167.5,167.5,167.5,167.5,0
20091201|2008-06-26 13:00,26,170,170.4,170,170.4,0
20091201|2008-06-26 16:00,26,169.55,169.55,169.55,169.55,0
20091201|2008-06-27 03:00,27,170,170,170,170,0
20091201|2008-06-27 03:30,27,170.55,170.55,170.55,170.55,0
20091201|2008-06-27 09:00,27,168.4,168.4,168.4,168.4,0
20091201|2008-06-27 16:00,27,168.55,168.55,168.55,168.55,0
20091201|2008-06-30 05:30,30,168.65,168.65,168.65,168.65,0
20091201|2008-06-30 07:30,30,170.75,171,170.35,170.35,0
20091201|2008-06-30 09:30,30,171.5,171.5,171.5,171.5,0
20091201|2008-06-30 10:00,30,170.15,170.15,170.15,170.15,0
20091201|2008-06-30 16:00,30,169.3,169.3,169.3,169.3,0
20091201|2008-07-01 10:30,1,171.05,171.05,171,171,0
20091201|2008-07-01 11:00,1,170.8,170.8,170.8,170.8,0
20091201|2008-07-01 11:30,1,171.1,171.1,171.1,171.1,0
20091201|2008-07-01 16:30,1,171.5,171.5,171.5,171.5,0
20091201|2008-07-02 07:30,2,170.35,170.35,169.45,169.45,0
20091201|2008-07-02 08:30,2,170,170,170,170,0
20091201|2008-07-02 12:00,2,171,171,171,171,0
20091201|2008-07-02 16:30,2,171.85,171.85,171.85,171.85,0
20091201|2008-07-03 10:00,3,168.5,168.5,168.5,168.5,0
20091201|2008-07-03 15:00,3,167.95,167.95,167.95,167.95,0
20091201|2008-07-07 06:30,7,165.5,165.5,165.5,165.5,0
20091201|2008-07-07 11:00,7,160.2,160.2,159.1,159.1,0
20091201|2008-07-07 16:00,7,159.75,159.75,159.75,159.75,0
20091201|2008-07-08 09:30,8,156.1,156.1,156.1,156.1,0
20091201|2008-07-08 16:00,8,158.9,158.9,158.9,158.9,0
20091201|2008-07-09 12:30,9,157.1,157.1,157.1,157.1,0
20091201|2008-07-10 12:30,10,158.05,158.05,158.05,158.05,0
20091201|2008-07-11 12:30,11,158.4,158.4,158.4,158.4,0
20091201|2008-07-14 07:00,14,157.05,157.05,157.05,157.05,0
20091201|2008-07-14 16:00,14,158.95,158.95,158.95,158.95,0
20091201|2008-07-15 10:30,15,156.8,156.8,156.5,156.5,0
20091201|2008-07-15 16:00,15,156.95,156.95,156.95,156.95,0
20091201|2008-07-16 11:30,16,156.95,156.95,156.95,156.95,0
20091201|2008-07-16 12:00,16,157.3,157.5,157.3,157.5,0
20091201|2008-07-16 12:30,16,157.45,157.5,157.45,157.5,0
20091201|2008-07-16 13:00,16,157.3,157.3,157.3,157.3,0
20091201|2008-07-16 16:00,16,157.45,157.45,157.45,157.45,0
20091201|2008-07-17 06:30,17,157,157,157,157,0
20091201|2008-07-17 09:30,17,158.55,158.55,158.55,158.55,0
20091201|2008-07-17 10:00,17,157.6,157.6,157.3,157.3,0
20091201|2008-07-17 16:00,17,154,154,154,154,0
20091201|2008-07-18 12:30,18,154.35,154.35,154.35,154.35,0
20091201|2008-07-21 08:30,21,153.3,153.3,153.3,153.3,0
20091201|2008-07-21 16:30,21,153.6,153.6,153.6,153.6,0
20091201|2008-07-22 13:00,22,153.95,153.95,153.95,153.95,0
20091201|2008-07-23 07:30,23,153.2,153.2,153.2,153.2,0
20091201|2008-07-23 16:30,23,152.45,152.45,152.45,152.45,0
20091201|2008-07-24 12:30,24,151.7,151.7,151.7,151.7,0
20091201|2008-07-25 12:30,25,153.95,153.95,153.95,153.95,0
20091201|2008-07-28 13:00,28,151.85,151.85,151.85,151.85,0
20091201|2008-07-29 02:30,29,153.05,153.05,153.05,153.05,0
20091201|2008-07-29 07:30,29,153.05,153.05,153.05,153.05,0
20091201|2008-07-29 16:30,29,153,153,153,153,0
20091201|2008-07-30 12:30,30,154.3,154.3,154.3,154.3,0
20091201|2008-07-30 16:00,30,154.3,154.3,154.3,154.3,0
20091201|2008-07-31 12:30,31,156.2,156.2,156.2,156.2,0
20091201|2008-08-01 13:00,1,157,157,157,157,0
20091201|2008-08-04 12:30,4,153.75,153.75,153.75,153.75,0
20091201|2008-08-05 12:00,5,157,157,157,157,0
20091201|2008-08-06 09:30,6,155.8,155.8,155.8,155.8,0
20091201|2008-08-07 06:30,7,156,156,155.9,155.9,0
20091201|2008-08-07 07:00,7,155.8,156.4,155.8,156.2,0
20091201|2008-08-07 08:00,7,156.55,156.55,156.55,156.55,0
20091201|2008-08-07 12:00,7,158.35,158.35,158.35,158.35,0
20091201|2008-08-08 12:30,8,152.85,152.85,152.85,152.85,0
20091201|2008-08-11 08:00,11,154.25,154.25,154.25,154.25,0
20091201|2008-08-11 11:30,11,153.85,153.85,153.75,153.75,0
20091201|2008-08-12 10:00,12,155.3,155.35,155.3,155.35,0
20091201|2008-08-12 11:00,12,154.75,154.75,154.75,154.75,0
20091201|2008-08-13 10:30,13,151.8,151.8,151.8,151.8,0
20091201|2008-08-13 11:00,13,151.7,151.7,151.7,151.7,0
20091201|2008-08-13 12:00,13,153.1,153.15,153.1,153.15,0
20091201|2008-08-14 12:00,14,152.3,152.55,152.3,152.5,0
20091201|2008-08-15 08:00,15,150.8,150.8,150.8,150.8,0
20091201|2008-08-15 10:30,15,149,149,149,149,0
20091201|2008-08-15 11:30,15,149.35,149.35,149.35,149.35,0
20091201|2008-08-18 12:30,18,151.25,151.25,151.25,151.25,0
20091201|2008-08-19 12:30,19,153.55,153.55,153.55,153.55,0
20091201|2008-08-20 06:30,20,153.8,153.8,153.8,153.8,0
20091201|2008-08-20 13:00,20,155.25,155.25,155.25,155.25,0
20091201|2008-08-21 07:00,21,157.45,157.45,157.45,157.45,0
20091201|2008-08-21 08:30,21,157.3,157.45,157.3,157.45,0
20091201|2008-08-21 11:00,21,157.1,157.15,157.1,157.15,0
20091201|2008-08-21 11:30,21,157,157,157,157,0
20091201|2008-08-22 13:00,22,157.55,157.55,157.55,157.55,0
20091201|2008-08-25 08:00,25,156.1,156.1,156.1,156.1,0
20091201|2008-08-25 10:00,25,156.75,156.9,156.75,156.9,0
20091201|2008-08-26 12:30,26,161.4,161.4,161.4,161.4,0
20091201|2008-08-27 06:00,27,163,163,163,163,0
20091201|2008-08-27 06:30,27,163.25,164,163.25,164,0
20091201|2008-08-27 10:00,27,164.5,164.6,164.4,164.4,0
20091201|2008-08-27 12:00,27,161.8,161.8,161.8,161.8,0
20091201|2008-08-28 07:00,28,164.2,164.2,164.2,164.2,0
20091201|2008-08-28 08:00,28,164,164.05,164,164.05,0
20091201|2008-08-28 08:30,28,164.2,164.2,164.2,164.2,0
20091201|2008-08-28 12:00,28,161.4,161.4,161.4,161.4,0
20091201|2008-08-28 12:30,28,161.45,161.45,161.45,161.45,0
20091201|2008-08-29 02:00,29,161.55,161.55,161.55,161.55,0
20091201|2008-08-29 04:00,29,162.5,162.55,162.5,162.55,0
20091201|2008-08-29 08:00,29,162.45,162.45,162.3,162.3,0
20091201|2008-09-02 06:00,2,156.95,156.95,156.75,156.75,0
20091201|2008-09-02 09:30,2,158.3,158.3,158.2,158.2,0
20091201|2008-09-03 08:00,3,158.15,158.2,158.15,158.2,0
20091201|2008-09-03 08:30,3,157.95,159.1,157.95,159.1,0
20091201|2008-09-03 11:30,3,157.5,157.5,157.5,157.5,0
20091201|2008-09-04 11:00,4,158.6,158.6,158.6,158.6,0
20091201|2008-09-04 12:30,4,160.15,160.15,160.15,160.15,0
20091201|2008-09-04 13:00,4,160.3,160.5,160.3,160.5,0
20091201|2008-09-04 13:30,4,160.5,160.6,160.5,160.6,0
20091201|2008-09-04 14:00,4,160.7,160.8,160.7,160.8,0
20091201|2008-09-05 07:00,5,160,160,160,160,0
20091201|2008-09-05 10:30,5,157.45,157.45,157.45,157.45,0
20091201|2008-09-05 11:30,5,156.25,156.6,156.25,156.6,0
20091201|2008-09-05 13:30,5,156.75,156.75,156.75,156.75,0
20091201|2008-09-08 09:30,8,157.1,157.1,157.1,157.1,0
20091201|2008-09-08 12:00,8,157,157,157,157,0
20091201|2008-09-09 09:30,9,154.15,154.15,154.15,154.15,0
20091201|2008-09-10 09:00,10,153.85,153.85,153.85,153.85,0
20091201|2008-09-11 07:00,11,153.15,153.15,153.15,153.15,0
20091201|2008-09-11 07:30,11,153.15,153.15,153.15,153.15,0
20091201|2008-09-11 09:30,11,152,152,152,152,0
20091201|2008-09-11 13:00,11,152.3,152.3,152.3,152.3,0
20091201|2008-09-12 11:00,12,153.4,153.4,153.4,153.4,0
20091201|2008-09-15 05:30,15,152,152,152,152,0
20091201|2008-09-15 06:00,15,152,152,152,152,0
20091201|2008-09-15 06:30,15,152,152,152,152,0
20091201|2008-09-15 07:30,15,151.95,151.95,151.95,151.95,0
20091201|2008-09-15 10:30,15,151.6,151.6,151.6,151.6,0
20091201|2008-09-16 09:00,16,150.35,150.35,150.35,150.35,0
20091201|2008-09-17 09:30,17,146.9,146.9,146.9,146.9,0
20091201|2008-09-17 11:00,17,147,147,147,147,0
20091201|2008-09-18 09:30,18,147.9,147.9,147.9,147.9,0
20091201|2008-09-18 12:00,18,145,145,145,145,0
20091201|2008-09-19 12:30,19,147.45,147.45,147.45,147.45,0
20091201|2008-09-22 07:30,22,149.35,149.55,149.25,149.25,0
20091201|2008-09-22 08:30,22,149.65,149.65,149.65,149.65,0
20091201|2008-09-22 10:30,22,151.3,151.3,151.3,151.3,0
20091201|2008-09-22 11:30,22,151,151,151,151,0
20091201|2008-09-22 13:00,22,151.9,151.95,151.9,151.95,0
20091201|2008-09-22 14:00,22,151.5,151.5,151.5,151.5,0
20091201|2008-09-23 07:00,23,150.6,150.6,150.6,150.6,0
20091201|2008-09-23 11:00,23,149.8,149.8,149.75,149.75,0
20091201|2008-09-23 11:30,23,149.55,149.55,149.55,149.55,0
20091201|2008-09-23 13:00,23,149.5,149.5,149.5,149.5,0
20091201|2008-09-24 05:00,24,150.2,150.2,150.2,150.2,0
20091201|2008-09-24 09:00,24,150.45,150.45,150.45,150.45,0
20091201|2008-09-25 04:00,25,149.85,149.85,149.85,149.85,0
20091201|2008-09-25 06:30,25,149,149,149,149,0
20091201|2008-09-25 09:30,25,151.8,151.8,151.8,151.8,0
20091201|2008-09-25 10:00,25,151.8,151.8,151.8,151.8,0
20091201|2008-09-25 10:30,25,151.85,151.85,151.85,151.85,0
20091201|2008-09-25 11:00,25,151.85,152.15,151.85,152.1,0
20091201|2008-09-26 08:30,26,150.05,150.05,150.05,150.05,0
20091201|2008-09-26 09:00,26,150.4,150.4,150.4,150.4,0
20091201|2008-09-26 12:30,26,149,149,149,149,0
20091201|2008-09-29 09:30,29,147.3,147.3,147.3,147.3,0
20091201|2008-09-29 12:00,29,145.9,145.95,145.9,145.95,0
20091201|2008-09-29 13:00,29,145.05,145.05,144.95,144.95,0
20091201|2008-09-29 13:30,29,144.9,144.9,144.75,144.75,0
20091201|2008-09-30 10:30,30,145.4,145.4,145.35,145.35,0
20091201|2008-09-30 11:00,30,145.35,145.85,145.35,145.85,0
20091201|2008-09-30 11:30,30,145.35,145.35,145.35,145.35,0
20091201|2008-09-30 12:00,30,145.35,145.85,145.35,145.85,0
20091201|2008-09-30 14:00,30,145.65,145.65,145.65,145.65,0
20091201|2008-10-01 08:30,1,145.05,145.05,144.95,144.95,0
20091201|2008-10-01 09:00,1,144.95,145.05,144.95,145.05,0
20091201|2008-10-01 11:30,1,144.9,145,144.85,145,0
20091201|2008-10-01 12:00,1,144.75,144.75,144.75,144.75,0
20091201|2008-10-01 13:00,1,143.9,143.9,143.85,143.85,0
20091201|2008-10-02 03:00,2,144.9,144.9,144.9,144.9,0
20091201|2008-10-02 07:00,2,144.15,144.15,144.15,144.15,0
20091201|2008-10-02 07:30,2,143.2,143.2,143.2,143.2,0
20091201|2008-10-02 08:30,2,141.35,141.35,141.35,141.35,0
20091201|2008-10-02 09:30,2,141.4,141.4,141.4,141.4,0
20091201|2008-10-02 10:30,2,141.9,141.95,141.9,141.95,0
20091201|2008-10-02 11:00,2,142,142,142,142,0
20091201|2008-10-02 12:00,2,141.3,141.3,141.2,141.2,0
20091201|2008-10-02 13:30,2,140.9,140.9,140.9,140.9,0
20091201|2008-10-02 14:00,2,141.2,141.2,141.2,141.2,0
20091201|2008-10-03 07:00,3,141.05,141.05,141.05,141.05,0
20091201|2008-10-03 07:30,3,140.1,140.1,139.55,139.55,0
20091201|2008-10-03 12:00,3,140.1,140.1,138.35,138.35,0
20091201|2008-10-03 13:00,3,138.25,138.25,138.25,138.25,0
20091201|2008-10-03 13:30,3,138.25,138.25,138.25,138.25,0
20091201|2008-10-06 01:30,6,137,137,135,135,0
20091201|2008-10-06 06:30,6,133.8,133.8,133.8,133.8,0
20091201|2008-10-06 07:00,6,132,132,132,132,0
20091201|2008-10-06 07:30,6,131.65,131.65,130.5,130.6,0
20091201|2008-10-06 08:00,6,131.15,132.35,131.15,132.35,0
20091201|2008-10-06 08:30,6,132.35,132.4,132.3,132.3,0
20091201|2008-10-06 09:00,6,132,132,132,132,0
20091201|2008-10-06 09:30,6,130.7,130.7,130.7,130.7,0
20091201|2008-10-06 10:00,6,130.3,130.3,130.3,130.3,0
20091201|2008-10-06 11:00,6,131.5,132.1,131.5,132.1,0
20091201|2008-10-06 12:00,6,131.1,131.1,131.05,131.05,0
20091201|2008-10-06 12:30,6,131.25,131.25,131.25,131.25,0
20091201|2008-10-06 13:00,6,131.3,131.3,131.3,131.3,0
20091201|2008-10-06 14:00,6,130.05,130.05,130.05,130.05,0
20091201|2008-10-07 07:30,7,131.9,131.9,131.9,131.9,0
20091201|2008-10-07 08:30,7,131.8,132.25,131.8,132.25,0
20091201|2008-10-07 12:00,7,130.75,130.75,130.75,130.75,0
20091201|2008-10-08 02:00,8,130.1,130.1,129.1,129.1,0
20091201|2008-10-08 05:30,8,127.1,127.1,127.05,127.05,0
20091201|2008-10-08 07:30,8,128.85,128.85,128.85,128.85,0
20091201|2008-10-08 08:00,8,128.25,128.25,128.25,128.25,0
20091201|2008-10-08 08:30,8,128.5,128.5,128.5,128.5,0
20091201|2008-10-08 10:00,8,129,129,128.85,128.85,0
20091201|2008-10-08 11:00,8,129.35,129.35,128.45,128.5,0
20091201|2008-10-08 11:30,8,128.45,128.6,128.45,128.6,0
20091201|2008-10-09 05:30,9,132.4,132.4,132.4,132.4,0
20091201|2008-10-09 07:30,9,132.3,132.3,132.3,132.3,0
20091201|2008-10-09 08:00,9,132.15,132.15,132.15,132.15,0
20091201|2008-10-09 10:30,9,132.4,132.4,132.4,132.4,0
20091201|2008-10-09 11:00,9,132.25,132.25,132.25,132.25,0
20091201|2008-10-10 01:30,10,130,130,128,128,0
20091201|2008-10-10 02:30,10,128.9,128.9,128.9,128.9,0
20091201|2008-10-10 05:00,10,129.7,129.7,129.7,129.7,0
20091201|2008-10-10 06:30,10,129.7,129.7,129.7,129.7,0
20091201|2008-10-10 07:00,10,130.4,130.4,130.4,130.4,0
20091201|2008-10-10 07:30,10,131.2,131.25,131.2,131.25,0
20091201|2008-10-10 08:00,10,130,130,130,130,0
20091201|2008-10-10 09:00,10,131.65,131.65,131.65,131.65,0
20091201|2008-10-10 10:30,10,130.6,130.6,130.6,130.6,0
20091201|2008-10-10 11:00,10,131.1,131.1,131.1,131.1,0
20091201|2008-10-10 11:30,10,131.85,132.05,131.55,132.05,0
20091201|2008-10-10 12:00,10,132.5,132.5,132,132,0
20091201|2008-10-10 12:30,10,130.85,130.85,130,130,0
20091201|2008-10-10 13:30,10,130.25,130.25,130.25,130.25,0
20091201|2008-10-13 07:30,13,134.6,135.3,134.3,135.3,0
20091201|2008-10-13 08:00,13,135.2,135.3,135.2,135.3,0
20091201|2008-10-13 09:30,13,134.15,134.15,134.15,134.15,0
20091201|2008-10-13 11:00,13,133.25,133.25,133.25,133.25,0
20091201|2008-10-13 11:30,13,132.9,132.9,132.9,132.9,0
20091201|2008-10-14 08:30,14,136,136,136,136,0
20091201|2008-10-14 09:30,14,135.1,135.1,135.1,135.1,0
20091201|2008-10-14 10:00,14,135.05,135.05,135,135,0
20091201|2008-10-14 10:30,14,136.2,136.2,136.2,136.2,0
20091201|2008-10-15 08:30,15,132.5,132.5,132.05,132.05,0
20091201|2008-10-15 12:00,15,130,130,130,130,0
20091201|2008-10-15 12:30,15,130.05,130.1,130.05,130.1,0
20091201|2008-10-16 01:30,16,129.35,129.35,129.35,129.35,0
20091201|2008-10-16 02:30,16,130.75,130.9,130.75,130.9,0
20091201|2008-10-16 03:30,16,130,130,130,130,0
20091201|2008-10-16 12:00,16,129.9,129.9,129.9,129.9,0
20091201|2008-10-16 12:30,16,130.4,130.4,130.4,130.4,0
20091201|2008-10-16 13:30,16,130.5,130.5,130.5,130.5,0
20091201|2008-10-17 10:00,17,132.6,132.6,132.15,132.15,0
20091201|2008-10-17 10:30,17,132.5,133,132.5,133,0
20091201|2008-10-20 02:30,20,133.1,133.1,133.1,133.1,0
20091201|2008-10-20 08:00,20,132.85,132.85,132.85,132.85,0
20091201|2008-10-20 10:00,20,132.35,132.35,131.8,131.8,0
20091201|2008-10-20 11:00,20,131.35,131.75,131.35,131.75,0
20091201|2008-10-20 12:30,20,132.1,132.1,132.1,132.1,0
20091201|2008-10-20 13:00,20,131.95,131.95,131.95,131.95,0
20091201|2008-10-21 07:00,21,130.3,130.3,130.3,130.3,0
20091201|2008-10-21 07:30,21,131.3,131.8,131.3,131.8,0
20091201|2008-10-21 08:00,21,131.7,131.85,131.35,131.65,0
20091201|2008-10-21 10:30,21,131,131.35,131,131.1,0
20091201|2008-10-21 12:00,21,130.65,130.65,130.65,130.65,0
20091201|2008-10-22 02:00,22,130,130,130,130,0
20091201|2008-10-22 04:30,22,129.5,129.5,129.5,129.5,0
20091201|2008-10-22 07:00,22,129.55,129.85,129.25,129.25,0
20091201|2008-10-22 09:00,22,129.3,129.3,129.3,129.3,0
20091201|2008-10-22 09:30,22,129.2,129.4,129.2,129.4,0
20091201|2008-10-22 10:00,22,129.3,129.7,129.3,129.7,0
20091201|2008-10-22 11:00,22,129.75,129.75,129.75,129.75,0
20091201|2008-10-22 11:30,22,129.75,129.75,129.75,129.75,0
20091201|2008-10-22 12:00,22,129.5,129.5,129.5,129.5,0
20091201|2008-10-23 06:30,23,128.6,128.6,127.6,127.6,0
20091201|2008-10-23 07:30,23,127.75,127.75,127.75,127.75,0
20091201|2008-10-23 08:00,23,128.25,128.3,128.25,128.3,0
20091201|2008-10-23 09:00,23,127.6,127.95,127.6,127.95,0
20091201|2008-10-23 10:00,23,128.4,128.4,128.4,128.4,0
20091201|2008-10-23 11:00,23,127,127,127,127,0
20091201|2008-10-23 11:30,23,127,127,127,127,0
20091201|2008-10-23 13:00,23,127,127,127,127,0
20091201|2008-10-24 03:30,24,126.4,126.4,126,126,0
20091201|2008-10-24 04:30,24,125.7,125.7,125.7,125.7,0
20091201|2008-10-24 05:00,24,125.7,125.7,125.7,125.7,0
20091201|2008-10-24 06:00,24,125.1,125.1,125,125,0
20091201|2008-10-24 10:00,24,126,126,126,126,0
20091201|2008-10-24 10:30,24,127.4,127.4,127.4,127.4,0
20091201|2008-10-24 14:00,24,124.8,124.8,124.75,124.75,0
20091201|2008-10-27 02:30,27,124,124,124,124,0
20091201|2008-10-27 04:00,27,123.6,123.6,123.6,123.6,0
20091201|2008-10-27 07:00,27,123,123,122.75,122.8,0
20091201|2008-10-27 08:00,27,122.8,122.8,122.8,122.8,0
20091201|2008-10-27 08:30,27,123.25,123.25,123.2,123.2,0
20091201|2008-10-27 09:00,27,123.3,123.8,123.3,123.8,0
20091201|2008-10-27 11:00,27,124.3,124.7,124.3,124.7,0
20091201|2008-10-27 12:00,27,125,125,124.4,124.45,0
20091201|2008-10-27 12:30,27,124.95,124.95,124.95,124.95,0
20091201|2008-10-28 06:30,28,126.95,127.2,126.95,127.2,0
20091201|2008-10-28 08:30,28,126.8,126.8,126.8,126.8,0
20091201|2008-10-28 09:30,28,125.15,125.15,125.1,125.1,0
20091201|2008-10-28 10:00,28,124.9,124.9,124.9,124.9,0
20091201|2008-10-29 02:30,29,126.2,127.2,126.2,127.2,0
20091201|2008-10-29 06:00,29,127.2,127.2,127.2,127.2,0
20091201|2008-10-29 07:00,29,127.45,127.45,127.45,127.45,0
20091201|2008-10-29 07:30,29,128.2,128.2,128.2,128.2,0
20091201|2008-10-29 09:00,29,128,129.7,127.8,129.7,0
20091201|2008-10-29 09:30,29,129.8,129.8,129.8,129.8,0
20091201|2008-10-29 10:30,29,129.95,129.95,129.95,129.95,0
20091201|2008-10-29 12:30,29,130,130,130,130,0
20091201|2008-10-30 09:00,30,127.8,127.8,127.8,127.8,0
20091201|2008-10-30 10:00,30,128,128,128,128,0
20091201|2008-10-30 10:30,30,127.7,127.7,127.7,127.7,0
20091201|2008-10-30 12:30,30,127.55,127.55,127.55,127.55,0
20091201|2008-10-31 03:30,31,127,127,127,127,0
20091201|2008-10-31 05:30,31,128.1,128.1,128,128,0
20091201|2008-10-31 06:30,31,126.6,126.6,126.6,126.6,0
20091201|2008-10-31 07:00,31,126.55,126.55,126.4,126.4,0
20091201|2008-10-31 07:30,31,126.1,126.35,126.1,126.35,0
20091201|2008-10-31 09:00,31,128.65,128.65,128.65,128.65,0
20091201|2008-10-31 10:00,31,128.2,128.25,128.2,128.25,0
20091201|2008-10-31 10:30,31,128.5,128.5,128.5,128.5,0
20091201|2008-10-31 11:00,31,128.5,128.7,128.5,128.7,0
20091201|2008-10-31 12:30,31,129.3,129.3,129.3,129.3,0
20091201|2008-11-03 13:30,3,129.15,129.15,129.1,129.1,4
20091201|2008-11-04 07:00,4,130,130,129.9,129.9,19
20091201|2008-11-04 08:00,4,130.3,130.3,130.3,130.3,4
20091201|2008-11-04 12:30,4,134.35,134.35,134.35,134.35,1
20091201|2008-11-04 13:30,4,133.75,133.75,133.75,133.75,1
20091201|2008-11-06 11:00,6,127.25,127.25,127.25,127.25,2
20091201|2008-11-06 12:00,6,127.85,127.85,127.7,127.7,9
20091201|2008-11-06 13:00,6,127.7,128,127.6,127.6,22
20091201|2008-11-07 13:00,7,128.95,128.95,128.95,128.95,1
20091201|2008-11-07 13:30,7,129,129,129,129,1
20091201|2008-11-10 08:30,10,132.9,132.9,132.9,132.9,2
20091201|2008-11-10 13:30,10,129.4,129.4,129.4,129.4,6
20091201|2008-11-11 11:00,11,128.65,128.65,128.65,128.65,1
20091201|2008-11-11 11:30,11,128.5,128.5,128.45,128.45,25
20091201|2008-11-11 12:00,11,128.35,128.35,128.3,128.3,7
20091201|2008-11-11 13:00,11,128.5,128.5,128.45,128.45,2
20091201|2008-11-12 07:30,12,127.95,127.95,127.95,127.95,1
20091201|2008-11-12 08:00,12,128.05,128.05,128.05,128.05,1
20091201|2008-11-12 08:30,12,127.8,127.8,127.7,127.7,9
20091201|2008-11-12 09:30,12,128.15,128.15,128.1,128.1,10
20091201|2008-11-12 10:00,12,128.1,128.2,128,128.2,30
20091201|2008-11-12 11:00,12,127.2,127.6,127.2,127.5,32
20091201|2008-11-12 11:30,12,127.4,127.7,127.35,127.6,58
20091201|2008-11-12 12:00,12,127.5,127.8,127.4,127.8,30
20091201|2008-11-12 12:30,12,127.9,128,127.9,128,30
20091201|2008-11-12 13:00,12,127.95,128.2,127.95,128.1,27
20091201|2008-11-12 13:30,12,128.2,128.2,128.2,128.2,6
20091201|2008-11-12 14:00,12,128.2,128.2,128.15,128.15,4
20091201|2008-11-12 14:30,12,128.1,128.1,128.1,128.1,1
20091201|2008-11-13 04:30,13,128.25,128.25,128.25,128.25,1
20091201|2008-11-13 05:30,13,128,128,127.95,127.95,19
20091201|2008-11-13 06:30,13,128,128,127.95,127.95,7
20091201|2008-11-13 08:30,13,127.7,127.7,127.7,127.7,1
20091201|2008-11-13 09:30,13,128,128,128,128,1
20091201|2008-11-13 10:30,13,129.5,129.5,129.5,129.5,14
20091201|2008-11-13 11:00,13,128.65,128.65,128.65,128.65,1
20091201|2008-11-13 11:30,13,128.75,128.75,128.5,128.5,20
20091201|2008-11-13 12:00,13,127.5,127.5,127.5,127.5,7
20091201|2008-11-13 12:30,13,127.3,127.3,127,127,19
20091201|2008-11-13 13:00,13,127,127,127,127,1
20091201|2008-11-13 13:30,13,126.95,127,126.95,127,4
20091201|2008-11-13 14:30,13,127.55,127.55,127.55,127.55,1
20091201|2008-11-14 06:30,14,128.2,128.2,128.2,128.2,1
20091201|2008-11-14 08:30,14,128,128,128,128,1
20091201|2008-11-14 09:30,14,127.95,127.95,127.95,127.95,2
20091201|2008-11-14 10:00,14,128,128,127.7,127.7,6
20091201|2008-11-14 13:00,14,126.9,126.9,126.9,126.9,1
20091201|2008-11-17 08:00,17,126,126,125.6,125.6,3
20091201|2008-11-17 08:30,17,125.1,125.1,122.55,122.55,10
20091201|2008-11-17 09:00,17,123.05,123.05,123.05,123.05,2
20091201|2008-11-17 09:30,17,123.85,123.85,123.85,123.85,1
20091201|2008-11-17 10:00,17,124.2,124.2,124.2,124.2,5
20091201|2008-11-17 10:30,17,124,124,124,124,16
20091201|2008-11-17 11:00,17,123.75,123.9,123.75,123.9,2
20091201|2008-11-17 12:00,17,124.85,125.55,124.85,125.55,3
20091201|2008-11-17 12:30,17,125.75,125.9,125.75,125.9,2
20091201|2008-11-17 14:00,17,126.75,126.75,126.75,126.75,1
20091201|2008-11-17 14:30,17,126.75,126.75,126.75,126.75,2
20091201|2008-11-18 08:30,18,127.2,127.25,127.2,127.25,7
20091201|2008-11-18 12:00,18,126.95,126.95,126.95,126.95,4
20091201|2008-11-19 10:30,19,127.95,127.95,127.95,127.95,1
20091201|2008-11-20 02:30,20,124.5,124.5,124.5,124.5,19
20091201|2008-11-20 10:00,20,123.5,123.5,123.5,123.5,1
20091201|2008-11-20 11:00,20,123.65,123.65,123.6,123.6,6
20091201|2008-11-20 12:00,20,123.1,123.15,123.1,123.15,8
20091201|2008-11-20 13:00,20,123.1,123.1,122.85,122.85,13
20091201|2008-11-20 14:30,20,122.75,122.75,122.75,122.75,1
20091201|2008-11-21 02:30,21,123,123,123,123,5
20091201|2008-11-21 10:00,21,122.95,122.95,122.9,122.9,16
20091201|2008-11-21 11:00,21,122.7,122.7,122.7,122.7,3
20091201|2008-11-21 11:30,21,123.1,123.1,123.1,123.1,1
20091201|2008-11-21 13:00,21,122.6,122.6,122.15,122.15,46
20091201|2008-11-24 09:00,24,124.7,124.7,124.7,124.7,1
20091201|2008-11-24 13:30,24,125.6,125.6,125.6,125.6,9
20091201|2008-11-25 05:00,25,125.9,125.9,125.9,125.9,13
20091201|2008-11-25 08:00,25,125.05,125.05,125.05,125.05,3
20091201|2008-11-25 09:00,25,126.4,126.4,126.4,126.4,3
20091201|2008-11-25 09:30,25,126.1,126.1,126.1,126.1,2
20091201|2008-11-25 13:30,25,125.9,125.9,125.85,125.85,11
20091201|2008-11-25 15:00,25,125.65,125.65,125.6,125.6,2
20091201|2008-11-26 07:00,26,125.85,125.85,125.8,125.8,6
20091201|2008-11-26 07:30,26,125.85,125.85,125.8,125.8,3
20091201|2008-11-26 08:00,26,125.85,125.85,125.85,125.85,2
20091201|2008-11-26 08:30,26,125.85,125.95,125.85,125.95,3
20091201|2008-11-26 10:00,26,125.9,125.95,125.7,125.95,131
20091201|2008-11-26 10:30,26,126.2,126.2,126.2,126.2,4
20091201|2008-11-26 11:00,26,126.65,126.7,126.6,126.7,9
20091201|2008-11-26 11:30,26,127.5,127.5,126.9,126.9,6
20091201|2008-11-26 12:00,26,126.95,127.25,126.95,127.25,6
20091201|2008-11-26 13:00,26,127.6,127.65,127.35,127.35,4
20091201|2008-11-26 13:30,26,127.45,127.45,127.45,127.45,1
20091201|2008-11-28 02:30,28,127.5,127.5,127.5,127.5,23
20091201|2008-11-28 09:00,28,127.1,127.1,127.1,127.1,1
20091201|2008-11-28 12:30,28,126.1,126.1,126.1,126.1,1
20091201|2008-12-01 08:30,1,124.5,124.5,124.5,124.5,7
20091201|2008-12-01 13:30,1,124.3,124.4,124.25,124.4,8
20091201|2008-12-02 09:00,2,124.45,124.45,124.45,124.45,1
20091201|2008-12-02 10:30,2,123.1,123.1,123.1,123.1,5
20091201|2008-12-02 11:00,2,122,122,122,122,2
20091201|2008-12-02 12:30,2,123.3,123.3,123.3,123.3,1
20091201|2008-12-02 13:00,2,123.1,123.1,122.6,122.6,9
20091201|2008-12-02 14:00,2,123.05,123.05,123.05,123.05,4
20091201|2008-12-02 14:30,2,122.4,122.4,122.4,122.4,6
20091201|2008-12-03 08:30,3,122,122,122,122,8
20091201|2008-12-03 11:30,3,123.5,123.5,123.5,123.5,1
20091201|2008-12-03 14:00,3,121.75,121.85,121.7,121.7,25
20091201|2008-12-03 14:30,3,121.7,121.7,121.5,121.6,42
20091201|2008-12-04 03:00,4,121.75,121.75,121.75,121.75,2
20091201|2008-12-04 07:00,4,121.85,121.85,121.85,121.85,1
20091201|2008-12-04 08:30,4,120.15,120.15,120.15,120.15,6
20091201|2008-12-04 09:00,4,120,120,119.85,119.9,19
20091201|2008-12-04 09:30,4,119.55,119.55,116.6,117.8,67
20091201|2008-12-04 11:30,4,117.1,117.1,117.1,117.1,6
20091201|2008-12-04 12:30,4,117.7,117.7,117.7,117.7,4
20091201|2008-12-04 13:00,4,117.15,117.15,117.15,117.15,1
20091201|2008-12-04 14:30,4,117.25,117.25,117.25,117.25,5
20091201|2008-12-05 09:00,5,116.4,116.4,116.3,116.3,24
20091201|2008-12-05 09:30,5,116.3,116.3,116.3,116.3,2
20091201|2008-12-05 10:00,5,116.55,116.55,115.55,115.55,80
20091201|2008-12-05 10:30,5,115,115,114.9,114.9,8
20091201|2008-12-05 11:00,5,114.6,114.6,114.15,114.15,23
20091201|2008-12-05 11:30,5,113.85,113.85,113.5,113.5,34
20091201|2008-12-05 12:00,5,114.45,114.45,114.45,114.45,1
20091201|2008-12-05 12:30,5,115.55,115.55,115.55,115.55,1
20091201|2008-12-05 13:30,5,114.3,114.6,114.2,114.6,13
20091201|2008-12-05 14:00,5,114.15,114.15,114.15,114.15,4
20091201|2008-12-05 14:30,5,114.65,114.65,114.65,114.65,1
20091201|2008-12-08 10:30,8,118.55,118.55,118.55,118.55,1
20091201|2008-12-08 12:00,8,119.8,119.8,119.8,119.8,4
20091201|2008-12-08 12:30,8,119.85,119.85,119.7,119.7,7
20091201|2008-12-08 13:00,8,120,120.25,120,120.25,17
20091201|2008-12-08 13:30,8,120,120,120,120,7
20091201|2008-12-08 14:00,8,120,120,120,120,10
20091201|2008-12-08 14:30,8,120,120.05,120,120.05,2
20091201|2008-12-09 05:00,9,119.35,119.35,119.35,119.35,4
20091201|2008-12-09 08:00,9,119,119,119,119,11
20091201|2008-12-09 10:00,9,118.8,120,118.8,119.95,3
20091201|2008-12-09 11:00,9,121.15,121.15,120.85,121,5
20091201|2008-12-09 11:30,9,120.1,121,120.1,121,22
20091201|2008-12-09 12:00,9,120.5,121.3,120.5,121,10
20091201|2008-12-09 12:30,9,121.1,121.1,121.1,121.1,1
20091201|2008-12-09 13:00,9,120.2,120.2,120.2,120.2,15
20091201|2008-12-09 13:30,9,120.45,120.45,120.45,120.45,1
20091201|2008-12-10 06:30,10,120.9,120.9,120.9,120.9,2
20091201|2008-12-10 07:00,10,121.15,121.2,121.15,121.2,4
20091201|2008-12-10 07:30,10,120.7,120.7,120.7,120.7,1
20091201|2008-12-10 08:00,10,120.7,120.7,120,120.4,31
20091201|2008-12-10 08:30,10,121.15,121.15,121.1,121.1,5
20091201|2008-12-10 09:00,10,121,121.7,120.95,121.25,23
20091201|2008-12-10 09:30,10,120.9,120.9,120.8,120.8,3
20091201|2008-12-10 12:00,10,122,122.2,121.9,122,36
20091201|2008-12-10 12:30,10,122,122.15,121.8,122.05,52
20091201|2008-12-10 14:00,10,121.7,121.7,121.7,121.7,3
20091201|2008-12-11 03:00,11,122.35,122.35,122.3,122.3,10
20091201|2008-12-11 11:30,11,123.25,123.25,123.25,123.25,1
20091201|2008-12-11 13:30,11,123.15,123.15,123.15,123.15,4
20091201|2008-12-12 09:30,12,121.5,121.5,121.5,121.5,2
20091201|2008-12-12 12:30,12,122.85,122.85,122.85,122.85,1
20091201|2008-12-15 02:30,15,123.25,123.25,123.25,123.25,15
20091201|2008-12-15 09:00,15,122.35,122.35,122.35,122.35,1
20091201|2008-12-15 10:00,15,122.45,123,122.45,123,16
20091201|2008-12-15 12:00,15,120.8,121.1,120.8,121.1,25
20091201|2008-12-15 12:30,15,120.95,120.95,120.85,120.85,34
20091201|2008-12-15 13:00,15,120.45,120.45,120.35,120.35,12
20091201|2008-12-16 05:00,16,120.4,120.4,120.4,120.4,4
20091201|2008-12-16 07:30,16,120.35,120.35,120.35,120.35,5
20091201|2008-12-16 08:00,16,120,120,120,120,4
20091201|2008-12-16 08:30,16,120,120,120,120,1
20091201|2008-12-16 09:00,16,120.4,120.4,120.4,120.4,2
20091201|2008-12-16 09:30,16,120.4,120.4,120.4,120.4,3
20091201|2008-12-16 10:30,16,120.8,120.8,120.8,120.8,5
20091201|2008-12-16 11:30,16,121,121.15,121,121.15,7
20091201|2008-12-16 13:00,16,120.55,120.65,120.45,120.65,13
20091201|2008-12-16 13:30,16,120.65,120.65,120.5,120.5,26
20091201|2008-12-16 14:30,16,121,121,121,121,3
20091201|2008-12-17 04:00,17,121.55,121.55,121.55,121.55,5
20091201|2008-12-17 05:00,17,121.8,121.8,121.8,121.8,5
20091201|2008-12-17 05:30,17,122,122,122,122,5
20091201|2008-12-17 06:00,17,121.8,121.8,121.8,121.8,10
20091201|2008-12-17 06:30,17,122.5,122.5,122.5,122.5,10
20091201|2008-12-17 07:00,17,122.3,122.3,122.1,122.1,8
20091201|2008-12-17 07:30,17,122.3,122.3,122.3,122.3,3
20091201|2008-12-17 09:00,17,123.05,123.05,123.05,123.05,2
20091201|2008-12-17 10:30,17,122.25,122.25,122.25,122.25,3
20091201|2008-12-17 11:00,17,122.2,122.2,121.3,121.3,17
20091201|2008-12-17 11:30,17,121.6,121.6,121.6,121.6,1
20091201|2008-12-17 13:00,17,121.55,121.55,121.55,121.55,2
20091201|2008-12-18 06:00,18,122.25,122.25,122.25,122.25,9
20091201|2008-12-18 10:30,18,122.2,122.2,122.2,122.2,2
20091201|2008-12-18 11:00,18,122.1,122.1,121.65,121.65,16
20091201|2008-12-18 13:30,18,122.2,122.2,122.2,122.2,1
20091201|2008-12-19 08:00,19,119.95,119.95,119.9,119.9,2
20091201|2008-12-19 13:00,19,120.35,120.35,120.35,120.35,3
20091201|2008-12-22 09:30,22,119,119,119,119,10
20091201|2008-12-22 10:00,22,118,118,118,118,10
20091201|2008-12-22 10:30,22,117.3,117.3,117.3,117.3,4
20091201|2008-12-22 11:00,22,117.05,117.05,117.05,117.05,6
20091201|2008-12-22 13:00,22,118.05,118.1,118.05,118.1,5
20091201|2008-12-23 05:30,23,117.75,117.75,117.75,117.75,1
20091201|2008-12-23 08:00,23,117.95,118,117.95,118,9
20091201|2008-12-23 10:30,23,117.45,117.45,117.45,117.45,3
20091201|2008-12-23 11:30,23,117.05,117.05,116.9,116.9,2
20091201|2008-12-23 12:00,23,116.9,116.9,116.75,116.75,5
20091201|2008-12-26 04:30,26,118.6,118.65,118.6,118.65,10
20091201|2008-12-29 05:00,29,118.75,118.75,118.75,118.75,2
20091201|2008-12-29 07:30,29,118.7,118.7,118.7,118.7,10
20091201|2008-12-29 08:00,29,118.6,118.6,118.6,118.6,2
20091201|2008-12-29 10:00,29,117.15,117.15,117.15,117.15,1
20091201|2008-12-29 12:30,29,116,116,116,116,1
20091201|2008-12-30 07:00,30,116.95,116.95,116.95,116.95,10
20091201|2008-12-30 10:00,30,116.5,116.5,116.5,116.5,3
20091201|2008-12-31 08:30,31,118.15,118.15,118.15,118.15,2
20091201|2008-12-31 11:30,31,119.4,119.7,119.4,119.7,12
20091201|2008-12-31 13:00,31,121.6,121.65,121.6,121.65,4
20091201|2009-01-02 08:30,2,119.35,119.35,119.35,119.35,2
20091201|2009-01-02 09:00,2,119.35,119.35,119.35,119.35,2
20091201|2009-01-02 12:30,2,121,121,121,121,1
20091201|2009-01-02 13:00,2,120.6,120.6,120.6,120.6,1
20091201|2009-01-05 08:30,5,116,116,116,116,6
20091201|2009-01-05 09:30,5,116.75,116.75,116.75,116.75,1
20091201|2009-01-05 10:00,5,116.95,116.95,116.95,116.95,10
20091201|2009-01-05 10:30,5,117,117.15,117,117.15,3
20091201|2009-01-05 11:00,5,117,117,117,117,5
20091201|2009-01-05 11:30,5,117.05,117.05,117.05,117.05,1
20091201|2009-01-05 12:00,5,117.5,117.5,117.5,117.5,1
20091201|2009-01-05 12:30,5,117.25,117.25,117.25,117.25,1
20091201|2009-01-05 13:00,5,117.7,117.7,117.7,117.7,1
20091201|2009-01-06 04:30,6,118.4,118.4,118.4,118.4,1
20091201|2009-01-06 06:00,6,118.2,118.2,118.2,118.2,7
20091201|2009-01-06 09:30,6,123.5,123.85,123.5,123.85,3
20091201|2009-01-06 10:00,6,123.9,123.9,123.8,123.9,12
20091201|2009-01-06 10:30,6,124.2,125.5,124.2,125.5,10
20091201|2009-01-06 11:00,6,124.25,124.3,124.2,124.3,8
20091201|2009-01-06 12:00,6,125.2,125.4,125.2,125.3,11
20091201|2009-01-06 12:30,6,125,125,125,125,4
20091201|2009-01-06 13:00,6,125.6,125.6,125.6,125.6,4
20091201|2009-01-06 13:30,6,125.2,125.2,125.2,125.2,1
20091201|2009-01-06 14:30,6,125.9,125.95,125.9,125.95,3
20091201|2009-01-07 05:00,7,125.05,125.05,125.05,125.05,5
20091201|2009-01-07 05:30,7,125.05,125.05,125.05,125.05,5
20091201|2009-01-07 08:00,7,125.8,125.8,125.8,125.8,1
20091201|2009-01-07 08:30,7,125.6,126.35,125.6,126.35,5
20091201|2009-01-07 09:00,7,125.95,125.95,125.95,125.95,1
20091201|2009-01-07 09:30,7,125,125.35,125,125.35,4
20091201|2009-01-07 10:00,7,125.3,125.3,125.3,125.3,2
20091201|2009-01-07 10:30,7,124.55,124.55,124.55,124.55,16
20091201|2009-01-07 11:00,7,124.9,124.9,124.45,124.45,28
20091201|2009-01-07 12:00,7,123.75,123.75,123.75,123.75,1
20091201|2009-01-07 12:30,7,123.95,124.2,123.95,124,29
20091201|2009-01-07 13:00,7,123.55,123.55,123.25,123.3,19
20091201|2009-01-07 14:00,7,123.1,123.1,123.1,123.1,1
20091201|2009-01-08 07:30,8,123.9,123.9,123.9,123.9,1
20091201|2009-01-08 08:00,8,123.5,123.5,123.5,123.5,1
20091201|2009-01-08 09:00,8,124.2,124.2,123.6,123.8,49
20091201|2009-01-08 09:30,8,123.95,124,123.95,123.95,17
20091201|2009-01-08 10:30,8,123.4,123.9,123.3,123.8,40
20091201|2009-01-08 11:00,8,123.65,123.65,123.65,123.65,2
20091201|2009-01-08 13:00,8,123.25,123.25,123.25,123.25,1
20091201|2009-01-09 03:00,9,123.8,123.8,123.8,123.8,2
20091201|2009-01-09 07:30,9,125.2,125.75,125.2,125.75,38
20091201|2009-01-09 08:00,9,125.8,127,125.8,127,11
20091201|2009-01-09 08:30,9,127.5,128.05,127.5,127.7,5
20091201|2009-01-09 09:00,9,127.2,127.25,126.6,126.6,28
20091201|2009-01-09 09:30,9,126.7,126.7,126.35,126.35,14
20091201|2009-01-09 10:00,9,126.3,126.65,126.3,126.65,25
20091201|2009-01-09 10:30,9,126.65,126.65,126.5,126.5,20
20091201|2009-01-09 11:00,9,126.65,126.65,126.65,126.65,9
20091201|2009-01-09 11:30,9,126.5,126.5,126.5,126.5,1
20091201|2009-01-09 12:30,9,126.05,126.05,126.05,126.05,1
20091201|2009-01-09 13:00,9,125.55,125.6,125.55,125.6,3
20091201|2009-01-09 13:30,9,126.3,126.35,126.1,126.2,11
20091201|2009-01-12 04:30,12,126.15,126.15,126.15,126.15,1
20091201|2009-01-12 10:00,12,125.15,125.15,125.15,125.15,2
20091201|2009-01-12 13:00,12,123.8,123.8,123.8,123.8,21
20091201|2009-01-12 13:30,12,124,124,124,124,1
20091201|2009-01-13 10:30,13,124.7,124.7,124.7,124.7,1
20091201|2009-01-13 11:00,13,125,125.5,125,125.5,13
20091201|2009-01-13 13:00,13,124.05,124.05,123.45,123.7,8
20091201|2009-01-13 13:30,13,124.1,124.15,124.1,124.15,2
20091201|2009-01-14 03:30,14,124.8,124.8,124.7,124.7,5
20091201|2009-01-14 08:00,14,125.1,125.1,125.1,125.1,2
20091201|2009-01-14 08:30,14,124.55,124.55,124.45,124.45,6
20091201|2009-01-14 10:30,14,123.7,123.7,123.7,123.7,3
20091201|2009-01-14 12:00,14,123.65,123.65,123.6,123.6,4
20091201|2009-01-14 12:30,14,123.85,123.85,123.85,123.85,2
20091201|2009-01-14 13:00,14,123.85,123.9,123.35,123.35,54
20091201|2009-01-15 07:00,15,123.05,123.05,122.5,122.5,4
20091201|2009-01-15 09:30,15,123.55,123.55,123.55,123.55,1
20091201|2009-01-15 10:00,15,123.4,123.4,123.4,123.4,1
20091201|2009-01-15 11:00,15,123.45,123.5,123.45,123.5,30
20091201|2009-01-15 12:00,15,123.2,123.2,123.2,123.2,1
20091201|2009-01-15 13:00,15,122.8,122.8,122.8,122.8,1
20091201|2009-01-15 13:30,15,123.1,123.1,123.1,123.1,1
20091201|2009-01-16 07:30,16,124.9,124.9,124.7,124.8,40
20091201|2009-01-16 08:00,16,124.75,124.75,124.6,124.6,20
20091201|2009-01-16 08:30,16,125,125.6,125,125.6,31
20091201|2009-01-16 09:30,16,124.6,124.6,124.6,124.6,2
20091201|2009-01-16 10:00,16,125,125,125,125,1
20091201|2009-01-16 11:30,16,124.45,124.45,124.35,124.4,7
20091201|2009-01-20 03:00,20,123.3,123.3,123.3,123.3,1
20091201|2009-01-20 07:30,20,123.4,123.4,123.4,123.4,7
20091201|2009-01-20 10:00,20,123.4,123.95,123.4,123.95,16
20091201|2009-01-20 12:00,20,124.2,124.2,124.2,124.2,10
20091201|2009-01-20 13:30,20,123.5,123.6,123.5,123.6,16
20091201|2009-01-20 14:30,20,123.4,123.4,123.4,123.4,7
20091201|2009-01-21 09:00,21,121.5,122.4,121.5,122.4,9
20091201|2009-01-21 09:30,21,123.35,123.35,123.35,123.35,11
20091201|2009-01-21 10:00,21,125.5,125.5,125.2,125.25,11
20091201|2009-01-21 13:00,21,126.45,126.45,126.45,126.45,7
20091201|2009-01-22 06:30,22,127.05,127.05,126.95,126.95,5
20091201|2009-01-22 07:00,22,127.05,127.05,127,127,5
20091201|2009-01-22 07:30,22,127,127,127,127,7
20091201|2009-01-22 08:00,22,128.2,128.55,128.1,128.1,16
20091201|2009-01-22 08:30,22,127.45,128,127.45,127.95,14
20091201|2009-01-22 09:00,22,127.35,127.55,127.35,127.4,9
20091201|2009-01-22 10:30,22,127.3,128,127.2,128,20
20091201|2009-01-22 11:30,22,128.8,128.9,128.8,128.8,202
20091201|2009-01-22 12:30,22,128.75,128.8,128.7,128.8,121
20091201|2009-01-22 13:00,22,128.8,128.8,128.6,128.8,136
20091201|2009-01-22 14:00,22,128.25,128.25,128.25,128.25,8
20091201|2009-01-22 14:30,22,128.25,128.25,128.25,128.25,21
20091201|2009-01-23 03:30,23,128.15,128.15,128.15,128.15,9
20091201|2009-01-23 04:00,23,128.25,128.25,128.25,128.25,1
20091201|2009-01-23 06:00,23,127.9,127.9,127.9,127.9,3
20091201|2009-01-23 07:30,23,129.25,129.25,129.25,129.25,2
20091201|2009-01-23 08:00,23,128.95,128.95,128.35,128.35,3
20091201|2009-01-23 08:30,23,127.9,127.9,127.9,127.9,1
20091201|2009-01-23 09:30,23,127.75,127.75,127.75,127.75,1
20091201|2009-01-23 10:30,23,127.6,128.15,127.6,128.15,9
20091201|2009-01-23 11:00,23,128.35,128.35,128.35,128.35,2
20091201|2009-01-23 12:00,23,128.25,128.25,128.25,128.25,2
20091201|2009-01-23 12:30,23,129,129,129,129,3
20091201|2009-01-26 05:00,26,128.45,128.45,128.45,128.45,4
20091201|2009-01-26 05:30,26,128.45,128.45,128.45,128.45,25
20091201|2009-01-26 06:00,26,128.75,128.75,128.75,128.75,9
20091201|2009-01-26 07:00,26,128.65,128.65,128.65,128.65,20
20091201|2009-01-26 08:00,26,129.1,129.1,129,129,3
20091201|2009-01-26 09:00,26,128.6,128.6,128.6,128.6,9
20091201|2009-01-26 10:30,26,130.95,130.95,130.95,130.95,2
20091201|2009-01-26 11:00,26,130.9,130.9,130.6,130.6,2
20091201|2009-01-26 11:30,26,130.85,130.85,130.75,130.75,3
20091201|2009-01-26 12:00,26,130.9,130.9,130.9,130.9,1
20091201|2009-01-26 12:30,26,130.6,130.6,130.6,130.6,1
20091201|2009-01-26 13:30,26,130.75,130.75,130.7,130.7,12
20091201|2009-01-27 02:30,27,131.7,131.7,131.7,131.7,5
20091201|2009-01-27 05:00,27,131,131,131,131,3
20091201|2009-01-27 08:00,27,131.5,131.9,131.5,131.9,10
20091201|2009-01-27 10:00,27,129.45,129.45,129.45,129.45,1
20091201|2009-01-27 11:00,27,129.7,129.7,129.7,129.7,1
20091201|2009-01-27 11:30,27,130.35,130.35,130.15,130.15,7
20091201|2009-01-27 12:00,27,130.2,130.2,130.2,130.2,3
20091201|2009-01-27 12:30,27,130.3,130.55,130.25,130.4,18
20091201|2009-01-27 13:30,27,130.65,130.65,130.55,130.55,18
20091201|2009-01-28 07:00,28,130,130,130,130,4
20091201|2009-01-28 09:00,28,131.5,131.5,131.2,131.2,3
20091201|2009-01-28 09:30,28,131.5,131.5,131.15,131.15,6
20091201|2009-01-28 10:00,28,131,131,131,131,4
20091201|2009-01-28 10:30,28,131,131,131,131,1
20091201|2009-01-28 11:00,28,131.3,131.3,131.15,131.15,9
20091201|2009-01-28 11:30,28,131,131,131,131,3
20091201|2009-01-28 12:00,28,131.1,131.2,131.1,131.2,11
20091201|2009-01-28 12:30,28,131.15,131.25,131.15,131.25,7
20091201|2009-01-28 13:00,28,131.05,131.35,131.05,131.35,34
20091201|2009-01-28 13:30,28,131.25,131.25,131.15,131.25,11
20091201|2009-01-29 09:00,29,130.2,130.2,130.1,130.1,25
20091201|2009-01-29 09:30,29,130.5,130.6,130.4,130.6,52
20091201|2009-01-29 10:00,29,130.7,130.7,130.65,130.65,7
20091201|2009-01-29 10:30,29,130.65,130.8,130.6,130.8,33
20091201|2009-01-29 11:00,29,130.8,130.8,130.65,130.75,18
20091201|2009-01-29 11:30,29,130.65,130.65,130.45,130.55,6
20091201|2009-01-29 12:00,29,130.55,130.55,130.45,130.5,15
20091201|2009-01-29 12:30,29,130.5,130.5,130.45,130.45,15
20091201|2009-01-29 13:00,29,130.4,130.4,130.4,130.4,10
20091201|2009-01-29 14:00,29,130.45,130.45,130.45,130.45,25
20091201|2009-01-30 06:30,30,129.7,129.7,129.7,129.7,4
20091201|2009-01-30 07:00,30,129.85,129.85,129.85,129.85,1
20091201|2009-01-30 09:30,30,130,130,130,130,10
20091201|2009-01-30 10:00,30,129.5,129.5,129.5,129.5,5
20091201|2009-01-30 10:30,30,129.2,129.2,128.4,128.45,24
20091201|2009-01-30 11:00,30,128.7,128.7,128.7,128.7,1
20091201|2009-01-30 11:30,30,128.5,128.6,127.5,127.5,64
20091201|2009-01-30 12:00,30,127.7,127.9,127.65,127.9,12
20091201|2009-01-30 12:30,30,128,128,128,128,9
20091201|2009-01-30 13:00,30,128.15,128.15,127.7,127.7,3
20091201|2009-02-02 02:30,2,127.7,127.7,127.7,127.7,3
20091201|2009-02-02 06:30,2,126.7,126.7,126.6,126.6,20
20091201|2009-02-02 07:00,2,126.65,126.65,126.65,126.65,1
20091201|2009-02-02 07:30,2,126.5,126.75,126.5,126.75,5
20091201|2009-02-02 08:30,2,127.2,127.2,127.2,127.2,4
20091201|2009-02-02 09:00,2,127,127,127,127,7
20091201|2009-02-02 09:30,2,127.45,127.45,127.45,127.45,5
20091201|2009-02-02 10:00,2,127.7,128.1,127.7,128.1,12
20091201|2009-02-02 10:30,2,127.8,127.8,127.8,127.8,2
20091201|2009-02-02 11:00,2,127.85,128.2,127.8,128.2,16
20091201|2009-02-02 11:30,2,128.2,129.25,128.1,129,25
20091201|2009-02-02 12:00,2,129,129.05,128.75,128.75,17
20091201|2009-02-02 14:00,2,128.55,128.55,128.55,128.55,10
20091201|2009-02-03 07:30,3,128.7,128.7,128.7,128.7,2
20091201|2009-02-03 08:00,3,128.7,128.7,128.5,128.5,8
20091201|2009-02-03 08:30,3,127.75,127.75,127.75,127.75,10
20091201|2009-02-03 09:30,3,127.35,127.35,127.35,127.35,4
20091201|2009-02-03 10:00,3,127.55,127.55,127.55,127.55,1
20091201|2009-02-03 10:30,3,127.75,127.75,127.75,127.75,1
20091201|2009-02-03 11:30,3,128.25,128.25,128.25,128.25,2
20091201|2009-02-03 13:00,3,128.15,128.15,128.1,128.1,3
20091201|2009-02-03 14:00,3,128.15,128.15,128.15,128.15,9
20091201|2009-02-04 09:00,4,128,128,127,127,4
20091201|2009-02-04 09:30,4,127,127.2,126.5,127.2,30
20091201|2009-02-04 11:30,4,126.6,126.6,125.95,125.95,35
20091201|2009-02-04 12:00,4,125.25,125.25,124.5,124.5,36
20091201|2009-02-04 12:30,4,124.7,124.75,124.7,124.75,8
20091201|2009-02-04 13:00,4,125.15,125.15,125.15,125.15,1
20091201|2009-02-04 13:30,4,124.95,125,124.9,124.9,15
20091201|2009-02-04 14:30,4,124.85,124.85,124.85,124.85,3
20091201|2009-02-05 03:00,5,124.5,124.5,124.5,124.5,3
20091201|2009-02-05 09:30,5,124,124,123.5,123.5,33
20091201|2009-02-05 10:00,5,124.1,124.1,124.1,124.1,2
20091201|2009-02-05 10:30,5,124,124,123.8,123.8,3
20091201|2009-02-05 11:00,5,124.45,124.45,124.45,124.45,3
20091201|2009-02-05 11:30,5,125.6,125.6,125.6,125.6,1
20091201|2009-02-05 12:30,5,126.3,126.3,126.3,126.3,1
20091201|2009-02-05 13:00,5,126.05,128.5,126.05,128.5,30
20091201|2009-02-05 13:30,5,128.35,128.35,127.95,127.95,13
20091201|2009-02-05 14:00,5,127.75,128.05,127.7,128.05,47
20091201|2009-02-06 03:00,6,127.6,127.85,127.6,127.85,2
20091201|2009-02-06 07:30,6,128.25,128.25,127.75,127.75,9
20091201|2009-02-06 08:00,6,127.65,127.65,127.6,127.6,14
20091201|2009-02-06 09:00,6,127.45,127.5,127.25,127.25,17
20091201|2009-02-06 09:30,6,127.5,127.5,127.5,127.5,2
20091201|2009-02-06 10:00,6,128,129.7,127.95,129.7,79
20091201|2009-02-06 10:30,6,129.3,129.3,128.85,128.9,9
20091201|2009-02-06 11:00,6,129,129.5,129,129.5,2
20091201|2009-02-06 12:00,6,128.85,129.1,128.85,129.1,12
20091201|2009-02-06 13:00,6,128.75,128.75,128.75,128.75,1
20091201|2009-02-06 13:30,6,129.15,129.15,129.15,129.15,2
20091201|2009-02-09 06:30,9,128,128,128,128,1
20091201|2009-02-09 08:00,9,128.8,128.85,128.8,128.85,5
20091201|2009-02-09 08:30,9,129.35,129.35,129.35,129.35,1
20091201|2009-02-09 09:00,9,129.5,130.1,129.5,130.1,41
20091201|2009-02-09 09:30,9,130.7,131.1,130.7,130.95,52
20091201|2009-02-09 10:00,9,130.9,130.9,130.9,130.9,3
20091201|2009-02-09 11:00,9,130.65,130.65,130.65,130.65,1
20091201|2009-02-09 12:00,9,130.8,130.8,130.8,130.8,5
20091201|2009-02-09 12:30,9,130.55,130.65,130.55,130.65,9
20091201|2009-02-09 13:00,9,130.7,131.1,130.7,130.75,16
20091201|2009-02-09 13:30,9,130.4,130.4,130.4,130.4,1
20091201|2009-02-10 02:30,10,130,130,130,130,6
20091201|2009-02-10 08:00,10,130,130,130,130,10
20091201|2009-02-10 08:30,10,130,130,129.85,129.85,3
20091201|2009-02-10 09:00,10,129.85,129.85,129.5,129.5,13
20091201|2009-02-10 09:30,10,127.55,127.55,127.5,127.5,6
20091201|2009-02-10 10:00,10,128.1,128.1,128.1,128.1,5
20091201|2009-02-10 10:30,10,127.9,127.9,127.9,127.9,1
20091201|2009-02-10 11:00,10,127.45,127.45,127.45,127.45,5
20091201|2009-02-10 11:30,10,125.85,125.85,125.85,125.85,10
20091201|2009-02-10 12:00,10,126,126,126,126,3
20091201|2009-02-10 12:30,10,126.25,126.25,126.25,126.25,1
20091201|2009-02-10 13:00,10,126.15,126.15,126.15,126.15,1
20091201|2009-02-10 13:30,10,126.3,126.3,126.25,126.25,2
20091201|2009-02-10 14:00,10,126,126,126,126,37
20091201|2009-02-11 02:30,11,126.05,126.05,126.05,126.05,1
20091201|2009-02-11 05:30,11,127,127,127,127,4
20091201|2009-02-11 08:30,11,126.95,126.95,126.85,126.85,4
20091201|2009-02-11 10:00,11,126.85,126.85,126.65,126.65,12
20091201|2009-02-11 10:30,11,126.7,126.7,126.45,126.45,9
20091201|2009-02-11 11:00,11,126,126,126,126,2
20091201|2009-02-11 11:30,11,126.2,126.2,126.2,126.2,1
20091201|2009-02-11 12:00,11,125.65,125.65,125.3,125.3,4
20091201|2009-02-11 13:00,11,124.95,124.95,124.95,124.95,1
20091201|2009-02-11 13:30,11,124.9,124.9,124.7,124.7,9
20091201|2009-02-12 02:30,12,124.7,125,124.7,125,11
20091201|2009-02-12 06:00,12,124.6,124.8,124.6,124.8,30
20091201|2009-02-12 08:30,12,124.2,124.2,122.5,123,89
20091201|2009-02-12 09:00,12,122.55,122.55,121,121.15,58
20091201|2009-02-12 09:30,12,121.55,121.55,121.25,121.25,51
20091201|2009-02-12 10:00,12,121.2,121.4,121.2,121.4,5
20091201|2009-02-12 10:30,12,121.5,121.6,121.4,121.5,30
20091201|2009-02-12 13:00,12,121.95,121.95,121.85,121.85,6
20091201|2009-02-12 13:30,12,122.25,122.25,122.15,122.15,2
20091201|2009-02-13 04:00,13,122.25,122.25,122.25,122.25,1
20091201|2009-02-13 04:30,13,121.75,121.75,121.75,121.75,2
20091201|2009-02-13 08:00,13,122.65,122.65,122.1,122.1,12
20091201|2009-02-13 09:30,13,122.1,122.1,122.1,122.1,1
20091201|2009-02-13 10:00,13,121.85,122,121.85,122,5
20091201|2009-02-13 10:30,13,122,122,122,122,1
20091201|2009-02-13 11:00,13,122.05,122.05,122,122,2
20091201|2009-02-13 11:30,13,121.6,121.6,121.35,121.35,8
20091201|2009-02-13 12:00,13,121.8,121.8,121.25,121.25,14
20091201|2009-02-13 13:00,13,122.4,122.45,122.35,122.45,20
20091201|2009-02-13 14:00,13,122.25,122.25,122.1,122.1,8
20091201|2009-02-17 02:30,17,122.4,122.4,122.4,122.4,1
20091201|2009-02-17 03:30,17,122.1,122.1,122.1,122.1,1
20091201|2009-02-17 08:00,17,121.2,121.2,121.2,121.2,4
20091201|2009-02-17 08:30,17,121,121,121,121,3
20091201|2009-02-17 09:00,17,120.8,120.8,120.8,120.8,2
20091201|2009-02-17 09:30,17,121.05,121.05,120.7,120.8,27
20091201|2009-02-17 10:00,17,120.8,121.1,120.6,121.1,12
20091201|2009-02-17 10:30,17,121,121,121,121,1
20091201|2009-02-17 11:00,17,120.95,120.95,120.6,120.8,9
20091201|2009-02-17 11:30,17,120.75,120.75,120.6,120.65,6
20091201|2009-02-17 12:30,17,120.45,120.45,120.45,120.45,2
20091201|2009-02-17 13:00,17,120.55,120.55,120.55,120.55,1
20091201|2009-02-17 14:00,17,120.05,120.05,120.05,120.05,3
20091201|2009-02-18 02:30,18,120.3,120.3,120.3,120.3,2
20091201|2009-02-18 04:00,18,120.45,120.45,120.45,120.45,4
20091201|2009-02-18 06:00,18,120.5,120.5,120.5,120.5,15
20091201|2009-02-18 07:30,18,120,120.1,120,120.1,2
20091201|2009-02-18 08:30,18,120.05,120.1,120.05,120.1,2
20091201|2009-02-18 09:00,18,120.1,120.2,120.1,120.2,4
20091201|2009-02-18 10:00,18,119.8,119.8,119.6,119.6,11
20091201|2009-02-18 10:30,18,119.6,119.6,119.45,119.5,7
20091201|2009-02-18 11:00,18,119.7,119.9,119.7,119.9,9
20091201|2009-02-18 11:30,18,119.65,119.65,119,119,29
20091201|2009-02-18 12:00,18,118.85,118.95,118.85,118.95,9
20091201|2009-02-18 13:00,18,118.95,118.95,118.95,118.95,1
20091201|2009-02-18 14:00,18,118.6,118.75,118.6,118.65,36
20091201|2009-02-18 14:30,18,118.7,118.8,118.55,118.55,5
20091201|2009-02-19 07:00,19,120,120,120,120,4
20091201|2009-02-19 08:00,19,119.9,119.9,119.9,119.9,3
20091201|2009-02-19 08:30,19,120.1,120.35,120.1,120.35,5
20091201|2009-02-19 09:00,19,120.2,120.2,120.2,120.2,2
20091201|2009-02-19 09:30,19,120.15,120.15,120,120,5
20091201|2009-02-19 10:00,19,119.85,119.85,119.85,119.85,1
20091201|2009-02-19 10:30,19,120.05,120.05,120.05,120.05,1
20091201|2009-02-19 11:00,19,120.5,120.7,120.5,120.7,26
20091201|2009-02-19 12:00,19,119.7,119.7,119.7,119.7,5
20091201|2009-02-19 13:30,19,120.05,120.05,120.05,120.05,2
20091201|2009-02-19 14:00,19,120.1,120.1,119.95,119.95,8
20091201|2009-02-19 14:30,19,119.9,119.9,119.9,119.9,1
20091201|2009-02-20 03:00,20,119.3,119.3,119.3,119.3,20
20091201|2009-02-20 03:30,20,119.3,119.3,119.3,119.3,1
20091201|2009-02-20 07:00,20,119.4,119.45,119.2,119.25,15
20091201|2009-02-20 07:30,20,119.2,119.5,119.2,119.5,9
20091201|2009-02-20 08:00,20,119,119,119,119,8
20091201|2009-02-20 08:30,20,119.5,119.5,118.9,118.9,3
20091201|2009-02-20 09:00,20,118.5,118.5,118.2,118.25,6
20091201|2009-02-20 10:00,20,118.85,118.9,118.8,118.8,5
20091201|2009-02-20 11:00,20,118.5,118.7,118.5,118.6,5
20091201|2009-02-20 11:30,20,118.5,118.7,118.5,118.55,10
20091201|2009-02-20 12:00,20,118.85,118.95,118.6,118.6,20
20091201|2009-02-20 12:30,20,118.8,119,118.65,119,12
20091201|2009-02-20 13:00,20,118.4,118.5,118.4,118.5,7
20091201|2009-02-20 13:30,20,118.9,118.9,118.8,118.8,4
20091201|2009-02-20 14:00,20,118.95,118.95,118.95,118.95,3
20091201|2009-02-23 02:30,23,119.5,119.5,119.5,119.5,3
20091201|2009-02-23 04:30,23,120.4,120.4,120.4,120.4,1
20091201|2009-02-23 08:30,23,119.65,119.65,119.6,119.6,2
20091201|2009-02-23 11:00,23,120.55,120.55,120.55,120.55,1
20091201|2009-02-23 11:30,23,121.15,121.15,121.15,121.15,1
20091201|2009-02-23 12:00,23,121.15,121.15,121.15,121.15,3
20091201|2009-02-24 09:00,24,119.85,119.9,119.8,119.8,8
20091201|2009-02-24 09:30,24,120.25,120.25,120.25,120.25,2
20091201|2009-02-24 13:30,24,121.25,121.25,121.05,121.05,3
20091201|2009-02-25 05:30,25,121,121,121,121,3
20091201|2009-02-25 08:00,25,121.2,121.2,121.2,121.2,1
20091201|2009-02-25 08:30,25,121,121,121,121,3
20091201|2009-02-25 09:00,25,121,121,121,121,6
20091201|2009-02-25 09:30,25,120.55,120.55,120.55,120.55,1
20091201|2009-02-25 10:00,25,119.25,119.25,119.25,119.25,1
20091201|2009-02-25 10:30,25,120.25,120.25,120.05,120.05,2
20091201|2009-02-25 11:30,25,120.3,120.3,120.3,120.3,4
20091201|2009-02-25 12:00,25,120,120,120,120,1
20091201|2009-02-25 12:30,25,119.5,119.5,119.5,119.5,1
20091201|2009-02-25 13:00,25,120.25,120.25,120.25,120.25,1
20091201|2009-02-25 13:30,25,120.2,120.2,120.2,120.2,3
20091201|2009-02-26 05:00,26,120.2,120.2,119.85,119.85,10
20091201|2009-02-26 09:00,26,120.5,120.75,120.5,120.75,7
20091201|2009-02-26 10:00,26,120.7,120.7,120.65,120.65,8
20091201|2009-02-26 10:30,26,122.05,122.05,122.05,122.05,2
20091201|2009-02-26 12:00,26,120.9,120.9,120.8,120.8,6
20091201|2009-02-26 13:00,26,120.65,120.65,120.25,120.25,7
20091201|2009-02-27 05:00,27,119.75,119.75,119.75,119.75,5
20091201|2009-02-27 08:00,27,118.5,118.5,118.5,118.5,12
20091201|2009-02-27 08:30,27,118.5,118.5,117.55,117.6,54
20091201|2009-02-27 09:30,27,118.55,118.55,118.2,118.45,10
20091201|2009-02-27 11:00,27,119.3,119.3,118.6,118.6,25
20091201|2009-02-27 11:30,27,118.85,119.2,118.85,119.2,6
20091201|2009-02-27 13:00,27,119.25,119.25,119.25,119.25,1
20091201|2009-02-27 13:30,27,119.45,119.65,119.45,119.65,2
20091201|2009-02-27 14:00,27,119.3,119.3,119.3,119.3,1
20091201|2009-03-02 03:00,2,118.65,118.65,118.6,118.6,3
20091201|2009-03-02 05:00,2,118.3,118.95,118.3,118.95,159
20091201|2009-03-02 05:30,2,118.95,119.1,118.95,119.1,67
20091201|2009-03-02 06:00,2,119.1,119.1,119.1,119.1,31
20091201|2009-03-02 06:30,2,118.6,118.65,118.6,118.65,8
20091201|2009-03-02 08:00,2,118.1,118.1,117.8,118.05,25
20091201|2009-03-02 08:30,2,118.35,118.35,118.35,118.35,4
20091201|2009-03-02 10:00,2,117.6,117.6,116.75,116.75,140
20091201|2009-03-02 10:30,2,117.25,117.25,117.2,117.2,16
20091201|2009-03-02 11:00,2,116.75,116.75,116.1,116.3,87
20091201|2009-03-02 11:30,2,115.6,115.75,115.1,115.5,64
20091201|2009-03-02 12:00,2,115.65,116.1,115.65,116.1,18
20091201|2009-03-02 13:00,2,116.1,116.1,113.55,113.85,437
20091201|2009-03-02 13:30,2,113.6,113.65,113.55,113.65,4
20091201|2009-03-02 14:00,2,113.85,114,113.85,114,18
20091201|2009-03-02 14:30,2,113.85,113.85,113.85,113.85,3
20091201|2009-03-03 03:00,3,114.7,115.1,114.7,115.1,7
20091201|2009-03-03 03:30,3,115,115,115,115,3
20091201|2009-03-03 05:00,3,115.25,115.25,115.25,115.25,3
20091201|2009-03-03 06:30,3,114.5,114.5,114.5,114.5,5
20091201|2009-03-03 08:00,3,113.75,114.75,113.75,114.75,6
20091201|2009-03-03 08:30,3,114.1,114.15,113.7,113.7,48
20091201|2009-03-03 09:00,3,114.3,114.4,114.3,114.4,9
20091201|2009-03-03 09:30,3,114.4,114.4,114.4,114.4,1
20091201|2009-03-03 10:00,3,114.05,114.25,114.05,114.25,3
20091201|2009-03-03 10:30,3,114.2,114.45,114.15,114.45,12
20091201|2009-03-03 11:30,3,114.25,114.25,113.9,113.9,5
20091201|2009-03-03 13:00,3,113.85,113.85,113.75,113.75,2
20091201|2009-03-03 14:00,3,114.2,114.2,114.15,114.15,3
20091201|2009-03-04 02:30,4,114.5,114.5,114.3,114.45,3
20091201|2009-03-04 07:00,4,115,115,115,115,1
20091201|2009-03-04 07:30,4,114.9,114.9,114.9,114.9,8
20091201|2009-03-04 09:00,4,116,116,115.4,115.65,9
20091201|2009-03-04 09:30,4,115.65,115.65,115.65,115.65,2
20091201|2009-03-04 10:00,4,115.5,116.05,115.5,116.05,40
20091201|2009-03-04 10:30,4,116,116,115.7,115.75,19
20091201|2009-03-04 11:00,4,116.2,116.25,116.15,116.25,32
20091201|2009-03-04 11:30,4,117,117,116.2,116.2,7
20091201|2009-03-04 12:00,4,116.65,116.65,116.3,116.45,8
20091201|2009-03-04 12:30,4,116.4,116.4,116.4,116.4,1
20091201|2009-03-04 13:00,4,116.55,116.55,116.4,116.5,11
20091201|2009-03-04 13:30,4,116.3,116.35,116.25,116.25,32
20091201|2009-03-05 02:30,5,116.45,116.45,116.45,116.45,4
20091201|2009-03-05 03:00,5,115.9,116.05,115.9,116.05,4
20091201|2009-03-05 08:00,5,115.25,115.25,115,115,51
20091201|2009-03-05 08:30,5,115.1,115.1,114.75,114.75,31
20091201|2009-03-05 09:00,5,114.6,115.05,114.6,114.75,75
20091201|2009-03-05 09:30,5,114.75,115.25,114.7,115.25,28
20091201|2009-03-05 10:00,5,115.35,115.35,115.35,115.35,8
20091201|2009-03-05 10:30,5,115.8,115.8,115.6,115.6,18
20091201|2009-03-05 11:00,5,115.4,115.5,115.3,115.5,9
20091201|2009-03-05 11:30,5,115.3,115.7,115.3,115.7,23
20091201|2009-03-05 12:00,5,115.7,115.7,115.65,115.65,6
20091201|2009-03-05 12:30,5,115.6,115.6,115.6,115.6,1
20091201|2009-03-05 13:00,5,116.25,116.25,116.2,116.2,2
20091201|2009-03-05 13:30,5,116.3,116.3,116.3,116.3,1
20091201|2009-03-05 14:00,5,115.75,115.75,115.75,115.75,1
20091201|2009-03-05 14:30,5,115.75,115.75,115.75,115.75,10
20091201|2009-03-06 08:00,6,115.5,115.5,115.4,115.4,2
20091201|2009-03-06 10:30,6,115.3,115.3,114.9,114.9,4
20091201|2009-03-06 11:00,6,115.25,115.4,115.25,115.3,16
20091201|2009-03-06 12:00,6,115.3,115.3,115.15,115.15,2
20091201|2009-03-06 12:30,6,115,115,115,115,1
20091201|2009-03-06 13:00,6,115.15,115.15,114.8,114.8,18
20091201|2009-03-06 14:00,6,114.7,114.75,114.65,114.75,7
20091201|2009-03-06 14:30,6,114.7,114.7,114.7,114.7,1
20091201|2009-03-09 02:30,9,114.7,114.7,114.7,114.7,7
20091201|2009-03-09 03:00,9,114.7,114.7,114.7,114.7,4
20091201|2009-03-09 03:30,9,114.4,114.5,114.4,114.5,2
20091201|2009-03-09 07:30,9,113.15,113.15,112.85,112.85,57
20091201|2009-03-09 08:00,9,113,113,112,112.4,43
20091201|2009-03-09 08:30,9,112.45,112.95,112.45,112.95,4
20091201|2009-03-09 09:00,9,112.75,112.75,112.75,112.75,2
20091201|2009-03-09 09:30,9,113.75,114.3,113.6,113.85,11
20091201|2009-03-09 10:00,9,113.5,113.5,113.5,113.5,2
20091201|2009-03-09 10:30,9,113.75,113.75,113.5,113.5,14
20091201|2009-03-09 11:00,9,113.5,113.5,113.45,113.5,32
20091201|2009-03-09 11:30,9,113.7,113.75,113.7,113.75,31
20091201|2009-03-09 12:00,9,113.7,113.7,113.7,113.7,4
20091201|2009-03-09 13:00,9,113.95,113.95,113.7,113.7,2
20091201|2009-03-09 13:30,9,113.9,113.9,113.9,113.9,2
20091201|2009-03-10 03:30,10,113.5,113.5,113.5,113.5,3
20091201|2009-03-10 05:30,10,113.4,113.4,113.4,113.4,1
20091201|2009-03-10 06:00,10,114,114,114,114,1
20091201|2009-03-10 06:30,10,114.25,114.25,114.25,114.25,2
20091201|2009-03-10 07:00,10,113.2,113.2,113.2,113.2,5
20091201|2009-03-10 08:00,10,113.85,113.85,113.65,113.65,3
20091201|2009-03-10 08:30,10,114.45,114.45,114.45,114.45,2
20091201|2009-03-10 09:00,10,114.3,114.3,114.1,114.15,11
20091201|2009-03-10 09:30,10,114.25,114.25,114.25,114.25,3
20091201|2009-03-10 10:30,10,114,114.05,113.9,114.05,27
20091201|2009-03-10 11:00,10,114.15,114.15,114.1,114.1,13
20091201|2009-03-10 11:30,10,114.25,114.25,114.15,114.15,4
20091201|2009-03-10 12:00,10,113.6,113.6,113.55,113.55,7
20091201|2009-03-10 13:00,10,113.55,113.55,113.4,113.4,4
20091201|2009-03-10 13:30,10,113.55,113.55,113.25,113.25,10
20091201|2009-03-11 02:30,11,113.25,113.25,112.9,112.9,5
20091201|2009-03-11 06:30,11,113.7,113.7,113.7,113.7,1
20091201|2009-03-11 07:30,11,114.45,114.45,114.45,114.45,1
20091201|2009-03-11 08:30,11,114.2,114.2,114.2,114.2,1
20091201|2009-03-11 09:00,11,115,115,115,115,1
20091201|2009-03-11 09:30,11,114.4,114.4,114.4,114.4,1
20091201|2009-03-11 10:00,11,115.15,115.15,115.15,115.15,5
20091201|2009-03-11 10:30,11,115.05,115.05,115.05,115.05,1
20091201|2009-03-11 11:30,11,114.75,114.75,114.5,114.5,4
20091201|2009-03-11 12:00,11,114.8,114.8,114.8,114.8,1
20091201|2009-03-11 13:30,11,114.65,114.65,114.65,114.65,7
20091201|2009-03-12 02:30,12,114.55,114.55,114.55,114.55,10
20091201|2009-03-12 03:00,12,114.3,114.3,114,114,11
20091201|2009-03-12 06:00,12,114.2,114.2,114.15,114.15,22
20091201|2009-03-12 07:00,12,114.15,114.15,113.7,113.7,11
20091201|2009-03-12 07:30,12,114.1,114.1,113.2,113.45,46
20091201|2009-03-12 08:00,12,112.5,113.15,112,113.15,56
20091201|2009-03-12 08:30,12,113.15,113.85,113.15,113.85,29
20091201|2009-03-12 09:00,12,114.15,114.55,114.15,114.35,23
20091201|2009-03-12 09:30,12,114.65,119,114.65,118.1,34
20091201|2009-03-12 10:00,12,117.7,117.9,117.55,117.55,47
20091201|2009-03-12 10:30,12,117.5,118.05,117.5,117.8,37
20091201|2009-03-12 11:00,12,117.7,118.55,117.7,118.15,52
20091201|2009-03-12 11:30,12,117.85,118.05,117.85,118.05,4
20091201|2009-03-12 12:00,12,118.05,118.35,117.9,117.9,7
20091201|2009-03-12 12:30,12,118,118,118,118,1
20091201|2009-03-12 13:00,12,118.15,118.3,118.15,118.15,26
20091201|2009-03-12 13:30,12,118.1,118.1,118.1,118.1,1
20091201|2009-03-13 02:30,13,117.95,117.95,117.95,117.95,2
20091201|2009-03-13 04:30,13,118.05,118.05,118.05,118.05,2
20091201|2009-03-13 05:30,13,118.5,118.95,118.5,118.95,7
20091201|2009-03-13 06:00,13,119.2,119.2,119.15,119.15,4
20091201|2009-03-13 07:00,13,118.8,118.8,118.3,118.3,3
20091201|2009-03-13 08:00,13,118.75,118.95,118.75,118.95,13
20091201|2009-03-13 08:30,13,119,119.15,119,119.05,3
20091201|2009-03-13 09:00,13,119.2,119.2,119.2,119.2,4
20091201|2009-03-13 10:00,13,118.1,118.1,118.1,118.1,1
20091201|2009-03-13 10:30,13,117.5,117.75,117.5,117.55,22
20091201|2009-03-13 11:00,13,117.5,117.5,117.25,117.25,29
20091201|2009-03-13 11:30,13,117.4,117.6,117.25,117.6,7
20091201|2009-03-13 12:00,13,117,117.4,117,117.4,3
20091201|2009-03-13 12:30,13,117.55,117.55,117.5,117.55,5
20091201|2009-03-13 13:00,13,117.25,117.25,117.25,117.25,1
20091201|2009-03-16 04:30,16,117.25,117.25,117.25,117.25,7
20091201|2009-03-16 05:00,16,117.15,117.15,117.15,117.15,4
20091201|2009-03-16 06:30,16,117.4,117.45,117.4,117.45,13
20091201|2009-03-16 07:00,16,117.9,117.9,117.85,117.85,4
20091201|2009-03-16 07:30,16,118,118,118,118,51
20091201|2009-03-16 08:00,16,118.5,118.5,117.85,117.85,2
20091201|2009-03-16 08:30,16,117.7,117.7,117.7,117.7,1
20091201|2009-03-16 09:30,16,118.5,118.5,118.5,118.5,1
20091201|2009-03-16 10:00,16,118.9,118.9,118.9,118.9,1
20091201|2009-03-16 10:30,16,119,119,118.7,118.7,52
20091201|2009-03-16 11:00,16,118.35,118.35,118.35,118.35,1
20091201|2009-03-16 13:30,16,117.95,117.95,117.95,117.95,16
20091201|2009-03-17 06:30,17,117.5,117.5,117.5,117.5,3
20091201|2009-03-17 07:00,17,117.55,117.55,117.5,117.5,3
20091201|2009-03-17 07:30,17,117.9,117.9,117.35,117.35,12
20091201|2009-03-17 08:00,17,117.5,117.55,117.5,117.55,2
20091201|2009-03-17 08:30,17,117.65,118.35,117.65,118.35,26
20091201|2009-03-17 10:00,17,118.7,118.7,118.3,118.35,4
20091201|2009-03-17 11:00,17,118.35,118.35,118.3,118.3,5
20091201|2009-03-17 13:00,17,118.25,118.25,118.25,118.25,2
20091201|2009-03-18 02:30,18,118,118,118,118,8
20091201|2009-03-18 05:30,18,118.55,118.55,118.55,118.55,1
20091201|2009-03-18 07:00,18,118.85,118.85,118.75,118.75,2
20091201|2009-03-18 07:30,18,119.1,119.8,119.1,119.8,12
20091201|2009-03-18 08:00,18,120.2,120.3,120.2,120.3,2
20091201|2009-03-18 08:30,18,120.25,120.25,120.05,120.05,2
20091201|2009-03-18 09:00,18,119.55,119.8,119.55,119.8,5
20091201|2009-03-18 09:30,18,119.5,120,119.35,120,10
20091201|2009-03-18 10:30,18,119.55,119.55,119.5,119.5,3
20091201|2009-03-18 11:00,18,120,120,120,120,4
20091201|2009-03-18 12:30,18,120.05,120.05,120.05,120.05,1
20091201|2009-03-18 13:30,18,120.75,120.75,120.75,120.75,5
20091201|2009-03-19 02:30,19,121.15,121.35,121.15,121.35,5
20091201|2009-03-19 03:00,19,122,122,122,122,1
20091201|2009-03-19 03:30,19,122.6,122.6,122.45,122.45,8
20091201|2009-03-19 04:30,19,122.35,122.35,122.35,122.35,1
20091201|2009-03-19 06:30,19,122.45,122.6,122.45,122.6,11
20091201|2009-03-19 07:00,19,123.1,123.1,122.75,122.9,3
20091201|2009-03-19 07:30,19,123.5,124,123.45,123.9,38
20091201|2009-03-19 08:00,19,123.75,123.95,123.55,123.55,28
20091201|2009-03-19 08:30,19,123.3,123.3,122.8,122.8,3
20091201|2009-03-19 09:00,19,122.8,123.25,122.8,123.2,12
20091201|2009-03-19 09:30,19,123.2,123.5,123.2,123.5,10
20091201|2009-03-19 10:00,19,123.4,123.8,123.35,123.75,62
20091201|2009-03-19 10:30,19,123.75,123.75,123.4,123.4,17
20091201|2009-03-19 11:00,19,123.3,123.3,122.9,122.95,15
20091201|2009-03-19 12:00,19,123.05,123.2,123,123,21
20091201|2009-03-19 12:30,19,122.95,123.05,122.8,122.8,32
20091201|2009-03-20 06:00,20,123.1,123.1,123.1,123.1,3
20091201|2009-03-20 07:30,20,123.25,123.35,123.25,123.35,7
20091201|2009-03-20 08:00,20,124.4,124.8,124.35,124.8,40
20091201|2009-03-20 08:30,20,124.25,124.25,123.9,123.9,4
20091201|2009-03-20 09:00,20,123.5,123.5,123.5,123.5,3
20091201|2009-03-20 09:30,20,123.5,123.5,123.5,123.5,1
20091201|2009-03-20 10:00,20,123.65,123.65,123.65,123.65,1
20091201|2009-03-20 10:30,20,123.5,123.5,123.5,123.5,1
20091201|2009-03-20 12:00,20,122.75,122.8,122.75,122.8,20
20091201|2009-03-20 12:30,20,123.2,123.25,123.2,123.25,11
20091201|2009-03-23 02:30,23,121.75,123.65,121.75,123.65,8
20091201|2009-03-23 07:00,23,124.2,124.2,123.8,123.9,21
20091201|2009-03-23 07:30,23,123.7,123.7,123.7,123.7,2
20091201|2009-03-23 08:30,23,123.85,123.85,123.85,123.85,2
20091201|2009-03-23 09:00,23,123.9,123.9,123.9,123.9,1
20091201|2009-03-23 09:30,23,123.7,123.7,123.7,123.7,2
20091201|2009-03-23 10:00,23,123.75,123.75,123.75,123.75,1
20091201|2009-03-23 10:30,23,123.7,123.7,123.7,123.7,1
20091201|2009-03-23 11:00,23,123.9,124.2,123.9,124.2,14
20091201|2009-03-23 12:30,23,124.3,124.3,124.25,124.25,3
20091201|2009-03-24 02:30,24,124.2,124.4,124.2,124.4,6
20091201|2009-03-24 06:30,24,124.4,124.4,124.4,124.4,10
20091201|2009-03-24 07:00,24,124.5,124.5,124.5,124.5,1
20091201|2009-03-24 07:30,24,124.5,124.5,123.65,123.65,13
20091201|2009-03-24 08:00,24,123.65,123.8,123.55,123.55,7
20091201|2009-03-24 08:30,24,123.8,124.05,123.8,124,7
20091201|2009-03-24 09:00,24,123.55,123.7,123.55,123.7,9
20091201|2009-03-24 09:30,24,123.9,123.9,123.9,123.9,1
20091201|2009-03-24 10:00,24,123.9,124,123.9,123.95,12
20091201|2009-03-24 10:30,24,123.75,123.75,123.7,123.7,13
20091201|2009-03-24 11:30,24,123.6,123.6,123.6,123.6,1
20091201|2009-03-24 12:00,24,123.4,123.65,123.4,123.65,4
20091201|2009-03-24 13:00,24,123.65,123.65,123.65,123.65,3
20091201|2009-03-24 13:30,24,123.6,123.6,123.55,123.55,54
20091201|2009-03-25 02:30,25,123.65,123.65,123.65,123.65,2
20091201|2009-03-25 06:30,25,122.65,122.65,122.65,122.65,5
20091201|2009-03-25 08:00,25,123.1,123.1,123.1,123.1,3
20091201|2009-03-25 08:30,25,122.9,123.4,122.9,123.4,4
20091201|2009-03-25 09:00,25,123.3,123.3,123.3,123.3,5
20091201|2009-03-25 09:30,25,123.5,123.5,123.5,123.5,4
20091201|2009-03-25 10:00,25,123.5,123.5,123.3,123.3,7
20091201|2009-03-25 10:30,25,123.5,123.5,123.5,123.5,2
20091201|2009-03-25 11:00,25,123.4,123.55,123.4,123.55,7
20091201|2009-03-25 12:00,25,123.5,123.5,123.5,123.5,11
20091201|2009-03-25 13:00,25,123.35,123.35,123.35,123.35,8
20091201|2009-03-25 13:30,25,123.35,123.35,123.35,123.35,6
20091201|2009-03-26 02:30,26,123.65,123.65,123.65,123.65,2
20091201|2009-03-26 03:00,26,123.95,123.95,123.95,123.95,1
20091201|2009-03-26 04:00,26,124.1,124.5,124.1,124.5,5
20091201|2009-03-26 04:30,26,124.35,124.4,124.25,124.25,13
20091201|2009-03-26 05:00,26,124.3,124.3,124.3,124.3,13
20091201|2009-03-26 06:00,26,124.5,124.5,124.5,124.5,11
20091201|2009-03-26 06:30,26,124.35,124.35,124.1,124.1,13
20091201|2009-03-26 07:30,26,124.55,124.55,124.55,124.55,3
20091201|2009-03-26 08:00,26,124.9,126,124.9,125.5,17
20091201|2009-03-26 08:30,26,125.45,125.45,125.2,125.2,5
20091201|2009-03-26 09:00,26,125.1,125.2,124.7,124.7,40
20091201|2009-03-26 09:30,26,124.7,124.85,124.7,124.7,4
20091201|2009-03-26 10:00,26,124.8,124.8,124.7,124.7,31
20091201|2009-03-26 10:30,26,124.6,124.6,124.6,124.6,9
20091201|2009-03-26 11:00,26,124.7,124.7,124.7,124.7,4
20091201|2009-03-26 12:00,26,124.4,124.6,124.1,124.1,30
20091201|2009-03-26 12:30,26,124.5,124.5,124.3,124.35,21
20091201|2009-03-26 13:00,26,124.35,124.35,124.3,124.3,4
20091201|2009-03-26 13:30,26,124.35,124.35,124.3,124.35,45
20091201|2009-03-27 02:30,27,124.4,124.4,124.15,124.2,14
20091201|2009-03-27 03:00,27,124.3,124.3,124.3,124.3,1
20091201|2009-03-27 04:00,27,124.4,124.4,124.4,124.4,1
20091201|2009-03-27 04:30,27,124.1,124.1,124.1,124.1,4
20091201|2009-03-27 05:00,27,122.25,122.25,122,122,2
20091201|2009-03-27 06:00,27,122.6,122.6,122.6,122.6,3
20091201|2009-03-27 07:00,27,122.05,122.1,122.05,122.1,2
20091201|2009-03-27 07:30,27,122.1,122.1,122.1,122.1,1
20091201|2009-03-27 08:30,27,122.45,122.45,122.45,122.45,4
20091201|2009-03-27 09:00,27,122.4,122.55,122.4,122.55,10
20091201|2009-03-27 09:30,27,122.5,122.9,122.5,122.85,12
20091201|2009-03-27 10:00,27,122.65,122.65,122.65,122.65,2
20091201|2009-03-27 11:00,27,122.5,122.55,122.3,122.3,16
20091201|2009-03-27 11:30,27,122.55,122.55,122.55,122.55,2
20091201|2009-03-27 12:00,27,122.5,122.5,122.4,122.4,9
20091201|2009-03-27 12:30,27,122.65,122.65,122.65,122.65,2
20091201|2009-03-27 13:00,27,122.7,122.8,122.7,122.75,21
20091201|2009-03-27 13:30,27,122.8,122.8,122.7,122.7,5
20091201|2009-03-30 02:30,30,122.15,122.15,121.4,121.4,31
20091201|2009-03-30 04:30,30,121.9,121.9,121.9,121.9,1
20091201|2009-03-30 05:00,30,121.9,121.9,121.9,121.9,1
20091201|2009-03-30 05:30,30,122.25,122.3,122.25,122.3,10
20091201|2009-03-30 06:00,30,121.95,121.95,121.95,121.95,4
20091201|2009-03-30 06:30,30,122.1,122.1,122.1,122.1,1
20091201|2009-03-30 07:30,30,121.35,121.55,121.3,121.55,6
20091201|2009-03-30 08:30,30,121.2,121.2,120.65,120.65,17
20091201|2009-03-30 09:00,30,121.05,121.1,121.05,121.1,2
20091201|2009-03-30 09:30,30,120.65,120.8,120.6,120.8,15
20091201|2009-03-30 10:00,30,120.7,120.7,120.7,120.7,7
20091201|2009-03-30 11:00,30,120.55,120.55,120.55,120.55,1
20091201|2009-03-30 11:30,30,120.55,120.55,119.75,119.75,17
20091201|2009-03-30 12:00,30,119.7,120.1,119.7,120.1,41
20091201|2009-03-30 12:30,30,119.85,119.85,119.75,119.8,6
20091201|2009-03-31 04:30,31,120.75,120.75,120.75,120.75,5
20091201|2009-03-31 05:30,31,121.2,121.2,121.05,121.05,2
20091201|2009-03-31 06:00,31,121.35,121.35,121.35,121.35,5
20091201|2009-03-31 06:30,31,120.9,120.9,120.9,120.9,1
20091201|2009-03-31 07:00,31,121.5,121.55,121.4,121.55,18
20091201|2009-03-31 08:30,31,120.9,121.15,120.9,120.9,18
20091201|2009-03-31 09:00,31,120.9,120.9,120.9,120.9,2
20091201|2009-03-31 09:30,31,121.2,121.2,121,121,3
20091201|2009-03-31 10:00,31,121.4,121.4,121.4,121.4,4
20091201|2009-03-31 11:00,31,121.3,121.3,121.3,121.3,1
20091201|2009-03-31 11:30,31,121.3,121.4,121.3,121.4,21
20091201|2009-03-31 12:00,31,121.65,122.6,121.65,122.6,19
20091201|2009-03-31 12:30,31,122.7,122.8,122.6,122.65,46
20091201|2009-04-01 04:30,1,122,122,122,122,1
20091201|2009-04-01 05:00,1,121.95,121.95,121.95,121.95,1
20091201|2009-04-01 06:00,1,122,122,121.9,121.9,9
20091201|2009-04-01 08:00,1,122.2,122.2,122.2,122.2,1
20091201|2009-04-01 08:30,1,121.7,121.8,121.7,121.75,10
20091201|2009-04-01 09:00,1,122.05,122.05,121.85,121.85,9
20091201|2009-04-01 09:30,1,121.65,121.9,121.65,121.7,7
20091201|2009-04-01 10:00,1,121.15,121.15,121.15,121.15,1
20091201|2009-04-01 10:30,1,121.25,121.25,121.25,121.25,5
20091201|2009-04-01 11:00,1,121.6,121.6,121.6,121.6,1
20091201|2009-04-01 12:00,1,121.25,121.25,121.25,121.25,1
20091201|2009-04-01 12:30,1,121.3,121.35,121.3,121.35,3
20091201|2009-04-02 02:30,2,122.6,122.6,121.7,121.7,2
20091201|2009-04-02 03:30,2,122.2,122.2,122.2,122.2,1
20091201|2009-04-02 04:30,2,122.65,123,122.65,123,30
20091201|2009-04-02 05:00,2,123.85,124,123.85,124,2
20091201|2009-04-02 06:00,2,123.5,123.5,123.5,123.5,7
20091201|2009-04-02 07:00,2,123.85,124.4,123.85,124.25,45
20091201|2009-04-02 07:30,2,123.25,124.85,123.25,124.6,48
20091201|2009-04-02 08:00,2,123.9,124.15,123.8,124.15,17
20091201|2009-04-02 08:30,2,123.9,123.9,123.9,123.9,2
20091201|2009-04-02 09:00,2,123.6,123.6,123.6,123.6,2
20091201|2009-04-02 09:30,2,123.5,123.9,123.45,123.9,11
20091201|2009-04-02 10:30,2,123.2,123.2,123,123,11
20091201|2009-04-02 11:00,2,123.55,123.55,123.55,123.55,2
20091201|2009-04-02 11:30,2,123.75,123.75,123.6,123.6,14
20091201|2009-04-02 12:00,2,123.6,123.75,123.4,123.75,11
20091201|2009-04-02 12:30,2,123.75,123.8,123.75,123.8,7
20091201|2009-04-03 02:30,3,123.85,123.85,123.85,123.85,3
20091201|2009-04-03 06:00,3,123.45,123.45,123.45,123.45,1
20091201|2009-04-03 06:30,3,123.5,123.5,123.5,123.5,1
20091201|2009-04-03 07:30,3,123.9,123.9,123.75,123.75,2
20091201|2009-04-03 08:30,3,123.85,124.3,123.85,124.3,11
20091201|2009-04-03 09:00,3,124.1,124.1,124.1,124.1,5
20091201|2009-04-03 10:30,3,124.55,125,124.4,124.9,19
20091201|2009-04-03 11:00,3,124.9,125.05,124.9,124.95,6
20091201|2009-04-03 11:30,3,125.15,125.2,125.15,125.2,2
20091201|2009-04-03 12:00,3,125.3,125.3,125.25,125.3,3
20091201|2009-04-03 12:30,3,125.05,126.2,125.05,126.2,8
20091201|2009-04-06 02:30,6,125.25,125.4,125.25,125.4,3
20091201|2009-04-06 04:30,6,125.7,125.7,125.6,125.6,3
20091201|2009-04-06 05:30,6,125.05,125.05,125.05,125.05,1
20091201|2009-04-06 06:00,6,125,125,125,125,6
20091201|2009-04-06 07:00,6,125.6,125.6,125.6,125.6,1
20091201|2009-04-06 07:30,6,124.65,124.65,124.65,124.65,1
20091201|2009-04-06 08:00,6,124,124,124,124,1
20091201|2009-04-06 09:30,6,123.8,123.8,123.8,123.8,1
20091201|2009-04-06 12:00,6,124.15,124.15,124.15,124.15,22
20091201|2009-04-07 02:30,7,124.3,124.3,124.3,124.3,3
20091201|2009-04-07 03:00,7,123.75,123.75,123.75,123.75,2
20091201|2009-04-07 06:00,7,123.55,123.55,123.55,123.55,1
20091201|2009-04-07 07:30,7,124.15,124.15,124.15,124.15,4
20091201|2009-04-07 08:30,7,123.7,123.7,123.7,123.7,2
20091201|2009-04-07 09:00,7,123.7,123.7,123.7,123.7,1
20091201|2009-04-07 09:30,7,124.5,124.55,124.35,124.35,12
20091201|2009-04-07 10:00,7,124.25,125.15,124.25,124.9,20
20091201|2009-04-07 11:00,7,124.95,124.95,124.95,124.95,1
20091201|2009-04-07 11:30,7,125.05,125.05,125.05,125.05,1
20091201|2009-04-07 12:00,7,124.65,124.65,124.4,124.55,73
20091201|2009-04-08 02:30,8,124.15,124.15,123.95,123.95,3
20091201|2009-04-08 03:00,8,123.95,123.95,123.95,123.95,8
20091201|2009-04-08 04:30,8,124.05,124.05,124.05,124.05,4
20091201|2009-04-08 06:30,8,124.3,124.3,124.3,124.3,1
20091201|2009-04-08 07:00,8,125.5,125.5,125.5,125.5,2
20091201|2009-04-08 08:30,8,125.6,125.6,125.6,125.6,1
20091201|2009-04-08 09:00,8,125.1,125.1,125,125,8
20091201|2009-04-08 11:30,8,125.65,125.65,125.65,125.65,1
20091201|2009-04-08 12:00,8,125.5,125.55,125.5,125.55,7
20091201|2009-04-08 12:30,8,125.4,125.4,125.4,125.4,1
20091201|2009-04-09 07:30,9,125.6,125.6,125.6,125.6,2
20091201|2009-04-09 08:00,9,126,126.5,126,126.5,3
20091201|2009-04-09 08:30,9,126.9,127,126.9,126.95,17
20091201|2009-04-09 09:00,9,126.95,126.95,126.45,126.45,8
20091201|2009-04-09 10:00,9,126.45,126.45,126.45,126.45,3
20091201|2009-04-09 10:30,9,126.35,126.35,126.35,126.35,10
20091201|2009-04-09 11:00,9,126.7,126.7,126.55,126.55,8
20091201|2009-04-09 11:30,9,126.25,126.25,125.85,125.85,2
20091201|2009-04-09 12:00,9,126.5,126.5,126.5,126.5,3
20091201|2009-04-09 12:30,9,126.5,126.5,126.3,126.4,34
20091201|2009-04-13 07:00,13,127.25,127.25,127.2,127.25,33
20091201|2009-04-13 07:30,13,126.35,126.35,126.35,126.35,3
20091201|2009-04-13 08:30,13,124,124.1,120.4,121.35,151
20091201|2009-04-13 09:00,13,122.3,122.3,121.85,121.85,8
20091201|2009-04-13 09:30,13,122.25,122.25,121.8,121.8,4
20091201|2009-04-13 10:00,13,121.8,122.2,121.8,122.2,4
20091201|2009-04-13 10:30,13,122.4,122.4,122.4,122.4,3
20091201|2009-04-13 11:00,13,122.55,122.55,122.25,122.25,6
20091201|2009-04-13 11:30,13,122.1,122.25,122.1,122.25,10
20091201|2009-04-13 12:00,13,122.45,122.6,122.45,122.6,11
20091201|2009-04-13 12:30,13,122.5,122.95,122.5,122.85,25
20091201|2009-04-14 02:30,14,122.5,123,122.5,123,2
20091201|2009-04-14 05:30,14,122.95,122.95,122.95,122.95,3
20091201|2009-04-14 07:00,14,122.7,122.7,122.7,122.7,1
20091201|2009-04-14 07:30,14,122.65,122.65,121,122.15,10
20091201|2009-04-14 08:00,14,121.6,121.6,121.5,121.5,2
20091201|2009-04-14 09:00,14,122.6,122.6,122.6,122.6,4
20091201|2009-04-14 10:00,14,122.9,122.9,122.9,122.9,2
20091201|2009-04-14 11:00,14,122.9,122.9,122.9,122.9,1
20091201|2009-04-14 11:30,14,122.45,122.45,122.3,122.3,3
20091201|2009-04-14 12:00,14,122.3,122.7,122,122.7,6
20091201|2009-04-14 12:30,14,122.6,122.6,122.6,122.6,1
20091201|2009-04-15 03:00,15,122.75,122.75,122.75,122.75,3
20091201|2009-04-15 05:30,15,123.55,123.55,123.55,123.55,1
20091201|2009-04-15 07:30,15,122.3,122.3,122.3,122.3,1
20091201|2009-04-15 08:00,15,122.1,122.1,121.95,121.95,7
20091201|2009-04-15 08:30,15,121.7,121.7,121.7,121.7,3
20091201|2009-04-15 09:30,15,122.15,122.15,122.15,122.15,4
20091201|2009-04-15 11:00,15,122.6,122.95,122.6,122.75,9
20091201|2009-04-15 11:30,15,122.45,122.5,122.2,122.4,21
20091201|2009-04-15 12:00,15,122.4,123.05,122.4,123.05,3
20091201|2009-04-15 12:30,15,123.35,123.5,123,123,28
20091201|2009-04-16 03:30,16,122.35,122.35,122.35,122.35,1
20091201|2009-04-16 04:00,16,122.3,122.3,122.3,122.3,1
20091201|2009-04-16 08:30,16,123.55,123.55,123.25,123.25,3
20091201|2009-04-16 09:00,16,123.2,123.2,123.2,123.2,5
20091201|2009-04-16 09:30,16,123,123.15,122.9,122.9,7
20091201|2009-04-16 10:00,16,122.8,122.8,122.8,122.8,2
20091201|2009-04-16 10:30,16,122.5,122.5,122.5,122.5,1
20091201|2009-04-16 11:30,16,122,122,122,122,1
20091201|2009-04-16 12:00,16,121.15,121.15,120.65,120.9,19
20091201|2009-04-16 12:30,16,120.9,121.05,120.9,121.05,3
20091201|2009-04-17 02:30,17,121.05,121.05,120.9,120.95,4
20091201|2009-04-17 07:00,17,121.2,121.2,121.2,121.2,1
20091201|2009-04-17 08:00,17,121.3,121.3,121.3,121.3,2
20091201|2009-04-17 08:30,17,120.7,120.7,119.2,119.55,66
20091201|2009-04-17 09:00,17,119.6,119.75,119.6,119.6,36
20091201|2009-04-17 09:30,17,119.5,119.5,119.5,119.5,1
20091201|2009-04-17 10:00,17,119.05,119.1,118.3,118.45,101
20091201|2009-04-17 10:30,17,118.55,118.65,118.4,118.4,17
20091201|2009-04-17 11:00,17,119.3,119.5,119.1,119.1,33
20091201|2009-04-17 12:00,17,119.25,119.3,119.05,119.15,32
20091201|2009-04-17 12:30,17,119.05,119.05,118.9,119,39
20091201|2009-04-20 02:30,20,119.2,119.2,119.2,119.2,1
20091201|2009-04-20 04:30,20,119.3,119.4,119.3,119.35,17
20091201|2009-04-20 05:00,20,119.2,119.25,119.05,119.05,12
20091201|2009-04-20 05:30,20,119,119,119,119,1
20091201|2009-04-20 07:00,20,118.5,118.5,118.15,118.15,8
20091201|2009-04-20 07:30,20,118.85,119.05,118.75,118.9,20
20091201|2009-04-20 08:00,20,118.75,118.75,118.75,118.75,1
20091201|2009-04-20 08:30,20,118.9,118.9,118.7,118.7,2
20091201|2009-04-20 09:00,20,119,119,119,119,1
20091201|2009-04-20 09:30,20,118.85,118.85,118.85,118.85,2
20091201|2009-04-20 10:30,20,119.05,119.05,119.05,119.05,1
20091201|2009-04-20 11:00,20,119.15,119.15,119.15,119.15,1
20091201|2009-04-20 11:30,20,118.95,118.95,118.95,118.95,1
20091201|2009-04-20 12:00,20,119,119,119,119,2
20091201|2009-04-21 02:30,21,119,119,119,119,1
20091201|2009-04-21 04:00,21,119.45,119.45,119.45,119.45,10
20091201|2009-04-21 07:00,21,118.95,118.95,118.95,118.95,2
20091201|2009-04-21 08:00,21,118.5,118.6,118.3,118.3,50
20091201|2009-04-21 08:30,21,118.3,118.3,118,118,113
20091201|2009-04-21 09:00,21,118.1,118.15,118.1,118.15,9
20091201|2009-04-21 09:30,21,118.15,118.25,118.15,118.25,6
20091201|2009-04-21 10:00,21,118.4,118.4,118.4,118.4,9
20091201|2009-04-21 10:30,21,118.85,118.85,118.85,118.85,1
20091201|2009-04-21 12:00,21,119.05,119.35,119.05,119.35,2
20091201|2009-04-21 12:30,21,119.55,119.55,119.35,119.35,2
20091201|2009-04-22 05:00,22,118.75,118.75,118.75,118.75,1
20091201|2009-04-22 05:30,22,118.7,118.8,118.7,118.8,10
20091201|2009-04-22 06:00,22,118.75,118.75,118.3,118.3,16
20091201|2009-04-22 06:30,22,117.95,117.95,117.95,117.95,14
20091201|2009-04-22 07:00,22,118.2,118.35,118.1,118.35,17
20091201|2009-04-22 07:30,22,118.05,118.15,118.05,118.15,2
20091201|2009-04-22 08:00,22,118.1,118.2,118.1,118.2,7
20091201|2009-04-22 08:30,22,118.05,118.25,118.05,118.2,9
20091201|2009-04-22 09:00,22,118.55,118.8,118.55,118.8,6
20091201|2009-04-22 10:00,22,118.5,118.6,118.5,118.6,10
20091201|2009-04-22 10:30,22,120,124,120,122.8,52
20091201|2009-04-22 11:00,22,122.55,122.65,122.25,122.4,22
20091201|2009-04-22 11:30,22,122.2,122.85,122,122.6,43
20091201|2009-04-22 12:00,22,122.7,122.7,122.4,122.55,42
20091201|2009-04-22 12:30,22,122.8,122.8,122.1,122.1,51
20091201|2009-04-23 03:30,23,122.7,122.7,122.7,122.7,1
20091201|2009-04-23 04:00,23,122.9,122.9,122.9,122.9,1
20091201|2009-04-23 05:00,23,122.9,122.9,122.9,122.9,1
20091201|2009-04-23 05:30,23,122.4,122.4,122.35,122.4,52
20091201|2009-04-23 06:00,23,122.8,122.8,122.8,122.8,2
20091201|2009-04-23 06:30,23,122.8,122.8,122.4,122.4,29
20091201|2009-04-23 07:00,23,122.4,123.1,122.4,123.1,33
20091201|2009-04-23 07:30,23,123.05,123.3,122.9,123.3,63
20091201|2009-04-23 08:00,23,123.3,123.3,123.2,123.2,13
20091201|2009-04-23 08:30,23,123.15,123.25,122.9,123,71
20091201|2009-04-23 10:00,23,122.9,123.05,122.9,122.95,9
20091201|2009-04-23 10:30,23,123.05,123.05,122.65,122.65,14
20091201|2009-04-23 12:00,23,122.9,122.9,122.9,122.9,3
20091201|2009-04-23 12:30,23,123.05,123.05,122.9,122.9,15
20091201|2009-04-24 03:00,24,123,123.05,123,123.05,5
20091201|2009-04-24 05:30,24,122.5,122.5,122.5,122.5,1
20091201|2009-04-24 07:00,24,123.25,123.25,123.25,123.25,25
20091201|2009-04-24 08:00,24,123.4,123.4,123.4,123.4,1
20091201|2009-04-24 08:30,24,123.45,123.45,123.45,123.45,3
20091201|2009-04-24 09:00,24,124,124,124,124,1
20091201|2009-04-24 10:30,24,124.05,124.05,124.05,124.05,2
20091201|2009-04-24 11:00,24,124,124,124,124,1
20091201|2009-04-24 12:00,24,124.3,124.3,124.3,124.3,2
20091201|2009-04-24 12:30,24,124.3,124.3,124.3,124.3,16
20091201|2009-04-27 02:30,27,123.2,123.2,123.2,123.2,1
20091201|2009-04-27 03:30,27,123.05,123.05,122.85,122.85,5
20091201|2009-04-27 04:00,27,122.7,122.7,122.6,122.6,2
20091201|2009-04-27 04:30,27,122.15,122.15,122,122,20
20091201|2009-04-27 05:00,27,122,122,122,122,29
20091201|2009-04-27 05:30,27,122.05,122.25,122.05,122.25,7
20091201|2009-04-27 06:00,27,122.1,122.25,122.1,122.25,6
20091201|2009-04-27 06:30,27,122.35,122.65,122.35,122.65,6
20091201|2009-04-27 07:00,27,122.05,122.15,122,122.1,16
20091201|2009-04-27 07:30,27,121.9,121.9,119.4,119.65,82
20091201|2009-04-27 08:00,27,119.65,120.3,119.65,120.2,32
20091201|2009-04-27 08:30,27,120.45,120.55,120.45,120.55,32
20091201|2009-04-27 09:00,27,120.7,120.7,120.5,120.6,22
20091201|2009-04-27 09:30,27,120.55,120.55,120.5,120.5,2
20091201|2009-04-27 10:30,27,121.1,121.1,121.1,121.1,10
20091201|2009-04-27 11:00,27,120.95,120.95,120.55,120.55,20
20091201|2009-04-27 11:30,27,120.6,120.6,120.5,120.55,8
20091201|2009-04-27 12:00,27,120.55,120.55,120.35,120.45,22
20091201|2009-04-28 03:00,28,120.05,120.05,119.75,119.75,18
20091201|2009-04-28 04:00,28,120.45,120.45,120.45,120.45,1
20091201|2009-04-28 05:00,28,120.65,120.65,120.65,120.65,7
20091201|2009-04-28 05:30,28,120.6,120.6,120.5,120.5,5
20091201|2009-04-28 06:00,28,120.5,120.5,120.5,120.5,1
20091201|2009-04-28 06:30,28,119.85,119.85,119.5,119.5,70
20091201|2009-04-28 07:00,28,119.6,119.75,119.6,119.75,7
20091201|2009-04-28 07:30,28,119.7,119.85,119.5,119.85,52
20091201|2009-04-28 08:00,28,120.75,120.8,120.7,120.7,11
20091201|2009-04-28 08:30,28,120.6,120.6,120.6,120.6,5
20091201|2009-04-28 09:30,28,121.2,121.4,120.7,120.7,16
20091201|2009-04-28 10:30,28,120.95,120.95,120.95,120.95,1
20091201|2009-04-28 11:30,28,121.3,121.3,121.3,121.3,6
20091201|2009-04-28 12:00,28,121.3,121.5,121.2,121.3,71
20091201|2009-04-28 12:30,28,121.25,121.25,121.1,121.1,14
20091201|2009-04-29 04:00,29,121.65,121.65,121.65,121.65,1
20091201|2009-04-29 05:00,29,121.5,121.5,121.5,121.5,2
20091201|2009-04-29 06:30,29,121.7,121.7,121.65,121.65,5
20091201|2009-04-29 07:30,29,121.3,121.4,121.3,121.4,2
20091201|2009-04-29 08:00,29,121.1,121.1,120.8,120.8,12
20091201|2009-04-29 08:30,29,121,121,120.85,121,37
20091201|2009-04-29 09:00,29,121.4,121.5,121.4,121.5,4
20091201|2009-04-29 09:30,29,121.45,121.65,121.4,121.55,10
20091201|2009-04-29 10:00,29,121.55,121.7,121.55,121.7,8
20091201|2009-04-29 10:30,29,122,122,121.5,121.5,8
20091201|2009-04-29 11:00,29,121.75,121.75,121.45,121.45,17
20091201|2009-04-29 12:00,29,121.5,121.5,121.5,121.5,2
20091201|2009-04-29 12:30,29,121.45,121.45,121.3,121.3,4
20091201|2009-04-30 02:30,30,121.5,121.55,121.5,121.55,4
20091201|2009-04-30 04:00,30,121.6,121.6,121.6,121.6,1
20091201|2009-04-30 04:30,30,121.3,121.3,121.3,121.3,1
20091201|2009-04-30 06:00,30,121.6,121.6,121.6,121.6,2
20091201|2009-04-30 06:30,30,121.75,121.75,121.6,121.6,10
20091201|2009-04-30 07:00,30,121.6,121.6,121.1,121.1,31
20091201|2009-04-30 07:30,30,120.7,120.7,120.05,120.3,68
20091201|2009-04-30 08:00,30,120.3,120.3,119.75,119.9,64
20091201|2009-04-30 09:00,30,120.45,120.5,120.45,120.45,5
20091201|2009-04-30 09:30,30,119.85,119.85,119.8,119.85,10
20091201|2009-04-30 10:00,30,119.75,120.05,119.75,120.05,12
20091201|2009-04-30 10:30,30,119.85,119.85,119.75,119.75,9
20091201|2009-04-30 11:00,30,119.6,120,119,120,33
20091201|2009-04-30 11:30,30,120.15,120.15,120,120,14
20091201|2009-04-30 12:00,30,120.55,121.05,120.55,121.05,6
20091201|2009-05-01 02:30,1,120.95,120.95,120.95,120.95,1
20091201|2009-05-01 04:00,1,120.9,121,120.9,121,4
20091201|2009-05-01 07:00,1,121.85,122.8,121.85,122.8,27
20091201|2009-05-01 07:30,1,122.85,124.15,122.85,124,18
20091201|2009-05-01 08:00,1,123.65,123.65,123.65,123.65,1
20091201|2009-05-01 08:30,1,123.8,123.8,123.8,123.8,3
20091201|2009-05-01 09:30,1,124,124.05,124,124.05,11
20091201|2009-05-01 10:00,1,124.65,125.5,124.65,125.5,8
20091201|2009-05-01 10:30,1,125.3,125.6,125.15,125.15,10
20091201|2009-05-01 11:00,1,125,125,124.95,124.95,6
20091201|2009-05-01 11:30,1,125.2,125.2,125.1,125.1,13
20091201|2009-05-01 12:00,1,125.2,125.35,125,125,8
20091201|2009-05-01 12:30,1,125.2,125.2,125.2,125.2,1
20091201|2009-05-04 02:30,4,125.3,125.3,125.3,125.3,1
20091201|2009-05-04 03:00,4,125.3,125.3,125.2,125.2,3
20091201|2009-05-04 06:00,4,125.3,125.3,125.25,125.25,20
20091201|2009-05-04 06:30,4,125.25,125.25,124.7,124.7,21
20091201|2009-05-04 07:00,4,124.8,125.55,124.5,124.5,40
20091201|2009-05-04 07:30,4,124,124.35,123.9,123.9,36
20091201|2009-05-04 08:00,4,124.9,125.4,124.9,125.4,7
20091201|2009-05-04 08:30,4,126,126.45,126,126.4,14
20091201|2009-05-04 09:00,4,126.5,126.5,126.4,126.4,5
20091201|2009-05-04 09:30,4,125.5,126.1,125.5,125.95,23
20091201|2009-05-04 10:00,4,125.8,126,125.7,125.7,17
20091201|2009-05-04 11:30,4,125.25,125.25,125.25,125.25,1
20091201|2009-05-04 12:00,4,125.4,125.55,125.35,125.55,20
20091201|2009-05-04 12:30,4,125.6,125.6,125.6,125.6,2
20091201|2009-05-05 06:30,5,124.6,124.6,124.4,124.4,20
20091201|2009-05-05 07:30,5,126,128,126,127.7,21
20091201|2009-05-05 08:00,5,127.65,127.65,127.6,127.6,8
20091201|2009-05-05 08:30,5,127.5,128.05,127.5,128.05,24
20091201|2009-05-05 09:00,5,128.5,128.5,127.95,127.95,15
20091201|2009-05-05 09:30,5,127.55,128,127.55,128,25
20091201|2009-05-05 10:00,5,128,128.6,128,128.6,26
20091201|2009-05-05 10:30,5,128.6,129,128.6,128.75,56
20091201|2009-05-05 11:00,5,128.65,128.65,128.4,128.6,11
20091201|2009-05-05 11:30,5,128.95,129,128.95,129,4
20091201|2009-05-05 12:00,5,128.95,129.35,128.95,129.3,57
20091201|2009-05-05 12:30,5,129.2,129.3,129.05,129.3,46
20091201|2009-05-06 04:00,6,128.35,128.35,128.35,128.35,2
20091201|2009-05-06 04:30,6,128.5,128.5,128.5,128.5,5
20091201|2009-05-06 05:00,6,128.5,128.5,128.5,128.5,1
20091201|2009-05-06 06:00,6,128.6,128.6,128.6,128.6,6
20091201|2009-05-06 07:00,6,129.25,129.4,129.2,129.4,24
20091201|2009-05-06 07:30,6,129.5,129.5,129.5,129.5,7
20091201|2009-05-06 08:00,6,129.75,129.75,129.5,129.6,5
20091201|2009-05-06 09:30,6,128.75,129.35,128.75,129.3,37
20091201|2009-05-06 10:00,6,129.1,129.1,129.1,129.1,2
20091201|2009-05-06 10:30,6,129,129,129,129,2
20091201|2009-05-06 11:00,6,129.05,129.45,129.05,129.45,52
20091201|2009-05-06 11:30,6,129.2,129.2,129.2,129.2,1
20091201|2009-05-06 12:00,6,129.5,129.5,129.5,129.5,7
20091201|2009-05-06 12:30,6,129.35,129.35,129,129,2
20091201|2009-05-07 04:00,7,129.65,129.65,129.6,129.6,2
20091201|2009-05-07 04:30,7,130,130.1,130,130.1,8
20091201|2009-05-07 05:00,7,130.2,130.2,130.2,130.2,2
20091201|2009-05-07 05:30,7,129.75,129.75,129.75,129.75,4
20091201|2009-05-07 06:00,7,129,129,129,129,2
20091201|2009-05-07 06:30,7,129.2,129.2,128.6,128.6,12
20091201|2009-05-07 07:00,7,129.6,129.6,129.5,129.5,6
20091201|2009-05-07 07:30,7,129.9,130.25,129.4,129.4,22
20091201|2009-05-07 08:00,7,129.9,129.9,129.9,129.9,2
20091201|2009-05-07 08:30,7,130.05,130.15,129,129,80
20091201|2009-05-07 09:00,7,128.95,129,128.2,128.7,157
20091201|2009-05-07 09:30,7,128.5,129.3,128.45,129.05,127
20091201|2009-05-07 10:00,7,128.8,128.8,128.7,128.7,10
20091201|2009-05-07 10:30,7,129.35,129.35,129.35,129.35,1
20091201|2009-05-07 11:00,7,129.6,129.6,129,129,11
20091201|2009-05-07 11:30,7,128.7,128.7,128.65,128.65,2
20091201|2009-05-07 12:00,7,128.6,128.6,128.55,128.55,3
20091201|2009-05-07 12:30,7,128.45,128.45,128.45,128.45,3
20091201|2009-05-08 02:30,8,128.4,128.6,128.4,128.6,15
20091201|2009-05-08 03:30,8,128.6,128.6,128.6,128.6,3
20091201|2009-05-08 04:30,8,129.2,129.25,129.2,129.25,3
20091201|2009-05-08 05:30,8,129.25,129.4,129.25,129.4,18
20091201|2009-05-08 06:00,8,129.5,129.5,129.4,129.5,15
20091201|2009-05-08 06:30,8,129.6,129.7,129.5,129.7,21
20091201|2009-05-08 07:00,8,129.8,130,129.8,129.9,27
20091201|2009-05-08 07:30,8,129.8,129.8,129.75,129.75,11
20091201|2009-05-08 08:00,8,130.1,130.2,130.05,130.1,16
20091201|2009-05-08 08:30,8,129.8,130.7,129.8,130.7,19
20091201|2009-05-08 09:00,8,130.2,130.2,130.2,130.2,1
20091201|2009-05-08 09:30,8,130.2,130.2,130.1,130.1,4
20091201|2009-05-08 10:00,8,130.45,130.45,130.45,130.45,6
20091201|2009-05-08 10:30,8,130.8,131,130.8,131,20
20091201|2009-05-08 11:30,8,130.2,130.35,130.2,130.35,3
20091201|2009-05-08 12:00,8,130.3,131.4,130.3,131.4,69
20091201|2009-05-08 12:30,8,131.75,132.35,131.75,132.35,63
20091201|2009-05-11 02:30,11,131.5,131.5,131.5,131.5,1
20091201|2009-05-11 03:00,11,131.6,131.65,131.6,131.65,10
20091201|2009-05-11 03:30,11,131.7,131.75,131.45,131.45,14
20091201|2009-05-11 04:00,11,131.6,131.9,131.6,131.9,8
20091201|2009-05-11 04:30,11,131.6,131.6,131.55,131.55,10
20091201|2009-05-11 05:30,11,131.9,131.9,131.9,131.9,3
20091201|2009-05-11 06:00,11,132.1,132.1,132.1,132.1,2
20091201|2009-05-11 06:30,11,131.1,131.1,131,131,20
20091201|2009-05-11 07:00,11,131.3,134,131.3,134,60
20091201|2009-05-11 07:30,11,134.05,134.1,133.3,133.3,54
20091201|2009-05-11 08:00,11,133.3,133.3,133.3,133.3,2
20091201|2009-05-11 08:30,11,133.4,133.4,133,133,42
20091201|2009-05-11 09:00,11,133,133.2,132.9,133,115
20091201|2009-05-11 09:30,11,133,133,132.95,133,133
20091201|2009-05-11 10:00,11,133,133,133,133,108
20091201|2009-05-11 10:30,11,133,133.05,133,133.05,54
20091201|2009-05-11 11:00,11,131.5,131.65,131.3,131.3,18
20091201|2009-05-11 11:30,11,131.15,131.15,131.15,131.15,2
20091201|2009-05-11 12:00,11,132,133.05,132,133.05,70
20091201|2009-05-11 12:30,11,132.55,132.7,132.5,132.5,15
20091201|2009-05-11 13:00,11,132.5,132.5,132.5,132.5,10
20091201|2009-05-12 02:30,12,132.6,132.8,132.6,132.8,19
20091201|2009-05-12 03:00,12,132.9,133,132.9,133,54
20091201|2009-05-12 03:30,12,133.25,133.25,133.25,133.25,1
20091201|2009-05-12 04:00,12,133.15,133.15,133.15,133.15,1
20091201|2009-05-12 05:00,12,133,133,132.9,132.9,7
20091201|2009-05-12 06:00,12,133.5,133.5,133.5,133.5,4
20091201|2009-05-12 06:30,12,133.5,134.25,133.5,134.25,57
20091201|2009-05-12 07:00,12,134.15,134.45,134.1,134.35,83
20091201|2009-05-12 07:30,12,134.55,135,134.4,134.5,237
20091201|2009-05-12 08:00,12,134.8,134.8,134.2,134.75,43
20091201|2009-05-12 08:30,12,134.95,135,133.85,133.85,64
20091201|2009-05-12 09:00,12,134.35,134.35,132.8,133.1,18
20091201|2009-05-12 09:30,12,132.75,132.75,132.25,132.7,5
20091201|2009-05-12 10:00,12,133.6,133.85,133.1,133.1,6
20091201|2009-05-12 10:30,12,133.25,133.5,133.2,133.2,15
20091201|2009-05-12 11:00,12,133.3,133.35,133.25,133.25,14
20091201|2009-05-12 11:30,12,133.65,133.65,133.5,133.5,4
20091201|2009-05-12 12:00,12,133.7,133.7,133.5,133.5,189
20091201|2009-05-12 12:30,12,133.45,133.45,133.15,133.15,2
20091201|2009-05-13 02:30,13,133.15,133.15,132.95,132.95,2
20091201|2009-05-13 03:30,13,132.95,133,132.95,133,4
20091201|2009-05-13 04:00,13,133,133.1,133,133.1,6
20091201|2009-05-13 04:30,13,133.1,133.1,133.1,133.1,16
20091201|2009-05-13 05:00,13,132.8,132.85,132.8,132.85,2
20091201|2009-05-13 05:30,13,132.35,132.35,132.35,132.35,19
20091201|2009-05-13 06:00,13,132.45,132.45,132.45,132.45,32
20091201|2009-05-13 06:30,13,132.6,132.6,132.5,132.5,26
20091201|2009-05-13 07:00,13,132.65,132.65,131.25,131.25,21
20091201|2009-05-13 07:30,13,132.1,132.1,132.1,132.1,3
20091201|2009-05-13 08:00,13,132.1,132.2,132.1,132.2,3
20091201|2009-05-13 08:30,13,132.15,132.15,132.15,132.15,10
20091201|2009-05-13 09:00,13,132.15,132.15,132.15,132.15,5
20091201|2009-05-13 09:30,13,132.05,132.05,132.05,132.05,2
20091201|2009-05-13 10:00,13,131.75,132.05,131.75,132.05,2
20091201|2009-05-13 10:30,13,132.25,132.25,132.25,132.25,2
20091201|2009-05-13 11:00,13,132.1,132.1,132.1,132.1,21
20091201|2009-05-13 12:00,13,132.1,132.1,131.7,131.8,47
20091201|2009-05-13 12:30,13,132,132,131.2,131.25,201
20091201|2009-05-14 03:30,14,130.75,130.75,130.75,130.75,7
20091201|2009-05-14 04:00,14,130.5,130.5,130.5,130.5,1
20091201|2009-05-14 04:30,14,130.4,130.4,130.15,130.15,12
20091201|2009-05-14 05:00,14,130.5,130.5,130.5,130.5,6
20091201|2009-05-14 06:30,14,130.25,130.25,130.25,130.25,11
20091201|2009-05-14 07:00,14,130.2,130.2,129.6,129.6,62
20091201|2009-05-14 07:30,14,129.85,130.35,129.85,130.25,16
20091201|2009-05-14 08:00,14,130.55,132.1,130.55,131.3,56
20091201|2009-05-14 08:30,14,132,132,131.5,131.55,61
20091201|2009-05-14 09:00,14,132.1,132.15,131.5,131.7,30
20091201|2009-05-14 09:30,14,131.6,131.7,131.5,131.7,8
20091201|2009-05-14 10:00,14,132.2,132.2,132,132,12
20091201|2009-05-14 10:30,14,131.95,132.15,131.95,132.15,5
20091201|2009-05-14 11:30,14,132.1,132.1,132.1,132.1,8
20091201|2009-05-14 12:00,14,132.25,132.45,132.1,132.4,29
20091201|2009-05-14 12:30,14,132.35,132.5,132.1,132.1,80
20091201|2009-05-15 05:00,15,131.6,131.6,131.6,131.6,2
20091201|2009-05-15 06:30,15,131.75,131.75,131.75,131.75,5
20091201|2009-05-15 07:30,15,132.1,132.1,132.1,132.1,1
20091201|2009-05-15 08:00,15,132.3,132.3,132.05,132.15,42
20091201|2009-05-15 08:30,15,132.15,132.5,132.15,132.5,57
20091201|2009-05-15 09:00,15,132.5,133.5,132.45,133.3,100
20091201|2009-05-15 09:30,15,133.05,133.45,133.05,133.45,23
20091201|2009-05-15 10:00,15,133.45,134.05,133.45,133.8,69
20091201|2009-05-15 10:30,15,133.15,133.65,133.15,133.65,5
20091201|2009-05-15 11:00,15,133.15,133.3,133.15,133.3,5
20091201|2009-05-15 11:30,15,133.3,133.3,132.7,132.7,9
20091201|2009-05-15 12:00,15,132.7,132.7,132,132.15,46
20091201|2009-05-15 12:30,15,132.2,132.3,132,132,35
20091201|2009-05-18 02:30,18,131.75,131.75,131.65,131.65,5
20091201|2009-05-18 03:00,18,131.7,131.7,131.7,131.7,2
20091201|2009-05-18 03:30,18,132.7,132.7,132.7,132.7,2
20091201|2009-05-18 04:30,18,132.25,132.25,132.25,132.25,1
20091201|2009-05-18 05:00,18,132.75,133,132.75,133,12
20091201|2009-05-18 05:30,18,133,133,133,133,19
20091201|2009-05-18 06:00,18,133.1,133.1,133.1,133.1,1
20091201|2009-05-18 06:30,18,133.4,134,133.4,134,36
20091201|2009-05-18 07:00,18,134,134,134,134,23
20091201|2009-05-18 07:30,18,134,134.15,132.85,133.1,26
20091201|2009-05-18 08:00,18,133.45,133.45,133,133,4
20091201|2009-05-18 08:30,18,133.25,133.25,133.25,133.25,2
20091201|2009-05-18 09:00,18,132.95,133.3,132.95,133.3,4
20091201|2009-05-18 09:30,18,133.25,133.25,133.25,133.25,3
20091201|2009-05-18 10:00,18,133.5,133.5,133.5,133.5,13
20091201|2009-05-18 11:00,18,133.4,133.5,133.35,133.5,46
20091201|2009-05-18 11:30,18,133.5,133.8,133.5,133.5,28
20091201|2009-05-18 12:00,18,133.5,133.75,133.5,133.75,26
20091201|2009-05-18 12:30,18,133.55,133.55,133.1,133.1,68
20091201|2009-05-19 02:30,19,133.7,133.7,133.7,133.7,2
20091201|2009-05-19 03:30,19,134,134,134,134,1
20091201|2009-05-19 04:00,19,134.2,134.2,134,134,4
20091201|2009-05-19 05:00,19,134.85,135.5,134.8,135.5,64
20091201|2009-05-19 05:30,19,135.6,135.7,135.6,135.7,16
20091201|2009-05-19 06:00,19,135.2,135.25,135.2,135.25,2
20091201|2009-05-19 06:30,19,135.4,135.4,135.4,135.4,1
20091201|2009-05-19 07:00,19,135.25,135.45,134.85,135,72
20091201|2009-05-19 07:30,19,134.7,134.8,134.35,134.8,18
20091201|2009-05-19 08:00,19,134.85,135.1,134.85,135.1,13
20091201|2009-05-19 08:30,19,135.25,135.9,135.1,135.5,104
20091201|2009-05-19 09:00,19,134.85,135.55,134.85,135.55,27
20091201|2009-05-19 09:30,19,135.45,135.55,135.2,135.2,7
20091201|2009-05-19 10:00,19,135.3,135.5,135,135.5,8
20091201|2009-05-19 10:30,19,135.45,135.45,135.45,135.45,2
20091201|2009-05-19 11:00,19,135.4,136.1,135.4,136,71
20091201|2009-05-19 11:30,19,135.65,135.65,135.5,135.6,14
20091201|2009-05-19 12:00,19,135.65,136.35,135.65,136.35,54
20091201|2009-05-19 12:30,19,136.3,136.35,136.15,136.3,14
20091201|2009-05-20 02:30,20,135.85,136.25,135.85,136.2,16
20091201|2009-05-20 03:00,20,135.95,135.95,135.95,135.95,1
20091201|2009-05-20 04:00,20,136,136,136,136,7
20091201|2009-05-20 05:00,20,136,136,136,136,1
20091201|2009-05-20 05:30,20,135.9,135.9,135.9,135.9,2
20091201|2009-05-20 06:00,20,135.5,135.5,135.35,135.4,17
20091201|2009-05-20 06:30,20,135.8,135.8,135.8,135.8,6
20091201|2009-05-20 07:30,20,136.3,136.8,134.8,134.8,104
20091201|2009-05-20 08:00,20,136.05,136.35,136.05,136.35,3
20091201|2009-05-20 08:30,20,136.9,138.25,136.9,138.2,123
20091201|2009-05-20 09:00,20,137.85,138.5,137.65,138.25,98
20091201|2009-05-20 09:30,20,138.15,138.25,137.75,137.75,47
20091201|2009-05-20 10:00,20,137.7,137.85,137.55,137.75,60
20091201|2009-05-20 10:30,20,137.75,137.95,137.3,137.3,38
20091201|2009-05-20 11:00,20,137.5,137.75,137.4,137.55,19
20091201|2009-05-20 11:30,20,136.95,136.95,136.95,136.95,1
20091201|2009-05-20 12:00,20,136.95,137.1,136.7,137.1,22
20091201|2009-05-20 12:30,20,137.25,137.6,137.25,137.6,4
20091201|2009-05-21 02:30,21,136.5,137.3,136.5,137.3,13
20091201|2009-05-21 03:30,21,136.5,136.5,136,136,2
20091201|2009-05-21 04:30,21,136.4,136.5,136.4,136.4,18
20091201|2009-05-21 05:00,21,135.9,136.2,135.9,136.2,17
20091201|2009-05-21 05:30,21,136,136,136,136,5
20091201|2009-05-21 06:30,21,135.7,135.7,135.7,135.7,1
20091201|2009-05-21 07:00,21,135.85,135.9,135.75,135.9,8
20091201|2009-05-21 07:30,21,135.55,136.6,135.5,136.6,8
20091201|2009-05-21 08:00,21,136,136,136,136,6
20091201|2009-05-21 08:30,21,136.5,136.5,136.5,136.5,1
20091201|2009-05-21 09:00,21,137,137.5,137,137.5,5
20091201|2009-05-21 09:30,21,137.05,138,137.05,137.85,55
20091201|2009-05-21 10:00,21,137.95,138.25,137.95,138.15,59
20091201|2009-05-21 10:30,21,138.15,138.15,138.15,138.15,2
20091201|2009-05-21 11:00,21,138,138.2,138,138.2,8
20091201|2009-05-21 11:30,21,138.25,138.85,138.25,138.7,33
20091201|2009-05-21 12:00,21,138.7,139.4,138.7,139.35,59
20091201|2009-05-21 12:30,21,139.2,139.4,139.1,139.3,61
20091201|2009-05-22 02:30,22,139,139.4,138.9,139.4,39
20091201|2009-05-22 03:00,22,139.2,139.5,139.2,139.5,16
20091201|2009-05-22 03:30,22,139.8,140.7,139.8,140.7,41
20091201|2009-05-22 04:00,22,140.6,140.8,140.6,140.8,3
20091201|2009-05-22 04:30,22,140.6,140.6,140.6,140.6,1
20091201|2009-05-22 05:00,22,140.7,140.85,140.7,140.85,6
20091201|2009-05-22 05:30,22,140.9,140.9,140.9,140.9,3
20091201|2009-05-22 06:00,22,140.55,140.55,140.55,140.55,5
20091201|2009-05-22 06:30,22,140.5,140.5,140.5,140.5,1
20091201|2009-05-22 07:00,22,140.5,140.5,139.75,140.2,68
20091201|2009-05-22 07:30,22,140.1,140.55,139.75,140.05,37
20091201|2009-05-22 08:00,22,140.2,140.25,138.85,139.3,92
20091201|2009-05-22 08:30,22,139.3,139.8,139.3,139.65,71
20091201|2009-05-22 09:00,22,139.9,140,139.2,139.2,34
20091201|2009-05-22 09:30,22,138.35,139.4,138.35,139.4,7
20091201|2009-05-22 10:00,22,139.55,139.55,139.35,139.45,29
20091201|2009-05-22 10:30,22,139.7,139.75,139.2,139.2,23
20091201|2009-05-22 11:00,22,139.15,139.35,138.5,138.5,19
20091201|2009-05-22 11:30,22,138.2,138.2,137.45,137.9,26
20091201|2009-05-22 12:00,22,137.65,138.85,137.45,138.85,43
20091201|2009-05-22 12:30,22,138.55,138.65,137.8,137.8,106
20091201|2009-05-26 02:30,26,137.8,137.8,137.8,137.8,1
20091201|2009-05-26 03:00,26,138.2,138.2,137.8,137.8,3
20091201|2009-05-26 03:30,26,137.7,137.7,137.7,137.7,1
20091201|2009-05-26 04:00,26,137.75,137.75,137.7,137.75,9
20091201|2009-05-26 04:30,26,137.7,137.7,137.6,137.6,2
20091201|2009-05-26 05:30,26,137.35,137.4,137.15,137.15,29
20091201|2009-05-26 06:00,26,137.05,137.25,137,137.25,11
20091201|2009-05-26 06:30,26,137.1,137.2,136.3,136.5,37
20091201|2009-05-26 07:00,26,137.5,137.5,137.5,137.5,6
20091201|2009-05-26 07:30,26,137.85,137.85,137.75,137.75,2
20091201|2009-05-26 08:00,26,137,137,135.75,135.75,4
20091201|2009-05-26 08:30,26,135.65,136.2,135.5,136.2,17
20091201|2009-05-26 09:00,26,136.9,137.5,136.9,137.45,14
20091201|2009-05-26 09:30,26,137.1,137.8,137.1,137.8,74
20091201|2009-05-26 10:00,26,137.75,137.75,137.55,137.55,2
20091201|2009-05-26 10:30,26,137.8,138.05,137.8,137.9,10
20091201|2009-05-26 11:00,26,137.75,138.85,137.75,138.85,9
20091201|2009-05-26 11:30,26,138.6,140.45,138.5,140,19
20091201|2009-05-26 12:00,26,139.15,140.65,138.4,140.65,19
20091201|2009-05-26 12:30,26,140.7,140.7,140.35,140.55,36
20091201|2009-05-27 02:30,27,140,140.35,140,140.35,7
20091201|2009-05-27 03:00,27,140.85,140.85,140.85,140.85,3
20091201|2009-05-27 04:00,27,140.8,140.8,140.8,140.8,1
20091201|2009-05-27 04:30,27,140.75,140.75,140.75,140.75,3
20091201|2009-05-27 05:00,27,140.7,140.8,140.65,140.65,6
20091201|2009-05-27 05:30,27,140.8,140.8,140.65,140.65,15
20091201|2009-05-27 06:30,27,140.45,140.5,140.25,140.5,16
20091201|2009-05-27 07:00,27,140.2,140.7,140.2,140.7,12
20091201|2009-05-27 07:30,27,141,141,140.8,140.9,16
20091201|2009-05-27 08:00,27,140.5,141,140.3,141,52
20091201|2009-05-27 08:30,27,140.8,141.15,140.6,141,40
20091201|2009-05-27 09:00,27,140.95,140.95,140.35,140.35,15
20091201|2009-05-27 09:30,27,140.25,140.55,140,140.45,76
20091201|2009-05-27 10:00,27,139.95,140.2,139.95,140.2,25
20091201|2009-05-27 10:30,27,140.25,140.4,140.15,140.15,18
20091201|2009-05-27 11:00,27,139.9,140.65,139.9,140.5,26
20091201|2009-05-27 11:30,27,140.4,140.55,140.4,140.5,54
20091201|2009-05-27 12:00,27,140.1,140.5,139.1,139.3,13
20091201|2009-05-27 12:30,27,139.5,139.5,138.1,138.1,26
20091201|2009-05-28 02:30,28,138.95,138.95,136.75,138.2,27
20091201|2009-05-28 03:00,28,138.05,138.05,138.05,138.05,2
20091201|2009-05-28 03:30,28,138.3,138.3,138.3,138.3,5
20091201|2009-05-28 04:30,28,138.4,138.4,138.4,138.4,5
20091201|2009-05-28 06:30,28,138.1,138.65,138.1,138.6,15
20091201|2009-05-28 07:00,28,138.9,139.15,138.5,138.5,31
20091201|2009-05-28 07:30,28,139,139.5,139,139.25,10
20091201|2009-05-28 08:00,28,139.55,139.9,139.55,139.8,48
20091201|2009-05-28 08:30,28,139.85,140.2,139.6,139.9,47
20091201|2009-05-28 09:00,28,139.75,140.1,139.45,139.9,71
20091201|2009-05-28 09:30,28,139.95,140.55,139.9,140.5,57
20091201|2009-05-28 10:00,28,140.75,140.8,140.6,140.8,17
20091201|2009-05-28 10:30,28,140.8,141.25,140.8,141,36
20091201|2009-05-28 11:00,28,141,141.15,140.7,140.7,26
20091201|2009-05-28 11:30,28,140.55,140.55,139.1,139.5,8
20091201|2009-05-28 12:00,28,139.75,140.8,139.7,140.8,26
20091201|2009-05-28 12:30,28,140.6,140.7,140.4,140.4,20
20091201|2009-05-29 02:30,29,140.45,140.45,140.45,140.45,1
20091201|2009-05-29 03:00,29,141,141,140.8,140.8,3
20091201|2009-05-29 03:30,29,140.8,140.8,140.8,140.8,2
20091201|2009-05-29 04:00,29,141,141,140.95,140.95,3
20091201|2009-05-29 05:00,29,140.7,140.7,140.55,140.55,7
20091201|2009-05-29 05:30,29,141.3,141.3,141.3,141.3,10
20091201|2009-05-29 06:00,29,141.3,141.45,141.3,141.45,21
20091201|2009-05-29 06:30,29,141.35,141.35,140.5,140.8,6
20091201|2009-05-29 07:00,29,140.8,140.9,140.45,140.45,53
20091201|2009-05-29 07:30,29,140.15,141,140.15,141,55
20091201|2009-05-29 08:00,29,141.15,141.15,141.15,141.15,3
20091201|2009-05-29 08:30,29,141.6,141.6,141,141.35,52
20091201|2009-05-29 09:00,29,141.7,141.75,141.35,141.4,12
20091201|2009-05-29 09:30,29,141.2,141.85,141.2,141.85,14
20091201|2009-05-29 10:00,29,141.8,142.4,141.8,142.3,54
20091201|2009-05-29 10:30,29,142.3,142.6,142.3,142.6,5
20091201|2009-05-29 11:00,29,142.15,142.15,142,142,4
20091201|2009-05-29 11:30,29,141.1,141.1,141.1,141.1,5
20091201|2009-05-29 12:00,29,141.3,141.5,141.25,141.5,10
20091201|2009-05-29 12:30,29,140.55,140.6,140.55,140.6,14
20091201|2009-06-01 02:30,1,141.35,141.45,141.35,141.45,2
20091201|2009-06-01 03:30,1,142,142,142,142,1
20091201|2009-06-01 05:00,1,142.15,142.15,142.15,142.15,9
20091201|2009-06-01 06:00,1,142.15,142.5,142.15,142.5,4
20091201|2009-06-01 07:00,1,142.55,142.95,142.55,142.95,49
20091201|2009-06-01 07:30,1,142.95,143.95,142.95,143.8,59
20091201|2009-06-01 08:00,1,143.5,143.75,143.3,143.5,51
20091201|2009-06-01 08:30,1,143.7,146,143.6,145.3,69
20091201|2009-06-01 09:00,1,145.25,145.5,144.15,144.15,54
20091201|2009-06-01 09:30,1,144.45,144.7,144.45,144.6,22
20091201|2009-06-01 10:00,1,144.6,145.25,144.55,145,29
20091201|2009-06-01 10:30,1,145.2,145.4,144.9,145.4,42
20091201|2009-06-01 11:00,1,145.6,145.6,144.5,145.4,35
20091201|2009-06-01 11:30,1,145.15,145.15,144.8,144.9,6
20091201|2009-06-01 12:00,1,145,145.95,144.9,145.95,95
20091201|2009-06-01 12:30,1,145.95,145.95,145.5,145.6,159
20091201|2009-06-02 02:30,2,145.8,145.8,144.4,144.4,24
20091201|2009-06-02 03:30,2,144.7,144.7,144.6,144.7,4
20091201|2009-06-02 04:00,2,144.4,144.4,144.4,144.4,2
20091201|2009-06-02 05:00,2,144,144.1,143.85,144.1,17
20091201|2009-06-02 05:30,2,144.6,144.75,144.6,144.75,8
20091201|2009-06-02 06:30,2,145.95,146.1,145.95,146,11
20091201|2009-06-02 07:00,2,146.45,146.45,144.55,144.55,24
20091201|2009-06-02 07:30,2,144.4,144.9,143.8,144.9,12
20091201|2009-06-02 08:00,2,145.05,145.6,145,145.2,23
20091201|2009-06-02 08:30,2,145.2,146.45,145.2,146.45,33
20091201|2009-06-02 09:00,2,146,146.1,146,146,9
20091201|2009-06-02 09:30,2,145.85,145.85,145.3,145.6,23
20091201|2009-06-02 10:00,2,145.6,145.9,145.35,145.55,141
20091201|2009-06-02 10:30,2,145.55,145.55,144.5,144.5,88
20091201|2009-06-02 11:00,2,144.6,145.5,144.6,145.35,62
20091201|2009-06-02 11:30,2,145.15,145.75,145.15,145.75,20
20091201|2009-06-02 12:00,2,145.85,146,145.45,145.75,51
20091201|2009-06-02 12:30,2,145.75,145.9,145.6,145.75,17
20091201|2009-06-03 02:30,3,145.35,145.95,145.2,145.2,18
20091201|2009-06-03 03:30,3,145,145,145,145,2
20091201|2009-06-03 04:00,3,144.6,144.6,144.55,144.55,2
20091201|2009-06-03 05:00,3,144.4,144.4,144.4,144.4,1
20091201|2009-06-03 05:30,3,144.3,144.5,144.3,144.5,3
20091201|2009-06-03 06:00,3,144.65,144.65,144.5,144.5,6
20091201|2009-06-03 06:30,3,144.3,144.3,142.75,144.1,12
20091201|2009-06-03 07:00,3,144,144.05,143.6,144.05,7
20091201|2009-06-03 07:30,3,144.45,144.45,144.05,144.05,13
20091201|2009-06-03 08:00,3,144.1,144.5,143.8,144,19
20091201|2009-06-03 08:30,3,143.95,144.35,143.75,144.25,35
20091201|2009-06-03 09:00,3,143.85,143.85,143.5,143.8,26
20091201|2009-06-03 09:30,3,143.6,143.6,143.1,143.1,39
20091201|2009-06-03 10:00,3,143.4,143.7,143.4,143.7,37
20091201|2009-06-03 10:30,3,143.6,143.6,143.1,143.1,83
20091201|2009-06-03 11:00,3,143.1,143.1,141.95,142.4,262
20091201|2009-06-03 11:30,3,142.1,142.1,141.3,141.45,54
20091201|2009-06-03 12:00,3,141.3,142.9,139.4,142.65,170
20091201|2009-06-03 12:30,3,142.1,142.1,141.5,142,26
20091201|2009-06-04 02:30,4,143,143,141.35,142.5,38
20091201|2009-06-04 03:00,4,142.5,142.5,142.5,142.5,1
20091201|2009-06-04 03:30,4,142,142,142,142,6
20091201|2009-06-04 04:00,4,142.05,142.05,142.05,142.05,10
20091201|2009-06-04 05:00,4,142.05,142.2,142.05,142.2,7
20091201|2009-06-04 05:30,4,142.2,142.3,141.7,141.7,36
20091201|2009-06-04 06:00,4,141.7,141.7,141.25,141.25,40
20091201|2009-06-04 06:30,4,141.25,141.45,140.95,140.95,39
20091201|2009-06-04 07:00,4,140.95,141.25,140.4,140.4,89
20091201|2009-06-04 07:30,4,140.4,142.2,140.4,141.75,50
20091201|2009-06-04 08:00,4,141.75,142.2,141.75,142.1,46
20091201|2009-06-04 08:30,4,142.7,142.7,141.6,142,10
20091201|2009-06-04 09:00,4,142.1,143.15,142.1,143.1,36
20091201|2009-06-04 09:30,4,143.05,143.4,142.75,143,35
20091201|2009-06-04 10:00,4,142.95,143.1,142.95,143,36
20091201|2009-06-04 10:30,4,143,143.3,142.85,143.1,44
20091201|2009-06-04 11:00,4,142.9,143.35,142.9,143.35,45
20091201|2009-06-04 11:30,4,143.2,143.35,143,143.3,11
20091201|2009-06-04 12:00,4,142.85,143.45,142.85,143.35,23
20091201|2009-06-04 12:30,4,143.35,143.4,143.2,143.25,53
20091201|2009-06-05 02:30,5,143.05,143.5,143.05,143.5,6
20091201|2009-06-05 04:00,5,143.25,143.25,143.25,143.25,4
20091201|2009-06-05 05:00,5,143.25,143.25,142.95,142.95,19
20091201|2009-06-05 05:30,5,142.95,143.05,142.95,143.05,88
20091201|2009-06-05 06:00,5,143.05,143.15,143.05,143.15,6
20091201|2009-06-05 06:30,5,143.3,143.3,143.3,143.3,10
20091201|2009-06-05 07:00,5,143.15,143.15,142.25,142.25,22
20091201|2009-06-05 07:30,5,142.6,142.6,140.65,140.95,33
20091201|2009-06-05 08:00,5,140.7,140.7,138.6,139.8,219
20091201|2009-06-05 08:30,5,139.8,139.9,139.2,139.2,69
20091201|2009-06-05 09:00,5,139.5,139.5,138.35,138.65,23
20091201|2009-06-05 09:30,5,139,139.95,139,139.5,51
20091201|2009-06-05 10:00,5,139.95,139.95,139.7,139.7,15
20091201|2009-06-05 10:30,5,138.9,139.2,138.85,139.2,8
20091201|2009-06-05 11:00,5,139,139,138.9,139,16
20091201|2009-06-05 11:30,5,139.55,139.55,138.75,139.1,15
20091201|2009-06-05 12:00,5,138.7,138.7,138,138.35,43
20091201|2009-06-05 12:30,5,138.4,138.5,138,138.25,166
20091201|2009-06-08 02:30,8,138,138.05,138,138,7
20091201|2009-06-08 03:00,8,137.9,137.9,137.45,137.45,4
20091201|2009-06-08 03:30,8,137.5,137.5,137.5,137.5,6
20091201|2009-06-08 04:00,8,137,137,136.4,136.7,13
20091201|2009-06-08 04:30,8,136.95,136.95,136.4,136.4,3
20091201|2009-06-08 05:00,8,136.55,136.9,136.55,136.9,6
20091201|2009-06-08 06:00,8,136.7,136.7,136.6,136.6,10
20091201|2009-06-08 07:00,8,136.55,136.55,133.6,134.6,111
20091201|2009-06-08 07:30,8,134.85,135.25,133.75,134.6,100
20091201|2009-06-08 08:00,8,134.15,134.35,133.95,134.35,35
20091201|2009-06-08 08:30,8,134.15,134.15,133.25,133.3,83
20091201|2009-06-08 09:00,8,133.3,133.6,133.3,133.45,31
20091201|2009-06-08 09:30,8,134.35,134.65,134.35,134.5,26
20091201|2009-06-08 10:00,8,134,134,133.3,133.45,64
20091201|2009-06-08 10:30,8,133.95,133.95,133.4,133.65,14
20091201|2009-06-08 11:00,8,133.4,133.4,133.05,133.4,23
20091201|2009-06-08 11:30,8,133.9,134.4,133.55,133.95,12
20091201|2009-06-08 12:00,8,134.25,134.65,134.25,134.5,21
20091201|2009-06-08 12:30,8,134.65,135.1,134.65,135,54
20091201|2009-06-09 02:30,9,134.6,135.65,134.6,135.65,26
20091201|2009-06-09 03:30,9,135.4,135.5,135.35,135.5,21
20091201|2009-06-09 04:00,9,135.5,135.5,135.5,135.5,1
20091201|2009-06-09 04:30,9,135.15,135.4,135.15,135.4,3
20091201|2009-06-09 06:00,9,135.2,135.2,135.2,135.2,33
20091201|2009-06-09 06:30,9,135.5,136,135.5,136,28
20091201|2009-06-09 07:00,9,136.2,136.4,136.2,136.4,9
20091201|2009-06-09 07:30,9,136.35,136.35,136,136,14
20091201|2009-06-09 08:00,9,136.3,136.55,136.2,136.35,15
20091201|2009-06-09 08:30,9,136.7,136.75,135.95,135.95,9
20091201|2009-06-09 09:00,9,135.9,136.55,135.9,136.2,17
20091201|2009-06-09 09:30,9,136.3,136.45,136.2,136.45,46
20091201|2009-06-09 10:00,9,136.5,136.5,136.25,136.4,130
20091201|2009-06-09 10:30,9,136.55,136.55,135.9,135.9,37
20091201|2009-06-09 11:00,9,135.9,136.4,135.3,136.1,25
20091201|2009-06-09 12:00,9,136.1,136.25,135.6,135.75,40
20091201|2009-06-09 12:30,9,135.75,136,135.75,136,28
20091201|2009-06-10 02:30,10,136.3,136.45,136.15,136.15,27
20091201|2009-06-10 03:00,10,136.45,136.45,136.4,136.4,3
20091201|2009-06-10 03:30,10,136.35,136.35,136,136,2
20091201|2009-06-10 04:30,10,135,135.35,135,135.35,6
20091201|2009-06-10 05:00,10,135,135,134.1,134.35,19
20091201|2009-06-10 06:00,10,134.65,134.75,134.65,134.75,2
20091201|2009-06-10 06:30,10,134.6,134.6,134.6,134.6,2
20091201|2009-06-10 07:00,10,134.65,134.85,134.2,134.45,98
20091201|2009-06-10 07:30,10,134.65,134.65,134.3,134.4,63
20091201|2009-06-10 08:00,10,134.3,134.45,133.9,134.2,64
20091201|2009-06-10 08:30,10,133.75,134.3,132.7,134.3,71
20091201|2009-06-10 09:00,10,133.55,133.8,133.5,133.8,7
20091201|2009-06-10 09:30,10,134.2,135.15,134.2,134.65,35
20091201|2009-06-10 10:00,10,134.6,134.6,134.1,134.1,30
20091201|2009-06-10 10:30,10,135.9,136,135.3,135.6,17
20091201|2009-06-10 11:00,10,135.55,136,135.4,135.4,14
20091201|2009-06-10 11:30,10,135.85,135.85,135.85,135.85,4
20091201|2009-06-10 12:00,10,136.05,136.05,134.7,135.3,31
20091201|2009-06-10 12:30,10,135.05,135.05,134.5,134.75,8
20091201|2009-06-11 02:30,11,135.1,135.1,135,135,2
20091201|2009-06-11 03:30,11,135,135,135,135,3
20091201|2009-06-11 04:00,11,134.95,134.95,134.95,134.95,3
20091201|2009-06-11 05:30,11,134.7,134.7,134.7,134.7,2
20091201|2009-06-11 06:30,11,134.8,134.8,134.8,134.8,1
20091201|2009-06-11 07:30,11,134.35,134.35,133.9,134.25,36
20091201|2009-06-11 08:00,11,134.3,134.65,134.3,134.65,113
20091201|2009-06-11 08:30,11,134.75,135.35,134.7,135.15,163
20091201|2009-06-11 09:00,11,135.35,136.05,135.35,136.05,179
20091201|2009-06-11 09:30,11,135.9,136.3,135.55,135.55,203
20091201|2009-06-11 10:00,11,135.7,135.7,135.2,135.2,4
20091201|2009-06-11 10:30,11,135.1,135.75,135.1,135.75,61
20091201|2009-06-11 11:00,11,135.75,135.85,135.45,135.75,152
20091201|2009-06-11 11:30,11,135.55,136.05,135.55,136.05,72
20091201|2009-06-11 12:00,11,136,136.4,135.95,136.4,210
20091201|2009-06-11 12:30,11,136.4,136.55,136.15,136.15,8
20091201|2009-06-12 03:00,12,135.35,135.5,135.35,135.45,31
20091201|2009-06-12 03:30,12,135.45,135.45,135.45,135.45,10
20091201|2009-06-12 06:00,12,134.3,134.3,134.3,134.3,5
20091201|2009-06-12 06:30,12,133.9,133.9,133.5,133.55,10
20091201|2009-06-12 07:00,12,133.5,133.6,133.5,133.6,7
20091201|2009-06-12 07:30,12,133.3,133.6,133,133.4,15
20091201|2009-06-12 08:00,12,133.95,133.95,133.75,133.75,4
20091201|2009-06-12 08:30,12,133.75,133.85,133.45,133.55,99
20091201|2009-06-12 09:00,12,133.55,133.65,133.45,133.6,17
20091201|2009-06-12 09:30,12,133.6,134.15,133.55,133.95,16
20091201|2009-06-12 10:00,12,134.35,134.35,134.35,134.35,6
20091201|2009-06-12 10:30,12,134.25,134.25,134.15,134.15,9
20091201|2009-06-12 11:00,12,134.15,134.35,134.15,134.2,6
20091201|2009-06-12 12:00,12,134.15,134.35,134.1,134.3,57
20091201|2009-06-12 12:30,12,134.3,134.55,134.3,134.55,12
20091201|2009-06-15 02:30,15,133.2,133.2,132.4,132.6,73
20091201|2009-06-15 03:00,15,132.6,132.8,132.6,132.65,15
20091201|2009-06-15 03:30,15,132.9,133,132.9,133,5
20091201|2009-06-15 04:00,15,132.85,132.85,132.75,132.75,2
20091201|2009-06-15 04:30,15,132.4,132.45,132.4,132.45,12
20091201|2009-06-15 05:00,15,132,132,131.2,131.2,58
20091201|2009-06-15 05:30,15,131.1,132,131.1,131.25,12
20091201|2009-06-15 06:00,15,131.25,131.75,131.25,131.5,43
20091201|2009-06-15 06:30,15,131.55,131.65,131.45,131.6,38
20091201|2009-06-15 07:00,15,131.55,131.6,130.3,130.55,60
20091201|2009-06-15 07:30,15,130.3,130.75,130.3,130.75,89
20091201|2009-06-15 08:00,15,130.35,130.35,129.3,130,180
20091201|2009-06-15 08:30,15,129.9,129.9,129.4,129.65,82
20091201|2009-06-15 09:00,15,129.45,129.75,129.4,129.5,80
20091201|2009-06-15 09:30,15,129.5,129.6,129.3,129.3,129
20091201|2009-06-15 10:00,15,129.35,129.4,128.35,128.45,244
20091201|2009-06-15 10:30,15,128.4,128.55,128.3,128.35,54
20091201|2009-06-15 11:00,15,128.4,128.4,127.9,127.9,91
20091201|2009-06-15 11:30,15,128,128.45,127.85,128.3,27
20091201|2009-06-15 12:00,15,128.05,128.35,126.15,126.5,219
20091201|2009-06-15 12:30,15,126.3,126.8,126.3,126.5,83
20091201|2009-06-16 02:30,16,126.5,128.25,126.5,128.25,28
20091201|2009-06-16 03:00,16,127.9,128.2,127.9,128.2,16
20091201|2009-06-16 03:30,16,128.2,128.2,127.7,127.7,10
20091201|2009-06-16 04:30,16,128.05,128.05,128.05,128.05,24
20091201|2009-06-16 05:00,16,127.75,127.75,127.75,127.75,21
20091201|2009-06-16 06:00,16,127.65,127.7,127.6,127.6,5
20091201|2009-06-16 06:30,16,127.5,127.5,127.5,127.5,1
20091201|2009-06-16 07:00,16,127.6,128,127.6,127.8,13
20091201|2009-06-16 07:30,16,127.55,127.65,127.25,127.4,56
20091201|2009-06-16 08:00,16,127.15,127.55,127,127.15,41
20091201|2009-06-16 08:30,16,127.15,127.15,126.7,126.75,59
20091201|2009-06-16 09:00,16,126.7,127.3,126.7,126.95,391
20091201|2009-06-16 09:30,16,126.9,127.65,126.9,127.6,431
20091201|2009-06-16 10:00,16,127.6,127.8,127.4,127.5,153
20091201|2009-06-16 10:30,16,127.7,127.8,127.6,127.6,45
20091201|2009-06-16 11:30,16,127.05,127.2,126.95,127.05,30
20091201|2009-06-16 12:00,16,126.5,127.45,126.45,127.45,15
20091201|2009-06-16 12:30,16,127.5,127.65,127.4,127.65,14
20091201|2009-06-17 02:30,17,127.5,128.05,127.5,127.85,34
20091201|2009-06-17 03:00,17,127.25,127.25,126.9,126.9,14
20091201|2009-06-17 03:30,17,126.9,126.95,126.9,126.95,25
20091201|2009-06-17 04:00,17,127.05,127.05,127.05,127.05,3
20091201|2009-06-17 04:30,17,127.05,127.1,126.85,126.85,10
20091201|2009-06-17 05:00,17,126.9,126.95,126.9,126.9,4
20091201|2009-06-17 05:30,17,126.5,126.5,126.5,126.5,6
20091201|2009-06-17 06:00,17,126.6,126.6,126.6,126.6,1
20091201|2009-06-17 06:30,17,126.5,126.7,126.2,126.2,16
20091201|2009-06-17 07:00,17,126.1,126.35,125.55,125.55,54
20091201|2009-06-17 07:30,17,125.95,125.95,125.05,125.25,57
20091201|2009-06-17 08:00,17,125,125,124.3,124.45,151
20091201|2009-06-17 08:30,17,124.5,124.75,124.45,124.6,42
20091201|2009-06-17 09:00,17,125.1,125.45,124.9,125.05,52
20091201|2009-06-17 09:30,17,124.75,124.9,124.35,124.8,143
20091201|2009-06-17 10:00,17,125.2,125.35,124.75,124.8,14
20091201|2009-06-17 10:30,17,124.85,124.85,123.75,123.8,270
20091201|2009-06-17 11:00,17,123.65,124.35,123.4,124.2,75
20091201|2009-06-17 11:30,17,124,124,123.5,123.85,35
20091201|2009-06-17 12:00,17,123.85,123.95,123.5,123.5,27
20091201|2009-06-17 12:30,17,123.65,124.3,123.4,123.4,25
20091201|2009-06-18 02:30,18,124.5,124.8,124.25,124.25,45
20091201|2009-06-18 03:00,18,124.25,124.25,124,124.15,33
20091201|2009-06-18 03:30,18,124.15,124.15,124.15,124.15,15
20091201|2009-06-18 04:00,18,124.3,124.6,124.3,124.55,28
20091201|2009-06-18 04:30,18,124.55,124.55,124.45,124.45,24
20091201|2009-06-18 05:00,18,124.4,124.4,124.25,124.3,23
20091201|2009-06-18 05:30,18,124.25,124.25,123.95,123.95,26
20091201|2009-06-18 06:00,18,123.95,123.95,123.8,123.8,3
20091201|2009-06-18 06:30,18,123.4,123.4,123,123.15,51
20091201|2009-06-18 07:00,18,123,123.35,122.95,123.35,35
20091201|2009-06-18 07:30,18,123.15,124.9,123.1,124.9,193
20091201|2009-06-18 08:00,18,124.95,126.05,124.75,125.5,520
20091201|2009-06-18 08:30,18,125.45,125.85,125.2,125.5,215
20091201|2009-06-18 09:00,18,126.2,126.2,125.9,125.9,83
20091201|2009-06-18 09:30,18,125.9,125.9,125.4,125.4,101
20091201|2009-06-18 10:00,18,125.4,125.7,125.4,125.7,19
20091201|2009-06-18 10:30,18,125.55,125.55,125.55,125.55,5
20091201|2009-06-18 11:00,18,125.9,125.9,125.45,125.5,48
20091201|2009-06-18 12:00,18,125.5,125.5,125.5,125.5,1
20091201|2009-06-18 12:30,18,125.5,125.85,125.5,125.85,17
20091201|2009-06-19 06:00,19,125.3,125.3,125.3,125.3,1
20091201|2009-06-19 06:30,19,125.05,125.05,124.95,124.95,6
20091201|2009-06-19 07:00,19,124.9,124.9,124.9,124.9,28
20091201|2009-06-19 07:30,19,124.75,124.75,124,124.25,81
20091201|2009-06-19 08:00,19,124.45,124.7,123.85,124.1,40
20091201|2009-06-19 08:30,19,124.1,124.1,123.75,123.8,49
20091201|2009-06-19 09:00,19,123.8,124.25,123.25,123.4,87
20091201|2009-06-19 09:30,19,123.45,123.55,122.7,122.7,55
20091201|2009-06-19 10:00,19,122.9,123,122.7,122.9,9
20091201|2009-06-19 10:30,19,122.7,122.75,121.75,122.4,176
20091201|2009-06-19 11:00,19,122.7,122.7,121.95,122.35,48
20091201|2009-06-19 11:30,19,122.4,122.9,122.4,122.85,9
20091201|2009-06-19 12:00,19,122.8,122.8,122.35,122.5,10
20091201|2009-06-19 12:30,19,122.75,122.75,122.5,122.75,62
20091201|2009-06-22 02:30,22,122.4,122.45,122,122,44
20091201|2009-06-22 03:00,22,122.75,122.75,122.75,122.75,1
20091201|2009-06-22 03:30,22,122.75,122.75,122.55,122.55,11
20091201|2009-06-22 04:00,22,122.3,122.4,122.25,122.4,7
20091201|2009-06-22 04:30,22,122.35,122.4,122.35,122.4,4
20091201|2009-06-22 05:00,22,122.55,122.6,122.55,122.55,14
20091201|2009-06-22 05:30,22,122.55,122.65,122.55,122.65,9
20091201|2009-06-22 06:00,22,122.6,122.6,122.6,122.6,95
20091201|2009-06-22 06:30,22,122.6,122.85,122.55,122.85,14
20091201|2009-06-22 07:00,22,122.6,123.05,122.6,122.65,7
20091201|2009-06-22 07:30,22,123,123.55,123,123.45,11
20091201|2009-06-22 08:00,22,123.2,123.2,122.85,122.85,5
20091201|2009-06-22 08:30,22,123,123,122.75,122.75,6
20091201|2009-06-22 09:00,22,122.65,122.65,122.4,122.4,97
20091201|2009-06-22 09:30,22,122.5,122.6,122.2,122.6,72
20091201|2009-06-22 10:00,22,122.4,122.6,122.35,122.55,24
20091201|2009-06-22 10:30,22,122.55,122.65,122.2,122.4,73
20091201|2009-06-22 11:00,22,122.5,122.75,122.5,122.75,8
20091201|2009-06-22 11:30,22,122.75,123.2,122.75,123.2,14
20091201|2009-06-22 12:00,22,123.05,123.4,123.05,123.15,32
20091201|2009-06-22 12:30,22,123.3,123.35,123.25,123.3,22
20091201|2009-06-23 02:30,23,122.7,122.8,122.6,122.75,107
20091201|2009-06-23 03:00,23,122.7,122.7,122.7,122.7,30
20091201|2009-06-23 04:00,23,122.9,123,122.8,122.8,26
20091201|2009-06-23 04:30,23,122.8,122.8,122.8,122.8,2
20091201|2009-06-23 05:00,23,122.8,122.8,122.5,122.5,72
20091201|2009-06-23 05:30,23,123,123,123,123,1
20091201|2009-06-23 06:00,23,123.05,123.05,123.05,123.05,2
20091201|2009-06-23 06:30,23,123.1,123.1,123.1,123.1,1
20091201|2009-06-23 07:00,23,122.45,123.25,122.45,123.15,8
20091201|2009-06-23 07:30,23,122.9,122.95,122.2,122.4,126
20091201|2009-06-23 08:00,23,122.4,122.4,121,121.6,277
20091201|2009-06-23 08:30,23,121.75,121.8,121.3,121.8,60
20091201|2009-06-23 09:00,23,121.35,121.4,120.8,120.85,66
20091201|2009-06-23 09:30,23,121,121.05,120.9,120.9,68
20091201|2009-06-23 10:00,23,121,121.55,120.9,121.55,31
20091201|2009-06-23 10:30,23,121.6,122,121.6,121.8,5
20091201|2009-06-23 11:00,23,121.8,121.8,121.1,121.1,37
20091201|2009-06-23 11:30,23,121.95,122,121.85,121.85,9
20091201|2009-06-23 12:00,23,121.9,122,121.65,122,58
20091201|2009-06-23 12:30,23,121.75,121.75,121,121,42
20091201|2009-06-24 02:30,24,121.2,121.75,121.2,121.75,5
20091201|2009-06-24 03:30,24,122,122.15,122,122.15,5
20091201|2009-06-24 04:00,24,122.2,123.3,122.2,123.05,21
20091201|2009-06-24 04:30,24,123.35,123.35,123,123,11
20091201|2009-06-24 05:00,24,123.3,123.3,123.25,123.3,5
20091201|2009-06-24 05:30,24,123,123.35,123,123.35,15
20091201|2009-06-24 06:00,24,123.5,123.95,123.5,123.95,4
20091201|2009-06-24 06:30,24,123.25,123.25,122.8,122.95,51
20091201|2009-06-24 07:00,24,123,123,122.8,122.85,40
20091201|2009-06-24 07:30,24,122.8,124.5,122.8,123.9,46
20091201|2009-06-24 08:00,24,123.55,123.55,123,123.15,49
20091201|2009-06-24 08:30,24,123.1,123.15,122.9,123.05,32
20091201|2009-06-24 09:00,24,123.05,123.25,123,123,23
20091201|2009-06-24 09:30,24,122.95,123.7,122.95,123.45,27
20091201|2009-06-24 10:00,24,123.35,123.35,122.95,122.95,10
20091201|2009-06-24 10:30,24,123.2,123.45,123.2,123.2,10
20091201|2009-06-24 11:00,24,123,123.15,122.9,122.9,24
20091201|2009-06-24 11:30,24,122.5,122.5,122,122.2,33
20091201|2009-06-24 12:00,24,122.05,122.2,121.95,122.1,64
20091201|2009-06-24 12:30,24,122,122.3,122,122.25,35
20091201|2009-06-25 02:30,25,122.1,122.1,122.1,122.1,1
20091201|2009-06-25 03:30,25,121.4,121.4,121.4,121.4,5
20091201|2009-06-25 04:00,25,121.2,121.3,121.2,121.3,16
20091201|2009-06-25 04:30,25,121.25,121.25,120.85,120.85,54
20091201|2009-06-25 05:00,25,121.05,121.05,120.8,120.85,19
20091201|2009-06-25 05:30,25,120.85,121.1,120.85,121,7
20091201|2009-06-25 06:00,25,120.8,120.95,120.8,120.95,16
20091201|2009-06-25 06:30,25,121.1,121.55,121.1,121.4,6
20091201|2009-06-25 07:00,25,121.15,122.2,121.15,122,10
20091201|2009-06-25 07:30,25,121.35,121.35,120.65,121.1,171
20091201|2009-06-25 08:00,25,121.1,121.3,121.1,121.1,19
20091201|2009-06-25 08:30,25,120.85,120.85,120.5,120.7,32
20091201|2009-06-25 09:00,25,121,121.2,121,121.1,34
20091201|2009-06-25 09:30,25,121,121.05,121,121.05,38
20091201|2009-06-25 10:00,25,121.35,121.9,121.25,121.7,52
20091201|2009-06-25 10:30,25,123,123,123,123,1
20091201|2009-06-25 11:00,25,123.3,123.4,122.45,122.75,22
20091201|2009-06-25 11:30,25,122.9,123.1,122.8,122.8,8
20091201|2009-06-25 12:00,25,123.25,123.5,123,123.5,10
20091201|2009-06-25 12:30,25,123.05,123.2,122.9,123,33
20091201|2009-06-26 02:30,26,123.6,123.7,123.6,123.7,7
20091201|2009-06-26 03:00,26,123.65,123.65,123.5,123.55,6
20091201|2009-06-26 03:30,26,123.25,123.25,123.25,123.25,1
20091201|2009-06-26 04:00,26,123.2,123.2,123.2,123.2,1
20091201|2009-06-26 04:30,26,123.35,123.35,123.35,123.35,1
20091201|2009-06-26 05:00,26,123,123,123,123,2
20091201|2009-06-26 06:00,26,123.2,123.3,123.2,123.3,5
20091201|2009-06-26 06:30,26,123.4,123.55,123.35,123.4,22
20091201|2009-06-26 07:00,26,123.1,123.1,123.1,123.1,7
20091201|2009-06-26 07:30,26,123.2,123.2,122.8,123,20
20091201|2009-06-26 08:00,26,122.7,122.75,122.65,122.7,14
20091201|2009-06-26 08:30,26,122.6,122.75,122.55,122.7,20
20091201|2009-06-26 09:00,26,122.5,122.65,122.35,122.45,79
20091201|2009-06-26 09:30,26,122.55,122.6,122.15,122.15,32
20091201|2009-06-26 10:00,26,122.2,122.2,121.95,121.95,31
20091201|2009-06-26 10:30,26,122.3,122.3,121.75,122.15,47
20091201|2009-06-26 11:00,26,122.3,122.35,122.25,122.35,14
20091201|2009-06-26 11:30,26,122.25,122.3,122.25,122.3,12
20091201|2009-06-26 12:00,26,122.1,122.15,122,122,70
20091201|2009-06-26 12:30,26,122.2,122.2,122,122,69
20091201|2009-06-29 02:30,29,121.75,121.75,121.75,121.75,5
20091201|2009-06-29 03:00,29,121.6,121.6,121.6,121.6,12
20091201|2009-06-29 04:00,29,121.65,121.65,121.6,121.6,3
20091201|2009-06-29 05:00,29,123,123,123,123,5
20091201|2009-06-29 05:30,29,123,124,123,124,17
20091201|2009-06-29 06:00,29,123.8,124.1,123.7,124,15
20091201|2009-06-29 06:30,29,123.7,123.7,123.7,123.7,6
20091201|2009-06-29 07:00,29,123.35,123.35,123.2,123.2,9
20091201|2009-06-29 07:30,29,123.6,124.05,123.6,124,47
20091201|2009-06-29 08:00,29,123.85,124.2,123.8,124.2,41
20091201|2009-06-29 08:30,29,123.9,123.9,123.9,123.9,8
20091201|2009-06-29 09:00,29,123.65,123.65,123.35,123.4,32
20091201|2009-06-29 09:30,29,123.4,123.4,122,122.7,35
20091201|2009-06-29 10:00,29,122.9,123.1,122.7,122.7,7
20091201|2009-06-29 10:30,29,122.7,122.85,122.7,122.85,2
20091201|2009-06-29 11:00,29,123.05,123.05,123,123,6
20091201|2009-06-29 11:30,29,122.85,122.85,122.65,122.7,4
20091201|2009-06-29 12:00,29,122.95,123.25,122.75,123.1,22
20091201|2009-06-29 12:30,29,123.05,123.15,122.85,122.85,15
20091201|2009-06-30 02:30,30,123.25,123.4,123.15,123.4,15
20091201|2009-06-30 03:00,30,123.45,123.45,123.45,123.45,3
20091201|2009-06-30 03:30,30,123.5,123.65,123.5,123.65,9
20091201|2009-06-30 04:00,30,123.5,123.65,123.5,123.65,6
20091201|2009-06-30 04:30,30,123.9,124,123.9,124,22
20091201|2009-06-30 05:00,30,123.95,123.95,123.75,123.75,36
20091201|2009-06-30 05:30,30,123.5,123.5,123.5,123.5,5
20091201|2009-06-30 06:00,30,123.35,123.35,123.25,123.25,21
20091201|2009-06-30 06:30,30,123.2,123.5,123.2,123.5,30
20091201|2009-06-30 07:00,30,124.2,124.25,124.2,124.2,13
20091201|2009-06-30 07:30,30,123.85,124.4,123.45,123.45,21
20091201|2009-06-30 08:00,30,123.3,123.6,123.25,123.25,77
20091201|2009-06-30 08:30,30,123.3,123.4,123,123.1,27
20091201|2009-06-30 09:00,30,122.65,123,122.25,122.25,23
20091201|2009-06-30 09:30,30,122,122.35,121.9,122.35,39
20091201|2009-06-30 10:00,30,122.3,122.3,121.8,122.05,64
20091201|2009-06-30 10:30,30,121.8,122,121.75,121.8,18
20091201|2009-06-30 11:00,30,121.8,121.8,121.7,121.8,17
20091201|2009-06-30 11:30,30,122.3,122.3,122.2,122.2,11
20091201|2009-06-30 12:00,30,122.25,122.9,122.25,122.75,105
20091201|2009-06-30 12:30,30,122.7,122.7,122.45,122.5,22
20091201|2009-07-01 02:30,1,122.3,122.9,122.3,122.9,5
20091201|2009-07-01 03:00,1,122.65,122.65,122.65,122.65,1
20091201|2009-07-01 03:30,1,122.9,122.9,122.9,122.9,2
20091201|2009-07-01 04:00,1,123.35,123.4,123.35,123.4,8
20091201|2009-07-01 04:30,1,123.6,123.9,123.6,123.6,51
20091201|2009-07-01 06:00,1,123.35,123.35,123.35,123.35,1
20091201|2009-07-01 06:30,1,123.3,123.3,123.2,123.2,2
20091201|2009-07-01 07:00,1,123.3,123.55,123.25,123.4,31
20091201|2009-07-01 07:30,1,123.4,123.65,123.2,123.6,53
20091201|2009-07-01 08:00,1,123.7,123.7,123.5,123.65,6
20091201|2009-07-01 08:30,1,123.35,123.65,123.35,123.65,4
20091201|2009-07-01 09:00,1,123,123.1,122.9,123,29
20091201|2009-07-01 09:30,1,123,123,122.45,122.5,37
20091201|2009-07-01 10:00,1,122.8,123.25,122.5,122.5,29
20091201|2009-07-01 10:30,1,122.6,122.7,122,122,54
20091201|2009-07-01 11:00,1,122.65,122.7,122.1,122.1,18
20091201|2009-07-01 11:30,1,122.3,122.3,121.85,121.85,108
20091201|2009-07-01 12:00,1,122.1,122.1,121.9,121.95,82
20091201|2009-07-01 12:30,1,121.95,121.95,121.5,121.5,31
20091201|2009-07-02 02:30,2,121.55,121.7,121.55,121.7,17
20091201|2009-07-02 03:30,2,121.75,121.75,121.75,121.75,1
20091201|2009-07-02 04:00,2,121.65,121.65,121.65,121.65,8
20091201|2009-07-02 04:30,2,121.85,122.05,121.85,122.05,14
20091201|2009-07-02 05:00,2,122,122.1,122,122.1,22
20091201|2009-07-02 05:30,2,121.95,121.95,121.95,121.95,6
20091201|2009-07-02 06:00,2,121.7,121.7,121.7,121.7,7
20091201|2009-07-02 06:30,2,121.75,121.75,121.75,121.75,11
20091201|2009-07-02 07:00,2,121.7,121.7,121.7,121.7,2
20091201|2009-07-02 07:30,2,121.55,121.65,121.4,121.4,39
20091201|2009-07-02 08:00,2,121.3,121.3,120.05,120.25,164
20091201|2009-07-02 08:30,2,120.3,120.55,120.2,120.25,28
20091201|2009-07-02 09:00,2,120.45,121.55,120.45,121.55,16
20091201|2009-07-02 09:30,2,121.1,121.6,121.1,121.5,11
20091201|2009-07-02 10:00,2,121.8,121.8,121.5,121.6,21
20091201|2009-07-02 10:30,2,121.5,121.5,121.25,121.25,33
20091201|2009-07-02 11:00,2,121.2,121.25,120.85,121,33
20091201|2009-07-02 11:30,2,121.05,121.05,120.9,120.9,6
20091201|2009-07-02 12:00,2,121.1,121.2,120.7,120.7,64
20091201|2009-07-02 12:30,2,120.75,120.95,120.75,120.95,19
20091201|2009-07-06 02:30,6,120.25,121.1,120.25,121,23
20091201|2009-07-06 03:00,6,121,121,120.8,120.8,5
20091201|2009-07-06 03:30,6,120.65,120.65,120.65,120.65,2
20091201|2009-07-06 04:00,6,120.7,120.7,120.7,120.7,1
20091201|2009-07-06 04:30,6,120.45,120.45,120.45,120.45,1
20091201|2009-07-06 05:00,6,120.15,120.15,120.15,120.15,1
20091201|2009-07-06 05:30,6,120.4,120.4,120.25,120.4,3
20091201|2009-07-06 06:30,6,120.35,120.45,120.35,120.45,10
20091201|2009-07-06 07:00,6,120.05,120.05,119.7,119.7,99
20091201|2009-07-06 07:30,6,119.8,119.9,119.65,119.8,38
20091201|2009-07-06 08:00,6,119.65,119.85,119.6,119.8,42
20091201|2009-07-06 08:30,6,119.6,120,119.6,119.75,35
20091201|2009-07-06 09:00,6,119.9,120.65,119.9,120.65,42
20091201|2009-07-06 09:30,6,120.65,121.6,120.65,121.35,86
20091201|2009-07-06 10:00,6,121.5,121.5,121.5,121.5,24
20091201|2009-07-06 10:30,6,121.2,121.5,121.2,121.5,23
20091201|2009-07-06 11:00,6,121.5,122.95,121.5,122.3,87
20091201|2009-07-06 11:30,6,122.3,122.3,121.7,121.7,49
20091201|2009-07-06 12:00,6,121.35,121.35,120.9,121,15
20091201|2009-07-06 12:30,6,121,121.1,121,121.1,13
20091201|2009-07-07 02:30,7,121.3,121.3,121.3,121.3,1
20091201|2009-07-07 03:00,7,121.25,121.25,121.1,121.2,6
20091201|2009-07-07 03:30,7,121.25,121.9,121.25,121.9,5
20091201|2009-07-07 04:00,7,121.8,121.8,121.7,121.7,9
20091201|2009-07-07 04:30,7,121.9,121.9,121.85,121.85,5
20091201|2009-07-07 05:00,7,121.65,121.65,121.65,121.65,1
20091201|2009-07-07 06:00,7,122.1,122.1,122,122,5
20091201|2009-07-07 07:00,7,121.8,121.85,121.35,121.35,62
20091201|2009-07-07 07:30,7,121.5,121.65,121.45,121.45,17
20091201|2009-07-07 08:00,7,121.4,121.4,121,121.2,8
20091201|2009-07-07 08:30,7,120.95,120.95,120.5,120.85,16
20091201|2009-07-07 09:00,7,120.45,120.6,120.45,120.6,16
20091201|2009-07-07 09:30,7,120.45,120.45,120.05,120.35,17
20091201|2009-07-07 10:00,7,120.35,120.5,120.2,120.5,40
20091201|2009-07-07 10:30,7,120.3,120.4,120.15,120.25,20
20091201|2009-07-07 11:00,7,120.35,120.35,120.2,120.25,13
20091201|2009-07-07 11:30,7,120.25,120.5,120.15,120.35,23
20091201|2009-07-07 12:00,7,120.3,120.5,119.5,119.8,297
20091201|2009-07-07 12:30,7,120,120.4,120,120.1,23
20091201|2009-07-08 02:30,8,119.6,120.2,119.6,120.2,20
20091201|2009-07-08 03:00,8,120.1,120.2,120,120,9
20091201|2009-07-08 03:30,8,120.05,120.1,119.8,119.8,22
20091201|2009-07-08 04:00,8,119.85,119.85,119.85,119.85,2
20091201|2009-07-08 04:30,8,119.8,119.95,119.8,119.95,21
20091201|2009-07-08 05:00,8,120.05,120.05,119.9,119.9,19
20091201|2009-07-08 05:30,8,120.1,120.1,120.1,120.1,2
20091201|2009-07-08 06:30,8,120.1,120.1,119.95,119.95,10
20091201|2009-07-08 07:00,8,119.9,119.9,119.5,119.55,105
20091201|2009-07-08 07:30,8,119.75,119.75,119.05,119.35,133
20091201|2009-07-08 08:00,8,119.35,119.65,119.35,119.5,32
20091201|2009-07-08 08:30,8,119.45,120.05,119.25,120,55
20091201|2009-07-08 09:00,8,119.95,120.05,119.75,120,16
20091201|2009-07-08 09:30,8,119.85,119.9,119.75,119.8,17
20091201|2009-07-08 10:00,8,119.6,119.6,119.25,119.3,19
20091201|2009-07-08 10:30,8,119.4,119.75,119.4,119.75,8
20091201|2009-07-08 11:00,8,119.25,119.4,118.55,118.7,285
20091201|2009-07-08 11:30,8,118.7,118.8,118.3,118.3,172
20091201|2009-07-08 12:00,8,118.35,118.4,118.15,118.2,149
20091201|2009-07-08 12:30,8,118.15,118.4,117.8,117.8,324
20091201|2009-07-09 02:30,9,118.6,118.8,118.35,118.8,40
20091201|2009-07-09 03:00,9,118.7,119,118.7,119,24
20091201|2009-07-09 03:30,9,119.15,119.15,119.05,119.05,8
20091201|2009-07-09 04:00,9,118.95,118.95,118.95,118.95,1
20091201|2009-07-09 04:30,9,119.15,119.2,119.1,119.15,13
20091201|2009-07-09 05:00,9,119.2,119.3,119.2,119.3,17
20091201|2009-07-09 05:30,9,119.15,119.15,119.05,119.1,7
20091201|2009-07-09 06:00,9,119.1,119.1,118.9,118.9,16
20091201|2009-07-09 06:30,9,118.9,119,118.9,119,14
20091201|2009-07-09 07:00,9,118.95,121.3,118.5,120.2,132
20091201|2009-07-09 07:30,9,120.35,121.4,120.05,121.4,71
20091201|2009-07-09 08:00,9,121.25,121.45,120.9,120.95,29
20091201|2009-07-09 08:30,9,121,121.15,120.7,121.1,83
20091201|2009-07-09 09:00,9,120.95,120.95,120.25,120.4,23
20091201|2009-07-09 09:30,9,119.95,120,118.5,118.9,97
20091201|2009-07-09 10:00,9,118.8,118.8,117.5,118.55,294
20091201|2009-07-09 10:30,9,118.45,118.8,118.45,118.6,27
20091201|2009-07-09 11:00,9,118.7,118.9,118.6,118.9,11
20091201|2009-07-09 11:30,9,118.9,118.95,118.55,118.55,6
20091201|2009-07-09 12:00,9,118.8,118.8,118.7,118.7,17
20091201|2009-07-09 12:30,9,118.85,118.85,118.55,118.55,21
20091201|2009-07-10 02:30,10,118.85,119.6,118.75,119.6,73
20091201|2009-07-10 03:00,10,119.85,119.85,119.7,119.85,4
20091201|2009-07-10 04:00,10,119.65,119.95,119.65,119.9,10
20091201|2009-07-10 04:30,10,119.35,119.5,119.35,119.5,6
20091201|2009-07-10 05:00,10,119.7,119.8,117.55,117.55,49
20091201|2009-07-10 05:30,10,117.7,117.7,116.6,117.05,296
20091201|2009-07-10 06:00,10,117.05,117.5,117,117.5,20
20091201|2009-07-10 06:30,10,117.8,117.8,117.8,117.8,2
20091201|2009-07-10 07:00,10,117.5,117.5,116.9,117,124
20091201|2009-07-10 07:30,10,116.85,117.05,116.4,117,189
20091201|2009-07-10 08:00,10,117.05,117.5,116.9,117.5,4
20091201|2009-07-10 08:30,10,117.15,117.95,117.15,117.5,25
20091201|2009-07-10 09:00,10,117.8,118.1,117.65,117.8,33
20091201|2009-07-10 09:30,10,117.9,118.15,117.8,117.9,28
20091201|2009-07-10 10:00,10,117.65,118,117.65,117.7,14
20091201|2009-07-10 10:30,10,117.5,117.5,117.35,117.35,4
20091201|2009-07-10 11:00,10,118,118,117.5,117.5,7
20091201|2009-07-10 11:30,10,117.45,117.75,117.4,117.65,29
20091201|2009-07-10 12:00,10,117.6,117.6,117.25,117.25,104
20091201|2009-07-10 12:30,10,117.1,117.25,116.9,117.1,98
20091201|2009-07-13 02:30,13,117.45,117.45,116.75,116.8,23
20091201|2009-07-13 03:00,13,117.25,117.25,117.25,117.25,2
20091201|2009-07-13 03:30,13,117.1,117.1,116.9,116.9,48
20091201|2009-07-13 04:00,13,117.1,117.1,117.05,117.05,10
20091201|2009-07-13 04:30,13,117,117.1,116.95,117.1,34
20091201|2009-07-13 05:00,13,117.1,117.25,117.1,117.25,8
20091201|2009-07-13 05:30,13,117.1,117.1,117,117,8
20091201|2009-07-13 06:00,13,117.1,117.1,116.9,116.9,19
20091201|2009-07-13 06:30,13,116.9,117.1,116.85,117.1,14
20091201|2009-07-13 07:00,13,117,117,116.45,117,95
20091201|2009-07-13 07:30,13,117.5,117.7,117.3,117.7,30
20091201|2009-07-13 08:00,13,117.55,117.55,117.1,117.4,82
20091201|2009-07-13 08:30,13,117.55,118.05,117.4,117.6,148
20091201|2009-07-13 09:00,13,117.6,117.8,117.45,117.8,52
20091201|2009-07-13 09:30,13,117.5,117.6,117.4,117.6,18
20091201|2009-07-13 10:00,13,117.7,117.7,117.35,117.35,26
20091201|2009-07-13 10:30,13,117.55,117.8,117.55,117.65,30
20091201|2009-07-13 11:00,13,117.6,117.75,117.5,117.55,32
20091201|2009-07-13 11:30,13,117.75,117.75,117.65,117.65,8
20091201|2009-07-13 12:00,13,117.6,118,117.5,118,132
20091201|2009-07-13 12:30,13,117.8,117.8,117.2,117.3,73
20091201|2009-07-14 02:30,14,117.95,118.1,117.85,118.1,21
20091201|2009-07-14 03:00,14,118.35,118.35,118.3,118.3,4
20091201|2009-07-14 03:30,14,118.45,118.5,118.45,118.5,3
20091201|2009-07-14 04:30,14,118.3,118.3,118.3,118.3,2
20091201|2009-07-14 05:00,14,118.45,118.65,118.45,118.65,3
20091201|2009-07-14 05:30,14,118.65,118.95,118.65,118.95,8
20091201|2009-07-14 06:00,14,119,119.3,119,119.3,25
20091201|2009-07-14 06:30,14,119.1,119.45,119.1,119.45,54
20091201|2009-07-14 07:00,14,119.2,119.2,118.55,119.05,89
20091201|2009-07-14 07:30,14,119,119,119,119,1
20091201|2009-07-14 08:00,14,119.3,120,119,119.6,33
20091201|2009-07-14 08:30,14,119.6,120.55,119.5,120.15,46
20091201|2009-07-14 09:00,14,120.2,120.2,119.8,120,45
20091201|2009-07-14 09:30,14,119.45,119.5,119.15,119.5,31
20091201|2009-07-14 10:00,14,119.1,119.45,119.05,119.45,37
20091201|2009-07-14 10:30,14,119.4,119.5,119.4,119.5,15
20091201|2009-07-14 11:00,14,119.5,119.5,118.9,118.95,40
20091201|2009-07-14 11:30,14,118.95,118.95,118.85,118.95,8
20091201|2009-07-14 12:00,14,119.1,119.1,118.5,118.55,34
20091201|2009-07-14 12:30,14,118.5,118.8,118.25,118.25,30
20091201|2009-07-15 02:30,15,119,119.9,118.8,119.9,22
20091201|2009-07-15 03:00,15,119.8,119.95,119.8,119.8,4
20091201|2009-07-15 03:30,15,119.75,120,119.65,119.65,16
20091201|2009-07-15 04:00,15,119.9,119.9,119.9,119.9,1
20091201|2009-07-15 04:30,15,119.95,119.95,119.95,119.95,1
20091201|2009-07-15 05:00,15,119.95,119.95,119.6,119.7,13
20091201|2009-07-15 05:30,15,119.7,119.75,119.7,119.7,8
20091201|2009-07-15 06:00,15,119.75,119.8,119.75,119.8,5
20091201|2009-07-15 06:30,15,119.7,119.75,119.7,119.75,10
20091201|2009-07-15 07:00,15,119.7,120.2,119.55,120,60
20091201|2009-07-15 07:30,15,120,120.3,119.95,120,28
20091201|2009-07-15 08:00,15,120.1,120.2,119.8,119.85,10
20091201|2009-07-15 08:30,15,119.75,120,119.75,119.95,22
20091201|2009-07-15 09:00,15,120.1,120.15,119.65,120,15
20091201|2009-07-15 09:30,15,119.75,120,119.75,119.95,9
20091201|2009-07-15 10:00,15,120.1,120.9,120.1,120.65,55
20091201|2009-07-15 10:30,15,120.5,120.95,120.5,120.95,30
20091201|2009-07-15 11:00,15,120.85,120.85,120.5,120.5,81
20091201|2009-07-15 11:30,15,120.45,120.75,120.45,120.75,8
20091201|2009-07-15 12:00,15,120.35,121.15,120.35,121.15,56
20091201|2009-07-15 12:30,15,121.25,122.45,121.25,121.85,89
20091201|2009-07-16 02:30,16,121.15,122,121.15,121.85,41
20091201|2009-07-16 03:00,16,121.7,121.85,121.5,121.5,15
20091201|2009-07-16 03:30,16,121.2,121.2,121.15,121.2,13
20091201|2009-07-16 04:00,16,121.3,121.3,121.15,121.2,3
20091201|2009-07-16 04:30,16,121,121,120.85,120.85,11
20091201|2009-07-16 05:00,16,120.6,120.6,120.55,120.55,4
20091201|2009-07-16 05:30,16,120.6,120.7,120.6,120.65,9
20091201|2009-07-16 06:00,16,120.65,120.85,120.65,120.75,31
20091201|2009-07-16 06:30,16,120.7,120.8,120.7,120.7,49
20091201|2009-07-16 07:00,16,120.7,120.75,120.45,120.75,90
20091201|2009-07-16 07:30,16,120.5,121,120.5,120.7,30
20091201|2009-07-16 08:00,16,120.7,121.1,120.7,121.1,7
20091201|2009-07-16 08:30,16,121,121.1,120.6,120.8,45
20091201|2009-07-16 09:00,16,120.7,120.7,120.35,120.7,31
20091201|2009-07-16 09:30,16,120.75,120.85,119.5,120.1,123
20091201|2009-07-16 10:00,16,119.9,119.9,118.85,119,182
20091201|2009-07-16 10:30,16,119.15,119.15,117.8,117.9,256
20091201|2009-07-16 11:00,16,117.9,118.35,117.8,118.25,59
20091201|2009-07-16 11:30,16,118.35,118.6,118.3,118.6,23
20091201|2009-07-16 12:00,16,118.5,118.75,118.45,118.75,44
20091201|2009-07-16 12:30,16,118.8,119.2,118.75,118.9,28
20091201|2009-07-17 02:30,17,118.9,119.45,118.9,119.45,5
20091201|2009-07-17 03:00,17,119.25,119.4,119.25,119.4,6
20091201|2009-07-17 03:30,17,119.5,119.65,119.4,119.65,4
20091201|2009-07-17 04:00,17,119.7,119.75,119.65,119.65,12
20091201|2009-07-17 04:30,17,119.7,119.7,119.7,119.7,10
20091201|2009-07-17 05:00,17,119.7,120,119.7,119.95,20
20091201|2009-07-17 05:30,17,120.2,120.4,120.2,120.4,18
20091201|2009-07-17 07:00,17,120.15,120.15,119.6,119.6,92
20091201|2009-07-17 07:30,17,119.85,120.85,119.85,120.85,65
20091201|2009-07-17 08:00,17,120.6,120.85,120.1,120.3,31
20091201|2009-07-17 08:30,17,120.3,120.3,120.05,120.1,25
20091201|2009-07-17 09:00,17,120.05,120.05,120.05,120.05,2
20091201|2009-07-17 09:30,17,120.15,120.5,120.15,120.45,6
20091201|2009-07-17 10:00,17,120.25,120.25,120.15,120.15,8
20091201|2009-07-17 10:30,17,120.25,120.25,120.25,120.25,2
20091201|2009-07-17 11:00,17,120.6,121.3,120.6,121.3,83
20091201|2009-07-17 11:30,17,120.9,120.9,120.65,120.65,21
20091201|2009-07-17 12:00,17,120.75,121.7,120.75,121.7,36
20091201|2009-07-17 12:30,17,121.6,121.85,121.25,121.3,82
20091201|2009-07-20 02:30,20,121.05,122.75,121.05,122.6,40
20091201|2009-07-20 03:00,20,122.9,122.95,122.6,122.8,47
20091201|2009-07-20 03:30,20,122.85,123.2,122.85,123.05,36
20091201|2009-07-20 04:00,20,123.1,123.6,123,123.6,39
20091201|2009-07-20 04:30,20,123.65,123.65,123.45,123.5,21
20091201|2009-07-20 05:00,20,123.5,123.5,123.35,123.45,24
20091201|2009-07-20 05:30,20,123.2,123.2,122.9,122.9,10
20091201|2009-07-20 06:00,20,122.8,122.9,122.75,122.8,34
20091201|2009-07-20 06:30,20,123.1,123.4,123.1,123.25,18
20091201|2009-07-20 07:00,20,123.25,123.3,122.7,122.7,59
20091201|2009-07-20 07:30,20,123,123.35,122.85,123,40
20091201|2009-07-20 08:00,20,122.95,123.15,122.75,122.75,21
20091201|2009-07-20 08:30,20,122.7,122.8,122.65,122.75,7
20091201|2009-07-20 09:00,20,122.8,123.5,122.8,123.2,42
20091201|2009-07-20 09:30,20,123.3,123.35,123.2,123.3,23
20091201|2009-07-20 10:00,20,123.4,124.45,123.3,124.4,94
20091201|2009-07-20 10:30,20,124.5,125.15,124.5,124.65,158
20091201|2009-07-20 11:00,20,124.65,124.75,124.6,124.6,60
20091201|2009-07-20 11:30,20,124.7,125.15,124.5,125.15,21
20091201|2009-07-20 12:00,20,125.2,125.75,124.9,124.9,60
20091201|2009-07-20 12:30,20,125.3,125.35,124.65,124.65,24
20091201|2009-07-21 02:30,21,125.25,125.25,124.7,125,12
20091201|2009-07-21 03:00,21,125.25,125.65,125.05,125.3,18
20091201|2009-07-21 03:30,21,125.45,126,125.45,125.9,30
20091201|2009-07-21 04:00,21,125.9,125.9,125.7,125.7,4
20091201|2009-07-21 04:30,21,125.6,125.7,125.6,125.7,6
20091201|2009-07-21 05:00,21,125,125,124.95,124.95,2
20091201|2009-07-21 05:30,21,124.65,124.75,124.55,124.55,15
20091201|2009-07-21 06:00,21,124.5,124.5,124.05,124.05,31
20091201|2009-07-21 06:30,21,124.55,124.7,124.5,124.7,5
20091201|2009-07-21 07:00,21,125,125.35,124.85,125.2,74
20091201|2009-07-21 07:30,21,125.25,125.75,125.05,125.75,62
20091201|2009-07-21 08:00,21,126.15,126.4,125.85,126,95
20091201|2009-07-21 08:30,21,126,126.25,125.65,125.75,58
20091201|2009-07-21 09:00,21,126.15,126.15,125.3,125.85,104
20091201|2009-07-21 09:30,21,125.8,126.1,125.8,126.1,56
20091201|2009-07-21 10:00,21,126.1,126.2,125.95,126.1,60
20091201|2009-07-21 10:30,21,126.15,126.15,125.25,125.25,38
20091201|2009-07-21 11:00,21,125.25,125.5,125.25,125.5,18
20091201|2009-07-21 11:30,21,125,125.5,125,125.1,22
20091201|2009-07-21 12:00,21,125.1,125.6,124.7,125.55,52
20091201|2009-07-21 12:30,21,125.55,125.6,125.45,125.45,32
20091201|2009-07-22 02:30,22,125.5,125.75,125.5,125.7,34
20091201|2009-07-22 03:00,22,125.7,126,125.7,126,29
20091201|2009-07-22 03:30,22,126.1,126.2,126,126.2,17
20091201|2009-07-22 04:00,22,126,126,126,126,1
20091201|2009-07-22 06:30,22,125.65,125.9,125.65,125.9,11
20091201|2009-07-22 07:00,22,125.9,126.05,124.8,125,92
20091201|2009-07-22 07:30,22,124.9,125.25,124.6,124.7,52
20091201|2009-07-22 08:00,22,124.6,124.65,122.85,122.85,258
20091201|2009-07-22 08:30,22,122.9,123.05,119.4,122.35,808
20091201|2009-07-22 09:00,22,122.4,122.65,122.35,122.55,78
20091201|2009-07-22 09:30,22,122.25,122.7,122,122.7,104
20091201|2009-07-22 10:00,22,122.7,122.7,122.4,122.4,116
20091201|2009-07-22 10:30,22,122.5,122.6,122.3,122.4,80
20091201|2009-07-22 11:00,22,122.6,123.45,122.6,123.45,21
20091201|2009-07-22 11:30,22,123.3,123.4,123.05,123.3,12
20091201|2009-07-22 12:00,22,123.15,123.3,123.15,123.2,78
20091201|2009-07-22 12:30,22,123.2,123.2,122.6,122.7,55
20091201|2009-07-23 02:30,23,123.05,123.2,122.8,123,51
20091201|2009-07-23 03:00,23,123,123.2,123,123.2,26
20091201|2009-07-23 03:30,23,123.2,123.25,123.2,123.25,62
20091201|2009-07-23 04:00,23,123.2,123.2,123.1,123.1,5
20091201|2009-07-23 04:30,23,123.2,123.2,123.1,123.1,9
20091201|2009-07-23 05:30,23,123.1,123.4,123.1,123.4,7
20091201|2009-07-23 06:30,23,123.3,123.35,123.3,123.35,5
20091201|2009-07-23 07:00,23,123.3,124.35,123.15,124.25,121
20091201|2009-07-23 07:30,23,124.4,124.9,124.4,124.5,60
20091201|2009-07-23 08:00,23,124.55,124.55,123.9,123.9,8
20091201|2009-07-23 08:30,23,123.5,124.6,123.5,124.5,11
20091201|2009-07-23 09:00,23,124.4,127.1,124.4,126.9,227
20091201|2009-07-23 09:30,23,126.75,127.2,126.65,126.85,169
20091201|2009-07-23 10:00,23,127,127.5,126.85,127.05,156
20091201|2009-07-23 10:30,23,127.25,128.5,127.2,127.5,200
20091201|2009-07-23 11:00,23,127.5,128.3,127.3,128.2,89
20091201|2009-07-23 11:30,23,127.7,127.7,126.9,127.55,53
20091201|2009-07-23 12:00,23,127.6,127.7,127.4,127.7,37
20091201|2009-07-23 12:30,23,127.4,128.5,127.4,128.15,84
20091201|2009-07-24 02:30,24,127.65,128.35,127.65,128.15,20
20091201|2009-07-24 03:00,24,128.25,128.25,128.25,128.25,6
20091201|2009-07-24 03:30,24,128.15,128.15,127.8,127.8,16
20091201|2009-07-24 04:00,24,127.45,127.5,127.45,127.45,3
20091201|2009-07-24 04:30,24,127.5,127.6,127.45,127.55,12
20091201|2009-07-24 05:00,24,127.55,127.55,127.55,127.55,1
20091201|2009-07-24 05:30,24,127.6,127.6,127.6,127.6,2
20091201|2009-07-24 06:00,24,127.8,128.05,127.7,127.7,30
20091201|2009-07-24 06:30,24,127.8,127.8,127.8,127.8,1
20091201|2009-07-24 07:00,24,127.9,128.05,126.85,127.15,61
20091201|2009-07-24 07:30,24,127.2,127.7,127.1,127.4,6
20091201|2009-07-24 08:00,24,127.75,127.75,127.75,127.75,2
20091201|2009-07-24 08:30,24,127.75,128.45,127.75,127.8,28
20091201|2009-07-24 09:00,24,127.85,128.3,127.75,127.85,43
20091201|2009-07-24 09:30,24,127.95,128.05,127.4,127.4,10
20091201|2009-07-24 10:00,24,127.3,127.6,127.2,127.3,59
20091201|2009-07-24 10:30,24,127.35,127.35,127.2,127.2,9
20091201|2009-07-24 11:00,24,127.2,127.2,126.55,126.8,20
20091201|2009-07-24 11:30,24,127,127.05,126.8,127.05,7
20091201|2009-07-24 12:00,24,126.8,127.25,126.8,127.15,60
20091201|2009-07-24 12:30,24,127.1,127.1,126.85,126.85,61
20091201|2009-07-27 02:30,27,127.15,127.15,127,127.05,19
20091201|2009-07-27 03:00,27,127.55,127.55,127.4,127.5,11
20091201|2009-07-27 03:30,27,127.65,127.7,127.65,127.7,5
20091201|2009-07-27 05:00,27,127.55,127.55,127.55,127.55,3
20091201|2009-07-27 05:30,27,127.8,128,127.8,128,30
20091201|2009-07-27 06:00,27,127.7,128,127.7,128,3
20091201|2009-07-27 06:30,27,128,128,127.9,127.9,8
20091201|2009-07-27 07:00,27,127.7,128,127,127,25
20091201|2009-07-27 07:30,27,127.2,127.3,126.9,127.3,19
20091201|2009-07-27 08:00,27,127.5,127.8,127.45,127.65,12
20091201|2009-07-27 08:30,27,127.35,127.55,127.15,127.35,18
20091201|2009-07-27 09:00,27,127.75,127.8,126.2,126.6,27
20091201|2009-07-27 09:30,27,126.9,126.9,126.3,126.4,35
20091201|2009-07-27 10:00,27,127.1,127.15,127.1,127.15,3
20091201|2009-07-27 10:30,27,127.2,127.45,127.2,127.45,31
20091201|2009-07-27 11:00,27,127.25,127.5,127.1,127.45,48
20091201|2009-07-27 11:30,27,127.35,127.5,127.35,127.4,19
20091201|2009-07-27 12:00,27,127.4,127.6,127.2,127.55,43
20091201|2009-07-27 12:30,27,127.5,127.85,127.5,127.85,29
20091201|2009-07-28 02:30,28,127.9,128.8,127.8,128.8,77
20091201|2009-07-28 03:00,28,128.9,129.05,128.8,129.05,94
20091201|2009-07-28 03:30,28,129,129,128.75,128.75,10
20091201|2009-07-28 04:00,28,128.7,129.25,128.7,129.25,15
20091201|2009-07-28 04:30,28,128.95,129.05,128.9,129.05,14
20091201|2009-07-28 05:00,28,129.05,129.05,128.8,128.8,4
20091201|2009-07-28 05:30,28,128.65,128.65,128.5,128.5,11
20091201|2009-07-28 06:00,28,128.4,128.5,128.4,128.4,9
20091201|2009-07-28 06:30,28,128.3,128.3,128,128,14
20091201|2009-07-28 07:00,28,128.1,128.45,128.1,128.1,44
20091201|2009-07-28 07:30,28,128.15,128.25,127.75,128,37
20091201|2009-07-28 08:00,28,128,128,127.4,127.5,38
20091201|2009-07-28 08:30,28,127.6,127.6,126.5,127.25,26
20091201|2009-07-28 09:00,28,127.25,127.25,126.7,126.8,37
20091201|2009-07-28 09:30,28,126.95,127,126.55,127,44
20091201|2009-07-28 10:00,28,127,127,126.35,126.6,94
20091201|2009-07-28 10:30,28,126.45,126.45,123.35,124.3,246
20091201|2009-07-28 11:00,28,124.45,124.85,124.05,124.75,72
20091201|2009-07-28 11:30,28,124.85,124.9,124.6,124.7,23
20091201|2009-07-28 12:00,28,124.75,125.95,124.7,125.95,10
20091201|2009-07-28 12:30,28,125.8,125.85,125.35,125.4,20
20091201|2009-07-29 02:30,29,125.35,125.4,124.85,125.05,35
20091201|2009-07-29 03:00,29,125.15,125.7,125.15,125.7,30
20091201|2009-07-29 03:30,29,125.6,125.6,125.35,125.5,18
20091201|2009-07-29 04:00,29,125.3,125.3,125.2,125.2,2
20091201|2009-07-29 04:30,29,125.35,125.35,125.35,125.35,1
20091201|2009-07-29 05:30,29,125.4,125.4,125.4,125.4,1
20091201|2009-07-29 06:00,29,125.5,125.5,125.25,125.25,2
20091201|2009-07-29 06:30,29,125.15,125.15,125,125,9
20091201|2009-07-29 07:00,29,124.8,125.75,124.4,125.75,38
20091201|2009-07-29 07:30,29,125.75,126.1,125.65,125.65,20
20091201|2009-07-29 08:00,29,126,126.5,125.45,126.1,21
20091201|2009-07-29 08:30,29,126.5,127.4,126.5,127.25,90
20091201|2009-07-29 09:00,29,127.15,127.2,126.7,126.95,74
20091201|2009-07-29 09:30,29,126.95,126.95,125.7,125.7,47
20091201|2009-07-29 10:00,29,126,126,125.2,125.7,45
20091201|2009-07-29 10:30,29,125.65,126.05,125.65,125.95,21
20091201|2009-07-29 11:00,29,126.1,126.35,126.1,126.25,9
20091201|2009-07-29 11:30,29,126.2,126.2,126.1,126.1,17
20091201|2009-07-29 12:00,29,126.15,126.45,126,126,119
20091201|2009-07-29 12:30,29,126.05,126.25,125.9,125.9,60
20091201|2009-07-30 02:30,30,125.95,126.9,125.95,126.75,35
20091201|2009-07-30 03:00,30,126.7,126.9,126.4,126.7,25
20091201|2009-07-30 03:30,30,126.85,126.85,126.85,126.85,1
20091201|2009-07-30 04:00,30,127,127.6,127,127.5,39
20091201|2009-07-30 04:30,30,127.5,127.55,127.35,127.45,24
20091201|2009-07-30 05:00,30,127.25,127.5,127.25,127.5,7
20091201|2009-07-30 05:30,30,127.8,127.8,127.8,127.8,2
20091201|2009-07-30 06:00,30,127.65,127.65,127.45,127.45,15
20091201|2009-07-30 06:30,30,127.5,127.5,127.25,127.25,10
20091201|2009-07-30 07:00,30,127.45,127.6,127.1,127.6,22
20091201|2009-07-30 07:30,30,127.75,128.8,127.75,128.3,230
20091201|2009-07-30 08:00,30,128.3,128.5,128.1,128.4,78
20091201|2009-07-30 08:30,30,128.1,128.5,127.7,128.5,97
20091201|2009-07-30 09:00,30,128.75,128.9,128.4,128.4,34
20091201|2009-07-30 09:30,30,128.35,128.9,128.3,128.55,63
20091201|2009-07-30 10:00,30,128.75,128.75,128.55,128.7,55
20091201|2009-07-30 10:30,30,128.35,128.35,127.55,127.7,28
20091201|2009-07-30 11:00,30,127.8,128,127.8,127.9,9
20091201|2009-07-30 11:30,30,127.75,128.05,127.55,127.55,28
20091201|2009-07-30 12:00,30,128,128.25,127.7,128.15,43
20091201|2009-07-30 12:30,30,128.15,128.15,127.6,127.65,45
20091201|2009-07-31 02:30,31,128.45,128.5,128.25,128.4,35
20091201|2009-07-31 03:00,31,128.25,128.25,128.2,128.2,3
20091201|2009-07-31 03:30,31,128.1,128.1,127.65,127.95,16
20091201|2009-07-31 04:00,31,127.8,127.9,127.8,127.85,6
20091201|2009-07-31 04:30,31,127.95,128.2,127.95,128.2,7
20091201|2009-07-31 05:00,31,128.2,128.2,128.2,128.2,1
20091201|2009-07-31 06:00,31,128.1,128.1,128,128,3
20091201|2009-07-31 06:30,31,128,128.3,128,128.3,5
20091201|2009-07-31 07:00,31,128.4,128.45,127.55,127.55,26
20091201|2009-07-31 07:30,31,127.5,127.5,127,127.3,50
20091201|2009-07-31 08:00,31,127.4,128.1,127,128,51
20091201|2009-07-31 08:30,31,127.9,130,127.9,129.65,406
20091201|2009-07-31 09:00,31,129.25,130.25,129.25,130.1,214
20091201|2009-07-31 09:30,31,130.2,131,130.2,130.55,271
20091201|2009-07-31 10:00,31,130.4,130.9,130.4,130.85,61
20091201|2009-07-31 10:30,31,130.75,131,130.75,130.9,31
20091201|2009-07-31 11:00,31,131,131.05,130.5,130.7,71
20091201|2009-07-31 11:30,31,130.6,130.7,130.5,130.7,28
20091201|2009-07-31 12:00,31,130.75,131.05,130.75,131.05,104
20091201|2009-07-31 12:30,31,130.75,130.8,130.35,130.35,37
20091201|2009-08-03 02:30,3,130.45,132.45,130.45,131.8,101
20091201|2009-08-03 03:00,3,131.95,132,131.5,131.7,14
20091201|2009-08-03 03:30,3,131.85,132.3,131.8,132.3,16
20091201|2009-08-03 04:00,3,132.15,132.25,132.05,132.25,20
20091201|2009-08-03 04:30,3,132.3,132.35,132.3,132.35,22
20091201|2009-08-03 05:00,3,132.35,132.7,132.25,132.7,180
20091201|2009-08-03 05:30,3,132.7,132.7,132.4,132.5,36
20091201|2009-08-03 06:00,3,132.7,132.7,132.4,132.6,10
20091201|2009-08-03 06:30,3,132.6,132.7,132.55,132.7,96
20091201|2009-08-03 07:00,3,132.75,133,132.3,133,234
20091201|2009-08-03 07:30,3,133,133.7,132.85,133.6,292
20091201|2009-08-03 08:00,3,133.8,133.95,133.5,133.65,90
20091201|2009-08-03 08:30,3,133.8,134.2,133.55,133.85,322
20091201|2009-08-03 09:00,3,134,134.3,133.8,134.25,124
20091201|2009-08-03 09:30,3,134.3,135,134.25,134.6,241
20091201|2009-08-03 10:00,3,134.7,135.15,134.3,134.5,124
20091201|2009-08-03 10:30,3,134.5,134.95,134.45,134.8,160
20091201|2009-08-03 11:00,3,134.9,135,134.8,134.85,76
20091201|2009-08-03 11:30,3,134.8,135.3,134.8,135.2,233
20091201|2009-08-03 12:00,3,135.2,136.4,135.1,135.95,656
20091201|2009-08-03 12:30,3,135.75,136.25,135.7,135.95,104
20091201|2009-08-04 02:30,4,135.5,135.65,134.5,134.6,109
20091201|2009-08-04 03:00,4,134.65,134.75,134.5,134.65,100
20091201|2009-08-04 03:30,4,134.7,134.9,134.5,134.9,90
20091201|2009-08-04 04:00,4,135,135.15,134.95,135.05,34
20091201|2009-08-04 04:30,4,135.1,135.3,135,135.05,47
20091201|2009-08-04 05:00,4,135,135,134.85,135,44
20091201|2009-08-04 05:30,4,135.05,135.05,135,135,13
20091201|2009-08-04 06:00,4,135.1,135.1,135,135,11
20091201|2009-08-04 06:30,4,135,135.05,134.75,134.9,75
20091201|2009-08-04 07:00,4,134.95,135.9,134.85,135.5,168
20091201|2009-08-04 07:30,4,135.3,136,135.25,136,113
20091201|2009-08-04 08:00,4,135.75,136.6,135.75,136.4,157
20091201|2009-08-04 08:30,4,136.5,137.15,136.5,136.95,299
20091201|2009-08-04 09:00,4,137,137,136.65,136.75,54
20091201|2009-08-04 09:30,4,136.7,136.75,135.7,135.8,261
20091201|2009-08-04 10:00,4,135.75,136.1,135.7,136,353
20091201|2009-08-04 10:30,4,136.05,136.35,135.95,136.25,172
20091201|2009-08-04 11:00,4,136.25,136.55,136.05,136.5,126
20091201|2009-08-04 11:30,4,136.65,137,136.65,136.7,180
20091201|2009-08-04 12:00,4,136.75,136.95,135.7,136.55,196
20091201|2009-08-04 12:30,4,136.5,136.5,135.7,135.9,21
20091201|2009-08-05 02:30,5,135.45,136,135.45,135.55,43
20091201|2009-08-05 03:00,5,135.55,135.75,135.55,135.75,14
20091201|2009-08-05 03:30,5,136.1,136.1,136,136,16
20091201|2009-08-05 04:00,5,136,136.1,136,136,29
20091201|2009-08-05 04:30,5,136.05,136.05,136,136,21
20091201|2009-08-05 05:00,5,135.85,135.9,135.85,135.9,10
20091201|2009-08-05 05:30,5,135.9,136,135.9,135.95,17
20091201|2009-08-05 06:00,5,136.05,136.35,136.05,136.2,27
20091201|2009-08-05 06:30,5,136.2,136.8,136.2,136.8,80
20091201|2009-08-05 07:00,5,136.8,136.95,136.45,136.75,104
20091201|2009-08-05 07:30,5,136.55,136.75,135.55,135.55,123
20091201|2009-08-05 08:00,5,135.7,135.9,135.7,135.75,7
20091201|2009-08-05 08:30,5,135.7,135.7,134.5,134.5,158
20091201|2009-08-05 09:00,5,134.2,134.55,133.85,134.25,121
20091201|2009-08-05 09:30,5,134.1,134.3,133.9,134.3,87
20091201|2009-08-05 10:00,5,134.25,135.1,134.1,135.1,57
20091201|2009-08-05 10:30,5,135.1,135.25,134.4,134.95,53
20091201|2009-08-05 11:00,5,134.65,135.1,134.5,135.1,70
20091201|2009-08-05 11:30,5,135.1,135.1,134.9,134.9,8
20091201|2009-08-05 12:00,5,134.8,134.85,134.5,134.65,53
20091201|2009-08-05 12:30,5,134.7,134.7,134.2,134.4,23
20091201|2009-08-06 02:30,6,134.4,135.15,134.4,134.9,26
20091201|2009-08-06 03:00,6,135.3,135.3,134.9,135.15,7
20091201|2009-08-06 03:30,6,135.05,135.25,135.05,135.25,10
20091201|2009-08-06 04:00,6,135.2,135.4,135.2,135.3,14
20091201|2009-08-06 04:30,6,135.35,135.4,135.3,135.3,26
20091201|2009-08-06 05:00,6,135.45,135.45,135.25,135.25,37
20091201|2009-08-06 05:30,6,135.25,135.25,135.05,135.15,47
20091201|2009-08-06 06:00,6,135.15,135.15,134.9,134.9,27
20091201|2009-08-06 06:30,6,134.9,135.4,134.55,135.4,98
20091201|2009-08-06 07:00,6,135.35,136.1,135.2,136,130
20091201|2009-08-06 07:30,6,136.1,137.2,136.1,136.3,213
20091201|2009-08-06 08:00,6,136.3,136.5,136.25,136.5,91
20091201|2009-08-06 08:30,6,136.6,136.75,136.15,136.4,103
20091201|2009-08-06 09:00,6,136.25,136.5,135.55,136.4,87
20091201|2009-08-06 09:30,6,136.3,136.7,136.3,136.4,122
20091201|2009-08-06 10:00,6,136.6,136.7,135.85,136.2,172
20091201|2009-08-06 10:30,6,136,136.2,135.85,136.05,30
20091201|2009-08-06 11:00,6,136.15,136.8,136.15,136.7,65
20091201|2009-08-06 11:30,6,136.6,137.75,136.55,137.55,213
20091201|2009-08-06 12:00,6,137.7,137.8,137.25,137.8,58
20091201|2009-08-06 12:30,6,137.65,137.75,137.2,137.75,48
20091201|2009-08-07 02:30,7,137.15,137.45,136.9,136.9,47
20091201|2009-08-07 03:00,7,136.8,136.8,136.15,136.25,49
20091201|2009-08-07 03:30,7,136.4,136.5,136.3,136.3,24
20091201|2009-08-07 04:00,7,136.3,136.5,136.3,136.5,9
20091201|2009-08-07 04:30,7,136.8,136.9,136.65,136.8,27
20091201|2009-08-07 05:00,7,136.8,136.8,136.5,136.5,23
20091201|2009-08-07 05:30,7,136.6,136.8,136.4,136.5,14
20091201|2009-08-07 06:00,7,136.75,136.75,136.7,136.7,5
20091201|2009-08-07 06:30,7,136.5,136.5,136.35,136.4,13
20091201|2009-08-07 07:00,7,136.2,137.25,136.15,137.2,130
20091201|2009-08-07 07:30,7,137.25,138.4,136.9,137.15,239
20091201|2009-08-07 08:00,7,137.65,140.3,137.65,139.2,687
20091201|2009-08-07 08:30,7,139.25,139.3,138.9,139.1,73
20091201|2009-08-07 09:00,7,139,139.5,138.75,139.15,67
20091201|2009-08-07 09:30,7,139.2,139.65,139.15,139.65,92
20091201|2009-08-07 10:00,7,139.65,140,139.65,139.75,222
20091201|2009-08-07 10:30,7,139.75,140.05,139.7,139.9,117
20091201|2009-08-07 11:00,7,139.8,140,139.8,139.9,130
20091201|2009-08-07 11:30,7,139.8,140.5,139.65,140.1,76
20091201|2009-08-07 12:00,7,140.1,141.2,140.1,141,288
20091201|2009-08-07 12:30,7,140.8,141.15,140.35,140.55,153
20091201|2009-08-10 02:30,10,140.3,140.3,139.9,139.9,69
20091201|2009-08-10 03:00,10,139.9,139.9,139.4,139.65,10
20091201|2009-08-10 03:30,10,139.75,139.95,139.5,139.95,69
20091201|2009-08-10 04:00,10,139.65,139.75,139.6,139.75,32
20091201|2009-08-10 04:30,10,139.75,140,139.75,140,21
20091201|2009-08-10 05:00,10,140.05,140.05,139.95,139.95,10
20091201|2009-08-10 05:30,10,139.95,140.05,139.95,140.05,8
20091201|2009-08-10 06:00,10,140,140,139.85,139.85,27
20091201|2009-08-10 06:30,10,140,140,139.95,140,32
20091201|2009-08-10 07:00,10,140.15,141.65,140.15,140.8,330
20091201|2009-08-10 07:30,10,140.9,141,139.85,139.85,121
20091201|2009-08-10 08:00,10,139.85,140.25,139.75,140,167
20091201|2009-08-10 08:30,10,140,140.05,139.6,139.7,160
20091201|2009-08-10 09:00,10,139.7,139.7,138.9,139.4,224
20091201|2009-08-10 09:30,10,139.45,139.55,138.7,139.15,231
20091201|2009-08-10 10:00,10,139.15,139.3,138.85,139,141
20091201|2009-08-10 10:30,10,138.95,138.95,137.95,138.5,246
20091201|2009-08-10 11:00,10,138.6,138.9,138.45,138.8,60
20091201|2009-08-10 11:30,10,138.8,139.1,138.8,139,141
20091201|2009-08-10 12:00,10,138.9,139.2,138.65,138.65,183
20091201|2009-08-10 12:30,10,138.8,139.5,138.6,138.85,44
20091201|2009-08-11 02:30,11,138.8,139.25,138.75,139.25,69
20091201|2009-08-11 03:00,11,139.2,139.2,138.4,138.4,99
20091201|2009-08-11 03:30,11,138.1,138.1,138,138.05,10
20091201|2009-08-11 04:00,11,138.7,138.7,138.45,138.45,15
20091201|2009-08-11 04:30,11,138.45,138.55,138.45,138.55,6
20091201|2009-08-11 05:00,11,138.5,138.5,138.2,138.2,23
20091201|2009-08-11 05:30,11,138.1,138.1,137.25,137.7,50
20091201|2009-08-11 06:00,11,137.55,137.8,137.55,137.8,11
20091201|2009-08-11 06:30,11,137.75,137.95,137.75,137.95,6
20091201|2009-08-11 07:00,11,137.9,138.75,137.9,138.7,132
20091201|2009-08-11 07:30,11,138.75,139.5,138.6,139.25,360
20091201|2009-08-11 08:00,11,139.25,139.25,137.9,138.5,340
20091201|2009-08-11 08:30,11,138.5,138.65,137.4,137.9,426
20091201|2009-08-11 09:00,11,137.95,138,137.6,137.85,214
20091201|2009-08-11 09:30,11,137.9,138.45,137.75,138.4,130
20091201|2009-08-11 10:00,11,138.35,138.45,137.8,138.3,149
20091201|2009-08-11 11:00,11,139.75,140.5,139.75,140.1,152
20091201|2009-08-11 11:30,11,139.7,139.9,139.4,139.65,143
20091201|2009-08-11 12:00,11,139.65,140.15,139.4,140.1,321
20091201|2009-08-11 12:30,11,140.1,140.1,139.4,139.65,135
20091201|2009-08-12 02:30,12,139.4,139.4,138.65,139.15,58
20091201|2009-08-12 03:00,12,139.1,139.8,139.1,139.4,28
20091201|2009-08-12 03:30,12,139.45,139.45,139.15,139.45,23
20091201|2009-08-12 04:00,12,139.3,139.3,138.8,138.8,10
20091201|2009-08-12 04:30,12,139,139.3,139,139.25,31
20091201|2009-08-12 05:00,12,139.25,139.25,139,139,19
20091201|2009-08-12 05:30,12,139.1,139.1,138.8,138.8,15
20091201|2009-08-12 06:00,12,138.8,139.25,138.8,139.2,23
20091201|2009-08-12 06:30,12,139.1,139.2,139.1,139.1,23
20091201|2009-08-12 07:00,12,139.2,139.55,139.1,139.3,121
20091201|2009-08-12 07:30,12,139.5,139.9,139.2,139.25,121
20091201|2009-08-12 08:00,12,139.25,139.9,139.2,139.55,168
20091201|2009-08-12 08:30,12,139.6,140.15,139.45,140.1,265
20091201|2009-08-12 09:00,12,140.15,140.45,139.9,140.25,261
20091201|2009-08-12 09:30,12,140.25,140.25,139.5,139.85,161
20091201|2009-08-12 10:00,12,139.85,139.95,139.55,139.85,135
20091201|2009-08-12 10:30,12,139.8,139.85,139.5,139.85,85
20091201|2009-08-12 11:00,12,139.5,139.5,138.6,139.05,130
20091201|2009-08-12 11:30,12,139,139.2,138.3,139.05,230
20091201|2009-08-12 12:00,12,139,139.1,138.55,138.55,179
20091201|2009-08-12 12:30,12,138.75,138.8,138.1,138.55,175
20091201|2009-08-13 02:30,13,138.1,138.5,138.1,138.2,68
20091201|2009-08-13 03:00,13,138.2,138.25,138.1,138.25,57
20091201|2009-08-13 03:30,13,138.4,138.45,138.4,138.45,6
20091201|2009-08-13 04:00,13,138.45,138.45,138.25,138.35,85
20091201|2009-08-13 04:30,13,138.45,138.45,138.35,138.45,57
20091201|2009-08-13 05:00,13,138.45,138.45,138.45,138.45,4
20091201|2009-08-13 05:30,13,138.45,138.45,138.4,138.45,15
20091201|2009-08-13 06:00,13,138.45,138.9,138.45,138.8,98
20091201|2009-08-13 06:30,13,138.8,139.2,138.8,139.15,190
20091201|2009-08-13 07:00,13,139.15,139.4,138.95,139.1,202
20091201|2009-08-13 07:30,13,139.25,139.35,137.15,138.6,511
20091201|2009-08-13 08:00,13,138.6,138.8,137.55,137.65,191
20091201|2009-08-13 08:30,13,137.55,137.8,134.95,136.1,997
20091201|2009-08-13 09:00,13,136.05,136.45,135.55,136,333
20091201|2009-08-13 09:30,13,136.05,136.65,135.95,136.65,148
20091201|2009-08-13 10:00,13,136.5,136.5,135.85,136,158
20091201|2009-08-13 10:30,13,136,136.1,135.65,135.7,150
20091201|2009-08-13 11:00,13,135.75,135.9,135.4,135.55,117
20091201|2009-08-13 11:30,13,135.7,135.95,135.4,135.7,55
20091201|2009-08-13 12:00,13,135.5,136.3,135.4,136.2,259
20091201|2009-08-13 12:30,13,136,136.35,135.35,135.4,117
20091201|2009-08-14 02:30,14,135.5,135.55,133.5,134.6,240
20091201|2009-08-14 03:00,14,134.45,135.15,134.45,134.65,171
20091201|2009-08-14 03:30,14,134.8,134.8,134.55,134.65,66
20091201|2009-08-14 04:00,14,134.65,134.8,134.6,134.75,19
20091201|2009-08-14 04:30,14,134.6,134.7,134.6,134.7,9
20091201|2009-08-14 05:00,14,134.8,134.8,134.7,134.7,45
20091201|2009-08-14 05:30,14,134.75,134.85,134.45,134.55,71
20091201|2009-08-14 06:00,14,134.8,134.85,134.55,134.7,17
20091201|2009-08-14 06:30,14,134.7,135.4,134.7,135.4,86
20091201|2009-08-14 07:00,14,135.2,136.25,135.05,136.25,310
20091201|2009-08-14 07:30,14,136.2,136.85,136.15,136.55,324
20091201|2009-08-14 08:00,14,136.5,136.7,135.7,136.35,137
20091201|2009-08-14 08:30,14,136.35,136.4,135.05,135.2,334
20091201|2009-08-14 09:00,14,135.2,135.2,132.1,133.1,1756
20091201|2009-08-14 09:30,14,133.15,133.4,132.6,132.9,339
20091201|2009-08-14 10:00,14,132.75,132.95,132.55,132.6,339
20091201|2009-08-14 10:30,14,132.6,132.65,131.85,131.85,453
20091201|2009-08-14 11:00,14,131.9,132.75,131.55,132.6,391
20091201|2009-08-14 11:30,14,132.5,132.9,132.2,132.2,118
20091201|2009-08-14 12:00,14,132.3,132.5,132.1,132.4,269
20091201|2009-08-14 12:30,14,132.3,132.4,131.75,131.75,245
20091201|2009-08-17 02:30,17,131.5,131.5,129.45,130,551
20091201|2009-08-17 03:00,17,130.25,130.85,130.25,130.85,66
20091201|2009-08-17 03:30,17,130.7,131.05,130.65,130.95,101
20091201|2009-08-17 04:00,17,131,131,130.65,130.65,51
20091201|2009-08-17 04:30,17,130.65,130.8,130.5,130.75,105
20091201|2009-08-17 05:00,17,130.65,130.75,130.15,130.15,83
20091201|2009-08-17 05:30,17,130.05,130.35,129.85,130,80
20091201|2009-08-17 06:00,17,130.2,130.5,130,130.5,79
20091201|2009-08-17 06:30,17,130.5,130.9,130.35,130.5,66
20091201|2009-08-17 07:00,17,130.65,130.8,129.75,130.1,313
20091201|2009-08-17 07:30,17,130.1,130.35,129.1,130.2,1002
20091201|2009-08-17 08:00,17,130.2,130.2,129.25,129.35,533
20091201|2009-08-17 08:30,17,129.45,129.6,129,129.35,613
20091201|2009-08-17 09:00,17,129.4,129.4,127.95,128.5,1135
20091201|2009-08-17 09:30,17,128.5,128.75,128.4,128.45,398
20091201|2009-08-17 10:00,17,128.4,128.75,127.7,128.55,687
20091201|2009-08-17 10:30,17,128.7,128.85,128.35,128.6,288
20091201|2009-08-17 11:00,17,128.65,128.9,128.15,128.75,328
20091201|2009-08-17 11:30,17,128.7,128.75,128.45,128.6,159
20091201|2009-08-17 12:00,17,128.65,129.05,128.5,128.95,284
20091201|2009-08-17 12:30,17,128.9,129.1,128.75,128.8,269
20091201|2009-08-18 02:30,18,129,129.55,129,129.4,173
20091201|2009-08-18 03:00,18,129.4,129.45,129.25,129.25,46
20091201|2009-08-18 03:30,18,129.25,129.4,129.2,129.2,58
20091201|2009-08-18 04:00,18,129.2,129.35,128.15,128.3,302
20091201|2009-08-18 04:30,18,128.4,128.4,126.5,126.75,551
20091201|2009-08-18 05:00,18,126.75,126.85,126.25,126.5,260
20091201|2009-08-18 05:30,18,126.5,127.05,126.45,127.05,227
20091201|2009-08-18 06:00,18,127.05,127.05,126.8,126.8,99
20091201|2009-08-18 06:30,18,126.8,127,126.5,126.85,130
20091201|2009-08-18 07:00,18,126.75,127.35,126.45,127.25,541
20091201|2009-08-18 07:30,18,127.3,128.1,127.15,127.35,711
20091201|2009-08-18 08:00,18,127.4,127.9,127.25,127.45,366
20091201|2009-08-18 08:30,18,127.5,127.9,127.05,127.05,592
20091201|2009-08-18 09:00,18,127.05,128.35,126.9,128.25,678
20091201|2009-08-18 09:30,18,128.15,128.2,127.95,128.05,248
20091201|2009-08-18 10:00,18,128,128.3,127.65,127.65,357
20091201|2009-08-18 10:30,18,127.65,128.1,127.5,127.75,244
20091201|2009-08-18 11:00,18,127.65,128.15,127.55,127.8,227
20091201|2009-08-18 11:30,18,127.7,128.1,127.6,127.95,107
20091201|2009-08-18 12:00,18,127.95,128.25,127.9,128.15,326
20091201|2009-08-18 12:30,18,128.15,128.2,127.8,127.9,237
20091201|2009-08-19 02:30,19,128,128.25,127.7,127.9,320
20091201|2009-08-19 03:00,19,127.95,127.95,127.7,127.85,25
20091201|2009-08-19 03:30,19,127.6,127.8,127.5,127.6,30
20091201|2009-08-19 04:00,19,127.7,127.7,127.6,127.7,15
20091201|2009-08-19 04:30,19,127.7,127.7,127.6,127.6,18
20091201|2009-08-19 05:00,19,127.7,127.7,127.6,127.65,33
20091201|2009-08-19 05:30,19,127.7,127.7,127.55,127.6,11
20091201|2009-08-19 06:00,19,127.5,127.6,127.4,127.5,61
20091201|2009-08-19 06:30,19,127.5,127.5,127.15,127.25,107
20091201|2009-08-19 07:00,19,127.3,127.5,126.9,127.1,565
20091201|2009-08-19 07:30,19,127.1,127.3,126.7,126.95,306
20091201|2009-08-19 08:00,19,126.95,127.65,126.85,127.4,392
20091201|2009-08-19 08:30,19,127.35,127.85,127.15,127.75,359
20091201|2009-08-19 09:00,19,127.75,128.9,127.7,127.8,1211
20091201|2009-08-19 09:30,19,127.85,128.55,127.85,128.45,80
20091201|2009-08-19 10:00,19,127.75,128.05,127.3,127.7,235
20091201|2009-08-19 10:30,19,127.75,128.55,127.55,128.4,425
20091201|2009-08-19 11:00,19,128.35,128.55,128.25,128.35,252
20091201|2009-08-19 11:30,19,128.45,128.75,128.25,128.6,238
20091201|2009-08-19 12:00,19,128.5,128.8,128.45,128.75,416
20091201|2009-08-19 12:30,19,128.7,128.85,128.4,128.85,324
20091201|2009-08-20 02:30,20,128.85,128.85,128.25,128.6,276
20091201|2009-08-20 03:00,20,128.45,128.45,127.65,127.8,157
20091201|2009-08-20 03:30,20,127.8,127.8,127.55,127.75,116
20091201|2009-08-20 04:00,20,127.75,127.9,127.75,127.9,28
20091201|2009-08-20 04:30,20,127.9,128.15,127.8,128,56
20091201|2009-08-20 05:00,20,128,128.2,127.95,128.1,47
20091201|2009-08-20 05:30,20,128.1,128.3,127.8,128.1,55
20091201|2009-08-20 06:00,20,127.9,127.95,127.8,127.95,51
20091201|2009-08-20 06:30,20,127.8,128,127.8,127.9,70
20091201|2009-08-20 07:00,20,128,128.25,127.8,127.8,220
20091201|2009-08-20 07:30,20,127.8,127.9,127.15,127.45,572
20091201|2009-08-20 08:00,20,127.4,127.55,127,127.35,484
20091201|2009-08-20 08:30,20,127.35,127.7,127.25,127.5,571
20091201|2009-08-20 09:00,20,127.55,127.6,127.15,127.2,383
20091201|2009-08-20 09:30,20,127.2,127.2,126.05,126.35,1746
20091201|2009-08-20 10:00,20,126.25,126.3,125.7,125.7,933
20091201|2009-08-20 10:30,20,125.75,126,125.7,125.8,317
20091201|2009-08-20 11:00,20,125.75,126.2,125.6,126.2,376
20091201|2009-08-20 11:30,20,126.25,126.4,125.7,126,270
20091201|2009-08-20 12:00,20,126,126.1,125.75,125.8,351
20091201|2009-08-20 12:30,20,125.8,125.9,125.65,125.75,215
20091201|2009-08-21 02:30,21,125.75,126.15,125.5,126.1,199
20091201|2009-08-21 03:00,21,126,126.25,125.95,126.05,85
20091201|2009-08-21 03:30,21,126,126.05,125.7,125.8,82
20091201|2009-08-21 04:00,21,125.75,125.75,125.6,125.7,47
20091201|2009-08-21 04:30,21,125.6,126.25,125.6,126.15,49
20091201|2009-08-21 05:00,21,126.2,126.55,126,126.35,76
20091201|2009-08-21 05:30,21,126.5,126.85,126.5,126.65,85
20091201|2009-08-21 06:00,21,126.7,126.8,126.65,126.8,21
20091201|2009-08-21 06:30,21,126.8,126.85,126.7,126.75,90
20091201|2009-08-21 07:00,21,126.85,127.8,126.85,127.8,445
20091201|2009-08-21 07:30,21,127.6,128.5,127.3,127.45,806
20091201|2009-08-21 08:00,21,127.5,127.5,126.65,127.2,441
20091201|2009-08-21 08:30,21,127.3,127.6,125.65,125.9,943
20091201|2009-08-21 09:00,21,126,127,125.9,126.55,463
20091201|2009-08-21 09:30,21,126.55,126.75,125.9,126.3,243
20091201|2009-08-21 10:00,21,126.3,126.3,125.25,125.25,795
20091201|2009-08-21 10:30,21,125.25,125.4,125,125.35,869
20091201|2009-08-21 11:00,21,125.25,125.45,125,125.15,248
20091201|2009-08-21 11:30,21,125.15,125.3,125,125,233
20091201|2009-08-21 12:00,21,125.05,125.25,125,125,307
20091201|2009-08-21 12:30,21,125,125.5,125,125.4,203
20091201|2009-08-24 02:30,24,125.1,125.75,125.1,125.45,150
20091201|2009-08-24 03:00,24,125.4,125.45,125.2,125.45,39
20091201|2009-08-24 03:30,24,125.4,125.55,125.4,125.55,43
20091201|2009-08-24 04:00,24,125.5,125.9,125.5,125.75,73
20091201|2009-08-24 04:30,24,125.65,125.7,125.4,125.5,51
20091201|2009-08-24 05:00,24,125.5,125.55,125.45,125.55,14
20091201|2009-08-24 05:30,24,125.75,125.8,125.65,125.7,33
20091201|2009-08-24 06:00,24,125.6,125.8,125.5,125.55,63
20091201|2009-08-24 06:30,24,125.5,125.65,125.5,125.65,26
20091201|2009-08-24 07:00,24,125.5,126.4,125.25,125.95,383
20091201|2009-08-24 07:30,24,125.8,126.15,125.35,125.45,448
20091201|2009-08-24 08:00,24,125.5,125.85,125,125,640
20091201|2009-08-24 08:30,24,125.1,125.45,124.9,125.4,696
20091201|2009-08-24 09:00,24,125.35,125.35,123.2,123.4,1278
20091201|2009-08-24 09:30,24,123.35,123.7,123.1,123.65,1080
20091201|2009-08-24 10:00,24,123.65,123.65,123.25,123.4,425
20091201|2009-08-24 10:30,24,123.35,123.45,123.15,123.3,354
20091201|2009-08-24 11:00,24,123.3,123.3,122.75,122.8,960
20091201|2009-08-24 11:30,24,122.8,123.1,122.5,122.7,591
20091201|2009-08-24 12:00,24,122.7,122.7,122.25,122.5,533
20091201|2009-08-24 12:30,24,122.45,122.8,122.3,122.5,317
20091201|2009-08-24 13:00,24,122.5,122.5,122.4,122.4,3
20091201|2009-08-25 02:30,25,122.4,122.5,122.25,122.3,142
20091201|2009-08-25 03:00,25,122.35,122.4,122.15,122.35,108
20091201|2009-08-25 03:30,25,122.4,122.5,122.25,122.45,18
20091201|2009-08-25 04:00,25,122.5,122.6,122.4,122.5,142
20091201|2009-08-25 04:30,25,122.5,122.6,122.5,122.6,23
20091201|2009-08-25 05:00,25,122.55,122.6,122.4,122.6,33
20091201|2009-08-25 05:30,25,122.6,122.8,122.55,122.7,79
20091201|2009-08-25 06:00,25,122.75,123.35,122.75,123.35,201
20091201|2009-08-25 06:30,25,123.25,123.45,123,123.3,84
20091201|2009-08-25 07:00,25,123.4,123.65,123.15,123.5,345
20091201|2009-08-25 07:30,25,123.45,123.7,122.35,122.55,641
20091201|2009-08-25 08:00,25,122.55,122.8,122.25,122.35,385
20091201|2009-08-25 08:30,25,122.35,122.6,122.2,122.4,535
20091201|2009-08-25 09:00,25,122.5,122.8,121.7,121.75,1105
20091201|2009-08-25 09:30,25,121.75,122.6,121.75,122.2,366
20091201|2009-08-25 10:00,25,122.25,122.8,122.2,122.75,231
20091201|2009-08-25 10:30,25,122.65,122.9,122.4,122.55,321
20091201|2009-08-25 11:00,25,122.55,122.7,122.45,122.5,115
20091201|2009-08-25 11:30,25,122.5,122.5,121.55,121.7,468
20091201|2009-08-25 12:00,25,121.65,121.7,121.3,121.5,649
20091201|2009-08-25 12:30,25,121.6,121.85,121.4,121.7,267
20091201|2009-08-25 13:00,25,121.75,121.75,121.7,121.7,6
20091201|2009-08-26 02:30,26,121.4,122,121.4,121.85,72
20091201|2009-08-26 03:00,26,121.7,121.85,121.7,121.85,11
20091201|2009-08-26 03:30,26,121.85,122.4,121.85,122.15,85
20091201|2009-08-26 04:00,26,122.15,122.25,122.15,122.2,25
20091201|2009-08-26 04:30,26,122.2,122.4,122.2,122.4,83
20091201|2009-08-26 05:00,26,122.4,122.45,122.4,122.4,22
20091201|2009-08-26 05:30,26,122.35,122.4,122.25,122.35,34
20091201|2009-08-26 06:00,26,122.4,122.45,122.1,122.45,41
20091201|2009-08-26 06:30,26,122.45,122.5,122.3,122.4,69
20091201|2009-08-26 07:00,26,122.3,122.5,121.65,121.75,408
20091201|2009-08-26 07:30,26,121.75,121.9,121.2,121.65,767
20091201|2009-08-26 08:00,26,121.65,121.65,121.2,121.3,185
20091201|2009-08-26 08:30,26,121.35,121.35,120.75,121.1,1062
20091201|2009-08-26 09:00,26,121.05,121.45,120.85,120.85,441
20091201|2009-08-26 09:30,26,120.95,121.1,120.85,120.95,374
20091201|2009-08-26 10:00,26,121,121.1,120.8,121,217
20091201|2009-08-26 10:30,26,121,123.45,120.95,123,1458
20091201|2009-08-26 11:00,26,123.1,123.65,122.75,123.15,772
20091201|2009-08-26 11:30,26,123.15,123.25,122.9,123.2,168
20091201|2009-08-26 12:00,26,123.2,124.75,123.2,124.6,960
20091201|2009-08-26 12:30,26,124.6,124.7,124.25,124.6,255
20091201|2009-08-27 02:30,27,124.3,124.7,124.3,124.55,105
20091201|2009-08-27 03:00,27,124.7,124.7,124.4,124.4,40
20091201|2009-08-27 03:30,27,124.35,124.5,124.35,124.45,49
20091201|2009-08-27 04:00,27,124.5,124.5,124.35,124.4,19
20091201|2009-08-27 04:30,27,124.35,124.65,124.3,124.65,55
20091201|2009-08-27 05:00,27,124.7,124.9,124.65,124.8,68
20091201|2009-08-27 05:30,27,124.7,124.7,124.4,124.4,67
20091201|2009-08-27 06:00,27,124.5,124.55,124.3,124.55,17
20091201|2009-08-27 06:30,27,124.55,124.75,124.4,124.5,100
20091201|2009-08-27 07:00,27,124.35,124.6,122.9,123,783
20091201|2009-08-27 07:30,27,123,123.35,122.6,122.95,873
20091201|2009-08-27 08:00,27,122.9,123.15,122.7,122.85,457
20091201|2009-08-27 08:30,27,122.75,122.8,121.35,121.55,969
20091201|2009-08-27 09:00,27,121.5,121.85,121,121.5,915
20091201|2009-08-27 09:30,27,121.55,121.75,121.5,121.65,451
20091201|2009-08-27 10:00,27,121.6,121.75,121.1,121.6,711
20091201|2009-08-27 10:30,27,121.6,121.7,121.1,121.65,373
20091201|2009-08-27 11:00,27,121.7,121.8,121.25,121.75,267
20091201|2009-08-27 11:30,27,121.8,122.2,121.55,121.9,235
20091201|2009-08-27 12:00,27,121.95,122.05,121.3,121.3,455
20091201|2009-08-27 12:30,27,121.35,121.7,121.35,121.5,169
20091201|2009-08-27 13:00,27,121.55,121.55,121.55,121.55,1
20091201|2009-08-28 02:30,28,122,122.75,122,122.75,154
20091201|2009-08-28 03:00,28,122.65,123.2,122.6,123.2,156
20091201|2009-08-28 03:30,28,123.1,123.6,123.1,123.15,204
20091201|2009-08-28 04:00,28,123.25,123.45,123,123,25
20091201|2009-08-28 04:30,28,123,123.1,122.9,123.1,33
20091201|2009-08-28 05:00,28,122.95,123.3,122.95,123.1,17
20091201|2009-08-28 05:30,28,123.1,123.2,122.9,123.1,82
20091201|2009-08-28 06:00,28,123.1,123.25,122.9,122.95,32
20091201|2009-08-28 06:30,28,123.05,123.05,122.8,122.85,42
20091201|2009-08-28 07:00,28,122.85,123.2,122.55,123.2,325
20091201|2009-08-28 07:30,28,123.15,123.35,122.2,122.2,381
20091201|2009-08-28 08:00,28,122.35,123,121.7,122.95,608
20091201|2009-08-28 08:30,28,122.9,123.25,122.65,122.85,348
20091201|2009-08-28 09:00,28,122.85,123.2,122.5,122.75,382
20091201|2009-08-28 09:30,28,122.8,123.1,122.6,122.75,241
20091201|2009-08-28 10:00,28,122.75,123.2,122.4,122.95,395
20091201|2009-08-28 10:30,28,123,123.1,122.55,122.55,195
20091201|2009-08-28 11:00,28,122.6,122.8,121.95,122.25,404
20091201|2009-08-28 11:30,28,122.35,122.5,122.1,122.15,130
20091201|2009-08-28 12:00,28,122.1,122.45,121.95,122.35,360
20091201|2009-08-28 12:30,28,122.3,122.4,122.1,122.3,254
20091201|2009-08-28 13:00,28,122.3,122.3,122.3,122.3,6
20091201|2009-08-31 02:30,31,122.15,122.15,121.85,122.05,130
20091201|2009-08-31 03:00,31,122,122.1,121.85,122.1,39
20091201|2009-08-31 03:30,31,122.1,122.1,121.9,122.1,25
20091201|2009-08-31 04:00,31,122.05,122.15,122,122.15,41
20091201|2009-08-31 04:30,31,122.1,122.25,122.1,122.2,39
20091201|2009-08-31 05:00,31,122.2,122.2,121.95,122.1,83
20091201|2009-08-31 05:30,31,122.05,122.15,122.05,122.15,45
20091201|2009-08-31 06:00,31,122.2,122.25,122,122,94
20091201|2009-08-31 06:30,31,122,122.1,121.95,121.95,66
20091201|2009-08-31 07:00,31,121.9,122,121.1,121.25,512
20091201|2009-08-31 07:30,31,121.25,121.4,120.9,121.1,470
20091201|2009-08-31 08:00,31,121.05,121.05,120.3,120.6,1026
20091201|2009-08-31 08:30,31,120.6,120.8,120.3,120.8,405
20091201|2009-08-31 09:00,31,120.8,121.15,120.4,121.05,412
20091201|2009-08-31 09:30,31,121,122.05,120.8,121.6,566
20091201|2009-08-31 10:00,31,121.65,122.15,121.35,121.8,351
20091201|2009-08-31 10:30,31,121.8,122,121.55,121.7,280
20091201|2009-08-31 11:00,31,121.75,121.8,120.95,120.95,290
20091201|2009-08-31 11:30,31,121,121.7,120.95,121.5,163
20091201|2009-08-31 12:00,31,121.55,122.45,121.25,122.1,736
20091201|2009-08-31 12:30,31,122.2,122.7,122.15,122.55,231
20091201|2009-09-01 02:30,1,122.6,123.4,122.6,123.4,226
20091201|2009-09-01 03:00,1,123.25,123.5,123,123.1,127
20091201|2009-09-01 03:30,1,123.1,123.1,122.75,122.75,64
20091201|2009-09-01 04:00,1,122.7,122.8,122.55,122.6,19
20091201|2009-09-01 04:30,1,122.55,122.75,122.35,122.75,59
20091201|2009-09-01 05:00,1,122.8,122.9,122.75,122.8,23
20091201|2009-09-01 05:30,1,122.75,122.9,122.7,122.8,28
20091201|2009-09-01 06:00,1,122.7,122.7,122.15,122.35,110
20091201|2009-09-01 06:30,1,122.4,122.55,122.25,122.3,131
20091201|2009-09-01 07:00,1,122.3,122.6,121.45,121.55,613
20091201|2009-09-01 07:30,1,121.5,121.9,121.45,121.8,390
20091201|2009-09-01 08:00,1,121.8,122,121.65,121.8,336
20091201|2009-09-01 08:30,1,121.75,122.4,121.6,122.2,436
20091201|2009-09-01 09:00,1,122.25,122.65,121.7,121.7,525
20091201|2009-09-01 09:30,1,121.75,121.75,121.05,121.3,794
20091201|2009-09-01 10:00,1,121.25,121.25,120.7,121.05,883
20091201|2009-09-01 10:30,1,121,121.3,120.75,121.15,596
20091201|2009-09-01 11:00,1,121.1,121.35,120.9,121.3,250
20091201|2009-09-01 11:30,1,121.3,121.3,120.75,120.85,198
20091201|2009-09-01 12:00,1,120.8,120.9,120,120.2,2084
20091201|2009-09-01 12:30,1,120.15,120.35,120,120.05,459
20091201|2009-09-02 02:30,2,120,120.2,119.95,120,647
20091201|2009-09-02 03:00,2,120,120.25,120,120.1,101
20091201|2009-09-02 03:30,2,120.15,120.35,120.15,120.3,48
20091201|2009-09-02 04:00,2,120.25,120.3,120.1,120.25,48
20091201|2009-09-02 04:30,2,120.25,120.25,119.95,119.95,97
20091201|2009-09-02 05:00,2,120,120.1,119.9,120.05,57
20091201|2009-09-02 05:30,2,120.1,120.1,120,120.05,41
20091201|2009-09-02 06:00,2,120.05,120.2,120,120.15,46
20091201|2009-09-02 06:30,2,120.15,120.2,119.9,119.95,178
20091201|2009-09-02 07:00,2,119.95,120.15,119.9,119.95,481
20091201|2009-09-02 07:30,2,120,120.1,119.9,119.95,396
20091201|2009-09-02 08:00,2,119.95,120.55,119.9,120.3,402
20091201|2009-09-02 08:30,2,120.3,120.75,120.25,120.55,397
20091201|2009-09-02 09:00,2,120.55,121.25,120.3,120.8,579
20091201|2009-09-02 09:30,2,120.7,121.65,120.65,121.45,671
20091201|2009-09-02 10:00,2,121.45,121.55,121.2,121.55,230
20091201|2009-09-02 10:30,2,121.5,121.6,121.05,121.3,291
20091201|2009-09-02 11:00,2,121.4,122.1,121.35,121.5,457
20091201|2009-09-02 11:30,2,121.35,121.8,121.35,121.35,231
20091201|2009-09-02 12:00,2,121.35,121.35,121.05,121.1,349
20091201|2009-09-02 12:30,2,121.1,121.25,120.9,121.25,349
20091201|2009-09-03 02:30,3,121.25,121.95,121.25,121.85,130
20091201|2009-09-03 03:00,3,121.7,121.7,121.4,121.7,35
20091201|2009-09-03 03:30,3,121.75,122.15,121.65,122.05,69
20091201|2009-09-03 04:00,3,122.05,122.4,122.05,122.05,105
20091201|2009-09-03 04:30,3,122.2,122.2,121.95,122,39
20091201|2009-09-03 05:00,3,122,122.1,121.85,122.05,38
20091201|2009-09-03 05:30,3,122,122.2,122,122.05,31
20091201|2009-09-03 06:00,3,122.05,122.15,121.85,122.05,76
20091201|2009-09-03 06:30,3,122.1,122.2,121.4,121.55,129
20091201|2009-09-03 07:00,3,121.65,121.7,121,121,511
20091201|2009-09-03 07:30,3,121,121.1,120.4,120.9,574
20091201|2009-09-03 08:00,3,120.95,121.1,120.45,120.6,301
20091201|2009-09-03 08:30,3,120.7,121.2,120.65,120.85,325
20091201|2009-09-03 09:00,3,120.9,121.2,120.6,120.65,217
20091201|2009-09-03 09:30,3,120.6,120.7,120.1,120.3,533
20091201|2009-09-03 10:00,3,120.25,120.75,120.2,120.45,223
20091201|2009-09-03 10:30,3,120.55,120.7,120.5,120.5,144
20091201|2009-09-03 11:00,3,120.55,120.7,120.4,120.5,143
20091201|2009-09-03 11:30,3,120.5,120.75,120.45,120.65,87
20091201|2009-09-03 12:00,3,120.55,121,120.5,120.65,387
20091201|2009-09-03 12:30,3,120.7,120.8,120.35,120.55,216
20091201|2009-09-03 13:00,3,120.5,120.5,120.5,120.5,1
20091201|2009-09-04 02:30,4,121,121.25,120.8,120.9,51
20091201|2009-09-04 03:00,4,120.9,121,120.6,121,44
20091201|2009-09-04 03:30,4,120.9,121,120.9,121,27
20091201|2009-09-04 04:00,4,121,121.1,120.95,121,42
20091201|2009-09-04 04:30,4,120.95,120.95,120.9,120.9,2
20091201|2009-09-04 05:00,4,120.9,120.95,120.75,120.85,8
20091201|2009-09-04 05:30,4,120.85,120.95,120.85,120.95,21
20091201|2009-09-04 06:00,4,120.95,121.5,120.95,121.35,57
20091201|2009-09-04 06:30,4,121.4,121.8,121.4,121.6,80
20091201|2009-09-04 07:00,4,121.6,121.6,121.1,121.15,258
20091201|2009-09-04 07:30,4,121.15,123,121.05,121.3,1032
20091201|2009-09-04 08:00,4,121.4,121.8,121.3,121.45,194
20091201|2009-09-04 08:30,4,121.6,122,121.25,121.85,283
20091201|2009-09-04 09:00,4,121.95,122.85,121.7,122.85,379
20091201|2009-09-04 09:30,4,122.75,122.85,122.45,122.6,288
20091201|2009-09-04 10:00,4,122.6,122.9,122.45,122.55,245
20091201|2009-09-04 10:30,4,122.55,124.55,122.55,123.7,1535
20091201|2009-09-04 11:00,4,123.8,124.8,123.8,124.5,552
20091201|2009-09-04 11:30,4,124.5,124.6,123.7,123.75,241
20091201|2009-09-04 12:00,4,123.8,124.25,123.6,124.1,278
20091201|2009-09-04 12:30,4,123.95,124.1,123.7,124.05,354
20091201|2009-09-08 02:30,8,125,126.4,125,126.3,673
20091201|2009-09-08 03:00,8,126.25,126.5,125.75,126.4,227
20091201|2009-09-08 03:30,8,126.45,126.5,126.25,126.35,53
20091201|2009-09-08 04:00,8,126.5,126.6,126.3,126.4,43
20091201|2009-09-08 04:30,8,126.4,126.4,126.25,126.4,44
20091201|2009-09-08 05:00,8,126.35,126.4,125.45,125.7,103
20091201|2009-09-08 05:30,8,125.75,125.9,125.5,125.65,42
20091201|2009-09-08 06:00,8,125.85,126,125.75,126,60
20091201|2009-09-08 06:30,8,126,126.3,125.55,125.55,286
20091201|2009-09-08 07:00,8,125.6,125.85,124.6,125.05,598
20091201|2009-09-08 07:30,8,125,125.4,124.5,125.1,760
20091201|2009-09-08 08:00,8,125.15,125.3,124.2,124.9,502
20091201|2009-09-08 08:30,8,124.85,124.95,124.4,124.8,242
20091201|2009-09-08 09:00,8,124.85,125.1,124.55,124.85,380
20091201|2009-09-08 09:30,8,124.85,124.95,123.7,124.3,705
20091201|2009-09-08 10:00,8,124.3,124.8,124.1,124.55,400
20091201|2009-09-08 10:30,8,124.55,124.55,123.85,124.25,342
20091201|2009-09-08 11:00,8,124.2,124.25,123.45,124.2,272
20091201|2009-09-08 11:30,8,124.15,124.5,124.15,124.3,87
20091201|2009-09-08 12:00,8,124.35,124.8,124.15,124.75,271
20091201|2009-09-08 12:30,8,124.75,124.9,124.6,124.75,211
20091201|2009-09-08 13:00,8,124.7,124.7,124.7,124.7,3
20091201|2009-09-09 02:30,9,124.8,124.8,124.3,124.4,126
20091201|2009-09-09 03:00,9,124.3,124.7,124.3,124.7,22
20091201|2009-09-09 03:30,9,124.75,125.55,124.75,125.5,81
20091201|2009-09-09 04:00,9,125.45,125.5,125.25,125.5,42
20091201|2009-09-09 04:30,9,125.5,125.5,125.25,125.4,46
20091201|2009-09-09 05:00,9,125.4,125.5,125.3,125.3,27
20091201|2009-09-09 05:30,9,125.3,125.4,125.2,125.2,19
20091201|2009-09-09 06:00,9,125.2,125.45,125.1,125.35,81
20091201|2009-09-09 06:30,9,125.4,125.5,125.15,125.15,102
20091201|2009-09-09 07:00,9,125.25,125.8,125.15,125.8,305
20091201|2009-09-09 07:30,9,125.7,126.1,125.5,125.55,484
20091201|2009-09-09 08:00,9,125.55,125.75,125.35,125.5,232
20091201|2009-09-09 08:30,9,125.5,125.7,125.15,125.4,400
20091201|2009-09-09 09:00,9,125.4,125.75,125.4,125.5,280
20091201|2009-09-09 09:30,9,125.55,125.55,125.25,125.25,267
20091201|2009-09-09 10:00,9,125.25,125.7,125.25,125.7,210
20091201|2009-09-09 10:30,9,125.55,125.75,124.7,125.3,470
20091201|2009-09-09 11:00,9,125.3,125.3,124.75,125,369
20091201|2009-09-09 11:30,9,125,125.05,124.55,124.85,248
20091201|2009-09-09 12:00,9,124.85,125.35,124.7,125.2,313
20091201|2009-09-09 12:30,9,125.15,125.4,125.05,125.35,269
20091201|2009-09-10 02:30,10,125.35,125.9,125.35,125.85,104
20091201|2009-09-10 03:00,10,125.8,125.8,125.7,125.75,60
20091201|2009-09-10 03:30,10,125.75,125.75,125.2,125.3,58
20091201|2009-09-10 04:00,10,125.4,125.7,125.4,125.6,35
20091201|2009-09-10 04:30,10,125.6,125.7,125.5,125.5,23
20091201|2009-09-10 05:00,10,125.6,125.9,125.55,125.85,48
20091201|2009-09-10 05:30,10,125.85,126.2,125.85,126,130
20091201|2009-09-10 06:00,10,126,126,125.5,125.65,65
20091201|2009-09-10 06:30,10,125.8,125.8,125.5,125.8,61
20091201|2009-09-10 07:00,10,125.5,125.65,124.35,124.5,462
20091201|2009-09-10 07:30,10,124.45,125.2,124.35,124.8,280
20091201|2009-09-10 08:00,10,124.75,124.9,123.2,123.65,1196
20091201|2009-09-10 08:30,10,123.65,124.2,123.6,124.2,410
20091201|2009-09-10 09:00,10,124.15,124.85,124.15,124.55,641
20091201|2009-09-10 09:30,10,124.55,124.55,124.1,124.3,183
20091201|2009-09-10 10:00,10,124.35,124.5,123.7,123.9,424
20091201|2009-09-10 10:30,10,124,124.3,123.9,124.25,166
20091201|2009-09-10 11:00,10,124.2,124.2,123.75,123.9,222
20091201|2009-09-10 11:30,10,124,124.35,124,124.2,169
20091201|2009-09-10 12:00,10,124.2,124.85,124.2,124.55,455
20091201|2009-09-10 12:30,10,124.65,124.7,124.35,124.65,243
20091201|2009-09-11 02:30,11,124.65,124.85,124.5,124.65,131
20091201|2009-09-11 03:00,11,124.55,124.7,124.5,124.65,28
20091201|2009-09-11 03:30,11,124.65,125.1,124.65,125.05,54
20091201|2009-09-11 04:00,11,125.1,125.2,125.05,125.05,39
20091201|2009-09-11 04:30,11,125.1,125.3,125.05,125.3,31
20091201|2009-09-11 05:00,11,125.2,125.45,125.1,125.45,78
20091201|2009-09-11 05:30,11,125.45,125.55,125.4,125.5,54
20091201|2009-09-11 06:00,11,125.5,125.6,125.35,125.5,78
20091201|2009-09-11 06:30,11,125.5,125.6,125.3,125.4,54
20091201|2009-09-11 07:00,11,125.6,125.9,125.5,125.5,182
20091201|2009-09-11 07:30,11,125.5,128,125.4,126.75,2558
20091201|2009-09-11 08:00,11,126.85,127.4,126.7,127.2,604
20091201|2009-09-11 08:30,11,127.15,127.5,126.85,127.35,390
20091201|2009-09-11 09:00,11,127.35,127.45,126.9,127.3,440
20091201|2009-09-11 09:30,11,127.3,127.65,127.2,127.55,514
20091201|2009-09-11 10:00,11,127.6,127.75,127.05,127.1,518
20091201|2009-09-11 10:30,11,127.2,127.35,126.5,126.65,448
20091201|2009-09-11 11:00,11,126.75,127,125.7,125.8,449
20091201|2009-09-11 11:30,11,125.8,126.75,125.8,126.6,207
20091201|2009-09-11 12:00,11,126.65,126.9,126.3,126.6,378
20091201|2009-09-11 12:30,11,126.6,126.8,126.3,126.45,280
20091201|2009-09-14 02:30,14,125.65,125.65,125.1,125.3,257
20091201|2009-09-14 03:00,14,125.45,125.5,125.4,125.4,27
20091201|2009-09-14 03:30,14,125.4,125.7,125.35,125.7,33
20091201|2009-09-14 04:00,14,125.75,126,125.65,125.85,81
20091201|2009-09-14 04:30,14,126,126.15,125.95,126.15,33
20091201|2009-09-14 05:00,14,126.15,126.25,125.9,126,34
20091201|2009-09-14 05:30,14,126,126,125.8,125.8,30
20091201|2009-09-14 06:00,14,125.95,126.25,125.95,126.1,54
20091201|2009-09-14 06:30,14,126.25,126.25,126.1,126.15,37
20091201|2009-09-14 07:00,14,126.2,126.85,126.1,126.6,191
20091201|2009-09-14 07:30,14,126.5,127.2,126.25,126.95,231
20091201|2009-09-14 08:00,14,126.9,128.25,126.8,128.1,1381
20091201|2009-09-14 08:30,14,128.1,129.25,128,128.9,1806
20091201|2009-09-14 09:00,14,128.8,131.3,128.65,130.95,2060
20091201|2009-09-14 09:30,14,130.95,131,130.3,130.6,1300
20091201|2009-09-14 10:00,14,130.6,131.5,130.6,131.2,1438
20091201|2009-09-14 10:30,14,131.3,132.3,131.2,132.1,1600
20091201|2009-09-14 11:00,14,132.25,132.8,132.1,132.6,1049
20091201|2009-09-14 11:30,14,132.5,132.85,132.35,132.65,430
20091201|2009-09-14 12:00,14,132.65,133.45,132.6,133,1163
20091201|2009-09-14 12:30,14,132.95,133.9,132.95,133.85,693
20091201|2009-09-15 02:30,15,133.85,134,133.25,133.6,262
20091201|2009-09-15 03:00,15,133.6,133.9,133.3,133.3,191
20091201|2009-09-15 03:30,15,133.5,133.7,133.35,133.6,27
20091201|2009-09-15 04:00,15,133.6,133.75,133.55,133.7,69
20091201|2009-09-15 04:30,15,133.65,134.25,133.6,134.2,330
20091201|2009-09-15 05:00,15,134.25,134.25,134.1,134.25,142
20091201|2009-09-15 05:30,15,134.2,134.2,133.95,134.1,178
20091201|2009-09-15 06:00,15,134.1,134.15,133.95,134.15,82
20091201|2009-09-15 06:30,15,134.05,134.55,133.9,134.3,357
20091201|2009-09-15 07:00,15,134.25,134.6,133.2,133.9,1067
20091201|2009-09-15 07:30,15,133.9,134,133.5,133.95,719
20091201|2009-09-15 08:00,15,133.9,134.6,133.75,134.55,805
20091201|2009-09-15 08:30,15,134.55,135.2,134.25,135.15,1723
20091201|2009-09-15 09:00,15,135.05,135.15,133.55,134.1,1005
20091201|2009-09-15 09:30,15,134,134.3,132.2,132.65,1131
20091201|2009-09-15 10:00,15,132.65,132.9,131.6,132.85,978
20091201|2009-09-15 10:30,15,132.75,133.9,132.75,133.85,503
20091201|2009-09-15 11:00,15,133.85,133.9,133.1,133.1,431
20091201|2009-09-15 11:30,15,133.1,133.95,132.8,133.9,293
20091201|2009-09-15 12:00,15,133.9,134.65,133.9,134.65,463
20091201|2009-09-15 12:30,15,134.55,134.7,134.35,134.7,338
20091201|2009-09-16 02:30,16,134.6,135.1,134.1,135,321
20091201|2009-09-16 03:00,16,135,135.6,134.95,135.6,135
20091201|2009-09-16 03:30,16,135.6,135.9,135.5,135.55,117
20091201|2009-09-16 04:00,16,135.7,135.75,135.5,135.75,63
20091201|2009-09-16 04:30,16,135.75,135.75,135.65,135.7,36
20091201|2009-09-16 05:00,16,135.7,135.75,135.1,135.1,81
20091201|2009-09-16 05:30,16,135.25,135.6,135.25,135.35,35
20091201|2009-09-16 06:00,16,135.4,135.6,135.3,135.5,180
20091201|2009-09-16 06:30,16,135.6,135.75,135.45,135.7,205
20091201|2009-09-16 07:00,16,135.65,136.4,135.1,136.15,1166
20091201|2009-09-16 07:30,16,136.05,136.3,135.1,135.4,715
20091201|2009-09-16 08:00,16,135.35,135.7,135.2,135.55,420
20091201|2009-09-16 08:30,16,135.5,135.7,134.3,134.45,771
20091201|2009-09-16 09:00,16,134.45,135,134.25,134.55,573
20091201|2009-09-16 09:30,16,134.65,135.05,133.35,134.7,957
20091201|2009-09-16 10:00,16,134.7,135.2,134.1,135.05,423
20091201|2009-09-16 10:30,16,135.15,135.35,134.35,134.55,425
20091201|2009-09-16 11:00,16,134.55,135.5,134.55,135.3,671
20091201|2009-09-16 11:30,16,135.25,135.25,134.65,134.7,125
20091201|2009-09-16 12:00,16,134.7,135.15,133.8,134.15,714
20091201|2009-09-16 12:30,16,134.1,134.45,134.1,134.1,225
20091201|2009-09-17 02:30,17,134.5,135.25,134.2,135,226
20091201|2009-09-17 03:00,17,135.15,135.3,135.1,135.1,24
20091201|2009-09-17 03:30,17,135.15,135.6,135.15,135.55,119
20091201|2009-09-17 04:00,17,135.35,135.9,135.25,135.9,88
20091201|2009-09-17 04:30,17,135.85,136.35,135.85,136.2,312
20091201|2009-09-17 05:00,17,136.2,136.4,136.05,136.4,106
20091201|2009-09-17 05:30,17,136.45,137.05,136.45,136.65,433
20091201|2009-09-17 06:00,17,136.65,136.65,136.2,136.2,197
20091201|2009-09-17 06:30,17,136.25,136.75,136.2,136.25,216
20091201|2009-09-17 07:00,17,136.15,136.75,135.75,135.9,516
20091201|2009-09-17 07:30,17,135.85,136.85,135.85,136.65,952
20091201|2009-09-17 08:00,17,136.55,136.7,135.75,136.05,484
20091201|2009-09-17 08:30,17,136.05,136.6,135.6,136.45,551
20091201|2009-09-17 09:00,17,136.4,137,136.35,136.95,937
20091201|2009-09-17 09:30,17,136.95,137,136.55,136.65,639
20091201|2009-09-17 10:00,17,136.65,137,136.55,136.95,371
20091201|2009-09-17 10:30,17,136.9,137,136.3,136.55,434
20091201|2009-09-17 11:00,17,136.55,136.55,135.4,135.7,648
20091201|2009-09-17 11:30,17,135.7,136.45,135.55,136.35,344
20091201|2009-09-17 12:00,17,136.35,136.5,135.65,136.25,315
20091201|2009-09-17 12:30,17,136.25,136.25,135.85,135.85,303
20091201|2009-09-18 02:30,18,135.5,135.55,135.05,135.35,240
20091201|2009-09-18 03:00,18,135.35,135.35,134.7,134.7,186
20091201|2009-09-18 03:30,18,134.85,134.85,134.55,134.7,234
20091201|2009-09-18 04:00,18,134.7,135.15,134.55,134.95,87
20091201|2009-09-18 04:30,18,134.95,136.95,134.9,136.8,482
20091201|2009-09-18 05:00,18,136.8,136.8,136.3,136.35,84
20091201|2009-09-18 05:30,18,136.25,136.35,136.1,136.25,33
20091201|2009-09-18 06:00,18,136.15,136.25,135.6,135.65,55
20091201|2009-09-18 06:30,18,135.75,135.85,135.5,135.5,67
20091201|2009-09-18 07:00,18,135.55,136.15,135.45,135.7,265
20091201|2009-09-18 07:30,18,135.75,137.1,135.65,136.8,861
20091201|2009-09-18 08:00,18,136.85,137,136.55,136.9,427
20091201|2009-09-18 08:30,18,136.9,136.9,135.9,136.15,432
20091201|2009-09-18 09:00,18,136,136.05,133.8,136,1822
20091201|2009-09-18 09:30,18,135.9,136,135.45,135.85,539
20091201|2009-09-18 10:00,18,135.9,136.7,135.85,136.7,772
20091201|2009-09-18 10:30,18,136.75,137,136.45,136.5,447
20091201|2009-09-18 11:00,18,136.45,137,136.15,136.7,413
20091201|2009-09-18 11:30,18,136.7,136.9,136.2,136.8,175
20091201|2009-09-18 12:00,18,136.8,137.15,135.95,136.2,660
20091201|2009-09-18 12:30,18,136.2,136.4,135.9,136,386
20091201|2009-09-21 02:30,21,135.6,136.3,135.1,136.05,191
20091201|2009-09-21 03:00,21,136.15,136.65,136.1,136.65,45
20091201|2009-09-21 03:30,21,136.7,138.3,136.7,138.15,946
20091201|2009-09-21 04:00,21,137.95,138.1,137.75,137.75,127
20091201|2009-09-21 04:30,21,137.8,137.8,137.2,137.2,88
20091201|2009-09-21 05:00,21,137.2,137.85,137.15,137.85,39
20091201|2009-09-21 05:30,21,137.65,137.75,137.3,137.6,25
20091201|2009-09-21 06:00,21,137.4,137.4,137.1,137.15,26
20091201|2009-09-21 06:30,21,137.15,137.55,136.6,137.5,105
20091201|2009-09-21 07:00,21,137.45,137.85,136.75,136.9,293
20091201|2009-09-21 07:30,21,136.85,137.2,136.15,136.4,543
20091201|2009-09-21 08:00,21,136.3,136.75,135.75,136.6,520
20091201|2009-09-21 08:30,21,136.65,136.65,135.25,135.35,864
20091201|2009-09-21 09:00,21,135.5,136.2,135.25,136.05,376
20091201|2009-09-21 09:30,21,136.1,136.25,135.4,136.2,430
20091201|2009-09-21 10:00,21,136.25,136.3,136,136.1,426
20091201|2009-09-21 10:30,21,136.1,136.3,135.95,136,181
20091201|2009-09-21 11:00,21,136.1,136.2,135.75,135.85,211
20091201|2009-09-21 11:30,21,135.85,136.1,135.55,135.65,161
20091201|2009-09-21 12:00,21,135.65,136.35,135.5,135.75,443
20091201|2009-09-21 12:30,21,135.75,136,135.6,136,345
20091201|2009-09-21 13:00,21,136,136,136,136,11
20091201|2009-09-22 02:30,22,136,136.8,136,136.6,345
20091201|2009-09-22 03:00,22,136.5,136.6,136.05,136.2,214
20091201|2009-09-22 03:30,22,136.05,136.05,135.85,136,61
20091201|2009-09-22 04:00,22,135.95,136.05,135.75,135.75,83
20091201|2009-09-22 04:30,22,135.75,135.9,135.25,135.9,92
20091201|2009-09-22 05:00,22,136,136.2,135.7,135.85,142
20091201|2009-09-22 05:30,22,135.85,135.9,135.35,135.5,114
20091201|2009-09-22 06:00,22,135.5,135.5,135.3,135.35,134
20091201|2009-09-22 06:30,22,135.35,135.5,135.1,135.4,246
20091201|2009-09-22 07:00,22,135.4,136,135.15,135.9,368
20091201|2009-09-22 07:30,22,135.9,137.05,135.85,136.5,1087
20091201|2009-09-22 08:00,22,136.55,137.3,136.5,136.95,674
20091201|2009-09-22 08:30,22,136.85,137.15,136.45,136.65,419
20091201|2009-09-22 09:00,22,136.6,137.3,136.6,136.95,405
20091201|2009-09-22 09:30,22,137.1,137.75,136.75,136.9,1200
20091201|2009-09-22 10:00,22,136.95,137.4,136.75,137.2,404
20091201|2009-09-22 10:30,22,137.15,137.45,136.95,137.45,318
20091201|2009-09-22 11:00,22,137.5,137.95,137.25,137.4,1145
20091201|2009-09-22 11:30,22,137.35,137.75,137.25,137.5,284
20091201|2009-09-22 12:00,22,137.55,138.25,137.5,138,1051
20091201|2009-09-22 12:30,22,138,138.1,137.55,137.6,485
20091201|2009-09-22 13:00,22,137.6,137.6,137.6,137.6,1
20091201|2009-09-23 02:30,23,137.5,138.25,137.25,137.9,290
20091201|2009-09-23 03:00,23,137.85,137.9,137.45,137.45,91
20091201|2009-09-23 03:30,23,137.4,137.45,137.2,137.4,49
20091201|2009-09-23 04:00,23,137.4,137.4,137,137.4,98
20091201|2009-09-23 04:30,23,137.4,137.45,137.05,137.4,57
20091201|2009-09-23 05:00,23,137.45,137.45,137.1,137.2,30
20091201|2009-09-23 05:30,23,137.2,137.7,137.2,137.55,55
20091201|2009-09-23 06:00,23,137.55,137.75,137.25,137.45,96
20091201|2009-09-23 06:30,23,137.5,137.8,137.25,137.8,137
20091201|2009-09-23 07:00,23,137.8,137.8,135.05,136.05,1602
20091201|2009-09-23 07:30,23,136.05,136.2,135.2,135.75,655
20091201|2009-09-23 08:00,23,135.7,136.85,135.65,136.7,477
20091201|2009-09-23 08:30,23,136.7,137.05,136.45,136.5,661
20091201|2009-09-23 09:00,23,136.5,136.95,136.4,136.6,300
20091201|2009-09-23 09:30,23,136.55,136.55,135.8,136.25,576
20091201|2009-09-23 10:00,23,136.25,136.4,135.85,136.25,374
20091201|2009-09-23 10:30,23,136.3,136.75,136.15,136.7,237
20091201|2009-09-23 11:00,23,136.75,136.9,136.5,136.5,233
20091201|2009-09-23 11:30,23,136.5,136.9,136.45,136.7,170
20091201|2009-09-23 12:00,23,136.85,136.85,136.3,136.4,258
20091201|2009-09-23 12:30,23,136.4,136.5,136.15,136.15,261
20091201|2009-09-23 13:00,23,136.15,136.15,136.15,136.15,4
20091201|2009-09-24 02:30,24,135.5,135.75,135.35,135.4,132
20091201|2009-09-24 03:00,24,135.45,135.5,133.2,134.05,724
20091201|2009-09-24 03:30,24,134.05,134.65,134.05,134.4,107
20091201|2009-09-24 04:00,24,134.4,134.45,134.3,134.4,53
20091201|2009-09-24 04:30,24,134.4,134.55,134.4,134.45,73
20091201|2009-09-24 05:00,24,134.45,134.6,134.4,134.45,26
20091201|2009-09-24 05:30,24,134.4,134.6,134.25,134.25,72
20091201|2009-09-24 06:00,24,134.25,134.35,134.15,134.2,91
20091201|2009-09-24 06:30,24,134.15,134.65,134.15,134.65,152
20091201|2009-09-24 07:00,24,134.65,135.05,134.6,134.85,416
20091201|2009-09-24 07:30,24,134.85,134.85,134,134.75,669
20091201|2009-09-24 08:00,24,134.7,134.8,133.7,134.05,562
20091201|2009-09-24 08:30,24,134,134.65,132.15,132.95,1385
20091201|2009-09-24 09:00,24,132.4,132.7,132.1,132.6,548
20091201|2009-09-24 09:30,24,132.55,132.55,128.75,130.15,4884
20091201|2009-09-24 10:00,24,130.2,130.35,129.7,129.8,1079
20091201|2009-09-24 10:30,24,129.8,129.85,128.5,129.05,1223
20091201|2009-09-24 11:00,24,129.05,129.4,128.55,129.2,803
20091201|2009-09-24 11:30,24,129.15,129.65,128.95,128.95,322
20091201|2009-09-24 12:00,24,129.05,129.5,128.9,129.35,580
20091201|2009-09-24 12:30,24,129.2,129.65,129.05,129.2,346
20091201|2009-09-25 02:30,25,129.3,129.4,127.4,127.9,587
20091201|2009-09-25 03:00,25,127.65,128.1,127.45,128.1,134
20091201|2009-09-25 03:30,25,128.05,128.3,128,128.3,66
20091201|2009-09-25 04:00,25,128.15,128.45,128.05,128.3,122
20091201|2009-09-25 04:30,25,128.3,128.45,128,128.2,38
20091201|2009-09-25 05:00,25,128.2,128.65,128.2,128.65,64
20091201|2009-09-25 05:30,25,128.55,128.85,128.5,128.5,27
20091201|2009-09-25 06:00,25,128.75,129,128.55,128.7,56
20091201|2009-09-25 06:30,25,128.7,129,128.7,129,120
20091201|2009-09-25 07:00,25,128.95,129.5,128.7,129.3,456
20091201|2009-09-25 07:30,25,129.35,129.6,128.5,129.2,744
20091201|2009-09-25 08:00,25,129.35,129.85,128.6,128.9,378
20091201|2009-09-25 08:30,25,128.95,129.55,128.65,129.45,450
20091201|2009-09-25 09:00,25,129.45,129.75,128.9,129.4,333
20091201|2009-09-25 09:30,25,129.4,129.45,128.8,129,157
20091201|2009-09-25 10:00,25,129.15,129.2,128.85,129.15,136
20091201|2009-09-25 10:30,25,129.15,129.25,128.9,129,188
20091201|2009-09-25 11:00,25,128.95,129,128.15,128.2,303
20091201|2009-09-25 11:30,25,128.25,128.5,128.05,128.05,161
20091201|2009-09-25 12:00,25,128.1,128.15,127.1,127.55,923
20091201|2009-09-25 12:30,25,127.6,127.6,127.15,127.2,421
20091201|2009-09-25 13:00,25,127.15,127.15,127.15,127.15,5
20091201|2009-09-28 02:30,28,127.35,127.45,127.15,127.3,164
20091201|2009-09-28 03:00,28,127.2,127.5,127,127.45,206
20091201|2009-09-28 03:30,28,127.55,127.65,127.5,127.6,19
20091201|2009-09-28 04:00,28,127.65,127.7,127.25,127.25,29
20091201|2009-09-28 04:30,28,127.5,127.5,127.25,127.25,18
20091201|2009-09-28 05:00,28,127.4,127.4,127.25,127.3,47
20091201|2009-09-28 05:30,28,127.3,127.35,127.1,127.1,51
20091201|2009-09-28 06:00,28,127.2,127.4,127.2,127.4,45
20091201|2009-09-28 06:30,28,127.4,127.65,127.4,127.5,32
20091201|2009-09-28 07:00,28,127.45,128.3,127.45,127.6,274
20091201|2009-09-28 07:30,28,127.7,128.1,127.3,127.9,301
20091201|2009-09-28 08:00,28,127.9,128,127.4,127.5,182
20091201|2009-09-28 08:30,28,127.5,127.65,127.15,127.4,302
20091201|2009-09-28 09:00,28,127.4,127.5,127.1,127.2,202
20091201|2009-09-28 09:30,28,127.2,128.4,127.2,128.05,398
20091201|2009-09-28 10:00,28,128.15,128.2,127.65,127.7,281
20091201|2009-09-28 10:30,28,127.75,128.3,127.35,128.25,260
20091201|2009-09-28 11:00,28,128.3,128.55,128.15,128.15,170
20091201|2009-09-28 11:30,28,128.15,128.2,127.45,127.6,191
20091201|2009-09-28 12:00,28,127.6,127.65,127.05,127.1,513
20091201|2009-09-28 12:30,28,127.05,127.35,127,127,215
20091201|2009-09-29 02:30,29,127.15,127.35,127.1,127.1,162
20091201|2009-09-29 03:00,29,127.1,127.2,126.75,126.9,155
20091201|2009-09-29 03:30,29,126.8,126.8,126.45,126.6,322
20091201|2009-09-29 04:00,29,126.6,126.9,126.6,126.85,62
20091201|2009-09-29 04:30,29,126.8,126.85,126.65,126.7,124
20091201|2009-09-29 05:00,29,126.7,126.8,126.4,126.5,99
20091201|2009-09-29 05:30,29,126.55,126.6,126.4,126.5,41
20091201|2009-09-29 06:00,29,126.45,126.8,126.4,126.65,65
20091201|2009-09-29 06:30,29,126.65,126.65,126.5,126.65,50
20091201|2009-09-29 07:00,29,126.65,127.05,126.4,126.75,254
20091201|2009-09-29 07:30,29,126.75,126.75,126.2,126.55,534
20091201|2009-09-29 08:00,29,126.5,127.4,126.35,126.85,675
20091201|2009-09-29 08:30,29,126.8,126.9,126.15,126.7,661
20091201|2009-09-29 09:00,29,126.35,126.6,126.15,126.2,250
20091201|2009-09-29 09:30,29,126.3,126.45,125.6,126.15,1062
20091201|2009-09-29 10:00,29,126.1,126.1,125.6,125.65,303
20091201|2009-09-29 10:30,29,125.65,125.9,125.4,125.75,673
20091201|2009-09-29 11:00,29,125.7,126,125.5,125.95,233
20091201|2009-09-29 11:30,29,125.85,126.15,125.8,126.1,225
20091201|2009-09-29 12:00,29,126.1,126.2,125.45,125.55,412
20091201|2009-09-29 12:30,29,125.55,125.65,125.3,125.3,314
20091201|2009-09-30 02:30,30,125.65,126,125.55,125.85,162
20091201|2009-09-30 03:00,30,125.9,126.2,125.9,126.1,59
20091201|2009-09-30 03:30,30,126.1,126.6,126.1,126.5,158
20091201|2009-09-30 04:00,30,126.55,126.65,126.35,126.4,66
20091201|2009-09-30 04:30,30,126.4,126.65,126.4,126.65,44
20091201|2009-09-30 05:00,30,126.65,126.8,126.55,126.75,69
20091201|2009-09-30 05:30,30,126.8,127.35,126.8,127.1,256
20091201|2009-09-30 06:00,30,127,127,126.7,126.8,50
20091201|2009-09-30 06:30,30,126.75,126.75,126.5,126.6,63
20091201|2009-09-30 07:00,30,126.7,126.9,126.3,126.35,389
20091201|2009-09-30 07:30,30,126.3,126.6,125.85,126.2,476
20091201|2009-09-30 08:00,30,126.15,126.4,125.95,126.1,180
20091201|2009-09-30 08:30,30,126.2,126.2,125.9,125.9,222
20091201|2009-09-30 09:00,30,125.95,126.2,125.75,125.8,253
20091201|2009-09-30 09:30,30,125.8,126.55,125.8,126.25,336
20091201|2009-09-30 10:00,30,126.4,126.45,126.05,126.1,491
20091201|2009-09-30 10:30,30,126.15,126.85,126.1,126.75,309
20091201|2009-09-30 11:00,30,126.8,127.1,126.6,126.95,385
20091201|2009-09-30 11:30,30,126.9,127.05,126.65,127,205
20091201|2009-09-30 12:00,30,127.25,128,126.9,127.75,1153
20091201|2009-09-30 12:30,30,127.6,127.9,127.2,127.5,375
20091201|2009-10-01 02:30,1,127.5,128,126.95,126.95,260
20091201|2009-10-01 03:00,1,126.95,127.05,126.6,126.75,138
20091201|2009-10-01 03:30,1,126.7,126.8,126.35,126.35,140
20091201|2009-10-01 04:00,1,126.35,126.5,126.15,126.35,165
20091201|2009-10-01 04:30,1,126.3,126.4,126.2,126.4,26
20091201|2009-10-01 05:00,1,126.4,126.7,126.35,126.7,52
20091201|2009-10-01 05:30,1,126.7,126.7,126.35,126.35,34
20091201|2009-10-01 06:00,1,126.3,126.3,125.9,125.95,165
20091201|2009-10-01 06:30,1,126.1,126.5,126.05,126.4,109
20091201|2009-10-01 07:00,1,126.5,127.6,126.25,127.6,634
20091201|2009-10-01 07:30,1,127.6,127.85,126.65,127.8,930
20091201|2009-10-01 08:00,1,127.8,129.75,127.75,129,1964
20091201|2009-10-01 08:30,1,129.1,129.5,129,129.05,498
20091201|2009-10-01 09:00,1,128.85,129.05,128.35,128.7,343
20091201|2009-10-01 09:30,1,128.65,128.85,128.1,128.75,424
20091201|2009-10-01 10:00,1,128.75,128.85,127.05,127.4,781
20091201|2009-10-01 10:30,1,127.4,127.7,126.85,127,460
20091201|2009-10-01 11:00,1,127.05,127.55,127,127,407
20091201|2009-10-01 11:30,1,127.1,127.55,126.85,127.35,271
20091201|2009-10-01 12:00,1,127.35,127.35,126.65,126.7,312
20091201|2009-10-01 12:30,1,126.75,126.85,126.6,126.75,195
20091201|2009-10-02 02:30,2,126.7,127.15,126.6,126.8,166
20091201|2009-10-02 03:00,2,126.85,127.05,126.85,126.9,119
20091201|2009-10-02 03:30,2,126.9,127.45,126.9,127.35,148
20091201|2009-10-02 04:00,2,127.2,127.9,127.2,127.85,131
20091201|2009-10-02 04:30,2,127.85,127.95,127.75,127.75,51
20091201|2009-10-02 05:00,2,127.65,127.7,127.65,127.65,27
20091201|2009-10-02 05:30,2,127.5,127.6,127.4,127.5,49
20091201|2009-10-02 06:00,2,127.5,127.65,127.4,127.4,36
20091201|2009-10-02 06:30,2,127.4,127.55,127.4,127.4,38
20091201|2009-10-02 07:00,2,127.5,127.75,127,127.2,185
20091201|2009-10-02 07:30,2,127.45,127.55,126.7,126.8,659
20091201|2009-10-02 08:00,2,126.85,128.6,126.25,128.55,1114
20091201|2009-10-02 08:30,2,128.6,128.7,128.1,128.3,65
20091201|2009-10-02 09:00,2,128.4,128.6,128.15,128.6,20
20091201|2009-10-02 09:30,2,128.7,128.75,128.4,128.55,145
20091201|2009-10-02 10:00,2,128.5,128.75,128.3,128.4,219
20091201|2009-10-02 10:30,2,128.35,128.8,128.3,128.7,242
20091201|2009-10-02 11:00,2,128.7,128.85,128.35,128.35,187
20091201|2009-10-02 11:30,2,128.4,128.9,128.4,128.85,135
20091201|2009-10-02 12:00,2,128.75,130,128.55,129.7,1183
20091201|2009-10-02 12:30,2,129.7,129.75,129.3,129.65,342
20091201|2009-10-02 13:00,2,129.6,129.6,129.6,129.6,5
20091201|2009-10-05 02:30,5,129.7,131.35,129.6,131,487
20091201|2009-10-05 03:00,5,131,131.35,130.85,131,181
20091201|2009-10-05 03:30,5,131,131.2,130.95,130.95,84
20091201|2009-10-05 04:00,5,131.15,131.65,131.05,131.65,195
20091201|2009-10-05 04:30,5,131.45,131.45,130.85,131,96
20091201|2009-10-05 05:00,5,130.95,131.1,130.8,131.1,152
20091201|2009-10-05 05:30,5,131.1,131.15,130.8,130.9,53
20091201|2009-10-05 06:00,5,130.9,131.05,130.5,130.6,59
20091201|2009-10-05 06:30,5,130.6,130.6,129.7,130.15,249
20091201|2009-10-05 07:00,5,130,131.1,130,130.8,388
20091201|2009-10-05 07:30,5,130.8,131.3,129.15,130.15,895
20091201|2009-10-05 08:00,5,130.15,130.75,130.05,130.4,230
20091201|2009-10-05 08:30,5,130.4,130.75,128.85,129.35,568
20091201|2009-10-05 09:00,5,129.35,129.85,129.35,129.7,104
20091201|2009-10-05 09:30,5,129.7,130.15,129.45,130.1,338
20091201|2009-10-05 10:00,5,130.15,130.2,129.35,129.65,218
20091201|2009-10-05 10:30,5,129.6,129.85,129.05,129.6,249
20091201|2009-10-05 11:00,5,129.55,130.2,129.3,130.1,299
20091201|2009-10-05 11:30,5,130,130.45,129.65,129.85,170
20091201|2009-10-05 12:00,5,129.8,129.8,129.15,129.4,682
20091201|2009-10-05 12:30,5,129.4,130.15,129.4,130.1,265
20091201|2009-10-06 02:30,6,130,130.65,130,130.3,191
20091201|2009-10-06 03:00,6,130.35,131.05,130.35,131,148
20091201|2009-10-06 03:30,6,131,131.2,131,131.05,121
20091201|2009-10-06 04:00,6,131,131.45,131,131.35,133
20091201|2009-10-06 04:30,6,131.4,131.45,130.85,130.9,72
20091201|2009-10-06 05:00,6,130.85,131.1,130.8,131.05,71
20091201|2009-10-06 05:30,6,130.95,130.95,130.5,130.6,43
20091201|2009-10-06 06:00,6,130.6,130.6,130.2,130.2,68
20091201|2009-10-06 06:30,6,130.25,130.6,129.7,130.5,152
20091201|2009-10-06 07:00,6,130.6,130.95,130.55,130.8,165
20091201|2009-10-06 07:30,6,130.8,131.4,130.75,131,425
20091201|2009-10-06 08:00,6,131,132.3,131,131.4,942
20091201|2009-10-06 08:30,6,131.4,132.25,131.35,132,448
20091201|2009-10-06 09:00,6,132.1,134.8,131.7,134.2,1891
20091201|2009-10-06 09:30,6,134.25,134.3,133.55,133.6,954
20091201|2009-10-06 10:00,6,133.7,134.2,133.7,133.85,585
20091201|2009-10-06 10:30,6,133.9,134.8,133.8,134.75,753
20091201|2009-10-06 11:00,6,134.7,135.35,134.05,134.15,1159
20091201|2009-10-06 11:30,6,134.15,134.55,133.95,134.35,266
20091201|2009-10-06 12:00,6,134.35,134.35,133.1,133.65,377
20091201|2009-10-06 12:30,6,133.6,133.8,133.1,133.25,428
20091201|2009-10-07 02:30,7,133.6,134.8,133.45,134.6,459
20091201|2009-10-07 03:00,7,134.6,135.2,134.5,135.1,237
20091201|2009-10-07 03:30,7,135.1,135.25,134.8,135.15,122
20091201|2009-10-07 04:00,7,135.1,135.2,135,135,54
20091201|2009-10-07 04:30,7,135,135,134.8,134.85,65
20091201|2009-10-07 05:00,7,135,135.1,135,135,39
20091201|2009-10-07 05:30,7,135,135.35,135,135,78
20091201|2009-10-07 06:00,7,135,135.05,134.65,134.75,140
20091201|2009-10-07 06:30,7,134.85,135.05,134.7,134.8,171
20091201|2009-10-07 07:00,7,134.95,135.15,134,134.9,544
20091201|2009-10-07 07:30,7,135,135,133.75,133.95,717
20091201|2009-10-07 08:00,7,133.9,134.65,133.05,134.1,523
20091201|2009-10-07 08:30,7,134.05,134.5,134,134.4,247
20091201|2009-10-07 09:00,7,134.4,134.85,134.2,134.85,289
20091201|2009-10-07 09:30,7,134.75,135,134.55,134.8,293
20091201|2009-10-07 10:00,7,134.7,134.9,134.35,134.7,226
20091201|2009-10-07 10:30,7,134.6,134.7,134.1,134.2,239
20091201|2009-10-07 11:00,7,134.15,134.7,134.15,134.65,146
20091201|2009-10-07 11:30,7,134.55,134.7,134.4,134.7,117
20091201|2009-10-07 12:00,7,134.7,134.9,134.15,134.15,348
20091201|2009-10-07 12:30,7,134.2,134.65,134.2,134.55,377
20091201|2009-10-08 02:30,8,135,135.85,134.9,135.65,439
20091201|2009-10-08 03:00,8,135.55,135.55,135.05,135.5,96
20091201|2009-10-08 03:30,8,135.4,135.75,135.15,135.6,41
20091201|2009-10-08 04:00,8,135.65,135.75,135.3,135.6,76
20091201|2009-10-08 04:30,8,135.6,136.2,135.6,136.2,275
20091201|2009-10-08 05:00,8,136.05,136.35,136,136.15,116
20091201|2009-10-08 05:30,8,136.1,136.1,135.85,135.9,79
20091201|2009-10-08 06:00,8,136,136,135.7,135.75,90
20091201|2009-10-08 06:30,8,135.8,135.95,135.55,135.95,93
20091201|2009-10-08 07:00,8,135.95,136.25,135.85,136.1,348
20091201|2009-10-08 07:30,8,136.15,136.65,135.95,136.4,765
20091201|2009-10-08 08:00,8,136.4,136.45,135.2,135.5,445
20091201|2009-10-08 08:30,8,135.6,136.7,135,136.4,937
20091201|2009-10-08 09:00,8,136.4,136.55,135.5,136.35,304
20091201|2009-10-08 09:30,8,136.35,137.15,136.35,137.05,1046
20091201|2009-10-08 10:00,8,137.1,137.15,136.35,136.8,437
20091201|2009-10-08 10:30,8,136.85,139,136.55,137.75,3157
20091201|2009-10-08 11:00,8,137.8,138.7,137.55,137.55,1094
20091201|2009-10-08 11:30,8,137.75,138,137.2,137.5,348
20091201|2009-10-08 12:00,8,137.65,138.3,137.45,137.85,407
20091201|2009-10-08 12:30,8,137.85,137.85,137.25,137.35,277
20091201|2009-10-12 02:30,12,135.25,135.25,133.6,133.8,562
20091201|2009-10-12 03:00,12,133.85,134.25,133.75,134.2,151
20091201|2009-10-12 03:30,12,134.2,134.3,134.15,134.25,123
20091201|2009-10-12 04:00,12,134.25,134.5,134.15,134.45,71
20091201|2009-10-12 04:30,12,134.45,134.55,134.4,134.5,17
20091201|2009-10-12 05:00,12,134.55,134.8,134.55,134.8,42
20091201|2009-10-12 05:30,12,134.75,134.8,134.35,134.35,39
20091201|2009-10-12 06:00,12,134.45,134.9,134.15,134.15,120
20091201|2009-10-12 06:30,12,134.15,134.45,133.75,134.4,182
20091201|2009-10-12 07:00,12,134.6,134.95,133.9,134.35,290
20091201|2009-10-12 07:30,12,134.35,137.2,134,136.55,1588
20091201|2009-10-12 08:00,12,136.6,137.8,136.6,137.75,443
20091201|2009-10-12 08:30,12,137.8,138.6,137.6,138.6,856
20091201|2009-10-12 09:00,12,138.6,138.8,137.8,138.25,630
20091201|2009-10-12 09:30,12,138.3,138.6,137.85,138.2,467
20091201|2009-10-12 10:00,12,138.25,138.9,138.2,138.2,465
20091201|2009-10-12 10:30,12,138.3,138.4,137.35,137.6,364
20091201|2009-10-12 11:00,12,137.55,138.5,137.5,138.25,263
20091201|2009-10-12 11:30,12,138.3,138.5,138,138.4,127
20091201|2009-10-12 12:00,12,138.3,138.35,138,138.1,260
20091201|2009-10-12 12:30,12,138.1,138.6,138,138.6,346
20091201|2009-10-12 13:00,12,138.6,138.6,138.4,138.4,3
20091201|2009-10-13 02:30,13,138.15,138.5,137.75,138.4,129
20091201|2009-10-13 03:00,13,138.3,138.65,138.3,138.65,84
20091201|2009-10-13 03:30,13,138.65,138.65,138.15,138.3,70
20091201|2009-10-13 04:00,13,138.3,138.4,138.25,138.25,20
20091201|2009-10-13 04:30,13,138.3,138.3,138.2,138.3,14
20091201|2009-10-13 05:00,13,138.2,138.75,138.15,138.5,163
20091201|2009-10-13 05:30,13,138.5,138.6,138.45,138.5,7
20091201|2009-10-13 06:00,13,138.55,139.75,138.5,139.4,728
20091201|2009-10-13 06:30,13,139.4,139.6,139.15,139.3,367
20091201|2009-10-13 07:00,13,139.15,139.6,138.9,139.3,581
20091201|2009-10-13 07:30,13,139.3,139.4,136.7,136.9,1294
20091201|2009-10-13 08:00,13,136.85,137.4,135.8,136.5,1283
20091201|2009-10-13 08:30,13,136.55,137.45,136.45,137.1,451
20091201|2009-10-13 09:00,13,137.1,137.45,136.1,136.6,604
20091201|2009-10-13 09:30,13,136.65,138.2,136.5,138.1,640
20091201|2009-10-13 10:00,13,138,138.05,137.25,137.75,431
20091201|2009-10-13 10:30,13,137.75,138.2,137.55,137.6,302
20091201|2009-10-13 11:00,13,137.6,137.95,137.15,137.4,220
20091201|2009-10-13 11:30,13,137.45,137.85,137.05,137.85,200
20091201|2009-10-13 12:00,13,137.8,138.85,137.7,138.4,575
20091201|2009-10-13 12:30,13,138.4,138.6,138.1,138.15,267
20091201|2009-10-14 02:30,14,138.75,139.35,138.75,139.25,238
20091201|2009-10-14 03:00,14,139.25,139.25,138.35,138.5,145
20091201|2009-10-14 03:30,14,138.4,138.75,138.1,138.75,41
20091201|2009-10-14 04:00,14,138.75,139.15,138.55,139.15,60
20091201|2009-10-14 04:30,14,139.15,139.3,139,139.25,68
20091201|2009-10-14 05:00,14,139.05,139.05,138.6,139,31
20091201|2009-10-14 05:30,14,138.75,139,138.2,138.6,27
20091201|2009-10-14 06:00,14,138.7,138.85,138.2,138.2,93
20091201|2009-10-14 06:30,14,138.2,138.45,138,138.45,109
20091201|2009-10-14 07:00,14,138.45,139.2,138.45,138.9,506
20091201|2009-10-14 07:30,14,138.9,139.05,138.55,138.75,294
20091201|2009-10-14 08:00,14,138.8,139.2,138.75,139.1,406
20091201|2009-10-14 08:30,14,139.1,139.45,138.75,139.1,664
20091201|2009-10-14 09:00,14,139.15,139.25,138.75,138.85,369
20091201|2009-10-14 09:30,14,138.9,139.35,138.75,139.2,501
20091201|2009-10-14 10:00,14,139.3,139.45,139,139.25,350
20091201|2009-10-14 10:30,14,139.3,139.45,139.2,139.3,379
20091201|2009-10-14 11:00,14,139.25,139.3,138.25,138.6,609
20091201|2009-10-14 11:30,14,138.65,139,138.6,138.85,226
20091201|2009-10-14 12:00,14,138.85,139.3,138.5,139.15,451
20091201|2009-10-14 12:30,14,139.15,139.3,138.75,139,286
20091201|2009-10-15 02:30,15,139.25,139.3,139,139.2,89
20091201|2009-10-15 03:00,15,139.2,139.4,139.2,139.35,47
20091201|2009-10-15 03:30,15,139.35,139.45,139.35,139.45,65
20091201|2009-10-15 04:00,15,139.45,139.45,139.3,139.4,17
20091201|2009-10-15 04:30,15,139.4,139.4,137.3,138,295
20091201|2009-10-15 05:00,15,138.2,138.3,137.9,138.15,64
20091201|2009-10-15 05:30,15,138.2,138.2,138,138.15,39
20091201|2009-10-15 06:00,15,138.1,138.15,137.2,137.25,249
20091201|2009-10-15 06:30,15,137.35,137.75,136.75,136.95,287
20091201|2009-10-15 07:00,15,136.9,137.5,136.3,137.2,549
20091201|2009-10-15 07:30,15,137.5,138.1,137.25,137.9,382
20091201|2009-10-15 08:00,15,138,138.65,137.9,138.45,440
20091201|2009-10-15 08:30,15,138.55,138.95,138.25,138.6,578
20091201|2009-10-15 09:00,15,138.5,138.6,137.2,137.5,747
20091201|2009-10-15 09:30,15,137.5,138.1,137.3,137.65,350
20091201|2009-10-15 10:00,15,137.7,138.05,137.45,137.7,311
20091201|2009-10-15 10:30,15,137.7,137.8,137.5,137.75,293
20091201|2009-10-15 11:00,15,137.75,137.8,137.2,137.35,409
20091201|2009-10-15 11:30,15,137.35,138.2,137.1,137.8,435
20091201|2009-10-15 12:00,15,137.8,137.95,137.45,137.6,290
20091201|2009-10-15 12:30,15,137.65,137.75,137.5,137.6,233
20091201|2009-10-16 02:30,16,137.75,137.75,136.85,136.95,87
20091201|2009-10-16 03:00,16,137,137.25,136.8,137.2,34
20091201|2009-10-16 03:30,16,137.3,137.6,137.15,137.5,26
20091201|2009-10-16 04:00,16,137.5,138.6,137.5,138.4,175
20091201|2009-10-16 04:30,16,138.3,138.3,138,138,90
20091201|2009-10-16 05:00,16,137.9,137.9,137.65,137.75,31
20091201|2009-10-16 05:30,16,137.8,138,137.75,138,13
20091201|2009-10-16 06:00,16,138,138.15,137.75,137.85,38
20091201|2009-10-16 06:30,16,137.8,138.25,137.75,138.25,35
20091201|2009-10-16 07:00,16,138.3,138.5,137.2,137.35,323
20091201|2009-10-16 07:30,16,137.35,137.8,136.6,137.2,445
20091201|2009-10-16 08:00,16,137.25,138.25,137.1,138,357
20091201|2009-10-16 08:30,16,138,139.25,137.65,138.85,1082
20091201|2009-10-16 09:00,16,138.75,139.15,138.25,138.85,489
20091201|2009-10-16 09:30,16,138.8,141.55,138.8,141.35,4079
20091201|2009-10-16 10:00,16,141.45,142.3,141.2,141.8,2277
20091201|2009-10-16 10:30,16,141.85,141.85,141.25,141.7,574
20091201|2009-10-16 11:00,16,141.65,141.9,141.3,141.6,442
20091201|2009-10-16 11:30,16,141.5,141.9,141.2,141.75,331
20091201|2009-10-16 12:00,16,141.75,142.9,141.5,142.75,1871
20091201|2009-10-16 12:30,16,142.7,143,142.35,143,646
20091201|2009-10-19 02:30,19,142.85,143.3,142.55,143.1,215
20091201|2009-10-19 03:00,19,143,143,142.15,142.35,329
20091201|2009-10-19 03:30,19,142.35,142.65,142.3,142.55,109
20091201|2009-10-19 04:00,19,142.7,142.9,142.5,142.65,102
20091201|2009-10-19 04:30,19,142.8,142.8,142.55,142.6,32
20091201|2009-10-19 05:00,19,142.55,142.7,142.4,142.6,54
20091201|2009-10-19 05:30,19,142.75,142.75,142.35,142.45,49
20091201|2009-10-19 06:00,19,142.45,142.75,142.35,142.4,85
20091201|2009-10-19 06:30,19,142.5,143.2,142.3,143.2,205
20091201|2009-10-19 07:00,19,143.1,145.4,143,144.85,2261
20091201|2009-10-19 07:30,19,144.85,144.95,143.85,144.25,819
20091201|2009-10-19 08:00,19,144.2,144.8,143.85,143.9,457
20091201|2009-10-19 08:30,19,143.8,143.9,142.85,143.05,721
20091201|2009-10-19 09:00,19,143.15,143.5,143,143.25,373
20091201|2009-10-19 09:30,19,143.25,143.45,141.25,142.45,745
20091201|2009-10-19 10:00,19,142.45,143.1,142,142.65,491
20091201|2009-10-19 10:30,19,142.65,143.25,142.35,142.35,333
20091201|2009-10-19 11:00,19,142.6,143.45,142.6,142.9,352
20091201|2009-10-19 11:30,19,142.95,143.05,142.65,142.95,245
20091201|2009-10-19 12:00,19,142.9,144.35,142.9,144.1,1654
20091201|2009-10-19 12:30,19,144.15,144.25,143.45,143.6,349
20091201|2009-10-20 02:30,20,144,144,142.55,142.7,296
20091201|2009-10-20 03:00,20,142.75,142.8,141.75,142.25,348
20091201|2009-10-20 03:30,20,142.2,142.3,141.85,142,210
20091201|2009-10-20 04:00,20,142.1,142.5,142.1,142.5,36
20091201|2009-10-20 04:30,20,142.5,142.8,142.5,142.7,117
20091201|2009-10-20 05:00,20,142.7,142.8,142.45,142.5,34
20091201|2009-10-20 05:30,20,142.5,142.75,142.5,142.6,24
20091201|2009-10-20 06:00,20,142.5,142.5,141.8,142.25,175
20091201|2009-10-20 06:30,20,142.35,142.8,142.3,142.35,168
20091201|2009-10-20 07:00,20,142.35,143.05,142.1,142.8,374
20091201|2009-10-20 07:30,20,142.85,143.1,140.15,140.5,1941
20091201|2009-10-20 08:00,20,140.6,141.85,140.55,141.75,613
20091201|2009-10-20 08:30,20,141.75,142,141,141.3,473
20091201|2009-10-20 09:00,20,141.3,141.45,140.35,140.5,501
20091201|2009-10-20 09:30,20,140.6,141.45,140.5,141,356
20091201|2009-10-20 10:00,20,141.05,141.25,140.8,141,398
20091201|2009-10-20 10:30,20,140.95,141,140,140.6,832
20091201|2009-10-20 11:00,20,140.65,141.15,140.4,140.85,340
20091201|2009-10-20 11:30,20,140.85,141.4,140.6,141.4,245
20091201|2009-10-20 12:00,20,141.45,141.9,141.4,141.7,1088
20091201|2009-10-20 12:30,20,141.65,141.65,141.1,141.3,436
20091201|2009-10-21 02:30,21,141.85,141.85,140.85,140.85,186
20091201|2009-10-21 03:00,21,140.9,140.9,140.5,140.7,209
20091201|2009-10-21 03:30,21,140.8,141.15,140.7,140.8,17
20091201|2009-10-21 04:00,21,140.9,141.25,140.7,140.85,48
20091201|2009-10-21 04:30,21,140.95,140.95,140.65,140.9,27
20091201|2009-10-21 05:00,21,140.9,141,140.8,141,41
20091201|2009-10-21 05:30,21,140.8,140.8,140.55,140.7,109
20091201|2009-10-21 06:00,21,140.7,140.8,140.55,140.7,71
20091201|2009-10-21 06:30,21,140.6,140.75,140,140.75,375
20091201|2009-10-21 07:00,21,140.65,141.5,140.5,141.2,389
20091201|2009-10-21 07:30,21,141.25,141.85,141,141.3,453
20091201|2009-10-21 08:00,21,141.2,141.75,141.2,141.6,283
20091201|2009-10-21 08:30,21,141.65,143.5,141.55,143.3,1401
20091201|2009-10-21 09:00,21,143.2,143.4,142.3,142.75,687
20091201|2009-10-21 09:30,21,142.75,143.2,142.55,142.9,483
20091201|2009-10-21 10:00,21,142.95,143.1,142.6,143,306
20091201|2009-10-21 10:30,21,143,143.1,142.65,142.65,264
20091201|2009-10-21 11:00,21,142.75,143.4,142.55,143.2,463
20091201|2009-10-21 11:30,21,143.25,144.15,143.2,143.5,954
20091201|2009-10-21 12:00,21,143.4,144.4,143.35,143.9,912
20091201|2009-10-21 12:30,21,143.85,144.35,143.8,144.1,433
20091201|2009-10-22 02:30,22,143.55,143.55,142.4,142.75,178
20091201|2009-10-22 03:00,22,142.8,143.25,142.55,142.85,150
20091201|2009-10-22 03:30,22,142.85,142.85,142.05,142.4,133
20091201|2009-10-22 04:00,22,142.5,142.55,142.2,142.55,41
20091201|2009-10-22 04:30,22,142.7,142.7,142.35,142.55,45
20091201|2009-10-22 05:00,22,142.65,142.65,142.3,142.35,42
20091201|2009-10-22 05:30,22,142.4,142.45,142.3,142.45,39
20091201|2009-10-22 06:00,22,142.3,142.55,142,142.5,113
20091201|2009-10-22 06:30,22,142.35,142.75,142.3,142.65,82
20091201|2009-10-22 07:00,22,142.55,142.6,141.2,142.35,785
20091201|2009-10-22 07:30,22,142.35,142.5,141.25,142.1,719
20091201|2009-10-22 08:00,22,142.1,142.1,140.3,140.4,1416
20091201|2009-10-22 08:30,22,140.45,141.45,140.45,141,468
20091201|2009-10-22 09:00,22,141.1,141.9,140.6,141.8,389
20091201|2009-10-22 09:30,22,141.7,143.3,141.65,143.15,1061
20091201|2009-10-22 10:00,22,143.15,143.2,142.15,142.75,405
20091201|2009-10-22 10:30,22,142.7,143,142.4,142.7,198
20091201|2009-10-22 11:00,22,142.8,142.85,142.25,142.4,248
20091201|2009-10-22 11:30,22,142.45,143.8,142.35,143.4,373
20091201|2009-10-22 12:00,22,143.35,143.8,142.9,143.25,810
20091201|2009-10-22 12:30,22,143.35,143.4,143,143.2,298
20091201|2009-10-23 02:30,23,143.25,143.25,142.65,142.8,160
20091201|2009-10-23 03:00,23,142.8,143,142.65,142.7,64
20091201|2009-10-23 03:30,23,142.65,142.9,142.5,142.8,140
20091201|2009-10-23 04:00,23,142.8,142.85,142.6,142.75,55
20091201|2009-10-23 04:30,23,142.75,142.9,142.7,142.8,45
20091201|2009-10-23 05:00,23,142.8,142.95,142.75,142.95,76
20091201|2009-10-23 05:30,23,142.95,142.95,142.2,142.25,38
20091201|2009-10-23 06:00,23,142.4,142.65,142.2,142.2,62
20091201|2009-10-23 06:30,23,142.2,142.2,141.5,141.8,237
20091201|2009-10-23 07:00,23,141.7,141.7,140.75,141.3,587
20091201|2009-10-23 07:30,23,141.2,141.4,136.65,138.1,4350
20091201|2009-10-23 08:00,23,138.15,138.15,135.95,137.55,2728
20091201|2009-10-23 08:30,23,137.5,137.85,137.1,137.25,491
20091201|2009-10-23 09:00,23,137.25,138.35,136.65,138.1,1118
20091201|2009-10-23 09:30,23,138,138.1,136.8,136.9,599
20091201|2009-10-23 10:00,23,136.85,137.4,136.45,136.9,735
20091201|2009-10-23 10:30,23,136.85,137.35,136.4,136.5,384
20091201|2009-10-23 11:00,23,136.5,137.05,136.2,136.55,495
20091201|2009-10-23 11:30,23,136.65,137.7,136.65,137.4,422
20091201|2009-10-23 12:00,23,137.35,137.5,136.55,136.55,1000
20091201|2009-10-23 12:30,23,136.55,137,136.15,136.2,522
20091201|2009-10-26 03:30,26,136.75,136.95,136.15,136.5,149
20091201|2009-10-26 04:00,26,136.4,136.4,135.5,135.5,504
20091201|2009-10-26 04:30,26,135.65,136.55,135.65,136.55,128
20091201|2009-10-26 05:00,26,136.5,136.9,136.5,136.55,72
20091201|2009-10-26 05:30,26,136.55,136.9,136.45,136.45,57
20091201|2009-10-26 06:00,26,136.5,136.75,136.45,136.55,66
20091201|2009-10-26 06:30,26,136.65,136.8,136.2,136.8,104
20091201|2009-10-26 07:00,26,136.75,137.15,136.3,136.75,361
20091201|2009-10-26 07:30,26,136.8,137.95,136.75,137.7,1003
20091201|2009-10-26 08:00,26,137.65,138,137,137.1,386
20091201|2009-10-26 08:30,26,137.25,138.35,137.2,138.1,568
20091201|2009-10-26 09:00,26,138.3,139.2,138.3,138.9,1085
20091201|2009-10-26 09:30,26,138.85,138.9,137.3,137.6,1046
20091201|2009-10-26 10:00,26,137.6,137.95,136.75,136.75,427
20091201|2009-10-26 10:30,26,136.7,137.5,136.4,136.85,223
20091201|2009-10-26 11:00,26,136.85,137,134.2,135.7,1636
20091201|2009-10-26 11:30,26,135.7,136.4,135.6,135.8,280
20091201|2009-10-26 12:00,26,135.75,136.8,135.4,136,837
20091201|2009-10-26 12:30,26,136.1,136.35,136,136.3,175
20091201|2009-10-27 03:30,27,136.4,136.45,135.85,136.2,257
20091201|2009-10-27 04:00,27,136.2,136.25,135.85,135.9,81
20091201|2009-10-27 04:30,27,135.95,136,135.9,135.95,40
20091201|2009-10-27 05:00,27,136.1,136.9,136.1,136.9,184
20091201|2009-10-27 05:30,27,136.7,136.95,136.7,136.9,53
20091201|2009-10-27 06:00,27,136.8,137.65,136.8,137.6,167
20091201|2009-10-27 06:30,27,137.55,137.7,137,137.05,79
20091201|2009-10-27 07:00,27,136.95,137.15,135.85,136,298
20091201|2009-10-27 07:30,27,135.9,137.2,135.85,136.65,266
20091201|2009-10-27 08:00,27,136.5,137,135.75,136,285
20091201|2009-10-27 08:30,27,136,136.6,135.8,136.45,244
20091201|2009-10-27 09:00,27,135.7,136.2,135.4,136.2,502
20091201|2009-10-27 09:30,27,136.2,136.55,135.55,135.9,423
20091201|2009-10-27 10:00,27,135.9,136.25,135.55,136.25,337
20091201|2009-10-27 10:30,27,136.25,137.25,136.05,137.1,721
20091201|2009-10-27 11:00,27,137.1,137.1,136.45,136.55,203
20091201|2009-10-27 11:30,27,136.55,136.95,136.15,136.3,359
20091201|2009-10-27 12:00,27,136.3,136.55,135.9,136.15,678
20091201|2009-10-27 12:30,27,136.15,136.5,136.15,136.25,352
20091201|2009-10-28 03:30,28,136.35,136.55,136.1,136.1,178
20091201|2009-10-28 04:00,28,136.15,136.3,136,136,90
20091201|2009-10-28 04:30,28,136,136.1,135.85,135.9,66
20091201|2009-10-28 05:00,28,135.95,136.1,135.9,135.9,40
20091201|2009-10-28 05:30,28,136,136,135.7,135.7,137
20091201|2009-10-28 06:00,28,135.75,135.95,135.45,135.45,126
20091201|2009-10-28 06:30,28,135.45,135.5,134.85,134.9,429
20091201|2009-10-28 07:00,28,135.1,135.3,134.75,134.75,271
20091201|2009-10-28 07:30,28,134.85,135.8,134.7,135.4,380
20091201|2009-10-28 08:00,28,135.45,136,135.05,135.7,296
20091201|2009-10-28 08:30,28,135.8,136.1,135.4,135.7,331
20091201|2009-10-28 09:00,28,135.45,135.85,135.3,135.65,94
20091201|2009-10-28 09:30,28,135.65,135.75,134.55,134.8,269
20091201|2009-10-28 10:00,28,134.85,135.1,134.55,135,365
20091201|2009-10-28 10:30,28,134.95,135,134.05,134.05,800
20091201|2009-10-28 11:00,28,134.05,134.4,133.7,133.85,1303
20091201|2009-10-28 11:30,28,133.85,134,132.95,133.15,1261
20091201|2009-10-28 12:00,28,133.15,134.95,133.05,134.5,1329
20091201|2009-10-28 12:30,28,134.35,134.7,134.25,134.7,303
20091201|2009-10-28 13:00,28,134.7,134.7,134.7,134.7,1
20091201|2009-10-29 03:30,29,134.5,135.35,134.5,134.75,213
20091201|2009-10-29 04:00,29,134.9,135.1,134.7,135.1,44
20091201|2009-10-29 04:30,29,134.95,134.95,134.5,134.6,125
20091201|2009-10-29 05:00,29,134.75,134.85,134.4,134.45,90
20091201|2009-10-29 05:30,29,134.4,134.6,134.25,134.6,44
20091201|2009-10-29 06:00,29,134.5,134.5,134.3,134.45,49
20091201|2009-10-29 06:30,29,134.45,134.5,133.85,134,217
20091201|2009-10-29 07:00,29,134,134.55,133.65,133.95,333
20091201|2009-10-29 07:30,29,133.9,135.05,133.55,134.5,907
20091201|2009-10-29 08:00,29,134.5,134.75,134.05,134.35,286
20091201|2009-10-29 08:30,29,134.4,135.55,134.35,135,534
20091201|2009-10-29 09:00,29,135.05,135.35,134.8,135,323
20091201|2009-10-29 09:30,29,134.9,135.45,134.7,135.35,261
20091201|2009-10-29 10:00,29,135.5,136.25,135.45,136,1326
20091201|2009-10-29 10:30,29,136.05,136.95,136,136.2,1015
20091201|2009-10-29 11:00,29,136.2,136.7,135.95,136.7,376
20091201|2009-10-29 11:30,29,136.6,137.2,136.4,136.85,725
20091201|2009-10-29 12:00,29,136.8,136.95,136.45,136.65,667
20091201|2009-10-29 12:30,29,136.6,137.55,136.55,137.55,808
20091201|2009-10-30 03:30,30,136.95,137.05,136.5,137,127
20091201|2009-10-30 04:00,30,136.9,136.9,136.35,136.75,82
20091201|2009-10-30 04:30,30,136.7,136.8,136.5,136.8,65
20091201|2009-10-30 05:00,30,136.8,137,136.75,136.95,41
20091201|2009-10-30 05:30,30,136.95,137.2,136.95,137.15,73
20091201|2009-10-30 06:00,30,137.2,138.5,136.9,137.05,379
20091201|2009-10-30 06:30,30,137.05,137.5,136.9,137.25,72
20091201|2009-10-30 07:00,30,137.4,137.4,135.95,135.95,787
20091201|2009-10-30 07:30,30,135.95,136.15,135.65,136.15,429
20091201|2009-10-30 08:00,30,136.15,136.65,135.85,136.55,327
20091201|2009-10-30 08:30,30,136.6,136.65,136,136,264
20091201|2009-10-30 09:00,30,136,136.55,134.65,135.05,1274
20091201|2009-10-30 09:30,30,134.95,135.65,134.9,135.55,518
20091201|2009-10-30 10:00,30,135.45,135.8,135,135.45,454
20091201|2009-10-30 10:30,30,135.5,135.55,133.85,134.45,1081
20091201|2009-10-30 11:00,30,134.4,135.25,134.4,134.65,360
20091201|2009-10-30 11:30,30,134.7,135.2,134.65,134.8,438
20091201|2009-10-30 12:00,30,134.8,135.7,134.75,135.35,1189
20091201|2009-10-30 12:30,30,135.35,135.55,135.2,135.45,376
20091201|2009-11-02 03:30,2,135,135.65,134.95,135.55,209
20091201|2009-11-02 04:00,2,135.55,135.8,135.4,135.4,52
20091201|2009-11-02 04:30,2,135.5,135.9,135.35,135.85,145
20091201|2009-11-02 05:00,2,135.8,136.4,135.8,136.1,152
20091201|2009-11-02 05:30,2,136.1,136.25,135.9,135.95,132
20091201|2009-11-02 06:00,2,136,136,135.65,135.8,124
20091201|2009-11-02 06:30,2,135.9,136.3,135.7,135.75,100
20091201|2009-11-02 07:00,2,136,136.05,135.65,135.75,30
20091201|2009-11-02 07:30,2,135.8,136.7,135.8,136.35,238
20091201|2009-11-02 08:00,2,136.3,137.15,136.15,136.9,699
20091201|2009-11-02 08:30,2,136.85,137.7,136.8,137.6,1121
20091201|2009-11-02 09:00,2,137.65,137.7,136.75,137.15,363
20091201|2009-11-02 09:30,2,137.1,137.35,135.65,136.9,697
20091201|2009-11-02 10:00,2,137.1,137.25,136.6,136.9,339
20091201|2009-11-02 10:30,2,136.85,137.2,136.65,137,321
20091201|2009-11-02 11:00,2,136.9,140.2,136.9,140.1,3327
20091201|2009-11-02 11:30,2,140.1,141.5,139.6,140.9,2190
20091201|2009-11-02 12:00,2,140.9,141.9,140.9,141.4,1716
20091201|2009-11-02 12:30,2,141.4,141.65,140.5,141,841
20091201|2009-11-02 13:00,2,140.85,143.1,140.8,141.8,2306
20091201|2009-11-02 13:30,2,141.85,142.4,141.7,141.95,561
20091201|2009-11-03 03:30,3,141.75,142.05,141.15,141.3,205
20091201|2009-11-03 04:00,3,141.3,141.4,141.15,141.3,61
20091201|2009-11-03 04:30,3,141.2,141.25,140.75,140.75,161
20091201|2009-11-03 05:00,3,140.75,140.85,140.35,140.85,208
20091201|2009-11-03 05:30,3,140.6,141.1,140.55,141,154
20091201|2009-11-03 06:00,3,140.85,141,140.55,140.7,154
20091201|2009-11-03 06:30,3,140.7,140.7,140.15,140.2,231
20091201|2009-11-03 07:00,3,140.2,140.45,139.95,139.95,259
20091201|2009-11-03 07:30,3,140.05,140.1,139.3,139.4,507
20091201|2009-11-03 08:00,3,139.3,140.5,139,139.9,902
20091201|2009-11-03 08:30,3,139.95,139.95,139.15,139.25,487
20091201|2009-11-03 09:00,3,139.35,139.75,139,139.5,450
20091201|2009-11-03 09:30,3,139.45,139.95,139.4,139.65,380
20091201|2009-11-03 10:00,3,139.65,139.85,139.1,139.2,374
20091201|2009-11-03 10:30,3,139.1,140,139.1,139.9,549
20091201|2009-11-03 11:00,3,139.9,140,139.35,139.65,327
20091201|2009-11-03 11:30,3,139.65,139.75,139.05,139.15,482
20091201|2009-11-03 12:00,3,139.1,139.45,139,139.3,324
20091201|2009-11-03 12:30,3,139.2,140.55,139.15,140.4,790
20091201|2009-11-03 13:00,3,140.3,141.3,140.1,141.1,1130
20091201|2009-11-03 13:30,3,141.1,141.2,140.55,140.75,414
20091201|2009-11-03 14:00,3,140.7,140.7,140.7,140.7,1
20091201|2009-11-04 02:30,4,141.1,141.7,140.75,141.6,197
20091201|2009-11-04 03:00,4,141.6,141.8,141.35,141.8,114
20091201|2009-11-04 03:30,4,141.8,141.85,141.45,141.6,67
20091201|2009-11-04 04:00,4,141.5,141.6,141.5,141.6,30
20091201|2009-11-04 04:30,4,141.65,141.7,141.45,141.6,23
20091201|2009-11-04 05:00,4,141.65,141.75,141.5,141.65,72
20091201|2009-11-04 05:30,4,141.5,142,141.45,141.9,170
20091201|2009-11-04 06:00,4,142,142.5,141.7,141.8,269
20091201|2009-11-04 06:30,4,141.8,142.2,141.75,141.85,99
20091201|2009-11-04 07:00,4,141.85,142.45,141.4,142.45,477
20091201|2009-11-04 07:30,4,142.45,142.75,141.7,142.15,782
20091201|2009-11-04 08:00,4,142.15,142.85,142.1,142.15,483
20091201|2009-11-04 08:30,4,142.1,142.75,142,142.55,639
20091201|2009-11-04 09:00,4,142.5,142.85,141.9,142.35,283
20091201|2009-11-04 09:30,4,142.65,142.95,142.5,142.75,416
20091201|2009-11-04 10:00,4,142.65,142.65,141.7,141.75,625
20091201|2009-11-04 10:30,4,141.75,142.2,141.15,141.65,661
20091201|2009-11-04 11:00,4,141.65,141.65,139.7,140.35,960
20091201|2009-11-04 11:30,4,140.35,140.95,140.1,140.65,226
20091201|2009-11-04 12:00,4,140.8,140.95,139.9,140.9,603
20091201|2009-11-04 12:30,4,140.8,141.1,140.65,141.1,335
20091201|2009-11-04 13:00,4,141.1,141.1,141.1,141.1,1
20091201|2009-11-05 02:30,5,140.55,140.75,139.75,140.1,180
20091201|2009-11-05 03:00,5,140,140.75,140,140.65,43
20091201|2009-11-05 03:30,5,140.75,141,140.65,140.65,65
20091201|2009-11-05 04:00,5,140.65,140.85,140.45,140.7,91
20091201|2009-11-05 04:30,5,140.65,140.75,140.65,140.75,4
20091201|2009-11-05 05:00,5,140.55,140.85,140.55,140.75,18
20091201|2009-11-05 05:30,5,140.8,140.85,140.65,140.8,12
20091201|2009-11-05 06:00,5,140.75,141.5,140.7,141.5,82
20091201|2009-11-05 06:30,5,141.5,142.35,141.45,141.75,324
20091201|2009-11-05 07:00,5,141.95,142.4,141.55,142.1,384
20091201|2009-11-05 07:30,5,142.1,144,142,143.15,2401
20091201|2009-11-05 08:00,5,143.15,143.5,142.95,143.45,624
20091201|2009-11-05 08:30,5,143.45,143.7,142.75,142.95,549
20091201|2009-11-05 09:00,5,142.95,143.45,142.75,142.95,464
20091201|2009-11-05 09:30,5,143,143.35,142.4,143.2,359
20091201|2009-11-05 10:00,5,143.2,143.3,142.4,142.9,333
20091201|2009-11-05 10:30,5,142.95,142.95,141.05,141.25,874
20091201|2009-11-05 11:00,5,141.3,142.1,141.1,141.75,471
20091201|2009-11-05 11:30,5,141.95,142.2,141.55,142,243
20091201|2009-11-05 12:00,5,141.95,142.3,141.65,142,496
20091201|2009-11-05 12:30,5,142.05,142.35,142,142.1,197
20091201|2009-11-06 02:30,6,142.1,142.75,142,142.7,137
20091201|2009-11-06 03:00,6,142.55,142.8,142.5,142.8,41
20091201|2009-11-06 03:30,6,142.65,142.8,142.35,142.5,37
20091201|2009-11-06 04:00,6,142.65,142.8,142.45,142.6,38
20091201|2009-11-06 04:30,6,142.8,143,142.8,142.85,86
20091201|2009-11-06 05:00,6,142.9,143.15,142.65,142.75,91
20091201|2009-11-06 05:30,6,142.75,142.95,142.45,142.55,121
20091201|2009-11-06 06:00,6,142.5,142.7,142.5,142.6,36
20091201|2009-11-06 06:30,6,142.55,142.55,140.75,141.1,491
20091201|2009-11-06 07:00,6,141.1,141.55,140.75,141.2,316
20091201|2009-11-06 07:30,6,141.2,141.3,139.5,140.35,1642
20091201|2009-11-06 08:00,6,140.3,140.85,139.8,140.55,411
20091201|2009-11-06 08:30,6,140.55,142,140.35,141,848
20091201|2009-11-06 09:00,6,141,141.35,140.1,140.1,343
20091201|2009-11-06 09:30,6,140.05,140.7,139.55,140.3,777
20091201|2009-11-06 10:00,6,140.3,140.3,139.7,140.05,726
20091201|2009-11-06 10:30,6,140.05,140.35,139.7,139.85,475
20091201|2009-11-06 11:00,6,139.8,140.35,139.8,139.95,321
20091201|2009-11-06 11:30,6,140,140.4,138.15,138.75,1290
20091201|2009-11-06 12:00,6,138.75,139.45,138.55,138.55,737
20091201|2009-11-06 12:30,6,138.6,138.8,138.1,138.2,407
20091201|2009-11-09 02:30,9,139.5,140.75,139.1,140.4,461
20091201|2009-11-09 03:00,9,140.4,140.7,140.3,140.5,71
20091201|2009-11-09 03:30,9,140.7,140.75,140,140.3,67
20091201|2009-11-09 04:00,9,140.35,141,140.35,140.75,108
20091201|2009-11-09 04:30,9,140.85,141.4,140.85,141.35,95
20091201|2009-11-09 05:00,9,141.4,141.8,141.25,141.45,180
20091201|2009-11-09 05:30,9,141.5,141.55,141,141.2,84
20091201|2009-11-09 06:00,9,141.1,141.25,141,141.1,39
20091201|2009-11-09 06:30,9,141.25,141.3,140.25,140.45,86
20091201|2009-11-09 07:00,9,140.7,141.3,140.3,140.85,451
20091201|2009-11-09 07:30,9,140.9,141.9,140.85,141.45,571
20091201|2009-11-09 08:00,9,141.55,142.25,141.2,141.25,675
20091201|2009-11-09 08:30,9,141.4,142.1,141.2,141.45,460
20091201|2009-11-09 09:00,9,141.4,141.85,141.3,141.4,192
20091201|2009-11-09 09:30,9,141.45,141.55,140.5,141.3,356
20091201|2009-11-09 10:00,9,141.35,141.65,140.6,140.7,244
20091201|2009-11-09 10:30,9,140.75,140.9,140.25,140.35,375
20091201|2009-11-09 11:00,9,140.4,141,140.3,140.45,221
20091201|2009-11-09 11:30,9,140.45,140.85,140.1,140.5,321
20091201|2009-11-09 12:00,9,140.6,141.3,139.7,139.85,893
20091201|2009-11-09 12:30,9,139.85,140.15,139.45,139.5,372
20091201|2009-11-10 02:30,10,139.45,140.05,139.3,140,140
20091201|2009-11-10 03:00,10,139.8,139.8,139.2,139.3,45
20091201|2009-11-10 03:30,10,139.45,139.5,139.25,139.5,24
20091201|2009-11-10 04:00,10,139.45,139.95,139.45,139.95,16
20091201|2009-11-10 04:30,10,139.95,140.1,139.8,140,28
20091201|2009-11-10 05:00,10,139.95,140.1,139.75,140.1,39
20091201|2009-11-10 05:30,10,139.8,139.8,139.4,139.6,63
20091201|2009-11-10 06:00,10,139.5,139.75,138.95,139,259
20091201|2009-11-10 06:30,10,139,139,138.1,138.5,607
20091201|2009-11-10 07:00,10,138.5,138.5,137.2,137.35,1241
20091201|2009-11-10 07:30,10,137.35,137.85,136.65,137.15,1195
20091201|2009-11-10 08:00,10,137.2,137.5,137,137.3,332
20091201|2009-11-10 08:30,10,137.35,138,137.35,137.5,590
20091201|2009-11-10 09:00,10,137.45,137.55,137.25,137.45,391
20091201|2009-11-10 09:30,10,137.45,137.75,135.15,135.15,2341
20091201|2009-11-10 10:00,10,135.15,135.35,134.15,134.65,3059
20091201|2009-11-10 10:30,10,134.65,135.1,134.4,134.65,1258
20091201|2009-11-10 11:00,10,134.65,134.75,133.15,133.25,2601
20091201|2009-11-10 11:30,10,133.3,134.5,133.25,134.15,796
20091201|2009-11-10 12:00,10,134.2,134.6,133.8,133.95,610
20091201|2009-11-10 12:30,10,133.9,134.15,133.65,134,469
20091201|2009-11-11 02:30,11,134.55,135.15,134.55,135.05,323
20091201|2009-11-11 03:00,11,135,135.5,134.85,135.45,156
20091201|2009-11-11 03:30,11,135.45,135.9,135.4,135.6,159
20091201|2009-11-11 04:00,11,135.55,135.75,135.25,135.5,182
20091201|2009-11-11 04:30,11,135.5,135.65,135.4,135.4,42
20091201|2009-11-11 05:00,11,135.45,135.5,135.05,135.1,89
20091201|2009-11-11 05:30,11,135.15,135.15,134.75,134.85,48
20091201|2009-11-11 06:00,11,134.85,135.35,134.8,135.35,91
20091201|2009-11-11 06:30,11,135.4,135.9,135.05,135.9,285
20091201|2009-11-11 07:00,11,135.85,136,135.3,135.65,615
20091201|2009-11-11 07:30,11,135.7,135.9,134.35,135,743
20091201|2009-11-11 08:00,11,134.95,135.45,134.75,134.85,320
20091201|2009-11-11 08:30,11,134.7,135.15,134.65,135.1,287
20091201|2009-11-11 09:00,11,135.15,135.7,135,135.45,437
20091201|2009-11-11 09:30,11,135.5,135.5,134.65,134.9,339
20091201|2009-11-11 10:00,11,134.8,135,134.55,134.75,202
20091201|2009-11-11 10:30,11,134.75,135.4,134.7,135.2,351
20091201|2009-11-11 11:00,11,135.2,135.2,134.35,134.5,383
20091201|2009-11-11 11:30,11,134.5,134.65,133.5,133.7,1025
20091201|2009-11-11 12:00,11,133.7,133.75,132,132.7,2193
20091201|2009-11-11 12:30,11,132.5,132.7,132.1,132.15,551
20091201|2009-11-11 13:00,11,132.2,132.2,132.2,132.2,9
20091201|2009-11-12 02:30,12,132.7,132.8,132.3,132.8,130
20091201|2009-11-12 03:00,12,132.75,132.8,131.75,131.75,158
20091201|2009-11-12 03:30,12,131.75,132.25,131.5,132,209
20091201|2009-11-12 04:00,12,132.2,132.8,132.2,132.5,92
20091201|2009-11-12 04:30,12,132.65,132.75,132.45,132.6,61
20091201|2009-11-12 05:00,12,132.55,132.8,132.35,132.4,75
20091201|2009-11-12 05:30,12,132.5,132.55,132.3,132.45,11
20091201|2009-11-12 06:00,12,132.4,132.5,132.05,132.15,95
20091201|2009-11-12 06:30,12,132.1,132.45,131.95,132.05,81
20091201|2009-11-12 07:00,12,132,132.7,131.95,132.4,426
20091201|2009-11-12 07:30,12,132.5,132.8,132.3,132.8,452
20091201|2009-11-12 08:00,12,132.85,132.85,132.4,132.45,447
20091201|2009-11-12 08:30,12,132.4,132.85,132.25,132.7,420
20091201|2009-11-12 09:00,12,132.75,132.75,132.05,132.15,596
20091201|2009-11-12 09:30,12,132.1,132.45,131.85,132,465
20091201|2009-11-12 10:00,12,131.95,132.2,131.5,131.85,652
20091201|2009-11-12 10:30,12,131.75,131.85,131.25,131.45,615
20091201|2009-11-12 11:00,12,131.5,131.75,131.4,131.55,368
20091201|2009-11-12 11:30,12,131.65,131.85,131.5,131.8,110
20091201|2009-11-12 12:00,12,131.8,131.8,130,130.5,3363
20091201|2009-11-12 12:30,12,130.55,130.7,130.05,130.1,631
20091201|2009-11-12 13:00,12,130.1,130.1,130.1,130.1,6
20091201|2009-11-13 02:30,13,130.1,130.65,130.1,130.65,143
20091201|2009-11-13 03:00,13,130.65,130.65,130.5,130.65,96
20091201|2009-11-13 03:30,13,130.6,130.65,130.55,130.55,78
20091201|2009-11-13 04:00,13,130.55,130.65,130.5,130.6,28
20091201|2009-11-13 04:30,13,130.65,130.65,130.55,130.65,31
20091201|2009-11-13 05:00,13,130.65,130.65,130.5,130.6,25
20091201|2009-11-13 05:30,13,130.65,131.35,130.65,131.3,88
20091201|2009-11-13 06:00,13,131.3,131.65,131.15,131.65,104
20091201|2009-11-13 06:30,13,131.6,131.65,131.2,131.2,87
20091201|2009-11-13 07:00,13,131.2,131.4,130.6,131.25,275
20091201|2009-11-13 07:30,13,131.25,131.25,130.6,130.85,368
20091201|2009-11-13 08:00,13,130.9,130.95,130,130.35,558
20091201|2009-11-13 08:30,13,130.3,130.45,130,130.15,174
20091201|2009-11-13 09:00,13,130.15,131.25,130.1,130.95,415
20091201|2009-11-13 09:30,13,130.85,132.35,130.55,131.85,482
20091201|2009-11-13 10:00,13,131.75,132,131.3,131.65,205
20091201|2009-11-13 10:30,13,131.7,132.5,131.55,132.4,366
20091201|2009-11-13 11:00,13,132.45,132.6,132.1,132.35,246
20091201|2009-11-13 11:30,13,132.35,132.4,131.55,131.55,120
20091201|2009-11-13 12:00,13,131.5,131.5,130.85,131.2,244
20091201|2009-11-13 12:30,13,131.15,131.75,131.15,131.5,173
20091201|2009-11-16 02:30,16,132.6,133.2,132.35,133.05,152
20091201|2009-11-16 03:00,16,132.95,133.65,132.9,133.5,69
20091201|2009-11-16 03:30,16,133.35,133.5,133.25,133.5,38
20091201|2009-11-16 04:00,16,133.45,133.45,133.1,133.1,35
20091201|2009-11-16 04:30,16,133.1,133.3,133.1,133.3,39
20091201|2009-11-16 05:00,16,133.3,133.3,133.1,133.2,24
20091201|2009-11-16 05:30,16,133.2,133.45,133.2,133.35,60
20091201|2009-11-16 06:00,16,133.45,133.7,133.45,133.5,145
20091201|2009-11-16 06:30,16,133.45,133.55,133.4,133.55,87
20091201|2009-11-16 07:00,16,133.45,133.5,132.8,132.85,263
20091201|2009-11-16 07:30,16,132.95,133.3,132.6,132.95,259
20091201|2009-11-16 08:00,16,132.9,132.9,132.1,132.45,253
20091201|2009-11-16 08:30,16,132.45,133.15,132.4,133,147
20091201|2009-11-16 09:00,16,132.85,133.45,132.75,133.45,212
20091201|2009-11-16 09:30,16,133.25,133.6,133.1,133.45,217
20091201|2009-11-16 10:00,16,133.45,133.6,133.15,133.4,169
20091201|2009-11-16 10:30,16,133.45,137.25,133.45,136.85,1611
20091201|2009-11-16 11:00,16,136.75,136.75,135.55,136.35,401
20091201|2009-11-16 11:30,16,136.3,136.95,135.85,136,209
20091201|2009-11-16 12:00,16,136,136.7,135.55,136.7,337
20091201|2009-11-16 12:30,16,136.65,136.95,136.45,136.5,102
20091201|2009-11-17 02:30,17,136.5,136.5,135.6,135.6,144
20091201|2009-11-17 03:00,17,135.6,135.6,135.15,135.15,48
20091201|2009-11-17 03:30,17,135.3,135.6,135.3,135.5,23
20091201|2009-11-17 04:00,17,135.5,135.55,135.15,135.15,74
20091201|2009-11-17 04:30,17,135.2,135.3,135.05,135.3,24
20091201|2009-11-17 05:00,17,135.55,135.6,135.2,135.2,9
20091201|2009-11-17 05:30,17,135.2,135.5,135.1,135.1,45
20091201|2009-11-17 06:00,17,135.35,135.35,134.75,134.75,162
20091201|2009-11-17 06:30,17,134.75,135.35,134.7,135.35,131
20091201|2009-11-17 07:00,17,135.25,135.75,134.9,134.95,100
20091201|2009-11-17 07:30,17,135,135.2,134.2,134.8,96
20091201|2009-11-17 08:00,17,134.75,135.45,134.75,135.2,40
20091201|2009-11-17 08:30,17,135.15,135.6,135.1,135.6,67
20091201|2009-11-17 09:00,17,135.6,135.7,135,135.15,182
20091201|2009-11-17 09:30,17,135.2,135.2,134.5,134.85,216
20091201|2009-11-17 10:00,17,134.85,135.25,134.85,135.25,96
20091201|2009-11-17 10:30,17,135.1,135.25,134.9,135.15,57
20091201|2009-11-17 11:00,17,135.15,136,135.1,136,66
20091201|2009-11-17 11:30,17,135.55,135.55,135.15,135.15,25
20091201|2009-11-17 12:00,17,135.3,135.85,135.3,135.65,63
20091201|2009-11-17 12:30,17,135.75,135.85,135.6,135.6,37
20091201|2009-11-18 02:30,18,136.05,137.7,136.05,137.45,106
20091201|2009-11-18 03:00,18,137.6,137.6,137.05,137.05,5
20091201|2009-11-18 03:30,18,137.2,137.25,137,137.25,17
20091201|2009-11-18 04:00,18,137.3,137.3,137.1,137.1,19
20091201|2009-11-18 04:30,18,137.15,137.15,137.05,137.15,22
20091201|2009-11-18 05:00,18,137.25,137.3,137.25,137.3,11
20091201|2009-11-18 05:30,18,137.2,137.45,137.2,137.45,14
20091201|2009-11-18 06:00,18,137.4,137.5,137.3,137.45,25
20091201|2009-11-18 06:30,18,137.5,138.4,137.5,137.65,71
20091201|2009-11-18 07:00,18,137.8,138.8,137.45,138.2,202
20091201|2009-11-18 07:30,18,138.45,138.7,138.15,138.55,98
20091201|2009-11-18 08:00,18,138.05,138.5,137.9,138.25,105
20091201|2009-11-18 08:30,18,138.4,138.55,137.85,137.85,72
20091201|2009-11-18 09:00,18,138,138.3,137.9,138,32
20091201|2009-11-18 09:30,18,138.15,138.55,138.15,138.2,112
20091201|2009-11-18 10:00,18,138.35,138.5,138.1,138.3,57
20091201|2009-11-18 10:30,18,138.4,140,138.25,139.8,184
20091201|2009-11-18 11:00,18,139.6,139.85,139.5,139.75,95
20091201|2009-11-18 11:30,18,139.8,139.85,138.9,139.1,46
20091201|2009-11-18 12:00,18,139.15,139.15,137.8,138.25,162
20091201|2009-11-18 12:30,18,138,138.6,138,138.55,75
20091201|2009-11-19 02:30,19,138.15,138.15,137,137.15,30
20091201|2009-11-19 03:00,19,137.45,137.45,137.3,137.3,7
20091201|2009-11-19 03:30,19,137.3,137.35,136.85,136.9,22
20091201|2009-11-19 04:00,19,136.8,137,136.75,136.75,15
20091201|2009-11-19 04:30,19,136.75,137.35,136.75,137.35,6
20091201|2009-11-19 05:00,19,137.65,137.65,137.05,137.05,4
20091201|2009-11-19 05:30,19,137,137,136.75,136.75,10
20091201|2009-11-19 06:30,19,136.75,136.75,136.5,136.6,23
20091201|2009-11-19 07:00,19,136.25,136.45,136.05,136.45,27
20091201|2009-11-19 07:30,19,136.5,136.65,136.4,136.5,8
20091201|2009-11-19 08:00,19,136.25,137.15,136.25,136.95,33
20091201|2009-11-19 08:30,19,136.9,136.9,136.25,136.7,37
20091201|2009-11-19 09:00,19,136.7,136.7,136.4,136.65,8
20091201|2009-11-19 09:30,19,136.6,136.6,133.5,134.35,111
20091201|2009-11-19 10:00,19,134.45,134.65,134.3,134.5,53
20091201|2009-11-19 10:30,19,134.85,134.85,134.4,134.4,33
20091201|2009-11-19 11:00,19,134.55,135.2,134.55,135.2,22
20091201|2009-11-19 11:30,19,135.1,135.1,134.75,134.8,39
20091201|2009-11-19 12:00,19,134.85,134.9,134.5,134.9,30
20091201|2009-11-19 12:30,19,134.8,135.5,134.8,135.4,27
20091201|2009-11-20 02:30,20,135.05,135.65,135.05,135.65,4
20091201|2009-11-20 03:00,20,135.9,136,135.9,136,3
20091201|2009-11-20 03:30,20,136.15,136.25,136,136,21
20091201|2009-11-20 05:30,20,135.3,135.3,135,135,14
20091201|2009-11-20 06:00,20,134.5,134.7,134.5,134.7,4
20091201|2009-11-20 06:30,20,134.6,134.6,134.6,134.6,6
20091201|2009-11-20 07:00,20,134.55,134.9,134.55,134.9,4
20091201|2009-11-20 07:30,20,135.5,135.5,135.3,135.3,80
20091201|2009-11-20 08:00,20,135,135,134.95,134.95,25
20091201|2009-11-20 08:30,20,135.05,135.25,135,135.25,6
20091201|2009-11-20 09:00,20,134.95,134.95,134,134.95,18
20091201|2009-11-20 09:30,20,134.85,134.85,134.3,134.3,2
20091201|2009-11-20 10:00,20,135.2,135.2,134.1,134.1,8
20091201|2009-11-20 10:30,20,135,135,135,135,1
20091201|2009-11-20 11:00,20,134.85,135.1,134.8,135.1,6
20091201|2009-11-20 11:30,20,135,135,134,134,34
20091201|2009-11-20 12:00,20,134.25,134.95,134.25,134.95,7
20091201|2009-11-20 12:30,20,134.75,134.75,134.5,134.5,8
20091201|2009-11-23 02:30,23,138.2,138.2,138.2,138.2,1
20091201|2009-11-23 05:00,23,137.65,137.65,137.65,137.65,1
20091201|2009-11-23 06:00,23,137.5,137.7,137.5,137.7,6
20091201|2009-11-23 06:30,23,137.25,137.25,137.25,137.25,3
20091201|2009-11-23 07:00,23,136.95,137.2,136.95,137.2,3
20091201|2009-11-23 07:30,23,136.8,136.9,136.5,136.9,15
20091201|2009-11-23 08:00,23,136.9,137.2,136.9,137.2,2
20091201|2009-11-23 08:30,23,137.2,137.55,137.05,137.3,9
20091201|2009-11-23 09:00,23,136.75,136.9,136.75,136.75,24
20091201|2009-11-23 10:00,23,137.7,137.7,137.25,137.25,9
20091201|2009-11-23 10:30,23,137.25,137.6,137.25,137.6,51
20091201|2009-11-23 11:00,23,137.5,137.7,137.1,137.3,40
20091201|2009-11-23 11:30,23,137,137,136.6,136.8,44
20091201|2009-11-23 12:00,23,136.7,136.7,136.25,136.5,7
20091201|2009-11-23 12:30,23,136.35,136.8,136.35,136.8,8
20091201|2009-11-24 02:30,24,136.05,136.1,136.05,136.1,2
20091201|2009-11-24 04:00,24,136,136,136,136,1
20091201|2009-11-24 07:30,24,137,137.05,136.25,136.25,15
20091201|2009-11-24 08:00,24,136.4,136.7,136.4,136.5,7
20091201|2009-11-24 08:30,24,136,136.05,135.5,135.5,22
20091201|2009-11-24 09:00,24,135.5,135.8,135.5,135.75,22
20091201|2009-11-24 09:30,24,136.3,136.3,135.9,136,24
20091201|2009-11-24 10:00,24,136,136,135.85,135.85,36
20091201|2009-11-24 10:30,24,136.05,136.2,136.05,136.1,11
20091201|2009-11-24 11:00,24,136.25,136.35,136.25,136.25,21
20091201|2009-11-24 11:30,24,136.25,136.25,136.25,136.25,10
20091201|2009-11-24 12:00,24,136.25,136.25,136.25,136.25,4
20091201|2009-11-24 12:30,24,136.05,136.15,136,136.1,13
20091201|2009-11-25 04:30,25,137.05,137.05,137,137,11
20091201|2009-11-25 06:30,25,138.3,138.4,138.25,138.25,28
20091201|2009-11-25 07:00,25,138.25,138.25,138.25,138.25,1
20091201|2009-11-25 07:30,25,138.55,138.85,138.4,138.65,12
20091201|2009-11-25 08:00,25,138.6,138.6,138.6,138.6,6
20091201|2009-11-25 08:30,25,138.35,138.35,138.35,138.35,2
20091201|2009-11-25 09:00,25,138.35,138.35,138.35,138.35,1
20091201|2009-11-25 09:30,25,138.4,138.4,138.4,138.4,1
20091201|2009-11-25 10:00,25,138.45,138.45,138.45,138.45,1
20091201|2009-11-25 11:30,25,138.9,138.95,138.7,138.7,5
20091201|2009-11-25 12:00,25,138.8,138.8,138.8,138.8,2
20091201|2009-11-25 12:30,25,139,139.1,139,139.1,2
20091201|2009-11-27 02:30,27,137.5,137.5,134,135.2,48
20091201|2009-11-27 03:00,27,136.15,136.15,136.05,136.05,8
20091201|2009-11-27 04:00,27,136.45,136.45,136.45,136.45,1
20091201|2009-11-27 04:30,27,136.55,136.55,136.55,136.55,1
20091201|2009-11-27 05:00,27,136.55,136.55,136.55,136.55,1
20091201|2009-11-27 06:30,27,136.5,136.6,136.2,136.2,7
20091201|2009-11-27 07:00,27,136.05,136.05,136.05,136.05,1
20091201|2009-11-27 07:30,27,136,136.2,136,136.2,7
20091201|2009-11-27 08:00,27,136,136.15,135.85,135.85,31
20091201|2009-11-27 08:30,27,135.85,135.85,135.85,135.85,2
20091201|2009-11-27 09:00,27,136.3,136.3,136.3,136.3,1
20091201|2009-11-27 09:30,27,136.9,136.9,136.9,136.9,4
20091201|2009-11-27 10:00,27,137.75,137.75,137.75,137.75,2
20091201|2009-11-27 11:00,27,138,138,138,138,1
20091201|2009-11-30 04:00,30,137.95,137.95,137.95,137.95,1
20091201|2009-11-30 04:30,30,139.75,139.8,139.75,139.8,3
20091201|2009-11-30 05:30,30,139,139,139,139,4
20091201|2009-11-30 07:30,30,139.1,139.1,139.1,139.1,1
20091201|2009-11-30 08:00,30,140.9,140.9,140.85,140.85,2
20091201|2009-11-30 09:00,30,140.75,140.75,140.75,140.75,1
20091201|2009-11-30 11:00,30,141.7,142.15,141.3,142.15,4
20091201|2009-11-30 12:00,30,141.8,141.8,141.8,141.8,1
20091201|2009-12-01 03:00,1,142.5,142.5,142.5,142.5,2
20091201|2009-12-01 03:30,1,142.3,142.3,142.25,142.25,3
20091201|2009-12-01 05:00,1,142.45,142.55,142.45,142.55,3
20091201|2009-12-01 07:30,1,142.55,142.55,142.4,142.4,2
20091201|2009-12-01 08:00,1,142.8,142.8,142.8,142.8,1
20091201|2009-12-01 08:30,1,143.7,143.7,143.3,143.45,7
20091201|2009-12-01 09:00,1,143,143.1,143,143.1,2
20091201|2009-12-01 11:30,1,142.25,142.25,142.1,142.1,2
20091201|2009-12-01 12:00,1,142,142,142,142,4
20091201|2009-12-01 12:30,1,142.75,142.75,142.75,142.75,1
20091201|2009-12-02 03:30,2,142.75,142.8,142.7,142.7,4
20091201|2009-12-02 06:30,2,142.9,142.9,142.9,142.9,1
20091201|2009-12-02 07:00,2,143.3,143.3,143.3,143.3,2
20091201|2009-12-02 08:00,2,143.25,143.25,143.25,143.25,2
20091201|2009-12-02 09:30,2,144.1,144.1,143.75,143.75,3
20091201|2009-12-02 11:00,2,143.6,143.6,143.6,143.6,2
20091201|2009-12-02 11:30,2,142.8,142.8,142.1,142.1,3
20091201|2009-12-03 07:00,3,144,144,144,144,1
20091201|2009-12-03 08:00,3,144,144,143.65,143.65,12
20091201|2009-12-03 08:30,3,143.95,143.95,143.95,143.95,1
20091201|2009-12-03 11:00,3,144.3,144.3,144.3,144.3,2
20091201|2009-12-03 12:00,3,144.25,144.25,144.2,144.2,2
20091201|2009-12-03 12:30,3,144.8,144.8,144.8,144.8,1
20091201|2009-12-04 02:30,4,144.5,144.5,144.5,144.5,1
20091201|2009-12-04 06:00,4,143.85,143.85,143.85,143.85,2
20091201|2009-12-04 07:00,4,142.9,142.9,142.9,142.9,3
20091201|2009-12-04 07:30,4,142.9,142.9,140.9,140.9,18
20091201|2009-12-04 08:00,4,140.9,141.6,140.9,141.6,4
20091201|2009-12-04 10:00,4,140.8,140.8,140,140.5,8
20091201|2009-12-04 12:30,4,141,141,141,141,1
20091201|2009-12-07 02:30,7,141.85,141.9,141.85,141.9,7
20091201|2009-12-07 07:00,7,141,141,141,141,4
20091201|2009-12-07 08:30,7,141.7,141.7,141.7,141.7,2
20091201|2009-12-07 10:30,7,145.55,145.55,145.55,145.55,2
20091201|2009-12-07 11:00,7,145.85,145.85,145.85,145.85,1
20091201|2009-12-07 11:30,7,146.9,147.05,146.55,146.55,5
20091201|2009-12-07 12:30,7,146.05,146.2,146.05,146.2,5
20091201|2009-12-08 05:00,8,146.15,146.15,146.15,146.15,5
20091201|2009-12-08 06:00,8,145.4,145.4,145.4,145.4,1
20091201|2009-12-08 06:30,8,145.25,145.25,144.5,144.5,5
20091201|2009-12-08 07:00,8,144.5,144.5,144.5,144.5,5
20091201|2009-12-08 09:30,8,144.2,144.2,144.2,144.2,2
20091201|2009-12-08 10:00,8,144.45,144.7,144.45,144.7,4
20091201|2009-12-08 10:30,8,144,144,144,144,4
20091201|2009-12-09 04:00,9,145.45,145.45,145.45,145.45,1
20091201|2009-12-09 09:30,9,145.9,145.9,145.9,145.9,1
20091201|2009-12-09 11:00,9,144.75,144.75,144.75,144.75,2
20091201|2009-12-09 12:00,9,143.3,143.45,143.3,143.45,3
20091201|2009-12-09 12:30,9,141.4,141.4,141.4,141.4,1
20091201|2009-12-10 07:00,10,142.55,142.55,142.55,142.55,1
20091201|2009-12-10 07:30,10,142.5,142.55,142.5,142.55,4
20091201|2009-12-10 08:30,10,142.9,142.9,142.9,142.9,2
20091201|2009-12-10 12:00,10,142.7,142.7,142.7,142.7,1
20091201|2009-12-11 05:30,11,143.75,143.75,143.75,143.75,2
20091201|2009-12-11 07:30,11,142.7,142.7,142.7,142.7,4
20091201|2009-12-14 02:30,14,143.4,143.4,143.4,143.4,3
20091201|2009-12-14 07:00,14,143.4,143.4,143.4,143.4,1
20091201|2009-12-14 07:30,14,143.1,143.1,143,143,3
20091201|2009-12-15 06:00,15,145,145,145,145,4
20091201|2009-12-15 07:30,15,146,146,146,146,2
20091201|2009-12-15 08:00,15,146.85,146.85,146.85,146.85,3
20091201|2009-12-15 08:30,15,148.1,149.2,147.9,148.1,6
20091201|2009-12-15 09:00,15,148.2,148.2,148.2,148.2,1
20091201|2009-12-15 10:00,15,148.25,148.25,148,148,6
20091201|2009-12-15 10:30,15,148,148,147.75,147.75,2
20091201|2009-12-15 12:00,15,147,147,147,147,2
20091201|2009-12-16 08:00,16,147.75,147.75,147.75,147.75,2
20091201|2009-12-16 10:00,16,148.45,148.45,148.45,148.45,9
20091201|2009-12-16 10:30,16,148.55,148.55,148.45,148.5,10
20091201|2009-12-17 04:00,17,146.7,146.7,146.7,146.7,2
20091201|2009-12-17 07:00,17,145.7,145.7,145.7,145.7,9
20091201|2009-12-17 08:00,17,146.35,146.35,146.35,146.35,3
20091201|2009-12-17 08:30,17,147.5,147.8,145.5,145.5,4
20091201|2009-12-17 10:30,17,146,146,145.6,145.6,3
20091201|2009-12-18 03:00,18,146,146,146,146,2
20091201|2009-12-18 05:00,18,146.5,146.5,146.5,146.5,2
20091201|2009-12-18 08:00,18,146.5,146.5,146.5,146.5,3
20091201|2009-12-18 08:30,18,146.25,146.25,146.25,146.25,2
20100301|2008-05-05 13:00,5,153.65,153.65,153.65,153.65,0
20100301|2008-05-06 12:30,6,154.6,154.6,154.6,154.6,0
20100301|2008-05-07 07:30,7,152.8,152.8,152.8,152.8,0
20100301|2008-05-07 08:00,7,152.5,152.5,152.5,152.5,0
20100301|2008-05-07 09:30,7,152.25,152.25,151.1,151.35,0
20100301|2008-05-07 10:00,7,151.3,151.35,151.3,151.35,0
20100301|2008-05-07 11:30,7,151.95,151.95,151.95,151.95,0
20100301|2008-05-07 16:00,7,152.25,152.25,152.25,152.25,0
20100301|2008-05-08 13:00,8,155.55,155.55,155.55,155.55,0
20100301|2008-05-09 10:00,9,155.95,155.95,155.95,155.95,0
20100301|2008-05-09 12:00,9,157.4,157.4,157.4,157.4,0
20100301|2008-05-12 12:30,12,159.4,159.4,159.4,159.4,0
20100301|2008-05-13 06:00,13,158.35,158.35,158.3,158.3,0
20100301|2008-05-13 16:00,13,158.3,158.3,158.3,158.3,0
20100301|2008-05-14 12:30,14,158.4,158.4,158.4,158.4,0
20100301|2008-05-14 16:00,14,158.5,158.5,158.5,158.5,0
20100301|2008-05-15 14:30,15,157.5,157.5,157.5,157.5,0
20100301|2008-05-16 12:30,16,158.55,158.55,158.55,158.55,0
20100301|2008-05-19 12:30,19,155.95,155.95,155.95,155.95,0
20100301|2008-05-20 12:30,20,157.6,157.6,157.6,157.6,0
20100301|2008-05-21 12:30,21,161.3,161.3,161.3,161.3,0
20100301|2008-05-22 09:30,22,156.45,156.45,154.95,154.95,0
20100301|2008-05-22 10:30,22,155.6,155.6,155.25,155.25,0
20100301|2008-05-22 11:00,22,155.5,155.5,155.5,155.5,0
20100301|2008-05-22 16:00,22,155.05,155.05,155.05,155.05,0
20100301|2008-05-23 12:30,23,154.6,154.6,154.6,154.6,0
20100301|2008-05-27 12:30,27,152.65,152.65,152.65,152.65,0
20100301|2008-05-28 12:30,28,156.4,156.4,156.4,156.4,0
20100301|2008-05-29 12:30,29,153.35,153.35,153.35,153.35,0
20100301|2008-05-30 12:30,30,154.65,154.65,154.65,154.65,0
20100301|2008-06-02 12:30,2,158.3,158.3,158.3,158.3,0
20100301|2008-06-03 12:30,3,153.6,153.6,153.6,153.6,0
20100301|2008-06-04 12:30,4,153.95,153.95,153.95,153.95,0
20100301|2008-06-05 12:30,5,156.75,156.75,156.75,156.75,0
20100301|2008-06-06 10:00,6,157.1,157.1,157.1,157.1,0
20100301|2008-06-06 16:00,6,156.8,156.8,156.8,156.8,0
20100301|2008-06-09 13:00,9,152.1,152.1,152.1,152.1,0
20100301|2008-06-10 12:30,10,156.2,156.2,156.2,156.2,0
20100301|2008-06-11 13:00,11,154.7,154.7,154.7,154.7,0
20100301|2008-06-12 12:30,12,155.6,155.6,155.6,155.6,0
20100301|2008-06-13 12:30,13,155.55,155.55,155.55,155.55,0
20100301|2008-06-16 12:30,16,157.7,157.7,157.7,157.7,0
20100301|2008-06-17 12:30,17,160.6,160.6,160.6,160.6,0
20100301|2008-06-18 01:30,18,160,160,160,160,0
20100301|2008-06-18 16:30,18,158.4,158.4,158.4,158.4,0
20100301|2008-06-19 13:00,19,158.65,158.65,158.65,158.65,0
20100301|2008-06-20 11:00,20,165.8,167.15,165.8,167.15,0
20100301|2008-06-20 11:30,20,165.7,165.7,165.65,165.65,0
20100301|2008-06-20 12:30,20,165.4,165.4,165.4,165.4,0
20100301|2008-06-20 13:00,20,165.4,165.4,165.4,165.4,0
20100301|2008-06-20 16:00,20,165.8,165.8,165.8,165.8,0
20100301|2008-06-23 12:30,23,165.2,165.2,165.2,165.2,0
20100301|2008-06-24 12:30,24,167.2,167.2,167.2,167.2,0
20100301|2008-06-25 12:00,25,169,169,169,169,0
20100301|2008-06-25 12:30,25,169,169,169,169,0
20100301|2008-06-25 13:30,25,169.8,169.8,169.8,169.8,0
20100301|2008-06-25 16:00,25,169.1,169.1,169.1,169.1,0
20100301|2008-06-26 04:30,26,169.8,169.8,169.8,169.8,0
20100301|2008-06-26 08:30,26,170.1,170.1,170.1,170.1,0
20100301|2008-06-26 09:30,26,171,171,171,171,0
20100301|2008-06-26 13:00,26,173,173,173,173,0
20100301|2008-06-26 16:00,26,172.1,172.1,172.1,172.1,0
20100301|2008-06-27 03:30,27,173,173,173,173,0
20100301|2008-06-27 10:00,27,171.25,171.25,171.25,171.25,0
20100301|2008-06-27 16:00,27,171.1,171.1,171.1,171.1,0
20100301|2008-06-30 07:00,30,172,172,172,172,0
20100301|2008-06-30 07:30,30,173.45,173.45,172.8,172.8,0
20100301|2008-06-30 09:30,30,174,174,174,174,0
20100301|2008-06-30 10:00,30,172.65,172.65,172.65,172.65,0
20100301|2008-06-30 16:00,30,171.85,171.85,171.85,171.85,0
20100301|2008-07-01 16:30,1,174.1,174.1,174.1,174.1,0
20100301|2008-07-02 13:00,2,174.35,174.35,174.35,174.35,0
20100301|2008-07-03 10:00,3,171,171,171,171,0
20100301|2008-07-03 15:00,3,170.55,170.55,170.55,170.55,0
20100301|2008-07-07 13:00,7,162,162,162,162,0
20100301|2008-07-08 12:30,8,161.4,161.4,161.4,161.4,0
20100301|2008-07-09 12:30,9,159.7,159.7,159.7,159.7,0
20100301|2008-07-10 12:30,10,160.65,160.65,160.65,160.65,0
20100301|2008-07-11 12:30,11,160.95,160.95,160.95,160.95,0
20100301|2008-07-14 07:00,14,159.8,159.8,159.8,159.8,0
20100301|2008-07-14 11:30,14,161.8,161.8,161.8,161.8,0
20100301|2008-07-14 12:30,14,161.6,161.6,161.6,161.6,0
20100301|2008-07-14 16:00,14,161.7,161.7,161.7,161.7,0
20100301|2008-07-15 10:30,15,159.25,159.25,159.25,159.25,0
20100301|2008-07-15 16:00,15,159.25,159.25,159.25,159.25,0
20100301|2008-07-16 12:00,16,159.75,159.75,159.75,159.75,0
20100301|2008-07-16 16:00,16,159.85,159.85,159.85,159.85,0
20100301|2008-07-17 06:30,17,159.7,159.7,159.7,159.7,0
20100301|2008-07-17 10:00,17,160.3,160.3,160,160,0
20100301|2008-07-17 16:00,17,156.6,156.6,156.6,156.6,0
20100301|2008-07-18 12:30,18,157.05,157.05,157.05,157.05,0
20100301|2008-07-21 08:30,21,156,156,156,156,0
20100301|2008-07-21 16:30,21,156.3,156.3,156.3,156.3,0
20100301|2008-07-22 13:00,22,156.75,156.75,156.75,156.75,0
20100301|2008-07-23 07:30,23,156,156,156,156,0
20100301|2008-07-23 16:30,23,155.25,155.25,155.25,155.25,0
20100301|2008-07-24 12:30,24,154.5,154.5,154.5,154.5,0
20100301|2008-07-25 12:30,25,156.7,156.7,156.7,156.7,0
20100301|2008-07-28 13:00,28,157.6,157.6,157.6,157.6,0
20100301|2008-07-29 02:30,29,155.75,155.8,155.75,155.8,0
20100301|2008-07-29 16:30,29,155.8,155.8,155.8,155.8,0
20100301|2008-07-30 12:30,30,157.05,157.05,157.05,157.05,0
20100301|2008-07-31 12:30,31,159.05,159.05,159.05,159.05,0
20100301|2008-08-01 13:00,1,159.85,159.85,159.85,159.85,0
20100301|2008-08-04 12:30,4,156.75,156.75,156.75,156.75,0
20100301|2008-08-05 12:30,5,160.05,160.05,160.05,160.05,0
20100301|2008-08-06 12:30,6,157.9,157.9,157.9,157.9,0
20100301|2008-08-07 13:00,7,160.15,160.15,160.15,160.15,0
20100301|2008-08-08 12:30,8,155.65,155.65,155.65,155.65,0
20100301|2008-08-11 12:30,11,156,156,156,156,0
20100301|2008-08-12 11:00,12,157.05,157.05,157.05,157.05,0
20100301|2008-08-13 12:00,13,155.85,155.85,155.85,155.85,0
20100301|2008-08-14 12:30,14,154.75,154.75,154.75,154.75,0
20100301|2008-08-15 12:30,15,152.55,152.55,152.55,152.55,0
20100301|2008-08-18 12:30,18,154.15,154.15,154.15,154.15,0
20100301|2008-08-19 12:30,19,156.35,156.35,156.35,156.35,0
20100301|2008-08-20 06:30,20,156.6,156.6,156.6,156.6,0
20100301|2008-08-21 06:00,21,160,160,160,160,0
20100301|2008-08-21 09:00,21,160.4,160.4,160.4,160.4,0
20100301|2008-08-21 11:00,21,159.95,160,159.95,160,0
20100301|2008-08-22 13:00,22,160.4,160.4,160.4,160.4,0
20100301|2008-08-25 12:30,25,159.65,159.65,159.65,159.65,0
20100301|2008-08-26 12:30,26,164.25,164.25,164.25,164.25,0
20100301|2008-08-27 06:30,27,166,166,166,166,0
20100301|2008-08-27 10:00,27,167.25,167.35,167.15,167.15,0
20100301|2008-08-27 12:00,27,164.55,164.55,164.55,164.55,0
20100301|2008-08-28 07:00,28,167,167,167,167,0
20100301|2008-08-28 12:00,28,164.25,164.25,164.25,164.25,0
20100301|2008-08-28 12:30,28,164.25,164.25,164.25,164.25,0
20100301|2008-08-29 12:30,29,162.2,162.2,162.2,162.2,0
20100301|2008-09-02 06:00,2,159.85,159.85,159.6,159.6,0
20100301|2008-09-02 09:30,2,161.1,161.1,161.05,161.05,0
20100301|2008-09-03 08:00,3,161.05,161.05,161.05,161.05,0
20100301|2008-09-03 08:30,3,160.85,162,160.85,162,0
20100301|2008-09-04 11:00,4,161.5,161.5,161.5,161.5,0
20100301|2008-09-05 11:30,5,159.5,159.5,159.5,159.5,0
20100301|2008-09-08 09:30,8,160,160,160,160,0
20100301|2008-09-08 10:00,8,160,160,160,160,0
20100301|2008-09-09 09:30,9,157.05,157.05,157.05,157.05,0
20100301|2008-09-10 09:00,10,156.8,156.8,156.8,156.8,0
20100301|2008-09-11 12:30,11,155.6,155.6,155.6,155.6,0
20100301|2008-09-12 12:30,12,156.35,156.35,156.35,156.35,0
20100301|2008-09-15 12:30,15,156.25,156.25,156.25,156.25,0
20100301|2008-09-16 12:30,16,150.8,150.8,150.8,150.8,0
20100301|2008-09-17 09:30,17,150,150,150,150,0
20100301|2008-09-17 11:00,17,150.1,150.1,150.1,150.1,0
20100301|2008-09-18 07:00,18,152.5,152.5,152.5,152.5,0
20100301|2008-09-19 08:30,19,150.7,150.9,150.6,150.9,0
20100301|2008-09-19 09:30,19,151,151,151,151,0
20100301|2008-09-19 10:30,19,151,151,151,151,0
20100301|2008-09-22 03:30,22,152.5,152.5,152.5,152.5,0
20100301|2008-09-22 07:30,22,152.5,152.75,152.5,152.75,0
20100301|2008-09-22 08:30,22,153.35,153.35,153.15,153.2,0
20100301|2008-09-22 10:00,22,153.5,153.5,153.5,153.5,0
20100301|2008-09-22 12:00,22,154.1,154.1,154.05,154.05,0
20100301|2008-09-22 13:00,22,154.5,154.5,154.5,154.5,0
20100301|2008-09-23 07:00,23,153.85,153.85,153.6,153.6,0
20100301|2008-09-23 09:00,23,154.5,154.5,154.5,154.5,0
20100301|2008-09-24 08:30,24,154.4,154.4,154.35,154.35,0
20100301|2008-09-25 08:00,25,153.35,153.35,153.35,153.35,0
20100301|2008-09-25 08:30,25,154,154.35,154,154.35,0
20100301|2008-09-25 11:00,25,155.05,155.15,155.05,155.15,0
20100301|2008-09-26 12:30,26,152,152,152,152,0
20100301|2008-09-29 12:00,29,148.9,148.95,148.9,148.95,0
20100301|2008-09-30 10:30,30,148.5,148.5,148.45,148.45,0
20100301|2008-09-30 11:00,30,148.45,149.2,148.45,149.2,0
20100301|2008-09-30 11:30,30,148.45,148.5,148.45,148.5,0
20100301|2008-09-30 12:00,30,148.45,148.95,148.45,148.95,0
20100301|2008-09-30 13:30,30,148.75,148.75,148.75,148.75,0
20100301|2008-09-30 14:00,30,148.75,148.75,148.7,148.75,0
20100301|2008-10-01 13:00,1,147.6,147.6,147.6,147.6,0
20100301|2008-10-02 07:30,2,146.8,146.8,146.25,146.25,0
20100301|2008-10-02 09:30,2,144.45,144.55,144.45,144.55,0
20100301|2008-10-02 10:00,2,145,145,145,145,0
20100301|2008-10-02 12:00,2,144,144,144,144,0
20100301|2008-10-02 12:30,2,144,144,144,144,0
20100301|2008-10-03 12:30,3,141.35,141.35,141.35,141.35,0
20100301|2008-10-06 07:30,6,135.1,135.1,135.1,135.1,0
20100301|2008-10-06 08:00,6,134.15,135.8,134.15,135.8,0
20100301|2008-10-06 10:00,6,133.3,133.3,133.3,133.3,0
20100301|2008-10-06 12:00,6,134.3,134.3,134.3,134.3,0
20100301|2008-10-06 13:00,6,134.3,134.3,134.3,134.3,0
20100301|2008-10-07 12:30,7,133.95,133.95,133.95,133.95,0
20100301|2008-10-08 12:30,8,133.95,133.95,133.95,133.95,0
20100301|2008-10-09 12:30,9,134.5,134.5,134.5,134.5,0
20100301|2008-10-10 01:30,10,133,133,133,133,0
20100301|2008-10-13 13:00,13,137.15,137.15,137.15,137.15,0
20100301|2008-10-14 12:30,14,138.3,138.3,138.3,138.3,0
20100301|2008-10-15 08:30,15,135.4,135.4,135.4,135.4,0
20100301|2008-10-16 12:30,16,133.1,133.1,133.1,133.1,0
20100301|2008-10-17 12:30,17,135.65,135.65,135.65,135.65,0
20100301|2008-10-20 12:30,20,134.2,134.2,134.2,134.2,0
20100301|2008-10-21 12:30,21,133.95,133.95,133.95,133.95,0
20100301|2008-10-22 12:30,22,132.45,132.45,132.45,132.45,0
20100301|2008-10-23 06:30,23,131.4,131.4,131.05,131.05,0
20100301|2008-10-24 03:30,24,129.8,129.8,129.8,129.8,0
20100301|2008-10-24 04:30,24,129.1,129.1,129.1,129.1,0
20100301|2008-10-24 05:00,24,129.1,129.1,129.1,129.1,0
20100301|2008-10-27 07:00,27,126.1,126.1,126.1,126.1,0
20100301|2008-10-27 08:00,27,126.1,126.1,126.1,126.1,0
20100301|2008-10-27 09:00,27,127.1,127.1,127.1,127.1,0
20100301|2008-10-27 10:00,27,127.1,127.6,127.1,127.6,0
20100301|2008-10-27 11:00,27,128,128,128,128,0
20100301|2008-10-27 12:30,27,128.3,128.3,128.3,128.3,0
20100301|2008-10-28 06:30,28,130.25,130.5,130.25,130.5,0
20100301|2008-10-28 09:30,28,128.45,128.45,128.4,128.4,0
20100301|2008-10-28 10:00,28,128.25,128.25,128.25,128.25,0
20100301|2008-10-29 02:30,29,129.5,130.5,129.5,130.5,0
20100301|2008-10-29 06:00,29,130.5,130.5,130.5,130.5,0
20100301|2008-10-29 07:00,29,130.75,130.75,130.75,130.75,0
20100301|2008-10-29 07:30,29,131.5,131.5,131.5,131.5,0
20100301|2008-10-29 10:00,29,132.8,132.8,132.75,132.75,0
20100301|2008-10-29 10:30,29,133,133,133,133,0
20100301|2008-10-30 05:30,30,133.1,133.1,133.1,133.1,0
20100301|2008-10-30 06:30,30,132.7,132.7,132.7,132.7,0
20100301|2008-10-30 09:00,30,131,131,131,131,0
20100301|2008-10-31 07:00,31,129.7,129.7,129.5,129.5,0
20100301|2008-10-31 07:30,31,129.5,130.5,129.5,130.5,0
20100301|2008-10-31 09:00,31,131.8,131.8,131.8,131.8,0
20100301|2008-10-31 10:00,31,131.3,131.3,131.3,131.3,0
20100301|2008-11-06 11:00,6,130.5,130.5,130.5,130.5,2
20100301|2008-11-07 11:30,7,131.8,131.8,131.8,131.8,2
20100301|2008-11-11 11:00,11,132,132,132,132,1
20100301|2008-11-12 08:30,12,130.85,130.85,130.75,130.75,9
20100301|2008-11-17 08:30,17,126.55,126.55,125.85,126.05,7
20100301|2008-11-18 12:00,18,130,130,130,130,4
20100301|2008-11-20 11:00,20,126.85,126.85,126.85,126.85,1
20100301|2008-11-21 02:30,21,126.05,126.05,126.05,126.05,5
20100301|2008-11-24 10:30,24,129.85,129.85,129.85,129.85,1
20100301|2008-11-25 08:00,25,128.1,128.1,128.1,128.1,3
20100301|2008-11-25 09:00,25,129.45,129.45,129.45,129.45,3
20100301|2008-11-25 09:30,25,129.15,129.15,129.15,129.15,2
20100301|2008-11-28 09:00,28,130.2,130.2,130.2,130.2,1
20100301|2008-12-02 09:00,2,127.75,127.75,127.75,127.75,1
20100301|2008-12-04 09:30,4,121.65,121.65,120.15,121.1,10
20100301|2008-12-04 12:30,4,120.95,120.95,120.95,120.95,1
20100301|2008-12-05 09:00,5,119.55,119.55,119.55,119.55,4
20100301|2008-12-05 09:30,5,119.55,119.55,119.55,119.55,2
20100301|2008-12-05 10:30,5,118.15,118.15,118.15,118.15,6
20100301|2008-12-05 11:00,5,117.85,117.85,117.55,117.55,13
20100301|2008-12-10 12:00,10,125.4,125.4,125.4,125.4,12
20100301|2008-12-11 11:30,11,126.35,126.6,126.35,126.6,2
20100301|2008-12-12 09:30,12,124.5,124.5,124.5,124.5,2
20100301|2008-12-15 09:00,15,125.3,125.3,125.3,125.3,1
20100301|2008-12-15 12:00,15,123.75,123.75,123.75,123.75,1
20100301|2008-12-15 12:30,15,124.1,124.1,124,124,34
20100301|2008-12-15 13:00,15,123.6,123.6,123.5,123.5,12
20100301|2008-12-16 13:30,16,123.6,123.6,123.45,123.45,22
20100301|2008-12-18 13:00,18,124.85,124.9,124.75,124.75,33
20100301|2008-12-19 08:00,19,123,123,122.95,122.95,2
20100301|2008-12-23 05:30,23,120.75,120.75,120.75,120.75,1
20100301|2008-12-23 11:30,23,120,120,119.85,119.85,2
20100301|2008-12-23 12:00,23,119.85,119.85,119.7,119.7,5
20100301|2008-12-29 12:30,29,118.95,118.95,118.95,118.95,1
20100301|2008-12-30 10:00,30,119.5,119.5,119.5,119.5,18
20100301|2008-12-30 10:30,30,119.7,119.7,119.7,119.7,10
20100301|2008-12-30 13:30,30,120.25,120.25,120.25,120.25,4
20100301|2008-12-30 14:00,30,120.25,120.25,120.25,120.25,3
20100301|2008-12-31 14:30,31,124.1,124.1,124.1,124.1,18
20100301|2009-01-06 09:30,6,126.85,126.85,126.85,126.85,2
20100301|2009-01-06 10:00,6,126.8,126.8,126.8,126.8,2
20100301|2009-01-06 12:30,6,128,128,128,128,10
20100301|2009-01-06 13:00,6,128,128,128,128,2
20100301|2009-01-07 09:00,7,128.7,128.7,128.7,128.7,1
20100301|2009-01-07 12:30,7,126.8,127.05,126.8,126.8,30
20100301|2009-01-08 07:30,8,126.65,126.65,126.65,126.65,1
20100301|2009-01-09 03:00,9,126.6,126.6,126.6,126.6,2
20100301|2009-01-09 07:30,9,128,128,128,128,14
20100301|2009-01-09 08:00,9,128.65,128.7,128.65,128.7,2
20100301|2009-01-09 08:30,9,130.8,130.8,130.8,130.8,1
20100301|2009-01-09 09:00,9,129.95,129.95,129.85,129.85,10
20100301|2009-01-09 09:30,9,129.15,129.15,129.1,129.1,2
20100301|2009-01-09 10:00,9,129.4,129.4,129.4,129.4,23
20100301|2009-01-09 10:30,9,129.4,129.4,129.4,129.4,8
20100301|2009-01-09 11:00,9,129.4,129.4,129.4,129.4,9
20100301|2009-01-09 11:30,9,129.3,129.3,129.3,129.3,1
20100301|2009-01-13 13:00,13,126.4,126.45,126.4,126.45,3
20100301|2009-01-14 03:30,14,127.5,127.5,127.4,127.4,4
20100301|2009-01-14 10:30,14,126.45,126.45,126.45,126.45,1
20100301|2009-01-14 13:00,14,126.2,126.2,126.2,126.2,5
20100301|2009-01-16 07:30,16,127.6,127.6,127.4,127.5,35
20100301|2009-01-16 08:00,16,127.45,127.45,127.3,127.3,9
20100301|2009-01-16 08:30,16,127.3,128.1,127.3,128.1,70
20100301|2009-01-16 10:00,16,127.5,127.5,127.5,127.5,1
20100301|2009-01-20 07:30,20,126.05,126.05,126.05,126.05,7
20100301|2009-01-20 10:00,20,126.5,126.5,126.5,126.5,3
20100301|2009-01-20 12:00,20,126.75,126.75,126.75,126.75,10
20100301|2009-01-20 13:30,20,126.05,126.15,126.05,126.15,17
20100301|2009-01-20 14:30,20,125.95,125.95,125.95,125.95,11
20100301|2009-01-21 09:30,21,125.95,125.95,125.7,125.7,13
20100301|2009-01-21 10:00,21,128,128,128,128,1
20100301|2009-01-21 13:00,21,129.05,129.05,129.05,129.05,1
20100301|2009-01-22 08:00,22,131,131,131,131,2
20100301|2009-01-22 08:30,22,130.35,130.35,130.35,130.35,1
20100301|2009-01-22 09:30,22,130.05,130.05,130.05,130.05,3
20100301|2009-01-22 10:00,22,130.1,130.1,130.1,130.1,1
20100301|2009-01-22 11:30,22,131.5,131.5,131.5,131.5,2
20100301|2009-01-22 12:00,22,130.8,130.8,130.5,130.5,3
20100301|2009-01-22 13:00,22,131.15,131.15,131.15,131.15,3
20100301|2009-01-22 13:30,22,130.6,130.65,130.55,130.65,14
20100301|2009-01-23 07:00,23,131,131,131,131,2
20100301|2009-01-23 08:00,23,131.9,131.9,131.4,131.4,25
20100301|2009-01-23 08:30,23,130.5,130.5,130.5,130.5,1
20100301|2009-01-23 11:00,23,130.95,131,130.95,131,5
20100301|2009-01-23 12:30,23,131.3,131.3,131.05,131.05,9
20100301|2009-01-26 05:00,26,131,131,131,131,4
20100301|2009-01-26 05:30,26,131,131,131,131,25
20100301|2009-01-26 06:00,26,131.3,131.3,131.3,131.3,9
20100301|2009-01-26 08:00,26,131.3,131.65,131,131.15,25
20100301|2009-01-26 08:30,26,130.65,131.25,130.65,131.25,9
20100301|2009-01-26 10:00,26,133.35,133.35,133.35,133.35,2
20100301|2009-01-26 10:30,26,133.5,133.5,133.5,133.5,2
20100301|2009-01-26 14:30,26,133.35,133.35,133.35,133.35,13
20100301|2009-01-27 02:30,27,134.35,134.35,134.35,134.35,3
20100301|2009-01-27 08:30,27,133.6,133.6,133.6,133.6,1
20100301|2009-01-27 09:00,27,132.75,132.75,132.75,132.75,1
20100301|2009-01-28 02:30,28,133.4,133.4,133.4,133.4,5
20100301|2009-01-29 10:30,29,133.25,133.25,133.25,133.25,3
20100301|2009-01-29 12:30,29,133.05,133.05,133.05,133.05,1
20100301|2009-01-29 13:30,29,132.9,132.9,132.9,132.9,4
20100301|2009-01-30 08:00,30,132.4,132.4,132.4,132.4,4
20100301|2009-01-30 08:30,30,132.95,132.95,132.95,132.95,6
20100301|2009-01-30 10:00,30,132.4,132.4,132.4,132.4,4
20100301|2009-01-30 11:30,30,130.05,130.05,130.05,130.05,4
20100301|2009-01-30 13:30,30,130.65,130.65,130.65,130.65,4
20100301|2009-02-02 10:00,2,130.65,130.65,130.65,130.65,3
20100301|2009-02-02 12:00,2,131.4,131.4,131.4,131.4,5
20100301|2009-02-02 14:30,2,131.05,131.05,131.05,131.05,15
20100301|2009-02-03 02:30,3,131.3,131.5,131.3,131.5,6
20100301|2009-02-03 08:00,3,131.1,131.1,131.1,131.1,5
20100301|2009-02-03 08:30,3,130.5,130.5,130.5,130.5,5
20100301|2009-02-03 09:00,3,130.5,130.5,130.5,130.5,5
20100301|2009-02-03 11:00,3,130,130.5,130,130.5,6
20100301|2009-02-03 12:00,3,131,131,131,131,5
20100301|2009-02-03 13:00,3,130.7,130.7,130.7,130.7,1
20100301|2009-02-03 14:00,3,130.7,130.7,130.7,130.7,40
20100301|2009-02-04 10:30,4,129.5,129.5,129.5,129.5,1
20100301|2009-02-04 12:30,4,127.3,127.3,127.25,127.25,4
20100301|2009-02-04 14:30,4,127.3,127.3,127.3,127.3,1
20100301|2009-02-05 09:30,5,126,126,126,126,7
20100301|2009-02-05 10:00,5,126.6,126.6,126.6,126.6,1
20100301|2009-02-05 10:30,5,126.3,126.3,126.3,126.3,1
20100301|2009-02-05 11:00,5,126.95,126.95,126.95,126.95,3
20100301|2009-02-05 11:30,5,128.1,128.1,128.1,128.1,4
20100301|2009-02-05 12:00,5,128.75,129,128.75,129,7
20100301|2009-02-05 13:00,5,128.6,131,128.6,131,28
20100301|2009-02-06 09:30,6,130,130,130,130,5
20100301|2009-02-06 10:00,6,130.8,132,130.8,132,19
20100301|2009-02-06 10:30,6,131.85,131.85,131.85,131.85,4
20100301|2009-02-06 11:00,6,132.05,132.05,132.05,132.05,1
20100301|2009-02-06 12:00,6,131.5,131.55,131.45,131.55,3
20100301|2009-02-06 12:30,6,131.5,131.5,131.5,131.5,2
20100301|2009-02-09 06:30,9,130.55,130.55,130.55,130.55,1
20100301|2009-02-09 08:00,9,131.4,131.4,131.4,131.4,3
20100301|2009-02-09 08:30,9,131.75,132,131.75,132,14
20100301|2009-02-09 09:00,9,132,133,132,133,9
20100301|2009-02-09 09:30,9,133,133.5,133,133.5,18
20100301|2009-02-09 12:00,9,133.45,133.55,133.45,133.55,2
20100301|2009-02-09 12:30,9,133.2,133.25,133.2,133.25,4
20100301|2009-02-10 08:00,10,132.5,132.5,132.5,132.5,5
20100301|2009-02-10 08:30,10,133,133,133,133,3
20100301|2009-02-10 11:00,10,130,130,130,130,5
20100301|2009-02-12 10:00,12,123.95,123.95,123.95,123.95,1
20100301|2009-02-12 10:30,12,124.05,124.15,124.05,124.1,7
20100301|2009-02-12 11:30,12,124.1,124.1,124.1,124.1,5
20100301|2009-02-13 08:00,13,125.2,125.2,125.2,125.2,10
20100301|2009-02-13 10:30,13,124.5,124.5,124.5,124.5,1
20100301|2009-02-13 13:00,13,125.05,125.1,125,125.1,19
20100301|2009-02-13 14:00,13,124.9,124.95,124.9,124.95,3
20100301|2009-02-17 08:30,17,123.65,123.65,123.65,123.65,3
20100301|2009-02-17 11:00,17,123.35,123.35,123.35,123.35,1
20100301|2009-02-18 02:30,18,123,123,123,123,2
20100301|2009-02-18 10:30,18,122,122,122,122,5
20100301|2009-02-18 14:00,18,121.35,121.35,121.35,121.35,5
20100301|2009-02-19 06:30,19,122.65,122.65,122.65,122.65,5
20100301|2009-02-19 08:00,19,122.65,122.65,122.65,122.65,3
20100301|2009-02-19 08:30,19,123.1,123.1,123.1,123.1,5
20100301|2009-02-19 10:30,19,122.4,122.4,122.4,122.4,3
20100301|2009-02-19 11:00,19,123.1,123.1,123.1,123.1,10
20100301|2009-02-19 14:00,19,122.85,122.85,122.7,122.7,5
20100301|2009-02-19 14:30,19,122.65,122.65,122.65,122.65,1
20100301|2009-02-20 07:00,20,122,122,122,122,5
20100301|2009-02-20 07:30,20,122.2,122.2,122.2,122.2,5
20100301|2009-02-20 09:00,20,121,121,121,121,1
20100301|2009-02-20 09:30,20,121,121,121,121,1
20100301|2009-02-20 13:00,20,121,121,121,121,1
20100301|2009-02-20 14:00,20,121.75,121.75,121.75,121.75,2
20100301|2009-02-23 02:30,23,122,122,122,122,5
20100301|2009-02-23 04:30,23,123,123,123,123,7
20100301|2009-02-23 10:30,23,124,124,124,124,5
20100301|2009-02-23 11:00,23,123.75,123.75,123.75,123.75,7
20100301|2009-02-23 11:30,23,124,124,124,124,2
20100301|2009-02-23 13:00,23,123.15,123.15,123.15,123.15,6
20100301|2009-02-24 10:30,24,123.3,123.3,123.3,123.3,5
20100301|2009-02-24 11:00,24,124,124,124,124,5
20100301|2009-02-24 14:00,24,124,124,124,124,5
20100301|2009-02-25 06:30,25,124,124,124,124,3
20100301|2009-02-26 05:00,26,122.6,122.6,122.6,122.6,1
20100301|2009-02-26 05:30,26,122.6,122.6,122.6,122.6,1
20100301|2009-02-26 09:00,26,123.5,123.5,123.5,123.5,5
20100301|2009-02-26 10:30,26,124,124.7,124,124.7,21
20100301|2009-02-26 11:00,26,124.7,124.7,124.55,124.55,11
20100301|2009-02-27 08:00,27,121.45,121.45,121.45,121.45,1
20100301|2009-02-27 08:30,27,120.8,120.8,120.55,120.55,4
20100301|2009-02-27 11:30,27,122,122,122,122,4
20100301|2009-02-27 12:00,27,122,122,122,122,1
20100301|2009-02-27 13:30,27,122,122,122,122,4
20100301|2009-02-27 14:00,27,121.9,122.1,121.85,122.1,15
20100301|2009-02-27 14:30,27,121.9,121.9,121.85,121.85,10
20100301|2009-03-02 08:00,2,120.55,120.55,120.5,120.5,4
20100301|2009-03-02 10:00,2,120.15,120.15,119.55,119.55,19
20100301|2009-03-02 11:00,2,119,119,119,119,4
20100301|2009-03-02 11:30,2,118.5,118.5,117.85,117.95,24
20100301|2009-03-02 13:00,2,117.95,117.95,117,117,22
20100301|2009-03-03 03:00,3,118,118,118,118,3
20100301|2009-03-03 05:00,3,118,118,118,118,3
20100301|2009-03-03 08:30,3,116.5,116.5,116.5,116.5,1
20100301|2009-03-03 10:00,3,116.85,116.9,116.85,116.9,2
20100301|2009-03-03 10:30,3,117,117,116.95,116.95,11
20100301|2009-03-03 12:00,3,117.05,117.05,117.05,117.05,4
20100301|2009-03-04 02:30,4,117.25,117.25,117.25,117.25,1
20100301|2009-03-04 08:00,4,117.7,117.7,117.7,117.7,5
20100301|2009-03-04 08:30,4,118,118,118,118,5
20100301|2009-03-04 09:00,4,118.25,118.25,118.25,118.25,1
20100301|2009-03-04 10:00,4,118.7,118.7,118.7,118.7,5
20100301|2009-03-04 11:00,4,119,119,119,119,5
20100301|2009-03-04 13:00,4,119.5,119.5,119.5,119.5,5
20100301|2009-03-05 02:30,5,118.9,118.9,118.9,118.9,6
20100301|2009-03-05 03:00,5,118.75,118.75,118.75,118.75,3
20100301|2009-03-05 08:00,5,117.8,117.8,117.8,117.8,6
20100301|2009-03-05 08:30,5,117.55,117.55,117.55,117.55,2
20100301|2009-03-05 09:30,5,118,118.05,118,118.05,7
20100301|2009-03-05 13:00,5,119,119,119,119,5
20100301|2009-03-05 14:00,5,118.7,118.7,118.7,118.7,1
20100301|2009-03-06 10:30,6,118,118,118,118,1
20100301|2009-03-06 12:00,6,118,118,118,118,2
20100301|2009-03-06 13:00,6,118,118,117.75,117.75,10
20100301|2009-03-09 07:30,9,115.9,115.9,115.85,115.85,9
20100301|2009-03-09 08:00,9,115.55,115.55,115,115.15,12
20100301|2009-03-09 08:30,9,115.5,115.5,115.5,115.5,5
20100301|2009-03-09 09:30,9,117,117,116.5,116.5,6
20100301|2009-03-09 10:30,9,116.5,116.5,116.5,116.5,4
20100301|2009-03-10 06:00,10,117,117,117,117,3
20100301|2009-03-10 06:30,10,117,117,117,117,2
20100301|2009-03-10 07:00,10,116.3,116.3,116.3,116.3,1
20100301|2009-03-10 09:00,10,117.1,117.1,117.1,117.1,1
20100301|2009-03-10 12:30,10,116.35,116.35,116.35,116.35,1
20100301|2009-03-10 13:00,10,116.35,116.35,116.3,116.3,3
20100301|2009-03-11 02:30,11,116.25,116.25,115.75,115.75,23
20100301|2009-03-11 07:00,11,117,117,117,117,1
20100301|2009-03-11 07:30,11,117,117,117,117,4
20100301|2009-03-11 12:30,11,117.6,117.6,117.6,117.6,1
20100301|2009-03-12 08:00,12,115.75,115.75,115.75,115.75,7
20100301|2009-03-12 09:00,12,117.3,117.3,117.3,117.3,5
20100301|2009-03-12 09:30,12,118,121.7,118,121.7,20
20100301|2009-03-12 10:00,12,120.55,120.55,120.55,120.55,2
20100301|2009-03-12 10:30,12,120.5,120.5,120.5,120.5,1
20100301|2009-03-12 11:00,12,121,121,121,121,1
20100301|2009-03-12 12:00,12,120.75,120.75,120.75,120.75,1
20100301|2009-03-13 02:30,13,120.7,121.2,120.7,121.2,16
20100301|2009-03-13 05:30,13,121.7,121.7,121.7,121.7,10
20100301|2009-03-13 06:00,13,121.9,121.9,121.9,121.9,1
20100301|2009-03-13 08:00,13,121.6,121.6,121.6,121.6,10
20100301|2009-03-13 10:00,13,120.8,120.9,120.75,120.85,6
20100301|2009-03-13 12:00,13,120.2,120.2,120.1,120.1,31
20100301|2009-03-13 13:00,13,120,120,119.95,120,11
20100301|2009-03-16 04:30,16,120,120,120,120,6
20100301|2009-03-16 06:30,16,120.2,120.2,120.2,120.2,10
20100301|2009-03-16 07:00,16,120.6,120.6,120.6,120.6,2
20100301|2009-03-16 08:00,16,121.2,121.2,121.2,121.2,5
20100301|2009-03-16 11:30,16,121.2,121.2,121.2,121.2,4
20100301|2009-03-17 02:30,17,121,121.05,121,121.05,3
20100301|2009-03-17 03:00,17,120.95,120.95,120.9,120.9,3
20100301|2009-03-17 03:30,17,121,121,121,121,1
20100301|2009-03-17 07:00,17,120.3,120.4,120.3,120.3,20
20100301|2009-03-17 07:30,17,120.1,120.1,120.1,120.1,8
20100301|2009-03-17 08:30,17,120.7,120.7,120.7,120.7,5
20100301|2009-03-18 06:00,18,122,122,122,122,3
20100301|2009-03-18 07:00,18,122,122,122,122,7
20100301|2009-03-18 07:30,18,123.7,123.7,123.7,123.7,10
20100301|2009-03-18 08:00,18,122.85,122.85,122.85,122.85,1
20100301|2009-03-18 09:00,18,122.25,122.25,122.25,122.25,3
20100301|2009-03-18 09:30,18,122.2,122.2,122.2,122.2,1
20100301|2009-03-18 10:30,18,122.3,122.3,122.15,122.15,6
20100301|2009-03-18 11:00,18,122.7,122.85,122.7,122.85,6
20100301|2009-03-19 02:30,19,124.25,124.25,124.25,124.25,2
20100301|2009-03-19 03:00,19,125,125,125,125,10
20100301|2009-03-19 03:30,19,125.3,125.3,125.3,125.3,2
20100301|2009-03-19 07:30,19,126,126.75,126,126.75,22
20100301|2009-03-19 08:30,19,126,126,126,126,4
20100301|2009-03-19 09:30,19,126,126,125.95,126,5
20100301|2009-03-20 06:00,20,126,126,126,126,5
20100301|2009-03-20 07:30,20,126,126,126,126,5
20100301|2009-03-20 08:00,20,126.75,127.5,126.75,127.5,14
20100301|2009-03-20 09:00,20,126.15,126.15,126.15,126.15,1
20100301|2009-03-20 10:30,20,126.25,126.25,125.8,125.8,14
20100301|2009-03-23 02:30,23,125.85,126.75,125.85,126.75,23
20100301|2009-03-23 07:30,23,126,126,126,126,4
20100301|2009-03-23 09:00,23,126.8,126.8,126.8,126.8,1
20100301|2009-03-23 11:00,23,127,127,127,127,1
20100301|2009-03-24 07:00,24,127,127,127,127,2
20100301|2009-03-24 08:00,24,126.35,126.35,126.35,126.35,2
20100301|2009-03-24 08:30,24,126.8,126.8,126.8,126.8,3
20100301|2009-03-25 07:30,25,125.65,125.65,125.65,125.65,4
20100301|2009-03-25 10:00,25,126.1,126.1,126.1,126.1,3
20100301|2009-03-26 04:00,26,126.75,126.75,126.75,126.75,5
20100301|2009-03-26 08:00,26,127.9,128.75,127.9,128.75,9
20100301|2009-03-27 02:30,27,127,127,127,127,10
20100301|2009-03-27 04:30,27,126.75,126.75,126.75,126.75,6
20100301|2009-03-27 07:00,27,124.65,124.65,124.65,124.65,1
20100301|2009-03-30 05:30,30,125,125.05,125,125.05,10
20100301|2009-03-30 12:00,30,122.6,122.6,122.6,122.6,2
20100301|2009-03-31 02:30,31,123,123,123,123,5
20100301|2009-03-31 03:00,31,123.4,123.5,123.4,123.5,6
20100301|2009-03-31 03:30,31,123.5,123.5,123.5,123.5,1
20100301|2009-03-31 04:30,31,123.45,123.45,123.45,123.45,5
20100301|2009-03-31 05:30,31,123.8,123.9,123.8,123.9,7
20100301|2009-03-31 06:00,31,124.1,124.1,124.1,124.1,1
20100301|2009-03-31 07:00,31,124.1,124.1,124.1,124.1,4
20100301|2009-03-31 07:30,31,124.2,124.2,124.2,124.2,1
20100301|2009-03-31 08:00,31,124,124.05,123.9,123.9,9
20100301|2009-03-31 08:30,31,123.8,123.8,123.8,123.8,13
20100301|2009-03-31 10:30,31,124.05,124.05,124.05,124.05,2
20100301|2009-03-31 12:00,31,125,125.35,125,125.35,17
20100301|2009-03-31 12:30,31,125.4,125.45,125.4,125.45,9
20100301|2009-04-01 09:00,1,124.8,124.8,124.7,124.7,4
20100301|2009-04-01 10:00,1,124,124,124,124,3
20100301|2009-04-01 10:30,1,124,124,124,124,2
20100301|2009-04-02 06:00,2,126.25,126.25,126.25,126.25,10
20100301|2009-04-02 07:00,2,127,127,127,127,5
20100301|2009-04-02 07:30,2,127,127,127,127,5
20100301|2009-04-02 10:30,2,125.75,125.75,125.75,125.75,4
20100301|2009-04-02 11:00,2,126.3,126.3,126.3,126.3,2
20100301|2009-04-02 12:00,2,126.35,126.5,126.35,126.5,2
20100301|2009-04-03 02:30,3,126.5,126.5,126.5,126.5,5
20100301|2009-04-03 07:00,3,126.5,126.5,126.2,126.5,11
20100301|2009-04-03 08:30,3,127,127,127,127,10
20100301|2009-04-03 09:00,3,126.95,127.1,126.95,127.05,16
20100301|2009-04-03 10:00,3,127,127,127,127,5
20100301|2009-04-03 10:30,3,127.8,127.8,127.8,127.8,15
20100301|2009-04-03 11:00,3,127.8,128,127.8,128,21
20100301|2009-04-03 11:30,3,127.85,127.85,127.85,127.85,2
20100301|2009-04-03 12:00,3,128,128.2,128,128.2,3
20100301|2009-04-03 12:30,3,128.75,129,128.75,128.8,24
20100301|2009-04-06 02:30,6,128.05,129,128.05,129,4
20100301|2009-04-07 08:00,7,126.65,126.65,126.6,126.6,6
20100301|2009-04-07 09:30,7,127.25,127.25,127.25,127.25,3
20100301|2009-04-07 10:00,7,127.2,128.1,127.2,127.85,23
20100301|2009-04-07 10:30,7,127.85,127.85,127.85,127.85,4
20100301|2009-04-07 12:00,7,127.45,127.45,127.45,127.45,2
20100301|2009-04-08 07:00,8,128,128,128,128,3
20100301|2009-04-08 08:30,8,128.5,128.5,128.5,128.5,1
20100301|2009-04-08 11:30,8,128.75,128.75,128.75,128.75,1
20100301|2009-04-08 12:00,8,128.5,128.5,128.5,128.5,1
20100301|2009-04-09 08:00,9,129,129,129,129,9
20100301|2009-04-09 09:00,9,129.8,130,129.8,130,59
20100301|2009-04-09 09:30,9,129.5,129.5,129.5,129.5,1
20100301|2009-04-09 10:00,9,129.45,129.45,129.45,129.45,9
20100301|2009-04-09 11:30,9,129.25,129.25,129.25,129.25,2
20100301|2009-04-09 12:00,9,129.4,129.4,129.4,129.4,1
20100301|2009-04-13 06:00,13,129.1,130,129.1,130,8
20100301|2009-04-13 06:30,13,130,130,130,130,9
20100301|2009-04-13 08:30,13,125,125,124.45,124.5,5
20100301|2009-04-13 09:00,13,125.25,125.25,124.6,124.6,3
20100301|2009-04-13 10:00,13,125.15,125.15,125.15,125.15,1
20100301|2009-04-14 11:30,14,125.25,125.25,125.25,125.25,1
20100301|2009-04-14 12:00,14,125.25,125.6,125.25,125.6,3
20100301|2009-04-15 03:30,15,126,126,126,126,1
20100301|2009-04-15 06:00,15,125.95,125.95,125.95,125.95,1
20100301|2009-04-15 08:00,15,125.35,125.4,125.35,125.4,13
20100301|2009-04-15 09:30,15,125.05,125.1,125.05,125.1,4
20100301|2009-04-15 11:00,15,125.55,125.55,125.55,125.55,13
20100301|2009-04-15 12:00,15,125.9,126,125.9,126,5
20100301|2009-04-15 12:30,15,126.3,126.5,125.9,126,38
20100301|2009-04-16 06:00,16,125.15,125.15,125.15,125.15,2
20100301|2009-04-16 09:00,16,126.2,126.2,125.9,126,7
20100301|2009-04-16 09:30,16,126.1,126.1,126.1,126.1,5
20100301|2009-04-16 10:00,16,125.65,125.65,125.65,125.65,1
20100301|2009-04-16 12:00,16,124.15,124.15,123.7,123.85,8
20100301|2009-04-17 08:30,17,122.6,122.6,122.6,122.6,1
20100301|2009-04-17 09:00,17,122.55,122.55,122.55,122.55,5
20100301|2009-04-17 09:30,17,122.55,122.55,122.55,122.55,2
20100301|2009-04-17 10:30,17,121.9,121.9,121.9,121.9,5
20100301|2009-04-17 11:00,17,122.35,122.35,121.9,121.9,10
20100301|2009-04-17 12:00,17,122.05,122.05,122.05,122.05,1
20100301|2009-04-20 03:00,20,122.2,122.4,122.2,122.4,6
20100301|2009-04-20 03:30,20,122.4,122.45,122.4,122.45,4
20100301|2009-04-20 06:00,20,121.75,121.75,121.75,121.75,1
20100301|2009-04-20 06:30,20,121.65,121.65,121.65,121.65,1
20100301|2009-04-20 07:00,20,121.4,121.4,121.15,121.15,3
20100301|2009-04-20 07:30,20,121.9,122,121.75,121.75,11
20100301|2009-04-20 08:00,20,121.75,121.75,121.75,121.75,3
20100301|2009-04-20 08:30,20,121.5,121.85,121.5,121.85,19
20100301|2009-04-21 02:30,21,122.1,122.1,122.1,122.1,1
20100301|2009-04-21 07:00,21,121.95,121.95,121.95,121.95,2
20100301|2009-04-21 08:00,21,121.35,121.35,121.35,121.35,1
20100301|2009-04-21 08:30,21,121.25,121.25,121.1,121.1,38
20100301|2009-04-21 12:00,21,122.1,122.15,122.1,122.15,5
20100301|2009-04-22 05:30,22,121.7,121.7,121.7,121.7,4
20100301|2009-04-22 06:00,22,121.25,121.3,121.25,121.3,3
20100301|2009-04-22 07:00,22,121.05,121.25,121.05,121.25,9
20100301|2009-04-22 08:30,22,120.95,120.95,120.95,120.95,1
20100301|2009-04-22 10:30,22,123.5,126.1,123.5,126.1,40
20100301|2009-04-22 11:00,22,125.05,125.15,125.05,125.05,10
20100301|2009-04-22 12:00,22,125.5,125.5,125.5,125.5,1
20100301|2009-04-22 12:30,22,125.6,125.6,125.6,125.6,2
20100301|2009-04-23 07:00,23,125.2,125.2,125.2,125.2,8
20100301|2009-04-23 11:00,23,125.55,125.55,125.55,125.55,1
20100301|2009-04-23 11:30,23,125.55,125.55,125.55,125.55,1
20100301|2009-04-23 12:00,23,125.55,125.65,125.35,125.65,12
20100301|2009-04-24 06:00,24,125.1,125.1,125.1,125.1,4
20100301|2009-04-24 07:00,24,126,126,126,126,3
20100301|2009-04-24 08:00,24,126.15,126.15,126.15,126.15,1
20100301|2009-04-24 08:30,24,126.25,126.25,126.25,126.25,3
20100301|2009-04-24 10:30,24,126.65,126.8,126.65,126.8,6
20100301|2009-04-24 11:00,24,127,127,127,127,1
20100301|2009-04-24 12:00,24,126.75,127,126.7,127,23
20100301|2009-04-24 12:30,24,126.95,126.95,126.9,126.9,7
20100301|2009-04-27 06:30,27,125.1,125.1,125.1,125.1,3
20100301|2009-04-27 09:30,27,123.25,123.25,123.25,123.25,1
20100301|2009-04-27 11:00,27,123.4,123.4,123.4,123.4,5
20100301|2009-04-27 11:30,27,123.45,123.45,123.4,123.4,3
20100301|2009-04-28 02:30,28,123.2,123.2,123.2,123.2,1
20100301|2009-04-28 05:30,28,123.4,123.4,123.35,123.35,10
20100301|2009-04-28 06:00,28,123.35,123.35,123.35,123.35,7
20100301|2009-04-28 08:00,28,123.6,123.7,123.6,123.7,9
20100301|2009-04-28 10:30,28,123.7,123.8,123.7,123.8,23
20100301|2009-04-28 11:00,28,123.8,123.8,123.8,123.8,26
20100301|2009-04-28 11:30,28,124.15,124.15,124.15,124.15,10
20100301|2009-04-29 02:30,29,124.1,124.1,124.1,124.1,9
20100301|2009-04-29 04:00,29,124.45,124.45,124.45,124.45,1
20100301|2009-04-29 08:00,29,123.6,123.6,123.6,123.6,2
20100301|2009-04-29 10:30,29,124.45,124.45,124.45,124.45,1
20100301|2009-04-30 06:30,30,124.55,124.55,124.4,124.4,8
20100301|2009-04-30 07:00,30,124.4,124.4,123.9,123.9,31
20100301|2009-04-30 07:30,30,123.5,123.5,123.25,123.25,40
20100301|2009-04-30 08:30,30,122.9,122.9,122.9,122.9,1
20100301|2009-04-30 12:00,30,123.55,123.55,123.55,123.55,1
20100301|2009-05-01 07:30,1,125.7,126.8,125.7,126.8,7
20100301|2009-05-01 09:30,1,127.2,127.2,127.2,127.2,20
20100301|2009-05-01 10:00,1,127.45,128,127.45,128,6
20100301|2009-05-01 12:30,1,127.95,127.95,127.95,127.95,50
20100301|2009-05-04 02:30,4,128,128,128,128,11
20100301|2009-05-04 03:00,4,128,128,128,128,2
20100301|2009-05-04 04:00,4,128,128,128,128,1
20100301|2009-05-04 07:00,4,128.25,128.25,128.25,128.25,1
20100301|2009-05-04 08:30,4,129,129,129,129,3
20100301|2009-05-04 10:00,4,128.35,128.35,128.3,128.3,2
20100301|2009-05-04 10:30,4,128.5,128.6,128.5,128.6,5
20100301|2009-05-04 11:00,4,128.25,128.25,128.25,128.25,1
20100301|2009-05-04 12:00,4,128,128,128,128,2
20100301|2009-05-05 07:00,5,127.75,127.75,127.75,127.75,11
20100301|2009-05-05 07:30,5,129,130.65,129,130.65,10
20100301|2009-05-05 08:00,5,130.4,130.5,130.25,130.4,14
20100301|2009-05-05 08:30,5,130.35,131.05,130.35,130.95,15
20100301|2009-05-05 10:00,5,130.8,131.1,130.8,131.1,5
20100301|2009-05-05 10:30,5,131.5,131.75,131.5,131.75,12
20100301|2009-05-05 11:00,5,131.15,131.3,131.15,131.3,12
20100301|2009-05-05 11:30,5,131.25,131.25,131.25,131.25,4
20100301|2009-05-05 12:00,5,132,132.05,132,132,6
20100301|2009-05-05 12:30,5,131.95,132.05,131.95,132.05,24
20100301|2009-05-06 05:00,6,131.2,131.2,131.2,131.2,2
20100301|2009-05-06 07:00,6,132.1,132.1,132.1,132.1,4
20100301|2009-05-06 08:30,6,131.15,131.15,131.15,131.15,1
20100301|2009-05-06 09:00,6,131.3,131.45,131.3,131.45,2
20100301|2009-05-06 09:30,6,131.95,131.95,131.95,131.95,9
20100301|2009-05-06 10:00,6,131.75,131.75,131.75,131.75,10
20100301|2009-05-06 10:30,6,131.6,131.85,131.6,131.85,4
20100301|2009-05-06 11:00,6,131.8,132.1,131.8,131.95,13
20100301|2009-05-06 11:30,6,131.9,132.1,131.9,131.95,35
20100301|2009-05-06 12:00,6,131.9,132.35,131.9,132.35,9
20100301|2009-05-06 12:30,6,132.15,132.15,131.6,131.6,38
20100301|2009-05-07 04:00,7,132.5,132.5,132.5,132.5,7
20100301|2009-05-07 05:00,7,132.8,132.8,132.65,132.75,5
20100301|2009-05-07 06:00,7,132.3,132.3,132,132,40
20100301|2009-05-07 07:30,7,133,133,132.25,132.25,8
20100301|2009-05-07 08:00,7,132.3,132.65,132.3,132.65,3
20100301|2009-05-07 08:30,7,132.8,132.9,131.95,131.95,15
20100301|2009-05-07 09:00,7,131.6,131.75,131.4,131.4,47
20100301|2009-05-07 09:30,7,131.25,131.25,131.25,131.25,1
20100301|2009-05-07 10:30,7,132.05,132.1,132.05,132.1,2
20100301|2009-05-07 11:30,7,132,132,132,132,2
20100301|2009-05-07 12:30,7,131.45,131.45,131.45,131.45,1
20100301|2009-05-08 04:00,8,131.95,131.95,131.95,131.95,1
20100301|2009-05-08 05:30,8,132,132,132,132,1
20100301|2009-05-08 08:00,8,132.95,132.95,132.95,132.95,4
20100301|2009-05-08 08:30,8,133.45,133.45,133.45,133.45,4
20100301|2009-05-08 09:30,8,132.9,133.2,132.8,132.8,12
20100301|2009-05-08 10:00,8,133.05,133.25,133.05,133.25,9
20100301|2009-05-08 10:30,8,133.5,133.5,133.5,133.5,5
20100301|2009-05-08 11:00,8,133.5,133.5,133.5,133.5,1
20100301|2009-05-08 12:00,8,133.5,134,133.5,134,16
20100301|2009-05-08 12:30,8,134.4,135,134.3,135,22
20100301|2009-05-11 07:00,11,135,135.8,135,135.8,3
20100301|2009-05-11 07:30,11,136.75,136.75,136.4,136.4,21
20100301|2009-05-11 09:00,11,135.6,135.6,135.6,135.6,1
20100301|2009-05-11 11:00,11,134.2,134.25,134.05,134.25,5
20100301|2009-05-11 11:30,11,133.8,134.05,133.8,134,12
20100301|2009-05-11 12:00,11,135,135,135,135,2
20100301|2009-05-11 12:30,11,135.3,135.35,135.3,135.35,2
20100301|2009-05-12 02:30,12,135,135.3,135,135.3,4
20100301|2009-05-12 04:00,12,135.9,135.9,135.9,135.9,1
20100301|2009-05-12 06:00,12,136,136,136,136,3
20100301|2009-05-12 07:00,12,137,137,137,137,9
20100301|2009-05-12 07:30,12,137,137.3,137,137.3,6
20100301|2009-05-12 08:00,12,137.25,137.35,137.2,137.35,12
20100301|2009-05-12 08:30,12,137.45,137.45,137.45,137.45,5
20100301|2009-05-12 09:00,12,136.05,136.05,136.05,136.05,1
20100301|2009-05-12 10:00,12,135.8,136.4,135.8,136.2,7
20100301|2009-05-12 10:30,12,135.9,136,135.8,135.8,7
20100301|2009-05-12 11:00,12,136.2,136.2,136.2,136.2,1
20100301|2009-05-12 11:30,12,136.05,136.35,136.05,136.35,6
20100301|2009-05-12 12:00,12,136.4,136.4,136.2,136.2,8
20100301|2009-05-12 12:30,12,135.7,135.7,135.7,135.7,7
20100301|2009-05-13 04:30,13,135.9,136.1,135.7,135.7,10
20100301|2009-05-13 05:30,13,135,135,135,135,2
20100301|2009-05-13 06:00,13,135.05,135.05,135.05,135.05,8
20100301|2009-05-13 07:30,13,133.95,134.4,133.95,134.35,10
20100301|2009-05-13 08:00,13,134.65,134.8,134.65,134.7,10
20100301|2009-05-13 08:30,13,134.7,134.7,134.7,134.7,3
20100301|2009-05-13 09:00,13,135.1,135.1,135.1,135.1,1
20100301|2009-05-13 09:30,13,134.55,134.55,134.5,134.5,3
20100301|2009-05-13 10:00,13,134.5,134.6,134.5,134.6,5
20100301|2009-05-13 11:00,13,134.65,134.65,134.65,134.65,4
20100301|2009-05-13 12:30,13,134.15,134.15,134.15,134.15,5
20100301|2009-05-14 02:30,14,134,134,134,134,1
20100301|2009-05-14 07:00,14,132.45,132.45,132.4,132.4,5
20100301|2009-05-14 08:30,14,134.65,134.65,134.65,134.65,1
20100301|2009-05-14 09:00,14,134.3,134.35,134.25,134.35,11
20100301|2009-05-14 09:30,14,134.25,134.5,134.1,134.45,9
20100301|2009-05-14 10:00,14,134.8,134.8,134.5,134.5,12
20100301|2009-05-14 10:30,14,134.5,134.5,134.45,134.45,3
20100301|2009-05-14 11:00,14,134.5,134.75,134.5,134.75,9
20100301|2009-05-14 11:30,14,134.6,135,134.6,134.75,9
20100301|2009-05-14 12:00,14,134.55,135.1,134.55,135.1,2
20100301|2009-05-14 12:30,14,135,135.1,134.65,134.65,65
20100301|2009-05-15 06:30,15,134.5,134.5,134.5,134.5,3
20100301|2009-05-15 08:30,15,135.05,135.05,135.05,135.05,1
20100301|2009-05-15 09:00,15,136,136.1,136,136.1,33
20100301|2009-05-15 10:30,15,136,136,136,136,1
20100301|2009-05-15 12:00,15,134.55,134.75,134.55,134.75,8
20100301|2009-05-18 03:30,18,134.75,135.1,134.75,135.1,3
20100301|2009-05-18 04:00,18,134.7,134.7,134.7,134.7,5
20100301|2009-05-18 04:30,18,135.5,135.5,135.5,135.5,1
20100301|2009-05-18 05:00,18,135.35,135.35,135.35,135.35,1
20100301|2009-05-18 06:00,18,136,136,136,136,4
20100301|2009-05-18 06:30,18,135.8,135.8,135.8,135.8,1
20100301|2009-05-18 07:00,18,136.1,136.1,136.1,136.1,1
20100301|2009-05-18 07:30,18,136.5,136.5,136.5,136.5,11
20100301|2009-05-18 08:30,18,135.95,135.95,135.95,135.95,19
20100301|2009-05-18 09:30,18,136,136,136,136,1
20100301|2009-05-18 11:00,18,135.9,135.9,135.9,135.9,1
20100301|2009-05-18 11:30,18,136.05,136.05,136,136.05,14
20100301|2009-05-19 02:30,19,136,136,136,136,2
20100301|2009-05-19 04:00,19,136.65,136.65,136.65,136.65,1
20100301|2009-05-19 05:00,19,137.25,138,137.25,138,34
20100301|2009-05-19 05:30,19,138.25,138.25,138.25,138.25,10
20100301|2009-05-19 06:30,19,137.95,137.95,137.95,137.95,1
20100301|2009-05-19 07:00,19,137.65,137.65,137.6,137.6,6
20100301|2009-05-19 07:30,19,137.6,137.6,137.3,137.3,2
20100301|2009-05-19 08:30,19,138.2,138.2,138.2,138.2,5
20100301|2009-05-19 09:00,19,137.25,137.25,137.25,137.25,1
20100301|2009-05-19 09:30,19,137.8,137.8,137.8,137.8,1
20100301|2009-05-19 10:00,19,137.5,137.85,137.5,137.8,16
20100301|2009-05-19 10:30,19,137.9,137.95,137.6,137.95,42
20100301|2009-05-19 11:00,19,137.85,138.1,137.85,138.1,9
20100301|2009-05-19 12:00,19,138.1,138.65,138.1,138.65,7
20100301|2009-05-19 12:30,19,138.5,138.5,138.5,138.5,1
20100301|2009-05-20 02:30,20,137.8,138.7,137.8,138.7,2
20100301|2009-05-20 04:30,20,138.7,138.7,138.7,138.7,1
20100301|2009-05-20 07:30,20,138.9,139.35,138.9,139.35,8
20100301|2009-05-20 08:30,20,139.5,140.5,139.5,140,72
20100301|2009-05-20 09:00,20,140.15,140.85,140.15,140.7,43
20100301|2009-05-20 09:30,20,140.6,140.7,140.2,140.2,32
20100301|2009-05-20 10:00,20,140.1,140.1,139.9,140.05,14
20100301|2009-05-20 10:30,20,140.25,140.35,140.1,140.1,12
20100301|2009-05-20 11:00,20,140,140.05,139.75,140,6
20100301|2009-05-20 11:30,20,139.35,139.5,139.35,139.5,8
20100301|2009-05-20 12:00,20,139.35,139.35,139.15,139.25,13
20100301|2009-05-20 12:30,20,140,140,140,140,4
20100301|2009-05-21 06:30,21,138.25,138.25,137.9,137.9,17
20100301|2009-05-21 07:30,21,139,139,139,139,3
20100301|2009-05-21 08:30,21,138.65,138.65,138.65,138.65,1
20100301|2009-05-21 09:00,21,139,140,139,139.85,12
20100301|2009-05-21 09:30,21,139.4,140.1,139.4,140.1,29
20100301|2009-05-21 10:00,21,140.05,140.4,140,140.3,21
20100301|2009-05-21 10:30,21,140.1,140.25,140.05,140.05,10
20100301|2009-05-21 11:00,21,140,140,140,140,1
20100301|2009-05-21 11:30,21,140.3,141,140.3,140.75,17
20100301|2009-05-21 12:00,21,140.85,141.5,140.85,141.5,26
20100301|2009-05-21 12:30,21,141.3,141.5,141.2,141.5,21
20100301|2009-05-22 02:30,22,141.3,141.4,141.05,141.4,15
20100301|2009-05-22 03:00,22,141.55,141.55,141.55,141.55,2
20100301|2009-05-22 03:30,22,142,142.8,142,142.8,24
20100301|2009-05-22 04:00,22,142.7,142.9,142.7,142.9,2
20100301|2009-05-22 05:00,22,142.95,142.95,142.95,142.95,1
20100301|2009-05-22 05:30,22,142.95,143,142.95,143,6
20100301|2009-05-22 07:00,22,142.6,142.65,141.9,142,30
20100301|2009-05-22 07:30,22,142.2,142.65,142.2,142.25,24
20100301|2009-05-22 08:00,22,142.2,142.2,141,141,39
20100301|2009-05-22 08:30,22,141.7,141.75,141.65,141.75,12
20100301|2009-05-22 09:00,22,142.05,142.05,142,142,10
20100301|2009-05-22 09:30,22,140.6,141.6,140.6,141.6,23
20100301|2009-05-22 10:00,22,141.65,141.65,141.45,141.45,7
20100301|2009-05-22 10:30,22,142,142,142,142,1
20100301|2009-05-22 11:00,22,141.5,141.5,141.5,141.5,1
20100301|2009-05-22 11:30,22,139.7,140.3,139.55,140.3,11
20100301|2009-05-22 12:00,22,140.15,140.8,139.8,140.75,17
20100301|2009-05-22 12:30,22,140.5,140.5,140.4,140.5,7
20100301|2009-05-26 02:30,26,140,140,140,140,2
20100301|2009-05-26 04:00,26,140.05,140.05,140.05,140.05,1
20100301|2009-05-26 05:30,26,139.55,139.55,139.55,139.55,10
20100301|2009-05-26 06:00,26,139.45,139.45,139.45,139.45,2
20100301|2009-05-26 06:30,26,139.4,139.4,139.4,139.4,1
20100301|2009-05-26 07:30,26,139.7,140.05,139.7,140.05,2
20100301|2009-05-26 08:00,26,138.55,138.55,138.2,138.2,18
20100301|2009-05-26 08:30,26,138.4,138.85,138.4,138.85,3
20100301|2009-05-26 09:00,26,139,139.15,139,139.15,2
20100301|2009-05-26 11:00,26,140.5,141.15,140.5,141.15,11
20100301|2009-05-26 11:30,26,141,142.7,141,142,24
20100301|2009-05-26 12:00,26,141.6,142.8,141.35,142.8,14
20100301|2009-05-26 12:30,26,142.85,142.95,142.5,142.85,24
20100301|2009-05-27 03:00,27,143,143,143,143,7
20100301|2009-05-27 03:30,27,143.2,143.2,143.2,143.2,2
20100301|2009-05-27 04:00,27,143,143,143,143,1
20100301|2009-05-27 06:00,27,142.8,142.8,142.8,142.8,1
20100301|2009-05-27 06:30,27,142.9,142.9,142.9,142.9,5
20100301|2009-05-27 07:00,27,142.9,142.9,142.9,142.9,9
20100301|2009-05-27 07:30,27,143.15,143.15,143,143,3
20100301|2009-05-27 08:00,27,142.8,143,142.6,142.6,4
20100301|2009-05-27 08:30,27,142.7,143.2,142.7,143.2,5
20100301|2009-05-27 09:00,27,142.75,142.75,142.3,142.3,3
20100301|2009-05-27 09:30,27,142.2,142.65,142.2,142.65,13
20100301|2009-05-27 10:00,27,142.2,142.3,142.2,142.3,5
20100301|2009-05-27 10:30,27,142.5,142.5,142.5,142.5,3
20100301|2009-05-27 11:00,27,142.2,142.75,142,142.75,30
20100301|2009-05-27 11:30,27,142.5,143.1,142.5,142.5,45
20100301|2009-05-27 12:00,27,142.6,142.65,141.85,141.85,4
20100301|2009-05-28 06:30,28,140.2,140.45,140.2,140.45,11
20100301|2009-05-28 07:00,28,141.1,141.1,141.1,141.1,1
20100301|2009-05-28 07:30,28,141.35,141.35,141.35,141.35,2
20100301|2009-05-28 08:00,28,141.35,142.1,141.35,142.1,8
20100301|2009-05-28 09:00,28,141.7,142,141.7,142,31
20100301|2009-05-28 09:30,28,142.5,142.5,142.5,142.5,2
20100301|2009-05-28 10:00,28,142.5,143,142.5,143,24
20100301|2009-05-28 10:30,28,143.1,143.1,143.05,143.1,12
20100301|2009-05-28 11:00,28,143.1,143.2,142.6,142.6,13
20100301|2009-05-28 11:30,28,142.55,142.55,142.55,142.55,3
20100301|2009-05-28 12:00,28,142.55,142.55,142.5,142.5,2
20100301|2009-05-28 12:30,28,142.7,142.75,142.7,142.75,2
20100301|2009-05-29 02:30,29,143,143,143,143,6
20100301|2009-05-29 04:30,29,143,143,143,143,1
20100301|2009-05-29 05:30,29,143.4,143.4,143.4,143.4,10
20100301|2009-05-29 06:00,29,143.4,143.5,143.4,143.5,15
20100301|2009-05-29 08:30,29,143.55,143.55,143.5,143.5,6
20100301|2009-05-29 09:00,29,143.85,144,143.85,144,3
20100301|2009-05-29 09:30,29,143.5,144,143.5,144,23
20100301|2009-05-29 10:00,29,144.1,144.5,143.95,144.45,41
20100301|2009-05-29 10:30,29,144.75,144.75,144.55,144.55,3
20100301|2009-05-29 11:00,29,144.3,144.3,144.1,144.1,4
20100301|2009-05-29 11:30,29,143.1,143.1,143.1,143.1,1
20100301|2009-05-29 12:00,29,143.7,143.7,143.35,143.6,9
20100301|2009-05-29 12:30,29,143.2,143.2,143.2,143.2,1
20100301|2009-06-01 03:30,1,143.9,144,143.9,144,5
20100301|2009-06-01 04:00,1,144.05,144.05,144.05,144.05,5
20100301|2009-06-01 06:00,1,144.55,144.55,144.55,144.55,1
20100301|2009-06-01 07:00,1,144.6,145,144.6,145,150
20100301|2009-06-01 07:30,1,145.15,146.1,145.15,145.95,39
20100301|2009-06-01 08:00,1,145.6,145.6,145.5,145.5,6
20100301|2009-06-01 08:30,1,146.1,148,146,148,36
20100301|2009-06-01 09:00,1,147.65,147.65,146.25,146.25,36
20100301|2009-06-01 09:30,1,146.15,146.8,146.15,146.6,13
20100301|2009-06-01 10:00,1,146.65,147.15,146.6,147,35
20100301|2009-06-01 10:30,1,147.2,147.5,147,147.5,56
20100301|2009-06-01 11:00,1,147.25,147.35,146.9,147.2,18
20100301|2009-06-01 11:30,1,147.35,147.35,146.85,147.1,6
20100301|2009-06-01 12:00,1,147,148,147,148,45
20100301|2009-06-01 12:30,1,148,148,147.55,147.65,35
20100301|2009-06-02 02:30,2,146.5,146.5,146.5,146.5,2
20100301|2009-06-02 03:00,2,146.5,146.5,146.5,146.5,2
20100301|2009-06-02 03:30,2,146.5,146.5,146.5,146.5,7
20100301|2009-06-02 04:00,2,146.5,146.5,146.5,146.5,2
20100301|2009-06-02 04:30,2,146.5,146.5,146.5,146.5,1
20100301|2009-06-02 05:30,2,146.75,146.75,146.75,146.75,6
20100301|2009-06-02 06:00,2,146.95,146.95,146.95,146.95,2
20100301|2009-06-02 06:30,2,147.85,148,147.85,148,13
20100301|2009-06-02 07:00,2,148.4,148.45,147.8,147.8,35
20100301|2009-06-02 07:30,2,146,146.75,146,146.75,2
20100301|2009-06-02 08:00,2,147.4,147.5,147.4,147.5,4
20100301|2009-06-02 08:30,2,147.3,148.45,147.25,148.45,33
20100301|2009-06-02 09:00,2,148.15,148.15,148.1,148.1,4
20100301|2009-06-02 09:30,2,147.85,147.85,147.4,147.6,11
20100301|2009-06-02 10:00,2,147.8,147.9,147.35,147.45,11
20100301|2009-06-02 10:30,2,147.3,147.4,146.5,146.5,19
20100301|2009-06-02 11:00,2,147.4,147.5,147.2,147.35,25
20100301|2009-06-02 11:30,2,147.15,147.75,147.15,147.75,12
20100301|2009-06-02 12:00,2,147.85,147.85,147.45,147.85,23
20100301|2009-06-02 12:30,2,147.7,147.9,147.7,147.8,16
20100301|2009-06-03 02:30,3,147.9,148,147.9,148,3
20100301|2009-06-03 03:30,3,147.5,147.5,147.5,147.5,4
20100301|2009-06-03 05:00,3,146.35,146.35,146.35,146.35,1
20100301|2009-06-03 06:00,3,146.3,146.5,146.3,146.5,9
20100301|2009-06-03 06:30,3,144.9,146,144.9,146,20
20100301|2009-06-03 07:00,3,146,146.15,145.55,146.15,11
20100301|2009-06-03 07:30,3,146.3,146.3,146.3,146.3,1
20100301|2009-06-03 08:00,3,146,146,146,146,3
20100301|2009-06-03 08:30,3,146.05,146.05,146.05,146.05,2
20100301|2009-06-03 09:00,3,145.75,145.8,145.65,145.8,5
20100301|2009-06-03 09:30,3,145.75,145.75,145.35,145.4,11
20100301|2009-06-03 10:00,3,145.5,145.75,145.5,145.75,7
20100301|2009-06-03 10:30,3,145.6,145.6,145.6,145.6,1
20100301|2009-06-03 11:00,3,145.1,145.1,145.1,145.1,1
20100301|2009-06-03 11:30,3,143.4,143.6,143.4,143.6,2
20100301|2009-06-03 12:00,3,142.45,144.45,142.4,144.45,8
20100301|2009-06-03 12:30,3,143.7,143.7,143.7,143.7,1
20100301|2009-06-04 02:30,4,144.5,145,144.5,145,5
20100301|2009-06-04 05:30,4,144,144,143.8,143.8,8
20100301|2009-06-04 08:00,4,144.5,144.5,144.5,144.5,23
20100301|2009-06-04 08:30,4,145,145.3,143.85,144.15,93
20100301|2009-06-04 09:00,4,144.65,145.35,144.55,145.35,7
20100301|2009-06-04 09:30,4,144.95,145.5,144.95,145.5,18
20100301|2009-06-04 10:00,4,145.1,145.1,145.1,145.1,1
20100301|2009-06-04 10:30,4,145.15,145.45,145.15,145.45,4
20100301|2009-06-04 11:00,4,145.05,145.35,145.05,145.35,12
20100301|2009-06-04 11:30,4,145.05,145.2,144.95,144.95,7
20100301|2009-06-04 12:00,4,145.05,145.5,145.05,145.5,11
20100301|2009-06-04 12:30,4,145.5,145.5,145.3,145.3,10
20100301|2009-06-05 07:00,5,144.75,144.75,144.75,144.75,3
20100301|2009-06-05 07:30,5,144.55,144.55,144.55,144.55,1
20100301|2009-06-05 08:30,5,141.4,141.4,141.4,141.4,1
20100301|2009-06-05 10:30,5,141.25,141.35,141.25,141.35,8
20100301|2009-06-05 11:00,5,141.3,141.3,141.3,141.3,2
20100301|2009-06-05 11:30,5,141.25,141.25,141.15,141.15,3
20100301|2009-06-05 12:00,5,140.25,140.25,140.25,140.25,1
20100301|2009-06-05 12:30,5,140.55,140.55,140.45,140.45,9
20100301|2009-06-08 06:30,8,139.25,139.25,139.25,139.25,3
20100301|2009-06-08 07:00,8,137.45,137.5,136,136.35,31
20100301|2009-06-08 07:30,8,136.95,136.95,136.95,136.95,1
20100301|2009-06-08 08:00,8,136.4,136.4,136.4,136.4,6
20100301|2009-06-08 08:30,8,136.6,136.7,136.6,136.7,3
20100301|2009-06-08 09:30,8,136.7,136.7,136.7,136.7,16
20100301|2009-06-08 10:00,8,136.35,136.35,136.35,136.35,2
20100301|2009-06-08 10:30,8,135.95,135.95,135.95,135.95,4
20100301|2009-06-08 11:00,8,135.4,135.4,135.4,135.4,1
20100301|2009-06-08 12:00,8,136.8,137,136.6,136.7,19
20100301|2009-06-08 12:30,8,137.25,137.25,137.25,137.25,1
20100301|2009-06-09 06:30,9,137.8,137.9,137.8,137.9,6
20100301|2009-06-09 07:00,9,138.5,138.5,138.5,138.5,23
20100301|2009-06-09 08:00,9,139,139,138.9,138.9,3
20100301|2009-06-09 09:30,9,138.75,138.75,138.75,138.75,1
20100301|2009-06-09 11:00,9,137.9,138.3,137.9,138.3,6
20100301|2009-06-09 12:00,9,138.4,138.4,138,138.15,4
20100301|2009-06-10 02:30,10,139.5,139.5,138.85,138.85,7
20100301|2009-06-10 05:00,10,136.7,136.7,136.7,136.7,1
20100301|2009-06-10 08:30,10,136,136,136,136,4
20100301|2009-06-10 09:00,10,136.15,136.15,136.1,136.1,5
20100301|2009-06-10 09:30,10,136.75,137.5,136.75,137.4,72
20100301|2009-06-10 10:30,10,137.8,137.8,137.8,137.8,1
20100301|2009-06-10 11:30,10,137.9,138.1,137.9,138.1,3
20100301|2009-06-10 12:00,10,138.4,138.4,137.55,137.55,3
20100301|2009-06-10 12:30,10,137.1,137.1,137.1,137.1,3
20100301|2009-06-11 07:30,11,136.95,136.95,136.65,136.65,2
20100301|2009-06-11 08:00,11,136.95,136.95,136.95,136.95,10
20100301|2009-06-11 09:00,11,137.75,137.9,137.75,137.9,4
20100301|2009-06-11 10:00,11,137.95,138.1,137.95,138.1,6
20100301|2009-06-12 08:00,12,136.4,136.4,136.4,136.4,2
20100301|2009-06-12 12:00,12,136.7,136.7,136.65,136.65,3
20100301|2009-06-12 12:30,12,136.55,136.55,136.55,136.55,1
20100301|2009-06-15 04:30,15,134.6,134.6,134.6,134.6,1
20100301|2009-06-15 08:30,15,132.35,132.45,132.15,132.15,3
20100301|2009-06-15 09:00,15,132.1,132.1,132.1,132.1,1
20100301|2009-06-15 09:30,15,132.1,132.1,131.9,131.9,42
20100301|2009-06-15 10:00,15,131.9,131.9,131,131.05,38
20100301|2009-06-15 11:00,15,130.6,130.7,130.6,130.7,7
20100301|2009-06-15 11:30,15,130.8,130.85,130.8,130.85,6
20100301|2009-06-15 12:00,15,129.35,129.35,128.85,128.85,20
20100301|2009-06-15 12:30,15,129.05,129.25,129,129,9
20100301|2009-06-16 02:30,16,129.75,130.9,129.75,130.9,9
20100301|2009-06-16 03:00,16,130.55,130.85,130.55,130.85,11
20100301|2009-06-16 03:30,16,130.55,130.55,130.35,130.35,8
20100301|2009-06-16 06:00,16,130.35,130.35,130.35,130.35,6
20100301|2009-06-16 06:30,16,130.1,130.1,130.1,130.1,3
20100301|2009-06-16 07:00,16,130.3,130.3,130.3,130.3,8
20100301|2009-06-16 08:00,16,130.1,130.1,130.1,130.1,1
20100301|2009-06-16 08:30,16,129.8,129.8,129.4,129.4,37
20100301|2009-06-16 09:30,16,129.9,130.3,129.6,130.3,51
20100301|2009-06-16 10:00,16,130.3,130.3,130.3,130.3,4
20100301|2009-06-16 10:30,16,130.5,130.55,130.5,130.55,2
20100301|2009-06-16 11:00,16,130.1,130.15,129.8,129.8,9
20100301|2009-06-16 12:00,16,129.3,129.3,129.3,129.3,15
20100301|2009-06-17 02:30,17,130.05,130.05,130.05,130.05,11
20100301|2009-06-17 05:00,17,129.6,129.65,129.6,129.65,2
20100301|2009-06-17 06:30,17,129,129,128.9,128.9,9
20100301|2009-06-17 07:00,17,128.65,128.65,128.25,128.25,54
20100301|2009-06-17 07:30,17,128,128,127.75,127.75,18
20100301|2009-06-17 08:00,17,127.7,127.7,127,127,99
20100301|2009-06-17 09:00,17,127.45,127.65,127.45,127.65,7
20100301|2009-06-17 10:00,17,127.75,127.8,127.75,127.8,3
20100301|2009-06-17 10:30,17,126.95,126.95,126.7,126.7,64
20100301|2009-06-17 11:00,17,126.15,127.15,126.1,127.15,31
20100301|2009-06-17 11:30,17,126.25,126.7,126.25,126.7,3
20100301|2009-06-17 12:00,17,126.6,126.65,126.3,126.4,8
20100301|2009-06-17 12:30,17,127,127,126.35,126.45,12
20100301|2009-06-18 02:30,18,127.4,127.4,127,127,8
20100301|2009-06-18 03:00,18,126.9,126.9,126.9,126.9,7
20100301|2009-06-18 03:30,18,126.8,126.9,126.8,126.9,5
20100301|2009-06-18 04:00,18,127.1,127.1,127.1,127.1,6
20100301|2009-06-18 06:00,18,126.5,126.5,126.5,126.5,6
20100301|2009-06-18 06:30,18,125.95,125.95,125.9,125.9,11
20100301|2009-06-18 08:00,18,128.25,128.25,128.25,128.25,1
20100301|2009-06-18 08:30,18,128,128.35,128,128.35,7
20100301|2009-06-18 10:00,18,128.3,128.3,128.3,128.3,1
20100301|2009-06-18 10:30,18,128.15,128.15,128.15,128.15,1
20100301|2009-06-19 07:30,19,127.4,127.4,126.75,126.75,27
20100301|2009-06-19 08:00,19,127.1,127.4,126.75,126.75,41
20100301|2009-06-19 08:30,19,126.5,126.7,126.5,126.7,6
20100301|2009-06-19 09:00,19,126.5,126.5,126,126,22
20100301|2009-06-19 09:30,19,126,126,125.5,125.5,40
20100301|2009-06-19 10:00,19,125.5,125.5,125.5,125.5,1
20100301|2009-06-19 10:30,19,125.05,125.1,124.55,125.1,78
20100301|2009-06-19 11:00,19,124.9,124.9,124.7,124.75,31
20100301|2009-06-19 12:00,19,125.1,125.1,125.1,125.1,1
20100301|2009-06-19 12:30,19,125.4,125.5,125.4,125.5,23
20100301|2009-06-22 02:30,22,124.5,125.2,124.5,124.8,12
20100301|2009-06-22 08:00,22,125.95,126.15,125.95,126.15,10
20100301|2009-06-22 08:30,22,125.55,125.55,125.55,125.55,4
20100301|2009-06-22 09:00,22,125.45,125.45,125,125,107
20100301|2009-06-22 09:30,22,125,125,125,125,2
20100301|2009-06-22 11:00,22,125.6,125.6,125.6,125.6,1
20100301|2009-06-22 12:30,22,126.05,126.05,126.05,126.05,8
20100301|2009-06-23 02:30,23,125.35,125.35,125.35,125.35,4
20100301|2009-06-23 07:00,23,125.9,125.9,125.9,125.9,3
20100301|2009-06-23 07:30,23,125.9,125.9,125.3,125.5,32
20100301|2009-06-23 08:00,23,124.9,124.9,123.85,123.85,26
20100301|2009-06-23 08:30,23,124.4,124.5,124.4,124.5,19
20100301|2009-06-23 09:00,23,123.6,123.6,123.5,123.5,24
20100301|2009-06-23 09:30,23,124,124,124,124,1
20100301|2009-06-23 10:00,23,124,124,124,124,2
20100301|2009-06-23 10:30,23,124.85,124.85,124.85,124.85,3
20100301|2009-06-23 11:30,23,124.3,124.4,124.3,124.4,10
20100301|2009-06-23 12:00,23,124.4,124.4,124.4,124.4,6
20100301|2009-06-23 12:30,23,124.4,124.4,124,124,8
20100301|2009-06-24 03:30,24,124.95,124.95,124.95,124.95,4
20100301|2009-06-24 04:00,24,126.05,126.05,126.05,126.05,4
20100301|2009-06-24 04:30,24,126.35,126.4,125.95,125.95,9
20100301|2009-06-24 07:00,24,125.95,125.95,125.95,125.95,1
20100301|2009-06-24 07:30,24,126,126,126,126,2
20100301|2009-06-24 09:00,24,125.9,125.9,125.75,125.75,3
20100301|2009-06-24 09:30,24,125.95,126.35,125.95,126.35,14
20100301|2009-06-24 11:00,24,125.5,125.5,125.5,125.5,9
20100301|2009-06-24 11:30,24,125.3,125.3,124.8,124.8,4
20100301|2009-06-24 12:00,24,124.7,124.7,124.7,124.7,6
20100301|2009-06-24 12:30,24,124.7,125.05,124.7,125.05,12
20100301|2009-06-25 02:30,25,124.65,124.65,124.65,124.65,1
20100301|2009-06-25 04:30,25,123.8,123.8,123.8,123.8,5
20100301|2009-06-25 05:00,25,123.65,123.65,123.65,123.65,1
20100301|2009-06-25 06:00,25,123.55,123.75,123.55,123.75,4
20100301|2009-06-25 06:30,25,124.2,124.2,124.2,124.2,2
20100301|2009-06-25 07:30,25,123.5,123.5,123.5,123.5,5
20100301|2009-06-25 09:00,25,123.75,123.85,123.75,123.85,11
20100301|2009-06-25 10:00,25,124.4,124.4,124.4,124.4,1
20100301|2009-06-25 10:30,25,125.6,125.6,125.6,125.6,1
20100301|2009-06-25 11:00,25,125.25,125.25,125.1,125.25,19
20100301|2009-06-25 11:30,25,125.7,125.75,125.6,125.65,18
20100301|2009-06-25 12:00,25,125.4,126,125.35,126,34
20100301|2009-06-25 12:30,25,125.75,125.85,125.7,125.7,15
20100301|2009-06-26 03:00,26,126.4,126.4,126.4,126.4,1
20100301|2009-06-26 05:00,26,126,126,126,126,3
20100301|2009-06-26 09:00,26,125.2,125.25,125.1,125.25,7
20100301|2009-06-26 10:30,26,124.55,124.65,124.55,124.6,8
20100301|2009-06-26 12:30,26,124.85,124.85,124.75,124.75,13
20100301|2009-06-29 03:00,29,124.3,124.3,124.3,124.3,7
20100301|2009-06-29 03:30,29,124.3,124.3,124.3,124.3,2
20100301|2009-06-29 05:30,29,126,126.8,126,126.8,10
20100301|2009-06-29 07:00,29,126,126,126,126,12
20100301|2009-06-29 07:30,29,126.8,126.8,126.8,126.8,1
20100301|2009-06-29 08:00,29,126.4,126.8,126.4,126.8,27
20100301|2009-06-29 09:30,29,124.75,124.75,124.75,124.75,4
20100301|2009-06-29 10:30,29,125.5,125.5,125.5,125.5,16
20100301|2009-06-29 11:00,29,125.5,125.5,125.5,125.5,10
20100301|2009-06-29 12:00,29,126,126,125.95,125.95,2
20100301|2009-06-29 12:30,29,125.6,125.6,125.6,125.6,15
20100301|2009-06-30 02:30,30,125.95,125.95,125.95,125.95,2
20100301|2009-06-30 03:30,30,126.4,126.4,126.4,126.4,3
20100301|2009-06-30 04:00,30,126.4,126.45,126.4,126.45,6
20100301|2009-06-30 05:00,30,126.5,126.5,126.25,126.25,8
20100301|2009-06-30 05:30,30,126.25,126.25,126.25,126.25,5
20100301|2009-06-30 06:30,30,126.25,126.25,126.25,126.25,15
20100301|2009-06-30 07:30,30,126.6,126.6,126.6,126.6,5
20100301|2009-06-30 08:00,30,125.95,125.95,125.95,125.95,1
20100301|2009-06-30 09:00,30,125.35,125.35,125.05,125.05,2
20100301|2009-06-30 10:00,30,124.65,124.65,124.55,124.55,2
20100301|2009-06-30 10:30,30,124.7,124.7,124.5,124.5,4
20100301|2009-06-30 11:00,30,124.5,124.85,124.5,124.8,29
20100301|2009-06-30 11:30,30,124.75,124.75,124.75,124.75,1
20100301|2009-06-30 12:00,30,125.7,125.7,125.7,125.7,1
20100301|2009-07-01 04:00,1,125.95,126,125.95,126,16
20100301|2009-07-01 06:00,1,126.1,126.1,126.1,126.1,1
20100301|2009-07-01 07:00,1,126,126,126,126,10
20100301|2009-07-01 08:30,1,126.15,126.15,126.15,126.15,3
20100301|2009-07-01 09:30,1,125.5,125.5,125.5,125.5,1
20100301|2009-07-01 10:00,1,125.75,125.75,125.35,125.35,10
20100301|2009-07-01 12:30,1,124.3,124.3,124.3,124.3,7
20100301|2009-07-02 02:30,2,124.55,124.55,124.4,124.4,4
20100301|2009-07-02 03:30,2,124.35,124.35,124.35,124.35,1
20100301|2009-07-02 07:00,2,124.65,124.65,124.3,124.3,20
20100301|2009-07-02 07:30,2,124.2,124.2,124.2,124.2,1
20100301|2009-07-02 08:00,2,124,124,122.85,122.85,108
20100301|2009-07-02 09:00,2,123.3,123.45,123.3,123.45,3
20100301|2009-07-02 09:30,2,124.3,124.3,124.3,124.3,2
20100301|2009-07-02 10:00,2,124.4,124.4,124.3,124.3,5
20100301|2009-07-02 10:30,2,124.5,124.5,124.3,124.3,10
20100301|2009-07-02 12:00,2,124,124,124,124,4
20100301|2009-07-06 02:30,6,122.65,124.05,122.65,123.95,30
20100301|2009-07-06 03:00,6,123.3,123.3,123.3,123.3,5
20100301|2009-07-06 06:30,6,123.3,123.3,123.1,123.1,3
20100301|2009-07-06 07:00,6,122.9,122.9,122.9,122.9,2
20100301|2009-07-06 07:30,6,122.5,122.7,122.5,122.7,9
20100301|2009-07-06 08:00,6,122.5,122.5,122.5,122.5,13
20100301|2009-07-06 08:30,6,122.5,122.5,122.5,122.5,3
20100301|2009-07-06 11:00,6,125.25,125.25,125.05,125.05,30
20100301|2009-07-06 11:30,6,124.6,124.6,124.6,124.6,1
20100301|2009-07-06 12:30,6,123.9,123.9,123.9,123.9,1
20100301|2009-07-07 06:00,7,124.9,124.9,124.9,124.9,2
20100301|2009-07-07 07:00,7,124.7,124.7,124.35,124.35,8
20100301|2009-07-07 07:30,7,124.3,124.3,124.3,124.3,1
20100301|2009-07-07 08:30,7,123.5,123.5,123.5,123.5,3
20100301|2009-07-07 09:30,7,123,123,123,123,1
20100301|2009-07-07 11:00,7,123.1,123.15,123.1,123.15,2
20100301|2009-07-07 12:00,7,123.45,123.45,123.45,123.45,6
20100301|2009-07-08 07:30,8,122.3,122.3,121.9,121.9,11
20100301|2009-07-08 11:00,8,121.5,121.5,121.4,121.4,3
20100301|2009-07-08 11:30,8,121.4,121.4,121.2,121.2,16
20100301|2009-07-08 12:00,8,121.25,121.25,121.05,121.05,33
20100301|2009-07-08 12:30,8,121.25,121.25,120.8,120.8,31
20100301|2009-07-09 03:00,9,121.75,122,121.75,122,13
20100301|2009-07-09 03:30,9,122,122,122,122,3
20100301|2009-07-09 04:30,9,122,122,122,122,3
20100301|2009-07-09 05:30,9,122,122.05,122,122.05,5
20100301|2009-07-09 07:30,9,123.2,123.4,123,123.4,9
20100301|2009-07-09 08:00,9,124.25,124.25,124.25,124.25,1
20100301|2009-07-09 08:30,9,123.8,124,123.5,124,10
20100301|2009-07-09 09:30,9,122.55,122.55,121.5,121.5,6
20100301|2009-07-09 10:00,9,121.2,121.2,120.5,120.8,14
20100301|2009-07-09 10:30,9,121.7,121.7,121.35,121.35,11
20100301|2009-07-09 11:00,9,121.5,121.5,121.5,121.5,1
20100301|2009-07-09 12:00,9,121.5,121.5,121.5,121.5,1
20100301|2009-07-10 02:30,10,121.75,122.5,121.75,122.5,3
20100301|2009-07-10 05:00,10,121.8,121.8,120.55,120.55,4
20100301|2009-07-10 05:30,10,120,120,119.5,119.5,26
20100301|2009-07-10 06:00,10,120,120,120,120,1
20100301|2009-07-10 07:30,10,120,120,119.3,119.6,37
20100301|2009-07-10 08:00,10,120,120,119.95,119.95,10
20100301|2009-07-10 09:00,10,120.9,120.9,120.9,120.9,3
20100301|2009-07-10 09:30,10,120.9,120.9,120.9,120.9,2
20100301|2009-07-10 11:00,10,120.55,120.6,120.5,120.5,16
20100301|2009-07-10 12:00,10,120.5,120.65,120.25,120.3,27
20100301|2009-07-10 12:30,10,120,120.05,119.85,120.05,75
20100301|2009-07-13 02:30,13,120.05,120.05,119.5,119.5,14
20100301|2009-07-13 04:00,13,120,120,120,120,3
20100301|2009-07-13 06:00,13,120,120,119.9,119.9,8
20100301|2009-07-13 07:00,13,119.45,120.05,119.45,120.05,11
20100301|2009-07-13 07:30,13,120.4,120.65,120.4,120.65,5
20100301|2009-07-13 08:00,13,120.65,120.65,120.6,120.6,3
20100301|2009-07-13 10:00,13,120.55,120.55,120.55,120.55,1
20100301|2009-07-13 10:30,13,120.6,120.6,120.6,120.6,9
20100301|2009-07-13 11:00,13,120.6,120.6,120.6,120.6,1
20100301|2009-07-14 02:30,14,121,121,121,121,1
20100301|2009-07-14 07:00,14,121.8,121.9,121.8,121.9,9
20100301|2009-07-14 08:00,14,122.2,122.2,122.2,122.2,2
20100301|2009-07-14 09:00,14,122.6,122.65,122.6,122.65,6
20100301|2009-07-14 09:30,14,122.6,122.6,122,122,22
20100301|2009-07-15 06:30,15,122.7,122.75,122.7,122.75,3
20100301|2009-07-15 07:30,15,122.8,123.2,122.8,122.95,18
20100301|2009-07-15 08:00,15,123,123,122.65,122.65,17
20100301|2009-07-15 08:30,15,122.7,123,122.7,123,10
20100301|2009-07-15 09:30,15,123,123,122.75,122.75,12
20100301|2009-07-15 10:00,15,122.9,122.9,122.9,122.9,6
20100301|2009-07-15 10:30,15,123.75,123.75,123.55,123.75,6
20100301|2009-07-15 11:00,15,123.45,123.45,123.45,123.45,1
20100301|2009-07-15 11:30,15,123.65,123.65,123.65,123.65,1
20100301|2009-07-15 12:00,15,123.65,124.05,123.65,124.05,3
20100301|2009-07-15 12:30,15,124.15,125,124.15,124.7,14
20100301|2009-07-16 02:30,16,124.75,124.75,124.5,124.5,3
20100301|2009-07-16 03:30,16,124.05,124.05,124,124,6
20100301|2009-07-16 05:00,16,123.5,123.5,123.5,123.5,2
20100301|2009-07-16 07:30,16,123.6,123.7,123.6,123.65,7
20100301|2009-07-16 09:30,16,122.55,122.95,122.55,122.95,4
20100301|2009-07-16 10:00,16,122.8,122.8,122.15,122.15,2
20100301|2009-07-16 10:30,16,121.5,121.5,120.8,120.8,10
20100301|2009-07-16 11:00,16,120.9,121.2,120.9,121.2,7
20100301|2009-07-16 11:30,16,121.3,121.4,121.3,121.4,4
20100301|2009-07-17 07:00,17,122.45,122.45,122.45,122.45,2
20100301|2009-07-17 07:30,17,123,123.7,123,123.7,7
20100301|2009-07-17 08:00,17,123.7,123.7,123.7,123.7,3
20100301|2009-07-17 10:30,17,123.3,123.3,123.3,123.3,1
20100301|2009-07-17 11:00,17,123.4,124.1,123.4,124.1,32
20100301|2009-07-17 11:30,17,123.6,123.6,123.35,123.35,6
20100301|2009-07-17 12:00,17,124.1,124.3,124.1,124.3,12
20100301|2009-07-17 12:30,17,124.7,124.7,124.5,124.5,6
20100301|2009-07-20 02:30,20,124.5,125,124.5,125,8
20100301|2009-07-20 03:00,20,125.5,125.5,125.5,125.5,3
20100301|2009-07-20 03:30,20,125.95,125.95,125.95,125.95,1
20100301|2009-07-20 04:00,20,126,126.1,126,126.1,10
20100301|2009-07-20 06:30,20,126,126,126,126,6
20100301|2009-07-20 09:00,20,125.55,125.65,125.55,125.55,4
20100301|2009-07-20 10:00,20,126.95,127,126.95,127,12
20100301|2009-07-20 10:30,20,127.5,127.55,127.5,127.55,4
20100301|2009-07-20 11:00,20,127.35,127.35,127.35,127.35,5
20100301|2009-07-20 11:30,20,127.25,127.45,127.25,127.45,2
20100301|2009-07-20 12:00,20,128,128.25,128,128.25,7
20100301|2009-07-21 02:30,21,127.5,127.5,127.5,127.5,5
20100301|2009-07-21 06:00,21,126.85,126.85,126.85,126.85,1
20100301|2009-07-21 08:00,21,128.9,129.15,128.9,129.15,19
20100301|2009-07-21 09:00,21,128.45,128.45,128.45,128.45,1
20100301|2009-07-21 10:00,21,128.9,128.9,128.9,128.9,7
20100301|2009-07-21 10:30,21,128.95,128.95,128.7,128.7,19
20100301|2009-07-21 11:00,21,128.2,128.35,128.2,128.35,3
20100301|2009-07-21 11:30,21,128.15,128.15,128.15,128.15,1
20100301|2009-07-21 12:00,21,128.4,128.4,128.4,128.4,1
20100301|2009-07-22 06:30,22,128.5,128.5,128.5,128.5,5
20100301|2009-07-22 07:00,22,128.65,128.65,128.1,128.1,8
20100301|2009-07-22 07:30,22,128,128,128,128,32
20100301|2009-07-22 08:00,22,127,127,127,127,2
20100301|2009-07-22 08:30,22,124.5,125.25,123.6,125.25,828
20100301|2009-07-22 09:30,22,125,125.1,124.9,124.9,450
20100301|2009-07-22 10:00,22,125.7,125.7,125.7,125.7,2
20100301|2009-07-22 10:30,22,125.35,125.35,125.25,125.25,4
20100301|2009-07-22 11:00,22,125.25,125.45,125.25,125.45,11
20100301|2009-07-22 12:00,22,126.15,126.15,126.15,126.15,2
20100301|2009-07-22 12:30,22,125.8,125.8,125.45,125.45,21
20100301|2009-07-23 04:00,23,126.2,126.25,126.2,126.25,3
20100301|2009-07-23 06:30,23,126.1,126.1,126.1,126.1,8
20100301|2009-07-23 07:00,23,126.2,126.25,126.1,126.25,14
20100301|2009-07-23 07:30,23,127.8,127.85,127.65,127.8,7
20100301|2009-07-23 08:00,23,127.4,127.45,127.4,127.45,3
20100301|2009-07-23 08:30,23,127.45,127.45,127.45,127.45,2
20100301|2009-07-23 09:00,23,127.5,130,127.5,129.7,42
20100301|2009-07-23 09:30,23,129.7,130.25,129.7,129.8,95
20100301|2009-07-23 10:00,23,129.95,130.25,129.8,129.95,113
20100301|2009-07-23 10:30,23,129.9,131.25,129.9,130.55,16
20100301|2009-07-23 11:00,23,130.5,131.3,130.5,131.15,53
20100301|2009-07-23 11:30,23,130.45,130.6,130.45,130.6,3
20100301|2009-07-23 12:30,23,130.55,131,130.55,131,2
20100301|2009-07-24 03:00,24,131,131,131,131,1
20100301|2009-07-24 03:30,24,130.75,130.75,130.75,130.75,20
20100301|2009-07-24 04:30,24,130.45,130.45,130.4,130.4,5
20100301|2009-07-24 07:30,24,130.1,130.6,130,130.6,11
20100301|2009-07-24 08:00,24,130.7,130.7,130.7,130.7,10
20100301|2009-07-24 08:30,24,131,131,131,131,7
20100301|2009-07-24 09:00,24,130.75,130.75,130.65,130.65,6
20100301|2009-07-24 09:30,24,130.6,130.75,130.3,130.3,9
20100301|2009-07-24 10:30,24,130.1,130.1,130.1,130.1,1
20100301|2009-07-24 12:00,24,129.95,129.95,129.95,129.95,17
20100301|2009-07-24 12:30,24,130,130,130,130,4
20100301|2009-07-27 02:30,27,130,130,130,130,8
20100301|2009-07-27 07:00,27,130.65,130.65,130.1,130.1,6
20100301|2009-07-27 07:30,27,129.95,129.95,129.95,129.95,1
20100301|2009-07-27 08:00,27,130.5,130.6,130.45,130.45,11
20100301|2009-07-27 09:00,27,129.5,129.6,129.5,129.5,7
20100301|2009-07-27 11:00,27,130.5,130.5,130.5,130.5,1
20100301|2009-07-27 11:30,27,130.2,130.3,130.2,130.3,38
20100301|2009-07-27 12:30,27,130.45,130.65,130.45,130.65,5
20100301|2009-07-28 02:30,28,130.65,131.5,130.65,131.5,26
20100301|2009-07-28 03:00,28,131.9,131.9,131.9,131.9,7
20100301|2009-07-28 03:30,28,131.75,131.75,131.75,131.75,1
20100301|2009-07-28 04:00,28,132,132,132,132,7
20100301|2009-07-28 04:30,28,131.85,131.9,131.85,131.9,19
20100301|2009-07-28 06:30,28,131,131,131,131,2
20100301|2009-07-28 08:00,28,130.5,130.5,130.5,130.5,1
20100301|2009-07-28 08:30,28,130.45,130.45,129.85,130.15,30
20100301|2009-07-28 09:00,28,130,130,129.6,129.6,10
20100301|2009-07-28 10:30,28,129.25,129.25,126.95,127.1,34
20100301|2009-07-28 11:00,28,127,127,127,127,1
20100301|2009-07-28 12:00,28,127.8,128,127.8,128,11
20100301|2009-07-28 12:30,28,128.3,128.3,128.2,128.2,20
20100301|2009-07-29 02:30,29,128.3,128.3,127.75,127.75,16
20100301|2009-07-29 05:00,29,128.1,128.1,128.1,128.1,3
20100301|2009-07-29 06:30,29,127.75,127.75,127.6,127.6,10
20100301|2009-07-29 07:00,29,128.25,128.8,128.25,128.8,2
20100301|2009-07-29 07:30,29,129,129,128.75,128.75,8
20100301|2009-07-29 08:00,29,129,129,129,129,3
20100301|2009-07-29 08:30,29,129.5,130,129.5,130,6
20100301|2009-07-29 09:00,29,130.1,130.15,129.6,130.15,81
20100301|2009-07-29 09:30,29,129.6,129.6,129.25,129.25,4
20100301|2009-07-29 10:00,29,128.65,128.65,128.35,128.5,11
20100301|2009-07-29 10:30,29,128.6,128.7,128.6,128.7,2
20100301|2009-07-29 11:30,29,129.1,129.1,129.1,129.1,1
20100301|2009-07-30 02:30,30,128.5,129,128.5,129,11
20100301|2009-07-30 04:00,30,130,130.1,130,130.1,7
20100301|2009-07-30 07:30,30,130.75,131.3,130.75,131.3,13
20100301|2009-07-30 08:30,30,130.9,131.6,130.9,131.6,16
20100301|2009-07-30 09:00,30,131.6,131.6,131.3,131.6,27
20100301|2009-07-30 09:30,30,131.45,131.75,131.45,131.75,16
20100301|2009-07-30 10:00,30,131.5,131.5,131.5,131.5,1
20100301|2009-07-30 11:00,30,130.9,130.9,130.8,130.8,11
20100301|2009-07-30 12:30,30,130.9,130.9,130.9,130.9,1
20100301|2009-07-31 08:00,31,131,131,131,131,5
20100301|2009-07-31 08:30,31,132,132.8,132,132.35,30
20100301|2009-07-31 09:00,31,132.75,133,132.75,133,3
20100301|2009-07-31 09:30,31,133.1,133.7,133.05,133.45,31
20100301|2009-07-31 10:00,31,133.55,133.55,133.4,133.55,12
20100301|2009-07-31 11:00,31,133.7,133.85,133.5,133.5,7
20100301|2009-07-31 11:30,31,133.5,133.7,133.05,133.6,42
20100301|2009-07-31 12:00,31,133.65,133.65,133.65,133.65,1
20100301|2009-07-31 12:30,31,133.45,133.45,133.2,133.25,27
20100301|2009-08-03 02:30,3,133.7,135,133.7,135,7
20100301|2009-08-03 04:00,3,135.05,135.05,135.05,135.05,1
20100301|2009-08-03 05:00,3,135.15,135.3,135.15,135.3,2
20100301|2009-08-03 06:00,3,135.25,135.25,135.25,135.25,1
20100301|2009-08-03 06:30,3,135.5,135.5,135.5,135.5,2
20100301|2009-08-03 07:00,3,136,136,135.35,135.8,13
20100301|2009-08-03 07:30,3,135.7,136.5,135.7,136.45,64
20100301|2009-08-03 08:00,3,136.6,136.7,136.3,136.45,30
20100301|2009-08-03 08:30,3,136.9,137,136.4,136.7,40
20100301|2009-08-03 09:00,3,136.8,137,136.7,137,24
20100301|2009-08-03 09:30,3,137.05,137.75,137.05,137.6,88
20100301|2009-08-03 10:00,3,137.55,137.7,137.35,137.35,46
20100301|2009-08-03 10:30,3,137.3,137.6,137.3,137.6,23
20100301|2009-08-03 11:00,3,137.65,137.75,137.65,137.75,6
20100301|2009-08-03 11:30,3,137.8,138,137.7,138,56
20100301|2009-08-03 12:00,3,138,139.2,137.9,139.1,78
20100301|2009-08-03 12:30,3,138.6,139,138.6,138.65,13
20100301|2009-08-04 02:30,4,138.1,138.1,138,138,12
20100301|2009-08-04 03:00,4,137.5,137.5,137.25,137.25,6
20100301|2009-08-04 03:30,4,137.55,137.55,137.55,137.55,4
20100301|2009-08-04 04:30,4,137.9,137.9,137.9,137.9,1
20100301|2009-08-04 05:00,4,137.75,137.75,137.75,137.75,1
20100301|2009-08-04 05:30,4,137.75,137.75,137.75,137.75,3
20100301|2009-08-04 07:00,4,138.15,138.7,138.15,138.3,47
20100301|2009-08-04 07:30,4,138.5,138.75,138.2,138.75,9
20100301|2009-08-04 08:00,4,139.4,139.4,139.25,139.3,6
20100301|2009-08-04 08:30,4,139.75,140,139.45,139.65,54
20100301|2009-08-04 09:00,4,139.85,139.85,139.6,139.6,61
20100301|2009-08-04 09:30,4,139.6,139.6,138.7,138.7,36
20100301|2009-08-04 10:00,4,138.7,139,138.65,139,27
20100301|2009-08-04 10:30,4,139,139.2,139,139.15,9
20100301|2009-08-04 11:00,4,138.95,139.1,138.95,139.1,3
20100301|2009-08-04 11:30,4,139.55,139.8,139.5,139.55,11
20100301|2009-08-04 12:00,4,138.95,139.35,138.85,138.85,11
20100301|2009-08-05 02:30,5,139,139,138.4,138.4,7
20100301|2009-08-05 04:30,5,139,139,139,139,2
20100301|2009-08-05 05:30,5,139,139,139,139,17
20100301|2009-08-05 06:00,5,139,139,138.95,138.95,8
20100301|2009-08-05 06:30,5,139,139.65,139,139.65,51
20100301|2009-08-05 07:00,5,139.65,139.75,139.6,139.6,41
20100301|2009-08-05 07:30,5,139.05,139.05,139.05,139.05,2
20100301|2009-08-05 08:00,5,138.75,138.75,138.75,138.75,1
20100301|2009-08-05 08:30,5,138.55,138.55,137.6,137.6,36
20100301|2009-08-05 09:00,5,137,137.1,137,137.1,9
20100301|2009-08-05 09:30,5,136.9,137,136.85,136.95,14
20100301|2009-08-05 10:00,5,137.3,137.55,137.3,137.55,13
20100301|2009-08-05 10:30,5,137.4,138.1,137.4,138.1,8
20100301|2009-08-05 11:00,5,138,138,138,138,1
20100301|2009-08-05 11:30,5,138.1,138.1,137.95,137.95,30
20100301|2009-08-05 12:00,5,137.55,137.9,137.5,137.5,17
20100301|2009-08-05 12:30,5,137.5,137.5,137.1,137.1,67
20100301|2009-08-06 02:30,6,137.4,137.85,137.4,137.85,11
20100301|2009-08-06 04:00,6,138.25,138.25,138.25,138.25,2
20100301|2009-08-06 04:30,6,138.25,138.25,138.25,138.25,7
20100301|2009-08-06 05:00,6,138.15,138.15,138.1,138.1,20
20100301|2009-08-06 06:30,6,137.5,137.5,137.5,137.5,1
20100301|2009-08-06 07:00,6,138.35,139,138.35,139,13
20100301|2009-08-06 07:30,6,139,140,139,139.5,74
20100301|2009-08-06 08:00,6,139.05,139.25,139.05,139.25,2
20100301|2009-08-06 08:30,6,139.4,139.5,139,139,31
20100301|2009-08-06 09:00,6,138.95,139.25,138.5,139.1,42
20100301|2009-08-06 09:30,6,139.1,139.45,139.1,139.3,91
20100301|2009-08-06 10:00,6,139.35,139.4,138.6,139.25,20
20100301|2009-08-06 10:30,6,138.7,138.7,138.7,138.7,1
20100301|2009-08-06 11:00,6,139,139.5,139,139.5,4
20100301|2009-08-06 11:30,6,139.35,140.3,139.3,140.3,26
20100301|2009-08-06 12:00,6,140.3,140.55,140.1,140.5,18
20100301|2009-08-06 12:30,6,140.45,140.55,140.25,140.5,18
20100301|2009-08-07 02:30,7,139.3,140.15,139.3,140.15,9
20100301|2009-08-07 03:00,7,139.15,139.15,139.1,139.1,5
20100301|2009-08-07 03:30,7,139.1,139.3,138.95,139,23
20100301|2009-08-07 04:00,7,139,139.45,139,139.35,22
20100301|2009-08-07 04:30,7,139.35,139.35,139.3,139.3,16
20100301|2009-08-07 05:00,7,139.6,139.6,139.6,139.6,1
20100301|2009-08-07 07:00,7,139.5,140,139.4,139.75,15
20100301|2009-08-07 07:30,7,140.5,141,139.85,140,55
20100301|2009-08-07 08:00,7,141,142.8,141,142,159
20100301|2009-08-07 08:30,7,142,142,141.5,142,62
20100301|2009-08-07 09:00,7,141.8,142.05,141.75,141.85,22
20100301|2009-08-07 09:30,7,142,142.25,142,142.25,17
20100301|2009-08-07 10:00,7,142.25,142.5,142.2,142.45,29
20100301|2009-08-07 10:30,7,142.25,142.55,142.25,142.45,47
20100301|2009-08-07 11:00,7,142.35,142.5,142.3,142.35,26
20100301|2009-08-07 11:30,7,142.3,143,142.3,142.6,45
20100301|2009-08-07 12:00,7,142.75,143.8,142.6,143.8,46
20100301|2009-08-07 12:30,7,143.25,143.3,143.2,143.3,6
20100301|2009-08-10 02:30,10,143,143,142.6,142.6,7
20100301|2009-08-10 03:30,10,142.35,142.4,142.35,142.4,14
20100301|2009-08-10 04:30,10,142.65,142.65,142.55,142.55,6
20100301|2009-08-10 06:00,10,142.5,142.5,142.5,142.5,1
20100301|2009-08-10 07:00,10,143.35,144.25,143.35,143.4,39
20100301|2009-08-10 07:30,10,142.9,142.9,142.7,142.85,12
20100301|2009-08-10 08:00,10,142.55,142.6,142.55,142.6,2
20100301|2009-08-10 09:00,10,142.05,142.05,142.05,142.05,3
20100301|2009-08-10 09:30,10,142,142,141.4,141.95,13
20100301|2009-08-10 10:00,10,142,142,141.55,141.55,15
20100301|2009-08-10 10:30,10,141.45,141.5,140.9,141,20
20100301|2009-08-10 11:00,10,141.2,141.45,141.1,141.45,27
20100301|2009-08-10 11:30,10,141.75,141.75,141.5,141.55,6
20100301|2009-08-10 12:00,10,141.35,141.65,141.35,141.65,9
20100301|2009-08-10 12:30,10,141.4,142.45,141.4,142.45,33
20100301|2009-08-11 02:30,11,141.2,141.75,141.2,141.75,15
20100301|2009-08-11 03:00,11,141.6,141.6,141.6,141.6,10
20100301|2009-08-11 05:00,11,141.05,141.05,140.8,140.8,15
20100301|2009-08-11 05:30,11,140.8,140.8,140.15,140.3,52
20100301|2009-08-11 07:00,11,141.4,141.5,141.4,141.4,18
20100301|2009-08-11 07:30,11,141.5,142.2,141.5,142,163
20100301|2009-08-11 08:30,11,141.15,141.25,140.7,140.7,3
20100301|2009-08-11 09:30,11,140.7,140.95,140.7,140.95,5
20100301|2009-08-11 10:00,11,141,141.05,141,141.05,3
20100301|2009-08-11 11:00,11,142.55,143.05,142.5,143.05,12
20100301|2009-08-11 11:30,11,142.5,142.75,142.25,142.5,100
20100301|2009-08-11 12:00,11,142.5,143,142.3,143,22
20100301|2009-08-11 12:30,11,142.6,142.6,142.5,142.5,4
20100301|2009-08-12 02:30,12,142.15,142.15,141.7,141.75,7
20100301|2009-08-12 03:00,12,142.5,142.5,142.5,142.5,7
20100301|2009-08-12 04:00,12,142.15,142.15,142.05,142.05,3
20100301|2009-08-12 05:00,12,141.9,142,141.7,141.85,44
20100301|2009-08-12 05:30,12,141.9,141.9,141.8,141.8,14
20100301|2009-08-12 06:00,12,142.05,142.05,142.05,142.05,13
20100301|2009-08-12 07:30,12,142.1,142.1,142.05,142.05,7
20100301|2009-08-12 08:00,12,142.05,142.7,142.05,142.4,29
20100301|2009-08-12 08:30,12,142.8,143,142.45,142.9,59
20100301|2009-08-12 09:00,12,143,143.2,142.8,143.2,20
20100301|2009-08-12 09:30,12,142.8,142.85,142.5,142.65,18
20100301|2009-08-12 10:00,12,142.65,142.7,142.55,142.7,9
20100301|2009-08-12 10:30,12,142.55,142.6,142.4,142.6,45
20100301|2009-08-12 11:00,12,142.4,142.4,141.5,141.9,8
20100301|2009-08-12 11:30,12,141.25,142,141.25,141.9,38
20100301|2009-08-12 12:00,12,141.85,141.9,141.6,141.65,77
20100301|2009-08-12 12:30,12,141.1,141.3,141.05,141.2,25
20100301|2009-08-13 02:30,13,141.9,141.9,141.05,141.05,5
20100301|2009-08-13 03:00,13,141.1,141.1,141.1,141.1,1
20100301|2009-08-13 03:30,13,141.25,141.25,141.25,141.25,1
20100301|2009-08-13 06:00,13,141.35,141.6,141.35,141.6,9
20100301|2009-08-13 06:30,13,141.6,142,141.6,142,14
20100301|2009-08-13 07:00,13,142.1,142.1,142.1,142.1,6
20100301|2009-08-13 07:30,13,140.85,141,140.85,141,2
20100301|2009-08-13 08:00,13,141.2,141.4,140.4,140.7,56
20100301|2009-08-13 08:30,13,140.5,140.5,138.45,138.85,186
20100301|2009-08-13 09:00,13,138.8,138.85,138.8,138.85,3
20100301|2009-08-13 09:30,13,139.1,139.45,138.9,139.45,8
20100301|2009-08-13 10:00,13,139.05,139.1,138.9,138.9,9
20100301|2009-08-13 10:30,13,138.7,138.9,138.6,138.6,25
20100301|2009-08-13 11:00,13,138.3,138.55,138.3,138.55,15
20100301|2009-08-13 11:30,13,138.3,138.4,138.25,138.4,6
20100301|2009-08-13 12:00,13,138.35,139.2,138.3,139.05,165
20100301|2009-08-13 12:30,13,139.05,139.05,138.55,138.65,16
20100301|2009-08-14 02:30,14,138.4,138.4,136.6,137.35,50
20100301|2009-08-14 03:00,14,137.35,137.35,137.35,137.35,17
20100301|2009-08-14 03:30,14,137.7,137.7,137.7,137.7,1
20100301|2009-08-14 05:00,14,137.7,137.7,137.7,137.7,2
20100301|2009-08-14 05:30,14,137.65,137.65,137.35,137.35,4
20100301|2009-08-14 07:00,14,138.4,139.1,138.4,139.05,61
20100301|2009-08-14 07:30,14,139.2,139.8,139.2,139.8,13
20100301|2009-08-14 08:00,14,139.5,139.5,139.05,139.25,7
20100301|2009-08-14 08:30,14,139.25,139.25,138,138,18
20100301|2009-08-14 09:00,14,138,138,135.25,135.65,237
20100301|2009-08-14 09:30,14,136.3,136.3,135.6,135.6,151
20100301|2009-08-14 10:00,14,135.6,135.95,135.6,135.6,110
20100301|2009-08-14 10:30,14,135.6,135.65,134.9,134.9,115
20100301|2009-08-14 11:00,14,134.65,135.5,134.65,135.5,34
20100301|2009-08-14 11:30,14,135.5,135.7,135.3,135.3,7
20100301|2009-08-14 12:00,14,135.3,135.45,135.3,135.35,11
20100301|2009-08-14 12:30,14,135.2,135.4,134.95,134.95,21
20100301|2009-08-17 02:30,17,133.8,133.8,132.8,133,47
20100301|2009-08-17 03:00,17,133.4,133.55,133.4,133.45,29
20100301|2009-08-17 03:30,17,133.95,133.95,133.95,133.95,23
20100301|2009-08-17 04:00,17,133.8,133.8,133.8,133.8,8
20100301|2009-08-17 04:30,17,133.75,133.75,133.45,133.55,38
20100301|2009-08-17 05:30,17,132.9,132.9,132.85,132.85,20
20100301|2009-08-17 06:30,17,133.7,133.7,133.6,133.6,3
20100301|2009-08-17 07:00,17,133.05,133.3,133,133,6
20100301|2009-08-17 07:30,17,133.15,133.25,132.6,133.2,45
20100301|2009-08-17 08:00,17,132.7,132.7,132.7,132.7,5
20100301|2009-08-17 08:30,17,132.35,132.4,132,132.2,65
20100301|2009-08-17 09:00,17,132.3,132.3,131,131.4,34
20100301|2009-08-17 09:30,17,131.5,131.6,131.5,131.6,6
20100301|2009-08-17 10:00,17,130.75,131.45,130.65,131.45,16
20100301|2009-08-17 10:30,17,131.35,131.35,131.3,131.3,4
20100301|2009-08-17 11:00,17,131.15,131.75,131.15,131.75,9
20100301|2009-08-17 11:30,17,131.55,131.55,131.55,131.55,2
20100301|2009-08-17 12:00,17,131.55,131.95,131.45,131.95,24
20100301|2009-08-17 12:30,17,131.7,131.85,131.7,131.75,10
20100301|2009-08-18 02:30,18,132.3,132.45,132.3,132.45,21
20100301|2009-08-18 03:30,18,132.35,132.35,132.35,132.35,3
20100301|2009-08-18 04:00,18,132.25,132.25,131.45,131.5,7
20100301|2009-08-18 04:30,18,130.5,130.5,129.5,129.85,7
20100301|2009-08-18 05:00,18,129.3,129.3,129.3,129.3,10
20100301|2009-08-18 05:30,18,129.7,130,129.7,130,10
20100301|2009-08-18 06:00,18,129.75,129.85,129.7,129.85,6
20100301|2009-08-18 06:30,18,129.5,129.5,129.5,129.5,4
20100301|2009-08-18 07:00,18,129.65,130.25,129.65,130.25,113
20100301|2009-08-18 07:30,18,130.2,131,130.2,130.5,54
20100301|2009-08-18 08:00,18,130.35,130.75,130.3,130.3,26
20100301|2009-08-18 08:30,18,130.5,130.7,130,130,7
20100301|2009-08-18 09:00,18,130.5,131.2,130.5,131.2,18
20100301|2009-08-18 09:30,18,131.15,131.15,130.95,130.95,2
20100301|2009-08-18 10:00,18,131.2,131.25,131.05,131.1,9
20100301|2009-08-18 10:30,18,130.5,130.55,130.5,130.55,2
20100301|2009-08-18 11:00,18,130.5,131,130.5,131,25
20100301|2009-08-18 12:00,18,131.05,131.2,131.05,131.2,5
20100301|2009-08-18 12:30,18,131,131.1,130.9,130.9,4
20100301|2009-08-19 02:30,19,131.1,131.2,131.1,131.2,4
20100301|2009-08-19 03:30,19,130.5,130.5,130.5,130.5,1
20100301|2009-08-19 04:00,19,130.55,130.55,130.55,130.55,3
20100301|2009-08-19 04:30,19,130.6,130.6,130.6,130.6,4
20100301|2009-08-19 05:00,19,130.6,130.6,130.6,130.6,11
20100301|2009-08-19 05:30,19,130.6,130.6,130.5,130.5,5
20100301|2009-08-19 06:00,19,130.5,130.5,130.5,130.5,2
20100301|2009-08-19 06:30,19,130.15,130.25,130.15,130.2,27
20100301|2009-08-19 07:00,19,130.25,130.25,129.9,130.1,30
20100301|2009-08-19 07:30,19,129.95,130.1,129.7,129.8,31
20100301|2009-08-19 08:00,19,129.95,130.3,129.9,130.3,15
20100301|2009-08-19 08:30,19,130.3,130.65,130.3,130.65,9
20100301|2009-08-19 09:00,19,131.3,131.8,130.8,130.8,34
20100301|2009-08-19 10:00,19,130.5,130.5,130.5,130.5,2
20100301|2009-08-19 10:30,19,130.5,131.25,130.5,131.25,6
20100301|2009-08-19 11:00,19,131.3,131.3,131.3,131.3,17
20100301|2009-08-19 11:30,19,131.3,131.3,131.3,131.3,1
20100301|2009-08-19 12:00,19,131.5,131.55,131.5,131.5,36
20100301|2009-08-19 12:30,19,131.5,131.55,131.5,131.55,6
20100301|2009-08-20 03:00,20,130.95,130.95,130.8,130.8,44
20100301|2009-08-20 03:30,20,130.6,130.7,130.45,130.45,57
20100301|2009-08-20 04:30,20,130.75,131,130.75,130.8,8
20100301|2009-08-20 05:00,20,131,131,131,131,3
20100301|2009-08-20 05:30,20,130.8,130.8,130.8,130.8,17
20100301|2009-08-20 06:00,20,130.65,130.65,130.65,130.65,16
20100301|2009-08-20 06:30,20,130.7,130.7,130.7,130.7,10
20100301|2009-08-20 07:00,20,130.8,131.1,130.8,130.8,26
20100301|2009-08-20 07:30,20,130.8,130.8,130.15,130.35,29
20100301|2009-08-20 08:00,20,130.25,130.25,130.05,130.05,2
20100301|2009-08-20 08:30,20,130.6,130.6,130.2,130.35,15
20100301|2009-08-20 09:30,20,130.1,130.1,129.05,129.5,107
20100301|2009-08-20 10:00,20,128.75,129,128.6,128.8,28
20100301|2009-08-20 10:30,20,128.8,128.95,128.8,128.95,12
20100301|2009-08-20 11:00,20,128.6,129.1,128.6,129.1,6
20100301|2009-08-20 11:30,20,129,129,128.95,128.95,2
20100301|2009-08-20 12:00,20,128.95,128.95,128.75,128.75,12
20100301|2009-08-20 12:30,20,128.8,128.85,128.8,128.8,10
20100301|2009-08-21 02:30,21,128.5,128.9,128.5,128.9,22
20100301|2009-08-21 03:00,21,128.95,129.1,128.95,129.1,27
20100301|2009-08-21 03:30,21,128.85,128.85,128.85,128.85,3
20100301|2009-08-21 04:00,21,128.6,128.6,128.6,128.6,1
20100301|2009-08-21 04:30,21,128.95,128.95,128.95,128.95,2
20100301|2009-08-21 05:00,21,129.05,129.05,129.05,129.05,11
20100301|2009-08-21 05:30,21,129.5,129.6,129.5,129.6,7
20100301|2009-08-21 07:00,21,129.75,130.5,129.75,130.5,18
20100301|2009-08-21 07:30,21,130.65,131,130.65,130.95,18
20100301|2009-08-21 08:00,21,130.25,130.25,129.8,129.8,34
20100301|2009-08-21 08:30,21,128.75,128.75,128.75,128.75,2
20100301|2009-08-21 09:00,21,129.65,129.65,129.5,129.5,8
20100301|2009-08-21 09:30,21,129.6,129.6,128.85,128.95,18
20100301|2009-08-21 10:00,21,128.95,128.95,128.3,128.35,32
20100301|2009-08-21 10:30,21,128,128.25,127.95,128.15,64
20100301|2009-08-21 11:00,21,128.15,128.25,128,128,49
20100301|2009-08-21 11:30,21,128.1,128.15,128,128,24
20100301|2009-08-21 12:00,21,128.05,128.05,128,128,15
20100301|2009-08-21 12:30,21,127.95,128.15,127.95,128.05,20
20100301|2009-08-24 02:30,24,127.6,128.5,127.6,128.5,9
20100301|2009-08-24 03:00,24,128.2,128.25,128.1,128.25,28
20100301|2009-08-24 03:30,24,128.4,128.4,128.4,128.4,11
20100301|2009-08-24 04:00,24,128.8,128.8,128.8,128.8,1
20100301|2009-08-24 04:30,24,128.5,128.5,128.4,128.4,18
20100301|2009-08-24 05:30,24,128.65,128.65,128.65,128.65,15
20100301|2009-08-24 06:00,24,128.5,128.65,128.4,128.65,18
20100301|2009-08-24 06:30,24,128.4,128.4,128.4,128.4,4
20100301|2009-08-24 07:00,24,128.85,128.85,128.85,128.85,1
20100301|2009-08-24 07:30,24,128.9,129.1,128.45,128.45,22
20100301|2009-08-24 08:00,24,128.75,128.75,128,128,12
20100301|2009-08-24 08:30,24,127.85,127.85,127.85,127.85,2
20100301|2009-08-24 09:00,24,128.1,128.1,126.5,126.5,115
20100301|2009-08-24 09:30,24,126.25,126.5,126.25,126.5,77
20100301|2009-08-24 10:00,24,126.45,126.45,126.2,126.4,24
20100301|2009-08-24 10:30,24,126.4,126.4,126.1,126.25,32
20100301|2009-08-24 11:00,24,126.2,126.2,125.8,125.8,56
20100301|2009-08-24 11:30,24,126,126,125.5,125.65,33
20100301|2009-08-24 12:00,24,125.65,125.65,125.2,125.2,75
20100301|2009-08-24 12:30,24,125.4,125.6,125.35,125.35,12
20100301|2009-08-25 02:30,25,125.5,125.5,125.2,125.2,10
20100301|2009-08-25 03:00,25,125.3,125.3,125.3,125.3,2
20100301|2009-08-25 04:00,25,125.4,125.55,125.4,125.5,35
20100301|2009-08-25 05:00,25,125.5,125.5,125.5,125.5,4
20100301|2009-08-25 05:30,25,125.5,125.6,125.5,125.6,33
20100301|2009-08-25 06:00,25,125.85,125.85,125.85,125.85,2
20100301|2009-08-25 06:30,25,126,126,126,126,1
20100301|2009-08-25 07:00,25,126.3,126.4,126.3,126.4,5
20100301|2009-08-25 07:30,25,126.35,126.55,125.3,125.45,133
20100301|2009-08-25 08:00,25,125.35,125.4,125.35,125.4,2
20100301|2009-08-25 08:30,25,125.35,125.5,125.1,125.15,18
20100301|2009-08-25 09:00,25,125.4,125.6,124.75,124.75,69
20100301|2009-08-25 09:30,25,125.45,125.45,125.4,125.4,2
20100301|2009-08-25 10:00,25,125.3,125.55,125.3,125.55,10
20100301|2009-08-25 10:30,25,125.5,125.5,125.5,125.5,5
20100301|2009-08-25 11:00,25,125.4,125.45,125.4,125.4,8
20100301|2009-08-25 11:30,25,125.4,125.4,124.6,124.6,37
20100301|2009-08-25 12:00,25,124.6,124.6,124.2,124.45,72
20100301|2009-08-25 12:30,25,124.65,124.65,124.65,124.65,2
20100301|2009-08-26 02:30,26,124.75,124.95,124.6,124.9,16
20100301|2009-08-26 03:30,26,125,125,125,125,1
20100301|2009-08-26 04:30,26,125.3,125.3,125.3,125.3,1
20100301|2009-08-26 05:30,26,125.3,125.35,125.3,125.35,6
20100301|2009-08-26 06:00,26,125.2,125.2,125,125,13
20100301|2009-08-26 07:00,26,125,125,124.6,124.7,75
20100301|2009-08-26 07:30,26,124.5,124.5,124.25,124.25,27
20100301|2009-08-26 08:00,26,124.4,124.5,124.25,124.25,13
20100301|2009-08-26 08:30,26,124.3,124.3,123.7,123.95,236
20100301|2009-08-26 09:00,26,124.05,124.4,123.85,123.85,43
20100301|2009-08-26 09:30,26,123.9,123.95,123.9,123.9,16
20100301|2009-08-26 10:00,26,123.95,123.95,123.8,123.95,14
20100301|2009-08-26 10:30,26,123.95,126.3,123.95,125.9,48
20100301|2009-08-26 11:00,26,126,126.5,125.7,125.7,39
20100301|2009-08-26 11:30,26,126.1,126.15,126,126.05,69
20100301|2009-08-26 12:00,26,126.15,127.55,126.15,127.55,89
20100301|2009-08-26 12:30,26,127.5,127.5,127.2,127.4,9
20100301|2009-08-27 02:30,27,127.45,127.45,127.3,127.45,14
20100301|2009-08-27 03:00,27,127.65,127.65,127.65,127.65,2
20100301|2009-08-27 03:30,27,127.4,127.4,127.4,127.4,1
20100301|2009-08-27 05:00,27,127.65,127.85,127.65,127.85,2
20100301|2009-08-27 05:30,27,127.65,127.65,127.65,127.65,1
20100301|2009-08-27 07:00,27,127.1,127.1,126,126,45
20100301|2009-08-27 07:30,27,125.75,126.1,125.6,125.95,24
20100301|2009-08-27 08:00,27,125.65,125.85,125.65,125.85,5
20100301|2009-08-27 08:30,27,125.35,125.35,125.35,125.35,1
20100301|2009-08-27 09:00,27,124.55,124.8,124.25,124.5,25
20100301|2009-08-27 09:30,27,124.45,124.45,124.45,124.45,1
20100301|2009-08-27 10:00,27,124.45,124.45,124.1,124.1,86
20100301|2009-08-27 12:00,27,124.6,124.6,124.35,124.4,10
20100301|2009-08-27 12:30,27,124.5,124.5,124.35,124.45,5
20100301|2009-08-28 02:30,28,125.25,125.55,125.15,125.55,9
20100301|2009-08-28 03:00,28,125.7,125.95,125.7,125.95,2
20100301|2009-08-28 03:30,28,126.25,126.35,126.25,126.35,7
20100301|2009-08-28 04:00,28,126.2,126.2,126.2,126.2,5
20100301|2009-08-28 04:30,28,125.85,125.9,125.85,125.9,10
20100301|2009-08-28 05:30,28,125.8,125.9,125.75,125.85,24
20100301|2009-08-28 06:00,28,126,126.1,126,126.05,7
20100301|2009-08-28 06:30,28,125.7,125.7,125.7,125.7,9
20100301|2009-08-28 07:00,28,125.7,126,125.5,126,9
20100301|2009-08-28 07:30,28,125.55,125.55,125.05,125.05,30
20100301|2009-08-28 08:00,28,125.25,125.7,125.25,125.7,13
20100301|2009-08-28 09:30,28,125.5,125.8,125.5,125.8,2
20100301|2009-08-28 10:00,28,125.9,125.9,125.9,125.9,5
20100301|2009-08-28 10:30,28,126,126,125.65,125.65,3
20100301|2009-08-28 11:00,28,125.2,125.2,125.2,125.2,4
20100301|2009-08-28 11:30,28,125.2,125.2,125.2,125.2,2
20100301|2009-08-28 12:00,28,125.25,125.3,125.25,125.25,12
20100301|2009-08-28 12:30,28,125.2,125.2,125,125,16
20100301|2009-08-31 02:30,31,124.8,124.8,124.8,124.8,1
20100301|2009-08-31 03:00,31,125,125,125,125,2
20100301|2009-08-31 03:30,31,125,125,124.85,124.85,6
20100301|2009-08-31 04:00,31,125,125,125,125,12
20100301|2009-08-31 04:30,31,125.05,125.05,125.05,125.05,14
20100301|2009-08-31 05:00,31,124.9,125,124.9,125,28
20100301|2009-08-31 05:30,31,124.9,125,124.9,125,41
20100301|2009-08-31 06:30,31,124.9,124.9,124.9,124.9,4
20100301|2009-08-31 07:00,31,124.8,124.8,124.1,124.2,126
20100301|2009-08-31 07:30,31,124,124.1,123.85,124.05,29
20100301|2009-08-31 08:00,31,123.8,123.8,123.25,123.3,53
20100301|2009-08-31 08:30,31,123.5,123.55,123.25,123.55,44
20100301|2009-08-31 09:00,31,123.55,123.9,123.3,123.9,21
20100301|2009-08-31 09:30,31,123.75,124.9,123.75,124.9,10
20100301|2009-08-31 10:00,31,124.45,125,124.45,125,12
20100301|2009-08-31 10:30,31,124.7,124.7,124.5,124.7,4
20100301|2009-08-31 11:00,31,124.4,124.4,124.4,124.4,1
20100301|2009-08-31 12:00,31,125.15,125.35,125.15,125.35,76
20100301|2009-08-31 12:30,31,125.4,125.4,125.4,125.4,7
20100301|2009-09-01 02:30,1,126,126.15,126,126.15,2
20100301|2009-09-01 03:00,1,126.15,126.25,126,126,28
20100301|2009-09-01 03:30,1,126,126,125.7,125.75,12
20100301|2009-09-01 04:00,1,125.7,125.7,125.7,125.7,1
20100301|2009-09-01 04:30,1,125.65,125.65,125.65,125.65,1
20100301|2009-09-01 05:00,1,125.75,125.75,125.75,125.75,1
20100301|2009-09-01 05:30,1,125.75,125.75,125.6,125.7,3
20100301|2009-09-01 06:00,1,125.2,125.25,125,125.2,11
20100301|2009-09-01 06:30,1,125.25,125.3,125.2,125.2,56
20100301|2009-09-01 07:00,1,125.2,125.45,124.35,124.35,72
20100301|2009-09-01 07:30,1,124.4,124.7,124.3,124.7,71
20100301|2009-09-01 08:00,1,124.7,124.7,124.6,124.7,53
20100301|2009-09-01 08:30,1,124.65,124.65,124.6,124.6,23
20100301|2009-09-01 09:00,1,125.3,125.3,124.7,124.7,41
20100301|2009-09-01 09:30,1,124.5,124.5,124.05,124.25,73
20100301|2009-09-01 10:00,1,123.8,124.1,123.7,123.7,9
20100301|2009-09-01 10:30,1,124.05,124.05,124,124,6
20100301|2009-09-01 11:00,1,124,124,124,124,3
20100301|2009-09-01 11:30,1,123.9,123.9,123.9,123.9,1
20100301|2009-09-01 12:00,1,123.7,123.7,123,123.15,98
20100301|2009-09-01 12:30,1,123.2,123.25,123,123,15
20100301|2009-09-02 02:30,2,123,123.1,122.8,122.8,194
20100301|2009-09-02 03:00,2,122.95,123.1,122.95,123.1,16
20100301|2009-09-02 03:30,2,123.1,123.1,123.1,123.1,12
20100301|2009-09-02 04:00,2,123.15,123.15,123.15,123.15,1
20100301|2009-09-02 04:30,2,123,123,122.85,122.95,14
20100301|2009-09-02 05:00,2,122.95,122.95,122.9,122.9,7
20100301|2009-09-02 05:30,2,122.95,123,122.95,123,2
20100301|2009-09-02 06:00,2,122.95,123.05,122.95,123.05,8
20100301|2009-09-02 06:30,2,123,123,122.85,122.85,31
20100301|2009-09-02 07:00,2,122.8,122.8,122.8,122.8,19
20100301|2009-09-02 07:30,2,122.85,122.85,122.85,122.85,1
20100301|2009-09-02 08:00,2,123,123.1,123,123.1,19
20100301|2009-09-02 08:30,2,123.2,123.6,123.2,123.4,36
20100301|2009-09-02 09:30,2,123.7,124.45,123.65,124.45,5
20100301|2009-09-02 10:00,2,124.35,124.35,124.35,124.35,1
20100301|2009-09-02 10:30,2,124.25,124.25,124.2,124.2,4
20100301|2009-09-02 11:00,2,124.45,124.75,124.45,124.75,3
20100301|2009-09-02 11:30,2,124.3,124.3,124.3,124.3,6
20100301|2009-09-02 12:00,2,124,124.2,124,124.05,104
20100301|2009-09-02 12:30,2,123.9,124.15,123.85,124,51
20100301|2009-09-03 02:30,3,124.6,124.7,124.6,124.7,2
20100301|2009-09-03 03:00,3,124.6,124.6,124.6,124.6,4
20100301|2009-09-03 03:30,3,124.8,124.85,124.8,124.85,4
20100301|2009-09-03 04:00,3,125.05,125.15,125,125.15,16
20100301|2009-09-03 04:30,3,125.1,125.1,124.95,124.95,18
20100301|2009-09-03 05:00,3,124.95,124.95,124.95,124.95,10
20100301|2009-09-03 05:30,3,124.95,125,124.95,125,18
20100301|2009-09-03 06:00,3,124.95,124.95,124.85,124.85,16
20100301|2009-09-03 06:30,3,124.95,124.95,124.85,124.85,12
20100301|2009-09-03 07:00,3,124.45,124.45,123.9,123.9,24
20100301|2009-09-03 07:30,3,123.7,123.7,123.7,123.7,3
20100301|2009-09-03 08:00,3,123.9,123.9,123.9,123.9,7
20100301|2009-09-03 09:00,3,124,124.1,123.75,123.75,23
20100301|2009-09-03 09:30,3,123.1,123.2,123.1,123.2,15
20100301|2009-09-03 10:00,3,123.1,123.5,123.1,123.5,20
20100301|2009-09-03 10:30,3,123.4,123.4,123.4,123.4,7
20100301|2009-09-03 11:00,3,123.4,123.5,123.4,123.5,4
20100301|2009-09-03 11:30,3,123.5,123.5,123.5,123.5,2
20100301|2009-09-03 12:00,3,123.5,123.9,123.45,123.75,33
20100301|2009-09-03 12:30,3,123.6,123.7,123.25,123.4,29
20100301|2009-09-03 13:00,3,123.4,123.4,123.4,123.4,1
20100301|2009-09-04 02:30,4,123.7,123.7,123.7,123.7,12
20100301|2009-09-04 04:00,4,123.85,123.85,123.85,123.85,18
20100301|2009-09-04 05:00,4,123.8,123.85,123.8,123.85,2
20100301|2009-09-04 05:30,4,123.8,123.8,123.8,123.8,9
20100301|2009-09-04 06:00,4,123.8,124.1,123.8,124.1,5
20100301|2009-09-04 07:00,4,124.5,124.5,124.15,124.15,3
20100301|2009-09-04 07:30,4,124,124.4,124,124.3,7
20100301|2009-09-04 08:00,4,124.45,124.5,124.45,124.5,3
20100301|2009-09-04 08:30,4,124.3,124.3,124.3,124.3,5
20100301|2009-09-04 09:00,4,124.7,125.45,124.7,125.45,29
20100301|2009-09-04 09:30,4,125.65,125.75,125.4,125.75,12
20100301|2009-09-04 10:30,4,125.75,127,125.75,126.8,53
20100301|2009-09-04 11:00,4,126.8,127.6,126.8,127.45,12
20100301|2009-09-04 11:30,4,127.1,127.1,126.75,126.75,5
20100301|2009-09-04 12:00,4,126.85,127.15,126.85,126.95,48
20100301|2009-09-04 12:30,4,126.9,126.9,126.75,126.85,15
20100301|2009-09-08 02:30,8,128.8,129.25,128.8,129.1,55
20100301|2009-09-08 03:00,8,128.65,129.4,128.65,129.35,95
20100301|2009-09-08 03:30,8,129.45,129.45,129.25,129.25,24
20100301|2009-09-08 04:00,8,129.45,129.45,129.4,129.4,4
20100301|2009-09-08 04:30,8,129.2,129.3,129.15,129.3,5
20100301|2009-09-08 05:00,8,129.05,129.05,128.5,128.65,5
20100301|2009-09-08 06:30,8,129,129.1,128.45,128.45,124
20100301|2009-09-08 07:00,8,128.65,128.65,128,128,64
20100301|2009-09-08 07:30,8,127.9,128.2,127.45,128.2,88
20100301|2009-09-08 08:00,8,128,128,127.55,127.55,8
20100301|2009-09-08 08:30,8,127.8,127.8,127.8,127.8,4
20100301|2009-09-08 09:00,8,127.95,128,127.6,127.6,12
20100301|2009-09-08 09:30,8,127.65,127.65,127.15,127.2,23
20100301|2009-09-08 10:00,8,127.4,127.4,127.4,127.4,5
20100301|2009-09-08 10:30,8,127.3,127.3,126.9,126.9,24
20100301|2009-09-08 11:00,8,126.9,127.05,126.9,127.05,12
20100301|2009-09-08 11:30,8,127.25,127.25,127.25,127.25,1
20100301|2009-09-08 12:00,8,127.3,127.5,127.3,127.5,6
20100301|2009-09-09 02:30,9,127.4,127.4,127.4,127.4,1
20100301|2009-09-09 03:30,9,127.95,128,127.95,128,6
20100301|2009-09-09 04:30,9,128.3,128.45,128.3,128.3,20
20100301|2009-09-09 05:00,9,128.25,128.25,128.25,128.25,1
20100301|2009-09-09 06:00,9,128.1,128.15,128.1,128.15,20
20100301|2009-09-09 06:30,9,128.2,128.2,128.05,128.05,39
20100301|2009-09-09 07:00,9,128.15,128.5,128.05,128.5,55
20100301|2009-09-09 07:30,9,128.6,128.85,128.6,128.6,30
20100301|2009-09-09 08:00,9,128.6,128.6,128.6,128.6,3
20100301|2009-09-09 08:30,9,128.4,128.5,128.4,128.5,2
20100301|2009-09-09 09:00,9,128.6,128.65,128.6,128.65,11
20100301|2009-09-09 10:30,9,128.25,128.25,127.85,128,51
20100301|2009-09-09 11:00,9,127.9,127.95,127.75,127.75,74
20100301|2009-09-09 11:30,9,127.75,127.75,127.65,127.65,8
20100301|2009-09-09 12:00,9,128,128.25,128,128.2,87
20100301|2009-09-09 12:30,9,128.05,128.3,128.05,128.3,22
20100301|2009-09-10 02:30,10,128.15,128.75,128.15,128.75,34
20100301|2009-09-10 03:00,10,128.8,128.8,128.8,128.8,1
20100301|2009-09-10 05:00,10,128.55,128.55,128.55,128.55,4
20100301|2009-09-10 05:30,10,128.8,129,128.8,128.9,18
20100301|2009-09-10 06:00,10,128.9,128.9,128.45,128.45,11
20100301|2009-09-10 07:00,10,128.4,128.55,127.4,127.4,23
20100301|2009-09-10 07:30,10,127.35,127.95,127.3,127.75,11
20100301|2009-09-10 08:00,10,127.7,127.7,126.3,126.7,20
20100301|2009-09-10 08:30,10,126.6,126.8,126.6,126.8,2
20100301|2009-09-10 09:00,10,127.6,127.6,127.6,127.6,4
20100301|2009-09-10 09:30,10,127.3,127.3,127.3,127.3,1
20100301|2009-09-10 10:00,10,127.2,127.2,126.8,126.8,26
20100301|2009-09-10 10:30,10,126.95,126.95,126.95,126.95,2
20100301|2009-09-10 11:00,10,126.9,126.9,126.8,126.8,16
20100301|2009-09-10 11:30,10,127,127.3,127,127.3,7
20100301|2009-09-10 12:00,10,127.35,127.55,127.3,127.55,15
20100301|2009-09-10 12:30,10,127.55,127.55,127.3,127.5,39
20100301|2009-09-11 02:30,11,127.5,127.65,127.5,127.6,3
20100301|2009-09-11 03:30,11,127.8,128,127.8,128,4
20100301|2009-09-11 04:00,11,128.15,128.15,128.15,128.15,2
20100301|2009-09-11 05:30,11,128.35,128.35,128.35,128.35,1
20100301|2009-09-11 06:00,11,128.35,128.55,128.35,128.4,5
20100301|2009-09-11 07:00,11,128.5,128.7,128.5,128.6,39
20100301|2009-09-11 07:30,11,128.8,130.6,128.8,129.8,76
20100301|2009-09-11 08:00,11,129.8,130,129.8,130,10
20100301|2009-09-11 08:30,11,130.15,130.35,130.15,130.35,8
20100301|2009-09-11 09:00,11,129.9,130.25,129.85,130.1,26
20100301|2009-09-11 09:30,11,130.2,130.5,130.15,130.4,8
20100301|2009-09-11 10:00,11,130.5,130.5,130.4,130.5,9
20100301|2009-09-11 10:30,11,130.2,130.2,129.5,129.5,6
20100301|2009-09-11 11:30,11,128.8,129.3,128.8,129.3,2
20100301|2009-09-11 12:00,11,129.2,129.55,129.2,129.55,11
20100301|2009-09-11 12:30,11,129.65,129.7,129.35,129.35,6
20100301|2009-09-14 02:30,14,128.5,128.5,128.3,128.3,3
20100301|2009-09-14 03:30,14,128.45,128.45,128.45,128.45,1
20100301|2009-09-14 04:00,14,128.75,128.75,128.75,128.75,36
20100301|2009-09-14 06:00,14,129.05,129.15,129.05,129.05,20
20100301|2009-09-14 07:00,14,129.05,129.5,129.05,129.5,26
20100301|2009-09-14 07:30,14,129.55,129.95,129.25,129.95,10
20100301|2009-09-14 08:00,14,130.15,131,130.15,130.85,28
20100301|2009-09-14 08:30,14,131,132.05,130.9,131.65,70
20100301|2009-09-14 09:00,14,131.65,134,131.65,133.8,57
20100301|2009-09-14 09:30,14,133.6,133.7,133.25,133.5,75
20100301|2009-09-14 10:00,14,133.5,134.25,133.5,134.25,148
20100301|2009-09-14 10:30,14,134.35,135.05,134.3,135,90
20100301|2009-09-14 11:00,14,135.15,135.55,135.05,135.5,116
20100301|2009-09-14 11:30,14,135.45,135.65,135.35,135.65,47
20100301|2009-09-14 12:00,14,135.55,136.3,135.55,136,78
20100301|2009-09-14 12:30,14,135.95,136.8,135.95,136.75,59
20100301|2009-09-15 02:30,15,136,136.75,136,136.5,13
20100301|2009-09-15 03:00,15,136.5,136.8,136.2,136.2,37
20100301|2009-09-15 03:30,15,136.25,136.65,136.25,136.65,8
20100301|2009-09-15 04:00,15,136.55,136.6,136.5,136.6,6
20100301|2009-09-15 04:30,15,136.6,137,136.6,136.85,54
20100301|2009-09-15 05:00,15,137.2,137.2,137.1,137.2,47
20100301|2009-09-15 05:30,15,137.15,137.15,136.9,136.9,81
20100301|2009-09-15 06:00,15,137.05,137.05,137,137,21
20100301|2009-09-15 06:30,15,137,137.3,136.9,137.2,58
20100301|2009-09-15 07:00,15,137.3,137.55,136.2,136.35,58
20100301|2009-09-15 07:30,15,136.7,136.7,136.65,136.7,6
20100301|2009-09-15 08:00,15,136.95,137.4,136.9,137.4,27
20100301|2009-09-15 08:30,15,137.45,138.05,137.25,138,48
20100301|2009-09-15 09:00,15,138,138,136.45,137,98
20100301|2009-09-15 09:30,15,137,137.1,135.4,135.55,71
20100301|2009-09-15 10:00,15,135.55,135.55,134.6,135.35,121
20100301|2009-09-15 10:30,15,136.3,136.8,136.3,136.8,26
20100301|2009-09-15 11:00,15,136.8,136.8,136.5,136.5,10
20100301|2009-09-15 11:30,15,135.95,136.8,135.95,136.8,5
20100301|2009-09-15 12:00,15,136.8,137.6,136.8,137.6,9
20100301|2009-09-15 12:30,15,137.5,137.5,137.3,137.35,6
20100301|2009-09-16 02:30,16,137.95,138,137.9,138,5
20100301|2009-09-16 03:00,16,138.35,138.35,138.35,138.35,1
20100301|2009-09-16 03:30,16,138.5,138.6,138.45,138.6,10
20100301|2009-09-16 04:00,16,138.6,138.6,138.55,138.6,7
20100301|2009-09-16 04:30,16,138.6,138.6,138.55,138.55,10
20100301|2009-09-16 05:00,16,138.6,138.6,138.4,138.4,9
20100301|2009-09-16 05:30,16,138.35,138.5,138.2,138.3,14
20100301|2009-09-16 06:00,16,138.5,138.5,138.35,138.35,44
20100301|2009-09-16 06:30,16,138.5,138.6,138.4,138.6,5
20100301|2009-09-16 07:00,16,138.6,139.2,138.2,139,305
20100301|2009-09-16 07:30,16,139,139.2,138.2,138.3,39
20100301|2009-09-16 08:00,16,138.3,138.5,138.3,138.4,31
20100301|2009-09-16 08:30,16,138.5,138.6,137.4,137.4,30
20100301|2009-09-16 09:00,16,137.7,137.95,137.2,137.45,49
20100301|2009-09-16 09:30,16,137.25,137.65,136.6,137.5,49
20100301|2009-09-16 10:00,16,137.6,137.65,137.3,137.65,54
20100301|2009-09-16 10:30,16,138,138.15,137.25,137.5,88
20100301|2009-09-16 11:00,16,137.5,138.25,137.5,138.25,215
20100301|2009-09-16 11:30,16,137.75,137.9,137.75,137.9,2
20100301|2009-09-16 12:00,16,138,138,136.9,137.15,78
20100301|2009-09-16 12:30,16,137.25,137.35,137,137.15,71
20100301|2009-09-17 02:30,17,136.85,138,136.85,138,28
20100301|2009-09-17 03:00,17,138,138.05,138,138.05,2
20100301|2009-09-17 03:30,17,138.15,138.45,138.15,138.4,18
20100301|2009-09-17 04:00,17,138.3,138.5,138.2,138.5,5
20100301|2009-09-17 04:30,17,138.85,139.2,138.85,139.05,25
20100301|2009-09-17 05:00,17,139.2,139.2,139,139,24
20100301|2009-09-17 05:30,17,139.4,139.9,139.4,139.5,109
20100301|2009-09-17 06:00,17,139.45,139.45,139.15,139.15,105
20100301|2009-09-17 06:30,17,139.15,139.6,139.15,139.55,89
20100301|2009-09-17 07:00,17,139.15,139.5,138.8,138.8,66
20100301|2009-09-17 07:30,17,139,139.75,139,139.75,118
20100301|2009-09-17 08:00,17,139.5,139.6,138.75,138.9,81
20100301|2009-09-17 08:30,17,139.05,139.35,139.05,139.35,36
20100301|2009-09-17 09:00,17,139.35,139.8,139.35,139.8,155
20100301|2009-09-17 09:30,17,139.8,139.8,139.45,139.45,123
20100301|2009-09-17 10:00,17,139.45,139.75,139.45,139.6,26
20100301|2009-09-17 10:30,17,139.7,139.75,139.25,139.4,69
20100301|2009-09-17 11:00,17,139.4,139.4,138.35,138.55,160
20100301|2009-09-17 11:30,17,138.55,139.25,138.5,139.25,70
20100301|2009-09-17 12:00,17,139,139.3,139,139.2,15
20100301|2009-09-17 12:30,17,138.9,139.15,138.7,138.8,56
20100301|2009-09-18 02:30,18,138.15,138.4,138.15,138.2,32
20100301|2009-09-18 03:00,18,138.25,138.25,137.65,137.65,4
20100301|2009-09-18 03:30,18,137.55,137.55,137.55,137.55,11
20100301|2009-09-18 04:00,18,137.5,137.8,137.5,137.8,6
20100301|2009-09-18 04:30,18,137.75,139.75,137.75,139.75,35
20100301|2009-09-18 05:00,18,139.55,139.6,139.4,139.4,5
20100301|2009-09-18 05:30,18,139.1,139.2,139,139,7
20100301|2009-09-18 06:00,18,139,139.1,138.5,138.5,12
20100301|2009-09-18 06:30,18,138.6,138.6,138.5,138.5,8
20100301|2009-09-18 07:00,18,138.4,139,138.4,138.4,53
20100301|2009-09-18 07:30,18,138.65,139.9,138.65,139.5,112
20100301|2009-09-18 08:00,18,139.65,139.75,139.45,139.75,73
20100301|2009-09-18 08:30,18,139.6,139.6,139.2,139.2,66
20100301|2009-09-18 09:00,18,138.7,138.7,136.85,138.65,138
20100301|2009-09-18 09:30,18,138.7,138.8,138.4,138.75,151
20100301|2009-09-18 10:00,18,138.8,139.55,138.75,139.5,161
20100301|2009-09-18 10:30,18,139.6,139.75,139.5,139.5,53
20100301|2009-09-18 11:00,18,139.3,139.8,139.25,139.55,14
20100301|2009-09-18 11:30,18,139.3,139.75,139.3,139.75,25
20100301|2009-09-18 12:00,18,139.65,140,138.85,139,125
20100301|2009-09-18 12:30,18,139,139.05,138.85,138.9,60
20100301|2009-09-21 02:30,21,138.4,138.5,138,138.45,15
20100301|2009-09-21 03:30,21,139.55,141.1,139.55,140.85,162
20100301|2009-09-21 04:00,21,140.75,140.8,140.7,140.8,7
20100301|2009-09-21 04:30,21,140.35,140.35,140.05,140.05,15
20100301|2009-09-21 05:00,21,140,140.5,140,140.25,3
20100301|2009-09-21 06:00,21,140.2,140.2,139.95,139.95,13
20100301|2009-09-21 06:30,21,139.9,140.4,139.8,140.35,44
20100301|2009-09-21 07:00,21,140.3,140.45,139.7,139.7,22
20100301|2009-09-21 07:30,21,139.7,139.7,139.1,139.1,22
20100301|2009-09-21 08:00,21,139,139.5,138.9,139.5,54
20100301|2009-09-21 08:30,21,139.1,139.1,138,138,158
20100301|2009-09-21 09:00,21,138.25,139,138.1,139,36
20100301|2009-09-21 09:30,21,138.95,139,138.25,139,42
20100301|2009-09-21 10:00,21,139,139,138.85,139,218
20100301|2009-09-21 10:30,21,138.8,139,138.7,138.7,39
20100301|2009-09-21 11:00,21,138.75,138.85,138.7,138.85,15
20100301|2009-09-21 11:30,21,138.55,138.55,138.55,138.55,1
20100301|2009-09-21 12:00,21,138.9,138.9,138.3,138.3,14
20100301|2009-09-21 12:30,21,138.5,138.7,138.4,138.7,31
20100301|2009-09-22 02:30,22,138.6,139.35,138.6,139.35,188
20100301|2009-09-22 03:00,22,139.2,139.2,138.75,138.9,36
20100301|2009-09-22 03:30,22,138.7,138.7,138.5,138.6,6
20100301|2009-09-22 04:00,22,138.6,138.6,138.5,138.5,4
20100301|2009-09-22 04:30,22,138.2,138.5,138.2,138.5,5
20100301|2009-09-22 05:00,22,138.65,138.75,138.65,138.75,5
20100301|2009-09-22 05:30,22,138.35,138.35,138.35,138.35,2
20100301|2009-09-22 06:00,22,138,138,137.95,137.95,4
20100301|2009-09-22 06:30,22,137.95,138.1,137.95,138.1,45
20100301|2009-09-22 07:00,22,138.1,138.65,138,138.65,28
20100301|2009-09-22 07:30,22,138.65,139.7,138.5,139.15,139
20100301|2009-09-22 08:00,22,139.35,139.9,139.25,139.65,81
20100301|2009-09-22 08:30,22,139.6,139.7,139.3,139.35,42
20100301|2009-09-22 09:00,22,139.4,139.95,139.3,139.75,50
20100301|2009-09-22 09:30,22,139.7,140.3,139.5,139.5,191
20100301|2009-09-22 10:00,22,139.6,140,139.5,140,80
20100301|2009-09-22 10:30,22,139.8,140.15,139.65,140.15,43
20100301|2009-09-22 11:00,22,140.2,140.75,140.2,140.25,738
20100301|2009-09-22 11:30,22,140.45,140.5,140.2,140.25,14
20100301|2009-09-22 12:00,22,140.25,140.95,140.25,140.8,59
20100301|2009-09-22 12:30,22,140.75,140.75,140.5,140.5,35
20100301|2009-09-23 02:30,23,140,140.95,140,140.8,15
20100301|2009-09-23 03:00,23,140.25,140.4,140.25,140.3,3
20100301|2009-09-23 03:30,23,140.15,140.15,140.15,140.15,7
20100301|2009-09-23 04:00,23,139.8,139.8,139.75,139.8,19
20100301|2009-09-23 04:30,23,140,140.2,140,140.15,25
20100301|2009-09-23 05:00,23,140.2,140.2,140.2,140.2,4
20100301|2009-09-23 05:30,23,140.15,140.3,140.15,140.3,7
20100301|2009-09-23 06:00,23,140.4,140.4,140,140,6
20100301|2009-09-23 06:30,23,140.3,140.55,140.25,140.55,42
20100301|2009-09-23 07:00,23,140.5,140.6,137.95,138.8,81
20100301|2009-09-23 07:30,23,138.8,138.8,138,138,59
20100301|2009-09-23 08:00,23,138.35,139.25,138.35,139.25,74
20100301|2009-09-23 08:30,23,139.45,139.65,139.4,139.55,19
20100301|2009-09-23 09:00,23,139.4,139.65,139.4,139.65,14
20100301|2009-09-23 09:30,23,139,139.05,138.6,138.85,40
20100301|2009-09-23 10:00,23,138.85,139.05,138.6,138.75,45
20100301|2009-09-23 10:30,23,139.15,139.45,139.15,139.3,16
20100301|2009-09-23 11:00,23,139.4,139.55,139.3,139.3,59
20100301|2009-09-23 11:30,23,139.3,139.55,139.25,139.4,96
20100301|2009-09-23 12:00,23,139.4,139.45,139.2,139.2,26
20100301|2009-09-23 12:30,23,139.2,139.2,138.95,138.95,18
20100301|2009-09-24 02:30,24,138.75,138.75,138.1,138.1,13
20100301|2009-09-24 03:00,24,138.05,138.05,136,136.75,118
20100301|2009-09-24 03:30,24,136.8,137.35,136.8,137.05,52
20100301|2009-09-24 04:00,24,137.05,137.05,137.05,137.05,9
20100301|2009-09-24 04:30,24,137.3,137.3,137.3,137.3,2
20100301|2009-09-24 05:30,24,137.15,137.15,137.05,137.15,21
20100301|2009-09-24 06:00,24,137.05,137.05,137,137,18
20100301|2009-09-24 06:30,24,137.05,137.45,137.05,137.45,59
20100301|2009-09-24 07:00,24,137.5,137.75,137.4,137.6,104
20100301|2009-09-24 07:30,24,137.6,137.6,136.85,137.6,68
20100301|2009-09-24 08:00,24,137.45,137.6,136.75,136.9,53
20100301|2009-09-24 08:30,24,137.1,137.4,134.9,135.7,112
20100301|2009-09-24 09:00,24,135,135.5,135,135.35,25
20100301|2009-09-24 09:30,24,135.25,135.3,131.9,133.1,193
20100301|2009-09-24 10:00,24,133,133.25,132.75,132.8,96
20100301|2009-09-24 10:30,24,132.8,132.8,131.5,132,101
20100301|2009-09-24 11:00,24,132.15,132.2,131.55,132.2,95
20100301|2009-09-24 11:30,24,132.15,132.2,132.05,132.05,17
20100301|2009-09-24 12:00,24,132,132.3,131.9,132.3,88
20100301|2009-09-24 12:30,24,132.3,132.35,132.05,132.25,18
20100301|2009-09-25 02:30,25,132.5,132.5,130.45,130.7,26
20100301|2009-09-25 03:00,25,130.5,130.85,130.5,130.85,20
20100301|2009-09-25 03:30,25,131,131,131,131,4
20100301|2009-09-25 04:00,25,131.2,131.4,131.2,131.4,21
20100301|2009-09-25 05:00,25,131.45,131.6,131.45,131.6,4
20100301|2009-09-25 06:00,25,131.6,131.95,131.6,131.65,28
20100301|2009-09-25 06:30,25,131.65,131.95,131.65,131.95,34
20100301|2009-09-25 07:00,25,131.8,132.3,131.8,131.95,35
20100301|2009-09-25 07:30,25,132.35,132.45,131.65,131.95,33
20100301|2009-09-25 08:00,25,132.25,132.6,131.95,131.95,18
20100301|2009-09-25 08:30,25,131.85,132.45,131.7,132.45,16
20100301|2009-09-25 09:00,25,132.5,132.6,131.95,132.35,16
20100301|2009-09-25 09:30,25,132.35,132.35,132,132.1,3
20100301|2009-09-25 10:00,25,131.9,131.95,131.85,131.95,8
20100301|2009-09-25 10:30,25,132.1,132.15,131.9,132.1,9
20100301|2009-09-25 11:00,25,131.8,131.8,131.1,131.1,11
20100301|2009-09-25 11:30,25,131.15,131.15,131.15,131.15,1
20100301|2009-09-25 12:00,25,131,131,130.1,130.1,159
20100301|2009-09-25 12:30,25,130.4,130.5,130.1,130.1,33
20100301|2009-09-25 13:00,25,130.1,130.1,130.1,130.1,5
20100301|2009-09-28 02:30,28,130.1,130.3,130.1,130.2,61
20100301|2009-09-28 03:00,28,130.1,130.4,130,130.4,146
20100301|2009-09-28 03:30,28,130.45,130.45,130.45,130.45,3
20100301|2009-09-28 04:00,28,130.6,130.6,130.4,130.4,11
20100301|2009-09-28 04:30,28,130.15,130.15,130.15,130.15,4
20100301|2009-09-28 05:00,28,130.25,130.35,130.2,130.2,14
20100301|2009-09-28 05:30,28,130.2,130.25,130.1,130.1,8
20100301|2009-09-28 06:00,28,130.25,130.25,130.25,130.25,1
20100301|2009-09-28 06:30,28,130.5,130.5,130.5,130.5,1
20100301|2009-09-28 07:00,28,130.6,130.9,130.45,130.9,29
20100301|2009-09-28 07:30,28,130.65,130.95,130.45,130.95,20
20100301|2009-09-28 08:00,28,130.5,130.6,130.35,130.45,10
20100301|2009-09-28 08:30,28,130.35,130.55,130.1,130.2,30
20100301|2009-09-28 09:00,28,130.1,130.2,130.1,130.15,37
20100301|2009-09-28 09:30,28,130.45,131.05,130.45,131,10
20100301|2009-09-28 10:00,28,130.95,131,130.65,130.65,31
20100301|2009-09-28 10:30,28,130.85,130.95,130.55,130.95,9
20100301|2009-09-28 11:00,28,131.2,131.4,131.2,131.4,9
20100301|2009-09-28 11:30,28,130.9,130.9,130.75,130.75,2
20100301|2009-09-28 12:00,28,130.1,130.25,130,130,153
20100301|2009-09-28 12:30,28,130.15,130.3,130,130,30
20100301|2009-09-29 02:30,29,130.2,130.2,130.05,130.05,20
20100301|2009-09-29 03:00,29,130,130,129.85,129.85,5
20100301|2009-09-29 03:30,29,129.55,129.55,129.5,129.5,2
20100301|2009-09-29 04:00,29,129.75,129.75,129.75,129.75,1
20100301|2009-09-29 04:30,29,129.65,129.7,129.65,129.7,3
20100301|2009-09-29 05:00,29,129.5,129.5,129.45,129.45,3
20100301|2009-09-29 06:00,29,129.7,129.7,129.6,129.6,2
20100301|2009-09-29 06:30,29,129.55,129.55,129.45,129.45,22
20100301|2009-09-29 07:00,29,129.5,129.8,129.45,129.8,31
20100301|2009-09-29 07:30,29,129.65,129.65,129.2,129.35,6
20100301|2009-09-29 08:00,29,129.5,130.1,129.25,129.85,46
20100301|2009-09-29 08:30,29,129.8,129.85,129.4,129.6,22
20100301|2009-09-29 09:00,29,129.55,129.55,129.55,129.55,2
20100301|2009-09-29 09:30,29,129.1,129.2,128.7,129.1,26
20100301|2009-09-29 10:00,29,128.6,128.6,128.6,128.6,1
20100301|2009-09-29 10:30,29,128.5,128.6,128.35,128.55,27
20100301|2009-09-29 11:00,29,128.8,128.9,128.75,128.9,6
20100301|2009-09-29 12:00,29,129,129.1,128.45,128.5,92
20100301|2009-09-29 12:30,29,128.55,128.6,128.3,128.3,30
20100301|2009-09-30 02:30,30,128.45,128.75,128.45,128.75,39
20100301|2009-09-30 03:00,30,128.9,129,128.9,129,18
20100301|2009-09-30 03:30,30,129.1,129.4,129.1,129.4,7
20100301|2009-09-30 04:00,30,129.5,129.6,129.5,129.5,12
20100301|2009-09-30 04:30,30,129.45,129.45,129.3,129.3,10
20100301|2009-09-30 05:00,30,129.6,129.7,129.6,129.7,4
20100301|2009-09-30 05:30,30,129.9,130.15,129.9,129.9,13
20100301|2009-09-30 06:30,30,129.5,129.6,129.4,129.6,12
20100301|2009-09-30 07:00,30,129.75,129.75,129.3,129.3,68
20100301|2009-09-30 07:30,30,129.2,129.45,129,129.2,46
20100301|2009-09-30 08:00,30,129.25,129.25,128.95,129,37
20100301|2009-09-30 08:30,30,129,129,128.9,128.95,5
20100301|2009-09-30 09:00,30,128.8,129,128.8,128.8,7
20100301|2009-09-30 09:30,30,128.9,129.4,128.9,129.4,4
20100301|2009-09-30 10:00,30,129.25,129.25,129.05,129.15,11
20100301|2009-09-30 10:30,30,129.15,129.55,129.15,129.55,5
20100301|2009-09-30 11:00,30,129.8,130.05,129.55,129.8,41
20100301|2009-09-30 11:30,30,129.8,129.9,129.8,129.9,4
20100301|2009-09-30 12:00,30,130.15,130.85,129.85,130.65,105
20100301|2009-09-30 12:30,30,130.45,130.85,130.2,130.75,30
20100301|2009-10-01 02:30,1,130.25,130.9,130,130,26
20100301|2009-10-01 03:00,1,129.85,129.85,129.5,129.65,26
20100301|2009-10-01 03:30,1,129.65,129.65,129.3,129.3,21
20100301|2009-10-01 04:00,1,129.3,129.4,129.05,129.1,30
20100301|2009-10-01 04:30,1,129.15,129.15,129.15,129.15,1
20100301|2009-10-01 05:00,1,129.35,129.5,129.35,129.5,2
20100301|2009-10-01 06:00,1,129.3,129.3,128.9,128.9,56
20100301|2009-10-01 06:30,1,129,129.05,129,129,22
20100301|2009-10-01 07:00,1,129.45,130.3,129.15,130.25,69
20100301|2009-10-01 07:30,1,130.5,130.7,129.75,130.7,47
20100301|2009-10-01 08:00,1,130.8,132.5,130.8,132,119
20100301|2009-10-01 08:30,1,132.25,132.45,132.1,132.2,111
20100301|2009-10-01 09:00,1,131.5,131.7,131.4,131.7,23
20100301|2009-10-01 09:30,1,131.5,131.7,131.05,131.1,15
20100301|2009-10-01 10:00,1,131.25,131.25,130.25,130.25,19
20100301|2009-10-01 10:30,1,130.6,130.6,129.85,129.9,20
20100301|2009-10-01 11:00,1,130.3,130.3,130,130,8
20100301|2009-10-01 11:30,1,130.15,130.15,129.95,130.15,7
20100301|2009-10-01 12:00,1,129.7,129.7,129.6,129.6,40
20100301|2009-10-01 12:30,1,129.65,129.7,129.55,129.6,42
20100301|2009-10-02 02:30,2,129.55,129.95,129.55,129.95,18
20100301|2009-10-02 03:00,2,129.8,129.85,129.8,129.85,41
20100301|2009-10-02 03:30,2,129.8,130.35,129.8,130.35,8
20100301|2009-10-02 04:00,2,130.5,130.5,130.5,130.5,2
20100301|2009-10-02 04:30,2,130.85,130.85,130.7,130.7,6
20100301|2009-10-02 06:00,2,130.45,130.45,130.45,130.45,5
20100301|2009-10-02 06:30,2,130.35,130.35,130.35,130.35,1
20100301|2009-10-02 07:00,2,130.45,130.7,130.1,130.1,52
20100301|2009-10-02 07:30,2,130.1,130.35,129.8,129.85,81
20100301|2009-10-02 08:00,2,129.6,131.5,129.2,131.5,31
20100301|2009-10-02 08:30,2,131.2,131.2,131.2,131.2,5
20100301|2009-10-02 10:00,2,131.6,131.6,131.4,131.4,3
20100301|2009-10-02 10:30,2,131.6,131.6,131.6,131.6,1
20100301|2009-10-02 11:00,2,131.7,131.75,131.25,131.25,17
20100301|2009-10-02 11:30,2,131.5,131.75,131.4,131.75,11
20100301|2009-10-02 12:00,2,131.75,132.85,131.7,132.75,80
20100301|2009-10-02 12:30,2,132.4,132.5,132.35,132.5,9
20100301|2009-10-05 02:30,5,132.65,134,132.6,133.75,54
20100301|2009-10-05 03:00,5,134,134.2,133.8,133.8,11
20100301|2009-10-05 03:30,5,133.9,134.05,133.9,134.05,5
20100301|2009-10-05 04:00,5,134.2,134.5,134.2,134.3,46
20100301|2009-10-05 04:30,5,134,134,134,134,1
20100301|2009-10-05 05:30,5,133.8,133.8,133.8,133.8,2
20100301|2009-10-05 06:00,5,134,134,134,134,10
20100301|2009-10-05 06:30,5,133.05,133.4,132.7,133.1,43
20100301|2009-10-05 07:00,5,133.15,133.75,133.15,133.75,23
20100301|2009-10-05 07:30,5,133.85,134.25,132.2,132.95,131
20100301|2009-10-05 08:00,5,133.5,133.65,133.4,133.4,28
20100301|2009-10-05 08:30,5,133.4,133.55,132,132.3,28
20100301|2009-10-05 09:00,5,132.6,132.65,132.6,132.6,5
20100301|2009-10-05 09:30,5,132.6,132.75,132.6,132.75,5
20100301|2009-10-05 10:00,5,133.05,133.1,132.25,132.25,6
20100301|2009-10-05 10:30,5,132.2,132.7,132.2,132.5,4
20100301|2009-10-05 11:00,5,132.5,133,132.3,133,149
20100301|2009-10-05 11:30,5,133.05,133.3,132.75,132.75,8
20100301|2009-10-05 12:00,5,132.55,132.6,132.25,132.6,214
20100301|2009-10-05 12:30,5,132.75,133.1,132.75,132.85,50
20100301|2009-10-06 02:30,6,133,133.5,133,133.35,14
20100301|2009-10-06 03:00,6,133.45,133.9,133.45,133.9,15
20100301|2009-10-06 03:30,6,133.95,134,133.95,134,14
20100301|2009-10-06 04:00,6,134.15,134.4,134.1,134.25,33
20100301|2009-10-06 04:30,6,134,134,134,134,2
20100301|2009-10-06 05:00,6,134,134,134,134,11
20100301|2009-10-06 05:30,6,133.65,133.65,133.55,133.55,6
20100301|2009-10-06 06:30,6,133.15,133.6,132.65,133.5,64
20100301|2009-10-06 07:00,6,133.6,133.85,133.6,133.8,12
20100301|2009-10-06 07:30,6,133.8,134.3,133.8,134.05,14
20100301|2009-10-06 08:00,6,134.2,135.2,134.2,134.4,118
20100301|2009-10-06 08:30,6,134.9,135.15,134.9,135.15,17
20100301|2009-10-06 09:00,6,135.05,137.6,134.75,137,166
20100301|2009-10-06 09:30,6,137.05,137.3,136.45,136.5,160
20100301|2009-10-06 10:00,6,136.65,137.1,136.65,136.75,154
20100301|2009-10-06 10:30,6,136.8,137.5,136.75,137.5,157
20100301|2009-10-06 11:00,6,137.55,138.2,137.1,137.1,257
20100301|2009-10-06 11:30,6,137.2,137.3,136.9,137.3,20
20100301|2009-10-06 12:00,6,137.15,137.15,136.15,136.5,37
20100301|2009-10-06 12:30,6,136.6,136.6,136.15,136.15,10
20100301|2009-10-07 02:30,7,136.85,137.7,136.4,137.3,38
20100301|2009-10-07 03:00,7,137.55,138,137.4,138,25
20100301|2009-10-07 03:30,7,138,138.15,137.8,138,29
20100301|2009-10-07 04:00,7,138,138,137.95,137.95,7
20100301|2009-10-07 04:30,7,137.85,137.85,137.75,137.75,25
20100301|2009-10-07 05:00,7,138,138,138,138,5
20100301|2009-10-07 05:30,7,138.1,138.2,137.95,137.95,16
20100301|2009-10-07 06:00,7,137.9,137.9,137.65,137.65,35
20100301|2009-10-07 06:30,7,137.65,138,137.65,137.85,66
20100301|2009-10-07 07:00,7,137.85,138.2,137,137.45,127
20100301|2009-10-07 07:30,7,137.85,137.85,136.7,137,78
20100301|2009-10-07 08:00,7,136.25,137.5,135.95,137.5,43
20100301|2009-10-07 08:30,7,136.9,137.4,136.9,137.3,13
20100301|2009-10-07 09:00,7,137.2,137.7,137.2,137.65,21
20100301|2009-10-07 09:30,7,137.5,137.9,137.5,137.7,18
20100301|2009-10-07 10:00,7,137.55,137.8,137.3,137.3,31
20100301|2009-10-07 10:30,7,137.3,137.3,137.2,137.25,21
20100301|2009-10-07 11:00,7,137.05,137.55,137.05,137.55,27
20100301|2009-10-07 11:30,7,137.5,137.5,137.45,137.5,27
20100301|2009-10-07 12:00,7,137.6,137.75,137,137,50
20100301|2009-10-07 12:30,7,137.15,137.5,137.15,137.4,42
20100301|2009-10-08 02:30,8,137.45,138.6,137.45,138.4,42
20100301|2009-10-08 03:00,8,138.25,138.3,138,138.1,16
20100301|2009-10-08 03:30,8,138.3,138.5,138.3,138.5,8
20100301|2009-10-08 04:00,8,138.5,138.5,138.4,138.4,22
20100301|2009-10-08 04:30,8,138.45,139.05,138.45,139.05,42
20100301|2009-10-08 05:00,8,139.05,139.15,138.9,139,21
20100301|2009-10-08 05:30,8,138.75,138.85,138.75,138.75,14
20100301|2009-10-08 06:00,8,138.6,138.6,138.6,138.6,2
20100301|2009-10-08 06:30,8,138.6,138.85,138.5,138.85,41
20100301|2009-10-08 07:00,8,138.85,139,138.8,139,98
20100301|2009-10-08 07:30,8,139.05,139.5,139,139.25,151
20100301|2009-10-08 08:00,8,139.2,139.25,138.5,138.5,62
20100301|2009-10-08 08:30,8,138.55,139.5,138,139.5,171
20100301|2009-10-08 09:00,8,139.2,139.4,138.55,139.05,34
20100301|2009-10-08 09:30,8,139.25,140,139.2,140,100
20100301|2009-10-08 10:00,8,140,140,139.3,139.7,64
20100301|2009-10-08 10:30,8,139.6,141.75,139.4,140.5,754
20100301|2009-10-08 11:00,8,140.55,141.35,140.55,140.75,276
20100301|2009-10-08 11:30,8,140.6,140.7,140.15,140.25,105
20100301|2009-10-08 12:00,8,140.3,141,140.3,140.7,64
20100301|2009-10-08 12:30,8,140.3,140.4,140,140,51
20100301|2009-10-12 02:30,12,139.25,139.25,136.4,136.55,83
20100301|2009-10-12 03:00,12,136.5,136.95,136.5,136.95,57
20100301|2009-10-12 03:30,12,137.05,137.1,137,137.1,16
20100301|2009-10-12 04:00,12,137.1,137.1,137.1,137.1,2
20100301|2009-10-12 04:30,12,137.2,137.2,137.2,137.2,4
20100301|2009-10-12 05:00,12,137.45,137.5,137.4,137.5,13
20100301|2009-10-12 05:30,12,137.55,137.55,137.2,137.2,11
20100301|2009-10-12 06:00,12,137.2,137.6,137,137,13
20100301|2009-10-12 06:30,12,137,137.3,136.55,136.55,38
20100301|2009-10-12 07:00,12,137.5,137.75,137,137,32
20100301|2009-10-12 07:30,12,137.2,140.1,137.2,139.5,500
20100301|2009-10-12 08:00,12,139.7,140.6,139.7,140.55,38
20100301|2009-10-12 08:30,12,140.65,141.35,140.6,141.35,112
20100301|2009-10-12 09:00,12,141.45,141.6,140.75,141.1,68
20100301|2009-10-12 09:30,12,141.1,141.4,140.85,141.1,53
20100301|2009-10-12 10:00,12,141.1,141.7,141.05,141.05,67
20100301|2009-10-12 10:30,12,141.2,141.2,140.5,140.55,53
20100301|2009-10-12 11:00,12,140.35,141.05,140.35,141.05,13
20100301|2009-10-12 11:30,12,141,141.25,141,141.25,13
20100301|2009-10-12 12:00,12,140.9,141.2,140.85,140.95,41
20100301|2009-10-12 12:30,12,140.95,141.45,140.95,141.4,71
20100301|2009-10-13 02:30,13,140.8,141.35,140.8,141.35,12
20100301|2009-10-13 03:00,13,141.35,141.45,141.3,141.4,18
20100301|2009-10-13 03:30,13,141.45,141.45,141.1,141.1,39
20100301|2009-10-13 04:00,13,141.1,141.1,141.05,141.05,3
20100301|2009-10-13 04:30,13,141.1,141.1,141,141,11
20100301|2009-10-13 05:00,13,141.2,141.5,141.2,141.3,125
20100301|2009-10-13 05:30,13,141.4,141.45,141.3,141.3,3
20100301|2009-10-13 06:00,13,141.45,142.5,141.45,142.2,251
20100301|2009-10-13 06:30,13,142.25,142.25,142.05,142.15,38
20100301|2009-10-13 07:00,13,142.1,142.45,141.8,141.95,112
20100301|2009-10-13 07:30,13,142.05,142.05,139.75,139.85,41
20100301|2009-10-13 08:00,13,139.75,140.2,138.7,139.65,84
20100301|2009-10-13 08:30,13,139.65,140.25,139.65,139.95,11
20100301|2009-10-13 09:00,13,139.85,140.25,139.05,139.55,48
20100301|2009-10-13 09:30,13,139.85,140.95,139.8,140.9,37
20100301|2009-10-13 10:00,13,140.45,140.65,140.1,140.65,34
20100301|2009-10-13 10:30,13,140.6,140.95,140.5,140.5,18
20100301|2009-10-13 11:00,13,140.4,140.65,140.2,140.2,9
20100301|2009-10-13 11:30,13,140.05,140.6,140,140.6,12
20100301|2009-10-13 12:00,13,140.65,141.45,140.6,141.2,35
20100301|2009-10-13 12:30,13,141.2,141.25,140.9,140.95,39
20100301|2009-10-14 02:30,14,141.35,142.1,141.35,142,34
20100301|2009-10-14 03:00,14,142.05,142.05,141.3,141.5,101
20100301|2009-10-14 03:30,14,141.2,141.45,141,141.45,21
20100301|2009-10-14 04:00,14,141.45,141.95,141.45,141.95,9
20100301|2009-10-14 04:30,14,142,142.05,141.8,142,63
20100301|2009-10-14 05:00,14,141.85,141.85,141.6,141.6,2
20100301|2009-10-14 05:30,14,141.5,141.5,141.25,141.25,5
20100301|2009-10-14 06:00,14,141.3,141.6,141.1,141.35,42
20100301|2009-10-14 06:30,14,141.15,141.3,140.85,141.3,35
20100301|2009-10-14 07:00,14,141.3,142,141.3,141.85,69
20100301|2009-10-14 07:30,14,141.55,141.7,141.5,141.7,38
20100301|2009-10-14 08:00,14,141.7,142,141.7,141.75,77
20100301|2009-10-14 08:30,14,141.95,142.25,141.6,142,89
20100301|2009-10-14 09:00,14,142,142,141.55,141.65,77
20100301|2009-10-14 09:30,14,141.65,142,141.55,142,67
20100301|2009-10-14 10:00,14,142.1,142.25,141.8,142.1,78
20100301|2009-10-14 10:30,14,142.1,142.25,142.05,142.15,114
20100301|2009-10-14 11:00,14,141.95,142,141.25,141.4,22
20100301|2009-10-14 11:30,14,141.7,141.7,141.45,141.65,30
20100301|2009-10-14 12:00,14,141.7,142.1,141.4,142.1,90
20100301|2009-10-14 12:30,14,142,142,141.75,141.8,60
20100301|2009-10-15 02:30,15,141.9,142.05,141.9,142,21
20100301|2009-10-15 03:00,15,142.05,142.25,142.05,142.05,32
20100301|2009-10-15 03:30,15,142.1,142.15,142.1,142.1,9
20100301|2009-10-15 04:00,15,142.1,142.1,142.1,142.1,1
20100301|2009-10-15 04:30,15,141.95,141.95,140.6,140.6,26
20100301|2009-10-15 05:00,15,140.85,141,140.7,141,15
20100301|2009-10-15 05:30,15,141,141,140.9,141,9
20100301|2009-10-15 06:00,15,141,141,140.1,140.3,15
20100301|2009-10-15 06:30,15,140.4,140.4,140,140,40
20100301|2009-10-15 07:00,15,139.8,140,139.2,140,49
20100301|2009-10-15 07:30,15,140.6,140.75,140.55,140.75,32
20100301|2009-10-15 08:00,15,141,141.35,141,141.25,20
20100301|2009-10-15 08:30,15,141.5,141.7,141.05,141.35,27
20100301|2009-10-15 09:00,15,141.15,141.15,140.1,140.15,34
20100301|2009-10-15 09:30,15,140.6,140.6,140.3,140.55,11
20100301|2009-10-15 10:00,15,140.7,140.9,140.35,140.55,40
20100301|2009-10-15 10:30,15,140.5,140.6,140.5,140.6,85
20100301|2009-10-15 11:00,15,140.5,140.55,140.1,140.35,53
20100301|2009-10-15 11:30,15,140,140.9,140,140.6,36
20100301|2009-10-15 12:00,15,140.45,140.7,140.3,140.5,28
20100301|2009-10-15 12:30,15,140.4,140.5,140.35,140.5,45
20100301|2009-10-16 02:30,16,140.55,140.55,139.8,139.8,8
20100301|2009-10-16 03:00,16,139.95,140,139.8,140,4
20100301|2009-10-16 03:30,16,140,140,140,140,4
20100301|2009-10-16 04:00,16,140.3,141.25,140.3,141.2,40
20100301|2009-10-16 04:30,16,141,141.05,140.75,140.75,10
20100301|2009-10-16 05:00,16,140.65,140.65,140.6,140.65,15
20100301|2009-10-16 05:30,16,140.65,140.9,140.65,140.9,6
20100301|2009-10-16 06:00,16,140.55,140.7,140.55,140.7,11
20100301|2009-10-16 06:30,16,140.65,140.9,140.65,140.9,3
20100301|2009-10-16 07:00,16,141.1,141.4,140.2,140.2,83
20100301|2009-10-16 07:30,16,140.25,140.3,139.6,139.9,31
20100301|2009-10-16 08:00,16,140.5,140.8,140.45,140.75,76
20100301|2009-10-16 08:30,16,140.55,142,140.45,141.55,113
20100301|2009-10-16 09:00,16,141.6,141.9,141.4,141.9,38
20100301|2009-10-16 09:30,16,141.9,144.25,141.9,144.05,1018
20100301|2009-10-16 10:00,16,144.25,144.9,143.95,144.4,746
20100301|2009-10-16 10:30,16,144.4,144.5,143.95,144.45,228
20100301|2009-10-16 11:00,16,144.35,144.45,144.15,144.3,146
20100301|2009-10-16 11:30,16,144,144.5,143.9,144.5,146
20100301|2009-10-16 12:00,16,144.25,145.5,144.15,145.5,554
20100301|2009-10-16 12:30,16,145.3,145.5,144.95,145.5,195
20100301|2009-10-19 02:30,19,145.6,145.9,145.4,145.75,36
20100301|2009-10-19 03:00,19,145.75,145.75,144.8,144.9,148
20100301|2009-10-19 03:30,19,145,145.15,144.9,145.15,22
20100301|2009-10-19 04:00,19,145.15,145.5,145.15,145.25,28
20100301|2009-10-19 04:30,19,145.35,145.35,145.25,145.25,4
20100301|2009-10-19 05:00,19,145.2,145.3,145.2,145.3,10
20100301|2009-10-19 05:30,19,145.25,145.25,144.95,144.95,24
20100301|2009-10-19 06:00,19,145.1,145.25,145,145.2,19
20100301|2009-10-19 06:30,19,145.15,145.85,145,145.75,151
20100301|2009-10-19 07:00,19,145.75,147.95,145.7,147.35,416
20100301|2009-10-19 07:30,19,147.5,147.55,146.5,146.85,194
20100301|2009-10-19 08:00,19,147.25,147.45,146.5,146.5,64
20100301|2009-10-19 08:30,19,146.55,146.55,145.5,145.95,133
20100301|2009-10-19 09:00,19,145.85,146.05,145.75,145.95,45
20100301|2009-10-19 09:30,19,146,146,144.05,145.05,106
20100301|2009-10-19 10:00,19,145.15,145.6,144.8,145.3,97
20100301|2009-10-19 10:30,19,145.4,145.9,145.15,145.15,30
20100301|2009-10-19 11:00,19,145.55,146,145.55,145.85,38
20100301|2009-10-19 11:30,19,145.45,145.55,145.35,145.35,27
20100301|2009-10-19 12:00,19,145.65,147,145.65,147,154
20100301|2009-10-19 12:30,19,146.65,146.9,146.1,146.1,47
20100301|2009-10-20 02:30,20,146.1,146.4,145.55,145.55,26
20100301|2009-10-20 03:00,20,145.3,145.3,144.5,145,67
20100301|2009-10-20 03:30,20,144.65,144.8,144.6,144.6,14
20100301|2009-10-20 04:00,20,144.85,144.9,144.85,144.9,7
20100301|2009-10-20 04:30,20,145.4,145.4,145.25,145.35,6
20100301|2009-10-20 05:00,20,145.2,145.5,145.2,145.35,26
20100301|2009-10-20 05:30,20,145.4,145.4,145.4,145.4,2
20100301|2009-10-20 06:00,20,144.85,144.9,144.45,144.9,66
20100301|2009-10-20 06:30,20,145,145.45,145,145.05,23
20100301|2009-10-20 07:00,20,145.2,145.5,145.15,145.45,62
20100301|2009-10-20 07:30,20,145.5,145.75,142.95,143.5,137
20100301|2009-10-20 08:00,20,143.5,144.45,143.5,144.45,88
20100301|2009-10-20 08:30,20,144.45,144.5,143.85,144,32
20100301|2009-10-20 09:00,20,144,144.05,143.05,143.35,56
20100301|2009-10-20 09:30,20,143.2,144,143.2,143.6,19
20100301|2009-10-20 10:00,20,143.45,143.8,143.45,143.8,54
20100301|2009-10-20 10:30,20,143.65,143.65,142.65,143.25,58
20100301|2009-10-20 11:00,20,143.25,143.6,143.15,143.45,20
20100301|2009-10-20 11:30,20,143.7,144.1,143.3,144.1,33
20100301|2009-10-20 12:00,20,144.1,144.5,144.1,144.45,216
20100301|2009-10-20 12:30,20,144.1,144.15,143.95,144,48
20100301|2009-10-21 02:30,21,144,144.45,143.5,143.6,20
20100301|2009-10-21 03:00,21,143.5,143.5,143.3,143.3,13
20100301|2009-10-21 03:30,21,143.8,143.8,143.6,143.6,3
20100301|2009-10-21 04:00,21,143.7,143.7,143.65,143.65,2
20100301|2009-10-21 04:30,21,143.6,143.6,143.5,143.5,5
20100301|2009-10-21 05:00,21,143.6,143.65,143.55,143.65,11
20100301|2009-10-21 05:30,21,143.35,143.4,143.2,143.3,46
20100301|2009-10-21 06:00,21,143.4,143.45,143.2,143.25,36
20100301|2009-10-21 06:30,21,143.3,143.3,142.75,143.2,48
20100301|2009-10-21 07:00,21,143.35,144.2,143.3,143.9,66
20100301|2009-10-21 07:30,21,143.9,144.5,143.75,144,113
20100301|2009-10-21 08:00,21,144,144.3,143.9,144,67
20100301|2009-10-21 08:30,21,144.3,146.1,144.3,145.8,239
20100301|2009-10-21 09:00,21,145.9,145.9,145,145.35,95
20100301|2009-10-21 09:30,21,145.45,145.75,145.2,145.5,116
20100301|2009-10-21 10:00,21,145.5,145.65,145.25,145.6,49
20100301|2009-10-21 10:30,21,145.6,145.7,145.35,145.5,63
20100301|2009-10-21 11:00,21,145.35,145.85,145.35,145.75,44
20100301|2009-10-21 11:30,21,145.8,146.75,145.8,146.15,150
20100301|2009-10-21 12:00,21,146.05,147,146,146.6,106
20100301|2009-10-21 12:30,21,146.6,146.85,146.6,146.8,84
20100301|2009-10-22 02:30,22,146.8,146.8,145.05,145.6,36
20100301|2009-10-22 03:00,22,145.25,145.8,145.25,145.5,10
20100301|2009-10-22 03:30,22,145.1,145.1,144.75,145,17
20100301|2009-10-22 04:00,22,145,145.15,145,145.15,7
20100301|2009-10-22 04:30,22,145.1,145.4,145.1,145.4,22
20100301|2009-10-22 05:00,22,145.3,145.3,144.95,145,26
20100301|2009-10-22 05:30,22,145,145,145,145,2
20100301|2009-10-22 06:00,22,144.8,145.1,144.75,145.1,18
20100301|2009-10-22 06:30,22,145,145.35,145,145.35,58
20100301|2009-10-22 07:00,22,145.2,145.3,144,145.15,112
20100301|2009-10-22 07:30,22,145,145,144,144.75,51
20100301|2009-10-22 08:00,22,144.8,144.8,143.1,143.1,110
20100301|2009-10-22 08:30,22,143.7,144,143.45,143.85,50
20100301|2009-10-22 09:00,22,143.6,144.6,143.35,144.45,48
20100301|2009-10-22 09:30,22,144.5,146,144.5,145.95,162
20100301|2009-10-22 10:00,22,145.8,145.85,145,145.4,50
20100301|2009-10-22 10:30,22,145.1,145.55,145.1,145.55,32
20100301|2009-10-22 11:00,22,145.25,145.3,145,145,19
20100301|2009-10-22 11:30,22,145.2,146.45,145.15,146.2,29
20100301|2009-10-22 12:00,22,145.9,146.5,145.75,146.2,52
20100301|2009-10-22 12:30,22,145.95,146.1,145.85,145.85,31
20100301|2009-10-23 02:30,23,145.55,145.9,145.55,145.9,8
20100301|2009-10-23 03:00,23,145.55,145.7,145.55,145.6,22
20100301|2009-10-23 03:30,23,145.65,145.65,145.2,145.35,55
20100301|2009-10-23 04:00,23,145.55,145.6,145.35,145.35,37
20100301|2009-10-23 04:30,23,145.45,145.65,145.45,145.55,7
20100301|2009-10-23 05:00,23,145.55,145.55,145.5,145.5,15
20100301|2009-10-23 05:30,23,145.6,145.6,144.95,145,17
20100301|2009-10-23 06:00,23,145.2,145.2,145,145,32
20100301|2009-10-23 06:30,23,144.7,144.7,144.3,144.5,41
20100301|2009-10-23 07:00,23,144.4,144.5,143.55,144,146
20100301|2009-10-23 07:30,23,144.1,144.15,139.8,141,452
20100301|2009-10-23 08:00,23,141,141,138.85,140.5,467
20100301|2009-10-23 08:30,23,140.2,140.65,140,140.3,35
20100301|2009-10-23 09:00,23,140,141,139.55,140.9,39
20100301|2009-10-23 09:30,23,140.3,140.65,140,140,31
20100301|2009-10-23 10:00,23,139.8,140.2,139.3,139.6,68
20100301|2009-10-23 10:30,23,139.85,140.2,139.3,139.4,45
20100301|2009-10-23 11:00,23,139.4,139.9,139,139.4,137
20100301|2009-10-23 11:30,23,139.6,140.35,139.6,140.35,31
20100301|2009-10-23 12:00,23,140.3,140.3,139.55,139.55,43
20100301|2009-10-23 12:30,23,139.6,139.6,139,139.15,79
20100301|2009-10-26 03:30,26,139.35,139.7,139.1,139.5,21
20100301|2009-10-26 04:00,26,139.3,139.3,138.4,138.4,79
20100301|2009-10-26 04:30,26,138.55,139.45,138.55,139.3,36
20100301|2009-10-26 05:00,26,139.45,139.7,139.4,139.5,13
20100301|2009-10-26 05:30,26,139.65,139.7,139.45,139.45,17
20100301|2009-10-26 06:00,26,139.35,139.6,139.3,139.45,15
20100301|2009-10-26 06:30,26,139.5,139.6,139.3,139.6,6
20100301|2009-10-26 07:00,26,139.6,140,139.6,139.6,89
20100301|2009-10-26 07:30,26,139.8,140.75,139.65,140.5,227
20100301|2009-10-26 08:00,26,140.6,140.85,139.9,139.95,35
20100301|2009-10-26 08:30,26,140.15,141.1,140.05,141.05,73
20100301|2009-10-26 09:00,26,141,142.15,141,141.85,258
20100301|2009-10-26 09:30,26,141.85,141.85,140.4,140.5,357
20100301|2009-10-26 10:00,26,140.5,140.8,139.75,139.9,60
20100301|2009-10-26 10:30,26,139.7,140,139.7,140,2
20100301|2009-10-26 11:00,26,139.75,139.75,137.2,138.75,105
20100301|2009-10-26 11:30,26,138.8,139.2,138.7,138.75,25
20100301|2009-10-26 12:00,26,138.5,139.6,138.4,139,107
20100301|2009-10-26 12:30,26,138.9,139.25,138.9,139.2,47
20100301|2009-10-27 03:30,27,139.05,139.45,138.95,138.95,27
20100301|2009-10-27 04:00,27,139.1,139.1,139.1,139.1,5
20100301|2009-10-27 04:30,27,138.9,138.95,138.9,138.95,2
20100301|2009-10-27 05:00,27,139.15,139.75,139.15,139.75,21
20100301|2009-10-27 05:30,27,139.9,139.9,139.6,139.6,5
20100301|2009-10-27 06:00,27,139.9,140.5,139.9,140.4,36
20100301|2009-10-27 06:30,27,140.6,140.6,140.2,140.2,5
20100301|2009-10-27 07:00,27,139.9,139.9,138.8,138.95,50
20100301|2009-10-27 07:30,27,138.8,139.95,138.8,139.55,29
20100301|2009-10-27 08:00,27,139.6,139.6,138.8,138.8,30
20100301|2009-10-27 08:30,27,139.2,139.55,138.85,139.35,21
20100301|2009-10-27 09:00,27,138.55,138.95,138.4,138.95,32
20100301|2009-10-27 09:30,27,139.3,139.3,138.7,138.7,11
20100301|2009-10-27 10:00,27,138.9,138.95,138.5,138.95,67
20100301|2009-10-27 10:30,27,139,140.1,139,140,210
20100301|2009-10-27 11:00,27,140,140,139.5,139.5,11
20100301|2009-10-27 11:30,27,139.4,139.7,139.25,139.7,33
20100301|2009-10-27 12:00,27,139.3,139.4,138.8,139.4,27
20100301|2009-10-27 12:30,27,139.1,139.4,139.1,139.2,40
20100301|2009-10-28 03:30,28,139.2,139.45,139.2,139.2,16
20100301|2009-10-28 04:00,28,139.05,139.25,138.9,139,31
20100301|2009-10-28 04:30,28,139.1,139.1,138.8,138.8,3
20100301|2009-10-28 05:00,28,138.85,139,138.85,138.95,7
20100301|2009-10-28 05:30,28,138.95,138.95,138.65,138.65,8
20100301|2009-10-28 06:00,28,138.65,138.65,138.5,138.5,21
20100301|2009-10-28 06:30,28,138.35,138.35,137.75,137.8,66
20100301|2009-10-28 07:00,28,138,138.1,137.7,137.7,61
20100301|2009-10-28 07:30,28,137.75,138.5,137.65,138.5,48
20100301|2009-10-28 08:00,28,138.4,138.75,138.05,138.65,25
20100301|2009-10-28 08:30,28,138.8,138.8,138.55,138.55,8
20100301|2009-10-28 09:30,28,138.35,138.35,137.5,137.85,56
20100301|2009-10-28 10:00,28,137.8,138,137.45,137.85,60
20100301|2009-10-28 10:30,28,137.9,137.95,137,137.05,151
20100301|2009-10-28 11:00,28,137,137.2,136.65,136.7,106
20100301|2009-10-28 11:30,28,136.8,136.85,135.95,136.1,219
20100301|2009-10-28 12:00,28,136.05,137.85,136.05,137.3,123
20100301|2009-10-28 12:30,28,137.3,137.6,137.25,137.6,97
20100301|2009-10-29 03:30,29,137.6,138.25,137.45,137.7,23
20100301|2009-10-29 04:00,29,138,138,138,138,5
20100301|2009-10-29 04:30,29,137.85,137.85,137.5,137.6,35
20100301|2009-10-29 05:00,29,137.6,137.75,137.55,137.6,8
20100301|2009-10-29 05:30,29,137.2,137.5,137.2,137.5,6
20100301|2009-10-29 06:00,29,137.35,137.35,137.25,137.25,8
20100301|2009-10-29 06:30,29,137.45,137.45,136.9,136.95,55
20100301|2009-10-29 07:00,29,136.8,137.35,136.65,136.8,121
20100301|2009-10-29 07:30,29,136.75,137.9,136.6,137.45,88
20100301|2009-10-29 08:00,29,137.35,137.5,137.2,137.3,22
20100301|2009-10-29 08:30,29,137.4,138.4,137.4,137.75,48
20100301|2009-10-29 09:00,29,138,138.2,137.8,137.85,41
20100301|2009-10-29 09:30,29,137.85,138.35,137.85,138.35,37
20100301|2009-10-29 10:00,29,138.5,139.1,138.45,138.9,86
20100301|2009-10-29 10:30,29,139.1,139.9,139,139.05,116
20100301|2009-10-29 11:00,29,139.2,139.7,139,139.7,78
20100301|2009-10-29 11:30,29,139.5,140.1,139.5,140,149
20100301|2009-10-29 12:00,29,139.9,139.95,139.45,139.7,77
20100301|2009-10-29 12:30,29,139.5,140.5,139.5,140.5,89
20100301|2009-10-30 03:30,30,140.15,140.15,139.5,139.85,23
20100301|2009-10-30 04:00,30,139.65,139.7,139.45,139.7,16
20100301|2009-10-30 04:30,30,139.6,139.6,139.6,139.6,6
20100301|2009-10-30 05:00,30,139.85,140,139.85,140,31
20100301|2009-10-30 05:30,30,139.95,140.25,139.95,140.2,16
20100301|2009-10-30 06:00,30,140.2,141.4,140,140,40
20100301|2009-10-30 06:30,30,140,140.2,140,140.2,3
20100301|2009-10-30 07:00,30,140.45,140.45,139,139.15,126
20100301|2009-10-30 07:30,30,139,139.15,138.75,138.95,40
20100301|2009-10-30 08:00,30,139.2,139.5,139.2,139.5,11
20100301|2009-10-30 08:30,30,139.65,139.65,139.15,139.2,47
20100301|2009-10-30 09:00,30,139.3,139.6,137.7,138.2,98
20100301|2009-10-30 09:30,30,137.95,138.65,137.95,138.55,34
20100301|2009-10-30 10:00,30,138.45,138.5,138.1,138.5,50
20100301|2009-10-30 10:30,30,138.5,138.55,137,137.1,143
20100301|2009-10-30 11:00,30,137.55,138.2,137.5,137.7,85
20100301|2009-10-30 11:30,30,137.75,138.2,137.75,137.75,127
20100301|2009-10-30 12:00,30,137.9,138.6,137.9,138.3,155
20100301|2009-10-30 12:30,30,138.5,138.55,138.2,138.4,66
20100301|2009-11-02 03:30,2,138.55,138.6,138,138.6,35
20100301|2009-11-02 04:00,2,138.6,138.8,138.45,138.45,15
20100301|2009-11-02 04:30,2,138.5,138.85,138.5,138.85,24
20100301|2009-11-02 05:00,2,138.9,139.3,138.9,139.25,30
20100301|2009-11-02 05:30,2,139,139.15,138.95,138.95,62
20100301|2009-11-02 06:00,2,138.8,138.85,138.75,138.85,27
20100301|2009-11-02 06:30,2,139,139.3,139,139,36
20100301|2009-11-02 07:00,2,139,139,138.95,138.95,6
20100301|2009-11-02 07:30,2,138.95,139.7,138.95,139.35,93
20100301|2009-11-02 08:00,2,139.25,140.15,139.2,139.95,86
20100301|2009-11-02 08:30,2,139.9,140.7,139.85,140.7,142
20100301|2009-11-02 09:00,2,140.5,140.5,140,140,62
20100301|2009-11-02 09:30,2,140.25,140.25,138.9,139.4,32
20100301|2009-11-02 10:00,2,140.15,140.3,139.8,139.95,62
20100301|2009-11-02 10:30,2,139.9,140.3,139.8,140.15,80
20100301|2009-11-02 11:00,2,139.95,143.2,139.95,142.95,642
20100301|2009-11-02 11:30,2,143,144.45,142.65,143.9,468
20100301|2009-11-02 12:00,2,144.2,144.9,144,144.7,226
20100301|2009-11-02 12:30,2,144.5,144.7,143.6,144.15,129
20100301|2009-11-02 13:00,2,143.85,146,143.8,145.8,641
20100301|2009-11-02 13:30,2,144.95,145.45,144.95,145,86
20100301|2009-11-03 03:30,3,144.95,144.95,144.15,144.15,60
20100301|2009-11-03 04:00,3,144.2,144.4,144.15,144.2,22
20100301|2009-11-03 04:30,3,144.25,144.3,143.75,143.8,62
20100301|2009-11-03 05:00,3,143.75,143.75,143.4,143.6,95
20100301|2009-11-03 05:30,3,143.6,143.95,143.55,143.75,41
20100301|2009-11-03 06:00,3,143.85,144,143.75,143.75,66
20100301|2009-11-03 06:30,3,143.75,143.75,143.15,143.2,76
20100301|2009-11-03 07:00,3,143.25,143.45,143.05,143.05,89
20100301|2009-11-03 07:30,3,143.05,143.05,142.3,142.3,161
20100301|2009-11-03 08:00,3,142.2,143.5,142.1,143.05,129
20100301|2009-11-03 08:30,3,142.75,142.75,142.2,142.25,50
20100301|2009-11-03 09:00,3,142.45,142.65,142.15,142.55,46
20100301|2009-11-03 09:30,3,142.7,142.95,142.65,142.7,54
20100301|2009-11-03 10:00,3,142.6,142.85,142.15,142.2,61
20100301|2009-11-03 10:30,3,142.3,143,142.3,143,152
20100301|2009-11-03 11:00,3,142.85,143,142.5,142.7,84
20100301|2009-11-03 11:30,3,142.7,142.7,142.15,142.3,102
20100301|2009-11-03 12:00,3,142.2,142.5,142.1,142.4,67
20100301|2009-11-03 12:30,3,142.35,143.65,142.35,143.65,166
20100301|2009-11-03 13:00,3,143.15,144.25,143.15,144.2,275
20100301|2009-11-03 13:30,3,144.15,144.25,143.7,143.7,103
20100301|2009-11-04 02:30,4,144.25,144.75,143.8,144.75,60
20100301|2009-11-04 03:00,4,144.65,144.9,144.6,144.8,48
20100301|2009-11-04 03:30,4,144.8,144.8,144.55,144.55,16
20100301|2009-11-04 04:00,4,144.7,144.7,144.6,144.7,30
20100301|2009-11-04 04:30,4,144.75,144.8,144.5,144.7,61
20100301|2009-11-04 05:00,4,144.7,144.85,144.6,144.6,39
20100301|2009-11-04 05:30,4,144.55,145.05,144.5,145,156
20100301|2009-11-04 06:00,4,145.05,145.5,144.8,144.85,59
20100301|2009-11-04 06:30,4,144.85,145.15,144.8,144.9,42
20100301|2009-11-04 07:00,4,144.9,145.4,144.5,145.35,174
20100301|2009-11-04 07:30,4,145.5,145.85,145,145.3,121
20100301|2009-11-04 08:00,4,145.2,145.9,145.2,145.3,96
20100301|2009-11-04 08:30,4,145.2,145.8,145.1,145.55,169
20100301|2009-11-04 09:00,4,145.3,145.9,145,145.4,113
20100301|2009-11-04 09:30,4,145.6,146,145.55,145.85,239
20100301|2009-11-04 10:00,4,145.75,145.75,144.8,144.8,207
20100301|2009-11-04 10:30,4,144.8,145.15,144.2,144.6,153
20100301|2009-11-04 11:00,4,144.4,144.5,142.9,143.45,192
20100301|2009-11-04 11:30,4,143.45,144,143.2,143.7,62
20100301|2009-11-04 12:00,4,143.85,143.9,143,143.8,125
20100301|2009-11-04 12:30,4,143.95,144.15,143.7,144.1,86
20100301|2009-11-05 02:30,5,143.5,143.5,142.8,143.1,27
20100301|2009-11-05 03:00,5,143.05,143.8,143,143.7,25
20100301|2009-11-05 03:30,5,143.8,144,143.7,143.7,25
20100301|2009-11-05 04:00,5,143.7,143.7,143.6,143.7,3
20100301|2009-11-05 04:30,5,143.75,143.75,143.75,143.75,1
20100301|2009-11-05 05:00,5,143.55,143.9,143.55,143.8,8
20100301|2009-11-05 05:30,5,143.8,143.8,143.8,143.8,8
20100301|2009-11-05 06:00,5,143.95,144.5,143.95,144.4,15
20100301|2009-11-05 06:30,5,144.6,145.35,144.45,144.75,142
20100301|2009-11-05 07:00,5,144.95,145.35,144.55,145,102
20100301|2009-11-05 07:30,5,145.1,146.85,145.1,146,646
20100301|2009-11-05 08:00,5,146,146.5,145.95,146.5,289
20100301|2009-11-05 08:30,5,146.25,146.55,145.75,146,176
20100301|2009-11-05 09:00,5,145.9,146.35,145.7,145.7,115
20100301|2009-11-05 09:30,5,145.85,146.2,145.4,146.1,89
20100301|2009-11-05 10:00,5,146.2,146.25,145.35,145.75,131
20100301|2009-11-05 10:30,5,145.8,145.8,144.05,144.1,231
20100301|2009-11-05 11:00,5,144.2,145,144.2,144.85,103
20100301|2009-11-05 11:30,5,145,145.2,144.55,144.95,41
20100301|2009-11-05 12:00,5,145.05,145.35,144.7,145.3,234
20100301|2009-11-05 12:30,5,145.05,145.2,145,145.05,36
20100301|2009-11-06 02:30,6,145.2,145.75,145.05,145.75,56
20100301|2009-11-06 03:00,6,145.55,145.9,145.5,145.75,29
20100301|2009-11-06 03:30,6,145.55,145.75,145.4,145.6,16
20100301|2009-11-06 04:00,6,145.7,145.7,145.5,145.65,21
20100301|2009-11-06 04:30,6,145.6,145.95,145.6,145.9,41
20100301|2009-11-06 05:00,6,145.95,146.05,145.55,145.8,171
20100301|2009-11-06 05:30,6,145.85,145.85,145.6,145.6,9
20100301|2009-11-06 06:00,6,145.45,145.7,145.45,145.6,25
20100301|2009-11-06 06:30,6,145.5,145.5,144,144.1,100
20100301|2009-11-06 07:00,6,144.1,144.35,143.7,144.2,100
20100301|2009-11-06 07:30,6,144.1,144.1,142.55,143.2,256
20100301|2009-11-06 08:00,6,143,143.9,143,143.6,64
20100301|2009-11-06 08:30,6,143.55,145,143.55,144,153
20100301|2009-11-06 09:00,6,144.1,144.2,143.1,143.1,80
20100301|2009-11-06 09:30,6,143,143.55,142.6,143.55,170
20100301|2009-11-06 10:00,6,143.3,143.3,142.8,142.95,91
20100301|2009-11-06 10:30,6,143.25,143.35,142.75,142.8,60
20100301|2009-11-06 11:00,6,142.9,143.35,142.9,143,54
20100301|2009-11-06 11:30,6,143,143.35,141.25,141.9,183
20100301|2009-11-06 12:00,6,141.85,142.45,141.6,141.6,217
20100301|2009-11-06 12:30,6,141.6,141.8,141.2,141.2,60
20100301|2009-11-09 02:30,9,142,143.6,142,143.4,106
20100301|2009-11-09 03:00,9,143.35,143.6,143.35,143.5,35
20100301|2009-11-09 03:30,9,143.7,143.8,143.05,143.3,36
20100301|2009-11-09 04:00,9,143.5,144,143.5,143.8,33
20100301|2009-11-09 04:30,9,143.9,144.3,143.9,144.3,63
20100301|2009-11-09 05:00,9,144.45,144.85,144.35,144.45,112
20100301|2009-11-09 05:30,9,144.5,144.5,144.2,144.2,30
20100301|2009-11-09 06:00,9,144.3,144.3,144.1,144.1,5
20100301|2009-11-09 06:30,9,144.25,144.35,143.25,143.65,37
20100301|2009-11-09 07:00,9,143.65,144.3,143.4,143.9,77
20100301|2009-11-09 07:30,9,144,144.8,143.85,144.7,166
20100301|2009-11-09 08:00,9,144.7,145.25,144.2,144.35,213
20100301|2009-11-09 08:30,9,144.45,145.1,144.25,144.5,257
20100301|2009-11-09 09:00,9,144.4,144.8,144.4,144.4,88
20100301|2009-11-09 09:30,9,144.45,144.5,143.55,144.05,115
20100301|2009-11-09 10:00,9,144.4,144.65,143.7,143.75,80
20100301|2009-11-09 10:30,9,143.75,143.8,143.4,143.4,129
20100301|2009-11-09 11:00,9,143.5,144,143.3,143.35,93
20100301|2009-11-09 11:30,9,143.4,143.8,143.2,143.5,65
20100301|2009-11-09 12:00,9,143.7,144.35,142.7,142.85,328
20100301|2009-11-09 12:30,9,142.85,143.2,142.55,142.55,93
20100301|2009-11-10 02:30,10,142.75,143,142.4,143,86
20100301|2009-11-10 03:00,10,142.8,142.8,142.5,142.5,15
20100301|2009-11-10 03:30,10,142.55,142.6,142.3,142.6,20
20100301|2009-11-10 04:00,10,142.55,142.95,142.55,142.85,24
20100301|2009-11-10 04:30,10,142.95,143.15,142.95,143,56
20100301|2009-11-10 05:00,10,143.1,143.15,143,143.15,29
20100301|2009-11-10 05:30,10,142.75,142.75,142.6,142.75,24
20100301|2009-11-10 06:00,10,142.5,142.7,142.05,142.1,171
20100301|2009-11-10 06:30,10,142,142,141.15,141.6,199
20100301|2009-11-10 07:00,10,141.6,141.6,140.35,140.5,353
20100301|2009-11-10 07:30,10,140.4,140.95,139.75,140.2,227
20100301|2009-11-10 08:00,10,140.3,140.55,140.1,140.35,74
20100301|2009-11-10 08:30,10,140.5,141.1,140.4,140.5,187
20100301|2009-11-10 09:00,10,140.5,140.65,140.4,140.5,130
20100301|2009-11-10 09:30,10,140.5,140.85,138.25,138.25,703
20100301|2009-11-10 10:00,10,138.25,138.35,137.25,137.65,957
20100301|2009-11-10 10:30,10,137.75,138.15,137.5,137.7,501
20100301|2009-11-10 11:00,10,137.75,137.8,136.3,136.3,716
20100301|2009-11-10 11:30,10,136.4,137.35,136.35,137.3,188
20100301|2009-11-10 12:00,10,137.3,137.65,136.85,137.05,174
20100301|2009-11-10 12:30,10,136.95,137.2,136.65,137.15,78
20100301|2009-11-11 02:30,11,137.6,138.25,137.6,138.2,178
20100301|2009-11-11 03:00,11,138.1,138.6,137.95,138.55,111
20100301|2009-11-11 03:30,11,138.55,138.95,138.5,138.7,156
20100301|2009-11-11 04:00,11,138.65,138.75,138.35,138.6,152
20100301|2009-11-11 04:30,11,138.65,138.65,138.5,138.5,15
20100301|2009-11-11 05:00,11,138.5,138.6,138.15,138.15,55
20100301|2009-11-11 05:30,11,138.25,138.25,137.8,138,57
20100301|2009-11-11 06:00,11,137.95,138.45,137.9,138.45,70
20100301|2009-11-11 06:30,11,138.5,139,138.1,139,263
20100301|2009-11-11 07:00,11,138.95,139.1,138.4,138.6,207
20100301|2009-11-11 07:30,11,138.8,138.95,137.5,138.1,345
20100301|2009-11-11 08:00,11,138.2,138.55,137.9,137.95,110
20100301|2009-11-11 08:30,11,137.7,138.15,137.7,138.15,65
20100301|2009-11-11 09:00,11,138.3,138.75,138.1,138.55,239
20100301|2009-11-11 09:30,11,138.6,138.6,137.75,137.95,172
20100301|2009-11-11 10:00,11,137.85,138.05,137.75,137.85,47
20100301|2009-11-11 10:30,11,137.8,138.5,137.8,138.3,191
20100301|2009-11-11 11:00,11,138.4,138.4,137.45,137.6,152
20100301|2009-11-11 11:30,11,137.6,137.7,136.55,136.75,269
20100301|2009-11-11 12:00,11,136.75,136.75,135.1,135.8,766
20100301|2009-11-11 12:30,11,135.45,135.8,135.2,135.2,98
20100301|2009-11-12 02:30,12,135.5,135.8,135.35,135.75,201
20100301|2009-11-12 03:00,12,135.8,135.8,134.65,134.65,286
20100301|2009-11-12 03:30,12,134.65,135.2,134.4,135,194
20100301|2009-11-12 04:00,12,135.15,135.8,135.15,135.6,84
20100301|2009-11-12 04:30,12,135.65,135.75,135.5,135.55,48
20100301|2009-11-12 05:00,12,135.6,135.8,135.4,135.6,73
20100301|2009-11-12 05:30,12,135.4,135.5,135.3,135.5,19
20100301|2009-11-12 06:00,12,135.4,135.5,135.05,135.2,80
20100301|2009-11-12 06:30,12,135.1,135.4,135,135,130
20100301|2009-11-12 07:00,12,135.15,135.6,134.9,135.35,276
20100301|2009-11-12 07:30,12,135.25,135.75,135.25,135.75,90
20100301|2009-11-12 08:00,12,135.8,135.8,135.45,135.45,185
20100301|2009-11-12 08:30,12,135.35,135.8,135.25,135.75,177
20100301|2009-11-12 09:00,12,135.7,135.7,135,135.1,328
20100301|2009-11-12 09:30,12,135.05,135.45,134.85,134.9,196
20100301|2009-11-12 10:00,12,134.9,135.2,134.5,134.8,229
20100301|2009-11-12 10:30,12,134.8,134.8,134.2,134.35,259
20100301|2009-11-12 11:00,12,134.45,134.7,134.4,134.6,147
20100301|2009-11-12 11:30,12,134.6,134.85,134.45,134.8,54
20100301|2009-11-12 12:00,12,134.75,134.75,133.05,133.5,758
20100301|2009-11-12 12:30,12,133.55,133.6,133.1,133.15,371
20100301|2009-11-12 13:00,12,133.15,133.15,133.15,133.15,4
20100301|2009-11-13 02:30,13,133.25,133.7,133.25,133.6,183
20100301|2009-11-13 03:00,13,133.65,133.65,133.4,133.65,136
20100301|2009-11-13 03:30,13,133.6,133.65,133.6,133.6,154
20100301|2009-11-13 04:00,13,133.6,133.65,133.5,133.65,60
20100301|2009-11-13 04:30,13,133.65,133.65,133.55,133.55,258
20100301|2009-11-13 05:00,13,133.65,133.65,133.55,133.65,67
20100301|2009-11-13 05:30,13,133.6,134.3,133.6,134.25,224
20100301|2009-11-13 06:00,13,134.25,134.65,134.15,134.6,116
20100301|2009-11-13 06:30,13,134.55,134.6,134.2,134.25,129
20100301|2009-11-13 07:00,13,134.2,134.45,133.6,134.25,285
20100301|2009-11-13 07:30,13,134.25,134.3,133.65,133.9,302
20100301|2009-11-13 08:00,13,133.9,133.95,133.1,133.4,551
20100301|2009-11-13 08:30,13,133.35,133.5,133.05,133.25,302
20100301|2009-11-13 09:00,13,133.15,134.3,133.15,133.85,430
20100301|2009-11-13 09:30,13,133.95,135.4,133.7,134.9,552
20100301|2009-11-13 10:00,13,134.85,135.1,134.35,134.7,189
20100301|2009-11-13 10:30,13,134.75,135.6,134.65,135.45,308
20100301|2009-11-13 11:00,13,135.5,135.7,135.2,135.45,381
20100301|2009-11-13 11:30,13,135.45,135.5,134.6,134.6,113
20100301|2009-11-13 12:00,13,134.55,134.55,133.9,134.3,343
20100301|2009-11-13 12:30,13,134.25,134.75,134.2,134.5,228
20100301|2009-11-13 13:00,13,134.5,134.5,134.5,134.5,5
20100301|2009-11-16 02:30,16,135.55,136.25,135.3,136.1,195
20100301|2009-11-16 03:00,16,136,136.65,135.9,136.45,94
20100301|2009-11-16 03:30,16,136.4,136.5,136.25,136.45,66
20100301|2009-11-16 04:00,16,136.4,136.5,136.1,136.1,44
20100301|2009-11-16 04:30,16,136.1,136.25,136.1,136.25,40
20100301|2009-11-16 05:00,16,136.2,136.3,136.05,136.15,70
20100301|2009-11-16 05:30,16,136.15,136.4,136.15,136.35,62
20100301|2009-11-16 06:00,16,136.4,136.65,136.4,136.5,177
20100301|2009-11-16 06:30,16,136.45,136.5,136.35,136.5,102
20100301|2009-11-16 07:00,16,136.45,136.45,135.9,135.9,303
20100301|2009-11-16 07:30,16,135.95,136.3,135.6,136,288
20100301|2009-11-16 08:00,16,135.9,135.9,135.1,135.55,364
20100301|2009-11-16 08:30,16,135.5,136.2,135.4,136.1,175
20100301|2009-11-16 09:00,16,136,136.5,135.8,136.35,324
20100301|2009-11-16 09:30,16,136.3,136.7,136.1,136.45,390
20100301|2009-11-16 10:00,16,136.45,136.6,136.15,136.5,361
20100301|2009-11-16 10:30,16,136.5,140.35,136.5,139.9,3420
20100301|2009-11-16 11:00,16,139.9,139.9,138.55,139.5,1035
20100301|2009-11-16 11:30,16,139.45,140.1,139,139.1,697
20100301|2009-11-16 12:00,16,139.1,139.8,138.7,139.75,1059
20100301|2009-11-16 12:30,16,139.7,140,139.5,139.55,266
20100301|2009-11-17 02:30,17,139.25,139.45,138.55,138.6,254
20100301|2009-11-17 03:00,17,138.7,138.8,138.2,138.2,98
20100301|2009-11-17 03:30,17,138.35,138.65,138.3,138.65,69
20100301|2009-11-17 04:00,17,138.6,138.6,138.1,138.1,104
20100301|2009-11-17 04:30,17,138.1,138.35,138,138.35,60
20100301|2009-11-17 05:00,17,138.5,138.6,138.2,138.2,89
20100301|2009-11-17 05:30,17,138.2,138.5,138.15,138.3,36
20100301|2009-11-17 06:00,17,138.35,138.35,137.8,137.85,122
20100301|2009-11-17 06:30,17,137.9,138.5,137.8,138.45,177
20100301|2009-11-17 07:00,17,138.35,139,137.95,138,416
20100301|2009-11-17 07:30,17,137.95,138.25,137.25,137.8,710
20100301|2009-11-17 08:00,17,137.75,138.65,137.7,138.3,331
20100301|2009-11-17 08:30,17,138.35,138.8,138.2,138.8,271
20100301|2009-11-17 09:00,17,138.85,138.85,138.15,138.25,350
20100301|2009-11-17 09:30,17,138.3,138.35,137.6,138,500
20100301|2009-11-17 10:00,17,138,138.4,138,138.35,269
20100301|2009-11-17 10:30,17,138.45,138.45,137.9,138.3,311
20100301|2009-11-17 11:00,17,138.3,139.15,138.05,138.8,373
20100301|2009-11-17 11:30,17,138.85,138.9,138.15,138.3,135
20100301|2009-11-17 12:00,17,138.35,139,138.3,138.85,330
20100301|2009-11-17 12:30,17,138.8,138.95,138.7,138.7,212
20100301|2009-11-18 02:30,18,139.5,140.75,139.1,140.5,352
20100301|2009-11-18 03:00,18,140.45,140.7,140.1,140.2,63
20100301|2009-11-18 03:30,18,140.15,140.4,140.05,140.3,176
20100301|2009-11-18 04:00,18,140.35,140.5,140.15,140.25,120
20100301|2009-11-18 04:30,18,140.25,140.25,140.1,140.25,74
20100301|2009-11-18 05:00,18,140.25,140.45,140.2,140.3,105
20100301|2009-11-18 05:30,18,140.3,140.5,140.2,140.3,218
20100301|2009-11-18 06:00,18,140.4,140.5,140.3,140.45,103
20100301|2009-11-18 06:30,18,140.5,141.4,140.4,140.5,468
20100301|2009-11-18 07:00,18,140.8,141.9,140.45,141.45,963
20100301|2009-11-18 07:30,18,141.45,141.7,140.95,141.2,726
20100301|2009-11-18 08:00,18,141.2,141.4,140.6,141.3,683
20100301|2009-11-18 08:30,18,141.3,141.55,140.7,140.85,426
20100301|2009-11-18 09:00,18,140.9,141.25,140.85,141,245
20100301|2009-11-18 09:30,18,141,141.45,140.9,141.05,356
20100301|2009-11-18 10:00,18,141.1,141.3,140.85,141.15,247
20100301|2009-11-18 10:30,18,141.2,142.75,141,142.4,1388
20100301|2009-11-18 11:00,18,142.4,142.5,141.85,142.1,424
20100301|2009-11-18 11:30,18,142.1,142.35,141.3,141.55,362
20100301|2009-11-18 12:00,18,141.55,141.55,140.1,140.65,984
20100301|2009-11-18 12:30,18,140.6,140.95,140.4,140.75,372
20100301|2009-11-19 02:30,19,140,140.05,139.35,139.45,154
20100301|2009-11-19 03:00,19,139.45,139.45,139,139.45,160
20100301|2009-11-19 03:30,19,139.45,139.45,138.75,138.9,169
20100301|2009-11-19 04:00,19,138.8,139.2,138.7,139,131
20100301|2009-11-19 04:30,19,139.1,139.35,139,139.25,42
20100301|2009-11-19 05:00,19,139.25,139.65,139.25,139.25,100
20100301|2009-11-19 05:30,19,139.25,139.3,139,139.15,122
20100301|2009-11-19 06:00,19,139.05,139.25,138.95,138.95,43
20100301|2009-11-19 06:30,19,138.95,139,138.5,138.85,136
20100301|2009-11-19 07:00,19,138.8,138.8,138.25,138.65,286
20100301|2009-11-19 07:30,19,138.6,139.25,138.55,138.8,389
20100301|2009-11-19 08:00,19,138.75,139.6,138.7,139.05,317
20100301|2009-11-19 08:30,19,139.15,139.15,138.3,138.75,363
20100301|2009-11-19 09:00,19,138.65,139.05,138.4,138.65,352
20100301|2009-11-19 09:30,19,138.55,138.75,135.3,136.45,2275
20100301|2009-11-19 10:00,19,136.45,136.85,136.25,136.85,745
20100301|2009-11-19 10:30,19,136.85,136.9,136.35,136.9,595
20100301|2009-11-19 11:00,19,136.85,137.4,136.75,137.25,543
20100301|2009-11-19 11:30,19,137.25,137.3,136.75,137,263
20100301|2009-11-19 12:00,19,136.95,137.2,136.5,136.75,418
20100301|2009-11-19 12:30,19,136.8,137.55,136.75,137.3,485
20100301|2009-11-20 02:30,20,137.75,137.9,137.5,137.65,139
20100301|2009-11-20 03:00,20,137.65,137.65,137.3,137.6,86
20100301|2009-11-20 03:30,20,137.6,137.6,137,137,135
20100301|2009-11-20 04:00,20,137,137,136.5,136.8,60
20100301|2009-11-20 04:30,20,136.8,137.05,136.7,137,11
20100301|2009-11-20 05:00,20,136.8,136.85,136.6,136.8,11
20100301|2009-11-20 05:30,20,136.65,136.65,136.05,136.3,120
20100301|2009-11-20 06:00,20,136.35,136.35,135.55,136,333
20100301|2009-11-20 06:30,20,136,136.05,135.5,135.65,214
20100301|2009-11-20 07:00,20,135.75,136.7,135.65,136.4,347
20100301|2009-11-20 07:30,20,136.45,136.8,136.35,136.4,352
20100301|2009-11-20 08:00,20,136.4,136.55,135.9,136.45,499
20100301|2009-11-20 08:30,20,136.4,136.45,135.9,136,361
20100301|2009-11-20 09:00,20,136,136.15,134.85,136,1101
20100301|2009-11-20 09:30,20,136.1,136.8,135.85,136.15,467
20100301|2009-11-20 10:00,20,136.25,136.55,135.3,135.8,358
20100301|2009-11-20 10:30,20,135.8,136.25,135.55,136.05,174
20100301|2009-11-20 11:00,20,136.1,136.25,135.9,136,204
20100301|2009-11-20 11:30,20,136.05,136.1,135.15,135.35,362
20100301|2009-11-20 12:00,20,135.35,136,135.15,135.75,962
20100301|2009-11-20 12:30,20,135.65,135.95,135.35,135.45,178
20100301|2009-11-23 02:30,23,137.05,138.45,137.05,137.8,424
20100301|2009-11-23 03:00,23,137.95,138.3,137.75,137.75,113
20100301|2009-11-23 03:30,23,137.75,138.5,137.7,138.1,177
20100301|2009-11-23 04:00,23,138.2,139.4,138.2,139.3,298
20100301|2009-11-23 04:30,23,139.3,139.3,138.75,138.85,108
20100301|2009-11-23 05:00,23,138.95,138.95,138.25,138.3,130
20100301|2009-11-23 05:30,23,138.5,138.8,138.3,138.5,112
20100301|2009-11-23 06:00,23,138.45,138.75,138.3,138.65,100
20100301|2009-11-23 06:30,23,138.7,138.8,138.3,138.3,67
20100301|2009-11-23 07:00,23,138.4,138.4,138,138.2,222
20100301|2009-11-23 07:30,23,138.3,138.3,137.55,138,614
20100301|2009-11-23 08:00,23,138,139,138,138.4,534
20100301|2009-11-23 08:30,23,138.45,138.85,138.25,138.25,190
20100301|2009-11-23 09:00,23,138.6,138.6,137.8,137.85,230
20100301|2009-11-23 09:30,23,137.9,138.4,137.8,138.4,234
20100301|2009-11-23 10:00,23,138.45,138.9,138.2,138.3,353
20100301|2009-11-23 10:30,23,138.3,138.7,138.2,138.45,446
20100301|2009-11-23 11:00,23,138.5,138.75,138.05,138.15,409
20100301|2009-11-23 11:30,23,138.15,138.15,137.4,137.8,416
20100301|2009-11-23 12:00,23,137.7,137.9,137.25,137.4,289
20100301|2009-11-23 12:30,23,137.45,137.8,137.3,137.3,190
20100301|2009-11-24 02:30,24,137.2,137.25,136.75,136.75,201
20100301|2009-11-24 03:00,24,136.75,137.3,136.7,137,84
20100301|2009-11-24 03:30,24,137,137.3,136.95,137.2,41
20100301|2009-11-24 04:00,24,137.2,138,137.2,137.7,80
20100301|2009-11-24 04:30,24,137.8,137.8,137.4,137.45,21
20100301|2009-11-24 05:00,24,137.4,137.6,137.4,137.6,20
20100301|2009-11-24 05:30,24,137.45,137.6,137.3,137.45,47
20100301|2009-11-24 06:00,24,137.5,138,137.4,138,99
20100301|2009-11-24 06:30,24,137.9,138.2,137.6,137.8,83
20100301|2009-11-24 07:00,24,137.8,137.95,137.3,137.95,160
20100301|2009-11-24 07:30,24,137.9,138,136.65,136.85,659
20100301|2009-11-24 08:00,24,136.8,137.2,136.5,136.9,573
20100301|2009-11-24 08:30,24,136.85,136.9,135.8,136.1,1072
20100301|2009-11-24 09:00,24,136.35,136.55,135.8,136.1,342
20100301|2009-11-24 09:30,24,136.1,136.75,136.1,136.35,372
20100301|2009-11-24 10:00,24,136.35,136.35,136.05,136.25,218
20100301|2009-11-24 10:30,24,136.2,136.7,136.15,136.7,169
20100301|2009-11-24 11:00,24,136.65,136.7,136.1,136.25,198
20100301|2009-11-24 11:30,24,136.3,136.5,136.2,136.3,117
20100301|2009-11-24 12:00,24,136.3,136.8,136.05,136.2,513
20100301|2009-11-24 12:30,24,136.2,136.3,136.05,136.1,153
20100301|2009-11-24 13:00,24,136.1,136.1,136.1,136.1,1
20100301|2009-11-25 02:30,25,136.9,137.7,136.75,137.45,198
20100301|2009-11-25 03:00,25,137.45,137.7,137.25,137.35,72
20100301|2009-11-25 03:30,25,137.4,137.7,137.3,137.6,115
20100301|2009-11-25 04:00,25,137.6,137.6,137.25,137.3,36
20100301|2009-11-25 04:30,25,137.4,137.4,137,137.15,70
20100301|2009-11-25 05:00,25,137.15,137.2,137.1,137.15,34
20100301|2009-11-25 05:30,25,137.15,137.75,137.1,137.55,209
20100301|2009-11-25 06:00,25,137.55,137.9,137.55,137.6,173
20100301|2009-11-25 06:30,25,137.6,138.65,137.55,138.25,439
20100301|2009-11-25 07:00,25,138.3,138.65,138.2,138.55,311
20100301|2009-11-25 07:30,25,138.6,139.7,138.4,138.4,1245
20100301|2009-11-25 08:00,25,138.45,138.9,138.4,138.8,404
20100301|2009-11-25 08:30,25,138.7,138.7,137.9,138.6,661
20100301|2009-11-25 09:00,25,138.7,139.1,138.25,138.45,548
20100301|2009-11-25 09:30,25,138.45,138.9,138.45,138.7,328
20100301|2009-11-25 10:00,25,138.65,139,138.5,138.85,253
20100301|2009-11-25 10:30,25,138.9,139.6,138.8,138.9,858
20100301|2009-11-25 11:00,25,139,139.45,138.7,139.25,324
20100301|2009-11-25 11:30,25,139.3,139.3,138.65,138.8,241
20100301|2009-11-25 12:00,25,138.8,139,138.65,138.85,217
20100301|2009-11-25 12:30,25,138.9,139.3,138.5,138.65,430
20100301|2009-11-27 02:30,27,135.9,135.9,134,135.8,1709
20100301|2009-11-27 03:00,27,135.65,136.35,135.6,136.1,314
20100301|2009-11-27 03:30,27,136.1,136.65,136.1,136.65,77
20100301|2009-11-27 04:00,27,136.65,136.75,136.4,136.55,154
20100301|2009-11-27 04:30,27,136.65,137,136.65,136.85,168
20100301|2009-11-27 05:00,27,136.8,136.8,136.5,136.8,68
20100301|2009-11-27 05:30,27,136.85,136.85,136.6,136.6,40
20100301|2009-11-27 06:00,27,136.55,136.8,136.2,136.2,123
20100301|2009-11-27 06:30,27,136.25,136.7,136.25,136.35,39
20100301|2009-11-27 07:00,27,136.35,136.75,136.05,136.5,259
20100301|2009-11-27 07:30,27,136.4,136.6,136.05,136.3,467
20100301|2009-11-27 08:00,27,136.25,136.35,135.9,135.95,341
20100301|2009-11-27 08:30,27,135.95,136.55,135.85,136.4,383
20100301|2009-11-27 09:00,27,136.4,137.75,136.3,137.2,560
20100301|2009-11-27 09:30,27,137.2,138,137.05,137.45,383
20100301|2009-11-27 10:00,27,137.4,138.2,137.4,138.05,352
20100301|2009-11-27 10:30,27,138.1,138.45,137.9,138.3,300
20100301|2009-11-27 11:00,27,138.3,138.45,137.9,138,189
20100301|2009-11-27 11:30,27,138,138.5,137.9,138.4,321
20100301|2009-11-30 02:30,30,138.75,139.35,138.65,139.05,279
20100301|2009-11-30 03:00,30,139.15,139.4,139.05,139.05,127
20100301|2009-11-30 03:30,30,139.1,139.1,139,139,68
20100301|2009-11-30 04:00,30,139,139.4,138.95,139.25,121
20100301|2009-11-30 04:30,30,139.3,140.05,139.3,139.85,415
20100301|2009-11-30 05:00,30,139.9,139.95,139.1,139.5,114
20100301|2009-11-30 05:30,30,139.4,139.5,139.05,139.45,43
20100301|2009-11-30 06:00,30,139.5,139.5,139.15,139.15,47
20100301|2009-11-30 06:30,30,139.3,139.55,139.2,139.35,67
20100301|2009-11-30 07:00,30,139.3,139.65,139.15,139.3,146
20100301|2009-11-30 07:30,30,139.25,141.6,139.15,141.1,2270
20100301|2009-11-30 08:00,30,141.15,141.5,140.35,140.45,669
20100301|2009-11-30 08:30,30,140.45,141.15,140.2,140.75,388
20100301|2009-11-30 09:00,30,140.85,141.45,140.75,141.45,369
20100301|2009-11-30 09:30,30,141.45,141.65,140.85,141.3,613
20100301|2009-11-30 10:00,30,141.2,141.9,140.95,141.3,634
20100301|2009-11-30 10:30,30,141.25,141.5,140.9,141.45,381
20100301|2009-11-30 11:00,30,141.45,143.5,141.4,142.9,3013
20100301|2009-11-30 11:30,30,142.85,142.85,141.75,141.9,686
20100301|2009-11-30 12:00,30,142,142.35,141.5,142.05,1069
20100301|2009-11-30 12:30,30,142.05,142.3,141.6,141.7,523
20100301|2009-12-01 02:30,1,142,142.45,141.85,142.4,208
20100301|2009-12-01 03:00,1,142.45,142.75,142.4,142.7,134
20100301|2009-12-01 03:30,1,142.7,142.75,142.25,142.25,130
20100301|2009-12-01 04:00,1,142.25,142.35,142.2,142.35,146
20100301|2009-12-01 04:30,1,142.35,142.7,142.35,142.5,53
20100301|2009-12-01 05:00,1,142.5,142.6,142.45,142.5,45
20100301|2009-12-01 05:30,1,142.6,142.85,142.6,142.85,112
20100301|2009-12-01 06:00,1,142.85,142.9,142.6,142.75,81
20100301|2009-12-01 06:30,1,142.8,143.05,142.7,142.95,316
20100301|2009-12-01 07:00,1,142.95,143.4,142.55,143.15,790
20100301|2009-12-01 07:30,1,143.2,143.2,142.45,142.7,506
20100301|2009-12-01 08:00,1,142.7,143.85,142.7,143.65,1033
20100301|2009-12-01 08:30,1,143.6,143.8,143.05,143.65,475
20100301|2009-12-01 09:00,1,143.65,143.65,142.6,143.35,582
20100301|2009-12-01 09:30,1,143.25,143.8,143.2,143.7,478
20100301|2009-12-01 10:00,1,143.7,144.6,143.6,144.35,1314
20100301|2009-12-01 10:30,1,144.3,144.4,143.2,143.35,496
20100301|2009-12-01 11:00,1,143.35,143.7,142.55,142.85,586
20100301|2009-12-01 11:30,1,142.85,143.15,141.7,142.1,760
20100301|2009-12-01 12:00,1,142.05,143,141.2,142.7,1029
20100301|2009-12-01 12:30,1,142.7,142.9,142.55,142.85,306
20100301|2009-12-02 02:30,2,143,143.35,142.85,143.25,142
20100301|2009-12-02 03:00,2,143.15,143.2,142.65,142.85,96
20100301|2009-12-02 03:30,2,142.75,142.85,142.6,142.85,47
20100301|2009-12-02 04:00,2,142.85,143.05,142.65,142.65,40
20100301|2009-12-02 04:30,2,142.75,142.75,142.55,142.55,43
20100301|2009-12-02 05:00,2,142.5,142.95,142.45,142.8,64
20100301|2009-12-02 05:30,2,142.7,142.9,142.55,142.75,59
20100301|2009-12-02 06:00,2,142.6,143,142.6,142.95,108
20100301|2009-12-02 06:30,2,142.9,143.45,142.8,143.3,190
20100301|2009-12-02 07:00,2,143.3,143.6,143.05,143.2,339
20100301|2009-12-02 07:30,2,143.2,143.5,142.4,143.1,551
20100301|2009-12-02 08:00,2,143.15,143.45,142.95,143.4,268
20100301|2009-12-02 08:30,2,143.4,144.25,143.4,143.8,859
20100301|2009-12-02 09:00,2,143.8,144.05,143.6,144,298
20100301|2009-12-02 09:30,2,143.85,144.3,143.6,144,522
20100301|2009-12-02 10:00,2,144,144.15,143.25,143.7,605
20100301|2009-12-02 10:30,2,143.7,143.95,143.4,143.75,302
20100301|2009-12-02 11:00,2,143.75,143.85,142.65,143,339
20100301|2009-12-02 11:30,2,143,143.4,142.3,143.3,339
20100301|2009-12-02 12:00,2,143.3,143.75,143.25,143.75,313
20100301|2009-12-02 12:30,2,143.7,143.85,143.5,143.85,334
20100301|2009-12-03 02:30,3,144,144.8,143.85,144.5,348
20100301|2009-12-03 03:00,3,144.5,144.7,144.35,144.35,64
20100301|2009-12-03 03:30,3,144.35,144.6,144.35,144.45,39
20100301|2009-12-03 04:00,3,144.4,144.5,144.35,144.5,13
20100301|2009-12-03 04:30,3,144.4,144.5,144.4,144.5,64
20100301|2009-12-03 05:00,3,144.45,144.55,144.3,144.5,84
20100301|2009-12-03 05:30,3,144.5,144.6,144.4,144.5,84
20100301|2009-12-03 06:00,3,144.45,144.5,144.4,144.4,53
20100301|2009-12-03 06:30,3,144.45,144.5,144.15,144.25,138
20100301|2009-12-03 07:00,3,144.3,144.5,144,144.35,252
20100301|2009-12-03 07:30,3,144.25,145.35,144,144.85,1845
20100301|2009-12-03 08:00,3,144.7,144.9,143.35,144.05,736
20100301|2009-12-03 08:30,3,143.95,144.85,143.6,144.6,504
20100301|2009-12-03 09:00,3,144.45,144.55,143.95,144.45,514
20100301|2009-12-03 09:30,3,144.4,144.75,144.05,144.6,364
20100301|2009-12-03 10:00,3,144.55,144.75,144.4,144.7,249
20100301|2009-12-03 10:30,3,144.65,144.7,144.15,144.25,354
20100301|2009-12-03 11:00,3,144.25,144.7,144.1,144.2,304
20100301|2009-12-03 11:30,3,144.25,144.65,144.2,144.5,154
20100301|2009-12-03 12:00,3,144.55,144.95,144.5,144.6,655
20100301|2009-12-03 12:30,3,144.55,144.95,144.5,144.95,331
20100301|2009-12-04 02:30,4,144,144.65,143.8,144.2,252
20100301|2009-12-04 03:00,4,144.15,144.3,144,144.2,45
20100301|2009-12-04 03:30,4,144.1,144.3,144.1,144.25,25
20100301|2009-12-04 04:00,4,144.3,144.35,144.3,144.3,13
20100301|2009-12-04 04:30,4,144.25,144.25,144,144,51
20100301|2009-12-04 05:00,4,144,144.05,143.8,143.8,42
20100301|2009-12-04 05:30,4,143.85,144,143.7,144,49
20100301|2009-12-04 06:00,4,144,144.1,143.8,143.95,89
20100301|2009-12-04 06:30,4,143.85,143.95,143.05,143.2,395
20100301|2009-12-04 07:00,4,143.3,143.7,142.85,143.25,410
20100301|2009-12-04 07:30,4,143.25,144.25,140.35,140.8,2053
20100301|2009-12-04 08:00,4,140.75,142.25,140.35,141.95,2634
20100301|2009-12-04 08:30,4,141.95,142.25,141.7,142,232
20100301|2009-12-04 09:00,4,142.05,142.15,141.55,141.9,343
20100301|2009-12-04 09:30,4,141.8,142.9,141.3,141.35,522
20100301|2009-12-04 10:00,4,141.35,141.45,139.5,140.9,1967
20100301|2009-12-04 10:30,4,140.8,141.4,140.55,141.3,327
20100301|2009-12-04 11:00,4,141.3,141.45,140.6,140.75,384
20100301|2009-12-04 11:30,4,140.75,141.2,140.75,141,147
20100301|2009-12-04 12:00,4,141.1,141.65,140.8,141.3,407
20100301|2009-12-04 12:30,4,141.35,141.35,141,141,331
20100301|2009-12-07 02:30,7,142,142.5,141.6,142.5,423
20100301|2009-12-07 03:00,7,142.5,142.85,142,142.2,156
20100301|2009-12-07 03:30,7,142.15,142.15,141.45,141.65,163
20100301|2009-12-07 04:00,7,141.75,141.9,141.5,141.55,147
20100301|2009-12-07 04:30,7,141.65,142.15,141.55,141.9,42
20100301|2009-12-07 05:00,7,141.85,142.1,141.85,141.85,33
20100301|2009-12-07 05:30,7,141.85,142.15,141.85,141.85,32
20100301|2009-12-07 06:00,7,141.85,141.85,141.05,141.35,106
20100301|2009-12-07 06:30,7,141.25,141.65,141.1,141.35,69
20100301|2009-12-07 07:00,7,141.2,142.3,140.75,140.95,583
20100301|2009-12-07 07:30,7,140.8,141.6,140.55,141.55,449
20100301|2009-12-07 08:00,7,141.55,141.65,141.05,141.15,213
20100301|2009-12-07 08:30,7,141.2,142.1,141.2,141.85,405
20100301|2009-12-07 09:00,7,141.85,142.8,141.7,142.65,478
20100301|2009-12-07 09:30,7,142.7,144.2,142.5,144.1,2005
20100301|2009-12-07 10:00,7,144.1,144.3,143.4,144.2,934
20100301|2009-12-07 10:30,7,144.15,145.85,144,145.6,2420
20100301|2009-12-07 11:00,7,145.65,146.75,145.15,146.6,2233
20100301|2009-12-07 11:30,7,146.5,147.9,146.2,146.75,2412
20100301|2009-12-07 12:00,7,146.65,147.1,146.3,146.45,872
20100301|2009-12-07 12:30,7,146.45,146.55,145.9,146,483
20100301|2009-12-08 02:30,8,146,146.3,145.5,145.8,167
20100301|2009-12-08 03:00,8,145.8,145.95,145.6,145.8,95
20100301|2009-12-08 03:30,8,145.8,146.3,145.8,146.25,92
20100301|2009-12-08 04:00,8,146.25,146.45,146.15,146.2,62
20100301|2009-12-08 04:30,8,146.35,146.4,146.1,146.1,78
20100301|2009-12-08 05:00,8,146.15,146.25,145.85,145.85,104
20100301|2009-12-08 05:30,8,145.85,145.85,145.55,145.75,61
20100301|2009-12-08 06:00,8,145.75,145.85,145.15,145.45,281
20100301|2009-12-08 06:30,8,145.3,145.45,144.5,145.1,253
20100301|2009-12-08 07:00,8,145.05,145.35,144.4,144.6,476
20100301|2009-12-08 07:30,8,144.6,145.45,144.35,145.15,788
20100301|2009-12-08 08:00,8,145.15,146.5,144.85,146.1,947
20100301|2009-12-08 08:30,8,146.05,146.05,145.4,145.5,433
20100301|2009-12-08 09:00,8,145.55,145.6,144.75,145.15,529
20100301|2009-12-08 09:30,8,145.15,145.35,144.25,144.75,570
20100301|2009-12-08 10:00,8,144.75,145.35,144.5,145,364
20100301|2009-12-08 10:30,8,144.85,144.85,143.9,144.35,668
20100301|2009-12-08 11:00,8,144.35,144.85,143.95,143.95,380
20100301|2009-12-08 11:30,8,144.05,144.4,143.6,144.25,214
20100301|2009-12-08 12:00,8,144.25,144.75,143.7,143.75,458
20100301|2009-12-08 12:30,8,143.75,144.1,143.6,143.65,327
20100301|2009-12-09 02:30,9,144.1,145.35,144,145.2,254
20100301|2009-12-09 03:00,9,145.2,145.65,145.2,145.4,186
20100301|2009-12-09 03:30,9,145.35,145.7,145.3,145.35,78
20100301|2009-12-09 04:00,9,145.4,145.55,145.3,145.5,63
20100301|2009-12-09 04:30,9,145.55,145.6,145.45,145.6,29
20100301|2009-12-09 05:00,9,145.6,145.7,145.3,145.5,49
20100301|2009-12-09 05:30,9,145.35,145.8,145.3,145.6,124
20100301|2009-12-09 06:00,9,145.6,145.8,145.35,145.6,70
20100301|2009-12-09 06:30,9,145.6,145.65,145.15,145.4,164
20100301|2009-12-09 07:00,9,145.3,146.2,145.15,146.05,536
20100301|2009-12-09 07:30,9,145.95,146,145.15,145.25,491
20100301|2009-12-09 08:00,9,145.3,145.5,144.55,144.8,797
20100301|2009-12-09 08:30,9,144.85,145,144.6,144.9,494
20100301|2009-12-09 09:00,9,144.9,146,144.9,145.85,596
20100301|2009-12-09 09:30,9,145.8,146.65,145.3,145.9,1103
20100301|2009-12-09 10:00,9,145.85,146.05,145.4,145.4,319
20100301|2009-12-09 10:30,9,145.45,145.75,145.15,145.3,365
20100301|2009-12-09 11:00,9,145.4,145.4,143.6,144,1185
20100301|2009-12-09 11:30,9,144,144.5,143.7,144.15,395
20100301|2009-12-09 12:00,9,144.1,144.2,141.4,141.65,2439
20100301|2009-12-09 12:30,9,141.6,141.9,141.25,141.35,855
20100301|2009-12-10 02:30,10,141.7,142.45,141.7,142.45,202
20100301|2009-12-10 03:00,10,142.35,143.4,142.25,143.1,180
20100301|2009-12-10 03:30,10,143.05,143.25,142.9,143.25,82
20100301|2009-12-10 04:00,10,143.15,143.3,143.15,143.25,44
20100301|2009-12-10 04:30,10,143.25,143.25,143.15,143.15,24
20100301|2009-12-10 05:00,10,143.05,143.1,142.8,142.9,31
20100301|2009-12-10 05:30,10,142.9,143.15,142.85,143.1,33
20100301|2009-12-10 06:00,10,142.95,142.95,142.6,142.65,54
20100301|2009-12-10 06:30,10,142.6,142.8,142.4,142.8,201
20100301|2009-12-10 07:00,10,142.8,143.25,142.4,143,237
20100301|2009-12-10 07:30,10,142.95,143.25,142.15,142.85,564
20100301|2009-12-10 08:00,10,142.7,143,142.3,142.75,250
20100301|2009-12-10 08:30,10,142.7,143.1,142.4,142.65,408
20100301|2009-12-10 09:00,10,142.6,142.75,142.3,142.55,283
20100301|2009-12-10 09:30,10,142.6,143,142.4,143,321
20100301|2009-12-10 10:00,10,143,143.65,142.75,143.4,636
20100301|2009-12-10 10:30,10,143.45,144.2,143.15,143.8,664
20100301|2009-12-10 11:00,10,143.8,143.85,143.05,143.25,314
20100301|2009-12-10 11:30,10,143.2,143.4,142.65,143.2,272
20100301|2009-12-10 12:00,10,143.15,143.3,142.1,142.85,631
20100301|2009-12-10 12:30,10,142.85,142.95,142.65,142.75,209
20100301|2009-12-11 02:30,11,142.75,143.7,142.75,143.55,166
20100301|2009-12-11 03:00,11,143.6,144.5,143.6,144.2,232
20100301|2009-12-11 03:30,11,144.15,144.3,144.1,144.25,26
20100301|2009-12-11 04:00,11,144.1,144.3,144.1,144.15,20
20100301|2009-12-11 04:30,11,144.1,144.3,144.1,144.25,37
20100301|2009-12-11 05:00,11,144.25,144.25,144.15,144.2,33
20100301|2009-12-11 05:30,11,144.15,144.25,143.5,143.85,101
20100301|2009-12-11 06:00,11,143.95,144.2,143.9,144,57
20100301|2009-12-11 06:30,11,144,144,143.85,143.95,69
20100301|2009-12-11 07:00,11,143.75,144.1,143.55,143.7,211
20100301|2009-12-11 07:30,11,143.8,144,142.25,143,790
20100301|2009-12-11 08:00,11,143,143.05,140.3,141.4,2538
20100301|2009-12-11 08:30,11,141.4,141.4,140.8,141.25,562
20100301|2009-12-11 09:00,11,141.3,141.3,140.75,141.15,447
20100301|2009-12-11 09:30,11,141.15,141.85,140.85,141.6,421
20100301|2009-12-11 10:00,11,141.55,141.6,141.05,141.3,324
20100301|2009-12-11 10:30,11,141.3,141.95,141.3,141.85,236
20100301|2009-12-11 11:00,11,141.95,143.2,141.9,143.15,594
20100301|2009-12-11 11:30,11,143.1,143.6,142.35,142.6,519
20100301|2009-12-11 12:00,11,142.65,143,142.35,142.75,429
20100301|2009-12-11 12:30,11,142.75,143.1,142.7,143.1,306
20100301|2009-12-11 13:00,11,143,143.1,143,143,28
20100301|2009-12-14 02:30,14,143.2,143.55,143.05,143.5,190
20100301|2009-12-14 03:00,14,143.4,143.6,143.1,143.5,69
20100301|2009-12-14 03:30,14,143.45,143.7,143.4,143.6,49
20100301|2009-12-14 04:00,14,143.55,143.65,143.4,143.45,42
20100301|2009-12-14 04:30,14,143.45,143.6,143.4,143.45,28
20100301|2009-12-14 05:00,14,143.5,143.55,143.35,143.5,48
20100301|2009-12-14 05:30,14,143.6,144,143.5,143.95,129
20100301|2009-12-14 06:00,14,143.75,144,143.6,143.95,118
20100301|2009-12-14 06:30,14,143.9,144,143.55,143.6,134
20100301|2009-12-14 07:00,14,143.55,143.7,143.3,143.7,96
20100301|2009-12-14 07:30,14,143.65,145.25,142.85,144.9,1565
20100301|2009-12-14 08:00,14,144.85,145.3,144.5,144.6,911
20100301|2009-12-14 08:30,14,144.55,145.05,144.5,145,272
20100301|2009-12-14 09:00,14,145,145.8,144.95,145.5,968
20100301|2009-12-14 09:30,14,145.5,146.3,145.4,145.85,1210
20100301|2009-12-14 10:00,14,145.85,146.1,145.4,145.8,386
20100301|2009-12-14 10:30,14,145.8,145.9,145.35,145.8,244
20100301|2009-12-14 11:00,14,145.9,146.2,145.65,145.7,416
20100301|2009-12-14 11:30,14,145.8,146,145.7,145.9,181
20100301|2009-12-14 12:00,14,145.9,146.15,145.25,145.8,711
20100301|2009-12-14 12:30,14,145.8,146.6,145.5,146.5,797
20100301|2009-12-15 02:30,15,145.9,146.35,145.5,146.05,291
20100301|2009-12-15 03:00,15,146.05,146.15,145.7,145.8,74
20100301|2009-12-15 03:30,15,145.8,146.1,145.55,146.05,74
20100301|2009-12-15 04:00,15,145.95,146.15,145.9,145.9,65
20100301|2009-12-15 04:30,15,146.05,146.15,146,146,36
20100301|2009-12-15 05:00,15,145.9,146.15,145.9,145.9,89
20100301|2009-12-15 05:30,15,145.8,145.8,145.5,145.65,42
20100301|2009-12-15 06:00,15,145.65,145.75,145,145.1,229
20100301|2009-12-15 06:30,15,145,145.3,144.9,145.2,136
20100301|2009-12-15 07:00,15,145.35,145.5,144.7,144.9,648
20100301|2009-12-15 07:30,15,144.8,147.35,144.7,146.95,2281
20100301|2009-12-15 08:00,15,146.95,147.7,146.5,147.55,1285
20100301|2009-12-15 08:30,15,147.55,149.4,147.5,147.8,3174
20100301|2009-12-15 09:00,15,147.85,149,147.85,148.4,1101
20100301|2009-12-15 09:30,15,148.45,148.75,148.3,148.3,333
20100301|2009-12-15 10:00,15,148.3,148.45,148.05,148.15,286
20100301|2009-12-15 10:30,15,148.1,148.25,147.55,148.1,504
20100301|2009-12-15 11:00,15,148.1,148.35,148,148.15,246
20100301|2009-12-15 11:30,15,148.2,148.2,147.65,147.85,345
20100301|2009-12-15 12:00,15,147.85,148.15,147,147.25,868
20100301|2009-12-15 12:30,15,147.3,147.5,147.05,147.2,529
20100301|2009-12-15 13:00,15,147.2,147.2,147.2,147.2,1
20100301|2009-12-16 02:30,16,147.6,148.4,147.6,148.25,184
20100301|2009-12-16 03:00,16,148.25,148.25,147.65,147.95,175
20100301|2009-12-16 03:30,16,148,148.45,147.9,148.4,89
20100301|2009-12-16 04:00,16,148.35,148.85,148.35,148.85,171
20100301|2009-12-16 04:30,16,148.8,149.5,148.45,149.15,521
20100301|2009-12-16 05:00,16,149.25,149.3,148.55,148.65,99
20100301|2009-12-16 05:30,16,148.7,149.1,148.6,149.05,73
20100301|2009-12-16 06:00,16,149,149,148.6,148.6,33
20100301|2009-12-16 06:30,16,148.6,149.3,148.6,149.3,175
20100301|2009-12-16 07:00,16,149.3,149.3,148.45,148.9,411
20100301|2009-12-16 07:30,16,148.75,149,147.95,148.55,551
20100301|2009-12-16 08:00,16,148.6,148.6,147.7,148.25,571
20100301|2009-12-16 08:30,16,148.15,148.8,147.95,148.2,476
20100301|2009-12-16 09:00,16,148.25,148.5,147.95,148.4,266
20100301|2009-12-16 09:30,16,148.35,148.9,148.3,148.55,406
20100301|2009-12-16 10:00,16,148.55,149.4,148.55,149,764
20100301|2009-12-16 10:30,16,148.9,149.1,148.2,148.5,330
20100301|2009-12-16 11:00,16,148.55,148.75,148.35,148.4,240
20100301|2009-12-16 11:30,16,148.5,148.75,147.6,148.2,368
20100301|2009-12-16 12:00,16,148.1,148.75,147.75,148.3,528
20100301|2009-12-16 12:30,16,148.25,148.55,148.05,148.1,271
20100301|2009-12-17 02:30,17,147.7,147.7,146.7,147.25,360
20100301|2009-12-17 03:00,17,147.2,147.4,147.1,147.3,30
20100301|2009-12-17 03:30,17,147.3,147.35,146.9,146.9,123
20100301|2009-12-17 04:00,17,146.9,146.9,146.65,146.65,216
20100301|2009-12-17 04:30,17,146.65,146.95,145.8,146.2,466
20100301|2009-12-17 05:00,17,146.2,146.4,146.15,146.35,83
20100301|2009-12-17 05:30,17,146.35,146.5,146.25,146.3,66
20100301|2009-12-17 06:00,17,146.25,146.35,146.2,146.35,97
20100301|2009-12-17 06:30,17,146.4,146.85,146.3,146.75,154
20100301|2009-12-17 07:00,17,146.75,146.75,145.7,145.8,422
20100301|2009-12-17 07:30,17,145.8,146.3,144.9,145.9,1316
20100301|2009-12-17 08:00,17,145.9,148.2,145.85,147.5,1242
20100301|2009-12-17 08:30,17,147.6,147.85,146.85,146.85,636
20100301|2009-12-17 09:00,17,146.85,147.15,146,146.05,755
20100301|2009-12-17 09:30,17,146.15,147.25,146.05,146.9,392
20100301|2009-12-17 10:00,17,146.7,146.95,146.45,146.45,183
20100301|2009-12-17 10:30,17,146.5,146.55,145.5,145.65,646
20100301|2009-12-17 11:00,17,145.65,146.25,145.55,145.9,290
20100301|2009-12-17 11:30,17,145.9,146.3,145.7,146,171
20100301|2009-12-17 12:00,17,146,146.45,145.7,146.45,293
20100301|2009-12-17 12:30,17,146.35,146.8,146.1,146.2,344
20100301|2009-12-17 13:00,17,146.2,146.2,146.2,146.2,4
20100301|2009-12-18 02:30,18,146.55,147.55,146.55,147.4,338
20100301|2009-12-18 03:00,18,147.5,147.5,146.5,147.1,95
20100301|2009-12-18 03:30,18,147,147,146.8,147,29
20100301|2009-12-18 04:00,18,147,147,146.5,146.6,57
20100301|2009-12-18 04:30,18,146.6,146.9,146.6,146.85,59
20100301|2009-12-18 05:00,18,146.65,146.9,146.5,146.9,36
20100301|2009-12-18 05:30,18,146.75,146.9,146.6,146.8,37
20100301|2009-12-18 06:00,18,146.75,146.9,146.3,146.3,116
20100301|2009-12-18 06:30,18,146.45,147.2,146.35,147.2,153
20100301|2009-12-18 07:00,18,147.15,147.4,146.7,146.85,208
20100301|2009-12-18 07:30,18,147,147.05,146.3,146.3,219
20100301|2009-12-18 08:00,18,146.35,146.85,146.1,146.65,293
20100301|2009-12-18 08:30,18,146.6,146.8,146.2,146.35,305
20100301|2009-12-18 09:00,18,146.4,146.6,146.2,146.25,287
20100301|2009-12-18 09:30,18,146.2,146.25,144.1,144.35,1913
20100301|2009-12-18 10:00,18,144.3,144.6,143.95,144.4,901
20100301|2009-12-18 10:30,18,144.5,144.85,144,144.3,518
20100301|2009-12-18 11:00,18,144.3,144.3,143.3,143.45,741
20100301|2009-12-18 11:30,18,143.45,144.7,143.4,144.5,423
20100301|2009-12-18 12:00,18,144.6,145.6,144.45,145.55,531
20100301|2009-12-18 12:30,18,145.55,145.6,145.1,145.55,385
20100301|2009-12-21 02:30,21,146.4,146.6,145.55,145.8,215
20100301|2009-12-21 03:00,21,145.9,146.2,145.9,145.95,32
20100301|2009-12-21 03:30,21,146.05,146.4,146,146.3,51
20100301|2009-12-21 04:00,21,146.35,146.65,146.35,146.65,60
20100301|2009-12-21 04:30,21,146.7,147.25,146.7,147.05,218
20100301|2009-12-21 05:00,21,147,147.25,146.85,146.85,114
20100301|2009-12-21 05:30,21,146.85,146.85,146.35,146.35,80
20100301|2009-12-21 06:00,21,146.35,146.65,146.35,146.4,47
20100301|2009-12-21 06:30,21,146.5,146.55,146.25,146.4,63
20100301|2009-12-21 07:00,21,146.45,146.9,146.2,146.85,256
20100301|2009-12-21 07:30,21,146.85,147,146.65,146.8,523
20100301|2009-12-21 08:00,21,146.9,147,146.15,146.3,203
20100301|2009-12-21 08:30,21,146.35,146.8,146.1,146.15,264
20100301|2009-12-21 09:00,21,146.1,146.5,145.6,145.9,578
20100301|2009-12-21 09:30,21,145.9,146.6,145.8,146.25,242
20100301|2009-12-21 10:00,21,146.35,146.6,145.8,145.95,191
20100301|2009-12-21 10:30,21,145.95,146.25,145.5,145.5,421
20100301|2009-12-21 11:00,21,145.55,146.3,145.5,146.2,387
20100301|2009-12-21 11:30,21,146.2,146.4,145.85,146,195
20100301|2009-12-21 12:00,21,146,146.1,145.35,145.75,551
20100301|2009-12-21 12:30,21,145.75,145.8,145.15,145.15,218
20100301|2009-12-21 13:00,21,145.15,145.15,145.15,145.15,5
20100301|2009-12-22 02:30,22,145.5,145.75,145.2,145.2,146
20100301|2009-12-22 03:00,22,145.45,145.7,144.85,144.85,78
20100301|2009-12-22 03:30,22,144.9,145.05,144.6,144.8,119
20100301|2009-12-22 04:00,22,144.9,145,144.8,144.95,29
20100301|2009-12-22 04:30,22,145,145.1,145,145.05,47
20100301|2009-12-22 05:00,22,145,145.15,144.85,145.15,13
20100301|2009-12-22 05:30,22,145.1,145.15,144.9,145.1,49
20100301|2009-12-22 06:00,22,145.15,145.25,144.95,145.1,61
20100301|2009-12-22 06:30,22,144.95,145.15,144.1,144.1,263
20100301|2009-12-22 07:00,22,144.1,144.3,143.75,144.3,427
20100301|2009-12-22 07:30,22,144.35,144.8,144.05,144.35,583
20100301|2009-12-22 08:00,22,144.4,144.6,143.8,144.55,343
20100301|2009-12-22 08:30,22,144.4,145.1,144.3,144.3,430
20100301|2009-12-22 09:00,22,144.3,144.6,144.05,144.4,161
20100301|2009-12-22 09:30,22,144.4,144.5,140.7,141.8,4698
20100301|2009-12-22 10:00,22,141.9,142.35,141.75,142.3,823
20100301|2009-12-22 10:30,22,142.3,142.4,142.1,142.25,434
20100301|2009-12-22 11:00,22,142.2,142.65,142,142.15,586
20100301|2009-12-22 11:30,22,142.2,142.65,142,142.4,275
20100301|2009-12-22 12:00,22,142.4,142.6,142.25,142.5,347
20100301|2009-12-22 12:30,22,142.5,142.9,142.05,142.05,490
20100301|2009-12-22 13:00,22,142.25,142.25,142.25,142.25,1
20100301|2009-12-23 02:30,23,142.3,142.5,141.5,142.45,214
20100301|2009-12-23 03:00,23,142.45,142.45,142.35,142.4,28
20100301|2009-12-23 03:30,23,142.35,142.5,142.2,142.2,78
20100301|2009-12-23 04:00,23,142.2,142.35,142.2,142.25,25
20100301|2009-12-23 04:30,23,142.35,142.45,142.35,142.45,7
20100301|2009-12-23 05:00,23,142.35,142.45,142.35,142.35,39
20100301|2009-12-23 05:30,23,142.3,142.35,142.2,142.3,17
20100301|2009-12-23 06:00,23,142.4,142.5,142.4,142.4,33
20100301|2009-12-23 06:30,23,142.4,142.45,142,142.3,50
20100301|2009-12-23 07:00,23,142.25,142.25,141.05,141.8,671
20100301|2009-12-23 07:30,23,141.9,142.4,141.5,142.05,218
20100301|2009-12-23 08:00,23,142,142.45,141.65,142.25,169
20100301|2009-12-23 08:30,23,142.4,143.2,142.3,142.4,517
20100301|2009-12-23 09:00,23,142.4,142.8,142.15,142.35,187
20100301|2009-12-23 09:30,23,142.35,142.7,142,142.15,273
20100301|2009-12-23 10:00,23,142.2,142.25,141.6,142,208
20100301|2009-12-23 10:30,23,141.85,142.4,141.6,141.9,363
20100301|2009-12-23 11:00,23,141.9,142.8,141.8,142.7,295
20100301|2009-12-23 11:30,23,142.6,142.75,142.3,142.5,151
20100301|2009-12-23 12:00,23,142.35,142.8,142.1,142.75,244
20100301|2009-12-23 12:30,23,142.75,143.4,142.6,143.4,351
20100301|2009-12-23 13:00,23,143.3,143.3,143.25,143.25,3
20100301|2009-12-24 02:30,24,143.25,143.45,143.1,143.45,133
20100301|2009-12-24 03:00,24,143.4,143.5,143.3,143.3,53
20100301|2009-12-24 03:30,24,143.3,143.5,143.2,143.5,60
20100301|2009-12-24 04:00,24,143.45,143.55,143.45,143.55,20
20100301|2009-12-24 04:30,24,143.5,143.55,143.4,143.4,20
20100301|2009-12-24 05:00,24,143.45,143.5,143.45,143.5,5
20100301|2009-12-24 05:30,24,143.35,143.45,143.25,143.4,5
20100301|2009-12-24 06:00,24,143.25,143.35,143.25,143.25,11
20100301|2009-12-24 06:30,24,143.4,143.45,142.95,142.95,42
20100301|2009-12-24 07:00,24,143,143.25,142.75,143.25,49
20100301|2009-12-24 07:30,24,143,143.2,142.7,142.95,156
20100301|2009-12-24 08:00,24,142.95,143.25,142.75,142.85,81
20100301|2009-12-24 08:30,24,142.85,142.9,142.6,142.7,70
20100301|2009-12-24 09:00,24,142.8,142.95,142,142.2,232
20100301|2009-12-24 09:30,24,142.2,142.2,141.7,141.8,275
20100301|2009-12-24 10:00,24,141.85,142.15,141.75,141.95,190
20100301|2009-12-24 10:30,24,141.95,142,141.5,141.5,251
20100301|2009-12-24 11:00,24,141.5,141.55,139.95,140,1357
20100301|2009-12-24 11:30,24,140,140.75,139.1,140,1626
20100301|2009-12-24 12:00,24,139.65,139.65,139.6,139.6,5
20100301|2009-12-28 06:30,28,139.85,140.6,139.8,140.25,618
20100301|2009-12-28 07:00,28,140.2,140.25,139.6,139.7,424
20100301|2009-12-28 07:30,28,139.7,139.75,138.4,138.55,1634
20100301|2009-12-28 08:00,28,138.6,138.6,137.4,137.55,1384
20100301|2009-12-28 08:30,28,137.6,137.65,137.2,137.35,741
20100301|2009-12-28 09:00,28,137.35,137.55,137.15,137.2,467
20100301|2009-12-28 09:30,28,137.2,137.5,136.9,137.05,857
20100301|2009-12-28 10:00,28,137.05,138.4,136.9,137.6,564
20100301|2009-12-28 10:30,28,137.55,137.8,137.3,137.6,291
20100301|2009-12-28 11:00,28,137.6,137.6,137.2,137.25,350
20100301|2009-12-28 11:30,28,137.25,137.4,136.85,137.15,628
20100301|2009-12-28 12:00,28,137.1,137.4,136.9,137,495
20100301|2009-12-28 12:30,28,136.95,137.15,136.9,136.9,291
20100301|2009-12-29 02:30,29,137.25,138.1,137,137.75,200
20100301|2009-12-29 03:00,29,137.85,138.9,137.85,138.8,254
20100301|2009-12-29 03:30,29,138.8,139,138.25,139,172
20100301|2009-12-29 04:00,29,139,139,138.6,138.6,62
20100301|2009-12-29 04:30,29,138.65,138.65,138.15,138.35,23
20100301|2009-12-29 05:00,29,138.5,138.5,138.35,138.5,18
20100301|2009-12-29 05:30,29,138.5,138.75,138.5,138.6,40
20100301|2009-12-29 06:00,29,138.6,138.7,138.3,138.5,41
20100301|2009-12-29 06:30,29,138.65,138.85,138.1,138.45,69
20100301|2009-12-29 07:00,29,138.35,138.45,137.8,137.8,237
20100301|2009-12-29 07:30,29,137.8,137.9,137.3,137.7,378
20100301|2009-12-29 08:00,29,137.75,137.9,137.45,137.7,290
20100301|2009-12-29 08:30,29,137.65,137.65,137.2,137.6,369
20100301|2009-12-29 09:00,29,137.5,137.95,137.5,137.65,276
20100301|2009-12-29 09:30,29,137.6,138.35,137.35,137.45,433
20100301|2009-12-29 10:00,29,137.4,137.5,137.15,137.15,417
20100301|2009-12-29 10:30,29,137.15,137.45,137.15,137.45,201
20100301|2009-12-29 11:00,29,137.5,137.55,137,137.05,342
20100301|2009-12-29 11:30,29,137.15,137.25,137,137.1,184
20100301|2009-12-29 12:00,29,137.1,137.2,136.3,136.35,1269
20100301|2009-12-29 12:30,29,136.35,136.55,136.35,136.35,269
20100301|2009-12-30 02:30,30,136.5,137.5,136.45,137,213
20100301|2009-12-30 03:00,30,137,137.5,137,137.4,37
20100301|2009-12-30 03:30,30,137.4,137.55,137.35,137.5,22
20100301|2009-12-30 04:00,30,137.6,137.7,137.35,137.65,33
20100301|2009-12-30 04:30,30,137.6,137.6,137.45,137.6,20
20100301|2009-12-30 05:00,30,137.6,137.95,137.6,137.95,93
20100301|2009-12-30 05:30,30,137.9,137.9,137.6,137.75,62
20100301|2009-12-30 06:00,30,137.75,138.15,137.75,137.95,160
20100301|2009-12-30 06:30,30,137.95,138,137.7,137.9,104
20100301|2009-12-30 07:00,30,137.9,137.9,137.15,137.2,190
20100301|2009-12-30 07:30,30,137.25,137.25,136.45,136.9,900
20100301|2009-12-30 08:00,30,136.95,137,136.5,136.55,301
20100301|2009-12-30 08:30,30,136.6,136.85,136.5,136.8,205
20100301|2009-12-30 09:00,30,136.8,137,136.55,136.6,224
20100301|2009-12-30 09:30,30,136.65,136.85,136.45,136.85,461
20100301|2009-12-30 10:00,30,136.85,137,136,136.35,1161
20100301|2009-12-30 10:30,30,136.4,136.5,136,136.15,870
20100301|2009-12-30 11:00,30,136.25,136.5,136.15,136.3,312
20100301|2009-12-30 11:30,30,136.35,136.75,136.15,136.5,325
20100301|2009-12-30 12:00,30,136.45,136.95,136.45,136.6,308
20100301|2009-12-30 12:30,30,136.6,137.25,136.6,137.25,360
20100301|2009-12-31 02:30,31,137.95,137.95,137.65,137.65,184
20100301|2009-12-31 03:00,31,137.6,137.8,137.5,137.6,93
20100301|2009-12-31 03:30,31,137.6,137.6,137.2,137.45,116
20100301|2009-12-31 04:00,31,137.45,137.45,137.4,137.45,12
20100301|2009-12-31 04:30,31,137.35,137.7,137.35,137.7,43
20100301|2009-12-31 05:00,31,137.7,138.1,137.7,138.1,140
20100301|2009-12-31 05:30,31,138.1,138.1,138,138,47
20100301|2009-12-31 06:00,31,138,138.2,137.9,138.05,229
20100301|2009-12-31 06:30,31,138.05,138.05,137.55,137.55,48
20100301|2009-12-31 07:00,31,137.55,137.6,137.3,137.55,106
20100301|2009-12-31 07:30,31,137.55,137.6,137.1,137.3,259
20100301|2009-12-31 08:00,31,137.3,137.45,137.2,137.3,144
20100301|2009-12-31 08:30,31,137.3,137.5,137.25,137.45,193
20100301|2009-12-31 09:00,31,137.5,137.6,137.1,137.2,195
20100301|2009-12-31 09:30,31,137.2,137.2,136.25,136.4,568
20100301|2009-12-31 10:00,31,136.4,136.55,136.05,136.4,330
20100301|2009-12-31 10:30,31,136.4,136.6,136.25,136.35,159
20100301|2009-12-31 11:00,31,136.35,136.65,136.25,136.45,202
20100301|2009-12-31 11:30,31,136.45,136.55,136.25,136.3,113
20100301|2009-12-31 12:00,31,136.25,136.45,135.85,135.9,707
20100301|2009-12-31 12:30,31,136,136.2,135.8,135.9,200
20100301|2010-01-04 02:30,4,136,137.2,136,137.2,415
20100301|2010-01-04 03:00,4,137.25,138.5,137.25,138.15,709
20100301|2010-01-04 03:30,4,138.05,138.25,137.8,138.2,58
20100301|2010-01-04 04:00,4,138.2,138.5,138.05,138.25,107
20100301|2010-01-04 04:30,4,138.15,138.65,138.1,138.2,282
20100301|2010-01-04 05:00,4,138.15,138.75,138.15,138.6,157
20100301|2010-01-04 05:30,4,138.65,138.65,138.35,138.4,155
20100301|2010-01-04 06:00,4,138.5,138.65,138.35,138.65,134
20100301|2010-01-04 06:30,4,138.65,139.3,138.6,139.05,462
20100301|2010-01-04 07:00,4,139,139,137.95,138.25,604
20100301|2010-01-04 07:30,4,138.25,139.3,138.1,138.6,622
20100301|2010-01-04 08:00,4,138.6,139.55,138.25,139.15,731
20100301|2010-01-04 08:30,4,139.05,139.05,138.55,138.55,322
20100301|2010-01-04 09:00,4,138.55,141.15,138.55,140.9,2431
20100301|2010-01-04 09:30,4,140.9,141.4,140.7,141.2,980
20100301|2010-01-04 10:00,4,141.35,141.35,140.6,140.7,642
20100301|2010-01-04 10:30,4,140.65,141.1,140.6,140.85,414
20100301|2010-01-04 11:00,4,140.75,142,140.6,141.4,643
20100301|2010-01-04 11:30,4,141.3,142.25,141.05,141.75,528
20100301|2010-01-04 12:00,4,141.75,142.45,141.6,142,677
20100301|2010-01-04 12:30,4,141.9,142.05,141.55,142.05,311
20100301|2010-01-05 02:30,5,141.85,142.55,141.4,142.4,580
20100301|2010-01-05 03:00,5,142.4,142.55,142.2,142.3,101
20100301|2010-01-05 03:30,5,142.4,142.7,142.35,142.55,61
20100301|2010-01-05 04:00,5,142.5,142.7,142.45,142.6,126
20100301|2010-01-05 04:30,5,142.6,142.7,142.5,142.7,187
20100301|2010-01-05 05:00,5,142.6,142.6,142.05,142.1,163
20100301|2010-01-05 05:30,5,142.05,142.1,141.7,142.1,101
20100301|2010-01-05 06:00,5,142.15,142.35,142.1,142.3,112
20100301|2010-01-05 06:30,5,142.2,142.25,141.6,141.9,336
20100301|2010-01-05 07:00,5,141.85,141.9,141.1,141.35,642
20100301|2010-01-05 07:30,5,141.3,142.1,141.2,141.9,588
20100301|2010-01-05 08:00,5,141.9,142.35,141.7,141.85,776
20100301|2010-01-05 08:30,5,141.9,142.2,141.6,141.9,579
20100301|2010-01-05 09:00,5,141.8,142,141.6,141.9,289
20100301|2010-01-05 09:30,5,141.8,141.85,141.2,141.6,410
20100301|2010-01-05 10:00,5,141.6,141.6,140.65,140.9,1239
20100301|2010-01-05 10:30,5,140.95,141.15,140.7,140.95,520
20100301|2010-01-05 11:00,5,141.05,141.05,140.5,140.55,339
20100301|2010-01-05 11:30,5,140.55,141.2,140.4,141.2,384
20100301|2010-01-05 12:00,5,141.15,141.2,140.75,141.1,365
20100301|2010-01-05 12:30,5,141.15,141.15,140.8,140.95,186
20100301|2010-01-05 13:00,5,140.95,140.95,140.95,140.95,7
20100301|2010-01-06 02:30,6,141.6,141.75,141.3,141.4,201
20100301|2010-01-06 03:00,6,141.45,141.5,141.35,141.5,67
20100301|2010-01-06 03:30,6,141.7,141.75,141.55,141.7,23
20100301|2010-01-06 04:00,6,141.7,141.75,141.7,141.7,49
20100301|2010-01-06 04:30,6,141.75,141.75,141.65,141.65,30
20100301|2010-01-06 05:00,6,141.65,141.85,141.65,141.85,33
20100301|2010-01-06 05:30,6,141.85,142.25,141.85,141.95,193
20100301|2010-01-06 06:00,6,141.9,142.1,141.6,142.05,59
20100301|2010-01-06 06:30,6,142.15,142.25,141.6,142.25,225
20100301|2010-01-06 07:00,6,142.25,142.65,141.8,142.05,720
20100301|2010-01-06 07:30,6,142.1,142.5,141.85,142,530
20100301|2010-01-06 08:00,6,142.05,142.15,141.8,142,359
20100301|2010-01-06 08:30,6,141.95,142.05,141.25,141.4,718
20100301|2010-01-06 09:00,6,141.35,141.85,141.3,141.75,530
20100301|2010-01-06 09:30,6,141.65,141.65,140.05,140.65,1650
20100301|2010-01-06 10:00,6,140.65,141.55,140.5,141.45,504
20100301|2010-01-06 10:30,6,141.45,141.55,141.05,141.05,237
20100301|2010-01-06 11:00,6,141.05,141.45,140.8,141.25,306
20100301|2010-01-06 11:30,6,141.35,141.35,140.75,140.95,237
20100301|2010-01-06 12:00,6,140.9,141.7,140.9,141.7,441
20100301|2010-01-06 12:30,6,141.65,141.7,141.35,141.5,168
20100301|2010-01-07 02:30,7,141.55,141.6,141.2,141.2,118
20100301|2010-01-07 03:00,7,141.15,141.3,140.8,141,197
20100301|2010-01-07 03:30,7,140.9,141.45,140.9,141.1,103
20100301|2010-01-07 04:00,7,141.15,141.45,141.1,141.1,71
20100301|2010-01-07 04:30,7,141.2,141.2,141,141.1,28
20100301|2010-01-07 05:00,7,141.05,141.05,140.8,140.9,53
20100301|2010-01-07 05:30,7,141,141,140.75,140.8,29
20100301|2010-01-07 06:00,7,140.9,140.9,140.45,140.5,156
20100301|2010-01-07 06:30,7,140.5,140.7,140,140.15,720
20100301|2010-01-07 07:00,7,140.15,141.15,139.85,140.85,586
20100301|2010-01-07 07:30,7,140.8,141.25,140.7,141,229
20100301|2010-01-07 08:00,7,141,142.15,141,141.8,700
20100301|2010-01-07 08:30,7,141.8,141.8,141.2,141.35,432
20100301|2010-01-07 09:00,7,141.3,141.6,141.2,141.5,177
20100301|2010-01-07 09:30,7,141.45,141.95,141.35,141.85,281
20100301|2010-01-07 10:00,7,141.85,142.4,141.3,141.4,658
20100301|2010-01-07 10:30,7,141.3,141.45,141.05,141.3,190
20100301|2010-01-07 11:00,7,141.3,142,141.3,141.8,289
20100301|2010-01-07 11:30,7,141.75,142,141.45,141.65,142
20100301|2010-01-07 12:00,7,141.65,142.15,141.45,141.8,469
20100301|2010-01-07 12:30,7,141.8,141.9,141.5,141.65,276
20100301|2010-01-08 02:30,8,142.45,142.45,142.15,142.45,321
20100301|2010-01-08 03:00,8,142.4,143.3,142.4,143.1,445
20100301|2010-01-08 03:30,8,143.05,143.15,141.95,142.5,258
20100301|2010-01-08 04:00,8,142.55,142.9,142.3,142.9,152
20100301|2010-01-08 04:30,8,142.9,143,142.65,142.75,43
20100301|2010-01-08 05:00,8,142.7,142.95,142.7,142.8,54
20100301|2010-01-08 05:30,8,142.8,142.9,142.7,142.75,63
20100301|2010-01-08 06:00,8,142.75,142.8,142.4,142.5,179
20100301|2010-01-08 06:30,8,142.65,142.75,142.5,142.55,121
20100301|2010-01-08 07:00,8,142.55,143.15,142.5,142.9,494
20100301|2010-01-08 07:30,8,142.9,143.9,142.85,143.65,1477
20100301|2010-01-08 08:00,8,143.7,143.75,143.3,143.45,318
20100301|2010-01-08 08:30,8,143.4,144.45,143.3,144.2,1048
20100301|2010-01-08 09:00,8,144.25,145.3,144.15,144.8,2765
20100301|2010-01-08 09:30,8,144.85,145,144.5,144.55,649
20100301|2010-01-08 10:00,8,144.55,144.9,144.3,144.35,870
20100301|2010-01-08 10:30,8,144.35,144.9,144.2,144.8,480
20100301|2010-01-08 11:00,8,144.85,145.3,144.6,144.8,872
20100301|2010-01-08 11:30,8,144.7,144.95,144,144.95,1230
20100301|2010-01-08 12:00,8,145,146,144.85,145.1,2423
20100301|2010-01-08 12:30,8,145,145.5,144.85,145.5,446
20100301|2010-01-11 02:30,11,145.85,146.55,145.5,146.45,895
20100301|2010-01-11 03:00,11,146.4,146.95,146.3,146.55,586
20100301|2010-01-11 03:30,11,146.7,146.75,146.35,146.55,78
20100301|2010-01-11 04:00,11,146.45,146.5,146.25,146.3,80
20100301|2010-01-11 04:30,11,146.35,146.85,146.3,146.4,157
20100301|2010-01-11 05:00,11,146.45,146.5,146.3,146.45,45
20100301|2010-01-11 05:30,11,146.45,146.65,146.45,146.5,140
20100301|2010-01-11 06:00,11,146.5,146.65,146.45,146.45,86
20100301|2010-01-11 06:30,11,146.5,146.5,146,146,357
20100301|2010-01-11 07:00,11,146,146.1,143.75,145.55,1788
20100301|2010-01-11 07:30,11,145.55,145.85,144.6,145.25,493
20100301|2010-01-11 08:00,11,145.25,145.4,144.7,144.85,320
20100301|2010-01-11 08:30,11,144.85,145.35,144.6,144.9,373
20100301|2010-01-11 09:00,11,144.85,145.15,144.35,144.35,531
20100301|2010-01-11 09:30,11,144.3,144.4,142.55,144.15,1871
20100301|2010-01-11 10:00,11,144.25,144.3,143.6,143.65,347
20100301|2010-01-11 10:30,11,143.65,144.2,143.55,143.75,267
20100301|2010-01-11 11:00,11,143.75,143.95,143.35,143.6,274
20100301|2010-01-11 11:30,11,143.5,144.1,143.4,143.9,253
20100301|2010-01-11 12:00,11,143.8,144.45,143.45,143.95,774
20100301|2010-01-11 12:30,11,143.95,144.45,143.65,144.25,462
20100301|2010-01-11 13:00,11,144.3,144.3,144.3,144.3,1
20100301|2010-01-12 02:30,12,144,144.85,144,144.15,272
20100301|2010-01-12 03:00,12,144.05,144.7,144.05,144.4,86
20100301|2010-01-12 03:30,12,144.25,144.5,144.2,144.2,30
20100301|2010-01-12 04:00,12,144.2,144.35,144.05,144.25,65
20100301|2010-01-12 04:30,12,144.35,144.4,144.2,144.4,31
20100301|2010-01-12 05:00,12,144.45,144.5,143.65,143.65,162
20100301|2010-01-12 05:30,12,143.65,143.85,143.65,143.65,30
20100301|2010-01-12 06:00,12,143.65,143.75,143.4,143.5,189
20100301|2010-01-12 06:30,12,143.55,143.85,143.5,143.55,107
20100301|2010-01-12 07:00,12,143.7,143.95,143.15,143.3,429
20100301|2010-01-12 07:30,12,143.35,144.25,143.1,143.7,557
20100301|2010-01-12 08:00,12,143.8,143.8,143.05,143.6,927
20100301|2010-01-12 08:30,12,143.65,144.3,143.65,144,638
20100301|2010-01-12 09:00,12,144.05,144.45,143.75,144.2,388
20100301|2010-01-12 09:30,12,144.2,144.75,144.1,144.3,584
20100301|2010-01-12 10:00,12,144.25,144.45,144.1,144.2,250
20100301|2010-01-12 10:30,12,144.2,144.35,144,144,205
20100301|2010-01-12 11:00,12,144,144.1,143.65,144,315
20100301|2010-01-12 11:30,12,144,144.15,142.6,142.85,1136
20100301|2010-01-12 12:00,12,142.8,143.85,142.5,143.25,819
20100301|2010-01-12 12:30,12,143.25,143.35,142.95,143.25,273
20100301|2010-01-13 02:30,13,142.95,143.7,142.75,143.35,208
20100301|2010-01-13 03:00,13,143.4,143.85,143.3,143.85,69
20100301|2010-01-13 03:30,13,143.85,143.9,143.65,143.8,45
20100301|2010-01-13 04:00,13,143.8,143.95,143.55,143.95,69
20100301|2010-01-13 04:30,13,144,144.2,143.85,144,92
20100301|2010-01-13 05:00,13,144.1,144.15,143.85,143.9,60
20100301|2010-01-13 05:30,13,144,144.1,143.85,143.9,82
20100301|2010-01-13 06:00,13,143.9,143.95,143.75,143.9,42
20100301|2010-01-13 06:30,13,143.9,143.9,143.5,143.55,150
20100301|2010-01-13 07:00,13,143.55,143.6,143.15,143.35,209
20100301|2010-01-13 07:30,13,143.35,143.9,143.3,143.9,292
20100301|2010-01-13 08:00,13,143.85,145.1,143.85,144.1,1402
20100301|2010-01-13 08:30,13,144.15,144.25,143,143.6,1019
20100301|2010-01-13 09:00,13,143.6,143.7,143.4,143.4,407
20100301|2010-01-13 09:30,13,143.4,144.55,143.2,144.45,1018
20100301|2010-01-13 10:00,13,144.45,144.95,144.4,144.6,1014
20100301|2010-01-13 10:30,13,144.65,145.2,144.55,144.6,989
20100301|2010-01-13 11:00,13,144.6,145.15,144.5,144.95,654
20100301|2010-01-13 11:30,13,144.95,145.6,144.75,144.75,1084
20100301|2010-01-13 12:00,13,144.85,145.55,144.75,145.25,689
20100301|2010-01-13 12:30,13,145.2,146.05,145.2,145.9,1003
20100301|2010-01-13 13:00,13,145.85,145.85,145.85,145.85,1
20100301|2010-01-14 02:30,14,145.15,145.7,145.15,145.35,189
20100301|2010-01-14 03:00,14,145.5,145.65,145.35,145.35,61
20100301|2010-01-14 03:30,14,145.35,145.35,144.35,144.75,200
20100301|2010-01-14 04:00,14,144.8,145,144.5,144.85,66
20100301|2010-01-14 04:30,14,144.9,144.9,144.75,144.9,21
20100301|2010-01-14 05:00,14,144.75,144.9,144.5,144.65,60
20100301|2010-01-14 05:30,14,144.55,144.55,144.2,144.4,118
20100301|2010-01-14 06:00,14,144.4,144.95,144.4,144.6,181
20100301|2010-01-14 06:30,14,144.4,144.55,144.15,144.35,101
20100301|2010-01-14 07:00,14,144.45,144.8,144.05,144.35,286
20100301|2010-01-14 07:30,14,144.35,144.7,144.05,144.3,388
20100301|2010-01-14 08:00,14,144.3,144.65,144.05,144.3,588
20100301|2010-01-14 08:30,14,144.2,145.25,144.2,144.8,804
20100301|2010-01-14 09:00,14,144.8,145.4,144.75,145.15,473
20100301|2010-01-14 09:30,14,145.15,145.15,143.55,143.85,846
20100301|2010-01-14 10:00,14,143.9,144.6,143.65,144.6,500
20100301|2010-01-14 10:30,14,144.5,144.75,144.45,144.5,137
20100301|2010-01-14 11:00,14,144.55,144.75,144.45,144.65,210
20100301|2010-01-14 11:30,14,144.75,144.8,144.5,144.55,135
20100301|2010-01-14 12:00,14,144.55,144.7,144.15,144.65,412
20100301|2010-01-14 12:30,14,144.65,145,144.6,144.8,338
20100301|2010-01-14 13:00,14,144.85,144.85,144.85,144.85,6
20100301|2010-01-15 02:30,15,143.85,144,143.45,143.8,212
20100301|2010-01-15 03:00,15,143.9,144.1,143.6,144.1,121
20100301|2010-01-15 03:30,15,144.15,144.5,144.05,144.5,137
20100301|2010-01-15 04:00,15,144.55,144.55,144,144,83
20100301|2010-01-15 04:30,15,144,144.1,143.9,144,35
20100301|2010-01-15 05:00,15,144,144.05,143.7,144.05,76
20100301|2010-01-15 05:30,15,144,144.15,143.95,144.1,15
20100301|2010-01-15 06:00,15,144.05,144.05,143.8,144,33
20100301|2010-01-15 06:30,15,144,144.15,143.25,143.4,281
20100301|2010-01-15 07:00,15,143.55,143.6,143.15,143.15,234
20100301|2010-01-15 07:30,15,143.15,143.9,142.95,143.45,693
20100301|2010-01-15 08:00,15,143.45,143.5,143.1,143.25,375
20100301|2010-01-15 08:30,15,143.2,143.4,142.6,142.85,867
20100301|2010-01-15 09:00,15,142.9,142.9,140.4,140.8,4716
20100301|2010-01-15 09:30,15,140.8,141.1,140.65,141.05,946
20100301|2010-01-15 10:00,15,141.1,141.15,140.8,141.15,433
20100301|2010-01-15 10:30,15,141.05,141.35,140.95,141.05,587
20100301|2010-01-15 11:00,15,141.05,141.1,140.8,140.9,479
20100301|2010-01-15 11:30,15,140.85,141.2,140.8,141.15,214
20100301|2010-01-15 12:00,15,141.15,141.2,140.5,140.85,745
20100301|2010-01-15 12:30,15,140.85,141.2,140.8,141.05,406
20100301|2010-01-19 02:30,19,141,141.65,140.95,141.4,397
20100301|2010-01-19 03:00,19,141.5,141.6,141.3,141.3,153
20100301|2010-01-19 03:30,19,141.3,141.4,141.05,141.05,139
20100301|2010-01-19 04:00,19,141.05,141.1,140.5,140.55,152
20100301|2010-01-19 04:30,19,140.55,140.75,140.5,140.75,29
20100301|2010-01-19 05:00,19,140.65,140.95,140.6,140.95,91
20100301|2010-01-19 05:30,19,140.85,140.85,140.25,140.35,213
20100301|2010-01-19 06:00,19,140.3,140.6,140.15,140.55,310
20100301|2010-01-19 06:30,19,140.6,140.85,140.25,140.6,356
20100301|2010-01-19 07:00,19,140.65,141.35,140.5,141.2,820
20100301|2010-01-19 07:30,19,141.2,141.95,141.1,141.65,826
20100301|2010-01-19 08:00,19,141.6,141.65,141,141.2,292
20100301|2010-01-19 08:30,19,141.25,142.2,141.1,141.6,719
20100301|2010-01-19 09:00,19,141.55,141.9,141.35,141.5,213
20100301|2010-01-19 09:30,19,141.4,141.7,141.35,141.4,210
20100301|2010-01-19 10:00,19,141.4,141.85,141.3,141.6,275
20100301|2010-01-19 10:30,19,141.65,141.85,141.5,141.75,254
20100301|2010-01-19 11:00,19,141.8,142.25,141.65,142.15,502
20100301|2010-01-19 11:30,19,142.1,142.1,141.35,141.7,369
20100301|2010-01-19 12:00,19,141.65,141.65,140.65,140.8,860
20100301|2010-01-19 12:30,19,140.85,140.95,140.65,140.7,342
20100301|2010-01-19 13:00,19,140.7,140.7,140.7,140.7,2
20100301|2010-01-20 02:30,20,140.5,140.5,140,140.3,533
20100301|2010-01-20 03:00,20,140.3,140.35,140.1,140.25,45
20100301|2010-01-20 03:30,20,140.3,140.4,140.25,140.35,44
20100301|2010-01-20 04:00,20,140.25,140.35,140.2,140.3,100
20100301|2010-01-20 04:30,20,140.35,140.45,140.25,140.35,37
20100301|2010-01-20 05:00,20,140.35,140.45,139.7,139.8,815
20100301|2010-01-20 05:30,20,139.8,139.9,139.25,139.3,534
20100301|2010-01-20 06:00,20,139.3,139.6,139.25,139.5,104
20100301|2010-01-20 06:30,20,139.55,139.8,139.4,139.65,83
20100301|2010-01-20 07:00,20,139.75,139.75,139.3,139.35,305
20100301|2010-01-20 07:30,20,139.3,139.5,138.8,139.05,1151
20100301|2010-01-20 08:00,20,138.95,139.75,138.95,139.55,520
20100301|2010-01-20 08:30,20,139.6,139.65,139.05,139.25,483
20100301|2010-01-20 09:00,20,139.2,139.4,138.9,138.95,401
20100301|2010-01-20 09:30,20,138.95,139.45,138.5,138.9,2024
20100301|2010-01-20 10:00,20,138.9,139.15,138.45,138.55,946
20100301|2010-01-20 10:30,20,138.55,139,138.5,139,404
20100301|2010-01-20 11:00,20,139,139.3,138.85,139.1,351
20100301|2010-01-20 11:30,20,139.15,139.25,138.85,139.25,175
20100301|2010-01-20 12:00,20,139.3,139.4,138.7,139.25,569
20100301|2010-01-20 12:30,20,139.2,139.75,139.1,139.45,270
20100301|2010-01-21 02:30,21,139.45,139.7,139.05,139.05,216
20100301|2010-01-21 03:00,21,139.05,139.2,138.8,139.05,138
20100301|2010-01-21 03:30,21,139,139.2,139,139.2,35
20100301|2010-01-21 04:00,21,139.2,139.4,139.1,139.35,48
20100301|2010-01-21 04:30,21,139.3,139.35,139.1,139.1,31
20100301|2010-01-21 05:00,21,139.2,139.25,139.15,139.25,34
20100301|2010-01-21 05:30,21,139.2,139.45,139.2,139.4,39
20100301|2010-01-21 06:00,21,139.3,139.55,139.3,139.5,55
20100301|2010-01-21 06:30,21,139.45,139.95,139.45,139.6,151
20100301|2010-01-21 07:00,21,139.6,139.85,139.5,139.6,181
20100301|2010-01-21 07:30,21,139.8,139.85,138.75,139.15,607
20100301|2010-01-21 08:00,21,139.05,139.7,138.9,139.6,331
20100301|2010-01-21 08:30,21,139.7,140.15,139.5,139.55,679
20100301|2010-01-21 09:00,21,139.55,139.95,139.15,139.15,309
20100301|2010-01-21 09:30,21,139.2,139.2,138.5,138.8,767
20100301|2010-01-21 10:00,21,138.75,138.75,137.55,138,1868
20100301|2010-01-21 10:30,21,138.05,138.85,137.8,138,603
20100301|2010-01-21 11:00,21,138.05,138.75,138,138.35,402
20100301|2010-01-21 11:30,21,138.2,138.5,138,138.3,220
20100301|2010-01-21 12:00,21,138.25,138.85,138.05,138.85,475
20100301|2010-01-21 12:30,21,138.85,138.95,138.55,138.95,449
20100301|2010-01-22 02:30,22,138.75,139.25,138.75,139,153
20100301|2010-01-22 03:00,22,138.9,139,138.9,138.9,31
20100301|2010-01-22 03:30,22,138.9,139.2,138.9,139.2,48
20100301|2010-01-22 04:00,22,139.3,139.35,139.1,139.25,37
20100301|2010-01-22 04:30,22,139.25,139.25,139.05,139.25,16
20100301|2010-01-22 05:00,22,139.35,139.35,139.2,139.2,9
20100301|2010-01-22 05:30,22,139.15,139.15,138.65,138.75,90
20100301|2010-01-22 06:00,22,138.8,138.8,138.5,138.6,73
20100301|2010-01-22 06:30,22,138.65,138.75,138.2,138.35,271
20100301|2010-01-22 07:00,22,138.2,138.7,138,138.35,394
20100301|2010-01-22 07:30,22,138.3,138.3,137.85,137.95,609
20100301|2010-01-22 08:00,22,137.9,138.15,137.7,137.8,507
20100301|2010-01-22 08:30,22,137.85,137.85,137.55,137.6,922
20100301|2010-01-22 09:00,22,137.65,137.75,137.3,137.65,965
20100301|2010-01-22 09:30,22,137.65,138.3,137.55,138.05,595
20100301|2010-01-22 10:00,22,138.05,138.75,137.95,138.7,1067
20100301|2010-01-22 10:30,22,138.7,141.25,138.7,139.6,3329
20100301|2010-01-22 11:00,22,139.6,140.4,139.45,140.2,923
20100301|2010-01-22 11:30,22,140.2,140.55,139.5,139.7,455
20100301|2010-01-22 12:00,22,139.65,139.75,139.05,139.7,706
20100301|2010-01-22 12:30,22,139.7,139.8,139.6,139.75,246
20100301|2010-01-25 02:30,25,139.8,139.95,139.2,139.9,157
20100301|2010-01-25 03:00,25,139.95,139.95,139.7,139.85,38
20100301|2010-01-25 03:30,25,139.75,140.4,139.6,140.25,184
20100301|2010-01-25 04:00,25,140.35,140.35,140.1,140.25,12
20100301|2010-01-25 04:30,25,140.25,140.4,140.2,140.3,22
20100301|2010-01-25 05:00,25,140.3,140.3,140.2,140.2,29
20100301|2010-01-25 05:30,25,140.25,140.3,140.2,140.25,20
20100301|2010-01-25 06:00,25,140.25,140.3,140.15,140.3,46
20100301|2010-01-25 06:30,25,140.2,140.35,140.05,140.1,61
20100301|2010-01-25 07:00,25,140.1,140.1,138.8,139.1,548
20100301|2010-01-25 07:30,25,139.05,139.35,138.55,139.15,651
20100301|2010-01-25 08:00,25,139.1,139.35,139,139.25,270
20100301|2010-01-25 08:30,25,139.25,140.4,139.1,140.1,627
20100301|2010-01-25 09:00,25,140.1,140.2,139.55,140,448
20100301|2010-01-25 09:30,25,139.95,140.15,139.6,139.8,296
20100301|2010-01-25 10:00,25,139.75,139.9,139.4,139.6,349
20100301|2010-01-25 10:30,25,139.55,139.6,139,139.25,537
20100301|2010-01-25 11:00,25,139.3,139.4,138.85,139,380
20100301|2010-01-25 11:30,25,139,139.75,139,139.75,260
20100301|2010-01-25 12:00,25,139.75,139.95,139.2,139.45,545
20100301|2010-01-25 12:30,25,139.35,139.35,139.1,139.1,160
20100301|2010-01-26 02:30,26,139.05,139.2,138.85,139.15,136
20100301|2010-01-26 03:00,26,139.05,139.15,138.95,139,36
20100301|2010-01-26 03:30,26,139,139.1,138.85,139.1,48
20100301|2010-01-26 04:00,26,139.1,139.2,139,139.05,28
20100301|2010-01-26 04:30,26,139.1,139.15,138.9,138.9,23
20100301|2010-01-26 05:00,26,138.9,139,138.4,138.5,275
20100301|2010-01-26 05:30,26,138.55,138.55,138.3,138.3,94
20100301|2010-01-26 06:00,26,138.3,138.4,138.15,138.15,192
20100301|2010-01-26 06:30,26,138.2,138.55,138.15,138.5,187
20100301|2010-01-26 07:00,26,138.55,138.7,138.25,138.25,205
20100301|2010-01-26 07:30,26,138.3,138.65,137,137.25,2545
20100301|2010-01-26 08:00,26,137.25,137.45,137,137.25,1482
20100301|2010-01-26 08:30,26,137.25,138.2,137.15,137.2,783
20100301|2010-01-26 09:00,26,137.2,138.1,137.05,137.6,747
20100301|2010-01-26 09:30,26,137.65,138.2,137.6,137.65,557
20100301|2010-01-26 10:00,26,137.65,137.95,137.6,137.75,325
20100301|2010-01-26 10:30,26,137.75,138.95,137.75,138.35,877
20100301|2010-01-26 11:00,26,138.35,138.4,138,138.25,206
20100301|2010-01-26 11:30,26,138.3,138.45,138.1,138.2,141
20100301|2010-01-26 12:00,26,138.2,138.45,138.1,138.25,338
20100301|2010-01-26 12:30,26,138.35,138.4,138.15,138.2,190
20100301|2010-01-27 02:30,27,138,138.1,137.75,137.8,142
20100301|2010-01-27 03:00,27,137.85,137.9,137.7,137.9,65
20100301|2010-01-27 03:30,27,137.9,138.25,137.9,138.2,68
20100301|2010-01-27 04:00,27,138.2,138.65,138.2,138.65,81
20100301|2010-01-27 04:30,27,138.65,138.9,138.6,138.75,95
20100301|2010-01-27 05:00,27,138.7,138.9,138.6,138.85,64
20100301|2010-01-27 05:30,27,138.65,139,138.55,138.55,84
20100301|2010-01-27 06:00,27,138.65,138.65,138.45,138.45,84
20100301|2010-01-27 06:30,27,138.45,138.6,138,138,139
20100301|2010-01-27 07:00,27,138,138,137.4,137.65,524
20100301|2010-01-27 07:30,27,137.65,137.85,137.5,137.75,211
20100301|2010-01-27 08:00,27,137.75,137.75,137.15,137.45,686
20100301|2010-01-27 08:30,27,137.4,137.8,137.4,137.7,391
20100301|2010-01-27 09:00,27,137.7,137.7,137.05,137.25,628
20100301|2010-01-27 09:30,27,137.1,137.2,134.5,134.6,9806
20100301|2010-01-27 10:00,27,134.6,135.05,133.55,134.15,3921
20100301|2010-01-27 10:30,27,134.2,134.45,134.05,134.1,813
20100301|2010-01-27 11:00,27,134.1,134.55,134,134.35,583
20100301|2010-01-27 11:30,27,134.3,134.4,133.9,133.9,680
20100301|2010-01-27 12:00,27,133.9,134.15,133.35,133.5,1535
20100301|2010-01-27 12:30,27,133.6,133.75,133.45,133.7,518
20100301|2010-01-27 13:00,27,133.7,133.7,133.7,133.7,5
20100301|2010-01-28 02:30,28,133.95,134.6,133.7,134.6,285
20100301|2010-01-28 03:00,28,134.6,134.9,134.4,134.7,399
20100301|2010-01-28 03:30,28,134.6,134.7,133.8,133.9,264
20100301|2010-01-28 04:00,28,134.05,134.4,134,134.4,78
20100301|2010-01-28 04:30,28,134.4,134.5,133.65,133.65,208
20100301|2010-01-28 05:00,28,133.7,134,133.55,133.75,334
20100301|2010-01-28 05:30,28,133.75,134.25,133.75,134.15,123
20100301|2010-01-28 06:00,28,134.25,134.85,134.25,134.4,264
20100301|2010-01-28 06:30,28,134.5,134.7,134.1,134.1,183
20100301|2010-01-28 07:00,28,134.1,134.6,133.95,134.2,386
20100301|2010-01-28 07:30,28,134.25,134.35,133.1,133.4,2028
20100301|2010-01-28 08:00,28,133.35,133.8,133.1,133.4,681
20100301|2010-01-28 08:30,28,133.35,133.5,133.1,133.25,652
20100301|2010-01-28 09:00,28,133.25,133.3,132.05,132.6,2964
20100301|2010-01-28 09:30,28,132.6,132.7,132.4,132.65,557
20100301|2010-01-28 10:00,28,132.65,133.4,132.35,133.1,905
20100301|2010-01-28 10:30,28,133,133.3,132.55,132.9,435
20100301|2010-01-28 11:00,28,133,133.3,132.75,133.2,407
20100301|2010-01-28 11:30,28,133.3,133.4,132.35,132.95,339
20100301|2010-01-28 12:00,28,132.95,133.4,132.7,133,494
20100301|2010-01-28 12:30,28,132.95,133.25,132.75,133.05,289
20100301|2010-01-29 02:30,29,132.6,133.1,132.55,133.1,465
20100301|2010-01-29 03:00,29,133.1,133.4,132.75,133.4,144
20100301|2010-01-29 03:30,29,133.4,133.65,133.2,133.5,98
20100301|2010-01-29 04:00,29,133.45,133.5,133.1,133.4,34
20100301|2010-01-29 04:30,29,133.25,133.8,133.2,133.7,98
20100301|2010-01-29 05:00,29,133.7,133.8,133.5,133.75,30
20100301|2010-01-29 05:30,29,133.8,133.9,133.65,133.65,91
20100301|2010-01-29 06:00,29,133.65,133.9,133.6,133.6,91
20100301|2010-01-29 06:30,29,133.6,133.7,133.15,133.3,107
20100301|2010-01-29 07:00,29,133.3,133.9,133.05,133.9,318
20100301|2010-01-29 07:30,29,133.85,133.9,133.25,133.35,549
20100301|2010-01-29 08:00,29,133.35,133.6,132.4,132.6,551
20100301|2010-01-29 08:30,29,132.6,133.2,132.15,132.4,612
20100301|2010-01-29 09:00,29,132.3,132.3,131.6,131.85,1529
20100301|2010-01-29 09:30,29,131.95,132.6,131.9,132.3,632
20100301|2010-01-29 10:00,29,132.3,132.4,132,132.2,296
20100301|2010-01-29 10:30,29,132.25,132.3,131.75,131.75,412
20100301|2010-01-29 11:00,29,131.75,132,131.7,131.85,401
20100301|2010-01-29 11:30,29,131.8,132,131.7,131.8,137
20100301|2010-01-29 12:00,29,131.8,132,131.6,131.75,702
20100301|2010-01-29 12:30,29,131.75,132.1,131.65,132.05,407
20100301|2010-02-01 02:30,1,132,132.35,131.6,131.7,414
20100301|2010-02-01 03:00,1,131.85,132.05,131.8,131.95,194
20100301|2010-02-01 03:30,1,132,132.05,131.9,132.05,11
20100301|2010-02-01 04:00,1,132.1,132.15,132.05,132.15,23
20100301|2010-02-01 04:30,1,132.15,132.25,131.9,131.95,65
20100301|2010-02-01 05:00,1,131.9,132.05,131.9,132,49
20100301|2010-02-01 05:30,1,131.95,132.05,131.8,131.8,58
20100301|2010-02-01 06:00,1,131.8,131.8,131.5,131.55,79
20100301|2010-02-01 06:30,1,131.6,131.9,131.2,131.2,303
20100301|2010-02-01 07:00,1,131.2,132.35,131.2,132.3,535
20100301|2010-02-01 07:30,1,132.3,132.4,131.3,131.4,628
20100301|2010-02-01 08:00,1,131.4,132.25,131.3,131.85,575
20100301|2010-02-01 08:30,1,131.9,132.35,131.8,132,471
20100301|2010-02-01 09:00,1,132.05,133.15,131.65,132.8,1542
20100301|2010-02-01 09:30,1,132.8,133.2,132.25,132.25,605
20100301|2010-02-01 10:00,1,132.25,132.75,131.8,132.5,536
20100301|2010-02-01 10:30,1,132.5,132.6,132.15,132.55,446
20100301|2010-02-01 11:00,1,132.5,132.7,132.25,132.5,241
20100301|2010-02-01 11:30,1,132.5,132.5,132.25,132.35,151
20100301|2010-02-01 12:00,1,132.3,132.75,132.25,132.5,395
20100301|2010-02-01 12:30,1,132.45,132.9,132.45,132.65,304
20100301|2010-02-02 02:30,2,132.85,133.05,132.25,132.5,244
20100301|2010-02-02 03:00,2,132.5,132.75,132.45,132.75,88
20100301|2010-02-02 03:30,2,132.75,132.9,132.75,132.8,40
20100301|2010-02-02 04:00,2,132.75,132.9,132.65,132.85,66
20100301|2010-02-02 04:30,2,132.95,133.05,132.6,132.6,81
20100301|2010-02-02 05:00,2,132.8,132.9,132.6,132.75,73
20100301|2010-02-02 05:30,2,132.85,133.2,132.85,133,176
20100301|2010-02-02 06:00,2,133,133.1,132.9,133.1,53
20100301|2010-02-02 06:30,2,133.1,133.35,133,133.3,190
20100301|2010-02-02 07:00,2,133.35,133.35,132.75,132.85,290
20100301|2010-02-02 07:30,2,132.8,133.2,132.3,132.45,464
20100301|2010-02-02 08:00,2,132.4,132.85,132.2,132.7,531
20100301|2010-02-02 08:30,2,132.7,133.15,132.5,132.65,580
20100301|2010-02-02 09:00,2,132.75,132.95,132.35,132.65,656
20100301|2010-02-02 09:30,2,132.65,133.15,132.55,133,820
20100301|2010-02-02 10:00,2,133,134.4,132.95,134.15,1887
20100301|2010-02-02 10:30,2,134.1,135.4,134.1,135.05,2630
20100301|2010-02-02 11:00,2,135.05,135.65,134.7,135.4,1038
20100301|2010-02-02 11:30,2,135.45,135.55,134.7,134.7,556
20100301|2010-02-02 12:00,2,134.75,135.25,134.7,135,829
20100301|2010-02-02 12:30,2,134.9,135.05,134.7,135,266
20100301|2010-02-02 13:00,2,135,135.05,135,135.05,5
20100301|2010-02-03 02:30,3,135.45,135.95,135.45,135.75,535
20100301|2010-02-03 03:00,3,135.8,135.85,135.5,135.55,116
20100301|2010-02-03 03:30,3,135.65,135.65,135.05,135.45,240
20100301|2010-02-03 04:00,3,135.55,135.55,135.35,135.45,35
20100301|2010-02-03 04:30,3,135.5,135.7,135.5,135.65,72
20100301|2010-02-03 05:00,3,135.6,135.6,135.3,135.55,53
20100301|2010-02-03 05:30,3,135.5,135.55,135.35,135.5,56
20100301|2010-02-03 06:00,3,135.45,135.55,134.85,135,203
20100301|2010-02-03 06:30,3,134.95,135.05,134.3,134.55,571
20100301|2010-02-03 07:00,3,134.65,134.7,133.8,133.85,1470
20100301|2010-02-03 07:30,3,133.95,134,133.5,133.5,773
20100301|2010-02-03 08:00,3,133.5,133.75,133.3,133.55,1012
20100301|2010-02-03 08:30,3,133.45,134,133.4,133.8,634
20100301|2010-02-03 09:00,3,133.75,134.2,132.7,133.2,1385
20100301|2010-02-03 09:30,3,133.2,133.55,132.65,133.1,675
20100301|2010-02-03 10:00,3,133.05,133.25,132.8,132.9,258
20100301|2010-02-03 10:30,3,132.85,133,132.45,132.6,623
20100301|2010-02-03 11:00,3,132.55,133.05,132.5,132.75,432
20100301|2010-02-03 11:30,3,132.9,133,132.55,132.7,313
20100301|2010-02-03 12:00,3,132.7,133.35,132.4,133,967
20100301|2010-02-03 12:30,3,133,133.15,132.85,132.9,385
20100301|2010-02-04 02:30,4,132.75,132.95,132.6,132.8,232
20100301|2010-02-04 03:00,4,132.7,133,132.55,133,143
20100301|2010-02-04 03:30,4,133,133.15,132.85,133,51
20100301|2010-02-04 04:00,4,132.9,133,132.8,133,37
20100301|2010-02-04 04:30,4,133.05,133.05,133,133,34
20100301|2010-02-04 05:00,4,132.95,132.95,132.8,132.85,36
20100301|2010-02-04 05:30,4,132.8,132.85,132.55,132.6,118
20100301|2010-02-04 06:00,4,132.6,132.65,132.4,132.55,161
20100301|2010-02-04 06:30,4,132.45,132.55,132.3,132.3,212
20100301|2010-02-04 07:00,4,132.3,132.65,132.25,132.3,347
20100301|2010-02-04 07:30,4,132.25,132.85,132.25,132.6,375
20100301|2010-02-04 08:00,4,132.55,132.6,132.2,132.3,260
20100301|2010-02-04 08:30,4,132.25,132.25,131.6,131.65,1252
20100301|2010-02-04 09:00,4,131.65,131.9,131.2,131.45,1502
20100301|2010-02-04 09:30,4,131.4,131.65,130.95,131.1,545
20100301|2010-02-04 10:00,4,131.05,131.8,130.25,130.3,1452
20100301|2010-02-04 10:30,4,130.3,130.7,130.05,130.2,1086
20100301|2010-02-04 11:00,4,130.2,131,130.2,131,638
20100301|2010-02-04 11:30,4,131,131.8,130.95,131.6,588
20100301|2010-02-04 12:00,4,131.6,131.85,131.1,131.85,531
20100301|2010-02-04 12:30,4,131.9,131.9,131.6,131.9,365
20100301|2010-02-05 02:30,5,131.45,131.45,130.85,131.15,401
20100301|2010-02-05 03:00,5,131.05,131.1,130.9,130.95,80
20100301|2010-02-05 03:30,5,131,131,130.8,130.9,60
20100301|2010-02-05 04:00,5,130.8,130.95,130.8,130.8,77
20100301|2010-02-05 04:30,5,130.85,130.95,130.8,130.85,99
20100301|2010-02-05 05:00,5,130.8,131.1,130.8,131.1,73
20100301|2010-02-05 05:30,5,131,131.45,130.9,131.3,106
20100301|2010-02-05 06:00,5,131.3,131.3,130.95,130.95,38
20100301|2010-02-05 06:30,5,131,131.1,130.55,130.55,159
20100301|2010-02-05 07:00,5,130.55,130.95,130.55,130.9,220
20100301|2010-02-05 07:30,5,130.9,131.8,130.8,131.7,777
20100301|2010-02-05 08:00,5,131.85,131.85,130.75,131.3,501
20100301|2010-02-05 08:30,5,131.25,131.7,130.8,131.2,605
20100301|2010-02-05 09:00,5,131.2,131.35,130.5,131.25,383
20100301|2010-02-05 09:30,5,131.3,131.7,131.15,131.45,447
20100301|2010-02-05 10:00,5,131.4,131.5,130.85,130.85,322
20100301|2010-02-05 10:30,5,130.8,130.8,129.15,129.35,2490
20100301|2010-02-05 11:00,5,129.4,130,129.15,129.5,855
20100301|2010-02-05 11:30,5,129.5,129.8,129.35,129.65,371
20100301|2010-02-05 12:00,5,129.65,129.7,128.5,128.7,1407
20100301|2010-02-05 12:30,5,128.75,129.3,128.7,129.1,435
20100301|2010-02-05 13:00,5,129.2,129.2,129.2,129.2,5
20100301|2010-02-08 02:30,8,129.35,129.85,129.15,129.6,296
20100301|2010-02-08 03:00,8,129.6,129.75,129.2,129.25,103
20100301|2010-02-08 03:30,8,129.25,129.6,129.1,129.4,120
20100301|2010-02-08 04:00,8,129.45,129.65,129.4,129.65,28
20100301|2010-02-08 04:30,8,129.55,129.55,129.4,129.5,34
20100301|2010-02-08 05:00,8,129.5,129.5,129.2,129.2,40
20100301|2010-02-08 05:30,8,129.25,129.25,128.8,128.8,175
20100301|2010-02-08 06:00,8,128.95,128.95,128.8,128.85,68
20100301|2010-02-08 06:30,8,128.85,129,128.6,128.6,251
20100301|2010-02-08 07:00,8,128.6,129.1,128.5,129.1,281
20100301|2010-02-08 07:30,8,128.95,129.85,128.9,129.7,627
20100301|2010-02-08 08:00,8,129.7,130.45,129.7,130.35,670
20100301|2010-02-08 08:30,8,130.35,130.45,129.6,130,462
20100301|2010-02-08 09:00,8,130,130.45,129.8,130.3,476
20100301|2010-02-08 09:30,8,130.3,130.85,130.25,130.8,624
20100301|2010-02-08 10:00,8,130.8,131.6,130.65,130.8,1020
20100301|2010-02-08 10:30,8,130.8,131.5,130.75,131,421
20100301|2010-02-08 11:00,8,131.05,131.05,130.65,130.75,239
20100301|2010-02-08 11:30,8,130.8,130.95,130.5,130.5,214
20100301|2010-02-08 12:00,8,130.5,130.95,130.3,130.85,652
20100301|2010-02-08 12:30,8,130.85,130.85,130.3,130.3,202
20100301|2010-02-09 02:30,9,130.45,130.95,130.45,130.95,225
20100301|2010-02-09 03:00,9,130.95,131,130.9,131,32
20100301|2010-02-09 03:30,9,131,131.15,130.95,131,48
20100301|2010-02-09 04:00,9,130.95,131.05,130.95,131,11
20100301|2010-02-09 04:30,9,130.85,130.9,130.4,130.6,62
20100301|2010-02-09 05:00,9,130.5,130.65,130.4,130.5,48
20100301|2010-02-09 05:30,9,130.5,130.9,130.5,130.9,28
20100301|2010-02-09 06:00,9,130.9,131.15,130.75,131.15,69
20100301|2010-02-09 06:30,9,131.15,132.2,131,131.45,687
20100301|2010-02-09 07:00,9,131.6,131.7,130.85,131,315
20100301|2010-02-09 07:30,9,130.9,131.25,130.65,130.9,498
20100301|2010-02-09 08:00,9,130.8,131.1,130.15,130.65,388
20100301|2010-02-09 08:30,9,130.65,131.25,130.15,130.7,362
20100301|2010-02-09 09:00,9,130.7,130.9,130.15,130.5,423
20100301|2010-02-09 09:30,9,130.5,130.65,130,130,526
20100301|2010-02-09 10:00,9,129.95,129.95,129.45,129.6,961
20100301|2010-02-09 10:30,9,129.65,131,129.5,130.65,783
20100301|2010-02-09 11:00,9,130.6,131.05,130.45,130.75,522
20100301|2010-02-09 11:30,9,130.8,131.15,130.15,130.6,524
20100301|2010-02-09 12:00,9,130.75,130.95,130.25,130.4,520
20100301|2010-02-09 12:30,9,130.4,130.5,130.05,130.05,530
20100301|2010-02-10 02:30,10,130.1,130.2,129.7,129.7,103
20100301|2010-02-10 03:00,10,129.75,129.95,129.75,129.85,54
20100301|2010-02-10 03:30,10,129.9,130.15,129.9,130.15,55
20100301|2010-02-10 04:00,10,130.25,130.35,130.1,130.35,86
20100301|2010-02-10 04:30,10,130.3,130.45,130.3,130.4,52
20100301|2010-02-10 05:00,10,130.4,130.6,130.35,130.6,44
20100301|2010-02-10 05:30,10,130.65,130.75,130.55,130.7,63
20100301|2010-02-10 06:00,10,130.75,130.75,130.35,130.4,28
20100301|2010-02-10 06:30,10,130.4,130.65,130,130,118
20100301|2010-02-10 07:00,10,129.95,130.25,129.85,129.95,231
20100301|2010-02-10 07:30,10,130.05,130.1,129.85,129.9,292
20100301|2010-02-10 08:00,10,129.9,130.2,129.85,129.95,274
20100301|2010-02-10 08:30,10,129.95,130.05,129.7,129.75,385
20100301|2010-02-10 09:00,10,129.7,129.85,129.5,129.55,494
20100301|2010-02-10 09:30,10,129.5,129.95,129.4,129.8,465
20100301|2010-02-10 10:00,10,129.8,129.95,129.65,129.75,174
20100301|2010-02-10 10:30,10,129.9,130,129.7,129.9,191
20100301|2010-02-10 11:00,10,129.9,130.55,129.85,130.4,527
20100301|2010-02-10 11:30,10,130.4,131.3,130.4,131.3,996
20100301|2010-02-10 12:00,10,131.3,132.65,131.25,132.05,1668
20100301|2010-02-10 12:30,10,132.2,132.2,132,132.05,385
20100301|2010-02-10 13:00,10,132.15,132.15,132.05,132.05,11
20100301|2010-02-11 02:30,11,132.75,132.85,132.35,132.5,189
20100301|2010-02-11 03:00,11,132.6,132.65,132.3,132.4,64
20100301|2010-02-11 03:30,11,132.4,132.5,132.4,132.5,54
20100301|2010-02-11 04:00,11,132.4,132.65,132.4,132.6,129
20100301|2010-02-11 04:30,11,132.6,132.8,132.4,132.75,72
20100301|2010-02-11 05:00,11,132.75,132.8,132.4,132.5,85
20100301|2010-02-11 05:30,11,132.4,132.55,132.35,132.5,66
20100301|2010-02-11 06:00,11,132.45,133.15,132.4,133.05,272
20100301|2010-02-11 06:30,11,133.05,133.55,132.95,133.25,335
20100301|2010-02-11 07:00,11,133.25,134.1,133.25,133.75,858
20100301|2010-02-11 07:30,11,133.7,133.85,132.75,132.9,501
20100301|2010-02-11 08:00,11,132.85,133,132.35,132.6,473
20100301|2010-02-11 08:30,11,132.55,132.65,132,132.3,603
20100301|2010-02-11 09:00,11,132.25,132.7,131.9,132.55,320
20100301|2010-02-11 09:30,11,132.45,132.55,131.65,131.9,355
20100301|2010-02-11 10:00,11,132,132.55,131.8,132.4,351
20100301|2010-02-11 10:30,11,132.5,132.9,132.35,132.55,312
20100301|2010-02-11 11:00,11,132.45,132.8,132.2,132.45,325
20100301|2010-02-11 11:30,11,132.45,132.5,132,132.35,149
20100301|2010-02-11 12:00,11,132.35,132.55,132.1,132.15,164
20100301|2010-02-11 12:30,11,132.1,132.3,131.9,131.9,213
20100301|2010-02-11 13:00,11,131.9,131.9,131.9,131.9,1
20100301|2010-02-12 02:30,12,131.8,131.9,130,131.7,303
20100301|2010-02-12 03:00,12,131.4,131.6,131.4,131.4,39
20100301|2010-02-12 03:30,12,131.45,131.5,131.3,131.4,18
20100301|2010-02-12 04:00,12,131.05,131.05,130.8,130.9,55
20100301|2010-02-12 04:30,12,130.85,130.95,130.75,130.75,15
20100301|2010-02-12 05:00,12,130.65,131.1,130.55,130.8,46
20100301|2010-02-12 05:30,12,130.8,130.9,130.65,130.75,33
20100301|2010-02-12 06:00,12,130.75,130.8,130.75,130.8,4
20100301|2010-02-12 06:30,12,130.85,130.9,130.7,130.85,41
20100301|2010-02-12 07:00,12,130.75,131,130.35,130.65,206
20100301|2010-02-12 07:30,12,130.85,130.95,130.4,130.75,273
20100301|2010-02-12 08:00,12,130.75,130.9,130.55,130.55,116
20100301|2010-02-12 08:30,12,130.55,130.95,130.5,130.95,122
20100301|2010-02-12 09:00,12,130.9,131.45,130.65,131.4,305
20100301|2010-02-12 09:30,12,131.45,132,131.3,131.8,243
20100301|2010-02-12 10:00,12,131.8,133.25,131.65,132.85,474
20100301|2010-02-12 10:30,12,132.9,132.95,132.6,132.8,203
20100301|2010-02-12 11:00,12,132.75,133.1,132.75,132.9,108
20100301|2010-02-12 11:30,12,133,133.2,132.9,133.05,84
20100301|2010-02-12 12:00,12,133,133.3,132.65,132.65,126
20100301|2010-02-12 12:30,12,132.65,132.8,132.6,132.6,69
20100301|2010-02-16 02:30,16,133.15,133.55,133.05,133.5,151
20100301|2010-02-16 03:00,16,133.6,133.75,133.3,133.65,74
20100301|2010-02-16 03:30,16,133.65,133.7,133.45,133.6,35
20100301|2010-02-16 04:00,16,133.7,133.7,133.6,133.65,11
20100301|2010-02-16 04:30,16,133.55,133.55,133.35,133.35,24
20100301|2010-02-16 05:00,16,133.35,133.5,133.3,133.3,15
20100301|2010-02-16 05:30,16,133.4,133.45,133.2,133.35,31
20100301|2010-02-16 06:00,16,133.45,133.45,133.15,133.15,12
20100301|2010-02-16 06:30,16,133.1,133.1,132.4,132.45,142
20100301|2010-02-16 07:00,16,132.5,132.9,132,132.9,338
20100301|2010-02-16 07:30,16,132.8,133.15,132.3,132.85,1094
20100301|2010-02-16 08:00,16,132.9,133.25,132.7,133.25,262
20100301|2010-02-16 08:30,16,133.25,133.3,132.95,133.2,101
20100301|2010-02-16 09:00,16,133.3,133.3,132.95,133.25,74
20100301|2010-02-16 09:30,16,133.2,134.8,133.15,134.25,563
20100301|2010-02-16 10:00,16,134.2,134.55,134,134.1,233
20100301|2010-02-16 10:30,16,134,134.5,134,134.4,121
20100301|2010-02-16 11:00,16,134.45,134.45,133.15,133.75,214
20100301|2010-02-16 11:30,16,133.75,133.85,133.15,133.75,114
20100301|2010-02-16 12:00,16,133.65,133.7,133,133.4,214
20100301|2010-02-16 12:30,16,133.4,133.65,133.15,133.3,110
20100301|2010-02-17 02:30,17,133.5,133.7,133.45,133.6,31
20100301|2010-02-17 03:00,17,133.5,133.75,133.45,133.75,29
20100301|2010-02-17 03:30,17,133.75,133.8,133.5,133.65,36
20100301|2010-02-17 04:00,17,133.6,133.65,133.55,133.65,15
20100301|2010-02-17 04:30,17,133.65,133.7,133.65,133.7,9
20100301|2010-02-17 05:00,17,133.65,133.65,133.2,133.2,59
20100301|2010-02-17 05:30,17,133.25,133.5,133.1,133.5,58
20100301|2010-02-17 06:00,17,133.55,133.55,133.5,133.5,3
20100301|2010-02-17 06:30,17,133.7,133.95,133.5,133.9,47
20100301|2010-02-17 07:00,17,133.9,134,133,133,165
20100301|2010-02-17 07:30,17,132.95,133.25,132.8,133,160
20100301|2010-02-17 08:00,17,132.9,132.9,132,132.6,288
20100301|2010-02-17 08:30,17,132.8,133,132.5,132.6,91
20100301|2010-02-17 09:00,17,132.7,133,132.45,132.8,135
20100301|2010-02-17 09:30,17,132.75,132.9,132.3,132.55,118
20100301|2010-02-17 10:00,17,132.6,132.85,132.2,132.55,142
20100301|2010-02-17 10:30,17,132.55,132.85,132.25,132.55,105
20100301|2010-02-17 11:00,17,132.45,132.75,132.4,132.55,105
20100301|2010-02-17 11:30,17,132.55,132.65,131.8,131.85,210
20100301|2010-02-17 12:00,17,131.9,132.55,131.75,132.55,215
20100301|2010-02-17 12:30,17,132.6,132.6,131.55,131.7,142
20100301|2010-02-18 02:30,18,132.5,132.5,131.9,132.3,22
20100301|2010-02-18 03:00,18,132.35,132.75,132.35,132.6,14
20100301|2010-02-18 03:30,18,132.9,132.95,132.6,132.7,16
20100301|2010-02-18 04:00,18,132.8,132.8,132.55,132.7,6
20100301|2010-02-18 04:30,18,132.8,132.8,132.75,132.75,4
20100301|2010-02-18 05:00,18,132.85,132.85,132.85,132.85,5
20100301|2010-02-18 05:30,18,132.8,132.8,132.45,132.45,3
20100301|2010-02-18 06:00,18,132.5,132.6,132.5,132.6,6
20100301|2010-02-18 06:30,18,132.5,132.7,132.5,132.7,19
20100301|2010-02-18 07:00,18,132.6,133.15,132.6,133.15,17
20100301|2010-02-18 07:30,18,133.1,133.1,132.7,132.8,15
20100301|2010-02-18 08:00,18,132.7,135,132.7,134.9,174
20100301|2010-02-18 08:30,18,135,135,134.25,134.4,43
20100301|2010-02-18 09:00,18,134.35,134.35,134.1,134.1,31
20100301|2010-02-18 09:30,18,134,134.2,133.8,134.15,37
20100301|2010-02-18 10:00,18,134.1,134.4,134.1,134.1,21
20100301|2010-02-18 10:30,18,134.05,134.05,133.5,133.6,16
20100301|2010-02-18 11:00,18,133.35,133.35,133.3,133.3,16
20100301|2010-02-18 11:30,18,133.6,133.65,133.55,133.65,9
20100301|2010-02-18 12:00,18,133.7,134.2,133.7,134.1,16
20100301|2010-02-18 12:30,18,134.1,134.25,133.9,134.1,38
20100301|2010-02-19 02:30,19,133.95,133.95,132.55,132.7,8
20100301|2010-02-19 03:00,19,133.1,133.1,133.1,133.1,4
20100301|2010-02-19 03:30,19,133.25,133.25,133.25,133.25,1
20100301|2010-02-19 04:30,19,133.35,133.75,133.35,133.75,10
20100301|2010-02-19 05:00,19,133.4,133.4,133.4,133.4,1
20100301|2010-02-19 06:00,19,133.65,133.65,133.65,133.65,1
20100301|2010-02-19 07:00,19,133.55,133.55,133.55,133.55,1
20100301|2010-02-19 07:30,19,133.9,134.65,133.9,134.6,17
20100301|2010-02-19 08:00,19,134.5,134.55,134.2,134.25,14
20100301|2010-02-19 08:30,19,134.4,134.85,134.4,134.55,6
20100301|2010-02-19 09:00,19,134.75,134.75,134.2,134.4,24
20100301|2010-02-19 09:30,19,134.4,134.75,134.4,134.7,13
20100301|2010-02-19 10:00,19,134.25,134.55,134.25,134.55,6
20100301|2010-02-19 10:30,19,134.35,134.85,134.35,134.85,13
20100301|2010-02-19 11:00,19,134.8,135.1,134.75,134.75,14
20100301|2010-02-19 11:30,19,134.8,134.85,134.8,134.8,4
20100301|2010-02-19 12:00,19,134.85,134.85,134.7,134.85,13
20100301|2010-02-19 12:30,19,134.85,135.2,134.55,134.55,11
20100301|2010-02-22 02:30,22,134.75,135.1,134.75,134.75,13
20100301|2010-02-22 03:00,22,134.75,134.75,134.75,134.75,2
20100301|2010-02-22 06:30,22,134.55,134.55,134.4,134.4,5
20100301|2010-02-22 07:30,22,134,134,133.6,133.6,41
20100301|2010-02-22 08:00,22,133.5,133.5,132.5,132.5,10
20100301|2010-02-22 08:30,22,132.85,132.95,131.4,131.4,21
20100301|2010-02-22 09:00,22,131.2,131.2,129.7,130.2,48
20100301|2010-02-22 09:30,22,130.35,130.8,130.35,130.8,3
20100301|2010-02-22 10:00,22,130.2,130.35,129.9,130.2,31
20100301|2010-02-22 10:30,22,129.85,130.05,129.4,130.05,49
20100301|2010-02-22 11:00,22,129.85,129.85,129.8,129.8,2
20100301|2010-02-22 11:30,22,130,130,130,130,1
20100301|2010-02-22 12:00,22,130.2,130.2,129.7,129.7,5
20100301|2010-02-22 12:30,22,129.7,129.7,129.7,129.7,3
20100301|2010-02-23 02:30,23,130.55,130.65,130,130,20
20100301|2010-02-23 04:30,23,130.7,130.7,130.6,130.6,7
20100301|2010-02-23 05:30,23,130,130.15,130,130.15,2
20100301|2010-02-23 06:00,23,129.85,129.85,129.85,129.85,4
20100301|2010-02-23 06:30,23,129.75,130,129.75,130,7
20100301|2010-02-23 07:00,23,129.85,129.9,129.85,129.9,5
20100301|2010-02-23 07:30,23,130.5,130.5,130.5,130.5,3
20100301|2010-02-23 08:00,23,130.3,130.5,130.3,130.5,3
20100301|2010-02-23 08:30,23,130.5,130.75,130.15,130.75,22
20100301|2010-02-23 09:00,23,130.3,130.4,130,130,26
20100301|2010-02-23 09:30,23,130.3,130.3,129.8,130.3,7
20100301|2010-02-23 10:00,23,130,130,130,130,4
20100301|2010-02-23 11:00,23,130.55,130.55,130.1,130.1,6
20100301|2010-02-23 11:30,23,130,130,130,130,1
20100301|2010-02-24 03:30,24,130.35,130.35,130.35,130.35,1
20100301|2010-02-24 04:00,24,130.3,130.3,130.2,130.2,2
20100301|2010-02-24 05:30,24,130.05,130.05,130.05,130.05,17
20100301|2010-02-24 06:00,24,130,130,130,130,3
20100301|2010-02-24 06:30,24,130.05,130.4,130,130,4
20100301|2010-02-24 07:30,24,130.15,130.15,130.15,130.15,66
20100301|2010-02-24 08:00,24,130.1,130.25,130.1,130.25,4
20100301|2010-02-24 08:30,24,129.7,130.35,129.7,130.25,7
20100301|2010-02-24 09:00,24,130.3,130.85,129.8,130.5,12
20100301|2010-02-24 09:30,24,130.2,130.2,130.2,130.2,1
20100301|2010-02-24 10:30,24,130.35,130.35,130.35,130.35,6
20100301|2010-02-24 11:00,24,130.25,130.25,130.25,130.25,2
20100301|2010-02-24 12:30,24,130.25,130.25,130.25,130.25,3
20100301|2010-02-25 03:30,25,129.55,129.55,129.55,129.55,1
20100301|2010-02-25 04:30,25,129.7,129.7,129.7,129.7,2
20100301|2010-02-25 06:00,25,129.6,129.6,129.5,129.5,11
20100301|2010-02-25 06:30,25,129,129,128.95,128.95,2
20100301|2010-02-25 07:00,25,128.55,128.55,128,128,13
20100301|2010-02-25 07:30,25,127.25,127.35,126.6,127.35,9
20100301|2010-02-25 08:00,25,127.4,127.45,126.75,127.4,13
20100301|2010-02-25 08:30,25,127.7,127.8,127.15,127.15,8
20100301|2010-02-25 09:00,25,127.7,127.7,127.7,127.7,1
20100301|2010-02-25 09:30,25,127.7,127.7,127.15,127.15,2
20100301|2010-02-25 10:00,25,127.6,127.6,127.6,127.6,6
20100301|2010-02-25 11:00,25,127.15,127.4,127.15,127.35,4
20100301|2010-02-25 11:30,25,127.4,127.9,127.4,127.9,9
20100301|2010-02-25 12:30,25,127.8,127.8,127.8,127.8,1
20100301|2010-02-26 07:30,26,129.6,129.8,129.6,129.8,7
20100301|2010-02-26 08:00,26,129.5,129.5,129.5,129.5,3
20100301|2010-02-26 08:30,26,128.9,128.9,128.9,128.9,1
20100301|2010-02-26 10:00,26,128.6,128.6,128.6,128.6,1
20100301|2010-02-26 11:00,26,128.6,128.6,128.6,128.6,1
20100301|2010-02-26 11:30,26,128.6,128.9,128.6,128.9,4
20100301|2010-03-01 03:30,1,129.65,129.65,129.65,129.65,1
20100301|2010-03-01 04:00,1,129.05,129.05,129.05,129.05,2
20100301|2010-03-01 07:30,1,129.95,129.95,129.95,129.95,1
20100301|2010-03-01 08:00,1,130.9,130.9,130.9,130.9,4
20100301|2010-03-01 08:30,1,130.3,130.3,129.9,129.9,4
20100301|2010-03-01 10:30,1,129.35,129.35,129.35,129.35,1
20100301|2010-03-02 02:30,2,129.35,129.35,129.35,129.35,1
20100301|2010-03-02 04:30,2,129.8,129.8,129.8,129.8,1
20100301|2010-03-02 09:00,2,129.2,129.2,129,129,4
20100301|2010-03-02 09:30,2,129.05,129.05,129.05,129.05,1
20100301|2010-03-02 10:00,2,130.1,130.1,130.1,130.1,1
20100301|2010-03-02 12:30,2,129.95,129.95,129.95,129.95,1
20100301|2010-03-03 02:30,3,129.85,129.85,129.85,129.85,1
20100301|2010-03-03 08:00,3,130.45,130.45,130.45,130.45,2
20100301|2010-03-03 10:00,3,129.65,129.65,129.65,129.65,1
20100301|2010-03-03 12:30,3,129.15,129.15,129.15,129.15,1
20100301|2010-03-04 02:30,4,130,130,130,130,1
20100301|2010-03-04 08:30,4,128.25,128.25,128,128,6
20100301|2010-03-04 09:00,4,128,128,126.8,126.95,8
20100301|2010-03-04 09:30,4,126.55,126.85,126.55,126.85,2
20100301|2010-03-04 10:00,4,126.95,126.95,126.95,126.95,1
20100301|2010-03-04 10:30,4,127.75,127.75,127.75,127.75,1
20100301|2010-03-05 03:30,5,128.45,128.45,128.45,128.45,1
20100301|2010-03-05 06:30,5,128.75,128.8,128.75,128.8,2
20100301|2010-03-05 07:00,5,128.55,128.55,128.55,128.55,1
20100301|2010-03-05 12:30,5,128.4,128.4,128,128,2
20100301|2010-03-08 07:00,8,127.55,127.55,127.55,127.55,1
20100301|2010-03-08 07:30,8,128.35,128.35,128.35,128.35,1
20100301|2010-03-09 10:00,9,131.25,131.3,131.25,131.3,2
20100301|2010-03-09 11:00,9,131.1,131.1,131.1,131.1,1
20100301|2010-03-10 08:30,10,130.45,130.45,130.45,130.45,1
20100301|2010-03-11 04:30,11,131,131,131,131,1
20100301|2010-03-11 06:30,11,130.9,131,130.9,131,4
20100301|2010-03-11 08:30,11,131,131,131,131,1
20100301|2010-03-11 12:30,11,131.5,131.5,131.5,131.5,2
20100301|2010-03-12 09:30,12,132.75,132.75,132.05,132.05,4
20100301|2010-03-12 11:00,12,130.05,130.05,130.05,130.05,2
20100301|2010-03-16 07:00,16,129,129,129,129,2
20100301|2010-03-17 08:00,17,130.5,130.85,130.5,130.75,6
20100301|2010-03-18 05:00,18,130.75,131,130.75,131,2
20100301|2010-03-18 06:00,18,130.75,130.75,130.55,130.55,2
20100301|2010-03-18 10:00,18,133.25,133.25,133.25,133.25,1
20100301|2010-03-18 11:30,18,133.45,133.45,133.45,133.45,1
20100301|2010-03-19 05:30,19,132.45,132.45,132.45,132.45,1
20100301|2010-03-19 06:30,19,132.5,132.5,132.5,132.5,1
20100301|2010-03-19 08:00,19,133,133,133,133,1
20100501|2008-05-05 13:00,5,155.35,155.35,155.35,155.35,0
20100501|2008-05-06 12:30,6,156.3,156.3,156.3,156.3,0
20100501|2008-05-07 12:30,7,153.95,153.95,153.95,153.95,0
20100501|2008-05-08 13:00,8,157.3,157.3,157.3,157.3,0
20100501|2008-05-09 10:00,9,157.75,157.75,157.75,157.75,0
20100501|2008-05-12 12:30,12,161.15,161.15,161.15,161.15,0
20100501|2008-05-13 12:30,13,159.85,159.85,159.85,159.85,0
20100501|2008-05-14 09:00,14,160.5,160.5,160.5,160.5,0
20100501|2008-05-14 16:00,14,160.2,160.2,160.2,160.2,0
20100501|2008-05-15 14:30,15,159.2,159.2,159.2,159.2,0
20100501|2008-05-16 12:30,16,160.25,160.25,160.25,160.25,0
20100501|2008-05-19 12:30,19,157.65,157.65,157.65,157.65,0
20100501|2008-05-20 12:30,20,159.3,159.3,159.3,159.3,0
20100501|2008-05-21 12:30,21,163,163,163,163,0
20100501|2008-05-22 12:30,22,156.8,156.8,156.8,156.8,0
20100501|2008-05-23 12:30,23,156.2,156.2,156.2,156.2,0
20100501|2008-05-27 12:30,27,154.35,154.35,154.35,154.35,0
20100501|2008-05-28 12:30,28,158.1,158.1,158.1,158.1,0
20100501|2008-05-29 12:30,29,155.05,155.05,155.05,155.05,0
20100501|2008-05-30 12:30,30,156.35,156.35,156.35,156.35,0
20100501|2008-06-02 12:30,2,160.05,160.05,160.05,160.05,0
20100501|2008-06-03 12:30,3,155.35,155.35,155.35,155.35,0
20100501|2008-06-04 12:30,4,155.7,155.7,155.7,155.7,0
20100501|2008-06-05 12:30,5,158.5,158.5,158.5,158.5,0
20100501|2008-06-06 13:00,6,158.55,158.55,158.55,158.55,0
20100501|2008-06-09 13:00,9,153.75,153.75,153.75,153.75,0
20100501|2008-06-10 12:30,10,157.95,157.95,157.95,157.95,0
20100501|2008-06-11 13:00,11,156.25,156.25,156.25,156.25,0
20100501|2008-06-12 12:30,12,157.25,157.25,157.25,157.25,0
20100501|2008-06-13 12:30,13,157.2,157.2,157.2,157.2,0
20100501|2008-06-16 12:30,16,159.45,159.45,159.45,159.45,0
20100501|2008-06-17 12:30,17,162.15,162.15,162.15,162.15,0
20100501|2008-06-18 12:30,18,160.15,160.15,160.15,160.15,0
20100501|2008-06-19 13:00,19,160.3,160.3,160.3,160.3,0
20100501|2008-06-20 13:00,20,167.35,167.35,167.35,167.35,0
20100501|2008-06-23 12:30,23,166.85,166.85,166.85,166.85,0
20100501|2008-06-24 12:30,24,168.85,168.85,168.85,168.85,0
20100501|2008-06-25 12:30,25,170.75,170.75,170.75,170.75,0
20100501|2008-06-26 12:30,26,173.6,173.6,173.6,173.6,0
20100501|2008-06-27 12:30,27,172.6,172.6,172.6,172.6,0
20100501|2008-06-30 13:00,30,172.85,172.85,172.85,172.85,0
20100501|2008-07-01 16:30,1,175.35,175.35,175.35,175.35,0
20100501|2008-07-02 13:00,2,175.8,175.8,175.8,175.8,0
20100501|2008-07-03 12:30,3,171.95,171.95,171.95,171.95,0
20100501|2008-07-07 13:00,7,163.3,163.3,163.3,163.3,0
20100501|2008-07-08 12:30,8,162.75,162.75,162.75,162.75,0
20100501|2008-07-09 12:30,9,161.05,161.05,161.05,161.05,0
20100501|2008-07-10 12:30,10,162.2,162.2,162.2,162.2,0
20100501|2008-07-11 12:30,11,162.45,162.45,162.45,162.45,0
20100501|2008-07-14 07:00,14,161.5,161.5,161.5,161.5,0
20100501|2008-07-14 11:30,14,163.5,163.5,163.5,163.5,0
20100501|2008-07-14 12:30,14,163.3,163.3,163.3,163.3,0
20100501|2008-07-14 16:00,14,163.4,163.4,163.4,163.4,0
20100501|2008-07-15 12:30,15,160.85,160.85,160.85,160.85,0
20100501|2008-07-16 12:00,16,161.05,161.05,161.05,161.05,0
20100501|2008-07-16 16:00,16,161.15,161.15,161.15,161.15,0
20100501|2008-07-17 13:00,17,158,158,158,158,0
20100501|2008-07-18 12:30,18,158.55,158.55,158.55,158.55,0
20100501|2008-07-21 12:30,21,157.8,157.8,157.8,157.8,0
20100501|2008-07-22 13:00,22,158.4,158.4,158.4,158.4,0
20100501|2008-07-23 13:00,23,157.1,157.1,157.1,157.1,0
20100501|2008-07-24 12:30,24,156.15,156.15,156.15,156.15,0
20100501|2008-07-25 12:30,25,158.4,158.4,158.4,158.4,0
20100501|2008-07-28 13:00,28,156.35,156.35,156.35,156.35,0
20100501|2008-07-29 13:00,29,157.5,157.5,157.5,157.5,0
20100501|2008-07-30 12:30,30,158.75,158.75,158.75,158.75,0
20100501|2008-07-31 12:30,31,160.7,160.7,160.7,160.7,0
20100501|2008-08-01 13:00,1,161.6,161.6,161.6,161.6,0
20100501|2008-08-04 12:30,4,158.4,158.4,158.4,158.4,0
20100501|2008-08-05 12:30,5,161.7,161.7,161.7,161.7,0
20100501|2008-08-06 12:30,6,159.55,159.55,159.55,159.55,0
20100501|2008-08-07 13:00,7,161.8,161.8,161.8,161.8,0
20100501|2008-08-08 12:30,8,157.3,157.3,157.3,157.3,0
20100501|2008-08-11 12:30,11,157.65,157.65,157.65,157.65,0
20100501|2008-08-12 05:30,12,156.05,156.05,156.05,156.05,0
20100501|2008-08-13 12:00,13,157.55,157.55,157.55,157.55,0
20100501|2008-08-14 12:30,14,156.3,156.3,156.3,156.3,0
20100501|2008-08-15 12:30,15,154.1,154.1,154.1,154.1,0
20100501|2008-08-18 12:30,18,155.75,155.75,155.75,155.75,0
20100501|2008-08-19 12:30,19,158.1,158.1,158.1,158.1,0
20100501|2008-08-20 12:30,20,159.25,159.25,159.25,159.25,0
20100501|2008-08-21 12:30,21,161.6,161.6,161.6,161.6,0
20100501|2008-08-22 13:00,22,162.15,162.15,162.15,162.15,0
20100501|2008-08-25 12:30,25,161.35,161.35,161.35,161.35,0
20100501|2008-08-26 12:30,26,166,166,166,166,0
20100501|2008-08-27 10:00,27,169.1,169.1,169.1,169.1,0
20100501|2008-08-28 12:00,28,166,166,166,166,0
20100501|2008-08-28 12:30,28,166,166,166,166,0
20100501|2008-08-29 12:30,29,164,164,164,164,0
20100501|2008-09-02 06:00,2,161.65,161.65,161.4,161.4,0
20100501|2008-09-03 08:00,3,162.85,162.85,162.85,162.85,0
20100501|2008-09-03 08:30,3,162.65,162.65,162.65,162.65,0
20100501|2008-09-04 13:00,4,165.3,165.3,165.3,165.3,0
20100501|2008-09-05 13:00,5,161.3,161.3,161.3,161.3,0
20100501|2008-09-08 12:30,8,161.3,161.3,161.3,161.3,0
20100501|2008-09-09 12:30,9,159.25,159.25,159.25,159.25,0
20100501|2008-09-10 09:00,10,158.65,158.65,158.65,158.65,0
20100501|2008-09-11 12:30,11,157.5,157.5,157.5,157.5,0
20100501|2008-09-12 12:30,12,158.25,158.25,158.25,158.25,0
20100501|2008-09-15 12:30,15,158.1,158.1,158.1,158.1,0
20100501|2008-09-16 12:30,16,152.7,152.7,152.7,152.7,0
20100501|2008-09-17 12:30,17,152.15,152.15,152.15,152.15,0
20100501|2008-09-18 07:00,18,154.5,154.5,154.5,154.5,0
20100501|2008-09-19 08:30,19,152.6,152.6,152.5,152.5,0
20100501|2008-09-22 08:30,22,155.4,155.45,155.4,155.45,0
20100501|2008-09-23 07:00,23,156.05,156.05,156.05,156.05,0
20100501|2008-09-24 12:30,24,155.35,155.35,155.35,155.35,0
20100501|2008-09-25 13:00,25,157.15,157.15,157.15,157.15,0
20100501|2008-09-26 08:30,26,155.15,155.15,155.15,155.15,0
20100501|2008-09-29 12:00,29,150.85,150.9,150.85,150.9,0
20100501|2008-09-30 11:00,30,151.2,151.3,151.2,151.3,0
20100501|2008-10-01 13:00,1,149.75,149.75,149.75,149.75,0
20100501|2008-10-02 09:30,2,146.5,146.6,146.5,146.6,0
20100501|2008-10-03 12:30,3,143.45,143.45,143.45,143.45,0
20100501|2008-10-06 08:00,6,136.25,136.25,136.25,136.25,0
20100501|2008-10-06 10:00,6,135.4,135.4,135.4,135.4,0
20100501|2008-10-07 12:30,7,136.1,136.1,136.1,136.1,0
20100501|2008-10-08 12:30,8,136.1,136.1,136.1,136.1,0
20100501|2008-10-09 12:30,9,136.65,136.65,136.65,136.65,0
20100501|2008-10-10 12:30,10,137.15,137.15,137.15,137.15,0
20100501|2008-10-13 13:00,13,139.2,139.2,139.2,139.2,0
20100501|2008-10-14 12:30,14,140.45,140.45,140.45,140.45,0
20100501|2008-10-15 08:30,15,137.6,137.6,137.6,137.6,0
20100501|2008-10-16 12:30,16,135.3,135.3,135.3,135.3,0
20100501|2008-10-17 12:30,17,137.85,137.85,137.85,137.85,0
20100501|2008-10-20 12:30,20,136.35,136.35,136.35,136.35,0
20100501|2008-10-21 12:30,21,136.1,136.1,136.1,136.1,0
20100501|2008-10-22 12:30,22,134.6,134.6,134.6,134.6,0
20100501|2008-10-23 06:30,23,133.6,133.6,133.25,133.25,0
20100501|2008-10-24 03:30,24,132,132,132,132,0
20100501|2008-10-24 08:00,24,130,130,130,130,0
20100501|2008-10-27 12:30,27,129.95,129.95,129.95,129.95,0
20100501|2008-10-28 12:30,28,129.9,129.9,129.9,129.9,0
20100501|2008-10-29 12:30,29,134.25,134.25,134.25,134.25,0
20100501|2008-10-30 13:00,30,132.85,132.85,132.85,132.85,0
20100501|2008-10-31 12:30,31,134.25,134.25,134.25,134.25,0
20100501|2008-11-17 08:30,17,128.7,128.7,127.85,127.85,2
20100501|2008-11-24 10:30,24,131.95,131.95,131.95,131.95,1
20100501|2008-11-25 08:00,25,130.1,130.1,130.1,130.1,1
20100501|2008-11-25 09:00,25,131.45,131.45,131.45,131.45,3
20100501|2008-11-25 09:30,25,131.15,131.15,131.15,131.15,2
20100501|2008-11-28 09:00,28,132.15,132.15,132.15,132.15,1
20100501|2008-12-02 09:00,2,129.85,129.85,129.85,129.85,1
20100501|2008-12-04 09:30,4,123.75,123.75,123.2,123.2,4
20100501|2008-12-15 12:30,15,126.1,126.1,126.1,126.1,16
20100501|2008-12-15 13:00,15,125.7,125.7,125.6,125.6,12
20100501|2008-12-19 08:00,19,125,125,125,125,1
20100501|2008-12-23 05:30,23,122.8,122.8,122.8,122.8,1
20100501|2009-01-07 09:00,7,130.6,130.6,130.6,130.6,1
20100501|2009-01-09 08:00,9,130.55,130.55,130.55,130.55,1
20100501|2009-01-09 08:30,9,132.7,132.7,132.7,132.7,10
20100501|2009-01-09 09:00,9,131.85,131.85,131.75,131.75,10
20100501|2009-01-09 09:30,9,131.05,131.05,131,131,2
20100501|2009-01-13 13:00,13,128.3,128.35,128.3,128.35,3
20100501|2009-01-14 03:30,14,129.35,129.35,129.25,129.25,4
20100501|2009-01-16 08:30,16,129.9,129.9,129.9,129.9,12
20100501|2009-01-22 09:30,22,131.85,131.85,131.85,131.85,6
20100501|2009-01-22 12:00,22,132.5,132.5,132.5,132.5,2
20100501|2009-01-22 13:30,22,132.5,132.5,132.5,132.5,2
20100501|2009-01-23 06:00,23,132.4,132.4,132.4,132.4,2
20100501|2009-01-23 07:00,23,132.95,132.95,132.95,132.95,2
20100501|2009-01-23 08:00,23,133.85,133.85,133.55,133.65,16
20100501|2009-01-26 10:30,26,135.35,135.35,135.35,135.35,1
20100501|2009-02-26 11:00,26,126.5,126.5,126.5,126.5,1
20100501|2009-03-02 10:00,2,121.5,121.5,121.5,121.5,1
20100501|2009-03-03 10:30,3,118.8,118.8,118.8,118.8,4
20100501|2009-03-04 08:30,4,119.95,119.95,119.95,119.95,1
20100501|2009-03-04 11:00,4,121,121,121,121,1
20100501|2009-03-04 14:30,4,121.3,121.3,121.3,121.3,10
20100501|2009-03-05 08:30,5,119.5,119.5,119.5,119.5,2
20100501|2009-03-10 12:30,10,118.35,118.35,118.35,118.35,1
20100501|2009-03-10 13:00,10,118.3,118.3,118.3,118.3,2
20100501|2009-03-13 12:00,13,122.05,122.05,122,122,36
20100501|2009-03-17 07:00,17,122.2,122.2,122.2,122.2,8
20100501|2009-03-17 07:30,17,122,122,122,122,8
20100501|2009-03-18 09:00,18,124.05,124.05,124.05,124.05,3
20100501|2009-03-18 09:30,18,124,124,124,124,1
20100501|2009-03-19 03:30,19,127.1,127.1,127.1,127.1,2
20100501|2009-03-19 07:30,19,128.55,128.55,128.5,128.5,10
20100501|2009-03-19 08:00,19,128.3,128.3,128.3,128.3,2
20100501|2009-03-25 08:30,25,127.5,127.5,127.5,127.5,1
20100501|2009-03-31 02:30,31,125,125,125,125,1
20100501|2009-03-31 07:30,31,126,126,126,126,2
20100501|2009-04-02 10:30,2,127.7,127.7,127.7,127.7,4
20100501|2009-04-02 12:00,2,128.5,128.5,128.5,128.5,1
20100501|2009-04-03 09:00,3,129.05,129.05,129,129,3
20100501|2009-04-03 10:00,3,129,129,129,129,2
20100501|2009-04-03 10:30,3,129.75,129.75,129.75,129.75,5
20100501|2009-04-03 11:00,3,130,130,130,130,3
20100501|2009-04-03 12:00,3,130.1,130.25,130,130.25,3
20100501|2009-04-03 12:30,3,130.3,130.3,130.3,130.3,1
20100501|2009-04-06 02:30,6,130.8,130.8,130.8,130.8,30
20100501|2009-04-06 07:00,6,129.5,129.5,129.5,129.5,1
20100501|2009-04-06 07:30,6,129.5,129.5,129.5,129.5,1
20100501|2009-04-07 08:00,7,128.8,128.8,128.75,128.75,6
20100501|2009-04-07 10:00,7,130.05,130.35,130,130.1,27
20100501|2009-04-07 10:30,7,130.15,130.15,130.15,130.15,4
20100501|2009-04-09 07:00,9,131,131,131,131,1
20100501|2009-04-09 08:30,9,132,132,132,132,1
20100501|2009-04-13 06:00,13,131.2,132.1,131.2,132.1,5
20100501|2009-04-13 06:30,13,132.1,132.1,132.1,132.1,1
20100501|2009-04-15 09:30,15,127.3,127.3,127.3,127.3,3
20100501|2009-04-15 12:00,15,128.1,128.2,128.1,128.2,5
20100501|2009-04-15 12:30,15,128.5,128.7,128.15,128.25,43
20100501|2009-04-16 09:00,16,128.45,128.45,128.45,128.45,2
20100501|2009-04-16 09:30,16,128.3,128.3,128.3,128.3,5
20100501|2009-04-16 11:00,16,127.8,127.8,127.8,127.8,2
20100501|2009-04-16 12:00,16,126.35,126.35,126.1,126.1,4
20100501|2009-04-17 08:30,17,125,125,125,125,2
20100501|2009-04-17 09:00,17,124.65,124.65,124.65,124.65,5
20100501|2009-04-17 10:00,17,123.4,123.55,123.4,123.55,6
20100501|2009-04-17 10:30,17,124,124,124,124,5
20100501|2009-04-17 11:00,17,124.5,124.5,124,124,10
20100501|2009-04-20 03:00,20,124.3,124.5,124.3,124.5,6
20100501|2009-04-20 03:30,20,124.5,124.5,124.5,124.5,4
20100501|2009-04-20 06:30,20,123.7,123.7,123.7,123.7,1
20100501|2009-04-20 07:30,20,124.1,124.2,124,124,27
20100501|2009-04-20 08:00,20,124,124,124,124,13
20100501|2009-04-20 08:30,20,123.75,123.75,123.75,123.75,18
20100501|2009-04-21 02:30,21,124.3,124.3,124.3,124.3,6
20100501|2009-04-21 04:00,21,124.5,124.5,124.5,124.5,7
20100501|2009-04-21 07:00,21,124.15,124.15,124.15,124.15,1
20100501|2009-04-21 12:00,21,124.5,124.5,124.5,124.5,5
20100501|2009-04-22 07:00,22,123.4,123.4,123.4,123.4,4
20100501|2009-04-22 10:30,22,125.5,128,125.5,128,45
20100501|2009-04-23 10:00,23,127.55,127.55,127.55,127.55,5
20100501|2009-04-23 10:30,23,127.75,127.75,127.75,127.75,5
20100501|2009-04-23 12:00,23,127.55,127.55,127.35,127.55,14
20100501|2009-04-24 07:00,24,127.25,127.85,127.25,127.85,13
20100501|2009-04-24 08:00,24,128.1,128.1,128.1,128.1,1
20100501|2009-04-24 12:00,24,128.6,128.85,128.55,128.85,20
20100501|2009-04-28 02:30,28,125.1,125.1,125.1,125.1,1
20100501|2009-04-28 06:00,28,125.25,125.25,125.25,125.25,7
20100501|2009-04-28 08:30,28,125.6,125.6,125.6,125.6,10
20100501|2009-04-28 10:00,28,125.6,125.6,125.6,125.6,10
20100501|2009-04-28 10:30,28,125.6,125.6,125.6,125.6,22
20100501|2009-04-28 11:00,28,125.6,125.6,125.6,125.6,7
20100501|2009-04-28 11:30,28,125.95,125.95,125.95,125.95,25
20100501|2009-04-29 04:00,29,126.25,126.25,126.25,126.25,1
20100501|2009-04-29 12:00,29,126.1,126.1,126.1,126.1,1
20100501|2009-04-30 06:30,30,126.25,126.25,126.25,126.25,3
20100501|2009-04-30 07:00,30,126.25,126.25,125.75,125.75,57
20100501|2009-05-01 07:00,1,126.5,126.5,126.5,126.5,5
20100501|2009-05-01 07:30,1,127.5,128.15,127.5,128.15,11
20100501|2009-05-01 09:30,1,128.95,128.95,128.95,128.95,20
20100501|2009-05-01 10:00,1,129.2,129.2,129.2,129.2,1
20100501|2009-05-01 12:00,1,129.6,129.6,129.55,129.55,2
20100501|2009-05-04 02:30,4,129.75,129.75,129.75,129.75,11
20100501|2009-05-04 03:00,4,129.75,129.75,129.75,129.75,2
20100501|2009-05-04 04:00,4,129.75,129.75,129.75,129.75,1
20100501|2009-05-04 07:00,4,130,130,130,130,1
20100501|2009-05-04 07:30,4,128.6,128.6,128.6,128.6,1
20100501|2009-05-04 10:00,4,130.1,130.1,130.05,130.05,2
20100501|2009-05-04 11:00,4,130,130,130,130,1
20100501|2009-05-05 07:00,5,129.5,129.5,129.5,129.5,11
20100501|2009-05-05 07:30,5,132.4,132.4,132.4,132.4,3
20100501|2009-05-05 08:30,5,132.4,132.8,132.4,132.7,6
20100501|2009-05-05 10:30,5,133.4,133.65,133.4,133.65,10
20100501|2009-05-05 11:00,5,133,133.1,133,133.1,6
20100501|2009-05-05 11:30,5,133.5,133.5,133.5,133.5,1
20100501|2009-05-05 12:00,5,133.8,133.8,133.7,133.7,4
20100501|2009-05-05 12:30,5,133.7,133.95,133.7,133.95,92
20100501|2009-05-06 12:30,6,134,134.1,133.95,134.1,51
20100501|2009-05-07 11:00,7,134,134,134,134,1
20100501|2009-05-08 09:30,8,134.75,135,134.6,134.6,6
20100501|2009-05-08 11:30,8,135,135,135,135,5
20100501|2009-05-08 12:00,8,135.8,136,135.8,136,5
20100501|2009-05-12 03:00,12,137.4,137.4,137.4,137.4,5
20100501|2009-05-12 07:30,12,139,139,139,139,5
20100501|2009-05-12 09:30,12,136.55,136.55,136.55,136.55,3
20100501|2009-05-12 10:00,12,137.7,137.75,137.7,137.75,2
20100501|2009-05-12 10:30,12,137.65,137.65,137.55,137.55,7
20100501|2009-05-12 11:00,12,138,138,138,138,1
20100501|2009-05-12 11:30,12,138,138,138,138,1
20100501|2009-05-12 12:30,12,137.5,137.5,137.45,137.45,57
20100501|2009-05-13 04:30,13,137.75,137.95,137.5,137.5,10
20100501|2009-05-13 05:30,13,136.85,136.85,136.85,136.85,2
20100501|2009-05-13 06:00,13,136.85,136.85,136.85,136.85,8
20100501|2009-05-13 07:00,13,136.15,136.15,136.1,136.1,6
20100501|2009-05-13 08:30,13,136.45,136.45,136.45,136.45,1
20100501|2009-05-13 09:30,13,136.45,136.45,136.4,136.4,2
20100501|2009-05-13 11:00,13,136.5,136.5,136.5,136.5,2
20100501|2009-05-14 08:00,14,136.25,136.25,136.25,136.25,5
20100501|2009-05-14 08:30,14,136.2,136.2,136.15,136.15,3
20100501|2009-05-14 09:30,14,136,136.2,136,136.2,4
20100501|2009-05-14 10:00,14,136.55,136.55,136.55,136.55,1
20100501|2009-05-14 11:00,14,136.25,136.25,136.25,136.25,2
20100501|2009-05-14 12:30,14,136.65,136.65,136.65,136.65,2
20100501|2009-05-15 11:00,15,137.6,137.6,137.6,137.6,5
20100501|2009-05-15 12:00,15,136.9,136.9,136.85,136.85,2
20100501|2009-05-18 03:30,18,136.85,136.85,136.85,136.85,3
20100501|2009-05-18 06:00,18,137.6,137.6,137.6,137.6,3
20100501|2009-05-18 06:30,18,138,138,138,138,3
20100501|2009-05-18 07:00,18,137.85,137.85,137.85,137.85,1
20100501|2009-05-18 09:30,18,137.7,137.7,137.7,137.7,2
20100501|2009-05-18 12:30,18,138,138,138,138,1
20100501|2009-05-19 05:00,19,139.05,139.45,139.05,139.45,30
20100501|2009-05-19 05:30,19,140,140,140,140,11
20100501|2009-05-19 06:30,19,139.7,139.7,139.7,139.7,1
20100501|2009-05-19 07:00,19,139.45,139.45,139.45,139.45,2
20100501|2009-05-19 08:30,19,139.8,140,139.8,140,3
20100501|2009-05-19 09:00,19,139,139.45,139,139.45,2
20100501|2009-05-19 09:30,19,139.55,139.55,139.55,139.55,4
20100501|2009-05-19 10:00,19,139.15,139.25,139.15,139.25,5
20100501|2009-05-19 10:30,19,139.5,139.5,139.3,139.5,30
20100501|2009-05-19 11:00,19,140,140,140,140,5
20100501|2009-05-19 12:00,19,139.85,140.5,139.85,140.5,11
20100501|2009-05-20 02:30,20,140,140,140,140,6
20100501|2009-05-20 07:30,20,140.5,141,140.5,141,4
20100501|2009-05-20 08:30,20,141.9,142,141.85,141.85,3
20100501|2009-05-20 09:00,20,141.85,142.35,141.85,142.35,2
20100501|2009-05-20 09:30,20,142,142,142,142,3
20100501|2009-05-20 10:30,20,142,142,142,142,1
20100501|2009-05-20 11:00,20,141.6,141.6,141.6,141.6,4
20100501|2009-05-20 11:30,20,140.8,141.2,140.8,141.2,2
20100501|2009-05-20 12:00,20,141.05,141.05,141.05,141.05,2
20100501|2009-05-20 12:30,20,141.4,141.75,141.4,141.75,10
20100501|2009-05-21 08:30,21,140.05,140.35,140,140.35,7
20100501|2009-05-21 09:00,21,141.45,141.55,141.45,141.5,9
20100501|2009-05-21 09:30,21,141.1,141.1,141.1,141.1,2
20100501|2009-05-21 10:00,21,141.9,142,141.9,141.9,20
20100501|2009-05-21 10:30,21,141.75,141.85,141.55,141.7,5
20100501|2009-05-21 11:00,21,141.65,141.8,141.65,141.8,2
20100501|2009-05-21 11:30,21,142,142.45,142,142.45,10
20100501|2009-05-21 12:00,21,142.45,142.45,142.45,142.45,4
20100501|2009-05-21 12:30,21,142.85,143.05,142.8,143.05,4
20100501|2009-05-22 02:30,22,143,143,143,143,2
20100501|2009-05-22 03:30,22,143.95,144,143.95,144,8
20100501|2009-05-22 04:00,22,144.3,144.5,144.3,144.5,2
20100501|2009-05-22 04:30,22,144.3,144.3,144.3,144.3,3
20100501|2009-05-22 05:00,22,144.55,144.55,144.55,144.55,1
20100501|2009-05-22 05:30,22,144.55,144.55,144.55,144.55,2
20100501|2009-05-22 07:00,22,143.6,143.6,143.6,143.6,2
20100501|2009-05-22 08:00,22,143.65,143.65,143.65,143.65,10
20100501|2009-05-22 08:30,22,143.25,143.35,143.25,143.35,11
20100501|2009-05-22 09:00,22,143.65,143.65,143.05,143.05,11
20100501|2009-05-22 09:30,22,142.45,143.35,142.45,143.25,21
20100501|2009-05-22 10:00,22,142.95,143.3,142.95,143.25,14
20100501|2009-05-22 10:30,22,143.35,143.45,143.3,143.4,12
20100501|2009-05-22 11:30,22,141.35,141.35,141.35,141.35,1
20100501|2009-05-22 12:00,22,141.4,142.4,141.4,142.4,4
20100501|2009-05-22 12:30,22,142.05,142.05,142.05,142.05,1
20100501|2009-05-26 05:30,26,141.2,141.2,141.2,141.2,2
20100501|2009-05-26 06:30,26,140.5,140.5,140.5,140.5,1
20100501|2009-05-26 08:00,26,140,140,140,140,12
20100501|2009-05-26 09:00,26,140.8,140.8,140.8,140.8,1
20100501|2009-05-26 11:30,26,143,144.4,143,144.3,20
20100501|2009-05-26 12:00,26,143.25,144.45,143,144.45,6
20100501|2009-05-26 12:30,26,144.5,144.5,144.3,144.5,10
20100501|2009-05-27 03:30,27,144.8,144.8,144.8,144.8,2
20100501|2009-05-27 04:00,27,144.6,144.6,144.6,144.6,1
20100501|2009-05-27 06:00,27,144.4,144.4,144.4,144.4,1
20100501|2009-05-27 06:30,27,144.5,144.5,144.5,144.5,5
20100501|2009-05-27 07:00,27,144.5,144.5,144.5,144.5,5
20100501|2009-05-27 07:30,27,144.85,144.85,144.85,144.85,7
20100501|2009-05-27 09:00,27,144.7,144.7,144,144,2
20100501|2009-05-27 09:30,27,143.8,144,143.8,143.8,6
20100501|2009-05-27 10:00,27,144,144,144,144,2
20100501|2009-05-27 11:00,27,144,144,144,144,5
20100501|2009-05-27 11:30,27,144.35,144.5,144.1,144.1,4
20100501|2009-05-28 09:00,28,143.5,143.5,143.5,143.5,12
20100501|2009-05-28 10:00,28,144.5,144.5,144.3,144.3,2
20100501|2009-05-28 11:00,28,144.8,144.8,144.25,144.4,7
20100501|2009-05-28 11:30,28,144.35,144.35,144.35,144.35,1
20100501|2009-05-28 12:00,28,144.1,144.5,144.1,144.5,5
20100501|2009-05-29 05:30,29,145,145,145,145,31
20100501|2009-05-29 06:00,29,145,145,145,145,16
20100501|2009-05-29 06:30,29,144.45,144.5,144.45,144.5,5
20100501|2009-05-29 07:00,29,144.5,144.5,144.5,144.5,1
20100501|2009-05-29 09:00,29,145.5,145.5,145,145,6
20100501|2009-05-29 09:30,29,145.3,145.5,145.3,145.5,3
20100501|2009-05-29 10:00,29,145.65,146.05,145.65,146.05,11
20100501|2009-05-29 10:30,29,146.1,146.35,146,146.1,6
20100501|2009-05-29 11:00,29,145.85,145.85,145.6,145.6,4
20100501|2009-06-01 07:30,1,147.5,147.7,147.5,147.7,6
20100501|2009-06-01 08:30,1,147.8,149,147.8,149,7
20100501|2009-06-01 09:00,1,148.2,148.2,148.15,148.15,2
20100501|2009-06-01 09:30,1,148.15,148.35,148.15,148.35,7
20100501|2009-06-01 10:00,1,148.25,148.6,148.25,148.5,8
20100501|2009-06-01 10:30,1,149,149,148.65,149,14
20100501|2009-06-01 11:00,1,148.75,148.9,148.75,148.9,4
20100501|2009-06-01 11:30,1,148.75,148.75,148.4,148.4,2
20100501|2009-06-01 12:00,1,148.6,149,148.6,149,20
20100501|2009-06-01 12:30,1,149.25,149.25,149.25,149.25,5
20100501|2009-06-02 03:00,2,148,148,148,148,2
20100501|2009-06-02 06:00,2,148.5,148.5,148.5,148.5,2
20100501|2009-06-02 07:00,2,150,150,149.45,149.45,18
20100501|2009-06-02 07:30,2,147.5,148.2,147.5,148.2,5
20100501|2009-06-02 08:00,2,149.1,149.1,149.1,149.1,2
20100501|2009-06-02 08:30,2,148.6,149.6,148.6,149.6,6
20100501|2009-06-02 09:00,2,149.6,149.6,149.5,149.5,2
20100501|2009-06-02 09:30,2,149.1,149.1,149,149,3
20100501|2009-06-02 10:30,2,148.8,148.9,148.75,148.9,3
20100501|2009-06-02 11:30,2,149,149,149,149,2
20100501|2009-06-02 12:00,2,149.05,149.05,148.95,148.95,6
20100501|2009-06-02 12:30,2,149.25,149.25,149.25,149.25,1
20100501|2009-06-03 07:00,3,147.4,147.65,147.4,147.65,3
20100501|2009-06-03 07:30,3,147.8,147.8,146.7,146.7,5
20100501|2009-06-03 08:00,3,147.55,147.55,147.55,147.55,1
20100501|2009-06-03 08:30,3,147.5,147.5,147.5,147.5,1
20100501|2009-06-03 09:00,3,147.15,147.15,147.15,147.15,1
20100501|2009-06-03 10:00,3,147.3,147.3,147.3,147.3,1
20100501|2009-06-03 10:30,3,147.3,147.3,147.3,147.3,1
20100501|2009-06-03 11:00,3,146,146,146,146,1
20100501|2009-06-03 12:00,3,146,146,146,146,1
20100501|2009-06-04 02:30,4,146,146.15,146,146.15,4
20100501|2009-06-04 05:30,4,145.5,145.5,145.5,145.5,2
20100501|2009-06-04 08:00,4,146,146,146,146,1
20100501|2009-06-04 08:30,4,145.4,145.75,145.4,145.75,2
20100501|2009-06-04 09:00,4,146.2,146.2,146.2,146.2,1
20100501|2009-06-04 09:30,4,146.5,147.15,146.5,146.85,4
20100501|2009-06-04 10:00,4,146.6,146.6,146.6,146.6,1
20100501|2009-06-04 10:30,4,146.7,146.7,146.7,146.7,1
20100501|2009-06-04 11:00,4,146.7,146.85,146.7,146.85,2
20100501|2009-06-04 11:30,4,146.8,146.8,146.75,146.75,2
20100501|2009-06-04 12:00,4,146.75,147.1,146.75,147.1,7
20100501|2009-06-05 08:30,5,143,143,143,143,2
20100501|2009-06-05 10:00,5,143.05,143.75,143.05,143.75,5
20100501|2009-06-05 11:30,5,142.7,142.7,142.5,142.5,6
20100501|2009-06-05 12:00,5,142,142,142,142,1
20100501|2009-06-05 12:30,5,142.1,142.1,142,142,8
20100501|2009-06-08 09:30,8,138.25,138.25,138.25,138.25,1
20100501|2009-06-08 12:30,8,138.9,138.9,138.9,138.9,1
20100501|2009-06-09 06:30,9,139.6,139.7,139.6,139.7,6
20100501|2009-06-09 08:00,9,140.4,140.4,140.35,140.35,2
20100501|2009-06-10 08:30,10,137.35,137.5,137.35,137.5,8
20100501|2009-06-10 10:30,10,140,140,139.65,139.65,2
20100501|2009-06-10 11:30,10,139.75,139.95,139.75,139.95,3
20100501|2009-06-10 12:00,10,140.25,140.25,139.45,139.45,3
20100501|2009-06-11 09:00,11,139.55,139.75,139.55,139.75,6
20100501|2009-06-12 12:00,12,138.55,138.55,138.5,138.5,2
20100501|2009-06-15 04:30,15,136.5,136.5,136.5,136.5,1
20100501|2009-06-15 07:30,15,134.75,134.75,134.75,134.75,6
20100501|2009-06-15 08:30,15,134.25,134.35,134.25,134.35,2
20100501|2009-06-15 09:30,15,133.85,133.85,133.85,133.85,8
20100501|2009-06-15 10:00,15,133.7,133.7,133,133,17
20100501|2009-06-15 11:30,15,132.7,132.75,132.7,132.75,6
20100501|2009-06-15 12:00,15,130.75,130.75,130.75,130.75,1
20100501|2009-06-16 02:30,16,131.85,132.8,131.85,132.8,8
20100501|2009-06-16 03:30,16,132.25,132.25,132.25,132.25,6
20100501|2009-06-16 06:00,16,132.25,132.25,132.25,132.25,6
20100501|2009-06-16 06:30,16,132,132,132,132,3
20100501|2009-06-16 08:30,16,131.7,131.7,131.25,131.25,3
20100501|2009-06-16 09:30,16,131.8,132.2,131.5,132.2,28
20100501|2009-06-16 10:00,16,132.2,132.2,132.2,132.2,4
20100501|2009-06-17 07:00,17,130.6,130.6,130.2,130.2,5
20100501|2009-06-17 08:00,17,129,129,129,129,2
20100501|2009-06-17 09:00,17,129.4,129.4,129.4,129.4,3
20100501|2009-06-17 11:30,17,128.65,128.65,128.65,128.65,1
20100501|2009-06-18 02:30,18,129.25,129.25,129.25,129.25,6
20100501|2009-06-18 06:30,18,127.85,127.85,127.85,127.85,1
20100501|2009-06-18 08:30,18,130.25,130.3,130.25,130.3,6
20100501|2009-06-18 12:00,18,130,130,130,130,1
20100501|2009-06-19 07:30,19,128.75,128.75,128.75,128.75,10
20100501|2009-06-19 08:00,19,129,129.3,129,129.3,20
20100501|2009-06-19 09:30,19,127.5,127.5,127.5,127.5,1
20100501|2009-06-19 10:30,19,127,127,126.75,126.75,8
20100501|2009-06-19 11:00,19,126.75,126.75,126.75,126.75,11
20100501|2009-06-19 12:30,19,127.3,127.4,127.3,127.4,13
20100501|2009-06-22 02:30,22,127.15,127.15,126.75,126.75,12
20100501|2009-06-22 08:00,22,127.9,128.1,127.7,127.7,12
20100501|2009-06-22 10:30,22,126.75,126.75,126.75,126.75,5
20100501|2009-06-22 11:00,22,127.1,127.1,127.05,127.05,5
20100501|2009-06-22 12:30,22,128,128,128,128,10
20100501|2009-06-23 08:00,23,126.75,126.75,126,126,9
20100501|2009-06-24 04:00,24,127.95,127.95,127.95,127.95,4
20100501|2009-06-24 04:30,24,127.9,127.9,127.9,127.9,7
20100501|2009-06-24 09:30,24,127.9,127.9,127.9,127.9,1
20100501|2009-06-24 11:00,24,127.45,127.45,127.45,127.45,9
20100501|2009-06-24 11:30,24,127.25,127.25,127.25,127.25,10
20100501|2009-06-24 12:00,24,126.65,126.65,126.65,126.65,4
20100501|2009-06-24 12:30,24,126.6,126.95,126.6,126.95,22
20100501|2009-06-25 11:00,25,127,127,127,127,3
20100501|2009-06-25 11:30,25,127.45,127.45,127.45,127.45,3
20100501|2009-06-25 12:00,25,127.55,127.9,127.55,127.85,15
20100501|2009-06-25 12:30,25,127.6,127.65,127.45,127.45,14
20100501|2009-06-26 08:00,26,127.25,127.25,127.25,127.25,10
20100501|2009-06-26 09:00,26,126.95,126.95,126.95,126.95,1
20100501|2009-06-26 09:30,26,127,127,127,127,1
20100501|2009-06-26 10:00,26,126.75,126.75,126.75,126.75,10
20100501|2009-06-26 10:30,26,126.45,126.45,126.45,126.45,4
20100501|2009-06-26 12:00,26,126.75,126.75,126.75,126.75,2
20100501|2009-06-26 12:30,26,126.7,126.7,126.6,126.6,6
20100501|2009-06-29 12:00,29,127.45,127.45,127.45,127.45,11
20100501|2009-06-29 12:30,29,127.5,127.5,127.45,127.45,5
20100501|2009-06-30 04:00,30,128.35,128.35,128.35,128.35,9
20100501|2009-06-30 05:00,30,128.25,128.25,128.05,128.05,10
20100501|2009-06-30 05:30,30,128.05,128.05,128.05,128.05,5
20100501|2009-06-30 06:30,30,128,128,128,128,15
20100501|2009-06-30 07:30,30,128.4,128.4,128.4,128.4,7
20100501|2009-06-30 10:00,30,126.6,126.6,126.25,126.35,30
20100501|2009-06-30 10:30,30,126.35,126.35,126.15,126.15,10
20100501|2009-06-30 11:00,30,126.15,126.5,126.15,126.45,39
20100501|2009-06-30 11:30,30,126.4,126.4,126.4,126.4,1
20100501|2009-06-30 12:00,30,127.6,127.6,127.6,127.6,1
20100501|2009-07-01 05:00,1,128,128,128,128,3
20100501|2009-07-01 08:00,1,128.15,128.15,128.05,128.05,10
20100501|2009-07-01 08:30,1,128.05,128.05,128,128,10
20100501|2009-07-01 10:00,1,127.6,127.6,127.15,127.15,12
20100501|2009-07-02 02:30,2,126.4,126.4,126.4,126.4,2
20100501|2009-07-02 03:30,2,126.2,126.2,126.2,126.2,1
20100501|2009-07-02 08:00,2,125.45,125.45,124.75,124.75,74
20100501|2009-07-02 09:30,2,126.25,126.25,126.2,126.2,10
20100501|2009-07-02 10:00,2,126.25,126.25,126.15,126.15,10
20100501|2009-07-06 07:00,6,124.8,124.8,124.8,124.8,2
20100501|2009-07-07 09:30,7,124.75,124.75,124.75,124.75,6
20100501|2009-07-07 10:30,7,124.95,124.95,124.75,124.75,20
20100501|2009-07-07 12:00,7,124.5,124.5,124.25,124.25,5
20100501|2009-07-08 02:30,8,125.4,125.4,125.4,125.4,4
20100501|2009-07-08 07:30,8,124.25,124.25,124,124,7
20100501|2009-07-08 11:00,8,123.4,123.4,123.4,123.4,1
20100501|2009-07-08 11:30,8,123.25,123.25,123.2,123.2,10
20100501|2009-07-08 12:00,8,123.2,123.2,123,123,26
20100501|2009-07-08 12:30,8,123,123,122.8,122.8,36
20100501|2009-07-09 04:30,9,124.05,124.05,124.05,124.05,6
20100501|2009-07-09 05:30,9,124,124.05,124,124.05,5
20100501|2009-07-09 08:30,9,125.7,125.75,125.7,125.75,2
20100501|2009-07-09 09:30,9,124.55,124.55,123.4,123.4,4
20100501|2009-07-09 10:00,9,123.25,123.25,122.35,123.25,41
20100501|2009-07-09 10:30,9,123.25,123.5,123.25,123.25,19
20100501|2009-07-09 11:00,9,123.6,123.6,123.6,123.6,1
20100501|2009-07-10 05:30,10,122.25,122.25,121.75,121.75,25
20100501|2009-07-10 07:30,10,121.35,121.35,121.35,121.35,2
20100501|2009-07-10 11:00,10,122.55,122.6,122.55,122.6,3
20100501|2009-07-10 12:30,10,122,122,122,122,2
20100501|2009-07-13 12:30,13,122.55,122.55,122.55,122.55,1
20100501|2009-07-14 02:30,14,122.65,122.65,122.65,122.65,1
20100501|2009-07-14 07:00,14,123.6,123.6,123.6,123.6,2
20100501|2009-07-14 08:00,14,124.15,124.45,124.15,124.45,4
20100501|2009-07-14 11:00,14,124,124.05,124,124.05,4
20100501|2009-07-14 11:30,14,123.75,123.75,123.75,123.75,1
20100501|2009-07-14 12:30,14,123.1,123.1,123.1,123.1,1
20100501|2009-07-15 02:30,15,125.4,125.4,123.95,124.2,9
20100501|2009-07-15 03:00,15,124.6,124.65,124.6,124.65,4
20100501|2009-07-15 05:00,15,124.5,124.5,124.4,124.45,8
20100501|2009-07-15 07:30,15,124.8,125.2,124.8,124.95,21
20100501|2009-07-15 08:00,15,125,125,124.65,124.65,17
20100501|2009-07-15 09:00,15,124.5,124.5,124.5,124.5,3
20100501|2009-07-15 12:00,15,126,126,126,126,4
20100501|2009-07-16 02:30,16,126.65,126.65,126.65,126.65,4
20100501|2009-07-16 09:30,16,125.55,125.7,125.55,125.7,8
20100501|2009-07-16 10:00,16,124,124,124,124,1
20100501|2009-07-16 10:30,16,122.85,122.85,122.85,122.85,5
20100501|2009-07-16 11:00,16,123.2,123.2,123.2,123.2,2
20100501|2009-07-17 07:30,17,125.3,125.3,125.3,125.3,9
20100501|2009-07-17 11:00,17,125.5,125.6,125.5,125.6,3
20100501|2009-07-20 10:30,20,129.6,129.6,129.6,129.6,2
20100501|2009-07-20 11:00,20,129.35,129.35,129.35,129.35,5
20100501|2009-07-20 12:00,20,129.9,130.25,129.9,130,7
20100501|2009-07-21 08:00,21,130.85,131.1,130.85,131.1,15
20100501|2009-07-21 12:00,21,130.4,130.4,130.4,130.4,1
20100501|2009-07-21 12:30,21,130.3,130.3,130.3,130.3,1
20100501|2009-07-22 08:30,22,125,126.4,125,126.4,8
20100501|2009-07-22 09:00,22,127.25,127.25,127.25,127.25,16
20100501|2009-07-22 10:00,22,127.25,127.25,127.25,127.25,2
20100501|2009-07-22 10:30,22,127.3,127.55,127.2,127.55,64
20100501|2009-07-22 12:30,22,127.8,127.8,127.8,127.8,1
20100501|2009-07-23 02:30,23,128,128,128,128,2
20100501|2009-07-23 06:30,23,128.2,128.2,128.15,128.15,2
20100501|2009-07-23 07:30,23,129.85,129.85,129.75,129.75,6
20100501|2009-07-23 09:00,23,131.05,131.05,131.05,131.05,4
20100501|2009-07-23 10:00,23,132.25,132.25,132,132,24
20100501|2009-07-23 10:30,23,131.9,133.2,131.9,133.2,36
20100501|2009-07-23 11:00,23,132.6,132.75,132.6,132.75,3
20100501|2009-07-24 07:30,24,132.5,132.5,132.5,132.5,1
20100501|2009-07-24 09:30,24,132.6,132.6,132.6,132.6,1
20100501|2009-07-24 10:00,24,132.5,132.5,132.5,132.5,3
20100501|2009-07-24 12:00,24,132,132,131.95,131.95,2
20100501|2009-07-24 12:30,24,131.95,132.15,131.7,132.15,22
20100501|2009-07-27 07:00,27,132.6,132.6,132.1,132.1,8
20100501|2009-07-27 08:00,27,132.6,132.6,132.45,132.45,4
20100501|2009-07-27 09:00,27,132.65,132.65,131.35,131.35,7
20100501|2009-07-27 10:00,27,132,132,132,132,2
20100501|2009-07-27 12:00,27,132.3,132.3,132.3,132.3,3
20100501|2009-07-28 06:00,28,133.4,133.4,133.4,133.4,4
20100501|2009-07-28 09:30,28,131.6,132,131.6,132,5
20100501|2009-07-29 08:30,29,132,132,131.95,131.95,2
20100501|2009-07-29 13:00,29,130.9,130.9,130.9,130.9,1
20100501|2009-07-30 04:00,30,132,132,132,132,1
20100501|2009-07-30 05:30,30,132.5,132.5,132.5,132.5,5
20100501|2009-07-30 08:00,30,133.05,133.05,133.05,133.05,1
20100501|2009-07-30 08:30,30,133,133,133,133,3
20100501|2009-07-30 11:30,30,132.9,132.9,132.9,132.9,2
20100501|2009-07-30 12:00,30,133,133,133,133,1
20100501|2009-07-31 07:00,31,132.8,132.8,132.8,132.8,2
20100501|2009-07-31 08:30,31,134,134.65,134,134.65,8
20100501|2009-07-31 09:00,31,135,135,135,135,6
20100501|2009-07-31 09:30,31,135.5,135.5,135.35,135.35,55
20100501|2009-07-31 10:00,31,135.45,135.45,135.3,135.35,14
20100501|2009-07-31 11:30,31,134.95,134.95,134.95,134.95,1
20100501|2009-07-31 12:00,31,135.5,135.5,135.5,135.5,2
20100501|2009-08-03 08:30,3,138.45,138.45,138.45,138.45,1
20100501|2009-08-03 09:00,3,138.7,138.7,138.6,138.7,11
20100501|2009-08-03 09:30,3,138.95,139.5,138.9,139.25,21
20100501|2009-08-03 10:00,3,139.7,139.7,139.7,139.7,1
20100501|2009-08-03 10:30,3,139.2,139.2,139.2,139.2,1
20100501|2009-08-03 11:00,3,139.45,139.5,139.45,139.5,2
20100501|2009-08-03 11:30,3,139.75,139.75,139.6,139.6,12
20100501|2009-08-03 12:00,3,139.65,140.55,139.65,140.55,31
20100501|2009-08-03 12:30,3,140.4,140.4,140.4,140.4,2
20100501|2009-08-04 02:30,4,139.8,139.8,139.8,139.8,2
20100501|2009-08-04 03:30,4,139.35,139.4,139.35,139.4,6
20100501|2009-08-04 07:00,4,140,140,140,140,1
20100501|2009-08-04 07:30,4,140.55,140.55,140.45,140.45,12
20100501|2009-08-04 08:00,4,140.5,140.85,140.5,140.85,38
20100501|2009-08-04 08:30,4,141.5,141.65,141.5,141.5,22
20100501|2009-08-04 09:00,4,141.5,141.5,141.5,141.5,1
20100501|2009-08-04 09:30,4,141.4,141.4,141.4,141.4,1
20100501|2009-08-04 10:00,4,140.45,140.5,140.4,140.5,12
20100501|2009-08-04 10:30,4,140.75,141.05,140.75,141,5
20100501|2009-08-04 11:00,4,140.9,141,140.75,141,11
20100501|2009-08-04 11:30,4,141.35,141.55,141.3,141.3,11
20100501|2009-08-04 12:00,4,141.15,141.15,140.8,140.8,23
20100501|2009-08-04 12:30,4,140.75,140.75,140.6,140.6,4
20100501|2009-08-05 03:00,5,140.8,140.8,140.8,140.8,5
20100501|2009-08-05 06:30,5,141.3,141.4,141.3,141.4,2
20100501|2009-08-05 07:00,5,141.5,141.5,141.4,141.5,51
20100501|2009-08-05 08:30,5,139.7,139.7,139.7,139.7,6
20100501|2009-08-05 09:30,5,138.7,139,138.7,139,4
20100501|2009-08-05 10:00,5,139,139.95,139,139.95,13
20100501|2009-08-05 10:30,5,139.1,139.1,139.05,139.05,6
20100501|2009-08-05 12:00,5,139.35,139.35,139.35,139.35,1
20100501|2009-08-05 12:30,5,139.1,139.1,139,139,4
20100501|2009-08-06 04:00,6,140,140,140,140,4
20100501|2009-08-06 04:30,6,140,140,140,140,7
20100501|2009-08-06 07:00,6,140.1,140.1,140.1,140.1,10
20100501|2009-08-06 07:30,6,141.5,141.5,141.5,141.5,1
20100501|2009-08-06 08:00,6,140.85,141.05,140.85,141.05,2
20100501|2009-08-06 08:30,6,141.05,141.05,141.05,141.05,1
20100501|2009-08-06 09:00,6,140.85,140.85,140.85,140.85,2
20100501|2009-08-06 09:30,6,141,141.1,140.9,140.95,19
20100501|2009-08-06 10:00,6,141.05,141.05,140.7,140.7,3
20100501|2009-08-06 10:30,6,140.4,140.4,140.4,140.4,1
20100501|2009-08-06 11:00,6,141,141.25,141,141.15,3
20100501|2009-08-06 11:30,6,141.3,142,141.3,142,3
20100501|2009-08-06 12:00,6,142,142.25,142,142.25,5
20100501|2009-08-06 12:30,6,142.2,142.2,142.2,142.2,1
20100501|2009-08-07 07:00,7,141.6,141.6,141.6,141.6,1
20100501|2009-08-07 07:30,7,142,142,142,142,1
20100501|2009-08-07 08:00,7,143,144.5,143,143.55,30
20100501|2009-08-07 09:00,7,143.5,143.6,143.5,143.6,4
20100501|2009-08-07 09:30,7,143.7,143.95,143.7,143.95,34
20100501|2009-08-07 10:00,7,143.95,144,143.85,144,7
20100501|2009-08-07 10:30,7,143.85,144.1,143.85,144.1,18
20100501|2009-08-07 11:00,7,143.95,144.1,143.95,143.95,13
20100501|2009-08-07 11:30,7,144,144.5,143.9,144.5,8
20100501|2009-08-07 12:00,7,144.5,145.3,144.5,145.3,13
20100501|2009-08-07 12:30,7,145,145,145,145,9
20100501|2009-08-10 04:30,10,144.2,144.2,144.2,144.2,2
20100501|2009-08-10 07:00,10,145,145.9,145,145.9,11
20100501|2009-08-10 07:30,10,144.35,144.5,144.35,144.5,20
20100501|2009-08-10 09:30,10,143.7,143.8,143.2,143.4,17
20100501|2009-08-10 10:00,10,143.4,143.4,143.2,143.2,7
20100501|2009-08-10 11:00,10,143.15,143.2,143.15,143.2,8
20100501|2009-08-10 12:00,10,143.3,143.3,143.1,143.1,8
20100501|2009-08-10 12:30,10,143.1,144.2,143.1,144.2,6
20100501|2009-08-11 02:30,11,143.35,143.35,143.35,143.35,1
20100501|2009-08-11 07:30,11,143.85,143.85,143.7,143.75,31
20100501|2009-08-11 08:30,11,143.1,143.1,143.1,143.1,2
20100501|2009-08-11 10:00,11,142.8,142.8,142.8,142.8,1
20100501|2009-08-11 11:00,11,144.65,145,144.65,145,14
20100501|2009-08-11 11:30,11,144.45,144.65,144.25,144.45,44
20100501|2009-08-11 12:00,11,144.45,145,144.25,145,70
20100501|2009-08-11 12:30,11,144.8,144.8,144.6,144.65,26
20100501|2009-08-12 03:00,12,144.3,144.3,144.3,144.3,2
20100501|2009-08-12 04:00,12,143.5,143.5,143.5,143.5,1
20100501|2009-08-12 04:30,12,143.5,143.5,143.5,143.5,1
20100501|2009-08-12 07:30,12,144.5,144.5,144,144,13
20100501|2009-08-12 08:00,12,144,144.2,144,144.2,22
20100501|2009-08-12 08:30,12,144.4,144.85,144.4,144.85,18
20100501|2009-08-12 09:00,12,144.85,145.1,144.8,145.1,25
20100501|2009-08-12 09:30,12,144.65,144.65,144.5,144.5,4
20100501|2009-08-12 10:00,12,144.5,144.5,144.5,144.5,30
20100501|2009-08-12 10:30,12,144.5,144.5,144.4,144.4,54
20100501|2009-08-12 11:00,12,144.35,144.35,143.85,143.85,4
20100501|2009-08-12 11:30,12,143.75,143.75,143.75,143.75,1
20100501|2009-08-12 12:00,12,143.8,143.8,143.8,143.8,1
20100501|2009-08-12 12:30,12,143.05,143.25,143.05,143.25,2
20100501|2009-08-13 02:30,13,143,143,143,143,6
20100501|2009-08-13 06:30,13,143.8,143.8,143.8,143.8,3
20100501|2009-08-13 08:00,13,142.4,142.85,142.4,142.65,29
20100501|2009-08-13 08:30,13,142.45,142.45,140,140.85,273
20100501|2009-08-13 10:00,13,140.95,140.95,140.95,140.95,2
20100501|2009-08-13 11:00,13,140.5,140.55,140.25,140.55,12
20100501|2009-08-14 02:30,14,140,140,138.6,139.2,20
20100501|2009-08-14 06:30,14,139.9,139.9,139.9,139.9,4
20100501|2009-08-14 07:00,14,140.4,140.4,140.4,140.4,6
20100501|2009-08-14 07:30,14,141.75,141.75,141.75,141.75,1
20100501|2009-08-14 08:00,14,140.9,140.9,140.9,140.9,2
20100501|2009-08-14 08:30,14,141.2,141.2,140.75,140.75,2
20100501|2009-08-14 09:00,14,137.55,138.1,137.55,137.95,13
20100501|2009-08-14 09:30,14,138.3,138.3,138.3,138.3,63
20100501|2009-08-14 11:30,14,137.75,137.75,137.5,137.5,2
20100501|2009-08-14 12:30,14,137.05,137.05,136.9,136.9,10
20100501|2009-08-17 07:00,17,135.2,135.2,135.2,135.2,3
20100501|2009-08-17 10:00,17,132.85,133,132.85,133,15
20100501|2009-08-17 12:30,17,133.75,133.75,133.75,133.75,9
20100501|2009-08-18 04:30,18,132.5,132.5,132,132,10
20100501|2009-08-18 05:30,18,132,132,132,132,6
20100501|2009-08-18 12:00,18,133.2,133.2,133.2,133.2,4
20100501|2009-08-18 12:30,18,133,133,132.9,132.9,2
20100501|2009-08-19 07:00,19,132,132,132,132,5
20100501|2009-08-19 11:00,19,133.3,133.3,133.3,133.3,1
20100501|2009-08-19 12:00,19,133.6,133.65,133.6,133.65,9
20100501|2009-08-20 07:30,20,132.3,132.4,132.3,132.4,3
20100501|2009-08-20 08:00,20,132,132,132,132,2
20100501|2009-08-20 09:30,20,131.5,131.5,131.5,131.5,1
20100501|2009-08-20 10:00,20,130.95,130.95,130.95,130.95,2
20100501|2009-08-20 10:30,20,130.6,130.6,130.6,130.6,1
20100501|2009-08-20 11:00,20,130.5,130.5,130.5,130.5,1
20100501|2009-08-20 12:00,20,130.75,130.75,130.75,130.75,4
20100501|2009-08-20 12:30,20,130.75,130.75,130.75,130.75,1
20100501|2009-08-21 10:30,21,130,130,130,130,1
20100501|2009-08-21 12:00,21,129.9,129.9,129.9,129.9,2
20100501|2009-08-24 07:00,24,131.1,131.2,131,131,27
20100501|2009-08-24 07:30,24,130.2,130.2,130.2,130.2,2
20100501|2009-08-24 09:00,24,129.15,129.15,129,129,3
20100501|2009-08-24 09:30,24,128.25,128.25,128,128,3
20100501|2009-08-24 10:30,24,128,128.15,128,128.15,3
20100501|2009-08-24 11:00,24,127.9,127.9,127.9,127.9,1
20100501|2009-08-24 11:30,24,127.65,127.65,127.65,127.65,2
20100501|2009-08-24 12:00,24,127.25,127.25,127.15,127.15,20
20100501|2009-08-24 12:30,24,127.3,127.35,127.2,127.35,9
20100501|2009-08-25 04:00,25,127.45,127.45,127.45,127.45,1
20100501|2009-08-25 09:00,25,127,127,127,127,8
20100501|2009-08-25 11:30,25,127.3,127.3,127.3,127.3,4
20100501|2009-08-26 07:00,26,126.9,126.9,126.9,126.9,9
20100501|2009-08-26 08:00,26,126.25,126.25,126.25,126.25,2
20100501|2009-08-26 08:30,26,126.15,126.15,125.55,125.65,181
20100501|2009-08-26 10:00,26,125.8,126,125.7,126,29
20100501|2009-08-26 10:30,26,125.95,127.9,125.95,127.9,13
20100501|2009-08-26 12:00,26,129.3,129.3,129.3,129.3,2
20100501|2009-08-27 08:30,27,126.4,126.4,126.4,126.4,1
20100501|2009-08-27 09:00,27,126.4,126.5,126.35,126.35,8
20100501|2009-08-27 12:00,27,126.3,126.3,126.3,126.3,1
20100501|2009-08-28 02:30,28,127.5,127.5,127.5,127.5,1
20100501|2009-08-28 03:30,28,128.3,128.3,128.3,128.3,7
20100501|2009-08-28 04:30,28,127.95,127.95,127.95,127.95,2
20100501|2009-08-28 06:00,28,127.9,127.9,127.9,127.9,1
20100501|2009-08-28 08:00,28,127.35,127.4,127.35,127.4,4
20100501|2009-08-28 09:30,28,127.75,127.75,127.75,127.75,2
20100501|2009-08-28 10:30,28,127.8,127.85,127.5,127.5,5
20100501|2009-08-28 11:00,28,127.5,127.5,127.5,127.5,3
20100501|2009-08-28 11:30,28,127.15,127.15,126.9,126.9,5
20100501|2009-08-31 03:00,31,126.9,126.95,126.9,126.95,10
20100501|2009-08-31 04:00,31,127.05,127.05,127.05,127.05,2
20100501|2009-08-31 08:00,31,125.45,125.45,125.35,125.35,10
20100501|2009-08-31 09:00,31,125.4,125.8,125.4,125.8,5
20100501|2009-08-31 10:30,31,126.5,126.5,126.5,126.5,6
20100501|2009-08-31 11:00,31,126.6,126.65,126.6,126.65,9
20100501|2009-08-31 11:30,31,125.75,125.75,125.75,125.75,1
20100501|2009-09-01 10:30,1,126,126,126,126,4
20100501|2009-09-01 11:00,1,126,126,126,126,4
20100501|2009-09-01 12:00,1,125,125.15,125,125.15,19
20100501|2009-09-01 12:30,1,125,125,125,125,1
20100501|2009-09-02 07:00,2,124.8,124.8,124.75,124.75,16
20100501|2009-09-02 08:00,2,125,125.05,125,125.05,6
20100501|2009-09-02 12:30,2,125.95,125.95,125.95,125.95,1
20100501|2009-09-03 04:30,3,126.85,126.85,126.85,126.85,2
20100501|2009-09-03 06:30,3,126.9,126.9,126.9,126.9,1
20100501|2009-09-03 09:30,3,125,125,125,125,2
20100501|2009-09-03 10:00,3,125.5,125.5,125.5,125.5,10
20100501|2009-09-03 11:30,3,125.4,125.4,125.4,125.4,2
20100501|2009-09-03 12:30,3,125.6,125.6,125.6,125.6,1
20100501|2009-09-04 03:00,4,125.5,125.5,125.5,125.5,1
20100501|2009-09-04 06:30,4,126.4,126.4,126.4,126.4,1
20100501|2009-09-04 09:00,4,126.9,126.95,126.9,126.95,4
20100501|2009-09-04 10:00,4,127.4,127.4,127.4,127.4,1
20100501|2009-09-04 10:30,4,127.7,127.7,127.7,127.7,7
20100501|2009-09-04 11:30,4,128.7,128.7,128.7,128.7,2
20100501|2009-09-04 12:00,4,128.85,128.85,128.85,128.85,1
20100501|2009-09-08 02:30,8,129.1,129.1,129.1,129.1,1
20100501|2009-09-08 06:30,8,130.9,130.9,130.6,130.6,2
20100501|2009-09-08 07:00,8,130.15,130.15,129.8,129.8,3
20100501|2009-09-08 09:30,8,129,129,129,129,1
20100501|2009-09-08 12:00,8,129.35,129.35,129.35,129.35,2
20100501|2009-09-09 09:00,9,130.55,130.55,130.55,130.55,2
20100501|2009-09-09 11:00,9,129.95,129.95,129.95,129.95,1
20100501|2009-09-09 11:30,9,129.75,129.8,129.75,129.8,4
20100501|2009-09-09 12:00,9,130.15,130.15,130.15,130.15,3
20100501|2009-09-10 07:00,10,129.5,129.5,129.5,129.5,1
20100501|2009-09-10 12:00,10,129.15,129.55,129.15,129.45,14
20100501|2009-09-10 12:30,10,129.45,129.45,129.45,129.45,2
20100501|2009-09-11 09:00,11,132.1,132.1,132.1,132.1,2
20100501|2009-09-11 09:30,11,132.05,132.15,132.05,132.15,9
20100501|2009-09-11 10:30,11,132,132,132,132,5
20100501|2009-09-11 12:00,11,131.45,131.45,131.45,131.45,7
20100501|2009-09-14 02:30,14,130.5,130.5,130.5,130.5,1
20100501|2009-09-14 08:30,14,133,133.9,133,133.9,7
20100501|2009-09-14 09:00,14,136,136,135.55,135.55,9
20100501|2009-09-14 09:30,14,135.45,135.45,135.1,135.1,14
20100501|2009-09-14 10:00,14,135.6,136.2,135.6,136.1,446
20100501|2009-09-14 10:30,14,136.2,137.15,136.1,137,300
20100501|2009-09-14 11:00,14,137,137.5,137,137.5,255
20100501|2009-09-14 11:30,14,137.4,137.65,137.3,137.55,221
20100501|2009-09-14 12:00,14,137.65,138.25,137.5,137.95,208
20100501|2009-09-14 12:30,14,137.95,138.8,137.95,138.7,198
20100501|2009-09-15 05:30,15,138.85,138.85,138.85,138.85,17
20100501|2009-09-15 06:30,15,139,139.2,139,139.2,6
20100501|2009-09-15 08:30,15,139.85,140,139.85,140,5
20100501|2009-09-15 09:00,15,139.4,139.4,138.8,138.8,4
20100501|2009-09-15 10:00,15,137.25,137.5,137.15,137.4,22
20100501|2009-09-15 10:30,15,137.95,138,137.95,138,11
20100501|2009-09-15 11:30,15,138,138,138,138,3
20100501|2009-09-15 12:00,15,138.75,139.1,138.75,139.1,4
20100501|2009-09-15 12:30,15,139.45,139.45,139.45,139.45,1
20100501|2009-09-16 03:00,16,140.1,140.25,140.1,140.25,10
20100501|2009-09-16 03:30,16,140.45,140.5,140.45,140.5,7
20100501|2009-09-16 07:00,16,140.9,141,140.9,141,2
20100501|2009-09-16 08:00,16,140.35,140.35,140.35,140.35,1
20100501|2009-09-16 08:30,16,140.35,140.4,139.45,139.5,21
20100501|2009-09-16 09:00,16,139.75,139.75,139.75,139.75,2
20100501|2009-09-16 09:30,16,138.85,138.85,138.65,138.7,4
20100501|2009-09-16 10:00,16,139.9,139.9,139.85,139.85,2
20100501|2009-09-16 10:30,16,140.05,140.1,139.15,139.4,32
20100501|2009-09-16 11:00,16,139.4,140,139.4,140,41
20100501|2009-09-16 11:30,16,139.65,139.8,139.65,139.8,3
20100501|2009-09-16 12:00,16,139.1,139.1,139.1,139.1,1
20100501|2009-09-16 12:30,16,139.25,139.25,138.95,138.95,37
20100501|2009-09-17 02:30,17,139.05,140,139.05,140,7
20100501|2009-09-17 03:30,17,140,140,140,140,2
20100501|2009-09-17 04:00,17,140.25,140.6,140.25,140.6,7
20100501|2009-09-17 04:30,17,140.6,141,140.6,141,14
20100501|2009-09-17 05:00,17,141,141,140.8,140.8,13
20100501|2009-09-17 05:30,17,141.2,141.8,141.2,141.8,12
20100501|2009-09-17 07:30,17,141.2,141.65,141.2,141.65,31
20100501|2009-09-17 08:00,17,141.35,141.55,141.35,141.55,36
20100501|2009-09-17 08:30,17,140.75,141.2,140.75,141.2,5
20100501|2009-09-17 09:00,17,141.65,141.65,141.65,141.65,3
20100501|2009-09-17 09:30,17,141.45,141.6,141.4,141.6,16
20100501|2009-09-17 10:00,17,141.4,141.7,141.4,141.7,6
20100501|2009-09-17 10:30,17,141.4,141.5,141.05,141.2,29
20100501|2009-09-17 11:00,17,141.2,141.2,140.25,140.25,6
20100501|2009-09-17 11:30,17,140.35,141,140.35,141,3
20100501|2009-09-17 12:00,17,140.95,141.15,140.95,141,5
20100501|2009-09-17 12:30,17,140.6,140.65,140.55,140.6,36
20100501|2009-09-18 02:30,18,140.6,140.6,140,140,3
20100501|2009-09-18 04:30,18,140,141.5,140,141.5,17
20100501|2009-09-18 06:00,18,140.95,141,140.95,141,3
20100501|2009-09-18 07:00,18,140.55,140.55,140.55,140.55,1
20100501|2009-09-18 07:30,18,141,141.75,141,141.6,49
20100501|2009-09-18 08:00,18,141.5,141.6,141.4,141.55,27
20100501|2009-09-18 09:00,18,139.85,140,138.8,140,10
20100501|2009-09-18 09:30,18,140.5,140.55,140.4,140.55,7
20100501|2009-09-18 10:00,18,140.8,141.35,140.8,141.3,19
20100501|2009-09-18 10:30,18,141.4,141.5,141.2,141.2,16
20100501|2009-09-18 11:00,18,141.3,141.5,141.3,141.5,4
20100501|2009-09-18 11:30,18,141,141.5,141,141.5,5
20100501|2009-09-18 12:00,18,141.6,141.65,140.7,140.7,14
20100501|2009-09-18 12:30,18,140.95,140.95,140.75,140.75,11
20100501|2009-09-21 02:30,21,140.3,140.3,140.3,140.3,2
20100501|2009-09-21 03:30,21,141.4,142.9,141.4,142.9,46
20100501|2009-09-21 05:00,21,142.35,142.35,142,142,3
20100501|2009-09-21 05:30,21,141.95,141.95,141.95,141.95,1
20100501|2009-09-21 06:00,21,141.85,141.85,141.85,141.85,1
20100501|2009-09-21 07:00,21,142.25,142.25,141.5,141.5,6
20100501|2009-09-21 07:30,21,141.3,141.3,140.95,140.95,6
20100501|2009-09-21 08:00,21,140.55,141.3,140.55,141.3,3
20100501|2009-09-21 08:30,21,140.9,140.9,140.5,140.5,26
20100501|2009-09-21 09:00,21,139.95,140.2,139.85,140.15,12
20100501|2009-09-21 10:00,21,140.85,140.85,140.65,140.65,31
20100501|2009-09-21 10:30,21,140.65,140.65,140.6,140.6,3
20100501|2009-09-21 11:00,21,140.6,140.7,140.45,140.45,31
20100501|2009-09-21 11:30,21,140.45,140.75,140.4,140.75,15
20100501|2009-09-21 12:00,21,140.35,140.6,140.3,140.3,41
20100501|2009-09-21 12:30,21,140.35,140.5,140.2,140.5,34
20100501|2009-09-22 02:30,22,140,141,140,141,16
20100501|2009-09-22 04:00,22,140.45,140.45,140.45,140.45,2
20100501|2009-09-22 05:30,22,139.9,139.9,139.9,139.9,1
20100501|2009-09-22 06:30,22,139.95,139.95,139.75,139.85,8
20100501|2009-09-22 07:00,22,139.9,140,139.9,140,5
20100501|2009-09-22 07:30,22,141,141.35,140.95,140.95,21
20100501|2009-09-22 08:00,22,141,141.65,141,141.4,92
20100501|2009-09-22 08:30,22,141.4,141.5,141.1,141.35,34
20100501|2009-09-22 09:00,22,141.25,141.7,141.25,141.7,13
20100501|2009-09-22 09:30,22,141.5,142.05,141.5,141.85,21
20100501|2009-09-22 10:00,22,141.65,141.8,141.65,141.8,3
20100501|2009-09-22 10:30,22,141.5,141.6,141.5,141.6,11
20100501|2009-09-22 11:00,22,141.95,142.5,141.95,142.15,23
20100501|2009-09-22 11:30,22,141.95,142.15,141.9,142,23
20100501|2009-09-22 12:00,22,142.2,142.75,142.2,142.75,34
20100501|2009-09-22 12:30,22,142.6,142.6,142.2,142.25,91
20100501|2009-09-23 02:30,23,142.05,142.55,142.05,142.55,2
20100501|2009-09-23 04:00,23,141.55,141.55,141.55,141.55,5
20100501|2009-09-23 05:30,23,142.05,142.05,142.05,142.05,2
20100501|2009-09-23 07:00,23,142.35,142.35,140,140.5,17
20100501|2009-09-23 07:30,23,140.4,140.4,139.9,139.9,3
20100501|2009-09-23 08:00,23,141.25,141.25,141.2,141.2,5
20100501|2009-09-23 08:30,23,141.45,141.45,141.45,141.45,2
20100501|2009-09-23 09:00,23,141,141.35,140.95,141.35,17
20100501|2009-09-23 09:30,23,140.9,140.9,140.3,140.7,35
20100501|2009-09-23 10:30,23,140.9,140.95,140.9,140.95,3
20100501|2009-09-23 11:00,23,141.2,141.2,141.2,141.2,1
20100501|2009-09-23 11:30,23,141.2,141.2,141.2,141.2,2
20100501|2009-09-23 12:00,23,141.2,141.2,140.95,140.95,7
20100501|2009-09-23 12:30,23,140.9,140.95,140.9,140.95,3
20100501|2009-09-24 03:00,24,139,139,138.5,138.5,7
20100501|2009-09-24 08:30,24,137.05,137.15,137.05,137.15,4
20100501|2009-09-24 09:00,24,137,137.05,137,137,3
20100501|2009-09-24 09:30,24,136.9,136.9,134,134.9,49
20100501|2009-09-24 10:00,24,134.65,135.1,134.65,135.1,7
20100501|2009-09-24 10:30,24,134,134,133.75,133.75,22
20100501|2009-09-24 11:00,24,133.75,133.75,133.75,133.75,2
20100501|2009-09-24 12:00,24,134,134.1,134,134.05,6
20100501|2009-09-25 02:30,25,133.65,133.65,132.15,132.15,6
20100501|2009-09-25 03:30,25,132.95,132.95,132.95,132.95,1
20100501|2009-09-25 07:00,25,133.95,133.95,133.95,133.95,1
20100501|2009-09-25 08:00,25,134.35,134.35,134.2,134.2,7
20100501|2009-09-25 09:00,25,134.45,134.45,134.45,134.45,1
20100501|2009-09-25 10:00,25,134,134,133.75,133.85,5
20100501|2009-09-25 11:00,25,133.5,133.5,133.1,133.1,4
20100501|2009-09-25 11:30,25,133,133,133,133,1
20100501|2009-09-25 12:00,25,132.9,132.9,132,132.1,11
20100501|2009-09-25 12:30,25,132.05,132.05,132.05,132.05,1
20100501|2009-09-28 02:30,28,132,132,132,132,1
20100501|2009-09-28 04:00,28,132.45,132.45,132.45,132.45,1
20100501|2009-09-28 05:30,28,132.15,132.15,132.15,132.15,1
20100501|2009-09-28 07:00,28,132.7,132.7,132.7,132.7,1
20100501|2009-09-28 07:30,28,132.65,132.65,132.3,132.3,58
20100501|2009-09-28 08:00,28,132.15,132.15,132.15,132.15,1
20100501|2009-09-28 08:30,28,132,132,132,132,2
20100501|2009-09-28 09:30,28,132.7,132.7,132.7,132.7,6
20100501|2009-09-28 10:30,28,132.2,132.7,132.2,132.7,2
20100501|2009-09-28 11:30,28,132.6,132.6,132.6,132.6,1
20100501|2009-09-28 12:00,28,131.95,132.1,131.95,132.1,3
20100501|2009-09-28 12:30,28,132.05,132.05,132.05,132.05,1
20100501|2009-09-29 02:30,29,132,132,132,132,1
20100501|2009-09-29 03:30,29,131.2,131.2,131.2,131.2,2
20100501|2009-09-29 04:00,29,131.5,131.5,131.5,131.5,1
20100501|2009-09-29 07:30,29,131,131.2,131,131.2,6
20100501|2009-09-29 08:30,29,131.5,131.5,131.5,131.5,1
20100501|2009-09-29 09:30,29,130.95,131.15,130.75,131.15,11
20100501|2009-09-29 10:00,29,130.75,130.85,130.75,130.8,12
20100501|2009-09-29 10:30,29,130.55,130.6,130.35,130.45,21
20100501|2009-09-29 11:00,29,130.35,130.75,130.35,130.75,8
20100501|2009-09-29 12:00,29,130.85,130.85,130.55,130.55,6
20100501|2009-09-29 12:30,29,130.45,130.45,130.45,130.45,5
20100501|2009-09-30 03:30,30,131.35,131.35,131.35,131.35,2
20100501|2009-09-30 05:00,30,131.55,131.6,131.55,131.6,2
20100501|2009-09-30 05:30,30,132,132,132,132,3
20100501|2009-09-30 07:30,30,131.3,131.3,131.3,131.3,1
20100501|2009-09-30 08:00,30,131.25,131.25,130.9,130.9,2
20100501|2009-09-30 09:30,30,130.7,131.3,130.7,131.3,9
20100501|2009-09-30 10:00,30,131.1,131.1,131.05,131.05,2
20100501|2009-09-30 12:00,30,132,132.6,131.9,132.6,6
20100501|2009-09-30 12:30,30,132.65,132.8,132.4,132.4,18
20100501|2009-10-01 03:00,1,131.5,131.5,131.5,131.5,2
20100501|2009-10-01 07:00,1,131.85,132.25,131.85,132.25,30
20100501|2009-10-01 07:30,1,132,132.45,131.7,132.45,42
20100501|2009-10-01 08:00,1,132.6,134,132.6,134,23
20100501|2009-10-01 10:00,1,132.8,132.8,132.25,132.25,4
20100501|2009-10-01 10:30,1,132.25,132.25,132.25,132.25,2
20100501|2009-10-01 11:00,1,132,132,131.85,131.85,4
20100501|2009-10-01 12:00,1,131.55,131.55,131.55,131.55,1
20100501|2009-10-01 12:30,1,131.6,131.65,131.55,131.65,21
20100501|2009-10-02 02:30,2,131.4,132,131.4,132,5
20100501|2009-10-02 07:00,2,132.45,132.45,132.45,132.45,5
20100501|2009-10-02 09:30,2,133.25,133.25,133.2,133.2,26
20100501|2009-10-02 11:30,2,133.2,133.65,133.2,133.65,7
20100501|2009-10-02 12:00,2,134,134.75,134,134.6,30
20100501|2009-10-05 02:30,5,135.6,136.1,135.6,136.1,2
20100501|2009-10-05 03:00,5,136.15,136.15,135.8,135.8,2
20100501|2009-10-05 03:30,5,135.9,135.9,135.9,135.9,2
20100501|2009-10-05 06:00,5,135.6,135.6,135.6,135.6,15
20100501|2009-10-05 06:30,5,134.75,134.75,134.75,134.75,1
20100501|2009-10-05 07:30,5,135.5,135.5,135.05,135.05,3
20100501|2009-10-05 08:00,5,135.05,135.6,135.05,135.45,4
20100501|2009-10-05 08:30,5,135.1,135.1,135.1,135.1,1
20100501|2009-10-05 09:30,5,134.3,134.3,134.3,134.3,3
20100501|2009-10-05 11:30,5,135.25,135.25,135.25,135.25,1
20100501|2009-10-05 12:00,5,134.3,134.45,134.3,134.45,11
20100501|2009-10-06 02:30,6,135,135.4,135,135.4,8
20100501|2009-10-06 03:00,6,135.75,135.75,135.75,135.75,1
20100501|2009-10-06 03:30,6,136,136,135.9,135.9,2
20100501|2009-10-06 04:00,6,136.15,136.15,136.15,136.15,1
20100501|2009-10-06 06:00,6,135.45,135.45,135.45,135.45,1
20100501|2009-10-06 06:30,6,134.85,134.85,134.85,134.85,2
20100501|2009-10-06 07:30,6,136,136.15,136,136.15,2
20100501|2009-10-06 08:00,6,136.3,136.5,136.25,136.5,25
20100501|2009-10-06 08:30,6,136.5,136.85,136.5,136.85,3
20100501|2009-10-06 09:00,6,137,138.1,136.7,138.1,6
20100501|2009-10-06 09:30,6,138.95,139.05,138.35,138.5,16
20100501|2009-10-06 10:00,6,138.6,138.75,138.6,138.75,6
20100501|2009-10-06 10:30,6,138.7,139.5,138.7,139.5,14
20100501|2009-10-06 11:00,6,139.75,140,139.05,139.05,34
20100501|2009-10-06 11:30,6,139,139.25,138.8,139.25,6
20100501|2009-10-06 12:00,6,139,139,138.35,138.35,9
20100501|2009-10-06 12:30,6,138.4,138.4,138.1,138.1,3
20100501|2009-10-07 02:30,7,138.55,139.5,138.55,139.25,10
20100501|2009-10-07 03:00,7,140,140,140,140,4
20100501|2009-10-07 04:00,7,139.9,139.9,139.9,139.9,2
20100501|2009-10-07 05:00,7,139.9,139.9,139.9,139.9,2
20100501|2009-10-07 05:30,7,140,140,140,140,1
20100501|2009-10-07 06:00,7,139.55,139.55,139.55,139.55,3
20100501|2009-10-07 06:30,7,139.7,139.7,139.7,139.7,2
20100501|2009-10-07 07:00,7,139,139,138.95,138.95,5
20100501|2009-10-07 07:30,7,138.95,139.05,138.75,139.05,4
20100501|2009-10-07 08:00,7,138.7,139.4,137.9,139.4,10
20100501|2009-10-07 08:30,7,138.85,138.85,138.8,138.8,8
20100501|2009-10-07 09:00,7,139.1,139.6,139.1,139.6,10
20100501|2009-10-07 09:30,7,139.8,139.8,139.5,139.5,3
20100501|2009-10-07 10:00,7,139.4,139.4,139.4,139.4,4
20100501|2009-10-07 11:00,7,139.4,139.4,139.15,139.15,7
20100501|2009-10-07 12:00,7,139.35,139.5,138.95,138.95,10
20100501|2009-10-07 12:30,7,139.15,139.35,139.15,139.35,7
20100501|2009-10-08 02:30,8,139.5,140.5,139.5,140.3,28
20100501|2009-10-08 03:00,8,140.35,140.35,140.35,140.35,1
20100501|2009-10-08 03:30,8,140.4,140.4,140.4,140.4,1
20100501|2009-10-08 04:00,8,140.35,140.35,140.35,140.35,2
20100501|2009-10-08 04:30,8,140.6,140.6,140.6,140.6,2
20100501|2009-10-08 05:00,8,141,141,140.95,140.95,3
20100501|2009-10-08 05:30,8,140.75,140.75,140.75,140.75,4
20100501|2009-10-08 07:30,8,141.1,141.2,141.1,141.2,4
20100501|2009-10-08 08:00,8,141,141,140.5,140.5,9
20100501|2009-10-08 08:30,8,139.8,141.1,139.8,141.1,11
20100501|2009-10-08 09:00,8,141,141,140.3,141,17
20100501|2009-10-08 09:30,8,141,141.7,141,141.7,37
20100501|2009-10-08 10:00,8,141.25,141.35,141.2,141.35,9
20100501|2009-10-08 10:30,8,141.7,143.45,141.7,142.2,107
20100501|2009-10-08 11:00,8,142.4,143,142.4,142.4,44
20100501|2009-10-08 11:30,8,142.2,142.3,141.75,141.8,43
20100501|2009-10-08 12:00,8,141.95,142.65,141.95,142.35,32
20100501|2009-10-08 12:30,8,142.05,142.1,141.75,141.75,20
20100501|2009-10-12 02:30,12,139.15,139.15,138.45,138.45,15
20100501|2009-10-12 03:00,12,138.2,138.7,138.2,138.65,6
20100501|2009-10-12 03:30,12,138.7,138.7,138.7,138.7,7
20100501|2009-10-12 07:00,12,139.25,139.25,139.25,139.25,1
20100501|2009-10-12 07:30,12,139.85,141.75,139.85,141.55,18
20100501|2009-10-12 08:00,12,141.25,141.7,141.25,141.7,4
20100501|2009-10-12 08:30,12,142.5,143,142.5,143,20
20100501|2009-10-12 09:00,12,143.15,143.25,142.6,143.25,6
20100501|2009-10-12 09:30,12,142.65,143.1,142.65,143.1,17
20100501|2009-10-12 10:00,12,143,143.4,143,143,5
20100501|2009-10-12 10:30,12,142.5,142.55,142.3,142.45,13
20100501|2009-10-12 11:00,12,143,143,143,143,1
20100501|2009-10-12 11:30,12,142.65,143,142.65,143,7
20100501|2009-10-12 12:00,12,142.7,142.8,142.7,142.8,4
20100501|2009-10-12 12:30,12,142.75,143,142.75,143,3
20100501|2009-10-13 02:30,13,141.9,143,141.9,143,17
20100501|2009-10-13 03:00,13,143.2,143.2,143.05,143.05,2
20100501|2009-10-13 05:00,13,143.25,143.25,143.25,143.25,1
20100501|2009-10-13 06:00,13,143.25,144.2,143.25,144.2,25
20100501|2009-10-13 06:30,13,143.9,143.9,143.9,143.9,20
20100501|2009-10-13 07:00,13,144.2,144.2,144.2,144.2,1
20100501|2009-10-13 07:30,13,142.85,142.85,142.85,142.85,1
20100501|2009-10-13 08:00,13,141,141,140.5,140.75,6
20100501|2009-10-13 08:30,13,141.95,141.95,141.95,141.95,1
20100501|2009-10-13 09:30,13,141.55,142.2,141.55,142.15,13
20100501|2009-10-13 10:00,13,142.1,142.1,141.85,141.85,9
20100501|2009-10-13 11:00,13,142.25,142.25,142,142,3
20100501|2009-10-13 11:30,13,141.85,142.45,141.75,142.45,26
20100501|2009-10-13 12:00,13,142.5,143.4,142.5,143.25,11
20100501|2009-10-14 02:30,14,143.25,144,143.25,144,5
20100501|2009-10-14 05:30,14,143.1,143.1,143.1,143.1,2
20100501|2009-10-14 06:00,14,143,143,143,143,2
20100501|2009-10-14 06:30,14,143,143,143,143,1
20100501|2009-10-14 07:00,14,143.8,143.8,143.8,143.8,1
20100501|2009-10-14 07:30,14,143.45,143.45,143.45,143.45,1
20100501|2009-10-14 08:00,14,143.75,143.9,143.55,143.55,35
20100501|2009-10-14 08:30,14,144,144,143.5,143.5,12
20100501|2009-10-14 09:00,14,143.55,143.55,143.4,143.4,21
20100501|2009-10-14 09:30,14,143.45,143.9,143.45,143.9,8
20100501|2009-10-14 10:00,14,143.95,144,143.6,143.9,12
20100501|2009-10-14 10:30,14,143.9,144,143.9,143.9,13
20100501|2009-10-14 11:00,14,143.85,143.85,143.15,143.2,10
20100501|2009-10-14 11:30,14,143.5,143.55,143.35,143.45,11
20100501|2009-10-14 12:00,14,143.45,143.8,143.35,143.6,10
20100501|2009-10-15 03:00,15,143.9,144,143.9,143.9,9
20100501|2009-10-15 03:30,15,144,144,144,144,1
20100501|2009-10-15 04:30,15,142.75,142.75,142.75,142.75,1
20100501|2009-10-15 05:30,15,142.8,142.8,142.75,142.75,2
20100501|2009-10-15 06:00,15,142.5,142.5,142.5,142.5,1
20100501|2009-10-15 06:30,15,142,142.25,142,142,3
20100501|2009-10-15 07:00,15,141.3,141.55,141.2,141.55,3
20100501|2009-10-15 08:00,15,142.6,143,142.6,143,8
20100501|2009-10-15 08:30,15,143.25,143.25,142.9,143.2,5
20100501|2009-10-15 09:00,15,142.8,142.8,142,142,10
20100501|2009-10-15 09:30,15,142.1,142.5,142.1,142.5,5
20100501|2009-10-15 10:00,15,142.65,142.65,142.15,142.15,30
20100501|2009-10-15 10:30,15,142.3,142.5,142.25,142.25,6
20100501|2009-10-15 11:00,15,142.35,142.35,142.05,142.2,6
20100501|2009-10-15 12:00,15,142.3,142.45,142.2,142.45,12
20100501|2009-10-16 02:30,16,142,142,142,142,2
20100501|2009-10-16 04:00,16,142.4,143,142.4,143,7
20100501|2009-10-16 06:30,16,142.75,142.9,142.75,142.9,2
20100501|2009-10-16 07:00,16,143,143,142.1,142.1,7
20100501|2009-10-16 07:30,16,142,142.15,142,142.15,2
20100501|2009-10-16 08:00,16,142.5,142.85,142.5,142.85,2
20100501|2009-10-16 08:30,16,143,143.75,143,143.45,17
20100501|2009-10-16 09:00,16,143.45,143.65,143.15,143.45,22
20100501|2009-10-16 09:30,16,143.6,145.8,143.6,145.65,141
20100501|2009-10-16 10:00,16,145.65,146.5,145.6,145.9,89
20100501|2009-10-16 10:30,16,146,146,145.6,146,12
20100501|2009-10-16 11:00,16,145.8,145.9,145.8,145.8,6
20100501|2009-10-16 11:30,16,145.85,146,145.65,146,19
20100501|2009-10-16 12:00,16,145.95,147.05,145.95,147.05,69
20100501|2009-10-16 12:30,16,147,147,146.6,146.85,39
20100501|2009-10-19 02:30,19,147,147,147,147,1
20100501|2009-10-19 03:30,19,146.8,146.8,146.7,146.75,20
20100501|2009-10-19 05:00,19,146.9,146.9,146.8,146.8,4
20100501|2009-10-19 06:30,19,146.7,146.7,146.7,146.7,4
20100501|2009-10-19 07:00,19,147.5,149.5,147.5,149.15,53
20100501|2009-10-19 07:30,19,148.65,148.85,148.4,148.4,12
20100501|2009-10-19 08:00,19,148.7,148.75,148.7,148.75,8
20100501|2009-10-19 08:30,19,147.45,147.45,147.45,147.45,1
20100501|2009-10-19 09:00,19,147.55,147.65,147.55,147.6,8
20100501|2009-10-19 09:30,19,147.45,147.45,146.5,146.7,7
20100501|2009-10-19 10:00,19,147,147.15,146.5,146.85,30
20100501|2009-10-19 10:30,19,147.1,147.55,147.1,147.1,14
20100501|2009-10-19 11:00,19,147,147.6,147,147.55,13
20100501|2009-10-19 11:30,19,147.3,147.3,147,147,6
20100501|2009-10-19 12:00,19,147.5,148.6,147.5,148.6,44
20100501|2009-10-19 12:30,19,148.5,148.5,148.25,148.25,12
20100501|2009-10-20 02:30,20,148,148,147.15,147.15,9
20100501|2009-10-20 04:00,20,146.7,146.7,146.7,146.7,1
20100501|2009-10-20 04:30,20,147,147,147,147,3
20100501|2009-10-20 05:00,20,146.8,146.8,146.8,146.8,3
20100501|2009-10-20 06:00,20,146.85,146.85,146.85,146.85,2
20100501|2009-10-20 06:30,20,147,147,147,147,1
20100501|2009-10-20 07:00,20,147.05,147.25,146.95,146.95,13
20100501|2009-10-20 07:30,20,145.9,145.9,144.9,144.95,88
20100501|2009-10-20 08:00,20,146.05,146.05,146.05,146.05,1
20100501|2009-10-20 08:30,20,145.75,145.75,145.75,145.75,1
20100501|2009-10-20 09:00,20,145.65,145.65,144.7,144.7,9
20100501|2009-10-20 09:30,20,145.35,145.4,145.35,145.4,2
20100501|2009-10-20 10:00,20,145.3,145.3,145.3,145.3,3
20100501|2009-10-20 10:30,20,145.3,145.3,144.45,144.45,4
20100501|2009-10-20 11:00,20,144.9,145.2,144.9,145.15,4
20100501|2009-10-20 11:30,20,145,145.6,145,145.6,2
20100501|2009-10-20 12:00,20,146.1,146.15,146.1,146.15,2
20100501|2009-10-20 12:30,20,145.7,145.8,145.6,145.8,18
20100501|2009-10-21 02:30,21,146.15,146.15,146.15,146.15,2
20100501|2009-10-21 03:00,21,145.05,145.05,145.05,145.05,1
20100501|2009-10-21 06:00,21,145.1,145.1,145.1,145.1,1
20100501|2009-10-21 06:30,21,144.4,145,144.4,145,35
20100501|2009-10-21 07:00,21,145.15,145.8,144.9,145.6,23
20100501|2009-10-21 07:30,21,145.8,146.1,145.8,146,28
20100501|2009-10-21 08:30,21,146.5,147.6,146.5,147.45,22
20100501|2009-10-21 09:00,21,147.1,147.15,146.85,147.15,10
20100501|2009-10-21 09:30,21,147.3,147.4,147.3,147.3,7
20100501|2009-10-21 10:00,21,147.2,147.3,146.95,147.3,8
20100501|2009-10-21 10:30,21,147.1,147.3,147,147,26
20100501|2009-10-21 11:00,21,147,147.6,146.95,147.6,31
20100501|2009-10-21 11:30,21,147.7,148.2,147.65,147.65,26
20100501|2009-10-21 12:00,21,147.85,148.5,147.85,148.5,17
20100501|2009-10-21 12:30,21,148.15,148.5,148.15,148.4,39
20100501|2009-10-22 02:30,22,147,147.05,146.8,147.05,3
20100501|2009-10-22 03:00,22,147.45,147.45,147.45,147.45,1
20100501|2009-10-22 03:30,22,147.15,147.15,146.6,146.6,14
20100501|2009-10-22 04:00,22,146.75,146.75,146.75,146.75,2
20100501|2009-10-22 04:30,22,146.9,146.9,146.65,146.65,2
20100501|2009-10-22 05:00,22,146.95,146.95,146.95,146.95,1
20100501|2009-10-22 06:00,22,146.6,146.6,146.6,146.6,1
20100501|2009-10-22 06:30,22,146.7,147,146.7,147,3
20100501|2009-10-22 07:00,22,146.6,146.6,146,146.5,30
20100501|2009-10-22 07:30,22,145.7,146.25,145.7,146.25,6
20100501|2009-10-22 08:00,22,146,146,145.5,145.85,5
20100501|2009-10-22 09:00,22,145.8,146.35,145.8,146.25,95
20100501|2009-10-22 09:30,22,146.25,147.75,146.25,147.75,170
20100501|2009-10-22 10:00,22,147.5,147.55,146.6,147,10
20100501|2009-10-22 10:30,22,146.9,147.2,146.9,147.2,11
20100501|2009-10-22 11:00,22,147,147,146.8,146.8,3
20100501|2009-10-22 11:30,22,147,148,147,147.95,21
20100501|2009-10-22 12:00,22,147.45,148,147.45,148,54
20100501|2009-10-22 12:30,22,147.65,147.65,147.6,147.65,15
20100501|2009-10-23 04:00,23,147.2,147.2,147.1,147.1,14
20100501|2009-10-23 06:00,23,147.2,147.2,146.85,146.85,2
20100501|2009-10-23 06:30,23,146.1,146.1,146.1,146.1,1
20100501|2009-10-23 07:00,23,146.15,146.15,145.55,146.15,50
20100501|2009-10-23 07:30,23,145.55,145.55,141.9,143.3,29
20100501|2009-10-23 08:00,23,142.9,142.9,140.75,142.3,41
20100501|2009-10-23 08:30,23,142.3,142.4,142.25,142.4,11
20100501|2009-10-23 09:00,23,141.8,142.5,141.75,142.5,24
20100501|2009-10-23 09:30,23,142.8,142.8,141.95,141.95,2
20100501|2009-10-23 10:00,23,141.75,142,141.45,141.45,21
20100501|2009-10-23 10:30,23,142,142,142,142,1
20100501|2009-10-23 11:00,23,141.55,141.55,140.95,141.4,48
20100501|2009-10-23 11:30,23,141.7,141.7,141.7,141.7,8
20100501|2009-10-23 12:00,23,142,142.05,141.4,141.4,40
20100501|2009-10-23 12:30,23,141.65,141.65,141,141,21
20100501|2009-10-26 07:00,26,141.5,141.5,141.5,141.5,1
20100501|2009-10-26 07:30,26,142.65,142.65,142.15,142.25,11
20100501|2009-10-26 08:00,26,142.65,142.65,141.8,141.95,10
20100501|2009-10-26 08:30,26,142.4,142.4,142.4,142.4,3
20100501|2009-10-26 09:00,26,143.25,143.9,143.25,143.7,6
20100501|2009-10-26 09:30,26,143.6,143.65,142.3,142.3,5
20100501|2009-10-26 10:30,26,141.5,141.5,141.5,141.5,1
20100501|2009-10-26 11:00,26,141.3,141.3,139.1,140.45,22
20100501|2009-10-26 11:30,26,140.4,141.1,140.4,141.1,8
20100501|2009-10-26 12:00,26,140.15,141.5,140.15,141.5,8
20100501|2009-10-26 12:30,26,141.05,141.05,141.05,141.05,1
20100501|2009-10-27 04:30,27,140.85,140.85,140.85,140.85,1
20100501|2009-10-27 05:00,27,141.2,141.5,141.2,141.5,2
20100501|2009-10-27 06:00,27,142,142,142,142,1
20100501|2009-10-27 06:30,27,142,142,142,142,1
20100501|2009-10-27 07:00,27,141.5,141.5,140.85,141.15,4
20100501|2009-10-27 07:30,27,141.8,141.8,141.8,141.8,2
20100501|2009-10-27 08:30,27,140.8,140.8,140.8,140.8,2
20100501|2009-10-27 09:30,27,140.95,141.05,140.95,141.05,10
20100501|2009-10-27 10:00,27,140.6,140.75,140.6,140.75,5
20100501|2009-10-27 11:00,27,141.65,141.65,141.65,141.65,1
20100501|2009-10-27 12:00,27,140.8,140.8,140.8,140.8,2
20100501|2009-10-27 12:30,27,141.1,141.2,141.1,141.2,4
20100501|2009-10-28 03:30,28,141.15,141.15,140.95,141.15,3
20100501|2009-10-28 05:30,28,140.7,140.7,140.7,140.7,15
20100501|2009-10-28 06:30,28,140.15,140.15,139.8,139.8,9
20100501|2009-10-28 07:00,28,139.85,140,139.7,139.7,3
20100501|2009-10-28 07:30,28,139.7,140.4,139.7,140.4,7
20100501|2009-10-28 08:00,28,140.65,140.65,140.65,140.65,1
20100501|2009-10-28 08:30,28,140.65,140.85,140.6,140.8,8
20100501|2009-10-28 09:00,28,140.55,140.55,140.5,140.5,3
20100501|2009-10-28 09:30,28,140,140,139.7,139.7,11
20100501|2009-10-28 10:00,28,139.45,139.7,139.45,139.7,12
20100501|2009-10-28 10:30,28,139.6,139.6,139.25,139.25,5
20100501|2009-10-28 11:00,28,138.75,138.75,138.7,138.7,6
20100501|2009-10-28 11:30,28,138.3,138.3,137.85,138,21
20100501|2009-10-28 12:00,28,138.5,139.65,138.5,139.65,5
20100501|2009-10-28 12:30,28,139.15,139.5,139.15,139.5,4
20100501|2009-10-29 03:30,29,140,140.15,140,140.15,2
20100501|2009-10-29 05:30,29,139.2,139.2,139.2,139.2,2
20100501|2009-10-29 06:30,29,139.05,139.05,139,139,3
20100501|2009-10-29 07:00,29,138.8,138.8,138.8,138.8,1
20100501|2009-10-29 07:30,29,139.3,139.3,139.3,139.3,1
20100501|2009-10-29 08:00,29,139.25,139.4,139.25,139.35,10
20100501|2009-10-29 08:30,29,139.3,140,139.3,140,13
20100501|2009-10-29 09:00,29,139.9,139.9,139.9,139.9,5
20100501|2009-10-29 10:00,29,140.5,141,140.5,140.95,13
20100501|2009-10-29 10:30,29,141.5,141.6,141.5,141.6,8
20100501|2009-10-29 11:00,29,141.25,141.6,141.25,141.6,8
20100501|2009-10-29 11:30,29,141.85,142,141.65,141.65,12
20100501|2009-10-29 12:30,29,141.75,142.4,141.75,142.4,3
20100501|2009-10-30 03:30,30,142.75,142.75,141.5,141.5,2
20100501|2009-10-30 06:00,30,142.9,143,141.95,141.95,21
20100501|2009-10-30 06:30,30,141.9,142.3,141.85,142.3,11
20100501|2009-10-30 07:00,30,141.8,141.8,140.95,140.95,21
20100501|2009-10-30 07:30,30,140.9,140.9,140.9,140.9,8
20100501|2009-10-30 09:00,30,140.5,140.5,139.8,139.8,4
20100501|2009-10-30 09:30,30,140.45,140.5,140.45,140.45,11
20100501|2009-10-30 10:00,30,140.1,140.35,140.1,140.3,13
20100501|2009-10-30 10:30,30,140,140,139,139.3,5
20100501|2009-10-30 11:00,30,139.5,140.05,139.5,139.65,4
20100501|2009-10-30 11:30,30,139.85,139.85,139.85,139.85,1
20100501|2009-10-30 12:00,30,140.3,140.3,139.9,140.1,13
20100501|2009-10-30 12:30,30,140.1,140.1,140.1,140.1,1
20100501|2009-11-02 03:30,2,140.5,140.6,140,140.6,28
20100501|2009-11-02 04:00,2,140.6,140.6,140.35,140.35,3
20100501|2009-11-02 04:30,2,140.35,140.45,140.35,140.45,11
20100501|2009-11-02 05:00,2,141.1,141.1,141.1,141.1,1
20100501|2009-11-02 05:30,2,140.9,141,140.9,140.9,23
20100501|2009-11-02 06:00,2,140.9,140.9,140.9,140.9,6
20100501|2009-11-02 07:00,2,140.65,140.65,140.65,140.65,1
20100501|2009-11-02 07:30,2,141.2,141.65,141.2,141.65,17
20100501|2009-11-02 08:00,2,142,142.05,142,142.05,2
20100501|2009-11-02 08:30,2,142.2,142.2,142.05,142.05,2
20100501|2009-11-02 09:00,2,142.3,142.35,142.3,142.35,2
20100501|2009-11-02 09:30,2,141.25,141.25,140.8,140.8,3
20100501|2009-11-02 10:00,2,142,142,142,142,2
20100501|2009-11-02 10:30,2,142.1,142.1,142,142.1,3
20100501|2009-11-02 11:00,2,142.25,145,142.25,145,48
20100501|2009-11-02 11:30,2,144.9,146.2,144.9,146,12
20100501|2009-11-02 12:00,2,145.95,146.5,145.95,146.5,14
20100501|2009-11-02 12:30,2,146.5,146.5,145.45,146,3
20100501|2009-11-02 13:00,2,145.75,147.9,145.75,146.85,19
20100501|2009-11-02 13:30,2,146.8,147.25,146.8,146.9,32
20100501|2009-11-03 03:30,3,146.5,146.7,146.15,146.15,10
20100501|2009-11-03 04:00,3,146.25,146.25,146.25,146.25,2
20100501|2009-11-03 04:30,3,146.2,146.2,145.9,145.9,2
20100501|2009-11-03 05:00,3,145.6,145.6,145.45,145.45,4
20100501|2009-11-03 05:30,3,145.45,145.65,145.45,145.65,4
20100501|2009-11-03 06:00,3,145.65,145.75,145.5,145.55,47
20100501|2009-11-03 06:30,3,145.55,145.6,145,145.05,26
20100501|2009-11-03 07:00,3,145,145.15,145,145.15,7
20100501|2009-11-03 07:30,3,144.85,144.85,144.5,144.5,3
20100501|2009-11-03 08:00,3,144.05,145,144,144.8,19
20100501|2009-11-03 08:30,3,144.5,144.5,144.1,144.1,2
20100501|2009-11-03 09:00,3,144.1,144.5,144,144.1,9
20100501|2009-11-03 09:30,3,144.6,144.8,144.6,144.65,10
20100501|2009-11-03 10:30,3,144.3,144.9,144.3,144.9,10
20100501|2009-11-03 11:00,3,144.6,144.6,144.6,144.6,1
20100501|2009-11-03 11:30,3,144.5,144.5,144,144,6
20100501|2009-11-03 12:00,3,144.25,144.3,144.15,144.3,14
20100501|2009-11-03 12:30,3,144.3,145.5,144.2,145.5,25
20100501|2009-11-03 13:00,3,146,146.1,146,146.1,11
20100501|2009-11-03 13:30,3,146,146,145.6,145.6,4
20100501|2009-11-04 02:30,4,146.2,146.2,146.2,146.2,1
20100501|2009-11-04 03:00,4,146.55,146.55,146.55,146.55,2
20100501|2009-11-04 03:30,4,146.7,146.7,146.45,146.45,4
20100501|2009-11-04 04:00,4,146.5,146.5,146.5,146.5,1
20100501|2009-11-04 04:30,4,146.55,146.55,146.55,146.55,2
20100501|2009-11-04 05:30,4,146.45,146.9,146.45,146.9,24
20100501|2009-11-04 06:00,4,147,147,147,147,2
20100501|2009-11-04 06:30,4,146.9,147.05,146.9,147.05,10
20100501|2009-11-04 07:00,4,146.5,147.2,146.45,147.15,13
20100501|2009-11-04 07:30,4,147.5,147.5,147.1,147.15,19
20100501|2009-11-04 08:00,4,147,147.65,147,147.05,10
20100501|2009-11-04 08:30,4,147.5,147.5,146.9,147.5,13
20100501|2009-11-04 09:00,4,147.4,147.4,147.3,147.3,3
20100501|2009-11-04 09:30,4,147.5,147.65,147.5,147.5,10
20100501|2009-11-04 10:00,4,147.5,147.5,147.2,147.3,21
20100501|2009-11-04 10:30,4,146.5,146.7,146.5,146.5,35
20100501|2009-11-04 11:00,4,146.2,146.2,144.9,145.35,114
20100501|2009-11-04 11:30,4,145.3,145.85,145.2,145.25,22
20100501|2009-11-04 12:30,4,145.65,146,145.55,145.85,18
20100501|2009-11-05 02:30,5,145.6,145.6,144.95,144.95,11
20100501|2009-11-05 03:30,5,145.7,145.8,145.7,145.7,11
20100501|2009-11-05 04:30,5,145.65,145.65,145.65,145.65,1
20100501|2009-11-05 05:30,5,145.6,145.6,145.6,145.6,3
20100501|2009-11-05 06:00,5,145.55,146.3,145.55,146.3,5
20100501|2009-11-05 06:30,5,146.45,147.15,146.45,147.15,21
20100501|2009-11-05 07:00,5,147,147,146.7,146.7,2
20100501|2009-11-05 07:30,5,146.95,148.5,146.95,147.65,77
20100501|2009-11-05 08:00,5,147.75,148.15,147.75,148,64
20100501|2009-11-05 08:30,5,148,148.3,147.75,147.75,15
20100501|2009-11-05 09:00,5,147.8,148.05,147.65,148.05,18
20100501|2009-11-05 09:30,5,147.35,147.75,147.35,147.7,23
20100501|2009-11-05 10:00,5,147.65,147.7,147.25,147.65,14
20100501|2009-11-05 10:30,5,147.1,147.1,146,146.1,20
20100501|2009-11-05 11:00,5,146.75,146.75,146.75,146.75,1
20100501|2009-11-05 11:30,5,146.95,146.95,146.8,146.8,2
20100501|2009-11-05 12:00,5,147,147,146.6,146.85,21
20100501|2009-11-05 12:30,5,146.85,147.05,146.85,147.05,5
20100501|2009-11-06 02:30,6,147.3,147.3,147.3,147.3,1
20100501|2009-11-06 04:30,6,147.7,147.8,147.7,147.8,16
20100501|2009-11-06 05:00,6,147.8,147.85,147.8,147.85,43
20100501|2009-11-06 05:30,6,147.55,147.65,147.55,147.65,63
20100501|2009-11-06 06:00,6,147.25,147.3,147.25,147.3,5
20100501|2009-11-06 06:30,6,147.15,147.15,145.6,145.6,7
20100501|2009-11-06 07:00,6,145.6,145.95,145.6,145.95,4
20100501|2009-11-06 07:30,6,145.6,145.6,144.3,144.55,21
20100501|2009-11-06 08:00,6,144.95,145.4,144.95,145.4,4
20100501|2009-11-06 08:30,6,145.95,146.3,145.95,146.3,3
20100501|2009-11-06 09:00,6,145.8,145.8,145,145.1,5
20100501|2009-11-06 09:30,6,144.5,145.25,144.5,145.25,7
20100501|2009-11-06 10:00,6,145.25,145.25,145.25,145.25,1
20100501|2009-11-06 11:30,6,144,144,143.8,143.8,6
20100501|2009-11-06 12:00,6,144,144,144,144,5
20100501|2009-11-06 12:30,6,143.55,143.55,143.4,143.45,3
20100501|2009-11-09 02:30,9,144.35,145.5,144.35,145.4,8
20100501|2009-11-09 03:00,9,145.5,145.5,145.5,145.5,1
20100501|2009-11-09 04:30,9,146,146,146,146,4
20100501|2009-11-09 05:00,9,146.3,146.5,146.3,146.5,2
20100501|2009-11-09 05:30,9,146.3,146.3,146.3,146.3,1
20100501|2009-11-09 06:30,9,145.65,145.65,145.65,145.65,1
20100501|2009-11-09 07:00,9,145.65,145.9,145.45,145.7,66
20100501|2009-11-09 07:30,9,145.7,146.6,145.7,146.6,105
20100501|2009-11-09 08:00,9,146.55,147.1,146.1,146.1,168
20100501|2009-11-09 08:30,9,146.35,146.75,146.35,146.75,2
20100501|2009-11-09 09:00,9,146.3,146.35,146.25,146.25,5
20100501|2009-11-09 09:30,9,146.25,146.3,146.25,146.25,5
20100501|2009-11-09 10:00,9,146.2,146.2,145.5,145.5,17
20100501|2009-11-09 10:30,9,145.65,145.75,145.25,145.35,27
20100501|2009-11-09 11:30,9,145.25,145.25,145.25,145.25,1
20100501|2009-11-09 12:00,9,145.6,145.9,145.35,145.35,5
20100501|2009-11-09 12:30,9,144.6,144.6,144.4,144.4,4
20100501|2009-11-10 03:00,10,144.55,144.55,144.55,144.55,4
20100501|2009-11-10 03:30,10,144.4,144.4,144.4,144.4,3
20100501|2009-11-10 04:00,10,144.45,144.45,144.45,144.45,1
20100501|2009-11-10 06:00,10,144,144,144,144,3
20100501|2009-11-10 07:00,10,143,143,142.3,142.7,21
20100501|2009-11-10 07:30,10,142.1,142.4,142,142.4,11
20100501|2009-11-10 08:00,10,142.15,142.45,142.15,142.45,5
20100501|2009-11-10 08:30,10,142.55,142.85,142.55,142.85,11
20100501|2009-11-10 09:30,10,142.55,142.55,140.1,140.1,33
20100501|2009-11-10 10:00,10,140.15,140.15,139.25,139.55,56
20100501|2009-11-10 10:30,10,139.6,139.95,139.4,139.4,19
20100501|2009-11-10 11:00,10,139.35,139.35,138.5,138.5,33
20100501|2009-11-10 11:30,10,138.8,139.15,138.8,139,53
20100501|2009-11-10 12:00,10,139.2,139.45,138.85,139,25
20100501|2009-11-10 12:30,10,138.75,138.75,138.75,138.75,1
20100501|2009-11-11 02:30,11,139,140,139,140,7
20100501|2009-11-11 03:00,11,140.1,140.25,140.1,140.25,18
20100501|2009-11-11 03:30,11,140.45,140.6,140.45,140.6,4
20100501|2009-11-11 04:00,11,140.25,140.3,140.2,140.3,13
20100501|2009-11-11 04:30,11,140.45,140.5,140.4,140.5,11
20100501|2009-11-11 05:00,11,140.35,140.35,140.05,140.05,8
20100501|2009-11-11 05:30,11,140.05,140.05,140.05,140.05,7
20100501|2009-11-11 06:00,11,140,140.15,140,140.15,24
20100501|2009-11-11 06:30,11,140.3,140.3,140,140,13
20100501|2009-11-11 07:00,11,140.95,140.95,140.45,140.45,5
20100501|2009-11-11 07:30,11,140.1,140.1,140,140,5
20100501|2009-11-11 08:00,11,139.95,139.95,139.95,139.95,1
20100501|2009-11-11 08:30,11,139.8,139.8,139.8,139.8,1
20100501|2009-11-11 09:00,11,139.95,140.6,139.95,140.6,70
20100501|2009-11-11 09:30,11,140.45,140.45,139.65,139.8,74
20100501|2009-11-11 10:00,11,139.85,139.85,139.85,139.85,1
20100501|2009-11-11 11:00,11,139.95,139.95,139.25,139.4,223
20100501|2009-11-11 11:30,11,139.3,139.5,138.6,138.6,167
20100501|2009-11-11 12:00,11,138.45,138.6,137,137,821
20100501|2009-11-11 12:30,11,137.2,137.3,137.1,137.1,18
20100501|2009-11-12 02:30,12,137.5,137.65,137.3,137.65,50
20100501|2009-11-12 03:00,12,137.65,137.65,136.5,136.5,20
20100501|2009-11-12 03:30,12,136.5,137.05,136.3,136.8,15
20100501|2009-11-12 04:00,12,137.25,137.55,137.25,137.55,9
20100501|2009-11-12 04:30,12,137.45,137.55,137.45,137.45,33
20100501|2009-11-12 05:00,12,137.55,137.65,137.55,137.65,7
20100501|2009-11-12 05:30,12,137.3,137.3,137.3,137.3,1
20100501|2009-11-12 06:00,12,137.2,137.2,136.95,137,13
20100501|2009-11-12 06:30,12,136.8,137.1,136.8,137.1,13
20100501|2009-11-12 07:00,12,137,137.3,136.8,137.3,9
20100501|2009-11-12 07:30,12,137.1,137.45,137.1,137.45,19
20100501|2009-11-12 08:00,12,137.45,137.45,137.25,137.25,5
20100501|2009-11-12 08:30,12,137.15,137.15,137.15,137.15,2
20100501|2009-11-12 09:00,12,137,137,137,137,33
20100501|2009-11-12 09:30,12,137.2,137.25,136.8,136.8,42
20100501|2009-11-12 10:00,12,136.95,137.05,136.45,136.85,29
20100501|2009-11-12 10:30,12,136.55,136.65,136.05,136.3,32
20100501|2009-11-12 11:00,12,136.3,136.55,136.25,136.3,51
20100501|2009-11-12 11:30,12,136.6,136.6,136.6,136.6,2
20100501|2009-11-12 12:00,12,136.4,136.4,135,135.35,51
20100501|2009-11-12 12:30,12,135.45,135.45,135,135,12
20100501|2009-11-13 02:30,13,135.5,135.5,135.25,135.5,14
20100501|2009-11-13 03:00,13,135.5,135.5,135.35,135.5,6
20100501|2009-11-13 03:30,13,135.45,135.45,135.45,135.45,5
20100501|2009-11-13 04:00,13,135.4,135.5,135.4,135.5,7
20100501|2009-11-13 04:30,13,135.4,135.4,135.4,135.4,1
20100501|2009-11-13 05:30,13,135.5,136,135.5,136,25
20100501|2009-11-13 07:00,13,135.6,136.15,135.6,136.15,17
20100501|2009-11-13 07:30,13,135.8,135.8,135.75,135.75,12
20100501|2009-11-13 08:00,13,135.05,135.3,135,135.3,10
20100501|2009-11-13 08:30,13,135.1,135.2,135.1,135.2,7
20100501|2009-11-13 09:30,13,136.75,136.75,136.75,136.75,1
20100501|2009-11-13 10:00,13,136.5,136.55,136.4,136.4,17
20100501|2009-11-13 10:30,13,136.6,136.6,136.6,136.6,3
20100501|2009-11-13 11:00,13,137.4,137.4,137.4,137.4,11
20100501|2009-11-13 11:30,13,137.3,137.3,137.2,137.2,4
20100501|2009-11-13 12:00,13,136.1,136.1,135.9,135.9,22
20100501|2009-11-13 12:30,13,136.45,136.6,136.45,136.6,7
20100501|2009-11-16 02:30,16,137.4,138,137.4,137.95,20
20100501|2009-11-16 03:00,16,138,138.5,138,138.5,12
20100501|2009-11-16 03:30,16,138.25,138.25,138.25,138.25,1
20100501|2009-11-16 04:30,16,137.95,137.95,137.95,137.95,1
20100501|2009-11-16 05:00,16,138,138,138,138,1
20100501|2009-11-16 06:00,16,138.35,138.35,138.35,138.35,1
20100501|2009-11-16 06:30,16,138.25,138.25,138.25,138.25,1
20100501|2009-11-16 07:00,16,138,138,137.7,137.7,5
20100501|2009-11-16 07:30,16,137.7,138,137.45,137.55,12
20100501|2009-11-16 08:00,16,137.7,137.7,137.05,137.05,3
20100501|2009-11-16 08:30,16,137.75,137.75,137.6,137.6,4
20100501|2009-11-16 09:00,16,137.75,138.05,137.7,138.05,5
20100501|2009-11-16 09:30,16,138.25,138.25,138.25,138.25,1
20100501|2009-11-16 10:00,16,138.25,138.25,138.15,138.15,4
20100501|2009-11-16 10:30,16,138.35,142,138.35,142,63
20100501|2009-11-16 11:00,16,141.45,141.5,141.05,141.25,50
20100501|2009-11-16 11:30,16,141.3,141.3,140.85,140.85,4
20100501|2009-11-16 12:00,16,141.3,141.3,140.6,141.25,6
20100501|2009-11-16 12:30,16,141.4,141.4,141.4,141.4,1
20100501|2009-11-17 02:30,17,141.05,141.05,140.6,140.6,12
20100501|2009-11-17 03:00,17,140.2,140.2,140,140,2
20100501|2009-11-17 04:00,17,140.2,140.2,140,140,10
20100501|2009-11-17 05:00,17,140.3,140.3,140.2,140.2,14
20100501|2009-11-17 05:30,17,140,140,139.9,139.9,4
20100501|2009-11-17 06:00,17,139.95,139.95,139.75,139.75,7
20100501|2009-11-17 06:30,17,139.6,139.6,139.6,139.6,7
20100501|2009-11-17 07:30,17,139.7,140,139.25,139.6,16
20100501|2009-11-17 08:00,17,139.6,140.2,139.6,140.1,18
20100501|2009-11-17 08:30,17,140.1,140.6,140.05,140.6,23
20100501|2009-11-17 09:30,17,140,140,139.4,139.7,28
20100501|2009-11-17 10:00,17,139.95,140.15,139.95,140.15,3
20100501|2009-11-17 10:30,17,139.9,139.9,139.9,139.9,1
20100501|2009-11-17 11:30,17,140.6,140.6,140.15,140.15,3
20100501|2009-11-17 12:00,17,140.35,140.35,140.35,140.35,6
20100501|2009-11-17 12:30,17,140.55,140.75,140.55,140.75,10
20100501|2009-11-18 02:30,18,141.4,142.3,141.4,142.25,18
20100501|2009-11-18 03:00,18,142.25,142.45,141.9,141.95,29
20100501|2009-11-18 03:30,18,141.95,142.15,141.95,142.05,29
20100501|2009-11-18 04:00,18,142.15,142.15,142.15,142.15,2
20100501|2009-11-18 04:30,18,141.9,141.9,141.9,141.9,18
20100501|2009-11-18 05:00,18,142.05,142.15,142.05,142.15,16
20100501|2009-11-18 05:30,18,142.15,142.15,142.15,142.15,13
20100501|2009-11-18 06:00,18,142.2,142.2,142.15,142.15,4
20100501|2009-11-18 06:30,18,142.5,143,142.45,142.45,4
20100501|2009-11-18 07:00,18,143,143.5,143,143.15,53
20100501|2009-11-18 07:30,18,143.25,143.35,143,143,18
20100501|2009-11-18 08:00,18,142.8,143,142.65,143,33
20100501|2009-11-18 08:30,18,143.05,143.15,142.6,142.6,62
20100501|2009-11-18 09:00,18,142.7,142.7,142.7,142.7,1
20100501|2009-11-18 09:30,18,142.75,143.1,142.75,143.1,7
20100501|2009-11-18 10:00,18,143,143,142.8,142.8,9
20100501|2009-11-18 10:30,18,142.75,144.35,142.75,144.15,72
20100501|2009-11-18 11:00,18,144.1,144.1,143.7,143.7,31
20100501|2009-11-18 11:30,18,143.95,144,143.75,143.75,14
20100501|2009-11-18 12:00,18,142.45,142.45,141.85,142.2,23
20100501|2009-11-18 12:30,18,142.45,142.45,142.45,142.45,2
20100501|2009-11-19 02:30,19,142,142,141.75,141.75,2
20100501|2009-11-19 03:00,19,141,141,141,141,3
20100501|2009-11-19 03:30,19,141,141,140.65,140.75,11
20100501|2009-11-19 04:00,19,140.5,140.5,140.5,140.5,1
20100501|2009-11-19 04:30,19,141,141,141,141,4
20100501|2009-11-19 05:00,19,141,141.15,141,141.05,13
20100501|2009-11-19 05:30,19,140.95,141,140.8,141,8
20100501|2009-11-19 07:00,19,140.1,140.2,140.1,140.2,2
20100501|2009-11-19 07:30,19,140.5,140.75,140.4,140.55,11
20100501|2009-11-19 08:00,19,140.5,141.1,140.5,140.8,13
20100501|2009-11-19 08:30,19,140.65,140.65,140.05,140.5,10
20100501|2009-11-19 09:00,19,140.7,140.7,140.15,140.15,5
20100501|2009-11-19 09:30,19,140.2,140.35,137.5,138.2,40
20100501|2009-11-19 10:00,19,138.15,138.45,138.15,138.4,36
20100501|2009-11-19 10:30,19,138.6,138.6,138.2,138.2,73
20100501|2009-11-19 11:00,19,138.55,139.1,138.55,138.9,16
20100501|2009-11-19 11:30,19,139,139,138.6,138.6,7
20100501|2009-11-19 12:00,19,138.7,138.8,138.4,138.8,18
20100501|2009-11-19 12:30,19,139.05,139.2,139,139,18
20100501|2009-11-20 02:30,20,138.15,139.5,138.15,139.4,13
20100501|2009-11-20 03:30,20,139,139,138.9,138.9,5
20100501|2009-11-20 04:00,20,138.75,138.75,138.35,138.55,36
20100501|2009-11-20 04:30,20,138.65,138.75,138.65,138.75,4
20100501|2009-11-20 05:30,20,138,138,138,138,1
20100501|2009-11-20 06:00,20,137.45,137.65,137.35,137.65,5
20100501|2009-11-20 06:30,20,137.7,137.75,137.5,137.5,5
20100501|2009-11-20 07:00,20,138,138,137.75,137.75,4
20100501|2009-11-20 07:30,20,138.3,138.45,138.1,138.2,107
20100501|2009-11-20 08:00,20,138,138.2,137.7,138.1,166
20100501|2009-11-20 08:30,20,138.1,138.15,137.85,137.85,48
20100501|2009-11-20 09:00,20,137.55,137.7,136.65,137.7,64
20100501|2009-11-20 09:30,20,137.8,138.4,137.8,138.4,3
20100501|2009-11-20 10:00,20,138,138,137.5,137.5,5
20100501|2009-11-20 10:30,20,137.95,137.95,137.8,137.8,2
20100501|2009-11-20 11:00,20,137.7,137.75,137.7,137.75,11
20100501|2009-11-20 11:30,20,137.7,137.7,137,137.1,17
20100501|2009-11-20 12:00,20,137.1,137.6,136.95,137.5,20
20100501|2009-11-20 12:30,20,137.5,137.5,137.25,137.25,14
20100501|2009-11-23 02:30,23,138,140,138,139.95,7
20100501|2009-11-23 03:30,23,139.65,140,139.65,140,29
20100501|2009-11-23 04:00,23,140.3,141,140.3,141,38
20100501|2009-11-23 04:30,23,140.65,140.65,140.6,140.6,3
20100501|2009-11-23 05:00,23,140.6,140.6,140.6,140.6,4
20100501|2009-11-23 06:00,23,140.45,140.45,140.2,140.2,9
20100501|2009-11-23 07:00,23,139.7,139.95,139.7,139.95,3
20100501|2009-11-23 07:30,23,139.85,140,139.3,139.6,90
20100501|2009-11-23 08:00,23,140.05,140.55,140.05,140.2,6
20100501|2009-11-23 08:30,23,140.35,140.5,140.35,140.5,9
20100501|2009-11-23 09:30,23,139.6,139.85,139.6,139.85,5
20100501|2009-11-23 10:00,23,140.45,140.65,140.45,140.65,7
20100501|2009-11-23 10:30,23,140.15,140.15,140.15,140.15,3
20100501|2009-11-23 11:00,23,140.4,140.4,140.4,140.4,1
20100501|2009-11-23 11:30,23,139.7,139.7,139.25,139.25,14
20100501|2009-11-23 12:00,23,139.3,139.7,139.15,139.15,38
20100501|2009-11-23 12:30,23,139.2,139.5,139.15,139.15,12
20100501|2009-11-24 02:30,24,138.7,138.7,138.7,138.7,1
20100501|2009-11-24 03:00,24,138.9,138.9,138.8,138.8,3
20100501|2009-11-24 03:30,24,139,139,139,139,1
20100501|2009-11-24 04:00,24,139.15,139.75,139.15,139.75,20
20100501|2009-11-24 04:30,24,139.3,139.3,139.3,139.3,1
20100501|2009-11-24 05:00,24,139.35,139.35,139.35,139.35,1
20100501|2009-11-24 05:30,24,139,139,139,139,1
20100501|2009-11-24 06:00,24,139.45,139.5,139.45,139.5,5
20100501|2009-11-24 06:30,24,139.5,139.5,139.35,139.4,4
20100501|2009-11-24 07:00,24,139.5,139.5,139.5,139.5,1
20100501|2009-11-24 07:30,24,139,139.25,138.45,138.45,12
20100501|2009-11-24 08:00,24,138.8,138.8,138.5,138.5,3
20100501|2009-11-24 08:30,24,138.45,138.5,137.7,137.7,19
20100501|2009-11-24 09:00,24,137.75,137.85,137.55,137.85,12
20100501|2009-11-24 09:30,24,137.95,138.1,137.9,138.05,6
20100501|2009-11-24 10:00,24,138,138,137.9,137.95,4
20100501|2009-11-24 10:30,24,138.05,138.05,138.05,138.05,1
20100501|2009-11-24 11:30,24,138.15,138.15,137.95,138.1,32
20100501|2009-11-24 12:00,24,138.05,138.35,137.75,137.75,24
20100501|2009-11-24 12:30,24,137.8,137.85,137.8,137.85,3
20100501|2009-11-25 02:30,25,138.85,138.85,138.85,138.85,1
20100501|2009-11-25 03:00,25,139.2,139.25,139.15,139.15,3
20100501|2009-11-25 03:30,25,139.3,139.3,139.3,139.3,2
20100501|2009-11-25 04:00,25,139.3,139.3,139.3,139.3,4
20100501|2009-11-25 05:00,25,138.95,138.95,138.95,138.95,2
20100501|2009-11-25 05:30,25,138.85,139.4,138.85,139.25,99
20100501|2009-11-25 06:00,25,139.4,139.6,139.4,139.6,5
20100501|2009-11-25 06:30,25,139.3,140.2,139.3,140.2,15
20100501|2009-11-25 07:00,25,140.1,140.25,140.1,140.25,20
20100501|2009-11-25 07:30,25,140.45,141.2,140.2,140.2,22
20100501|2009-11-25 08:00,25,140.15,140.55,140.15,140.5,12
20100501|2009-11-25 08:30,25,140.4,140.4,139.65,139.75,12
20100501|2009-11-25 09:00,25,140.4,140.65,140.05,140.15,41
20100501|2009-11-25 09:30,25,140.25,140.55,140.25,140.55,5
20100501|2009-11-25 10:00,25,140.65,140.8,140.3,140.8,9
20100501|2009-11-25 10:30,25,140.85,141.2,140.7,140.8,6
20100501|2009-11-25 11:00,25,140.6,141.05,140.5,141.05,46
20100501|2009-11-25 11:30,25,140.9,140.95,140.8,140.8,12
20100501|2009-11-25 12:00,25,140.65,140.7,140.6,140.7,9
20100501|2009-11-25 12:30,25,140.75,140.9,140.5,140.5,25
20100501|2009-11-27 02:30,27,139,139,135.9,137.55,107
20100501|2009-11-27 03:00,27,137.9,138.15,137.9,138.15,4
20100501|2009-11-27 03:30,27,138.35,138.35,138.25,138.25,8
20100501|2009-11-27 04:00,27,138.3,138.4,138.3,138.4,8
20100501|2009-11-27 04:30,27,138.7,138.85,138.6,138.85,17
20100501|2009-11-27 06:30,27,138.2,138.2,138.2,138.2,1
20100501|2009-11-27 07:00,27,138.3,138.3,138.3,138.3,2
20100501|2009-11-27 07:30,27,138.25,138.35,137.9,138.1,17
20100501|2009-11-27 08:00,27,137.9,138,137.9,137.9,5
20100501|2009-11-27 08:30,27,137.75,138.15,137.75,138.15,12
20100501|2009-11-27 09:00,27,138.25,139.25,138.25,139,41
20100501|2009-11-27 09:30,27,139,139.5,138.9,139.45,18
20100501|2009-11-27 10:00,27,139.6,140,139.6,139.8,8
20100501|2009-11-27 10:30,27,139.95,140,139.95,140,5
20100501|2009-11-27 11:00,27,140.05,140.05,139.75,139.75,6
20100501|2009-11-27 11:30,27,139.85,140.25,139.8,140.25,25
20100501|2009-11-30 02:30,30,139.85,141,139.85,140.8,33
20100501|2009-11-30 03:00,30,140.9,141,140.9,141,6
20100501|2009-11-30 04:00,30,140.85,140.85,140.85,140.85,1
20100501|2009-11-30 04:30,30,141.5,141.7,141.5,141.65,10
20100501|2009-11-30 05:00,30,141.75,141.75,141.75,141.75,2
20100501|2009-11-30 05:30,30,141.1,141.1,141.1,141.1,1
20100501|2009-11-30 06:00,30,141.25,141.25,141.2,141.2,2
20100501|2009-11-30 06:30,30,141,141,141,141,9
20100501|2009-11-30 07:30,30,141.3,143.15,141.3,142.85,101
20100501|2009-11-30 08:00,30,143,143.15,142.15,142.25,19
20100501|2009-11-30 08:30,30,142.25,142.7,141.95,142.7,27
20100501|2009-11-30 09:00,30,142.85,143.15,142.85,143.15,24
20100501|2009-11-30 09:30,30,143.4,143.4,142.6,142.95,46
20100501|2009-11-30 10:00,30,143,143.65,142.75,143.05,43
20100501|2009-11-30 10:30,30,142.95,143.15,142.8,143.15,10
20100501|2009-11-30 11:00,30,143.25,145.1,143.25,144.45,165
20100501|2009-11-30 11:30,30,144.25,144.35,143.8,143.8,19
20100501|2009-11-30 12:00,30,143.55,143.95,143.45,143.75,63
20100501|2009-11-30 12:30,30,143.85,144,143.4,143.4,67
20100501|2009-12-01 02:30,1,143.7,144.2,143.7,144,22
20100501|2009-12-01 03:00,1,144.15,144.15,144.15,144.15,1
20100501|2009-12-01 03:30,1,144,144.05,143.9,144,20
20100501|2009-12-01 04:00,1,144,144.05,144,144.05,22
20100501|2009-12-01 04:30,1,144.2,144.35,144.2,144.35,10
20100501|2009-12-01 05:00,1,144.2,144.2,144.2,144.2,8
20100501|2009-12-01 05:30,1,144.35,144.45,144.25,144.45,47
20100501|2009-12-01 06:00,1,144.45,144.5,144.3,144.4,35
20100501|2009-12-01 06:30,1,144.4,144.55,144.4,144.55,28
20100501|2009-12-01 07:00,1,144.6,145,144.45,144.8,91
20100501|2009-12-01 07:30,1,144.75,144.75,144.3,144.5,8
20100501|2009-12-01 08:00,1,144.4,145.45,144.4,145.25,150
20100501|2009-12-01 08:30,1,145.2,145.35,145,145.25,48
20100501|2009-12-01 09:00,1,145.05,145.1,144.2,145,45
20100501|2009-12-01 09:30,1,144.9,145.45,144.85,145.3,72
20100501|2009-12-01 10:00,1,145.5,146.05,145.5,146,132
20100501|2009-12-01 10:30,1,146,146,144.9,144.9,16
20100501|2009-12-01 11:00,1,145.15,145.15,144.3,144.45,16
20100501|2009-12-01 11:30,1,144.6,144.65,143.4,143.4,54
20100501|2009-12-01 12:00,1,143.95,144.45,143.25,144.2,118
20100501|2009-12-01 12:30,1,144.5,144.5,144.25,144.25,3
20100501|2009-12-02 02:30,2,144.4,145,144.4,145,6
20100501|2009-12-02 03:00,2,144.8,144.8,144.35,144.5,14
20100501|2009-12-02 03:30,2,144.35,144.5,144.35,144.5,12
20100501|2009-12-02 04:00,2,144.5,144.5,144.5,144.5,4
20100501|2009-12-02 04:30,2,144.45,144.45,144.25,144.25,18
20100501|2009-12-02 05:00,2,144.3,144.35,144.3,144.35,9
20100501|2009-12-02 05:30,2,144.4,144.4,144.35,144.4,6
20100501|2009-12-02 06:00,2,144.35,144.35,144.35,144.35,4
20100501|2009-12-02 06:30,2,144.7,145.05,144.65,145.05,35
20100501|2009-12-02 07:00,2,144.95,145.1,144.95,145.05,39
20100501|2009-12-02 07:30,2,144.85,145.05,144.3,144.85,65
20100501|2009-12-02 08:00,2,145.05,145.05,144.9,145,40
20100501|2009-12-02 08:30,2,145.1,145.9,145.1,145.5,26
20100501|2009-12-02 09:00,2,145.65,145.65,145.3,145.55,105
20100501|2009-12-02 09:30,2,145.3,145.9,145.3,145.75,58
20100501|2009-12-02 10:00,2,145.7,145.75,145.35,145.4,12
20100501|2009-12-02 10:30,2,145.35,145.5,145.15,145.45,11
20100501|2009-12-02 11:00,2,145.35,145.5,144.55,144.55,14
20100501|2009-12-02 11:30,2,144.55,144.55,144.05,144.05,12
20100501|2009-12-02 12:00,2,144.9,145.4,144.9,145.4,14
20100501|2009-12-02 12:30,2,145.35,145.4,145.3,145.3,27
20100501|2009-12-03 02:30,3,145.4,146.35,145.4,146.35,25
20100501|2009-12-03 03:00,3,146.1,146.1,145.95,145.95,9
20100501|2009-12-03 03:30,3,145.95,146.15,145.95,146.1,26
20100501|2009-12-03 04:00,3,145.9,145.9,145.9,145.9,2
20100501|2009-12-03 04:30,3,146,146.05,146,146.05,4
20100501|2009-12-03 05:00,3,145.9,146.1,145.9,146.1,25
20100501|2009-12-03 05:30,3,146.15,146.2,146.15,146.2,25
20100501|2009-12-03 06:30,3,146,146,146,146,3
20100501|2009-12-03 07:00,3,146,146,145.95,146,15
20100501|2009-12-03 07:30,3,145.85,147,145.85,147,120
20100501|2009-12-03 08:00,3,146.4,146.5,145.4,145.65,14
20100501|2009-12-03 08:30,3,145.6,146.5,145.35,146.3,64
20100501|2009-12-03 09:00,3,146.05,146.15,145.8,146.15,43
20100501|2009-12-03 09:30,3,146.05,146.45,145.8,146.3,22
20100501|2009-12-03 10:00,3,146.3,146.4,146.15,146.3,19
20100501|2009-12-03 10:30,3,146.3,146.3,145.9,145.9,40
20100501|2009-12-03 11:00,3,145.95,146.2,145.95,146,50
20100501|2009-12-03 11:30,3,146,146.25,146,146.25,15
20100501|2009-12-03 12:00,3,146.3,146.65,146.2,146.4,30
20100501|2009-12-03 12:30,3,146.25,146.5,146.25,146.45,20
20100501|2009-12-04 02:30,4,146,146,145.75,145.8,36
20100501|2009-12-04 03:00,4,145.8,145.85,145.75,145.85,7
20100501|2009-12-04 03:30,4,145.75,145.85,145.75,145.85,2
20100501|2009-12-04 04:00,4,145.95,146,145.95,146,3
20100501|2009-12-04 04:30,4,145.8,145.8,145.65,145.65,7
20100501|2009-12-04 05:00,4,145.75,145.75,145.75,145.75,1
20100501|2009-12-04 06:00,4,145.75,145.75,145.65,145.65,7
20100501|2009-12-04 06:30,4,145.5,145.5,144.9,144.9,20
20100501|2009-12-04 07:30,4,145.5,145.8,142.2,142.2,27
20100501|2009-12-04 08:00,4,142.3,143.9,142.1,143.65,26
20100501|2009-12-04 08:30,4,143.8,143.8,143.5,143.55,6
20100501|2009-12-04 09:00,4,143.75,143.85,143.75,143.85,3
20100501|2009-12-04 09:30,4,143.5,144.5,143.1,143.1,7
20100501|2009-12-04 10:00,4,143,143,141.85,142.75,26
20100501|2009-12-04 10:30,4,142.55,142.6,142.5,142.5,3
20100501|2009-12-04 11:00,4,142.8,142.8,142.55,142.55,37
20100501|2009-12-04 11:30,4,142.55,142.9,142.55,142.9,12
20100501|2009-12-04 12:00,4,142.75,142.95,142.75,142.95,6
20100501|2009-12-04 12:30,4,142.85,142.85,142.85,142.85,3
20100501|2009-12-07 02:30,7,143.3,144,143.3,144,9
20100501|2009-12-07 03:00,7,143.75,143.75,143.75,143.75,10
20100501|2009-12-07 03:30,7,143.15,143.15,143.15,143.15,1
20100501|2009-12-07 04:00,7,143.4,143.4,143.4,143.4,1
20100501|2009-12-07 04:30,7,143.8,143.8,143.8,143.8,1
20100501|2009-12-07 05:00,7,143.75,143.75,143.75,143.75,2
20100501|2009-12-07 06:00,7,143.15,143.15,143.15,143.15,3
20100501|2009-12-07 07:00,7,142.75,143.5,142.75,143.2,11
20100501|2009-12-07 07:30,7,142.35,143.25,142.35,143.25,8
20100501|2009-12-07 08:00,7,143,143,142.85,143,4
20100501|2009-12-07 08:30,7,143.3,143.7,143.3,143.4,17
20100501|2009-12-07 09:00,7,143.45,144.25,143.45,144.25,13
20100501|2009-12-07 09:30,7,144.25,145.75,144.25,145.65,106
20100501|2009-12-07 10:00,7,145.6,145.85,145.15,145.75,58
20100501|2009-12-07 10:30,7,145.75,147.5,145.75,147.1,130
20100501|2009-12-07 11:00,7,147.35,148.2,146.8,148.15,161
20100501|2009-12-07 11:30,7,148.05,149.4,148.05,148.35,218
20100501|2009-12-07 12:00,7,148.2,148.65,148.05,148.2,78
20100501|2009-12-07 12:30,7,147.9,148.05,147.5,147.5,31
20100501|2009-12-08 02:30,8,147.7,147.7,147.15,147.2,12
20100501|2009-12-08 03:00,8,147.45,147.45,147.45,147.45,1
20100501|2009-12-08 03:30,8,147.9,147.9,147.9,147.9,2
20100501|2009-12-08 04:00,8,147.75,148,147.75,147.8,24
20100501|2009-12-08 04:30,8,148,148,147.8,148,13
20100501|2009-12-08 05:00,8,147.8,147.9,147.75,147.75,14
20100501|2009-12-08 05:30,8,147.5,147.5,147.25,147.25,4
20100501|2009-12-08 06:00,8,147.2,147.25,147,147.25,19
20100501|2009-12-08 06:30,8,146.95,147,146.75,146.75,27
20100501|2009-12-08 07:00,8,146.5,146.95,146.25,146.3,35
20100501|2009-12-08 07:30,8,146.4,147,146.15,147,72
20100501|2009-12-08 08:00,8,146.75,148,146.65,147.8,36
20100501|2009-12-08 08:30,8,147.5,147.5,147.1,147.1,11
20100501|2009-12-08 09:00,8,147.15,147.15,146.5,146.7,23
20100501|2009-12-08 09:30,8,146.9,146.9,146,146.15,29
20100501|2009-12-08 10:00,8,146.65,147,146.2,146.4,14
20100501|2009-12-08 10:30,8,146.2,146.4,146,146.2,22
20100501|2009-12-08 11:00,8,146,146.45,145.6,145.6,32
20100501|2009-12-08 11:30,8,145.7,145.85,145.5,145.85,4
20100501|2009-12-08 12:00,8,145.7,145.7,145.7,145.7,2
20100501|2009-12-08 12:30,8,145.5,145.6,145.4,145.4,6
20100501|2009-12-09 02:30,9,145.9,146.5,145.9,146.2,8
20100501|2009-12-09 03:00,9,147.1,147.1,147.1,147.1,1
20100501|2009-12-09 03:30,9,147.05,147.15,147.05,147.15,6
20100501|2009-12-09 04:00,9,147,147.1,147,147.1,18
20100501|2009-12-09 04:30,9,147.1,147.2,147.1,147.2,3
20100501|2009-12-09 05:00,9,147.25,147.25,147.25,147.25,1
20100501|2009-12-09 05:30,9,147,147.35,147,147.35,2
20100501|2009-12-09 06:00,9,147.35,147.35,147.1,147.1,13
20100501|2009-12-09 07:00,9,147.05,147.8,147,147.4,38
20100501|2009-12-09 07:30,9,147.55,147.6,147.2,147.2,16
20100501|2009-12-09 08:00,9,146.95,147,146.3,146.4,49
20100501|2009-12-09 08:30,9,146.25,146.65,146.25,146.5,9
20100501|2009-12-09 09:00,9,147,147.55,147,147.35,10
20100501|2009-12-09 09:30,9,147.4,148.25,147.1,148,63
20100501|2009-12-09 10:00,9,147.4,147.65,147.25,147.25,19
20100501|2009-12-09 10:30,9,147.05,147.3,147,147.25,8
20100501|2009-12-09 11:00,9,146.85,147,145.3,145.65,29
20100501|2009-12-09 11:30,9,145.65,146.1,145.55,145.7,37
20100501|2009-12-09 12:00,9,145.25,145.35,143.15,143.15,95
20100501|2009-12-09 12:30,9,143.3,143.6,142.95,142.95,17
20100501|2009-12-10 02:30,10,144,144.05,143.5,143.8,14
20100501|2009-12-10 03:00,10,144.5,145.05,144.5,145.05,6
20100501|2009-12-10 03:30,10,144.7,144.7,144.7,144.7,2
20100501|2009-12-10 04:00,10,144.8,145.05,144.8,145.05,20
20100501|2009-12-10 04:30,10,144.95,144.95,144.95,144.95,1
20100501|2009-12-10 06:30,10,144.15,144.3,144.15,144.15,49
20100501|2009-12-10 07:00,10,144.45,144.45,144.15,144.35,17
20100501|2009-12-10 07:30,10,144.6,144.8,144,144.4,8
20100501|2009-12-10 08:00,10,144.5,144.5,144,144.4,7
20100501|2009-12-10 08:30,10,144.7,144.7,144.15,144.35,12
20100501|2009-12-10 09:00,10,144.3,144.3,144,144.15,7
20100501|2009-12-10 09:30,10,144.5,144.5,144.45,144.45,4
20100501|2009-12-10 10:00,10,144.6,145.25,144.6,145.2,72
20100501|2009-12-10 10:30,10,145.15,145.5,145.15,145.3,22
20100501|2009-12-10 11:00,10,145.4,145.4,144.8,144.9,14
20100501|2009-12-10 11:30,10,144.95,145,144.75,145,3
20100501|2009-12-10 12:00,10,144.15,144.5,144,144.5,7
20100501|2009-12-10 12:30,10,144.55,144.65,144.45,144.5,29
20100501|2009-12-11 02:30,11,144.95,144.95,144.65,144.65,4
20100501|2009-12-11 03:00,11,145.35,146.25,145.35,145.9,19
20100501|2009-12-11 04:00,11,145.8,145.8,145.8,145.8,1
20100501|2009-12-11 04:30,11,145.95,145.95,145.9,145.9,11
20100501|2009-12-11 06:30,11,145.65,145.7,145.65,145.7,5
20100501|2009-12-11 07:00,11,145.45,145.75,145.25,145.55,28
20100501|2009-12-11 07:30,11,145.2,145.2,144.05,144.75,15
20100501|2009-12-11 08:00,11,144.65,144.65,142.2,143.35,154
20100501|2009-12-11 08:30,11,142.55,142.55,142.55,142.55,4
20100501|2009-12-11 09:00,11,142.65,142.85,142.5,142.8,69
20100501|2009-12-11 09:30,11,142.65,143.5,142.5,143.5,34
20100501|2009-12-11 10:00,11,143.2,143.2,142.9,142.9,17
20100501|2009-12-11 10:30,11,143.2,143.5,143.2,143.5,13
20100501|2009-12-11 11:00,11,143.7,144.5,143.7,144.35,19
20100501|2009-12-11 11:30,11,144.45,144.45,144.25,144.35,4
20100501|2009-12-11 12:00,11,144.3,144.5,144.3,144.5,11
20100501|2009-12-11 12:30,11,144.4,144.85,144.4,144.5,10
20100501|2009-12-14 02:30,14,144.4,145.15,144.4,145,17
20100501|2009-12-14 03:00,14,145.2,145.2,145.2,145.2,1
20100501|2009-12-14 04:00,14,145.25,145.25,145.25,145.25,1
20100501|2009-12-14 05:00,14,145.2,145.2,145.1,145.2,4
20100501|2009-12-14 05:30,14,145.2,145.2,145.2,145.2,1
20100501|2009-12-14 06:30,14,145.4,145.4,145.4,145.4,5
20100501|2009-12-14 07:00,14,145.25,145.3,145.1,145.3,14
20100501|2009-12-14 07:30,14,145.4,146.65,144.6,146.5,73
20100501|2009-12-14 08:00,14,146.45,147,146.4,146.5,48
20100501|2009-12-14 08:30,14,146.4,146.65,146.4,146.6,5
20100501|2009-12-14 09:00,14,146.65,147.4,146.65,147.05,39
20100501|2009-12-14 09:30,14,147.25,147.95,147.25,147.5,62
20100501|2009-12-14 10:00,14,147.45,147.7,147.2,147.45,35
20100501|2009-12-14 10:30,14,147.3,147.5,147.1,147.5,17
20100501|2009-12-14 11:00,14,147.5,147.8,147.4,147.8,28
20100501|2009-12-14 11:30,14,147.5,147.55,147.5,147.55,5
20100501|2009-12-14 12:00,14,147.65,147.8,147.05,147.5,27
20100501|2009-12-14 12:30,14,147.65,148,147.2,147.9,23
20100501|2009-12-15 02:30,15,147.6,147.85,147.25,147.7,33
20100501|2009-12-15 03:00,15,147.4,147.4,147.4,147.4,10
20100501|2009-12-15 03:30,15,147.35,147.7,147.25,147.7,12
20100501|2009-12-15 04:00,15,147.65,147.8,147.65,147.65,7
20100501|2009-12-15 04:30,15,147.75,147.75,147.7,147.7,6
20100501|2009-12-15 05:00,15,147.8,147.8,147.55,147.55,3
20100501|2009-12-15 05:30,15,147.3,147.3,147.15,147.15,8
20100501|2009-12-15 06:00,15,147.2,147.25,146.65,146.65,21
20100501|2009-12-15 06:30,15,146.85,146.85,146.7,146.7,14
20100501|2009-12-15 07:00,15,146.85,146.9,146.5,146.6,55
20100501|2009-12-15 07:30,15,146.7,149,146.7,148.45,166
20100501|2009-12-15 08:00,15,148.6,149.3,148.25,149.15,249
20100501|2009-12-15 08:30,15,149.25,150.95,149.25,149.5,351
20100501|2009-12-15 09:00,15,149.75,150.5,149.75,149.95,158
20100501|2009-12-15 09:30,15,150,150.2,149.85,150,37
20100501|2009-12-15 10:00,15,149.9,150,149.6,149.6,52
20100501|2009-12-15 10:30,15,149.6,149.8,149.15,149.7,166
20100501|2009-12-15 11:00,15,149.8,149.95,149.65,149.8,130
20100501|2009-12-15 11:30,15,149.85,149.85,149.35,149.55,69
20100501|2009-12-15 12:00,15,149.65,149.65,148.7,148.7,77
20100501|2009-12-15 12:30,15,148.8,148.9,148.75,148.75,32
20100501|2009-12-16 02:30,16,149.25,150,149.25,149.9,56
20100501|2009-12-16 03:00,16,149.9,149.9,149.4,149.5,57
20100501|2009-12-16 03:30,16,149.55,150,149.55,150,53
20100501|2009-12-16 04:00,16,150,150.55,150,150.3,55
20100501|2009-12-16 04:30,16,150.5,151,150.4,150.6,51
20100501|2009-12-16 05:00,16,150.7,150.7,150.3,150.65,12
20100501|2009-12-16 06:30,16,150.2,150.85,150.2,150.85,38
20100501|2009-12-16 07:00,16,150.85,150.85,150.15,150.5,31
20100501|2009-12-16 07:30,16,150.3,150.4,149.6,150.05,52
20100501|2009-12-16 08:00,16,149.85,150.1,149.35,149.8,107
20100501|2009-12-16 08:30,16,150.05,150.3,149.9,149.9,22
20100501|2009-12-16 09:00,16,149.75,149.95,149.75,149.95,12
20100501|2009-12-16 09:30,16,150.1,150.25,149.9,150.2,39
20100501|2009-12-16 10:00,16,150.2,151,150.2,150.65,53
20100501|2009-12-16 10:30,16,150.6,150.75,149.85,149.85,26
20100501|2009-12-16 11:00,16,150.25,150.25,150,150.15,9
20100501|2009-12-16 11:30,16,150.2,150.25,149.35,149.7,33
20100501|2009-12-16 12:00,16,149.75,150.25,149.5,149.85,36
20100501|2009-12-16 12:30,16,149.8,150,149.7,149.75,11
20100501|2009-12-17 02:30,17,150,150,148.25,148.75,43
20100501|2009-12-17 03:00,17,148.9,148.9,148.9,148.9,4
20100501|2009-12-17 03:30,17,148.6,148.75,148.6,148.75,7
20100501|2009-12-17 04:00,17,148.3,148.3,148.25,148.25,42
20100501|2009-12-17 04:30,17,148.2,148.45,147.5,147.8,47
20100501|2009-12-17 05:00,17,147.8,147.85,147.8,147.85,41
20100501|2009-12-17 05:30,17,148,148,147.9,147.9,20
20100501|2009-12-17 06:00,17,147.8,147.9,147.8,147.85,23
20100501|2009-12-17 06:30,17,148,148.05,148,148,5
20100501|2009-12-17 07:00,17,148.1,148.15,147.4,147.55,37
20100501|2009-12-17 07:30,17,147.55,147.9,146.85,147.8,31
20100501|2009-12-17 08:00,17,147.45,149.7,147.45,149.15,79
20100501|2009-12-17 08:30,17,149.15,149.4,148.7,149.1,48
20100501|2009-12-17 09:00,17,148.4,148.5,147.7,147.7,11
20100501|2009-12-17 09:30,17,147.7,148.6,147.7,148.45,28
20100501|2009-12-17 10:00,17,148.35,148.5,148,148,47
20100501|2009-12-17 10:30,17,147.9,147.95,147.15,147.55,35
20100501|2009-12-17 11:00,17,147.3,147.6,147.3,147.3,9
20100501|2009-12-17 11:30,17,147.4,147.85,147.3,147.8,32
20100501|2009-12-17 12:00,17,147.7,148.15,147.35,148.15,15
20100501|2009-12-17 12:30,17,148.1,148.1,147.7,147.8,45
20100501|2009-12-17 13:00,17,147.8,147.8,147.8,147.8,4
20100501|2009-12-18 02:30,18,147.7,148.9,147.7,148.9,30
20100501|2009-12-18 03:00,18,149,149,148.5,148.85,11
20100501|2009-12-18 03:30,18,148.5,148.5,148.4,148.4,9
20100501|2009-12-18 04:00,18,148.4,148.4,148.4,148.4,9
20100501|2009-12-18 04:30,18,148.2,148.3,148.2,148.3,12
20100501|2009-12-18 05:00,18,148.2,148.2,148.1,148.2,24
20100501|2009-12-18 05:30,18,148.2,148.2,148.2,148.2,3
20100501|2009-12-18 06:00,18,148.55,148.55,148,148,6
20100501|2009-12-18 06:30,18,148,148,148,148,6
20100501|2009-12-18 07:00,18,148.85,148.85,148.3,148.3,9
20100501|2009-12-18 07:30,18,148.55,148.55,148,148,9
20100501|2009-12-18 08:00,18,147.85,148.2,147.85,148.2,5
20100501|2009-12-18 08:30,18,148.3,148.3,147.75,147.95,62
20100501|2009-12-18 09:00,18,148,148.1,147.8,147.8,26
20100501|2009-12-18 09:30,18,147.8,147.85,145.7,145.95,64
20100501|2009-12-18 10:00,18,145.9,146.1,145.65,145.65,24
20100501|2009-12-18 10:30,18,146.1,146.4,145.7,145.8,43
20100501|2009-12-18 11:00,18,145.9,145.95,145,145.3,35
20100501|2009-12-18 11:30,18,145.3,146.25,145.3,146.25,27
20100501|2009-12-18 12:00,18,146.2,147.25,146.1,147.25,38
20100501|2009-12-18 12:30,18,147,147.2,146.75,146.8,25
20100501|2009-12-21 02:30,21,147.35,148.15,147.15,147.4,23
20100501|2009-12-21 03:00,21,147.5,147.55,147.5,147.55,3
20100501|2009-12-21 03:30,21,147.6,147.6,147.6,147.6,1
20100501|2009-12-21 04:00,21,148,148.25,148,148.25,22
20100501|2009-12-21 04:30,21,148.65,148.75,148.65,148.75,10
20100501|2009-12-21 05:00,21,148.7,148.8,148.7,148.8,31
20100501|2009-12-21 05:30,21,148.45,148.45,147.95,147.95,4
20100501|2009-12-21 06:00,21,148,148.2,148,148.2,12
20100501|2009-12-21 06:30,21,148,148,148,148,1
20100501|2009-12-21 07:00,21,148.05,148.45,147.8,148.45,19
20100501|2009-12-21 07:30,21,148.5,148.55,148.3,148.3,20
20100501|2009-12-21 08:00,21,148.55,148.55,147.9,147.9,16
20100501|2009-12-21 08:30,21,148.2,148.3,147.8,147.85,13
20100501|2009-12-21 09:00,21,147.7,147.85,147.25,147.4,61
20100501|2009-12-21 09:30,21,147.4,147.95,147.4,147.95,18
20100501|2009-12-21 10:00,21,147.9,147.9,147.8,147.8,7
20100501|2009-12-21 10:30,21,147.7,147.8,147.35,147.45,10
20100501|2009-12-21 11:00,21,147.35,147.85,147.3,147.35,29
20100501|2009-12-21 11:30,21,147.6,147.6,147.45,147.45,6
20100501|2009-12-21 12:00,21,147.65,147.65,147.2,147.4,12
20100501|2009-12-21 12:30,21,147.35,147.35,146.8,146.8,10
20100501|2009-12-22 02:30,22,146.95,147.2,146.95,147.2,30
20100501|2009-12-22 03:00,22,146.95,146.95,146.8,146.8,14
20100501|2009-12-22 03:30,22,146.5,146.5,146.5,146.5,3
20100501|2009-12-22 04:30,22,146.7,146.7,146.7,146.7,12
20100501|2009-12-22 05:00,22,146.75,146.8,146.75,146.8,4
20100501|2009-12-22 05:30,22,146.5,146.75,146.5,146.75,4
20100501|2009-12-22 06:00,22,146.7,146.7,146.6,146.6,9
20100501|2009-12-22 06:30,22,146,146,145.7,145.7,24
20100501|2009-12-22 07:00,22,145.7,145.85,145.6,145.8,37
20100501|2009-12-22 07:30,22,146.05,146.2,145.9,146.2,20
20100501|2009-12-22 08:00,22,146.1,146.1,145.7,146.1,8
20100501|2009-12-22 08:30,22,146.25,146.6,146.25,146.3,24
20100501|2009-12-22 09:00,22,145.9,146.05,145.9,146.05,3
20100501|2009-12-22 09:30,22,146.05,146.05,142.45,143.6,194
20100501|2009-12-22 10:00,22,143.55,144.1,143.55,144.1,42
20100501|2009-12-22 10:30,22,143.95,144.1,143.9,144,79
20100501|2009-12-22 11:00,22,143.9,144.3,143.9,144.3,13
20100501|2009-12-22 11:30,22,143.85,144.2,143.85,144.1,19
20100501|2009-12-22 12:00,22,144.1,144.25,144,144.25,20
20100501|2009-12-22 12:30,22,144.25,144.4,143.85,143.85,21
20100501|2009-12-23 02:30,23,144,144,143.55,143.55,11
20100501|2009-12-23 03:00,23,144.15,144.15,144.1,144.1,10
20100501|2009-12-23 03:30,23,144.15,144.2,144,144,21
20100501|2009-12-23 04:00,23,143.9,143.95,143.9,143.95,6
20100501|2009-12-23 06:00,23,144.15,144.25,144.15,144.15,15
20100501|2009-12-23 06:30,23,144.15,144.15,143.8,144,19
20100501|2009-12-23 07:00,23,144,144,142.85,143.6,55
20100501|2009-12-23 07:30,23,143.8,143.8,143.25,143.55,23
20100501|2009-12-23 08:00,23,143.9,144,143.9,143.95,6
20100501|2009-12-23 08:30,23,144.2,144.85,144.2,144.2,20
20100501|2009-12-23 09:00,23,144.45,144.5,144.05,144.05,25
20100501|2009-12-23 09:30,23,144.2,144.2,143.8,143.8,6
20100501|2009-12-23 10:00,23,143.9,143.9,143.7,143.7,68
20100501|2009-12-23 10:30,23,143.75,144.05,143.5,143.5,15
20100501|2009-12-23 11:00,23,143.7,144.55,143.65,144.55,76
20100501|2009-12-23 11:30,23,144.15,144.15,144,144.15,10
20100501|2009-12-23 12:00,23,143.95,144.5,143.95,144.5,8
20100501|2009-12-23 12:30,23,144.5,145.15,144.5,145.15,54
20100501|2009-12-24 02:30,24,144,145.1,144,145.1,7
20100501|2009-12-24 03:00,24,145.1,145.1,145.1,145.1,4
20100501|2009-12-24 04:00,24,145.1,145.1,145.1,145.1,1
20100501|2009-12-24 05:30,24,145.1,145.1,145.1,145.1,1
20100501|2009-12-24 06:30,24,145,145,145,145,1
20100501|2009-12-24 07:00,24,144.7,144.7,144.6,144.6,8
20100501|2009-12-24 07:30,24,144.7,144.7,144.7,144.7,1
20100501|2009-12-24 08:00,24,144.75,144.75,144.75,144.75,2
20100501|2009-12-24 08:30,24,144.5,144.5,144.35,144.35,4
20100501|2009-12-24 09:00,24,144.55,144.55,143.9,143.9,10
20100501|2009-12-24 09:30,24,143.9,143.9,143.45,143.45,6
20100501|2009-12-24 10:00,24,143.7,143.7,143.65,143.65,4
20100501|2009-12-24 10:30,24,143.6,143.7,143.6,143.6,6
20100501|2009-12-24 11:00,24,143.15,143.15,141.65,141.65,57
20100501|2009-12-24 11:30,24,142.15,142.15,140.8,141.75,39
20100501|2009-12-28 06:30,28,141,142.35,141,142.25,85
20100501|2009-12-28 07:00,28,141.95,142,141.4,141.5,63
20100501|2009-12-28 07:30,28,141,141,140.3,140.35,91
20100501|2009-12-28 08:00,28,140.1,140.3,139.1,139.25,143
20100501|2009-12-28 08:30,28,139.2,139.4,139,139,155
20100501|2009-12-28 09:00,28,139,139.2,138.95,138.95,26
20100501|2009-12-28 09:30,28,138.95,139.2,138.65,138.95,128
20100501|2009-12-28 10:00,28,138.95,139.45,138.7,139.05,39
20100501|2009-12-28 10:30,28,139.25,139.4,139.1,139.3,27
20100501|2009-12-28 11:00,28,139.1,139.1,138.9,138.9,29
20100501|2009-12-28 11:30,28,138.85,139.15,138.65,139,43
20100501|2009-12-28 12:00,28,138.8,139,138.7,138.7,6
20100501|2009-12-28 12:30,28,138.9,138.9,138.6,138.6,12
20100501|2009-12-29 02:30,29,138.7,139.8,138.7,139.7,14
20100501|2009-12-29 03:00,29,139.8,140.7,139.65,140.5,34
20100501|2009-12-29 03:30,29,140.5,140.5,140.5,140.5,3
20100501|2009-12-29 04:00,29,140.3,140.3,140.3,140.3,1
20100501|2009-12-29 04:30,29,140,140.05,140,140.05,3
20100501|2009-12-29 05:00,29,140.25,140.25,140.25,140.25,1
20100501|2009-12-29 05:30,29,140.4,140.4,140.4,140.4,1
20100501|2009-12-29 06:30,29,140.5,140.5,140.05,140.05,3
20100501|2009-12-29 07:00,29,140.25,140.25,139.75,139.75,36
20100501|2009-12-29 07:30,29,139.3,139.6,139.15,139.4,53
20100501|2009-12-29 08:00,29,139.65,139.65,139.35,139.35,17
20100501|2009-12-29 08:30,29,139.1,139.1,138.95,139.05,31
20100501|2009-12-29 09:00,29,139.5,139.5,139.2,139.45,41
20100501|2009-12-29 09:30,29,139.4,140,139.2,139.2,34
20100501|2009-12-29 10:00,29,139.1,139.25,138.95,138.95,43
20100501|2009-12-29 10:30,29,139,139,138.95,139,29
20100501|2009-12-29 11:00,29,139.3,139.3,138.85,138.85,54
20100501|2009-12-29 11:30,29,138.95,138.95,138.8,138.9,9
20100501|2009-12-29 12:00,29,139,139,138.2,138.2,125
20100501|2009-12-29 12:30,29,138.2,138.2,138.1,138.15,16
20100501|2009-12-30 02:30,30,138.05,139,138.05,139,21
20100501|2009-12-30 03:30,30,139.15,139.3,139.15,139.3,4
20100501|2009-12-30 04:00,30,139.15,139.25,139.15,139.25,4
20100501|2009-12-30 04:30,30,139.3,139.4,139.25,139.4,3
20100501|2009-12-30 05:00,30,139.4,139.7,139.4,139.7,5
20100501|2009-12-30 05:30,30,139.7,139.7,139.5,139.5,9
20100501|2009-12-30 06:00,30,139.65,139.95,139.65,139.95,5
20100501|2009-12-30 06:30,30,139.6,139.65,139.6,139.65,2
20100501|2009-12-30 07:00,30,139.7,139.7,139.5,139.5,7
20100501|2009-12-30 07:30,30,139,139,138.3,138.65,146
20100501|2009-12-30 08:00,30,138.6,138.65,138.35,138.35,24
20100501|2009-12-30 08:30,30,138.45,138.6,138.35,138.45,14
20100501|2009-12-30 09:00,30,138.6,138.6,138.4,138.4,11
20100501|2009-12-30 09:30,30,138.5,138.5,138.25,138.5,34
20100501|2009-12-30 10:00,30,138.65,138.7,137.9,138.15,267
20100501|2009-12-30 10:30,30,138,138.2,137.9,138.2,7
20100501|2009-12-30 11:00,30,138.15,138.2,138,138,15
20100501|2009-12-30 11:30,30,138.15,138.55,138.15,138.5,20
20100501|2009-12-30 12:00,30,138.5,138.5,138.5,138.5,5
20100501|2009-12-30 12:30,30,138.8,138.8,138.5,138.6,21
20100501|2009-12-31 02:30,31,139.3,139.5,139.3,139.5,12
20100501|2009-12-31 03:00,31,139.35,139.4,139.35,139.4,6
20100501|2009-12-31 03:30,31,139.25,139.25,139,139,25
20100501|2009-12-31 04:30,31,139.4,139.4,139.4,139.4,1
20100501|2009-12-31 05:00,31,139.8,139.8,139.8,139.8,2
20100501|2009-12-31 06:00,31,139.9,139.9,139.9,139.9,7
20100501|2009-12-31 06:30,31,139.85,139.85,139.85,139.85,1
20100501|2009-12-31 07:00,31,139.25,139.4,139.2,139.2,17
20100501|2009-12-31 07:30,31,139.2,139.2,139,139,7
20100501|2009-12-31 08:00,31,139.25,139.25,139.25,139.25,2
20100501|2009-12-31 08:30,31,139.15,139.15,139.05,139.05,5
20100501|2009-12-31 09:00,31,139.15,139.15,139.15,139.15,2
20100501|2009-12-31 09:30,31,138.85,138.85,138.1,138.1,13
20100501|2009-12-31 10:00,31,138.05,138.05,137.9,137.9,10
20100501|2009-12-31 10:30,31,138.15,138.15,138,138,4
20100501|2009-12-31 11:00,31,138.1,138.35,138.1,138.1,25
20100501|2009-12-31 11:30,31,138.2,138.35,138.05,138.35,10
20100501|2009-12-31 12:00,31,138.1,138.1,137.55,137.7,16
20100501|2009-12-31 12:30,31,138,138,137.65,137.65,12
20100501|2010-01-04 02:30,4,137.5,138.9,137.5,138.9,17
20100501|2010-01-04 03:00,4,139.1,140.35,139.1,139.9,214
20100501|2010-01-04 03:30,4,140,140,139.8,139.8,3
20100501|2010-01-04 04:30,4,140.2,140.35,140.2,140.35,4
20100501|2010-01-04 05:00,4,140.3,140.5,140.3,140.5,17
20100501|2010-01-04 05:30,4,140.4,140.4,140.4,140.4,5
20100501|2010-01-04 06:00,4,140.45,140.45,140.2,140.2,3
20100501|2010-01-04 06:30,4,140.8,141,140.4,140.85,47
20100501|2010-01-04 07:00,4,140.25,140.35,139.9,139.9,30
20100501|2010-01-04 07:30,4,140.1,141,140.1,140.4,30
20100501|2010-01-04 08:00,4,140.4,141.3,140.3,140.9,66
20100501|2010-01-04 08:30,4,140.85,140.85,140.4,140.4,10
20100501|2010-01-04 09:00,4,141,142.75,141,142.7,140
20100501|2010-01-04 09:30,4,142.7,143.05,142.45,143,65
20100501|2010-01-04 10:00,4,143,143,142.35,142.35,73
20100501|2010-01-04 10:30,4,142.45,142.9,142.45,142.65,15
20100501|2010-01-04 11:00,4,142.4,143.5,142.35,143.3,54
20100501|2010-01-04 11:30,4,142.9,143.8,142.9,143.5,37
20100501|2010-01-04 12:00,4,143.6,144.1,143.55,143.65,15
20100501|2010-01-04 12:30,4,143.45,143.7,143.45,143.6,4
20100501|2010-01-05 02:30,5,143.4,144.2,143.4,144.2,31
20100501|2010-01-05 03:00,5,144.2,144.3,144.1,144.1,16
20100501|2010-01-05 03:30,5,144.45,144.45,144.45,144.45,1
20100501|2010-01-05 04:00,5,144.25,144.25,144.25,144.25,1
20100501|2010-01-05 04:30,5,144.4,144.4,144.4,144.4,3
20100501|2010-01-05 05:00,5,143.9,143.9,143.8,143.8,3
20100501|2010-01-05 05:30,5,143.5,143.85,143.5,143.85,7
20100501|2010-01-05 06:00,5,144,144.15,144,144.1,9
20100501|2010-01-05 06:30,5,144,144,143.5,143.5,10
20100501|2010-01-05 07:00,5,143.5,143.5,143.05,143.05,44
20100501|2010-01-05 07:30,5,143.05,143.55,143.05,143.55,14
20100501|2010-01-05 08:00,5,143.8,144.1,143.55,143.55,45
20100501|2010-01-05 08:30,5,143.6,143.75,143.5,143.6,20
20100501|2010-01-05 09:00,5,143.45,143.65,143.45,143.6,14
20100501|2010-01-05 09:30,5,143.55,143.55,143,143.3,17
20100501|2010-01-05 10:00,5,143.35,143.35,142.5,142.6,53
20100501|2010-01-05 10:30,5,142.6,143,142.55,142.85,28
20100501|2010-01-05 11:00,5,142.6,142.6,142.5,142.5,8
20100501|2010-01-05 11:30,5,142.25,142.8,142.2,142.8,5
20100501|2010-01-05 12:00,5,142.95,142.95,142.6,142.8,5
20100501|2010-01-05 12:30,5,142.8,142.8,142.75,142.75,7
20100501|2010-01-05 13:00,5,142.8,142.8,142.8,142.8,10
20100501|2010-01-06 02:30,6,143,143.5,143,143.3,50
20100501|2010-01-06 03:00,6,143.3,143.3,143.3,143.3,3
20100501|2010-01-06 03:30,6,143.55,143.55,143.4,143.4,2
20100501|2010-01-06 04:00,6,143.5,143.6,143.5,143.5,5
20100501|2010-01-06 05:00,6,143.45,143.5,143.45,143.5,2
20100501|2010-01-06 05:30,6,143.9,144,143.9,143.95,23
20100501|2010-01-06 06:00,6,143.7,143.8,143.6,143.8,18
20100501|2010-01-06 06:30,6,143.8,144.1,143.8,144.05,44
20100501|2010-01-06 07:00,6,143.75,144.3,143.75,143.8,72
20100501|2010-01-06 07:30,6,143.85,144.25,143.6,143.6,67
20100501|2010-01-06 08:00,6,143.6,143.9,143.6,143.9,48
20100501|2010-01-06 08:30,6,143.85,143.85,143.1,143.1,112
20100501|2010-01-06 09:00,6,143.25,143.65,143.15,143.65,45
20100501|2010-01-06 09:30,6,143.5,143.5,141.95,142.3,49
20100501|2010-01-06 10:00,6,142.5,143.25,142.4,143.25,27
20100501|2010-01-06 10:30,6,143.3,143.35,142.9,142.9,11
20100501|2010-01-06 11:00,6,142.85,143.25,142.8,143.15,40
20100501|2010-01-06 11:30,6,143,143,142.65,142.7,24
20100501|2010-01-06 12:00,6,142.75,143.45,142.75,143.45,11
20100501|2010-01-06 12:30,6,143.3,143.4,143.25,143.25,9
20100501|2010-01-07 02:30,7,143.4,143.4,143.1,143.1,19
20100501|2010-01-07 03:00,7,143,143,142.75,142.75,6
20100501|2010-01-07 03:30,7,143,143,142.85,142.9,4
20100501|2010-01-07 04:00,7,143.05,143.05,143.05,143.05,1
20100501|2010-01-07 05:00,7,142.85,142.85,142.8,142.8,4
20100501|2010-01-07 06:00,7,142.65,142.65,142.45,142.45,26
20100501|2010-01-07 06:30,7,142.25,142.25,142,142.05,35
20100501|2010-01-07 07:00,7,142.05,142.95,141.8,142.95,25
20100501|2010-01-07 07:30,7,142.85,143.05,142.6,142.65,21
20100501|2010-01-07 08:00,7,142.85,143.85,142.85,143.6,44
20100501|2010-01-07 08:30,7,143.2,143.4,143.05,143.05,64
20100501|2010-01-07 09:00,7,143.15,143.4,143.15,143.4,21
20100501|2010-01-07 09:30,7,143.5,143.75,143.5,143.6,28
20100501|2010-01-07 10:00,7,143.8,144.2,143.4,143.4,80
20100501|2010-01-07 10:30,7,143.35,143.35,143,143.25,49
20100501|2010-01-07 11:00,7,143.3,143.75,143.3,143.75,34
20100501|2010-01-07 11:30,7,143.4,143.8,143.4,143.8,18
20100501|2010-01-07 12:00,7,143.6,144,143.5,143.7,63
20100501|2010-01-07 12:30,7,143.7,143.7,143.5,143.55,19
20100501|2010-01-08 02:30,8,143.75,144.25,143.75,144.25,22
20100501|2010-01-08 03:00,8,144.35,145,144.35,145,72
20100501|2010-01-08 03:30,8,144.8,144.8,143.85,143.9,6
20100501|2010-01-08 04:00,8,144.3,144.7,144.3,144.7,5
20100501|2010-01-08 05:00,8,144.7,144.75,144.6,144.6,9
20100501|2010-01-08 06:00,8,144.6,144.6,144.3,144.5,9
20100501|2010-01-08 06:30,8,144.3,144.3,144.3,144.3,1
20100501|2010-01-08 07:00,8,144.55,144.95,144.4,144.8,60
20100501|2010-01-08 07:30,8,144.75,145.6,144.75,145.5,359
20100501|2010-01-08 08:00,8,145.4,145.4,145.15,145.3,44
20100501|2010-01-08 08:30,8,145.15,146.25,145.15,146.1,201
20100501|2010-01-08 09:00,8,146.5,147,146.3,146.6,146
20100501|2010-01-08 09:30,8,146.6,146.7,146.35,146.4,110
20100501|2010-01-08 10:00,8,146.35,146.65,146.15,146.15,108
20100501|2010-01-08 10:30,8,146.15,146.7,146.05,146.7,36
20100501|2010-01-08 11:00,8,146.6,147,146.6,146.6,236
20100501|2010-01-08 11:30,8,146.45,146.65,146.1,146.65,42
20100501|2010-01-08 12:00,8,146.95,147.75,146.7,147.1,203
20100501|2010-01-08 12:30,8,146.75,147.05,146.75,147.05,45
20100501|2010-01-11 02:30,11,147.2,148.25,147.2,148.2,156
20100501|2010-01-11 03:00,11,148.4,148.7,148.3,148.3,72
20100501|2010-01-11 03:30,11,148.25,148.3,148.15,148.3,18
20100501|2010-01-11 04:00,11,148.1,148.1,148,148.05,11
20100501|2010-01-11 04:30,11,148.2,148.4,148.2,148.3,11
20100501|2010-01-11 05:00,11,148.3,148.3,148.1,148.25,15
20100501|2010-01-11 05:30,11,148.3,148.4,148.2,148.2,29
20100501|2010-01-11 06:00,11,148.4,148.4,148.25,148.3,17
20100501|2010-01-11 06:30,11,148.15,148.15,147.9,148,37
20100501|2010-01-11 07:00,11,147.7,147.7,145.65,147.45,111
20100501|2010-01-11 07:30,11,147.4,147.6,146.6,147.05,45
20100501|2010-01-11 08:00,11,146.7,146.9,146.65,146.7,39
20100501|2010-01-11 08:30,11,146.6,147,146.5,147,21
20100501|2010-01-11 09:00,11,146.85,146.85,146.35,146.35,35
20100501|2010-01-11 09:30,11,146.1,146.1,144.55,146,130
20100501|2010-01-11 10:00,11,146,146.05,145.4,145.45,57
20100501|2010-01-11 10:30,11,145.45,146,145.45,145.8,10
20100501|2010-01-11 11:00,11,145.55,145.8,145.2,145.25,32
20100501|2010-01-11 11:30,11,145.3,145.65,145.3,145.55,29
20100501|2010-01-11 12:00,11,145.8,146.2,145.5,145.8,65
20100501|2010-01-11 12:30,11,145.8,146.3,145.55,146.1,60
20100501|2010-01-12 02:30,12,145.4,146.4,145.4,146.3,25
20100501|2010-01-12 03:00,12,146.2,146.5,146.2,146.25,9
20100501|2010-01-12 03:30,12,146.15,146.2,146,146,18
20100501|2010-01-12 04:00,12,146,146.05,146,146.05,9
20100501|2010-01-12 04:30,12,146.15,146.15,146.1,146.15,10
20100501|2010-01-12 05:00,12,145.55,145.65,145.5,145.65,4
20100501|2010-01-12 05:30,12,145.5,145.5,145.5,145.5,1
20100501|2010-01-12 06:00,12,145.35,145.4,145.2,145.2,6
20100501|2010-01-12 06:30,12,145.5,145.5,145.5,145.5,8
20100501|2010-01-12 07:00,12,145.5,145.75,145.15,145.15,38
20100501|2010-01-12 07:30,12,145.2,145.9,145.05,145.9,55
20100501|2010-01-12 08:00,12,145.25,145.35,144.95,145.15,25
20100501|2010-01-12 08:30,12,145.4,146.05,145.4,145.85,25
20100501|2010-01-12 09:00,12,146,146.2,145.6,146,58
20100501|2010-01-12 09:30,12,146,146.5,145.95,146.05,96
20100501|2010-01-12 10:00,12,146,146.1,145.9,145.95,38
20100501|2010-01-12 10:30,12,146.1,146.1,145.8,145.8,9
20100501|2010-01-12 11:00,12,145.85,145.9,145.45,145.9,44
20100501|2010-01-12 11:30,12,145.9,146,144.5,144.75,105
20100501|2010-01-12 12:00,12,144.8,145.6,144.7,145.25,72
20100501|2010-01-12 12:30,12,145,145.1,144.9,145.05,39
20100501|2010-01-13 02:30,13,144.75,145.05,144.75,145.05,4
20100501|2010-01-13 03:00,13,145.25,145.5,145.1,145.5,18
20100501|2010-01-13 03:30,13,145.55,145.7,145.5,145.7,23
20100501|2010-01-13 04:00,13,145.5,145.75,145.5,145.75,3
20100501|2010-01-13 04:30,13,145.85,145.95,145.8,145.8,11
20100501|2010-01-13 05:00,13,145.9,145.95,145.85,145.85,16
20100501|2010-01-13 05:30,13,145.85,145.85,145.85,145.85,2
20100501|2010-01-13 06:00,13,145.6,145.7,145.55,145.7,6
20100501|2010-01-13 06:30,13,145.6,145.6,145.3,145.3,53
20100501|2010-01-13 07:00,13,145.2,145.35,145.05,145.25,21
20100501|2010-01-13 07:30,13,145.45,145.65,145.45,145.65,15
20100501|2010-01-13 08:00,13,145.8,146.85,145.8,145.95,203
20100501|2010-01-13 08:30,13,145.9,146,144.85,145.25,66
20100501|2010-01-13 09:00,13,145.5,145.5,145.25,145.4,52
20100501|2010-01-13 09:30,13,145.25,146.3,145.15,146.3,89
20100501|2010-01-13 10:00,13,146.25,146.7,146.2,146.35,202
20100501|2010-01-13 10:30,13,146.6,147,146.5,146.55,87
20100501|2010-01-13 11:00,13,146.4,146.9,146.4,146.7,69
20100501|2010-01-13 11:30,13,146.75,147.3,146.65,146.9,159
20100501|2010-01-13 12:00,13,146.6,147.25,146.5,147,69
20100501|2010-01-13 12:30,13,146.95,147.7,146.95,147.7,128
20100501|2010-01-14 02:30,14,146.9,147.5,146.9,147.35,14
20100501|2010-01-14 03:30,14,146.75,146.75,146.1,146.3,32
20100501|2010-01-14 04:00,14,146.7,146.7,146.25,146.35,19
20100501|2010-01-14 04:30,14,146.5,146.6,146.5,146.6,5
20100501|2010-01-14 05:00,14,146.5,146.7,146.5,146.7,13
20100501|2010-01-14 05:30,14,146.2,146.2,146.2,146.2,4
20100501|2010-01-14 06:00,14,146.3,146.3,146.3,146.3,3
20100501|2010-01-14 06:30,14,146.3,146.3,146.05,146.05,19
20100501|2010-01-14 07:00,14,146.15,146.5,145.9,146.1,57
20100501|2010-01-14 07:30,14,146.2,146.3,145.9,146.25,23
20100501|2010-01-14 08:00,14,146,146.4,145.85,146.4,71
20100501|2010-01-14 08:30,14,146.15,146.85,146,146.65,33
20100501|2010-01-14 09:00,14,146.65,147.1,146.6,147,76
20100501|2010-01-14 09:30,14,146.7,146.75,145.55,145.65,50
20100501|2010-01-14 10:00,14,145.55,146.3,145.55,146.2,19
20100501|2010-01-14 10:30,14,146.3,146.45,146.3,146.45,13
20100501|2010-01-14 11:00,14,146.2,146.45,146.2,146.45,15
20100501|2010-01-14 11:30,14,146.3,146.45,146.2,146.4,24
20100501|2010-01-14 12:00,14,146.25,146.4,145.95,146.2,32
20100501|2010-01-14 12:30,14,146.35,146.55,146.35,146.5,75
20100501|2010-01-15 02:30,15,146,146,145.2,145.7,18
20100501|2010-01-15 03:00,15,145.4,145.65,145.4,145.65,23
20100501|2010-01-15 03:30,15,145.8,146.25,145.8,146.25,11
20100501|2010-01-15 04:00,15,145.8,145.8,145.7,145.7,5
20100501|2010-01-15 04:30,15,145.8,145.8,145.7,145.7,6
20100501|2010-01-15 05:00,15,145.8,145.8,145.5,145.5,2
20100501|2010-01-15 05:30,15,145.75,145.8,145.75,145.8,4
20100501|2010-01-15 06:00,15,145.65,145.65,145.55,145.55,15
20100501|2010-01-15 06:30,15,145.7,145.7,144.95,144.95,90
20100501|2010-01-15 07:00,15,145.3,145.3,144.9,145,37
20100501|2010-01-15 07:30,15,145,145.5,144.9,145.35,34
20100501|2010-01-15 08:00,15,145.1,145.15,144.95,145.15,31
20100501|2010-01-15 08:30,15,144.85,144.95,144.35,144.35,45
20100501|2010-01-15 09:00,15,144.4,144.4,142.2,142.5,314
20100501|2010-01-15 09:30,15,142.55,142.8,142.4,142.8,128
20100501|2010-01-15 10:00,15,142.85,142.9,142.6,142.8,33
20100501|2010-01-15 10:30,15,142.9,143,142.65,142.65,33
20100501|2010-01-15 11:00,15,142.75,142.85,142.55,142.65,38
20100501|2010-01-15 11:30,15,142.55,142.85,142.55,142.85,28
20100501|2010-01-15 12:00,15,142.7,142.7,142.25,142.65,79
20100501|2010-01-15 12:30,15,142.7,142.9,142.65,142.85,22
20100501|2010-01-19 02:30,19,143.5,143.5,142.75,143.2,43
20100501|2010-01-19 03:00,19,143.2,143.4,143.15,143.4,22
20100501|2010-01-19 03:30,19,143,143.1,142.9,143,52
20100501|2010-01-19 04:00,19,142.7,142.7,142.35,142.35,47
20100501|2010-01-19 05:00,19,142.5,142.7,142.5,142.7,7
20100501|2010-01-19 05:30,19,142.55,142.55,142.25,142.25,30
20100501|2010-01-19 06:00,19,142,142.15,142,142.15,33
20100501|2010-01-19 06:30,19,142.45,142.6,142.05,142.4,122
20100501|2010-01-19 07:00,19,142.45,143.1,142.25,142.95,114
20100501|2010-01-19 07:30,19,143,143.65,142.9,143.55,102
20100501|2010-01-19 08:00,19,143.35,143.35,142.95,142.95,34
20100501|2010-01-19 08:30,19,142.95,143.8,142.85,143.45,112
20100501|2010-01-19 09:00,19,143.35,143.4,143.35,143.4,8
20100501|2010-01-19 09:30,19,143.2,143.45,143.15,143.35,13
20100501|2010-01-19 10:00,19,143.2,143.6,143.1,143.4,16
20100501|2010-01-19 10:30,19,143.25,143.65,143.25,143.65,14
20100501|2010-01-19 11:00,19,143.65,144,143.45,143.9,63
20100501|2010-01-19 11:30,19,143.8,143.8,143.15,143.35,15
20100501|2010-01-19 12:00,19,143.35,143.35,142.6,142.6,54
20100501|2010-01-19 12:30,19,142.55,142.65,142.35,142.4,41
20100501|2010-01-20 02:30,20,142.4,142.4,141.8,141.95,83
20100501|2010-01-20 03:00,20,141.8,142.1,141.8,142.1,25
20100501|2010-01-20 03:30,20,142,142,142,142,4
20100501|2010-01-20 04:00,20,142,142.1,141.9,141.9,14
20100501|2010-01-20 04:30,20,142,142,142,142,2
20100501|2010-01-20 05:00,20,141.9,141.9,141.4,141.6,19
20100501|2010-01-20 05:30,20,141.3,141.3,141.05,141.15,23
20100501|2010-01-20 06:00,20,141,141.25,141,141.05,14
20100501|2010-01-20 06:30,20,141.25,141.4,141.25,141.4,18
20100501|2010-01-20 07:00,20,141.4,141.5,141.1,141.2,28
20100501|2010-01-20 07:30,20,141.2,141.2,140.6,140.75,148
20100501|2010-01-20 08:00,20,140.9,141.45,140.8,141.45,55
20100501|2010-01-20 08:30,20,141.4,141.4,140.9,141,66
20100501|2010-01-20 09:00,20,140.9,140.95,140.7,140.7,10
20100501|2010-01-20 09:30,20,140.6,141,140.3,140.8,129
20100501|2010-01-20 10:00,20,140.8,140.9,140.2,140.2,161
20100501|2010-01-20 10:30,20,140.3,140.55,140.25,140.45,38
20100501|2010-01-20 11:00,20,140.8,141.05,140.7,140.8,84
20100501|2010-01-20 11:30,20,141,141,140.65,140.65,34
20100501|2010-01-20 12:00,20,141,141.15,140.55,141,44
20100501|2010-01-20 12:30,20,141,141.4,141,141.35,55
20100501|2010-01-21 02:30,21,141.1,141.3,140.8,140.8,28
20100501|2010-01-21 03:00,21,140.9,141.05,140.75,141,18
20100501|2010-01-21 03:30,21,140.85,141,140.85,141,9
20100501|2010-01-21 04:00,21,141,141.25,140.95,141.25,21
20100501|2010-01-21 04:30,21,141.15,141.15,140.95,140.95,9
20100501|2010-01-21 05:00,21,141,141,141,141,1
20100501|2010-01-21 05:30,21,141,141.1,141,141.1,7
20100501|2010-01-21 06:00,21,141.05,141.25,141.05,141.25,18
20100501|2010-01-21 06:30,21,141.65,141.8,141.35,141.4,49
20100501|2010-01-21 07:00,21,141.35,141.55,141.25,141.35,36
20100501|2010-01-21 07:30,21,141.4,141.4,140.6,140.65,43
20100501|2010-01-21 08:00,21,140.95,141.4,140.95,141.4,7
20100501|2010-01-21 08:30,21,141.35,141.8,141.35,141.35,37
20100501|2010-01-21 09:00,21,141.5,141.65,141.25,141.25,21
20100501|2010-01-21 09:30,21,140.95,140.95,140.3,140.6,43
20100501|2010-01-21 10:00,21,140.4,140.4,139.5,139.75,282
20100501|2010-01-21 10:30,21,139.85,140.55,139.65,139.8,53
20100501|2010-01-21 11:00,21,139.85,140.4,139.85,140.25,23
20100501|2010-01-21 11:30,21,140.1,140.1,139.75,140,25
20100501|2010-01-21 12:00,21,140,140.55,140,140.55,44
20100501|2010-01-21 12:30,21,140.65,140.7,140.35,140.7,55
20100501|2010-01-22 02:30,22,141,141,140.6,140.75,31
20100501|2010-01-22 03:00,22,140.65,140.65,140.65,140.65,5
20100501|2010-01-22 03:30,22,140.75,140.8,140.75,140.8,4
20100501|2010-01-22 04:00,22,141,141,141,141,2
20100501|2010-01-22 04:30,22,141.05,141.05,140.8,140.8,4
20100501|2010-01-22 05:00,22,141.15,141.15,140.95,140.95,4
20100501|2010-01-22 05:30,22,140.9,140.9,140.45,140.45,72
20100501|2010-01-22 06:00,22,140.35,140.35,140.35,140.35,4
20100501|2010-01-22 06:30,22,140.3,140.3,140,140.1,33
20100501|2010-01-22 07:00,22,140,140.35,139.85,140.1,54
20100501|2010-01-22 07:30,22,140,140,139.65,139.65,79
20100501|2010-01-22 08:00,22,139.7,139.8,139.5,139.5,53
20100501|2010-01-22 08:30,22,139.5,139.65,139.35,139.35,125
20100501|2010-01-22 09:00,22,139.45,139.55,139.1,139.3,188
20100501|2010-01-22 09:30,22,139.4,140,139.35,139.75,66
20100501|2010-01-22 10:00,22,139.85,140.5,139.75,140.5,157
20100501|2010-01-22 10:30,22,140.5,143,140.5,141.35,284
20100501|2010-01-22 11:00,22,141.35,142.1,141.25,142,170
20100501|2010-01-22 11:30,22,142,142.3,141.4,141.4,29
20100501|2010-01-22 12:00,22,141.4,141.4,140.9,141.4,31
20100501|2010-01-22 12:30,22,141.4,141.55,141.4,141.5,48
20100501|2010-01-25 02:30,25,141.2,141.65,141.1,141.65,28
20100501|2010-01-25 03:00,25,141.7,141.75,141.6,141.6,19
20100501|2010-01-25 03:30,25,141.5,142.1,141.5,142.1,23
20100501|2010-01-25 04:30,25,142.2,142.2,142.15,142.15,4
20100501|2010-01-25 05:00,25,142,142.1,142,142.1,13
20100501|2010-01-25 05:30,25,142.05,142.05,142.05,142.05,2
20100501|2010-01-25 06:00,25,142.05,142.05,142.05,142.05,1
20100501|2010-01-25 06:30,25,142,142,141.85,141.85,9
20100501|2010-01-25 07:00,25,141.85,141.85,140.95,140.95,46
20100501|2010-01-25 07:30,25,140.8,141,140.4,140.95,48
20100501|2010-01-25 08:00,25,140.9,140.9,140.9,140.9,4
20100501|2010-01-25 08:30,25,140.9,142.05,140.9,142.05,46
20100501|2010-01-25 09:00,25,142,142,141.45,141.8,61
20100501|2010-01-25 09:30,25,141.75,141.9,141.35,141.55,28
20100501|2010-01-25 10:00,25,141.5,141.5,141.3,141.4,17
20100501|2010-01-25 10:30,25,141.3,141.3,140.8,141,82
20100501|2010-01-25 11:00,25,140.9,141,140.65,141,31
20100501|2010-01-25 11:30,25,141.05,141.5,141.05,141.5,18
20100501|2010-01-25 12:00,25,141.5,141.65,141,141.2,66
20100501|2010-01-25 12:30,25,141.1,141.15,140.9,140.9,39
20100501|2010-01-26 02:30,26,141,141,140.65,141,28
20100501|2010-01-26 03:00,26,140.75,141,140.75,140.8,9
20100501|2010-01-26 03:30,26,140.8,140.8,140.8,140.8,3
20100501|2010-01-26 04:30,26,140.75,140.75,140.7,140.7,2
20100501|2010-01-26 05:00,26,140.8,140.8,140.25,140.3,29
20100501|2010-01-26 05:30,26,140.3,140.3,140.2,140.25,45
20100501|2010-01-26 06:00,26,140.05,140.1,140.05,140.05,21
20100501|2010-01-26 06:30,26,140,140.3,140,140.3,3
20100501|2010-01-26 07:00,26,140.3,140.5,140.2,140.2,44
20100501|2010-01-26 07:30,26,140.15,140.45,138.8,139.1,287
20100501|2010-01-26 08:00,26,139.1,139.2,138.8,139,500
20100501|2010-01-26 08:30,26,139.1,140,139.1,139.25,62
20100501|2010-01-26 09:00,26,139.15,139.9,138.95,139.6,64
20100501|2010-01-26 09:30,26,139.6,140,139.5,139.5,127
20100501|2010-01-26 10:00,26,139.5,139.65,139.5,139.6,13
20100501|2010-01-26 10:30,26,139.65,140.7,139.65,140.55,58
20100501|2010-01-26 11:00,26,140.1,140.2,140,140,51
20100501|2010-01-26 11:30,26,140,140.3,139.95,140,57
20100501|2010-01-26 12:00,26,139.95,140.2,139.95,140.05,77
20100501|2010-01-26 12:30,26,140.1,140.2,140,140.2,32
20100501|2010-01-27 02:30,27,140,140,139.65,139.65,41
20100501|2010-01-27 03:00,27,139.75,139.75,139.55,139.7,14
20100501|2010-01-27 03:30,27,139.85,140.1,139.85,140.1,12
20100501|2010-01-27 04:00,27,140.1,140.5,140.1,140.5,20
20100501|2010-01-27 04:30,27,140.5,140.75,140.5,140.75,18
20100501|2010-01-27 05:00,27,140.5,140.75,140.5,140.6,25
20100501|2010-01-27 05:30,27,140.6,140.9,140.45,140.45,42
20100501|2010-01-27 06:00,27,140.55,140.55,140.25,140.45,40
20100501|2010-01-27 06:30,27,140.4,140.4,139.85,139.85,55
20100501|2010-01-27 07:00,27,139.75,139.75,139.35,139.5,46
20100501|2010-01-27 07:30,27,139.5,139.7,139.4,139.7,43
20100501|2010-01-27 08:00,27,139.65,139.65,139.05,139.1,55
20100501|2010-01-27 08:30,27,139.35,139.65,139.35,139.55,45
20100501|2010-01-27 09:00,27,139.45,139.55,138.9,139.05,117
20100501|2010-01-27 09:30,27,139,139,136.5,136.6,729
20100501|2010-01-27 10:00,27,136.65,136.8,135.5,136,1019
20100501|2010-01-27 10:30,27,136.05,136.35,135.95,136,367
20100501|2010-01-27 11:00,27,135.95,136.4,135.95,136.4,98
20100501|2010-01-27 11:30,27,136.2,136.2,135.9,135.9,187
20100501|2010-01-27 12:00,27,135.8,136,135.25,135.5,191
20100501|2010-01-27 12:30,27,135.35,135.65,135.35,135.45,60
20100501|2010-01-28 02:30,28,136.25,136.4,135.65,136.4,77
20100501|2010-01-28 03:00,28,136.65,136.75,136.6,136.6,25
20100501|2010-01-28 03:30,28,136.35,136.35,135.75,135.75,54
20100501|2010-01-28 04:00,28,136,136.25,136,136.25,40
20100501|2010-01-28 04:30,28,136.25,136.25,135.6,135.6,70
20100501|2010-01-28 05:00,28,135.6,135.9,135.45,135.65,62
20100501|2010-01-28 05:30,28,135.7,136,135.7,136,37
20100501|2010-01-28 06:00,28,136.15,136.7,136.15,136.3,96
20100501|2010-01-28 06:30,28,136.4,136.5,135.95,135.95,118
20100501|2010-01-28 07:00,28,135.9,136.5,135.85,136.2,87
20100501|2010-01-28 07:30,28,136,136.2,135,135.35,357
20100501|2010-01-28 08:00,28,135.2,135.55,135,135.3,123
20100501|2010-01-28 08:30,28,135.35,135.45,135,135.1,124
20100501|2010-01-28 09:00,28,135.15,135.15,133.95,134.45,600
20100501|2010-01-28 09:30,28,134.45,134.55,134.3,134.5,222
20100501|2010-01-28 10:00,28,134.5,135.25,134.2,135.1,259
20100501|2010-01-28 10:30,28,134.95,135.2,134.55,134.75,94
20100501|2010-01-28 11:00,28,134.9,135.15,134.7,135.15,140
20100501|2010-01-28 11:30,28,135.2,135.25,134.3,134.85,56
20100501|2010-01-28 12:00,28,134.9,135.2,134.75,135,41
20100501|2010-01-28 12:30,28,134.75,135.05,134.75,135.05,73
20100501|2010-01-29 02:30,29,135,135,134.6,134.95,95
20100501|2010-01-29 03:00,29,134.75,135.25,134.65,135.2,19
20100501|2010-01-29 03:30,29,135.3,135.55,135.3,135.3,35
20100501|2010-01-29 04:00,29,135.35,135.35,135.2,135.3,12
20100501|2010-01-29 04:30,29,135.1,135.65,135.05,135.65,92
20100501|2010-01-29 05:00,29,135.55,135.65,135.45,135.65,17
20100501|2010-01-29 05:30,29,135.65,135.75,135.5,135.5,31
20100501|2010-01-29 06:00,29,135.55,135.65,135.5,135.5,20
20100501|2010-01-29 06:30,29,135.5,135.6,135.1,135.25,40
20100501|2010-01-29 07:00,29,135.2,135.7,134.9,135.7,105
20100501|2010-01-29 07:30,29,135.7,135.75,135.15,135.3,123
20100501|2010-01-29 08:00,29,135.25,135.35,134.35,134.4,119
20100501|2010-01-29 08:30,29,134.45,135,134,134.2,88
20100501|2010-01-29 09:00,29,134.25,134.25,133.6,133.7,293
20100501|2010-01-29 09:30,29,134,134.5,134,134.2,155
20100501|2010-01-29 10:00,29,134.2,134.2,133.85,134,131
20100501|2010-01-29 10:30,29,134.05,134.2,133.65,133.65,73
20100501|2010-01-29 11:00,29,133.65,133.9,133.5,133.7,166
20100501|2010-01-29 11:30,29,133.7,133.75,133.55,133.6,47
20100501|2010-01-29 12:00,29,133.7,133.85,133.5,133.6,116
20100501|2010-01-29 12:30,29,133.6,133.85,133.6,133.85,142
20100501|2010-02-01 02:30,1,133.85,134.15,133.5,133.6,69
20100501|2010-02-01 03:00,1,133.7,133.95,133.7,133.75,41
20100501|2010-02-01 03:30,1,133.95,133.95,133.95,133.95,1
20100501|2010-02-01 04:00,1,134,134.1,134,134,14
20100501|2010-02-01 04:30,1,134,134.1,133.75,133.75,60
20100501|2010-02-01 05:00,1,133.75,133.9,133.75,133.9,20
20100501|2010-02-01 05:30,1,133.8,133.9,133.75,133.75,19
20100501|2010-02-01 06:00,1,133.65,133.65,133.4,133.4,32
20100501|2010-02-01 06:30,1,133.5,133.8,133.1,133.1,188
20100501|2010-02-01 07:00,1,133.05,134.2,133.05,134.2,158
20100501|2010-02-01 07:30,1,134.2,134.25,133.3,133.3,89
20100501|2010-02-01 08:00,1,133.3,133.95,133.2,133.7,95
20100501|2010-02-01 08:30,1,133.85,134.2,133.7,133.9,105
20100501|2010-02-01 09:00,1,133.9,135.05,133.6,134.55,367
20100501|2010-02-01 09:30,1,134.7,135.1,134.15,134.15,108
20100501|2010-02-01 10:00,1,134.15,134.55,133.7,134.35,101
20100501|2010-02-01 10:30,1,134.35,134.4,134.05,134.4,83
20100501|2010-02-01 11:00,1,134.45,134.6,134.15,134.25,60
20100501|2010-02-01 11:30,1,134.2,134.35,134.1,134.1,40
20100501|2010-02-01 12:00,1,134.15,134.6,134.15,134.5,89
20100501|2010-02-01 12:30,1,134.35,134.7,134.35,134.7,40
20100501|2010-02-02 02:30,2,134.85,134.85,134.2,134.4,52
20100501|2010-02-02 03:00,2,134.45,134.6,134.45,134.6,10
20100501|2010-02-02 03:30,2,134.65,134.7,134.55,134.7,10
20100501|2010-02-02 04:00,2,134.7,134.7,134.5,134.7,14
20100501|2010-02-02 04:30,2,134.75,134.85,134.55,134.55,12
20100501|2010-02-02 05:00,2,134.65,134.7,134.45,134.55,28
20100501|2010-02-02 05:30,2,134.65,134.9,134.65,134.85,26
20100501|2010-02-02 06:00,2,134.85,134.95,134.8,134.95,8
20100501|2010-02-02 06:30,2,134.95,135.1,134.8,135.1,114
20100501|2010-02-02 07:00,2,135,135.05,134.65,134.7,132
20100501|2010-02-02 07:30,2,134.7,135.1,134.25,134.3,186
20100501|2010-02-02 08:00,2,134.3,134.7,134.05,134.5,167
20100501|2010-02-02 08:30,2,134.55,135,134.35,134.6,124
20100501|2010-02-02 09:00,2,134.5,134.7,134.25,134.5,184
20100501|2010-02-02 09:30,2,134.45,135,134.45,135,158
20100501|2010-02-02 10:00,2,134.9,136,134.85,136,350
20100501|2010-02-02 10:30,2,136.1,137.1,136,137.05,488
20100501|2010-02-02 11:00,2,136.9,137.5,136.6,137.4,452
20100501|2010-02-02 11:30,2,137.35,137.35,136.55,136.7,84
20100501|2010-02-02 12:00,2,136.75,137.15,136.55,137,392
20100501|2010-02-02 12:30,2,136.8,136.95,136.6,136.7,130
20100501|2010-02-02 13:00,2,136.85,136.85,136.85,136.85,1
20100501|2010-02-03 02:30,3,137.05,137.85,137.05,137.5,84
20100501|2010-02-03 03:00,3,137.6,137.6,137.4,137.4,27
20100501|2010-02-03 03:30,3,137.4,137.4,136.9,137.3,70
20100501|2010-02-03 04:00,3,137.35,137.4,137.2,137.35,24
20100501|2010-02-03 04:30,3,137.4,137.55,137.4,137.5,25
20100501|2010-02-03 05:00,3,137.45,137.45,137.2,137.2,50
20100501|2010-02-03 05:30,3,137.25,137.4,137.2,137.4,36
20100501|2010-02-03 06:00,3,137.3,137.3,136.75,136.9,89
20100501|2010-02-03 06:30,3,136.8,136.85,136.15,136.35,149
20100501|2010-02-03 07:00,3,136.5,136.55,135.65,135.8,218
20100501|2010-02-03 07:30,3,135.65,135.85,135.4,135.4,148
20100501|2010-02-03 08:00,3,135.35,135.5,135.1,135.35,154
20100501|2010-02-03 08:30,3,135.4,135.75,135.25,135.55,109
20100501|2010-02-03 09:00,3,135.55,136.05,134.55,135.2,471
20100501|2010-02-03 09:30,3,135.15,135.2,134.5,134.95,147
20100501|2010-02-03 10:00,3,135,135.1,134.7,134.85,65
20100501|2010-02-03 10:30,3,134.6,134.75,134.35,134.5,93
20100501|2010-02-03 11:00,3,134.6,134.85,134.45,134.55,67
20100501|2010-02-03 11:30,3,134.65,134.75,134.35,134.45,82
20100501|2010-02-03 12:00,3,134.5,135.1,134.25,135,118
20100501|2010-02-03 12:30,3,134.85,135,134.75,134.75,129
20100501|2010-02-04 02:30,4,134.85,134.85,134.4,134.6,50
20100501|2010-02-04 03:00,4,134.5,134.7,134.4,134.7,54
20100501|2010-02-04 03:30,4,134.75,134.95,134.7,134.7,40
20100501|2010-02-04 04:00,4,134.75,134.8,134.75,134.8,4
20100501|2010-02-04 04:30,4,134.8,134.85,134.75,134.75,28
20100501|2010-02-04 05:00,4,134.75,134.75,134.6,134.6,40
20100501|2010-02-04 05:30,4,134.7,134.7,134.4,134.5,92
20100501|2010-02-04 06:00,4,134.4,134.4,134.25,134.25,91
20100501|2010-02-04 06:30,4,134.25,134.35,134.1,134.1,143
20100501|2010-02-04 07:00,4,134.15,134.35,134.05,134.1,69
20100501|2010-02-04 07:30,4,134.1,134.65,134.1,134.4,89
20100501|2010-02-04 08:00,4,134.3,134.4,134.05,134.15,128
20100501|2010-02-04 08:30,4,134.1,134.1,133.4,133.5,365
20100501|2010-02-04 09:00,4,133.45,133.6,133,133.3,165
20100501|2010-02-04 09:30,4,133.2,133.45,132.8,132.8,477
20100501|2010-02-04 10:00,4,132.8,133.5,132.15,132.15,421
20100501|2010-02-04 10:30,4,132.15,132.35,131.9,132,524
20100501|2010-02-04 11:00,4,132,132.8,132,132.8,110
20100501|2010-02-04 11:30,4,132.8,133.65,132.75,133.4,146
20100501|2010-02-04 12:00,4,133.4,133.65,132.95,133.65,227
20100501|2010-02-04 12:30,4,133.55,133.7,133.4,133.7,109
20100501|2010-02-05 02:30,5,133.2,133.3,132.65,132.85,205
20100501|2010-02-05 03:00,5,132.8,132.9,132.7,132.75,54
20100501|2010-02-05 03:30,5,132.8,132.8,132.6,132.65,16
20100501|2010-02-05 04:00,5,132.6,132.7,132.55,132.7,26
20100501|2010-02-05 04:30,5,132.65,132.7,132.65,132.65,12
20100501|2010-02-05 05:00,5,132.55,132.9,132.55,132.85,61
20100501|2010-02-05 05:30,5,132.8,133.05,132.7,133,41
20100501|2010-02-05 06:00,5,133.1,133.1,132.75,132.9,10
20100501|2010-02-05 06:30,5,132.75,132.75,132.3,132.3,118
20100501|2010-02-05 07:00,5,132.3,132.7,132.25,132.65,101
20100501|2010-02-05 07:30,5,132.7,133.65,132.65,133.5,238
20100501|2010-02-05 08:00,5,133.6,133.6,132.7,133.1,132
20100501|2010-02-05 08:30,5,133.05,133.5,132.6,132.85,174
20100501|2010-02-05 09:00,5,133,133.05,132.35,133,100
20100501|2010-02-05 09:30,5,133.15,133.5,133,133.2,153
20100501|2010-02-05 10:00,5,133.2,133.3,132.7,132.7,129
20100501|2010-02-05 10:30,5,132.65,132.65,131,131.2,863
20100501|2010-02-05 11:00,5,131.25,131.8,131,131.2,327
20100501|2010-02-05 11:30,5,131.2,131.6,131.2,131.45,168
20100501|2010-02-05 12:00,5,131.35,131.5,130.5,130.75,388
20100501|2010-02-05 12:30,5,130.6,131.2,130.6,131,226
20100501|2010-02-08 02:30,8,130.9,131.7,130.9,131.5,202
20100501|2010-02-08 03:00,8,131.4,131.5,131.05,131.1,41
20100501|2010-02-08 03:30,8,131.1,131.45,131.05,131.3,68
20100501|2010-02-08 04:00,8,131.4,131.5,131.4,131.5,7
20100501|2010-02-08 04:30,8,131.4,131.4,131.4,131.4,1
20100501|2010-02-08 05:00,8,131.3,131.3,131.1,131.15,28
20100501|2010-02-08 05:30,8,131.05,131.05,130.75,130.75,93
20100501|2010-02-08 06:00,8,130.75,130.85,130.75,130.85,27
20100501|2010-02-08 06:30,8,130.7,130.9,130.45,130.45,213
20100501|2010-02-08 07:00,8,130.45,130.9,130.35,130.85,127
20100501|2010-02-08 07:30,8,130.75,131.65,130.75,131.65,213
20100501|2010-02-08 08:00,8,131.65,132.35,131.6,132.25,186
20100501|2010-02-08 08:30,8,132.35,132.35,131.45,131.75,161
20100501|2010-02-08 09:00,8,131.9,132.35,131.65,132.1,140
20100501|2010-02-08 09:30,8,132.15,132.7,132.15,132.45,161
20100501|2010-02-08 10:00,8,132.65,133.4,132.6,132.65,328
20100501|2010-02-08 10:30,8,132.65,133.4,132.65,132.9,226
20100501|2010-02-08 11:00,8,132.9,132.9,132.65,132.7,81
20100501|2010-02-08 11:30,8,132.7,132.75,132.35,132.35,73
20100501|2010-02-08 12:00,8,132.4,132.8,132.2,132.75,386
20100501|2010-02-08 12:30,8,132.7,132.7,132.1,132.1,105
20100501|2010-02-09 02:30,9,132.45,132.75,132.35,132.75,79
20100501|2010-02-09 03:00,9,132.75,132.8,132.7,132.8,28
20100501|2010-02-09 03:30,9,132.9,132.9,132.8,132.8,8
20100501|2010-02-09 04:00,9,132.85,132.9,132.75,132.75,18
20100501|2010-02-09 04:30,9,132.75,132.75,132.3,132.3,49
20100501|2010-02-09 05:00,9,132.35,132.5,132.35,132.35,29
20100501|2010-02-09 05:30,9,132.4,132.75,132.4,132.75,70
20100501|2010-02-09 06:00,9,132.75,133,132.7,133,97
20100501|2010-02-09 06:30,9,133.05,134.05,132.9,133.3,304
20100501|2010-02-09 07:00,9,133.45,133.6,132.7,132.7,143
20100501|2010-02-09 07:30,9,132.85,133.1,132.55,132.75,215
20100501|2010-02-09 08:00,9,132.7,133,132,132.55,253
20100501|2010-02-09 08:30,9,132.7,133.15,132.1,132.5,139
20100501|2010-02-09 09:00,9,132.5,132.8,132.05,132.3,146
20100501|2010-02-09 09:30,9,132.35,132.5,131.8,131.8,313
20100501|2010-02-09 10:00,9,131.8,131.8,131.35,131.45,461
20100501|2010-02-09 10:30,9,131.45,132.8,131.45,132.55,200
20100501|2010-02-09 11:00,9,132.35,132.85,132.3,132.6,151
20100501|2010-02-09 11:30,9,132.65,133,132.1,132.45,135
20100501|2010-02-09 12:00,9,132.55,132.65,132.2,132.25,307
20100501|2010-02-09 12:30,9,132.25,132.35,131.95,132,149
20100501|2010-02-10 02:30,10,131.95,132,131.5,131.5,127
20100501|2010-02-10 03:00,10,131.5,131.8,131.45,131.65,46
20100501|2010-02-10 03:30,10,131.65,132,131.65,132,29
20100501|2010-02-10 04:00,10,132.1,132.2,131.85,132,32
20100501|2010-02-10 04:30,10,132.1,132.3,132.1,132.25,20
20100501|2010-02-10 05:00,10,132.25,132.5,132.2,132.5,43
20100501|2010-02-10 05:30,10,132.5,132.5,132.4,132.4,12
20100501|2010-02-10 06:00,10,132.3,132.6,132.15,132.5,39
20100501|2010-02-10 06:30,10,132.2,132.35,131.75,131.75,58
20100501|2010-02-10 07:00,10,131.75,132.1,131.65,131.75,110
20100501|2010-02-10 07:30,10,131.9,132,131.7,131.7,183
20100501|2010-02-10 08:00,10,131.85,132,131.7,131.85,176
20100501|2010-02-10 08:30,10,131.85,131.9,131.5,131.5,193
20100501|2010-02-10 09:00,10,131.5,131.55,131.25,131.3,273
20100501|2010-02-10 09:30,10,131.25,131.7,131.15,131.65,259
20100501|2010-02-10 10:00,10,131.55,131.7,131.45,131.5,142
20100501|2010-02-10 10:30,10,131.5,131.7,131.5,131.65,52
20100501|2010-02-10 11:00,10,131.65,132.1,131.65,132.05,318
20100501|2010-02-10 11:30,10,132.05,132.8,131.9,132.8,345
20100501|2010-02-10 12:00,10,132.75,134.05,132.75,133.85,900
20100501|2010-02-10 12:30,10,133.7,133.75,133.5,133.6,174
20100501|2010-02-11 02:30,11,133.8,134.4,133.8,134,157
20100501|2010-02-11 03:00,11,133.95,134,133.8,133.85,43
20100501|2010-02-11 03:30,11,133.85,133.95,133.8,133.9,55
20100501|2010-02-11 04:00,11,133.9,134.1,133.9,134,83
20100501|2010-02-11 04:30,11,134,134.2,133.8,134.15,44
20100501|2010-02-11 05:00,11,134.2,134.2,133.85,133.9,60
20100501|2010-02-11 05:30,11,133.85,133.95,133.8,133.9,66
20100501|2010-02-11 06:00,11,133.95,134.5,133.95,134.4,284
20100501|2010-02-11 06:30,11,134.35,134.8,134.35,134.55,304
20100501|2010-02-11 07:00,11,134.7,135.45,134.55,135,750
20100501|2010-02-11 07:30,11,135.05,135.2,134,134.25,469
20100501|2010-02-11 08:00,11,134.25,134.4,133.65,133.8,382
20100501|2010-02-11 08:30,11,133.85,134,133.5,133.65,522
20100501|2010-02-11 09:00,11,133.65,134.05,133.3,133.85,241
20100501|2010-02-11 09:30,11,133.95,133.95,133.1,133.4,249
20100501|2010-02-11 10:00,11,133.4,133.95,133.2,133.75,459
20100501|2010-02-11 10:30,11,133.85,134.25,133.75,133.8,263
20100501|2010-02-11 11:00,11,133.85,134.15,133.55,133.8,186
20100501|2010-02-11 11:30,11,133.8,133.85,133.4,133.75,125
20100501|2010-02-11 12:00,11,133.7,133.9,133.55,133.65,225
20100501|2010-02-11 12:30,11,133.65,133.8,133.35,133.35,315
20100501|2010-02-11 13:00,11,133.4,133.4,133.4,133.4,1
20100501|2010-02-12 02:30,12,133.5,133.5,131.45,133.1,417
20100501|2010-02-12 03:00,12,133.05,133.15,133,133,70
20100501|2010-02-12 03:30,12,133,133.05,132.75,132.75,65
20100501|2010-02-12 04:00,12,132.75,132.75,132.4,132.45,73
20100501|2010-02-12 04:30,12,132.5,132.55,132.25,132.35,67
20100501|2010-02-12 05:00,12,132.3,132.8,132.15,132.35,95
20100501|2010-02-12 05:30,12,132.3,132.45,132.2,132.3,32
20100501|2010-02-12 06:00,12,132.35,132.5,132.25,132.5,27
20100501|2010-02-12 06:30,12,132.45,132.5,132.2,132.2,90
20100501|2010-02-12 07:00,12,132.3,132.6,131.9,132.35,304
20100501|2010-02-12 07:30,12,132.35,132.45,131.95,132.3,335
20100501|2010-02-12 08:00,12,132.3,132.45,132.05,132.05,276
20100501|2010-02-12 08:30,12,132.1,132.55,132.05,132.5,274
20100501|2010-02-12 09:00,12,132.5,133,132.2,133,527
20100501|2010-02-12 09:30,12,132.95,133.55,132.8,133.25,430
20100501|2010-02-12 10:00,12,133.25,134.75,133.25,134.4,1104
20100501|2010-02-12 10:30,12,134.45,134.45,134.15,134.3,334
20100501|2010-02-12 11:00,12,134.3,134.55,134.25,134.4,270
20100501|2010-02-12 11:30,12,134.45,134.7,134.3,134.5,337
20100501|2010-02-12 12:00,12,134.45,134.75,134.25,134.25,278
20100501|2010-02-12 12:30,12,134.2,134.3,134.1,134.1,260
20100501|2010-02-16 02:30,16,134.7,135.1,134.55,135,310
20100501|2010-02-16 03:00,16,135,135.2,134.8,135.1,124
20100501|2010-02-16 03:30,16,135.1,135.2,134.95,135.1,99
20100501|2010-02-16 04:00,16,135.1,135.2,135.05,135.05,34
20100501|2010-02-16 04:30,16,135.15,135.2,135,135,46
20100501|2010-02-16 05:00,16,134.95,135.1,134.85,134.95,38
20100501|2010-02-16 05:30,16,134.95,135.1,134.85,135.05,66
20100501|2010-02-16 06:00,16,135.05,135.05,134.8,134.8,74
20100501|2010-02-16 06:30,16,134.9,134.9,134.1,134.15,359
20100501|2010-02-16 07:00,16,134.15,134.5,133.6,134.5,579
20100501|2010-02-16 07:30,16,134.4,134.75,133.9,134.45,1848
20100501|2010-02-16 08:00,16,134.5,134.85,134.25,134.7,585
20100501|2010-02-16 08:30,16,134.8,134.9,134.6,134.85,302
20100501|2010-02-16 09:00,16,134.85,134.85,134.55,134.85,137
20100501|2010-02-16 09:30,16,134.85,136.45,134.8,135.75,2286
20100501|2010-02-16 10:00,16,135.85,136.15,135.7,135.75,634
20100501|2010-02-16 10:30,16,135.7,136.1,135.65,136,335
20100501|2010-02-16 11:00,16,135.95,136.1,134.7,135.25,674
20100501|2010-02-16 11:30,16,135.35,135.45,134.65,135.3,326
20100501|2010-02-16 12:00,16,135.25,135.3,134.6,135,666
20100501|2010-02-16 12:30,16,135.05,135.3,134.8,135,431
20100501|2010-02-17 02:30,17,135.25,135.35,135.05,135.1,131
20100501|2010-02-17 03:00,17,135.2,135.45,135,135.45,111
20100501|2010-02-17 03:30,17,135.4,135.45,135.15,135.25,57
20100501|2010-02-17 04:00,17,135.25,135.3,135.1,135.25,39
20100501|2010-02-17 04:30,17,135.3,135.45,135.25,135.3,48
20100501|2010-02-17 05:00,17,135.25,135.25,134.85,134.85,164
20100501|2010-02-17 05:30,17,134.95,135.2,134.85,135.2,94
20100501|2010-02-17 06:00,17,135.3,135.3,135.15,135.3,30
20100501|2010-02-17 06:30,17,135.3,135.55,135.1,135.55,204
20100501|2010-02-17 07:00,17,135.55,135.65,134.6,134.7,289
20100501|2010-02-17 07:30,17,134.7,135.05,134.5,134.7,488
20100501|2010-02-17 08:00,17,134.7,134.7,133.6,134.45,1010
20100501|2010-02-17 08:30,17,134.45,134.7,134.2,134.25,339
20100501|2010-02-17 09:00,17,134.25,134.7,134.1,134.45,325
20100501|2010-02-17 09:30,17,134.45,134.7,134,134.35,333
20100501|2010-02-17 10:00,17,134.3,134.6,134,134.3,274
20100501|2010-02-17 10:30,17,134.35,134.8,134.15,134.4,208
20100501|2010-02-17 11:00,17,134.4,134.8,134.3,134.7,207
20100501|2010-02-17 11:30,17,134.7,134.75,134,134.1,266
20100501|2010-02-17 12:00,17,134.1,134.8,134.05,134.8,585
20100501|2010-02-17 12:30,17,134.8,134.8,134.1,134.15,373
20100501|2010-02-18 02:30,18,134.25,134.45,134.05,134.4,220
20100501|2010-02-18 03:00,18,134.4,134.85,134.35,134.8,74
20100501|2010-02-18 03:30,18,134.85,134.95,134.7,134.7,50
20100501|2010-02-18 04:00,18,134.8,135,134.7,135,37
20100501|2010-02-18 04:30,18,135,135.25,134.9,135.1,51
20100501|2010-02-18 05:00,18,134.9,135.1,134.8,134.95,55
20100501|2010-02-18 05:30,18,134.95,134.95,134.7,134.7,22
20100501|2010-02-18 06:00,18,134.65,135,134.65,134.8,86
20100501|2010-02-18 06:30,18,134.8,135,134.55,134.65,93
20100501|2010-02-18 07:00,18,134.6,135.4,134.6,135.3,413
20100501|2010-02-18 07:30,18,135.3,135.4,134.85,135.05,280
20100501|2010-02-18 08:00,18,135.1,137.35,134.85,137.35,2675
20100501|2010-02-18 08:30,18,137.35,137.35,136.45,136.75,1448
20100501|2010-02-18 09:00,18,136.75,136.9,136.15,136.25,487
20100501|2010-02-18 09:30,18,136.2,136.7,136.1,136.4,425
20100501|2010-02-18 10:00,18,136.4,136.6,136.25,136.25,245
20100501|2010-02-18 10:30,18,136.35,136.45,135.7,135.8,674
20100501|2010-02-18 11:00,18,135.8,136.15,135.6,135.85,336
20100501|2010-02-18 11:30,18,135.85,136.25,135.7,136.25,279
20100501|2010-02-18 12:00,18,136.1,136.5,136.05,136.35,305
20100501|2010-02-18 12:30,18,136.4,136.65,136.25,136.45,311
20100501|2010-02-19 02:30,19,135.5,135.55,134.75,135.25,457
20100501|2010-02-19 03:00,19,135.25,135.8,135.25,135.6,256
20100501|2010-02-19 03:30,19,135.65,135.65,135.4,135.5,67
20100501|2010-02-19 04:00,19,135.45,135.5,135.35,135.4,27
20100501|2010-02-19 04:30,19,135.45,135.5,135.3,135.3,31
20100501|2010-02-19 05:00,19,135.25,135.35,135.1,135.2,55
20100501|2010-02-19 05:30,19,135.1,135.25,135.1,135.25,31
20100501|2010-02-19 06:00,19,135.3,135.6,135.25,135.3,52
20100501|2010-02-19 06:30,19,135.4,135.65,135.25,135.3,186
20100501|2010-02-19 07:00,19,135.3,135.65,135.25,135.55,219
20100501|2010-02-19 07:30,19,135.6,136.85,135.45,136.55,802
20100501|2010-02-19 08:00,19,136.55,136.9,136.2,136.2,322
20100501|2010-02-19 08:30,19,136.2,136.9,136.2,136.5,327
20100501|2010-02-19 09:00,19,136.5,136.7,135.95,136.4,453
20100501|2010-02-19 09:30,19,136.3,136.7,136.1,136.3,296
20100501|2010-02-19 10:00,19,136.35,136.45,136.05,136.45,242
20100501|2010-02-19 10:30,19,136.4,136.8,136.3,136.65,225
20100501|2010-02-19 11:00,19,136.65,137.15,136.6,136.75,495
20100501|2010-02-19 11:30,19,136.85,137,136.65,136.95,144
20100501|2010-02-19 12:00,19,136.95,137.15,136.85,137.1,306
20100501|2010-02-19 12:30,19,137.1,137.1,136.8,136.85,397
20100501|2010-02-22 02:30,22,136.65,137,136.5,136.55,252
20100501|2010-02-22 03:00,22,136.5,136.7,136.4,136.7,34
20100501|2010-02-22 03:30,22,136.65,136.8,136.65,136.8,11
20100501|2010-02-22 04:00,22,136.65,136.75,136.6,136.6,15
20100501|2010-02-22 04:30,22,136.6,136.6,136.4,136.4,15
20100501|2010-02-22 05:00,22,136.5,136.6,136.4,136.5,43
20100501|2010-02-22 05:30,22,136.55,136.6,136.35,136.4,30
20100501|2010-02-22 06:00,22,136.35,136.6,136.35,136.6,16
20100501|2010-02-22 06:30,22,136.5,136.6,135.95,135.95,173
20100501|2010-02-22 07:00,22,136,136.3,135.85,136.2,165
20100501|2010-02-22 07:30,22,136.15,136.25,135.2,135.4,858
20100501|2010-02-22 08:00,22,135.35,135.4,134.3,134.8,1861
20100501|2010-02-22 08:30,22,134.8,134.9,133.35,133.4,1970
20100501|2010-02-22 09:00,22,133.4,133.55,131.7,132.25,3538
20100501|2010-02-22 09:30,22,132.25,132.8,132.1,132.65,1167
20100501|2010-02-22 10:00,22,132.65,132.65,131.85,132.1,901
20100501|2010-02-22 10:30,22,132.1,132.2,131.3,131.8,1237
20100501|2010-02-22 11:00,22,131.8,132.35,131.55,132,364
20100501|2010-02-22 11:30,22,132,132.1,131.7,132.05,273
20100501|2010-02-22 12:00,22,132.1,132.1,131.6,131.9,455
20100501|2010-02-22 12:30,22,131.95,131.95,131.4,131.7,576
20100501|2010-02-23 02:30,23,132,132.8,132,132.6,386
20100501|2010-02-23 03:00,23,132.6,132.65,132.5,132.5,221
20100501|2010-02-23 03:30,23,132.4,132.7,132.3,132.65,169
20100501|2010-02-23 04:00,23,132.6,132.65,132.55,132.55,50
20100501|2010-02-23 04:30,23,132.55,132.6,132.15,132.2,151
20100501|2010-02-23 05:00,23,132.2,132.25,132.1,132.1,133
20100501|2010-02-23 05:30,23,132.15,132.2,131.75,131.9,307
20100501|2010-02-23 06:00,23,131.75,131.9,131.5,131.75,515
20100501|2010-02-23 06:30,23,131.8,131.85,131.4,131.7,165
20100501|2010-02-23 07:00,23,131.45,132.2,131.3,132.1,337
20100501|2010-02-23 07:30,23,132.15,132.6,132.05,132.3,512
20100501|2010-02-23 08:00,23,132.35,132.5,132.05,132.5,375
20100501|2010-02-23 08:30,23,132.45,132.6,132.3,132.4,395
20100501|2010-02-23 09:00,23,132.35,132.5,131.65,132,1008
20100501|2010-02-23 09:30,23,132,132.35,131.8,132.35,235
20100501|2010-02-23 10:00,23,132.25,132.35,131.65,131.8,460
20100501|2010-02-23 10:30,23,131.85,132.45,131.65,132.3,319
20100501|2010-02-23 11:00,23,132.4,132.4,131.85,132.15,436
20100501|2010-02-23 11:30,23,132.15,132.35,131.85,132.35,213
20100501|2010-02-23 12:00,23,132.3,132.75,132.05,132.3,351
20100501|2010-02-23 12:30,23,132.25,132.35,132.1,132.3,318
20100501|2010-02-24 02:30,24,132.35,132.4,132,132.2,68
20100501|2010-02-24 03:00,24,132.25,132.25,131.9,132.25,55
20100501|2010-02-24 03:30,24,132.15,132.35,132.15,132.35,40
20100501|2010-02-24 04:00,24,132.4,132.4,132.25,132.25,94
20100501|2010-02-24 04:30,24,132.25,132.35,132.25,132.35,31
20100501|2010-02-24 05:00,24,132.25,132.5,132.25,132.45,38
20100501|2010-02-24 05:30,24,132.35,132.4,132.2,132.35,35
20100501|2010-02-24 06:00,24,132.3,132.3,132.25,132.3,23
20100501|2010-02-24 06:30,24,132.3,132.5,132.3,132.3,102
20100501|2010-02-24 07:00,24,132.3,132.7,132.2,132.7,204
20100501|2010-02-24 07:30,24,132.65,132.65,131.9,132.05,412
20100501|2010-02-24 08:00,24,132.05,132.3,132,132.05,172
20100501|2010-02-24 08:30,24,132,132.55,131.8,132.5,419
20100501|2010-02-24 09:00,24,132.5,133.3,132.15,132.5,868
20100501|2010-02-24 09:30,24,132.4,133.1,132.2,132.45,699
20100501|2010-02-24 10:00,24,132.55,133,132.35,132.55,196
20100501|2010-02-24 10:30,24,132.6,132.8,132.5,132.6,146
20100501|2010-02-24 11:00,24,132.6,132.9,132.35,132.55,176
20100501|2010-02-24 11:30,24,132.55,132.75,132.3,132.35,118
20100501|2010-02-24 12:00,24,132.3,132.95,132.3,132.95,479
20100501|2010-02-24 12:30,24,132.9,132.9,132.25,132.3,386
20100501|2010-02-25 02:30,25,131.9,132.3,131.8,131.85,210
20100501|2010-02-25 03:00,25,131.8,131.95,131.65,131.85,134
20100501|2010-02-25 03:30,25,131.95,131.95,131.85,131.95,17
20100501|2010-02-25 04:00,25,131.95,131.95,131.8,131.95,37
20100501|2010-02-25 04:30,25,131.95,131.95,131.9,131.9,64
20100501|2010-02-25 05:00,25,131.9,131.95,131.9,131.95,29
20100501|2010-02-25 05:30,25,131.95,131.95,131.8,131.8,49
20100501|2010-02-25 06:00,25,131.9,131.9,131.55,131.55,125
20100501|2010-02-25 06:30,25,131.55,131.6,130.5,131.15,740
20100501|2010-02-25 07:00,25,131,131.15,130.1,130.3,1399
20100501|2010-02-25 07:30,25,130.3,130.45,128.25,129.25,4702
20100501|2010-02-25 08:00,25,129.25,129.6,128.9,129.45,1059
20100501|2010-02-25 08:30,25,129.4,129.7,129.25,129.4,509
20100501|2010-02-25 09:00,25,129.35,129.75,129.2,129.6,561
20100501|2010-02-25 09:30,25,129.55,129.8,129.35,129.5,471
20100501|2010-02-25 10:00,25,129.5,129.65,129.45,129.5,354
20100501|2010-02-25 10:30,25,129.5,129.55,129.15,129.15,631
20100501|2010-02-25 11:00,25,129.15,129.65,128.8,129.55,596
20100501|2010-02-25 11:30,25,129.5,129.95,129.4,129.65,381
20100501|2010-02-25 12:00,25,129.7,129.95,129.3,129.85,451
20100501|2010-02-25 12:30,25,129.75,130.2,129.7,130.15,270
20100501|2010-02-25 13:00,25,130.15,130.15,130.15,130.15,1
20100501|2010-02-26 02:30,26,130.25,131.2,130.2,130.85,322
20100501|2010-02-26 03:00,26,130.85,131.6,130.75,131.55,219
20100501|2010-02-26 03:30,26,131.5,131.65,131.4,131.4,137
20100501|2010-02-26 04:00,26,131.4,131.45,131.2,131.3,50
20100501|2010-02-26 04:30,26,131.35,131.6,131.35,131.6,53
20100501|2010-02-26 05:00,26,131.55,131.55,131.25,131.25,41
20100501|2010-02-26 05:30,26,131.3,131.5,131.2,131.35,53
20100501|2010-02-26 06:00,26,131.25,131.25,130.8,130.95,111
20100501|2010-02-26 06:30,26,130.95,130.95,130.55,130.55,181
20100501|2010-02-26 07:00,26,130.65,131.2,130.5,131.15,340
20100501|2010-02-26 07:30,26,131.2,132.2,131,131.65,1163
20100501|2010-02-26 08:00,26,131.65,132,131.2,131.4,422
20100501|2010-02-26 08:30,26,131.25,131.35,130.7,131.05,581
20100501|2010-02-26 09:00,26,131,131.2,130.75,130.95,549
20100501|2010-02-26 09:30,26,130.9,131.25,130.65,130.9,487
20100501|2010-02-26 10:00,26,130.9,131,130.7,130.75,309
20100501|2010-02-26 10:30,26,130.75,130.95,130.7,130.8,330
20100501|2010-02-26 11:00,26,130.75,131.1,129.95,130.65,764
20100501|2010-02-26 11:30,26,130.65,131.2,130.6,130.85,230
20100501|2010-02-26 12:00,26,130.8,131.3,130.8,131.25,568
20100501|2010-02-26 12:30,26,131.3,131.3,131,131.05,347
20100501|2010-03-01 02:30,1,131.2,131.65,131.1,131.5,136
20100501|2010-03-01 03:00,1,131.6,131.8,131.55,131.75,35
20100501|2010-03-01 03:30,1,131.75,131.75,131.45,131.45,29
20100501|2010-03-01 04:00,1,131.4,131.4,131,131,70
20100501|2010-03-01 04:30,1,131,131.3,131,131.25,34
20100501|2010-03-01 05:00,1,131.1,131.4,131.1,131.4,21
20100501|2010-03-01 05:30,1,131.4,131.7,130.5,130.5,150
20100501|2010-03-01 06:00,1,130.55,130.65,130.2,130.3,126
20100501|2010-03-01 06:30,1,130.35,130.7,130.35,130.5,149
20100501|2010-03-01 07:00,1,130.4,130.85,130.3,130.8,297
20100501|2010-03-01 07:30,1,130.7,133,130.5,132.95,1557
20100501|2010-03-01 08:00,1,132.9,133.05,132.6,132.7,920
20100501|2010-03-01 08:30,1,132.6,132.65,131.9,132.2,607
20100501|2010-03-01 09:00,1,132.2,132.55,132.05,132.25,271
20100501|2010-03-01 09:30,1,132.25,132.25,131.5,131.8,581
20100501|2010-03-01 10:00,1,131.75,131.9,131.55,131.7,285
20100501|2010-03-01 10:30,1,131.7,131.75,131.3,131.45,364
20100501|2010-03-01 11:00,1,131.45,131.55,131.4,131.5,154
20100501|2010-03-01 11:30,1,131.5,131.75,131.4,131.7,204
20100501|2010-03-01 12:00,1,131.6,131.8,131.45,131.75,301
20100501|2010-03-01 12:30,1,131.7,131.75,131.3,131.6,340
20100501|2010-03-02 02:30,2,131.25,131.8,131.2,131.2,121
20100501|2010-03-02 03:00,2,131.35,131.55,131.25,131.25,81
20100501|2010-03-02 03:30,2,131.3,131.75,131.25,131.7,24
20100501|2010-03-02 04:00,2,131.6,131.8,131.5,131.8,19
20100501|2010-03-02 04:30,2,131.6,132.35,131.6,132.35,63
20100501|2010-03-02 05:00,2,132.2,132.35,131.95,132.1,22
20100501|2010-03-02 05:30,2,132.1,132.25,132.05,132.15,19
20100501|2010-03-02 06:00,2,132.2,132.5,132.2,132.3,48
20100501|2010-03-02 06:30,2,132.35,132.8,132.35,132.4,206
20100501|2010-03-02 07:00,2,132.35,132.55,132.05,132.3,256
20100501|2010-03-02 07:30,2,132.15,132.85,132.15,132.35,352
20100501|2010-03-02 08:00,2,132.35,132.6,132.15,132.2,149
20100501|2010-03-02 08:30,2,132.2,132.4,131.8,132.3,601
20100501|2010-03-02 09:00,2,132.2,132.2,130.8,131.25,787
20100501|2010-03-02 09:30,2,131.25,132.25,131.2,132,564
20100501|2010-03-02 10:00,2,132.05,132.25,131.85,132.15,315
20100501|2010-03-02 10:30,2,132.2,132.25,131.7,131.85,300
20100501|2010-03-02 11:00,2,131.85,132,131.65,131.65,228
20100501|2010-03-02 11:30,2,131.7,132,131.7,131.9,180
20100501|2010-03-02 12:00,2,131.95,132.45,131.9,132.3,506
20100501|2010-03-02 12:30,2,132.25,132.4,131.95,131.95,347
20100501|2010-03-03 02:30,3,131.7,132.15,131.5,132.15,155
20100501|2010-03-03 03:00,3,132.15,132.4,132.15,132.4,87
20100501|2010-03-03 03:30,3,132.45,132.45,132.15,132.25,28
20100501|2010-03-03 04:00,3,132.25,132.25,132.1,132.15,16
20100501|2010-03-03 04:30,3,132.15,132.15,131.9,132.15,23
20100501|2010-03-03 05:00,3,131.9,132.15,131.8,131.85,38
20100501|2010-03-03 05:30,3,132,132.1,131.9,131.9,35
20100501|2010-03-03 06:00,3,131.95,132.05,131.9,132,79
20100501|2010-03-03 06:30,3,132.05,132.1,131.55,131.65,132
20100501|2010-03-03 07:00,3,131.6,132.35,131.6,132,247
20100501|2010-03-03 07:30,3,132,132.7,132,132.4,384
20100501|2010-03-03 08:00,3,132.4,132.6,132.25,132.4,166
20100501|2010-03-03 08:30,3,132.4,132.5,131.8,132.05,455
20100501|2010-03-03 09:00,3,132.05,132.2,130.25,131.25,1288
20100501|2010-03-03 09:30,3,131.25,131.55,130.8,131.45,814
20100501|2010-03-03 10:00,3,131.5,132.15,131.5,132.1,675
20100501|2010-03-03 10:30,3,132.1,132.35,131.85,132.3,471
20100501|2010-03-03 11:00,3,132.3,132.45,132.15,132.3,306
20100501|2010-03-03 11:30,3,132.25,132.45,132.05,132.15,174
20100501|2010-03-03 12:00,3,132.15,132.15,132,132.05,167
20100501|2010-03-03 12:30,3,132,132.05,131.75,132,194
20100501|2010-03-04 02:30,4,131.8,132,131.6,131.8,82
20100501|2010-03-04 03:00,4,131.8,131.9,131.6,131.65,43
20100501|2010-03-04 03:30,4,131.7,131.7,131.5,131.6,39
20100501|2010-03-04 04:00,4,131.65,131.7,131.55,131.55,10
20100501|2010-03-04 04:30,4,131.55,131.7,131.55,131.7,17
20100501|2010-03-04 05:00,4,131.75,131.9,131.05,131.2,144
20100501|2010-03-04 05:30,4,131.25,131.7,130.85,131.7,168
20100501|2010-03-04 06:00,4,131.6,131.65,131.15,131.35,95
20100501|2010-03-04 06:30,4,131.5,131.55,131.35,131.35,104
20100501|2010-03-04 07:00,4,131.4,132.15,131.3,131.8,456
20100501|2010-03-04 07:30,4,131.9,132.15,131.65,131.9,318
20100501|2010-03-04 08:00,4,131.9,131.95,130.4,130.45,1229
20100501|2010-03-04 08:30,4,130.45,130.6,129.9,130.4,1683
20100501|2010-03-04 09:00,4,130.35,130.5,128.8,129.15,2027
20100501|2010-03-04 09:30,4,129.15,129.3,128.7,128.85,1013
20100501|2010-03-04 10:00,4,128.85,130.2,128.8,130.1,1037
20100501|2010-03-04 10:30,4,130.1,130.2,129.85,129.95,432
20100501|2010-03-04 11:00,4,129.95,130.4,129.75,130,589
20100501|2010-03-04 11:30,4,130,130.2,129.85,130.2,150
20100501|2010-03-04 12:00,4,130.1,130.35,130.05,130.2,305
20100501|2010-03-04 12:30,4,130.2,130.75,130.05,130.75,470
20100501|2010-03-05 02:30,5,130.4,131.25,130.4,131.15,212
20100501|2010-03-05 03:00,5,131.15,131.15,130.9,131.1,15
20100501|2010-03-05 03:30,5,131,131.25,130.9,131.2,34
20100501|2010-03-05 04:00,5,131.25,131.25,130.85,130.9,56
20100501|2010-03-05 04:30,5,131.05,131.15,131,131,21
20100501|2010-03-05 05:00,5,131.1,131.1,130.8,130.8,53
20100501|2010-03-05 05:30,5,130.9,131.15,130.85,131,35
20100501|2010-03-05 06:00,5,131,131,130.65,130.75,25
20100501|2010-03-05 06:30,5,130.65,130.95,130.6,130.75,54
20100501|2010-03-05 07:00,5,130.85,130.85,130,130.1,402
20100501|2010-03-05 07:30,5,130.1,130.6,130,130.15,595
20100501|2010-03-05 08:00,5,130.1,130.8,130.1,130.55,350
20100501|2010-03-05 08:30,5,130.55,130.9,130.4,130.6,490
20100501|2010-03-05 09:00,5,130.65,130.85,130.5,130.8,227
20100501|2010-03-05 09:30,5,130.8,130.95,130,130,405
20100501|2010-03-05 10:00,5,130.1,130.55,130.1,130.5,191
20100501|2010-03-05 10:30,5,130.4,130.45,130.1,130.25,173
20100501|2010-03-05 11:00,5,130.2,130.4,130.1,130.15,175
20100501|2010-03-05 11:30,5,130.1,130.45,130.05,130.3,156
20100501|2010-03-05 12:00,5,130.25,130.55,130.2,130.5,246
20100501|2010-03-05 12:30,5,130.55,130.55,130.35,130.45,257
20100501|2010-03-08 02:30,8,130.4,130.9,130.35,130.8,133
20100501|2010-03-08 03:00,8,130.85,131.1,130.85,131.05,118
20100501|2010-03-08 03:30,8,131.05,131.1,130.85,130.9,44
20100501|2010-03-08 04:00,8,130.8,130.85,130.75,130.85,14
20100501|2010-03-08 04:30,8,130.75,130.75,130.5,130.5,38
20100501|2010-03-08 05:00,8,130.45,130.5,130.45,130.5,24
20100501|2010-03-08 05:30,8,130.45,130.5,130,130.15,109
20100501|2010-03-08 06:00,8,130.25,130.25,130,130.15,62
20100501|2010-03-08 06:30,8,130.2,130.35,130.2,130.35,25
20100501|2010-03-08 07:00,8,130.35,130.35,130.1,130.25,110
20100501|2010-03-08 07:30,8,130.2,130.6,130.1,130.6,280
20100501|2010-03-08 08:00,8,130.65,131.95,130.6,131.55,1459
20100501|2010-03-08 08:30,8,131.55,131.7,131.15,131.15,590
20100501|2010-03-08 09:00,8,131.15,131.3,130.75,131,537
20100501|2010-03-08 09:30,8,130.95,131,130.1,130.35,893
20100501|2010-03-08 10:00,8,130.3,130.8,130.3,130.65,366
20100501|2010-03-08 10:30,8,130.55,130.85,130.35,130.4,172
20100501|2010-03-08 11:00,8,130.45,130.85,130.45,130.75,137
20100501|2010-03-08 11:30,8,130.65,130.65,130.35,130.35,189
20100501|2010-03-08 12:00,8,130.4,131.2,130.3,131.15,495
20100501|2010-03-08 12:30,8,131.05,131.4,131,131.4,300
20100501|2010-03-09 02:30,9,130.95,131.4,130.75,130.75,182
20100501|2010-03-09 03:00,9,130.75,130.75,130.45,130.55,101
20100501|2010-03-09 03:30,9,130.5,130.55,130.4,130.55,60
20100501|2010-03-09 04:00,9,130.55,130.65,130.5,130.5,38
20100501|2010-03-09 04:30,9,130.5,131.1,130.5,131,80
20100501|2010-03-09 05:00,9,130.9,130.9,130.55,130.6,50
20100501|2010-03-09 05:30,9,130.6,130.6,130.2,130.3,149
20100501|2010-03-09 06:00,9,130.25,130.4,130.1,130.35,105
20100501|2010-03-09 06:30,9,130.35,130.75,130.35,130.65,139
20100501|2010-03-09 07:00,9,130.6,130.7,130.25,130.4,240
20100501|2010-03-09 07:30,9,130.35,130.75,130.35,130.7,264
20100501|2010-03-09 08:00,9,130.75,131.8,130.55,131.75,783
20100501|2010-03-09 08:30,9,131.7,131.9,131.2,131.25,683
20100501|2010-03-09 09:00,9,131.25,131.5,131.05,131.2,319
20100501|2010-03-09 09:30,9,131.2,131.8,131.1,131.75,362
20100501|2010-03-09 10:00,9,131.75,134.25,131.45,133.5,4740
20100501|2010-03-09 10:30,9,133.45,133.65,133.35,133.35,1003
20100501|2010-03-09 11:00,9,133.35,133.5,133,133.15,678
20100501|2010-03-09 11:30,9,133.1,133.6,133.1,133.25,388
20100501|2010-03-09 12:00,9,133.3,133.3,132.65,132.75,475
20100501|2010-03-09 12:30,9,132.75,133,132.55,132.65,474
20100501|2010-03-10 02:30,10,132.5,133.15,132.5,132.9,124
20100501|2010-03-10 03:00,10,133,133.3,132.8,133.2,88
20100501|2010-03-10 03:30,10,133.2,133.3,132.85,132.85,62
20100501|2010-03-10 04:00,10,132.85,132.95,132.55,132.9,38
20100501|2010-03-10 04:30,10,132.8,132.95,132.7,132.8,22
20100501|2010-03-10 05:00,10,132.9,133,132.7,133,32
20100501|2010-03-10 05:30,10,133,133.2,132.75,132.85,45
20100501|2010-03-10 06:00,10,132.8,133,132.75,132.9,54
20100501|2010-03-10 06:30,10,132.85,132.95,132.35,132.35,152
20100501|2010-03-10 07:00,10,132.35,132.35,131.4,132,557
20100501|2010-03-10 07:30,10,132.05,132.65,131.85,132.4,408
20100501|2010-03-10 08:00,10,132.4,132.55,132.25,132.3,304
20100501|2010-03-10 08:30,10,132.3,132.6,132.25,132.4,250
20100501|2010-03-10 09:00,10,132.45,133.5,132.35,133.5,666
20100501|2010-03-10 09:30,10,133.45,133.75,133.2,133.6,626
20100501|2010-03-10 10:00,10,133.55,133.7,132.75,133.05,377
20100501|2010-03-10 10:30,10,132.9,133.05,132.5,132.85,329
20100501|2010-03-10 11:00,10,132.85,133.05,132.3,132.4,578
20100501|2010-03-10 11:30,10,132.4,132.95,132.3,132.95,164
20100501|2010-03-10 12:00,10,133,133.1,132.7,132.75,272
20100501|2010-03-10 12:30,10,132.8,132.9,132.35,132.35,239
20100501|2010-03-11 02:30,11,132.45,133,132.45,133,110
20100501|2010-03-11 03:00,11,132.95,132.95,132.65,132.75,28
20100501|2010-03-11 03:30,11,132.85,133.15,132.75,132.75,33
20100501|2010-03-11 04:00,11,132.85,133.15,132.65,133.1,65
20100501|2010-03-11 04:30,11,133.15,133.2,133,133,15
20100501|2010-03-11 05:00,11,133,133.1,132.95,133.1,7
20100501|2010-03-11 05:30,11,133.1,133.15,133,133,22
20100501|2010-03-11 06:00,11,133,133,132.8,132.9,14
20100501|2010-03-11 06:30,11,132.9,133.35,132.9,133.35,57
20100501|2010-03-11 07:00,11,133.25,133.25,132.65,132.95,382
20100501|2010-03-11 07:30,11,132.9,133.55,132.85,133.35,538
20100501|2010-03-11 08:00,11,133.35,133.45,133.1,133.4,120
20100501|2010-03-11 08:30,11,133.35,133.45,132.95,133,258
20100501|2010-03-11 09:00,11,133.05,133.3,132.95,133.25,155
20100501|2010-03-11 09:30,11,133.3,133.45,133.2,133.4,217
20100501|2010-03-11 10:00,11,133.35,133.9,133.3,133.75,803
20100501|2010-03-11 10:30,11,133.8,133.85,133.55,133.7,376
20100501|2010-03-11 11:00,11,133.75,133.75,133.3,133.35,191
20100501|2010-03-11 11:30,11,133.35,133.45,133.15,133.35,166
20100501|2010-03-11 12:00,11,133.35,133.85,133.3,133.8,409
20100501|2010-03-11 12:30,11,133.8,134,133.5,133.85,551
20100501|2010-03-12 02:30,12,134,134.45,133.85,134.2,372
20100501|2010-03-12 03:00,12,134.3,134.45,134.2,134.35,57
20100501|2010-03-12 03:30,12,134.35,134.45,134.3,134.45,83
20100501|2010-03-12 04:00,12,134.4,134.55,134.35,134.5,115
20100501|2010-03-12 04:30,12,134.5,134.5,134.35,134.45,33
20100501|2010-03-12 05:00,12,134.4,134.45,134.1,134.2,99
20100501|2010-03-12 05:30,12,134.15,134.25,134,134,61
20100501|2010-03-12 06:00,12,133.95,134.35,133.95,134.25,103
20100501|2010-03-12 06:30,12,134.15,134.2,133.85,134.15,165
20100501|2010-03-12 07:00,12,134.05,134.65,133.9,134.4,573
20100501|2010-03-12 07:30,12,134.4,134.9,134.35,134.65,956
20100501|2010-03-12 08:00,12,134.7,134.7,134.35,134.5,346
20100501|2010-03-12 08:30,12,134.45,134.8,134.2,134.8,491
20100501|2010-03-12 09:00,12,134.8,134.8,134.45,134.7,305
20100501|2010-03-12 09:30,12,134.65,134.9,134.55,134.9,553
20100501|2010-03-12 10:00,12,134.9,135,134.75,134.85,703
20100501|2010-03-12 10:30,12,134.9,135.2,134.35,134.35,1060
20100501|2010-03-12 11:00,12,134.4,134.4,131.75,132.4,3429
20100501|2010-03-12 11:30,12,132.4,132.65,132.2,132.55,431
20100501|2010-03-12 12:00,12,132.65,132.75,132.35,132.6,375
20100501|2010-03-12 12:30,12,132.6,132.7,132.25,132.25,605
20100501|2010-03-12 13:00,12,132.4,132.4,132.4,132.4,1
20100501|2010-03-15 02:30,15,132.4,132.9,131.85,132.7,304
20100501|2010-03-15 03:00,15,132.65,132.75,132.4,132.5,105
20100501|2010-03-15 03:30,15,132.5,132.55,132.05,132.2,82
20100501|2010-03-15 04:00,15,132.2,132.2,131.75,132,105
20100501|2010-03-15 04:30,15,131.95,132.1,131.6,131.8,135
20100501|2010-03-15 05:00,15,131.65,132.1,131.6,132.1,49
20100501|2010-03-15 05:30,15,132.1,132.1,131.65,132,77
20100501|2010-03-15 06:00,15,132.05,132.4,131.6,131.75,307
20100501|2010-03-15 06:30,15,131.7,132.25,130.35,130.45,1702
20100501|2010-03-15 07:00,15,130.45,130.8,130.35,130.65,676
20100501|2010-03-15 07:30,15,130.55,130.6,129.7,130.25,1906
20100501|2010-03-15 08:00,15,130.3,130.55,130.1,130.5,406
20100501|2010-03-15 08:30,15,130.45,130.75,130.2,130.5,240
20100501|2010-03-15 09:00,15,130.45,130.7,130.25,130.7,483
20100501|2010-03-15 09:30,15,130.65,130.95,130.5,130.7,460
20100501|2010-03-15 10:00,15,130.7,130.75,130.45,130.65,287
20100501|2010-03-15 10:30,15,130.65,131.35,130.65,131.05,472
20100501|2010-03-15 11:00,15,131.15,131.3,130.9,131.15,337
20100501|2010-03-15 11:30,15,131.15,131.5,131.05,131.45,457
20100501|2010-03-15 12:00,15,131.45,131.45,131.45,131.45,3
20100501|2010-03-16 02:30,16,131.25,131.85,131.2,131.6,199
20100501|2010-03-16 03:00,16,131.65,131.7,131.5,131.6,28
20100501|2010-03-16 03:30,16,131.55,131.65,131.5,131.65,43
20100501|2010-03-16 04:00,16,131.6,131.75,131.4,131.5,71
20100501|2010-03-16 04:30,16,131.55,131.6,131.4,131.45,28
20100501|2010-03-16 05:00,16,131.45,131.7,131.45,131.55,71
20100501|2010-03-16 05:30,16,131.5,131.6,131.5,131.5,35
20100501|2010-03-16 06:00,16,131.55,132,131.55,131.6,207
20100501|2010-03-16 06:30,16,131.55,131.75,131.5,131.55,204
20100501|2010-03-16 07:00,16,131.6,131.85,130.6,130.8,449
20100501|2010-03-16 07:30,16,130.9,131.5,130.9,131.05,344
20100501|2010-03-16 08:00,16,131.15,131.5,131.05,131.45,349
20100501|2010-03-16 08:30,16,131.45,131.55,131.15,131.45,236
20100501|2010-03-16 09:00,16,131.45,131.55,131.15,131.2,232
20100501|2010-03-16 09:30,16,131.2,131.65,131.2,131.6,236
20100501|2010-03-16 10:00,16,131.55,133.4,131.55,133,2073
20100501|2010-03-16 10:30,16,133,133.1,132.55,133.05,552
20100501|2010-03-16 11:00,16,133,133,132.65,132.75,871
20100501|2010-03-16 11:30,16,132.7,132.7,132.35,132.4,255
20100501|2010-03-17 02:30,17,133,133.25,132.75,132.95,141
20100501|2010-03-17 03:00,17,132.9,133,132.85,132.9,21
20100501|2010-03-17 03:30,17,132.85,132.85,132.7,132.85,57
20100501|2010-03-17 04:00,17,132.9,132.95,132.85,132.85,15
20100501|2010-03-17 04:30,17,132.9,133.1,132.5,133.05,157
20100501|2010-03-17 05:00,17,133.1,133.3,133,133.3,52
20100501|2010-03-17 05:30,17,133.3,133.35,133.05,133.15,57
20100501|2010-03-17 06:00,17,133.25,133.85,133,133.5,411
20100501|2010-03-17 06:30,17,133.45,133.6,133.05,133.35,281
20100501|2010-03-17 07:00,17,133.35,133.5,132.65,133.05,321
20100501|2010-03-17 07:30,17,133.05,133.15,132.75,133.05,163
20100501|2010-03-17 08:00,17,133.1,133.3,132.9,133,129
20100501|2010-03-17 08:30,17,133.05,133.4,133,133.4,419
20100501|2010-03-17 09:00,17,133.35,133.7,133.15,133.5,370
20100501|2010-03-17 09:30,17,133.4,133.5,132.9,132.95,303
20100501|2010-03-17 10:00,17,133.05,133.5,133,133.2,133
20100501|2010-03-17 10:30,17,133.2,133.4,133.05,133.2,237
20100501|2010-03-17 11:00,17,133.2,133.7,133.1,133.6,382
20100501|2010-03-17 11:30,17,133.55,133.8,133.4,133.7,323
20100501|2010-03-18 02:30,18,133.4,133.4,132.65,132.8,320
20100501|2010-03-18 03:00,18,132.75,133.1,132.65,133,91
20100501|2010-03-18 03:30,18,133.05,133.15,133,133.1,30
20100501|2010-03-18 04:00,18,133.15,133.4,133,133.4,52
20100501|2010-03-18 04:30,18,133.35,133.35,133.15,133.2,15
20100501|2010-03-18 05:00,18,133.3,133.35,133.25,133.3,29
20100501|2010-03-18 05:30,18,133.3,133.5,133.3,133.5,43
20100501|2010-03-18 06:00,18,133.3,133.55,132.8,133.15,263
20100501|2010-03-18 06:30,18,133.2,133.5,133.1,133.35,253
20100501|2010-03-18 07:00,18,133.35,134.85,133.35,134.65,2341
20100501|2010-03-18 07:30,18,134.6,134.8,134.4,134.6,544
20100501|2010-03-18 08:00,18,134.55,134.7,134.4,134.5,413
20100501|2010-03-18 08:30,18,134.45,135.8,134.25,135.5,2210
20100501|2010-03-18 09:00,18,135.5,136.8,135.35,135.4,2854
20100501|2010-03-18 09:30,18,135.4,135.9,135.4,135.75,697
20100501|2010-03-18 10:00,18,135.75,136.15,135.5,135.85,521
20100501|2010-03-18 10:30,18,135.9,136.05,135.7,135.8,287
20100501|2010-03-18 11:00,18,135.95,135.95,134.95,135.75,849
20100501|2010-03-18 11:30,18,135.7,135.85,135.3,135.5,538
20100501|2010-03-19 02:30,19,135.3,135.4,135.1,135.1,116
20100501|2010-03-19 03:00,19,135.2,135.3,135.05,135.3,27
20100501|2010-03-19 03:30,19,135.25,135.25,134.8,135,99
20100501|2010-03-19 04:00,19,134.95,135.05,134.8,135.05,42
20100501|2010-03-19 04:30,19,135.05,135.1,135,135,77
20100501|2010-03-19 05:00,19,135.1,135.3,135,135.3,32
20100501|2010-03-19 05:30,19,135.25,135.35,134.9,135.25,118
20100501|2010-03-19 06:00,19,135.35,135.75,134.8,135.05,635
20100501|2010-03-19 06:30,19,135.05,135.6,135,135.25,407
20100501|2010-03-19 07:00,19,135.25,135.55,135.2,135.35,182
20100501|2010-03-19 07:30,19,135.3,135.7,135.15,135.6,380
20100501|2010-03-19 08:00,19,135.6,135.6,135.05,135.15,408
20100501|2010-03-19 08:30,19,135.1,135.2,133.8,134.1,1437
20100501|2010-03-19 09:00,19,134.1,134.2,132.9,133.4,1365
20100501|2010-03-19 09:30,19,133.45,133.5,132.35,132.75,1809
20100501|2010-03-19 10:00,19,132.8,132.8,130.65,131.65,2368
20100501|2010-03-19 10:30,19,131.7,132.45,131.45,132.45,975
20100501|2010-03-19 11:00,19,132.35,132.65,132.1,132.6,431
20100501|2010-03-19 11:30,19,132.6,132.8,132.35,132.55,538
20100501|2010-03-22 02:30,22,132.1,132.45,131.95,132.3,124
20100501|2010-03-22 03:00,22,132.3,132.9,132.3,132.55,53
20100501|2010-03-22 03:30,22,132.5,132.65,132.25,132.25,112
20100501|2010-03-22 04:00,22,132.3,132.5,132.3,132.3,22
20100501|2010-03-22 04:30,22,132.35,132.5,132.3,132.45,10
20100501|2010-03-22 05:00,22,132.3,132.4,132.3,132.35,18
20100501|2010-03-22 05:30,22,132.35,132.5,132.2,132.3,112
20100501|2010-03-22 06:00,22,132.2,132.5,131.5,131.95,454
20100501|2010-03-22 06:30,22,131.9,132.8,131.8,131.95,475
20100501|2010-03-22 07:00,22,131.95,131.95,130.95,131.15,812
20100501|2010-03-22 07:30,22,131.2,131.6,130.85,131.35,511
20100501|2010-03-22 08:00,22,131.35,132.3,131.2,132.05,704
20100501|2010-03-22 08:30,22,132,133.35,132,133.3,1086
20100501|2010-03-22 09:00,22,133.3,133.65,133,133.25,1032
20100501|2010-03-22 09:30,22,133.2,133.35,132.5,132.55,557
20100501|2010-03-22 10:00,22,132.7,133.35,132.3,133.05,569
20100501|2010-03-22 10:30,22,133.1,133.3,132.9,132.95,182
20100501|2010-03-22 11:00,22,133.05,133.1,132.65,133.05,250
20100501|2010-03-22 11:30,22,133.05,133.3,132.9,133.25,299
20100501|2010-03-23 02:30,23,133,133.3,133,133.1,115
20100501|2010-03-23 03:00,23,133.15,133.8,133.05,133.75,225
20100501|2010-03-23 03:30,23,133.65,133.7,133.1,133.15,55
20100501|2010-03-23 04:00,23,133.1,133.25,133.1,133.2,12
20100501|2010-03-23 04:30,23,133.2,133.25,133.2,133.2,14
20100501|2010-03-23 05:00,23,133.2,133.2,132.75,132.8,64
20100501|2010-03-23 05:30,23,132.8,132.95,132.5,132.85,90
20100501|2010-03-23 06:00,23,132.9,133.3,132.8,132.9,141
20100501|2010-03-23 06:30,23,133,133.05,132.4,132.4,327
20100501|2010-03-23 07:00,23,132.5,132.95,132.45,132.95,223
20100501|2010-03-23 07:30,23,132.9,133,132.55,132.85,191
20100501|2010-03-23 08:00,23,132.8,134.35,132.75,134.25,1219
20100501|2010-03-23 08:30,23,134.3,135,134.3,134.45,2007
20100501|2010-03-23 09:00,23,134.45,134.5,133.5,133.75,678
20100501|2010-03-23 09:30,23,133.8,134.55,133.75,134.35,501
20100501|2010-03-23 10:00,23,134.3,134.45,134,134.1,307
20100501|2010-03-23 10:30,23,134.1,134.15,133.7,133.75,173
20100501|2010-03-23 11:00,23,133.75,134.9,133.6,134.75,1309
20100501|2010-03-23 11:30,23,134.75,134.8,134.35,134.5,406
20100501|2010-03-24 02:30,24,134.45,134.5,133.3,133.5,475
20100501|2010-03-24 03:00,24,133.5,133.9,133.35,133.8,64
20100501|2010-03-24 03:30,24,133.75,133.8,133.5,133.65,30
20100501|2010-03-24 04:00,24,133.8,133.85,133.35,133.5,96
20100501|2010-03-24 04:30,24,133.6,133.7,133.45,133.6,58
20100501|2010-03-24 05:00,24,133.65,133.95,133.5,133.7,101
20100501|2010-03-24 05:30,24,133.7,133.9,133.7,133.8,31
20100501|2010-03-24 06:00,24,133.7,135.2,133.45,134,1424
20100501|2010-03-24 06:30,24,133.95,134.55,133.7,133.9,398
20100501|2010-03-24 07:00,24,133.95,134.3,133.75,134.05,184
20100501|2010-03-24 07:30,24,134.15,135.2,134.1,134.7,492
20100501|2010-03-24 08:00,24,134.55,135,134.35,134.4,410
20100501|2010-03-24 08:30,24,134.4,134.7,134.1,134.2,353
20100501|2010-03-24 09:00,24,134.2,134.45,134.05,134.15,245
20100501|2010-03-24 09:30,24,134.2,134.25,133.65,134,418
20100501|2010-03-24 10:00,24,134,134.35,133.85,133.95,277
20100501|2010-03-24 10:30,24,133.9,134.35,133.9,134.3,134
20100501|2010-03-24 11:00,24,134.3,134.45,134.1,134.3,192
20100501|2010-03-24 11:30,24,134.3,134.5,134.15,134.5,193
20100501|2010-03-25 02:30,25,134.3,134.5,134.15,134.35,131
20100501|2010-03-25 03:00,25,134.3,134.8,134.3,134.75,56
20100501|2010-03-25 03:30,25,134.75,134.8,134.55,134.75,57
20100501|2010-03-25 04:00,25,134.6,134.75,134.45,134.5,46
20100501|2010-03-25 04:30,25,134.5,134.55,134.4,134.5,26
20100501|2010-03-25 05:00,25,134.55,135.1,134.55,135.05,274
20100501|2010-03-25 05:30,25,135,135.4,134.95,135.35,297
20100501|2010-03-25 06:00,25,135.4,135.5,134.95,135.4,442
20100501|2010-03-25 06:30,25,135.45,136.65,135.45,136.1,2799
20100501|2010-03-25 07:00,25,136.15,136.5,136,136.2,653
20100501|2010-03-25 07:30,25,136.2,136.2,135.05,135.5,856
20100501|2010-03-25 08:00,25,135.5,135.75,135,135.65,519
20100501|2010-03-25 08:30,25,135.65,136,135.5,135.6,594
20100501|2010-03-25 09:00,25,135.65,136.05,135.5,135.65,301
20100501|2010-03-25 09:30,25,135.65,135.85,135.4,135.5,175
20100501|2010-03-25 10:00,25,135.5,136.15,135.5,136,506
20100501|2010-03-25 10:30,25,136,136.3,135.55,136.25,436
20100501|2010-03-25 11:00,25,136.25,137.45,135.9,136.75,3209
20100501|2010-03-25 11:30,25,136.75,136.9,136.2,136.5,952
20100501|2010-03-25 12:00,25,136.5,136.5,136.5,136.5,2
20100501|2010-03-26 02:30,26,136.85,136.85,136.25,136.25,271
20100501|2010-03-26 03:00,26,136.25,136.6,136.2,136.55,93
20100501|2010-03-26 03:30,26,136.6,136.65,136.3,136.35,59
20100501|2010-03-26 04:00,26,136.35,136.6,136.25,136.6,130
20100501|2010-03-26 04:30,26,136.65,136.85,136.65,136.75,37
20100501|2010-03-26 05:00,26,136.75,136.9,136.7,136.75,23
20100501|2010-03-26 05:30,26,136.8,136.95,136.75,136.8,174
20100501|2010-03-26 06:00,26,136.85,137.25,136.5,137,634
20100501|2010-03-26 06:30,26,136.9,137.3,136.9,137,484
20100501|2010-03-26 07:00,26,136.95,137,136.05,136.8,740
20100501|2010-03-26 07:30,26,136.75,137.45,136.65,137.15,799
20100501|2010-03-26 08:00,26,137.15,137.95,137.05,137.9,1578
20100501|2010-03-26 08:30,26,137.95,137.95,136.75,137.1,750
20100501|2010-03-26 09:00,26,137.2,137.3,136.5,137.15,349
20100501|2010-03-26 09:30,26,137.2,137.4,136.95,137,611
20100501|2010-03-26 10:00,26,137,137.2,136.65,136.7,528
20100501|2010-03-26 10:30,26,136.7,136.85,136.45,136.65,315
20100501|2010-03-26 11:00,26,136.6,136.7,135.35,135.95,1144
20100501|2010-03-26 11:30,26,135.9,136.15,135.65,135.8,225
20100501|2010-03-29 01:30,29,135.95,136.45,135.85,136.45,188
20100501|2010-03-29 02:00,29,136.35,136.5,136.2,136.45,68
20100501|2010-03-29 02:30,29,136.45,136.55,136.35,136.4,54
20100501|2010-03-29 03:00,29,136.45,136.6,136.3,136.5,23
20100501|2010-03-29 03:30,29,136.5,136.5,136.35,136.4,27
20100501|2010-03-29 04:00,29,136.5,136.75,136.5,136.7,30
20100501|2010-03-29 04:30,29,136.65,136.75,136.65,136.7,20
20100501|2010-03-29 05:00,29,136.75,136.8,136.65,136.8,49
20100501|2010-03-29 05:30,29,136.75,136.95,136.7,136.95,146
20100501|2010-03-29 06:00,29,136.95,137.35,136.7,136.8,342
20100501|2010-03-29 06:30,29,136.8,138.55,136.75,137.75,2980
20100501|2010-03-29 07:00,29,137.8,138,137.7,137.8,370
20100501|2010-03-29 07:30,29,137.8,137.9,137.5,137.9,334
20100501|2010-03-29 08:00,29,137.85,138.3,137.8,138.3,559
20100501|2010-03-29 08:30,29,138.25,138.25,137.9,138.15,426
20100501|2010-03-29 09:00,29,138.1,138.4,138,138.1,338
20100501|2010-03-29 09:30,29,138.2,138.45,138.05,138.45,454
20100501|2010-03-29 10:00,29,138.4,138.4,137.4,137.7,598
20100501|2010-03-29 10:30,29,137.7,137.7,137.3,137.65,232
20100501|2010-03-29 11:00,29,137.6,138.25,137.55,138.2,469
20100501|2010-03-29 11:30,29,138.1,138.55,138.1,138.35,776
20100501|2010-03-30 01:30,30,138.25,138.4,138.1,138.15,175
20100501|2010-03-30 02:00,30,138.15,138.65,138.05,138.6,171
20100501|2010-03-30 02:30,30,138.55,138.65,138.4,138.6,78
20100501|2010-03-30 03:00,30,138.6,138.75,138.55,138.75,135
20100501|2010-03-30 03:30,30,138.7,138.7,138.4,138.5,73
20100501|2010-03-30 04:00,30,138.5,138.55,138.3,138.35,13
20100501|2010-03-30 04:30,30,138.4,138.5,138.4,138.4,9
20100501|2010-03-30 05:00,30,138.45,138.75,138.35,138.4,141
20100501|2010-03-30 05:30,30,138.55,138.85,138.55,138.85,166
20100501|2010-03-30 06:00,30,138.85,138.95,137.8,137.95,390
20100501|2010-03-30 06:30,30,137.9,137.9,137.3,137.4,757
20100501|2010-03-30 07:00,30,137.4,138.25,137.3,138.2,540
20100501|2010-03-30 07:30,30,138.15,138.6,137.65,138.2,458
20100501|2010-03-30 08:00,30,138.2,138.6,137.7,137.7,554
20100501|2010-03-30 08:30,30,137.7,138.15,137.6,138.05,466
20100501|2010-03-30 09:00,30,138.05,138.05,137.55,137.9,334
20100501|2010-03-30 09:30,30,137.85,138.35,137.85,138,465
20100501|2010-03-30 10:00,30,138,138.25,137.9,138.05,200
20100501|2010-03-30 10:30,30,138.1,138.25,138,138.2,231
20100501|2010-03-30 11:00,30,138.15,139,138.1,139,1083
20100501|2010-03-30 11:30,30,139,139,138.7,138.9,394
20100501|2010-03-31 01:30,31,139,139.05,138.75,138.9,414
20100501|2010-03-31 02:00,31,138.9,139.05,138.8,138.8,144
20100501|2010-03-31 02:30,31,138.75,138.75,138.45,138.45,121
20100501|2010-03-31 03:00,31,138.6,138.75,138.55,138.6,106
20100501|2010-03-31 03:30,31,138.55,138.6,138.55,138.6,46
20100501|2010-03-31 04:00,31,138.6,138.8,138.6,138.7,56
20100501|2010-03-31 04:30,31,138.75,138.75,138.7,138.75,38
20100501|2010-03-31 05:00,31,138.75,138.9,138.75,138.9,31
20100501|2010-03-31 05:30,31,138.85,138.9,138.45,138.8,211
20100501|2010-03-31 06:00,31,138.8,138.85,137.6,138.1,1151
20100501|2010-03-31 06:30,31,138.1,138.5,137.65,137.9,474
20100501|2010-03-31 07:00,31,137.9,138.15,134.7,135.8,3603
20100501|2010-03-31 07:30,31,135.85,136.45,135.4,135.75,2194
20100501|2010-03-31 08:00,31,135.65,136,135.6,135.7,714
20100501|2010-03-31 08:30,31,135.65,135.8,135.15,135.25,1038
20100501|2010-03-31 09:00,31,135.2,135.7,135.1,135.5,661
20100501|2010-03-31 09:30,31,135.55,135.85,135.45,135.7,526
20100501|2010-03-31 10:00,31,135.65,136,135.25,135.7,626
20100501|2010-03-31 10:30,31,135.65,135.95,135.6,135.9,207
20100501|2010-03-31 11:00,31,135.9,136.3,135.85,136.2,1046
20100501|2010-03-31 11:30,31,136.1,136.75,136,136.5,528
20100501|2010-04-01 01:30,1,136.55,136.75,136.3,136.7,184
20100501|2010-04-01 02:00,1,136.7,136.8,136.5,136.7,110
20100501|2010-04-01 02:30,1,136.6,136.9,136.6,136.85,60
20100501|2010-04-01 03:00,1,136.9,136.9,136.75,136.8,21
20100501|2010-04-01 03:30,1,136.75,136.85,136.75,136.85,63
20100501|2010-04-01 04:00,1,136.75,136.95,136.75,136.95,46
20100501|2010-04-01 04:30,1,136.95,137.1,136.7,137.1,84
20100501|2010-04-01 05:00,1,137.05,137.5,137,137,163
20100501|2010-04-01 05:30,1,136.95,137.25,136.75,137.25,192
20100501|2010-04-01 06:00,1,137.35,137.5,136.6,136.9,648
20100501|2010-04-01 06:30,1,136.9,137.35,136.8,137.3,509
20100501|2010-04-01 07:00,1,137.3,137.95,137.3,137.55,799
20100501|2010-04-01 07:30,1,137.6,137.75,137.25,137.65,396
20100501|2010-04-01 08:00,1,137.65,137.75,137.5,137.6,398
20100501|2010-04-01 08:30,1,137.65,137.8,137.3,137.4,425
20100501|2010-04-01 09:00,1,137.5,137.9,137.5,137.7,311
20100501|2010-04-01 09:30,1,137.7,137.8,137.25,137.65,273
20100501|2010-04-01 10:00,1,137.6,137.95,137.35,137.5,392
20100501|2010-04-01 10:30,1,137.55,137.8,137.5,137.7,99
20100501|2010-04-01 11:00,1,137.75,137.8,137.25,137.3,589
20100501|2010-04-01 11:30,1,137.35,137.7,137.25,137.35,290
20100501|2010-04-05 01:30,5,137.5,137.85,137.4,137.85,100
20100501|2010-04-05 02:00,5,137.85,137.9,137.65,137.7,24
20100501|2010-04-05 02:30,5,137.75,137.75,137.6,137.6,9
20100501|2010-04-05 03:00,5,137.6,137.75,137.5,137.75,9
20100501|2010-04-05 03:30,5,137.55,137.8,137.55,137.8,7
20100501|2010-04-05 04:00,5,137.6,137.75,137.6,137.6,5
20100501|2010-04-05 04:30,5,137.6,137.6,137.3,137.4,77
20100501|2010-04-05 05:00,5,137.55,137.6,137.55,137.6,2
20100501|2010-04-05 05:30,5,137.65,138,137.6,138,116
20100501|2010-04-05 06:00,5,138,138.2,137.65,138,151
20100501|2010-04-05 06:30,5,138.05,138.15,137.45,137.7,182
20100501|2010-04-05 07:00,5,137.65,138.1,137.6,138,201
20100501|2010-04-05 07:30,5,137.95,138,137.7,137.85,136
20100501|2010-04-05 08:00,5,137.85,138.3,137.75,138.3,355
20100501|2010-04-05 08:30,5,138.35,139.25,138.35,139.15,1808
20100501|2010-04-05 09:00,5,139.15,139.65,139.1,139.65,1387
20100501|2010-04-05 09:30,5,139.65,139.85,139.5,139.8,915
20100501|2010-04-05 10:00,5,139.75,139.8,139.4,139.5,623
20100501|2010-04-05 10:30,5,139.5,139.55,139.35,139.5,191
20100501|2010-04-05 11:00,5,139.55,139.8,139.15,139.8,518
20100501|2010-04-05 11:30,5,139.85,139.85,139.15,139.15,427
20100501|2010-04-06 02:30,6,139.5,139.5,137.75,138.2,498
20100501|2010-04-06 03:00,6,138.25,138.7,138.1,138.7,51
20100501|2010-04-06 03:30,6,138.7,138.7,138.15,138.3,80
20100501|2010-04-06 04:00,6,138.4,138.45,138.3,138.4,8
20100501|2010-04-06 04:30,6,138.45,138.5,138.45,138.45,22
20100501|2010-04-06 05:00,6,138.4,138.5,138.35,138.5,9
20100501|2010-04-06 05:30,6,138.5,138.5,138.35,138.35,53
20100501|2010-04-06 06:00,6,138.4,138.65,138.35,138.65,57
20100501|2010-04-06 06:30,6,138.65,138.85,138.65,138.85,105
20100501|2010-04-06 07:00,6,138.8,139.3,138.8,138.9,834
20100501|2010-04-06 07:30,6,138.95,139.4,138.65,139.25,654
20100501|2010-04-06 08:00,6,139.3,139.75,139.3,139.6,548
20100501|2010-04-06 08:30,6,139.6,139.7,139.1,139.4,376
20100501|2010-04-06 09:00,6,139.35,139.55,138.85,139.55,480
20100501|2010-04-06 09:30,6,139.5,139.65,139.4,139.5,372
20100501|2010-04-06 10:00,6,139.55,139.55,139.25,139.3,360
20100501|2010-04-06 10:30,6,139.35,139.5,139.35,139.35,106
20100501|2010-04-06 11:00,6,139.4,139.65,139.4,139.55,274
20100501|2010-04-06 11:30,6,139.6,139.65,138.95,138.95,428
20100501|2010-04-06 12:00,6,139,139.3,138.55,139,1106
20100501|2010-04-06 12:30,6,139,139,138.5,138.7,566
20100501|2010-04-06 13:00,6,138.7,138.7,138.7,138.7,3
20100501|2010-04-07 02:30,7,138.85,138.85,138.35,138.55,163
20100501|2010-04-07 03:00,7,138.55,138.55,138.1,138.35,101
20100501|2010-04-07 03:30,7,138.3,138.55,138.25,138.55,38
20100501|2010-04-07 04:00,7,138.5,138.65,138.45,138.65,123
20100501|2010-04-07 04:30,7,138.7,138.7,138.55,138.55,76
20100501|2010-04-07 05:00,7,138.55,138.7,138.55,138.65,38
20100501|2010-04-07 05:30,7,138.6,138.6,138.45,138.45,26
20100501|2010-04-07 06:00,7,138.45,138.75,138.1,138.2,154
20100501|2010-04-07 06:30,7,138.2,138.65,138.1,138.45,311
20100501|2010-04-07 07:00,7,138.65,138.65,137.85,138.15,506
20100501|2010-04-07 07:30,7,138.05,138.5,137.8,138.4,625
20100501|2010-04-07 08:00,7,138.45,139.2,138.45,138.85,678
20100501|2010-04-07 08:30,7,138.8,139,138.35,138.4,263
20100501|2010-04-07 09:00,7,138.4,138.65,138.15,138.45,347
20100501|2010-04-07 09:30,7,138.4,138.65,137.8,138,775
20100501|2010-04-07 10:00,7,138.1,138.5,138,138.3,234
20100501|2010-04-07 10:30,7,138.3,138.35,137.95,138.25,213
20100501|2010-04-07 11:00,7,138.2,138.4,136.5,137.25,1505
20100501|2010-04-07 11:30,7,137.35,137.45,136.85,137.45,589
20100501|2010-04-07 12:00,7,137.5,137.7,137.2,137.5,373
20100501|2010-04-07 12:30,7,137.55,137.75,137.4,137.4,332
20100501|2010-04-07 13:00,7,137.4,137.4,137.4,137.4,1
20100501|2010-04-08 02:30,8,137.4,137.6,137.25,137.4,250
20100501|2010-04-08 03:00,8,137.5,137.55,137,137.15,165
20100501|2010-04-08 03:30,8,137,137.15,136.95,137.15,64
20100501|2010-04-08 04:00,8,137.2,137.4,136.65,136.85,193
20100501|2010-04-08 04:30,8,136.85,137.2,136.85,137.15,50
20100501|2010-04-08 05:00,8,136.95,137.2,136.9,137.05,29
20100501|2010-04-08 05:30,8,137,137,136.85,137,52
20100501|2010-04-08 06:00,8,137.1,137.1,136.85,136.9,64
20100501|2010-04-08 06:30,8,136.9,137.05,136.85,136.95,39
20100501|2010-04-08 07:00,8,137.05,137.35,136.85,137,345
20100501|2010-04-08 07:30,8,136.9,137,136.1,136.35,1100
20100501|2010-04-08 08:00,8,136.4,136.45,135.9,136,931
20100501|2010-04-08 08:30,8,136,136.35,135.8,136.1,981
20100501|2010-04-08 09:00,8,136.15,136.25,135.25,135.3,1497
20100501|2010-04-08 09:30,8,135.25,135.3,134.95,135,1694
20100501|2010-04-08 10:00,8,135.05,135.35,134.4,134.45,1710
20100501|2010-04-08 10:30,8,134.45,134.5,133.8,134.15,1809
20100501|2010-04-08 11:00,8,134.05,134.8,134,134.8,679
20100501|2010-04-08 11:30,8,134.75,134.75,134.4,134.5,383
20100501|2010-04-08 12:00,8,134.5,134.8,134.45,134.7,458
20100501|2010-04-08 12:30,8,134.75,134.95,134.55,134.8,429
20100501|2010-04-09 02:30,9,135.2,135.5,134.8,135.3,290
20100501|2010-04-09 03:00,9,135.3,135.45,135.1,135.35,47
20100501|2010-04-09 03:30,9,135.3,135.45,135.3,135.3,57
20100501|2010-04-09 04:00,9,135.35,135.35,135.05,135.05,57
20100501|2010-04-09 04:30,9,135.05,135.15,134.95,135.15,49
20100501|2010-04-09 05:00,9,135.2,135.3,135.05,135.3,24
20100501|2010-04-09 05:30,9,135.3,135.4,135.25,135.3,46
20100501|2010-04-09 06:00,9,135.35,135.35,135.2,135.2,9
20100501|2010-04-09 06:30,9,135.25,135.35,135.15,135.35,51
20100501|2010-04-09 07:00,9,135.35,135.4,134,135.05,1032
20100501|2010-04-09 07:30,9,135.1,135.15,134.55,134.65,375
20100501|2010-04-09 08:00,9,134.65,134.8,134.25,134.45,403
20100501|2010-04-09 08:30,9,134.55,134.95,134.4,134.85,374
20100501|2010-04-09 09:00,9,134.85,134.95,134.45,134.5,576
20100501|2010-04-09 09:30,9,134.45,134.75,134.2,134.6,513
20100501|2010-04-09 10:00,9,134.55,134.6,134.3,134.5,315
20100501|2010-04-09 10:30,9,134.5,134.6,133.9,134.05,585
20100501|2010-04-09 11:00,9,134.1,134.25,132.9,133.55,2187
20100501|2010-04-09 11:30,9,133.55,133.55,133,133.05,430
20100501|2010-04-09 12:00,9,133.05,133.2,132.5,132.7,1449
20100501|2010-04-09 12:30,9,132.75,133.05,132.65,132.8,450
20100501|2010-04-12 02:30,12,133.5,133.9,133.4,133.75,237
20100501|2010-04-12 03:00,12,133.75,133.85,133.65,133.8,66
20100501|2010-04-12 03:30,12,133.8,134.2,133.8,134.1,112
20100501|2010-04-12 04:00,12,134.1,134.2,133.95,133.95,53
20100501|2010-04-12 04:30,12,133.95,134,133.5,133.65,177
20100501|2010-04-12 05:00,12,133.6,133.7,133.6,133.7,21
20100501|2010-04-12 05:30,12,133.7,134.05,133.7,133.8,90
20100501|2010-04-12 06:00,12,133.75,133.9,133.6,133.6,49
20100501|2010-04-12 06:30,12,133.8,133.8,133.55,133.7,74
20100501|2010-04-12 07:00,12,133.6,133.85,133.1,133.75,449
20100501|2010-04-12 07:30,12,133.65,134.1,133.2,133.5,441
20100501|2010-04-12 08:00,12,133.55,133.6,133.2,133.4,403
20100501|2010-04-12 08:30,12,133.5,133.75,133.05,133.15,607
20100501|2010-04-12 09:00,12,133.2,133.6,133.2,133.6,467
20100501|2010-04-12 09:30,12,133.6,133.9,133.5,133.85,419
20100501|2010-04-12 10:00,12,133.85,134,133.7,133.85,237
20100501|2010-04-12 10:30,12,133.9,133.95,133.45,133.65,286
20100501|2010-04-12 11:00,12,133.65,133.9,133.55,133.75,310
20100501|2010-04-12 11:30,12,133.7,133.85,133.6,133.7,180
20100501|2010-04-12 12:00,12,133.75,133.75,133.5,133.6,214
20100501|2010-04-12 12:30,12,133.6,133.9,133.4,133.65,445
20100501|2010-04-13 02:30,13,133.6,133.8,133.4,133.5,115
20100501|2010-04-13 03:00,13,133.45,133.55,133.4,133.4,60
20100501|2010-04-13 03:30,13,133.4,133.5,133.3,133.45,69
20100501|2010-04-13 04:00,13,133.45,133.55,133.45,133.5,38
20100501|2010-04-13 04:30,13,133.6,133.65,133.6,133.6,36
20100501|2010-04-13 05:00,13,133.65,133.7,133.65,133.7,7
20100501|2010-04-13 05:30,13,133.6,134.05,133.6,134.05,103
20100501|2010-04-13 06:00,13,134,134,133.65,133.9,72
20100501|2010-04-13 06:30,13,133.8,133.8,133.65,133.75,7
20100501|2010-04-13 07:00,13,133.85,133.95,133.65,133.7,95
20100501|2010-04-13 07:30,13,133.65,134.05,133.4,133.85,323
20100501|2010-04-13 08:00,13,133.8,133.95,133.45,133.55,280
20100501|2010-04-13 08:30,13,133.55,133.6,132.9,133,622
20100501|2010-04-13 09:00,13,133.05,133.15,132.5,132.6,702
20100501|2010-04-13 09:30,13,132.6,132.7,131.9,132.5,1947
20100501|2010-04-13 10:00,13,132.45,132.95,132.35,132.45,367
20100501|2010-04-13 10:30,13,132.45,132.7,132.35,132.5,223
20100501|2010-04-13 11:00,13,132.45,132.75,132.35,132.5,221
20100501|2010-04-13 11:30,13,132.5,132.6,132,132.3,193
20100501|2010-04-13 12:00,13,132.3,132.5,132.05,132.2,206
20100501|2010-04-13 12:30,13,132.15,132.45,132.1,132.4,236
20100501|2010-04-13 13:00,13,132.4,132.45,132.4,132.45,28
20100501|2010-04-14 02:30,14,132.25,132.65,132.25,132.45,182
20100501|2010-04-14 03:00,14,132.35,132.45,132.1,132.1,65
20100501|2010-04-14 03:30,14,132.1,132.25,132.05,132.25,58
20100501|2010-04-14 04:00,14,132.35,132.65,132.25,132.65,32
20100501|2010-04-14 04:30,14,132.65,132.8,132.5,132.6,46
20100501|2010-04-14 05:00,14,132.6,132.8,132.5,132.7,23
20100501|2010-04-14 05:30,14,132.8,132.95,132.7,132.9,47
20100501|2010-04-14 06:00,14,132.9,132.9,132.7,132.8,11
20100501|2010-04-14 06:30,14,132.8,132.85,132.6,132.75,69
20100501|2010-04-14 07:00,14,132.75,133.1,132.7,132.8,335
20100501|2010-04-14 07:30,14,132.8,132.95,132.3,132.35,226
20100501|2010-04-14 08:00,14,132.4,132.7,132.3,132.65,194
20100501|2010-04-14 08:30,14,132.6,132.6,131.85,131.95,750
20100501|2010-04-14 09:00,14,131.95,132.4,131.95,132.35,280
20100501|2010-04-14 09:30,14,132.4,132.55,132.2,132.2,199
20100501|2010-04-14 10:00,14,132.2,132.5,132.2,132.45,312
20100501|2010-04-14 10:30,14,132.5,133.05,132.35,132.45,522
20100501|2010-04-14 11:00,14,132.45,132.45,131.95,132.15,370
20100501|2010-04-14 11:30,14,132.1,132.4,132.05,132.4,125
20100501|2010-04-14 12:00,14,132.4,132.4,131.7,131.8,328
20100501|2010-04-14 12:30,14,131.9,132.2,131.8,131.8,255
20100501|2010-04-15 02:30,15,131.8,132,131.75,132,137
20100501|2010-04-15 03:00,15,131.9,132,131.8,131.85,72
20100501|2010-04-15 03:30,15,131.8,132,131.8,132,18
20100501|2010-04-15 04:00,15,131.85,131.9,131.7,131.7,72
20100501|2010-04-15 04:30,15,131.75,131.8,131.7,131.7,23
20100501|2010-04-15 05:00,15,131.8,131.9,131.8,131.9,27
20100501|2010-04-15 05:30,15,131.9,131.95,131.8,131.8,14
20100501|2010-04-15 06:00,15,131.85,131.85,131.75,131.8,17
20100501|2010-04-15 06:30,15,131.75,131.75,131.5,131.55,123
20100501|2010-04-15 07:00,15,131.6,131.65,131.3,131.3,205
20100501|2010-04-15 07:30,15,131.3,131.3,131,131.15,409
20100501|2010-04-15 08:00,15,131.2,131.5,130.9,131.3,580
20100501|2010-04-15 08:30,15,131.35,131.55,131.25,131.55,163
20100501|2010-04-15 09:00,15,131.55,131.8,131.4,131.4,236
20100501|2010-04-15 09:30,15,131.45,131.75,131.35,131.65,171
20100501|2010-04-15 10:00,15,131.75,132.3,131.55,131.55,435
20100501|2010-04-15 10:30,15,131.55,131.55,130.05,130.35,1582
20100501|2010-04-15 11:00,15,130.3,131.5,130.2,131.35,534
20100501|2010-04-15 11:30,15,131.4,132.15,131.25,132.1,350
20100501|2010-04-15 12:00,15,132.15,132.15,131.3,131.85,409
20100501|2010-04-15 12:30,15,131.75,132.15,131.7,131.85,222
20100501|2010-04-16 02:30,16,131.8,131.85,131.6,131.8,111
20100501|2010-04-16 03:00,16,131.8,131.8,131.65,131.7,6
20100501|2010-04-16 03:30,16,131.75,131.8,131.7,131.75,16
20100501|2010-04-16 04:00,16,131.7,131.75,131.65,131.75,9
20100501|2010-04-16 04:30,16,131.75,131.8,131.6,131.75,23
20100501|2010-04-16 05:00,16,131.75,131.75,131.65,131.75,35
20100501|2010-04-16 05:30,16,131.65,131.75,131.65,131.7,11
20100501|2010-04-16 06:00,16,131.7,131.85,131.7,131.8,35
20100501|2010-04-16 06:30,16,131.8,131.95,131.8,131.8,62
20100501|2010-04-16 07:00,16,131.9,132.15,131.65,131.9,141
20100501|2010-04-16 07:30,16,131.9,131.9,130.5,130.5,385
20100501|2010-04-16 08:00,16,130.5,130.65,130.25,130.5,369
20100501|2010-04-16 08:30,16,130.55,130.6,130,130.05,727
20100501|2010-04-16 09:00,16,130.2,130.65,130.2,130.4,110
20100501|2010-04-16 09:30,16,130.35,130.5,130,130,120
20100501|2010-04-16 10:00,16,130,130.15,129.75,129.9,192
20100501|2010-04-16 10:30,16,129.95,130.2,129.1,129.5,297
20100501|2010-04-16 11:00,16,129.5,129.65,129.2,129.65,93
20100501|2010-04-16 11:30,16,129.7,130,129.7,129.75,59
20100501|2010-04-16 12:00,16,129.8,129.8,129,129.3,291
20100501|2010-04-16 12:30,16,129.15,129.5,129.1,129.5,99
20100501|2010-04-19 02:30,19,129.4,129.4,129.05,129.2,74
20100501|2010-04-19 03:00,19,129.25,129.35,129.2,129.3,52
20100501|2010-04-19 03:30,19,129.3,129.4,129.25,129.3,38
20100501|2010-04-19 04:00,19,129.25,129.5,129.25,129.5,31
20100501|2010-04-19 04:30,19,129.5,129.6,129.5,129.5,36
20100501|2010-04-19 05:00,19,129.5,129.65,129.5,129.65,10
20100501|2010-04-19 05:30,19,129.65,129.7,129.5,129.6,22
20100501|2010-04-19 06:00,19,129.55,129.55,129.45,129.5,47
20100501|2010-04-19 06:30,19,129.55,129.7,129.5,129.7,6
20100501|2010-04-19 07:00,19,129.5,129.75,129.3,129.55,265
20100501|2010-04-19 07:30,19,129.5,129.65,129.15,129.5,157
20100501|2010-04-19 08:00,19,129.4,129.75,129.3,129.75,93
20100501|2010-04-19 08:30,19,129.7,129.9,129.35,129.75,39
20100501|2010-04-19 09:00,19,129.75,129.75,129.35,129.6,54
20100501|2010-04-19 09:30,19,129.65,129.9,129.6,129.9,45
20100501|2010-04-19 10:00,19,129.75,129.75,128.85,129,294
20100501|2010-04-19 10:30,19,128.9,129.6,128.85,129.6,92
20100501|2010-04-19 11:00,19,129.75,129.8,129.1,129.4,102
20100501|2010-04-19 11:30,19,129.3,129.4,129.2,129.4,53
20100501|2010-04-19 12:00,19,129.5,129.5,129,129,63
20100501|2010-04-19 12:30,19,129.05,129.35,129.05,129.35,71
20100501|2010-04-20 02:30,20,129.5,129.7,129.25,129.7,64
20100501|2010-04-20 03:00,20,129.7,129.7,129.35,129.5,21
20100501|2010-04-20 03:30,20,129.55,129.9,129.55,129.7,44
20100501|2010-04-20 04:00,20,129.8,129.8,129.6,129.75,16
20100501|2010-04-20 04:30,20,129.85,129.85,129.75,129.8,42
20100501|2010-04-20 05:00,20,129.7,130.5,129.7,130.2,154
20100501|2010-04-20 05:30,20,130.1,130.1,130,130,10
20100501|2010-04-20 06:00,20,130.05,130.05,129.85,129.85,10
20100501|2010-04-20 06:30,20,129.65,129.8,129.65,129.7,13
20100501|2010-04-20 07:00,20,129.6,129.9,129.6,129.75,52
20100501|2010-04-20 07:30,20,129.65,129.8,129.6,129.75,42
20100501|2010-04-20 08:00,20,129.75,129.75,129,129,191
20100501|2010-04-20 08:30,20,129.1,129.75,129.1,129.5,119
20100501|2010-04-20 09:00,20,129.45,129.65,129.25,129.45,27
20100501|2010-04-20 09:30,20,129.3,129.6,129.3,129.4,31
20100501|2010-04-20 10:00,20,129.45,129.65,129.3,129.65,36
20100501|2010-04-20 10:30,20,129.7,129.75,129.3,129.45,33
20100501|2010-04-20 11:00,20,129.5,129.85,129.45,129.45,30
20100501|2010-04-20 11:30,20,129.4,129.65,129.4,129.5,23
20100501|2010-04-20 12:00,20,129.4,129.5,129.05,129.15,71
20100501|2010-04-20 12:30,20,129.15,129.35,129.1,129.3,112
20100501|2010-04-21 02:30,21,129.3,129.55,129.2,129.55,34
20100501|2010-04-21 03:00,21,129.5,129.5,129.25,129.25,13
20100501|2010-04-21 03:30,21,129.2,129.25,129,129.15,45
20100501|2010-04-21 04:00,21,129.05,129.1,129,129.1,38
20100501|2010-04-21 04:30,21,129.15,129.15,129.15,129.15,6
20100501|2010-04-21 05:00,21,129.2,129.2,129,129,18
20100501|2010-04-21 05:30,21,129,129.1,129,129,9
20100501|2010-04-21 06:00,21,129,129,128.95,129,36
20100501|2010-04-21 06:30,21,128.95,129.25,128.95,129.05,35
20100501|2010-04-21 07:00,21,128.95,129.25,128.6,129.25,219
20100501|2010-04-21 07:30,21,129.25,129.3,128.6,129.15,119
20100501|2010-04-21 08:00,21,129.2,129.5,129,129,107
20100501|2010-04-21 08:30,21,129,129.35,128.8,129,116
20100501|2010-04-21 09:00,21,129,129.25,128.85,129.2,131
20100501|2010-04-21 09:30,21,128.8,129.1,128.75,128.95,102
20100501|2010-04-21 10:00,21,129,129.05,128.8,128.9,78
20100501|2010-04-21 10:30,21,128.9,129.15,128.9,129.1,134
20100501|2010-04-21 11:00,21,129.2,129.65,129.2,129.65,133
20100501|2010-04-21 11:30,21,129.6,130.35,129.45,130.35,115
20100501|2010-04-21 12:00,21,130.25,130.25,129.6,129.7,85
20100501|2010-04-21 12:30,21,129.7,130.4,129.7,130.4,159
20100501|2010-04-22 02:30,22,129.5,130.2,129.5,130,11
20100501|2010-04-22 03:00,22,130.2,130.85,130.2,130.5,15
20100501|2010-04-22 03:30,22,130,130.1,130,130.1,3
20100501|2010-04-22 04:00,22,129.8,129.8,129.8,129.8,2
20100501|2010-04-22 04:30,22,129.9,130,129.9,130,2
20100501|2010-04-22 05:00,22,130,130,130,130,6
20100501|2010-04-22 05:30,22,129.9,129.9,129.75,129.8,10
20100501|2010-04-22 06:00,22,129.75,129.75,129.75,129.75,1
20100501|2010-04-22 06:30,22,130,130.1,129.95,130.1,13
20100501|2010-04-22 07:00,22,130.35,130.35,130.35,130.35,2
20100501|2010-04-22 07:30,22,130.65,130.75,130.5,130.6,36
20100501|2010-04-22 08:00,22,130.65,130.7,130.4,130.7,33
20100501|2010-04-22 08:30,22,130.6,130.6,130.4,130.45,39
20100501|2010-04-22 09:00,22,130.65,130.7,130.25,130.4,57
20100501|2010-04-22 09:30,22,130.25,130.6,130.2,130.2,51
20100501|2010-04-22 10:00,22,130.25,130.25,130.2,130.2,19
20100501|2010-04-22 10:30,22,130.05,130.1,129.7,129.7,34
20100501|2010-04-22 11:00,22,129.75,129.9,129.7,129.9,19
20100501|2010-04-22 11:30,22,130.2,130.5,129.95,130.5,31
20100501|2010-04-22 12:00,22,130.75,131.1,130.75,131.1,8
20100501|2010-04-22 12:30,22,131.25,131.8,131.15,131.65,23
20100501|2010-04-23 02:30,23,131.65,131.8,131.6,131.8,4
20100501|2010-04-23 03:00,23,131.75,131.75,131.7,131.7,4
20100501|2010-04-23 03:30,23,131.7,131.7,131.65,131.7,3
20100501|2010-04-23 04:00,23,131.7,131.75,131.7,131.7,6
20100501|2010-04-23 04:30,23,131.65,131.65,131.35,131.5,3
20100501|2010-04-23 05:00,23,131.25,131.25,131.25,131.25,2
20100501|2010-04-23 06:00,23,131.25,131.25,131.25,131.25,1
20100501|2010-04-23 06:30,23,131,131.2,131,131.2,16
20100501|2010-04-23 07:00,23,131.25,131.4,131.25,131.3,7
20100501|2010-04-23 07:30,23,131.5,131.55,131.1,131.2,22
20100501|2010-04-23 08:00,23,131.1,131.1,131,131,3
20100501|2010-04-23 08:30,23,130.95,131,130.95,131,4
20100501|2010-04-23 09:00,23,131.2,132.6,131.2,132.25,47
20100501|2010-04-23 09:30,23,132.05,133.05,132.05,132.6,6
20100501|2010-04-23 10:00,23,132.6,132.6,132.6,132.6,6
20100501|2010-04-23 10:30,23,132.6,132.6,132.6,132.6,4
20100501|2010-04-23 11:00,23,132.35,132.35,132,132,20
20100501|2010-04-23 11:30,23,132.05,132.05,131.4,131.65,23
20100501|2010-04-23 12:00,23,131.6,131.75,131.6,131.75,5
20100501|2010-04-23 12:30,23,131.9,131.9,131.7,131.7,4
20100501|2010-04-26 02:30,26,131.8,132.3,131.8,132.3,4
20100501|2010-04-26 03:30,26,132.3,132.3,132.3,132.3,3
20100501|2010-04-26 04:30,26,131.9,131.9,131.9,131.9,5
20100501|2010-04-26 06:00,26,132.5,132.5,132.5,132.5,2
20100501|2010-04-26 07:30,26,132.65,132.65,132.65,132.65,1
20100501|2010-04-26 08:30,26,132.4,132.4,132.4,132.4,1
20100501|2010-04-26 09:00,26,132.3,132.75,132.3,132.75,8
20100501|2010-04-26 09:30,26,132.6,132.6,132.6,132.6,2
20100501|2010-04-26 10:00,26,132.7,132.7,132.7,132.7,3
20100501|2010-04-26 11:00,26,132.7,132.7,132.55,132.55,4
20100501|2010-04-26 11:30,26,132.65,132.65,132.55,132.55,2
20100501|2010-04-26 12:30,26,132.5,132.5,132.1,132.1,18
20100501|2010-04-27 02:30,27,132.4,132.4,131.9,131.9,8
20100501|2010-04-27 03:00,27,131.65,131.85,131.65,131.85,8
20100501|2010-04-27 05:30,27,131.5,131.55,131.5,131.55,5
20100501|2010-04-27 06:00,27,131.45,131.45,131.45,131.45,3
20100501|2010-04-27 06:30,27,131.4,131.4,131.4,131.4,1
20100501|2010-04-27 07:00,27,131.3,131.35,130.85,130.85,27
20100501|2010-04-27 07:30,27,130.85,130.85,130.45,130.7,5
20100501|2010-04-27 08:00,27,130.7,130.7,130.7,130.7,10
20100501|2010-04-27 09:00,27,131.2,131.2,131.2,131.2,3
20100501|2010-04-27 09:30,27,131,131,130.6,130.6,11
20100501|2010-04-27 10:00,27,130.5,130.6,130.35,130.45,16
20100501|2010-04-27 10:30,27,130.6,130.7,130.5,130.5,13
20100501|2010-04-27 11:00,27,130.7,130.7,130.65,130.65,9
20100501|2010-04-27 12:00,27,130.9,130.95,130.7,130.9,16
20100501|2010-04-27 12:30,27,130.85,130.85,130.85,130.85,1
20100501|2010-04-28 02:30,28,130.75,130.75,130.75,130.75,1
20100501|2010-04-28 03:30,28,131,131,131,131,2
20100501|2010-04-28 05:00,28,131.55,131.55,131.55,131.55,1
20100501|2010-04-28 06:30,28,131.55,131.6,131.55,131.6,5
20100501|2010-04-28 08:00,28,133.3,133.45,133.3,133.45,6
20100501|2010-04-28 09:00,28,133.35,133.45,133.35,133.45,15
20100501|2010-04-28 09:30,28,133.6,133.85,133.6,133.8,6
20100501|2010-04-28 10:00,28,133.8,134.05,133.75,133.95,6
20100501|2010-04-28 10:30,28,133.85,134.6,133.75,134.6,9
20100501|2010-04-28 11:30,28,133.7,133.7,133.7,133.7,3
20100501|2010-04-28 12:00,28,133.7,133.7,133.7,133.7,1
20100501|2010-04-29 02:30,29,133.7,133.7,133.5,133.5,22
20100501|2010-04-29 04:00,29,134,134,134,134,2
20100501|2010-04-29 05:00,29,134.3,134.35,134.3,134.35,50
20100501|2010-04-29 05:30,29,134.35,134.35,134.15,134.25,10
20100501|2010-04-29 07:00,29,134.8,134.8,134.8,134.8,2
20100501|2010-04-29 07:30,29,134.8,134.8,134.8,134.8,3
20100501|2010-04-29 08:30,29,134.15,134.15,133.7,133.8,7
20100501|2010-04-29 09:30,29,134.6,134.6,134.6,134.6,1
20100501|2010-04-29 10:00,29,134.15,134.3,134.15,134.3,6
20100501|2010-04-29 10:30,29,134.15,134.15,134.15,134.15,1
20100501|2010-04-30 02:30,30,134.5,134.5,134.5,134.5,1
20100501|2010-04-30 07:00,30,134.5,134.5,134.5,134.5,3
20100501|2010-04-30 08:30,30,134.7,134.7,134.5,134.5,3
20100501|2010-04-30 09:00,30,134.35,134.5,134.35,134.5,5
20100501|2010-04-30 09:30,30,134.85,134.85,134.85,134.85,6
20100501|2010-04-30 10:00,30,135,135,135,135,7
20100501|2010-04-30 11:30,30,135.2,135.2,135.2,135.2,2
20100501|2010-04-30 12:30,30,135.45,135.45,135.45,135.45,11
20100501|2010-05-03 07:00,3,136.2,136.2,136.2,136.2,5
20100501|2010-05-03 09:30,3,137.7,137.7,137.7,137.7,1
20100501|2010-05-03 10:00,3,137.75,137.75,137.75,137.75,10
20100501|2010-05-03 11:00,3,137.8,137.8,137.8,137.8,2
20100501|2010-05-03 12:00,3,138.35,138.35,138.35,138.35,2
20100501|2010-05-03 12:30,3,138.4,138.4,138.4,138.4,2
20100501|2010-05-04 07:30,4,138.25,138.25,138.25,138.25,2
20100501|2010-05-04 08:00,4,137.5,137.5,137.5,137.5,1
20100501|2010-05-04 09:00,4,137.65,137.65,137.65,137.65,1
20100501|2010-05-04 09:30,4,137.8,137.8,136.5,136.5,5
20100501|2010-05-04 10:00,4,136.35,136.35,136.35,136.35,3
20100501|2010-05-04 12:00,4,137.25,137.25,137.25,137.25,2
20100501|2010-05-04 12:30,4,137.5,137.5,137.5,137.5,1
20100501|2010-05-05 04:30,5,137.65,137.65,137.6,137.6,2
20100501|2010-05-05 06:30,5,137.15,137.15,137.15,137.15,2
20100501|2010-05-05 07:30,5,137.15,137.15,137.15,137.15,1
20100501|2010-05-05 08:00,5,136.75,136.75,136.75,136.75,1
20100501|2010-05-05 09:30,5,136.8,137.2,136.8,137.2,4
20100501|2010-05-05 12:30,5,137.15,137.15,137.15,137.15,1
20100501|2010-05-06 04:30,6,136.85,136.85,136.85,136.85,2
20100501|2010-05-06 07:00,6,136,136,136,136,11
20100501|2010-05-06 07:30,6,135.85,135.85,135.85,135.85,1
20100501|2010-05-06 08:30,6,135.95,135.95,135.95,135.95,2
20100501|2010-05-06 09:30,6,135.95,135.95,135.95,135.95,2
20100501|2010-05-06 10:00,6,135.6,135.6,135.6,135.6,2
20100501|2010-05-06 10:30,6,135.75,135.75,135,135,6
20100501|2010-05-06 12:00,6,134.2,134.2,133.5,133.5,3
20100501|2010-05-06 12:30,6,133,133.1,133,133.1,6
20100501|2010-05-07 03:00,7,133.55,133.55,133.55,133.55,2
20100501|2010-05-07 04:30,7,133.8,133.8,133.8,133.8,1
20100501|2010-05-07 05:30,7,133.8,133.8,133.75,133.75,2
20100501|2010-05-07 08:30,7,133.1,133.65,133.1,133.65,4
20100501|2010-05-07 09:00,7,133,133,131.25,131.35,14
20100501|2010-05-07 12:30,7,134,134,134,134,6
20100501|2010-05-10 09:00,10,134,134,134,134,2
20100501|2010-05-10 12:00,10,134,134,134,134,9
20100501|2010-05-11 07:30,11,134.05,134.05,134.05,134.05,2
20100501|2010-05-11 08:00,11,134.5,134.5,134.5,134.5,8
20100501|2010-05-11 10:00,11,136.5,136.5,136.5,136.5,1
20100501|2010-05-11 12:00,11,136.2,136.2,136.2,136.2,1
20100501|2010-05-12 10:00,12,137.8,137.8,137.75,137.75,3
20100501|2010-05-13 09:00,13,137.4,137.4,137.4,137.4,1
20100501|2010-05-14 07:00,14,136.45,136.45,136.45,136.45,1
20100501|2010-05-14 08:30,14,136.7,136.7,136.7,136.7,2
20100501|2010-05-14 12:30,14,133.25,133.45,133.25,133.45,3
20100501|2010-05-17 03:00,17,133.4,133.4,133.4,133.4,1
20100501|2010-05-17 04:00,17,133,133,133,133,1
20100501|2010-05-17 04:30,17,133,133,133,133,1
20100501|2010-05-17 05:00,17,133.3,133.3,133.3,133.3,1
20100501|2010-05-17 07:30,17,133.3,133.3,133.3,133.3,2
20100501|2010-05-17 09:30,17,133.15,133.15,133.15,133.15,2
20100501|2010-05-18 02:30,18,132.45,132.45,132.45,132.45,2
20100501|2010-05-18 03:00,18,133.7,133.7,133.7,133.7,1
20100501|2010-05-18 07:00,18,132.8,132.8,132.8,132.8,2
20100501|2010-05-18 10:00,18,137.5,137.5,137.5,137.5,1
20100701|2008-05-05 13:00,5,156.8,156.8,156.8,156.8,0
20100701|2008-05-06 12:30,6,157.75,157.75,157.75,157.75,0
20100701|2008-05-07 12:30,7,155.4,155.4,155.4,155.4,0
20100701|2008-05-08 13:00,8,158.8,158.8,158.8,158.8,0
20100701|2008-05-09 10:00,9,159.5,159.5,159.5,159.5,0
20100701|2008-05-12 12:30,12,162.75,162.75,162.75,162.75,0
20100701|2008-05-13 12:30,13,161.45,161.45,161.45,161.45,0
20100701|2008-05-14 12:30,14,161.8,161.8,161.8,161.8,0
20100701|2008-05-15 14:30,15,160.8,160.8,160.8,160.8,0
20100701|2008-05-16 12:30,16,161.85,161.85,161.85,161.85,0
20100701|2008-05-19 12:30,19,159.25,159.25,159.25,159.25,0
20100701|2008-05-20 12:30,20,160.9,160.9,160.9,160.9,0
20100701|2008-05-21 12:30,21,164.6,164.6,164.6,164.6,0
20100701|2008-05-22 12:30,22,158.4,158.4,158.4,158.4,0
20100701|2008-05-23 12:30,23,157.8,157.8,157.8,157.8,0
20100701|2008-05-27 12:30,27,155.95,155.95,155.95,155.95,0
20100701|2008-05-28 12:30,28,159.7,159.7,159.7,159.7,0
20100701|2008-05-29 12:30,29,156.65,156.65,156.65,156.65,0
20100701|2008-05-30 12:30,30,157.95,157.95,157.95,157.95,0
20100701|2008-06-02 12:30,2,161.7,161.7,161.7,161.7,0
20100701|2008-06-03 12:30,3,157,157,157,157,0
20100701|2008-06-04 12:30,4,157.35,157.35,157.35,157.35,0
20100701|2008-06-05 12:30,5,160.15,160.15,160.15,160.15,0
20100701|2008-06-06 13:00,6,160.2,160.2,160.2,160.2,0
20100701|2008-06-09 09:00,9,155.8,155.8,155.8,155.8,0
20100701|2008-06-09 16:00,9,155.3,155.3,155.3,155.3,0
20100701|2008-06-10 12:30,10,159.55,159.55,159.55,159.55,0
20100701|2008-06-11 13:00,11,157.85,157.85,157.85,157.85,0
20100701|2008-06-12 12:30,12,158.8,158.8,158.8,158.8,0
20100701|2008-06-13 12:30,13,158.75,158.75,158.75,158.75,0
20100701|2008-06-16 12:30,16,161.05,161.05,161.05,161.05,0
20100701|2008-06-17 12:30,17,163.65,163.65,163.65,163.65,0
20100701|2008-06-18 12:30,18,161.75,161.75,161.75,161.75,0
20100701|2008-06-19 13:00,19,161.9,161.9,161.9,161.9,0
20100701|2008-06-20 13:00,20,168.8,168.8,168.8,168.8,0
20100701|2008-06-23 12:30,23,168.4,168.4,168.4,168.4,0
20100701|2008-06-24 12:30,24,170.4,170.4,170.4,170.4,0
20100701|2008-06-25 12:30,25,172.3,172.3,172.3,172.3,0
20100701|2008-06-26 12:30,26,174.9,174.9,174.9,174.9,0
20100701|2008-06-27 12:30,27,173.95,173.95,173.95,173.95,0
20100701|2008-06-30 13:00,30,173.85,173.85,173.85,173.85,0
20100701|2008-07-01 16:30,1,176.35,176.35,176.35,176.35,0
20100701|2008-07-02 13:00,2,176.75,176.75,176.75,176.75,0
20100701|2008-07-03 12:30,3,173.05,173.05,173.05,173.05,0
20100701|2008-07-07 13:00,7,164.45,164.45,164.45,164.45,0
20100701|2008-07-08 12:30,8,163.85,163.85,163.85,163.85,0
20100701|2008-07-09 12:30,9,162.15,162.15,162.15,162.15,0
20100701|2008-07-10 12:30,10,163.4,163.4,163.4,163.4,0
20100701|2008-07-11 12:30,11,163.7,163.7,163.7,163.7,0
20100701|2008-07-14 07:00,14,163,163,163,163,0
20100701|2008-07-14 11:30,14,165.1,165.1,165.1,165.1,0
20100701|2008-07-14 12:30,14,164.9,164.9,164.9,164.9,0
20100701|2008-07-14 16:00,14,165,165,165,165,0
20100701|2008-07-15 12:30,15,162.15,162.15,162.15,162.15,0
20100701|2008-07-16 12:00,16,162.1,162.1,162.1,162.1,0
20100701|2008-07-16 16:00,16,162.2,162.2,162.2,162.2,0
20100701|2008-07-17 13:00,17,159.1,159.1,159.1,159.1,0
20100701|2008-07-18 12:30,18,159.7,159.7,159.7,159.7,0
20100701|2008-07-21 12:30,21,159.1,159.1,159.1,159.1,0
20100701|2008-07-22 13:00,22,159.85,159.85,159.85,159.85,0
20100701|2008-07-23 13:00,23,158.55,158.55,158.55,158.55,0
20100701|2008-07-24 12:30,24,157.5,157.5,157.5,157.5,0
20100701|2008-07-25 12:30,25,159.9,159.9,159.9,159.9,0
20100701|2008-07-28 13:00,28,157.9,157.9,157.9,157.9,0
20100701|2008-07-29 13:00,29,158.8,158.8,158.8,158.8,0
20100701|2008-07-30 12:30,30,160.2,160.2,160.2,160.2,0
20100701|2008-07-31 12:30,31,162.15,162.15,162.15,162.15,0
20100701|2008-08-01 13:00,1,163.1,163.1,163.1,163.1,0
20100701|2008-08-04 12:30,4,159.9,159.9,159.9,159.9,0
20100701|2008-08-05 12:30,5,163.3,163.3,163.3,163.3,0
20100701|2008-08-06 12:30,6,160.95,160.95,160.95,160.95,0
20100701|2008-08-07 13:00,7,163.3,163.3,163.3,163.3,0
20100701|2008-08-08 12:30,8,158.8,158.8,158.8,158.8,0
20100701|2008-08-11 12:30,11,159.1,159.1,159.1,159.1,0
20100701|2008-08-12 05:30,12,157.4,157.4,157.4,157.4,0
20100701|2008-08-12 06:00,12,157.65,157.65,157.65,157.65,0
20100701|2008-08-13 12:00,13,159.1,159.1,159.1,159.1,0
20100701|2008-08-14 12:30,14,157.7,157.7,157.7,157.7,0
20100701|2008-08-15 12:30,15,155.5,155.5,155.5,155.5,0
20100701|2008-08-18 12:30,18,157.25,157.25,157.25,157.25,0
20100701|2008-08-19 12:30,19,159.6,159.6,159.6,159.6,0
20100701|2008-08-20 08:30,20,160.35,160.35,160.25,160.25,0
20100701|2008-08-21 12:30,21,163.1,163.1,163.1,163.1,0
20100701|2008-08-22 13:00,22,163.65,163.65,163.65,163.65,0
20100701|2008-08-25 12:30,25,162.8,162.8,162.8,162.8,0
20100701|2008-08-26 12:30,26,167.5,167.5,167.5,167.5,0
20100701|2008-08-27 12:30,27,167.8,167.8,167.8,167.8,0
20100701|2008-08-28 13:00,28,167.45,167.45,167.45,167.45,0
20100701|2008-08-29 12:30,29,165.65,165.65,165.65,165.65,0
20100701|2008-09-02 06:00,2,163.3,163.3,163.05,163.05,0
20100701|2008-09-03 08:00,3,164.55,164.55,164.55,164.55,0
20100701|2008-09-03 08:30,3,164.35,164.35,164.35,164.35,0
20100701|2008-09-03 11:30,3,164.3,164.3,164.3,164.3,0
20100701|2008-09-04 13:00,4,167,167,167,167,0
20100701|2008-09-05 13:00,5,163.05,163.05,163.05,163.05,0
20100701|2008-09-08 12:30,8,163.05,163.05,163.05,163.05,0
20100701|2008-09-09 12:30,9,161.1,161.1,161.1,161.1,0
20100701|2008-09-10 09:00,10,160.45,160.45,160.45,160.45,0
20100701|2008-09-11 12:30,11,159.3,159.3,159.3,159.3,0
20100701|2008-09-12 12:30,12,160.1,160.1,160.1,160.1,0
20100701|2008-09-15 12:30,15,159.95,159.95,159.95,159.95,0
20100701|2008-09-16 12:30,16,154.5,154.5,154.5,154.5,0
20100701|2008-09-17 12:30,17,153.95,153.95,153.95,153.95,0
20100701|2008-09-18 07:00,18,156.35,156.35,156.35,156.35,0
20100701|2008-09-19 08:30,19,154.4,154.4,154.3,154.3,0
20100701|2008-09-22 08:30,22,157.7,157.75,157.7,157.75,0
20100701|2008-09-23 07:00,23,158.25,158.25,158.25,158.25,0
20100701|2008-09-24 12:30,24,157.35,157.35,157.35,157.35,0
20100701|2008-09-25 13:00,25,159.15,159.15,159.15,159.15,0
20100701|2008-09-26 08:30,26,157.1,157.1,157.1,157.1,0
20100701|2008-09-29 12:00,29,152.8,152.85,152.8,152.85,0
20100701|2008-09-30 11:00,30,153.45,153.55,153.45,153.55,0
20100701|2008-10-01 13:00,1,151.85,151.85,151.85,151.85,0
20100701|2008-10-02 12:30,2,148.4,148.4,148.4,148.4,0
20100701|2008-10-03 12:30,3,145.55,145.55,145.55,145.55,0
20100701|2008-10-06 12:30,6,145.55,145.55,145.55,145.55,0
20100701|2008-10-07 12:30,7,138.15,138.15,138.15,138.15,0
20100701|2008-10-08 12:30,8,138.15,138.15,138.15,138.15,0
20100701|2008-10-09 12:30,9,138.75,138.75,138.75,138.75,0
20100701|2008-10-10 12:30,10,139.25,139.25,139.25,139.25,0
20100701|2008-10-13 13:00,13,141.35,141.35,141.35,141.35,0
20100701|2008-10-14 12:30,14,142.6,142.6,142.6,142.6,0
20100701|2008-10-15 08:30,15,139.8,139.8,139.8,139.8,0
20100701|2008-10-16 12:30,16,137.45,137.45,137.45,137.45,0
20100701|2008-10-17 12:30,17,140,140,140,140,0
20100701|2008-10-20 12:30,20,138.5,138.5,138.5,138.5,0
20100701|2008-10-21 12:30,21,138.25,138.25,138.25,138.25,0
20100701|2008-10-22 12:30,22,136.7,136.7,136.7,136.7,0
20100701|2008-10-23 06:30,23,135.8,135.8,135.45,135.45,0
20100701|2008-10-24 06:30,24,132,132,132,132,0
20100701|2008-10-27 12:30,27,132.1,132.1,132.1,132.1,0
20100701|2008-10-28 12:30,28,132.05,132.05,132.05,132.05,0
20100701|2008-10-29 12:30,29,136.4,136.4,136.4,136.4,0
20100701|2008-10-30 13:00,30,135,135,135,135,0
20100701|2008-10-31 12:30,31,136.15,136.15,136.15,136.15,0
20100701|2008-11-17 08:30,17,130.8,130.8,129.75,129.75,2
20100701|2008-11-24 10:30,24,134.05,134.05,134.05,134.05,1
20100701|2008-12-02 09:00,2,131.95,131.95,131.95,131.95,1
20100701|2008-12-04 09:30,4,125.85,125.85,125.85,125.85,1
20100701|2008-12-15 13:00,15,127.7,127.7,127.7,127.7,12
20100701|2009-01-22 09:30,22,133.5,133.5,133.5,133.5,6
20100701|2009-01-23 06:00,23,134.05,134.05,134.05,134.05,2
20100701|2009-03-10 12:30,10,120.1,120.1,120.1,120.1,1
20100701|2009-03-10 13:00,10,120.25,120.25,120.25,120.25,2
20100701|2009-03-13 12:00,13,123.85,123.85,123.8,123.8,3
20100701|2009-03-17 07:00,17,124,124,124,124,8
20100701|2009-03-19 07:30,19,130.3,130.3,130.3,130.3,10
20100701|2009-03-25 08:30,25,129.35,129.35,129.35,129.35,1
20100701|2009-03-31 07:30,31,128,128,128,128,1
20100701|2009-03-31 10:30,31,127.85,127.85,127.85,127.85,2
20100701|2009-04-03 12:00,3,131.75,132.15,131.75,132.15,2
20100701|2009-04-17 09:00,17,126.65,126.65,126.65,126.65,5
20100701|2009-04-17 10:30,17,126,126,126,126,5
20100701|2009-04-17 11:00,17,126.05,126.05,126,126,5
20100701|2009-04-20 03:00,20,126.3,126.3,126.3,126.3,5
20100701|2009-04-21 02:30,21,126.3,126.3,126.3,126.3,4
20100701|2009-04-24 12:00,24,130.65,130.65,130.65,130.65,2
20100701|2009-04-28 08:30,28,127.35,127.35,127.35,127.35,8
20100701|2009-04-29 04:00,29,127.95,127.95,127.95,127.95,1
20100701|2009-05-04 10:00,4,131.75,131.75,131.7,131.7,2
20100701|2009-05-05 11:00,5,134.75,134.75,134.75,134.75,1
20100701|2009-05-12 10:30,12,139.3,139.3,139.3,139.3,1
20100701|2009-05-14 09:00,14,137.75,137.75,137.75,137.75,1
20100701|2009-05-14 09:30,14,137.65,137.85,137.65,137.85,2
20100701|2009-05-14 10:00,14,138.2,138.2,138.2,138.2,1
20100701|2009-05-15 09:30,15,139.45,139.45,139.45,139.45,2
20100701|2009-05-15 10:00,15,139.45,139.45,139.45,139.45,3
20100701|2009-05-19 05:00,19,140.7,141.2,140.7,141.2,23
20100701|2009-05-19 05:30,19,141.7,141.7,141.7,141.7,5
20100701|2009-05-19 07:30,19,140.7,140.7,140.7,140.7,2
20100701|2009-05-19 09:00,19,140.7,140.7,140.7,140.7,1
20100701|2009-05-19 10:30,19,140.95,140.95,140.95,140.95,3
20100701|2009-05-19 12:30,19,141.8,141.8,141.8,141.8,1
20100701|2009-05-20 08:30,20,143.4,143.4,143.4,143.4,1
20100701|2009-05-20 12:30,20,143.05,143.05,143.05,143.05,7
20100701|2009-05-21 08:30,21,141.9,141.9,141.9,141.9,1
20100701|2009-05-21 09:00,21,143,143,143,143,1
20100701|2009-05-21 09:30,21,142.65,142.65,142.65,142.65,1
20100701|2009-05-21 10:30,21,143.3,143.3,143.3,143.3,1
20100701|2009-05-21 11:00,21,143.2,143.2,143.2,143.2,1
20100701|2009-05-21 11:30,21,144,144,144,144,1
20100701|2009-05-21 12:00,21,144,144,144,144,4
20100701|2009-05-21 12:30,21,144.35,144.35,144.35,144.35,3
20100701|2009-05-22 03:30,22,145.5,145.5,145.5,145.5,5
20100701|2009-05-22 04:00,22,145.85,145.85,145.85,145.85,1
20100701|2009-05-22 04:30,22,145.85,145.85,145.85,145.85,3
20100701|2009-05-22 05:00,22,146.1,146.1,146.1,146.1,1
20100701|2009-05-22 05:30,22,146.1,146.1,146.1,146.1,2
20100701|2009-05-22 07:00,22,145.15,145.15,145.15,145.15,2
20100701|2009-05-22 08:00,22,145.2,145.2,145.2,145.2,10
20100701|2009-05-22 08:30,22,144.8,144.8,144.8,144.8,10
20100701|2009-05-22 09:00,22,145.2,145.2,145.2,145.2,10
20100701|2009-05-22 09:30,22,144,144.9,144,144.8,21
20100701|2009-05-22 10:00,22,144.45,144.8,144.45,144.75,14
20100701|2009-05-22 10:30,22,144.85,144.9,144.85,144.9,6
20100701|2009-05-22 12:00,22,143.6,143.9,143.6,143.9,3
20100701|2009-05-26 06:30,26,142.3,142.3,142.3,142.3,1
20100701|2009-05-26 11:00,26,144,144,144,144,1
20100701|2009-05-26 11:30,26,145,145.95,145,145.85,20
20100701|2009-05-26 12:00,26,145,146,145,146,4
20100701|2009-05-26 12:30,26,145.85,146.05,145.85,146.05,6
20100701|2009-05-27 03:30,27,146.3,146.3,146.3,146.3,2
20100701|2009-05-27 04:00,27,146.1,146.1,146.1,146.1,1
20100701|2009-05-27 06:00,27,145.9,145.9,145.9,145.9,1
20100701|2009-05-27 06:30,27,146,146,146,146,5
20100701|2009-05-27 07:00,27,146,146,146,146,5
20100701|2009-05-27 09:30,27,145.3,145.5,145.3,145.3,6
20100701|2009-05-28 07:00,28,144,144,144,144,3
20100701|2009-05-28 07:30,28,144.4,144.7,144.4,144.7,6
20100701|2009-05-28 09:30,28,145.15,145.15,145.15,145.15,1
20100701|2009-05-28 11:00,28,146.1,146.2,145.7,145.9,42
20100701|2009-05-28 11:30,28,145.7,145.7,145.7,145.7,4
20100701|2009-05-28 12:00,28,146,146,146,146,7
20100701|2009-05-28 12:30,28,145.8,145.8,145.8,145.8,15
20100701|2009-05-29 07:00,29,146.1,146.1,146.1,146.1,2
20100701|2009-05-29 09:00,29,147,147,147,147,1
20100701|2009-05-29 10:00,29,147.5,147.55,147.45,147.55,5
20100701|2009-05-29 11:00,29,147.1,147.1,147.05,147.05,2
20100701|2009-06-01 07:30,1,149.2,149.2,149.2,149.2,1
20100701|2009-06-01 08:30,1,149.2,149.2,149.2,149.2,1
20100701|2009-06-01 10:00,1,150,150,150,150,1
20100701|2009-06-01 10:30,1,150.05,150.4,150.05,150.4,11
20100701|2009-06-01 11:00,1,150.3,150.3,150.3,150.3,3
20100701|2009-06-01 11:30,1,149.8,149.8,149.8,149.8,1
20100701|2009-06-01 12:00,1,150,150.4,150,150.4,17
20100701|2009-06-01 12:30,1,150.65,150.65,150.65,150.65,1
20100701|2009-06-02 07:00,2,151.25,151.25,151.25,151.25,4
20100701|2009-06-02 07:30,2,148.9,149.6,148.9,149.6,5
20100701|2009-06-02 08:00,2,150.3,150.3,150.3,150.3,2
20100701|2009-06-02 08:30,2,150.85,150.85,150.85,150.85,3
20100701|2009-06-02 09:00,2,150.75,150.75,150.75,150.75,1
20100701|2009-06-02 09:30,2,150.35,150.35,150.35,150.35,2
20100701|2009-06-02 10:30,2,150,150.15,150,150.15,2
20100701|2009-06-02 12:00,2,150.3,150.3,150.2,150.2,5
20100701|2009-06-02 12:30,2,150.5,150.5,150.5,150.5,1
20100701|2009-06-03 07:00,3,148.65,148.9,148.65,148.9,4
20100701|2009-06-03 07:30,3,149.05,149.05,149.05,149.05,2
20100701|2009-06-03 08:30,3,148.7,148.7,148.7,148.7,1
20100701|2009-06-03 11:30,3,147.45,147.45,147.45,147.45,1
20100701|2009-06-04 02:30,4,147.5,147.5,147.5,147.5,2
20100701|2009-06-04 05:30,4,146.85,146.85,146.85,146.85,1
20100701|2009-06-04 08:30,4,146.8,146.8,146.8,146.8,1
20100701|2009-06-04 09:00,4,147.6,147.6,147.6,147.6,1
20100701|2009-06-04 11:00,4,148.25,148.25,148.25,148.25,1
20100701|2009-06-04 11:30,4,148.2,148.2,148.15,148.15,2
20100701|2009-06-04 12:00,4,148.65,148.65,148.65,148.65,1
20100701|2009-06-05 10:00,5,144.8,144.8,144.8,144.8,1
20100701|2009-06-05 12:30,5,143.55,143.55,143.55,143.55,1
20100701|2009-06-10 12:00,10,142,142,141,141,2
20100701|2009-06-11 09:00,11,141.05,141.25,141.05,141.25,5
20100701|2009-06-12 12:00,12,140.15,140.15,140.15,140.15,2
20100701|2009-06-15 10:00,15,135.5,135.5,135.5,135.5,10
20100701|2009-06-16 03:30,16,134,134,134,134,6
20100701|2009-06-16 06:00,16,134,134,134,134,6
20100701|2009-06-16 08:30,16,132.95,132.95,132.95,132.95,1
20100701|2009-06-16 09:30,16,133.45,133.45,133.45,133.45,4
20100701|2009-06-17 07:00,17,132,132,132,132,2
20100701|2009-06-19 10:30,19,129,129,129,129,2
20100701|2009-06-24 04:00,24,129.6,129.6,129.6,129.6,4
20100701|2009-06-24 04:30,24,129.7,129.7,129.7,129.7,7
20100701|2009-06-24 09:30,24,129.7,129.7,129.7,129.7,1
20100701|2009-06-24 11:00,24,129.25,129.25,129.25,129.25,10
20100701|2009-06-24 12:00,24,128.45,128.45,128.45,128.45,8
20100701|2009-06-24 12:30,24,128.45,128.8,128.45,128.8,12
20100701|2009-06-25 11:00,25,128.9,128.9,128.75,128.9,19
20100701|2009-06-25 11:30,25,129.35,129.4,129.2,129.2,16
20100701|2009-06-25 12:00,25,129,129.7,128.95,129.55,28
20100701|2009-06-25 12:30,25,129.35,129.4,129,129,22
20100701|2009-06-26 09:00,26,128.75,128.75,128.75,128.75,10
20100701|2009-06-26 10:30,26,128.25,128.25,128.25,128.25,10
20100701|2009-06-26 12:30,26,128.55,128.55,128.3,128.3,30
20100701|2009-06-29 12:00,29,129.6,129.6,129.6,129.6,2
20100701|2009-06-30 05:00,30,129.9,129.9,129.6,129.6,13
20100701|2009-06-30 05:30,30,129.6,129.6,129.6,129.6,5
20100701|2009-06-30 06:30,30,129.6,129.6,129.6,129.6,15
20100701|2009-06-30 07:30,30,130,130,130,130,19
20100701|2009-06-30 10:00,30,128.25,128.25,128.25,128.25,3
20100701|2009-06-30 12:00,30,129.4,129.4,129.4,129.4,1
20100701|2009-07-01 10:00,1,128.8,128.8,128.75,128.75,10
20100701|2009-07-07 12:00,7,126.1,126.1,126.1,126.1,3
20100701|2009-07-08 07:30,8,126.1,126.1,125.7,125.7,4
20100701|2009-07-08 11:00,8,125.7,125.7,125.7,125.7,1
20100701|2009-07-08 11:30,8,125,125,125,125,4
20100701|2009-07-08 12:00,8,124.95,124.95,124.95,124.95,10
20100701|2009-07-08 12:30,8,124.9,124.9,124.7,124.7,41
20100701|2009-07-09 05:30,9,125.95,125.95,125.95,125.95,3
20100701|2009-07-09 08:30,9,127.45,127.45,127.45,127.45,1
20100701|2009-07-09 09:30,9,126.55,126.55,125.3,125.3,6
20100701|2009-07-09 10:00,9,125.15,125.15,124.25,124.7,47
20100701|2009-07-09 11:00,9,125.5,125.5,125.5,125.5,1
20100701|2009-07-10 05:30,10,124.25,124.25,123.75,123.75,50
20100701|2009-07-10 07:30,10,123.25,123.25,123.25,123.25,10
20100701|2009-07-10 12:30,10,123.95,124,123.95,124,2
20100701|2009-07-14 04:30,14,125.3,125.3,124.9,124.9,11
20100701|2009-07-14 08:00,14,126.25,126.25,126.25,126.25,1
20100701|2009-07-14 09:00,14,126.4,126.4,126.4,126.4,5
20100701|2009-07-14 09:30,14,126.35,126.35,126.25,126.25,19
20100701|2009-07-14 11:00,14,125.95,125.95,125.95,125.95,2
20100701|2009-07-14 12:30,14,125,125,125,125,1
20100701|2009-07-15 02:30,15,127.3,127.3,126.3,126.3,5
20100701|2009-07-15 03:00,15,126.6,126.6,126.6,126.6,2
20100701|2009-07-15 05:00,15,126.25,126.25,126.2,126.2,3
20100701|2009-07-15 07:30,15,126.7,127.1,126.7,126.85,21
20100701|2009-07-15 08:00,15,126.9,126.9,126.55,126.55,20
20100701|2009-07-15 12:30,15,127.95,127.95,127.95,127.95,2
20100701|2009-07-16 07:30,16,127.45,127.45,127.45,127.45,1
20100701|2009-07-16 10:30,16,124.75,124.75,124.75,124.75,10
20100701|2009-07-17 07:30,17,126.8,127.1,126.8,127.1,15
20100701|2009-07-17 10:30,17,127.1,127.1,127.1,127.1,1
20100701|2009-07-17 11:30,17,127.25,127.25,127.25,127.25,1
20100701|2009-07-17 12:00,17,128.25,128.25,128.25,128.25,1
20100701|2009-07-21 08:00,21,132.65,132.65,132.65,132.65,6
20100701|2009-07-21 10:00,21,132.7,132.7,132.7,132.7,7
20100701|2009-07-21 12:00,21,132.2,132.2,132.2,132.2,1
20100701|2009-07-21 12:30,21,132.1,132.1,132.1,132.1,2
20100701|2009-07-22 08:30,22,127.4,127.4,127.4,127.4,2
20100701|2009-07-22 12:30,22,129.7,129.7,129.7,129.7,1
20100701|2009-07-23 07:30,23,131.65,131.65,131.55,131.55,3
20100701|2009-07-23 09:00,23,132.85,132.85,132.85,132.85,5
20100701|2009-07-23 09:30,23,134,134,133.5,133.55,16
20100701|2009-07-23 10:00,23,134,134,133.85,133.85,25
20100701|2009-07-23 10:30,23,135,135,135,135,1
20100701|2009-07-24 08:30,24,135,135,135,135,3
20100701|2009-07-24 09:30,24,134.5,134.5,134.5,134.5,1
20100701|2009-07-24 10:00,24,134.25,134.25,134.25,134.25,2
20100701|2009-07-24 12:00,24,133.85,133.85,133.85,133.85,1
20100701|2009-07-24 12:30,24,133.85,133.85,133.8,133.8,2
20100701|2009-07-27 07:00,27,134.5,134.5,134,134,4
20100701|2009-07-27 08:00,27,134.5,134.5,134.35,134.35,4
20100701|2009-07-27 09:00,27,134.45,134.45,134.45,134.45,4
20100701|2009-07-27 10:00,27,133.85,133.85,133.85,133.85,2
20100701|2009-07-28 02:30,28,135,135,135,135,1
20100701|2009-07-28 06:30,28,134.8,134.8,134.8,134.8,1
20100701|2009-07-29 13:00,29,132.8,132.8,132.8,132.8,1
20100701|2009-07-30 09:00,30,135.35,135.35,135.35,135.35,1
20100701|2009-07-30 11:00,30,134.5,134.5,134.5,134.5,2
20100701|2009-07-31 02:30,31,135.2,135.2,135.2,135.2,4
20100701|2009-07-31 08:30,31,136.45,136.55,136.15,136.15,9
20100701|2009-07-31 09:00,31,136.1,136.1,136.1,136.1,1
20100701|2009-07-31 09:30,31,137.25,137.25,137.25,137.25,3
20100701|2009-07-31 10:00,31,137.25,137.25,137.15,137.15,6
20100701|2009-07-31 11:30,31,136.8,136.8,136.8,136.8,1
20100701|2009-08-03 02:30,3,137.55,138.6,137.55,138.6,8
20100701|2009-08-03 03:30,3,139,139,139,139,3
20100701|2009-08-03 04:30,3,139,139,139,139,1
20100701|2009-08-03 05:00,3,139,139,139,139,1
20100701|2009-08-03 07:30,3,140.05,140.05,140.05,140.05,2
20100701|2009-08-03 09:00,3,140.4,140.45,140.35,140.45,4
20100701|2009-08-03 09:30,3,140.7,141,140.7,141,11
20100701|2009-08-03 10:00,3,141.45,141.45,141.45,141.45,1
20100701|2009-08-03 10:30,3,140.95,140.95,140.95,140.95,1
20100701|2009-08-03 11:00,3,141.2,141.2,141.2,141.2,1
20100701|2009-08-03 11:30,3,141.4,141.45,141.4,141.45,10
20100701|2009-08-03 12:00,3,141.45,142.8,141.4,142.8,50
20100701|2009-08-03 12:30,3,142.2,142.2,142.15,142.15,3
20100701|2009-08-04 03:30,4,141.2,141.25,141.2,141.25,7
20100701|2009-08-04 07:00,4,142.3,142.3,142.3,142.3,3
20100701|2009-08-04 07:30,4,142.35,142.55,142.3,142.55,17
20100701|2009-08-04 08:00,4,143,143,142.9,142.9,2
20100701|2009-08-04 08:30,4,143.55,143.55,143.55,143.55,1
20100701|2009-08-04 10:00,4,142.4,142.4,142.35,142.35,3
20100701|2009-08-04 10:30,4,142.9,142.95,142.85,142.85,5
20100701|2009-08-04 11:00,4,142.65,143.1,142.65,143.05,16
20100701|2009-08-04 11:30,4,143.25,143.55,143.25,143.25,22
20100701|2009-08-04 12:00,4,142.95,142.95,142.65,142.75,32
20100701|2009-08-05 06:30,5,143.05,143.15,143.05,143.15,2
20100701|2009-08-05 08:30,5,141.6,141.6,141.6,141.6,1
20100701|2009-08-05 09:00,5,141,141,141,141,3
20100701|2009-08-05 09:30,5,140.9,140.9,140.9,140.9,1
20100701|2009-08-05 10:00,5,140.9,141,140.9,141,6
20100701|2009-08-06 08:00,6,142.55,142.85,142.55,142.85,4
20100701|2009-08-06 11:00,6,143,143,143,143,1
20100701|2009-08-07 07:00,7,143.25,143.25,143.25,143.25,4
20100701|2009-08-07 07:30,7,143.75,143.75,143.75,143.75,2
20100701|2009-08-07 08:00,7,145,146.25,145,146.25,3
20100701|2009-08-07 09:30,7,145.55,145.65,145.55,145.65,4
20100701|2009-08-07 10:00,7,145.55,145.55,145.55,145.55,1
20100701|2009-08-07 11:00,7,145.55,145.6,145.55,145.55,4
20100701|2009-08-07 11:30,7,145.5,145.5,145.5,145.5,2
20100701|2009-08-07 12:00,7,146.25,146.9,146.25,146.9,13
20100701|2009-08-10 07:00,10,147,147.5,147,147.5,3
20100701|2009-08-10 09:00,10,145.25,145.25,145.25,145.25,2
20100701|2009-08-10 10:00,10,145.05,145.05,145.05,145.05,1
20100701|2009-08-10 10:30,10,144.7,144.8,144.3,144.3,5
20100701|2009-08-10 12:30,10,145.3,145.8,145.3,145.8,4
20100701|2009-08-11 02:30,11,144.95,144.95,144.95,144.95,1
20100701|2009-08-11 07:30,11,145.45,145.55,145.4,145.45,12
20100701|2009-08-11 08:30,11,144,144,144,144,2
20100701|2009-08-11 10:00,11,144.55,144.55,144,144.45,6
20100701|2009-08-11 11:00,11,146.75,146.75,146.75,146.75,5
20100701|2009-08-11 11:30,11,146.25,146.25,146.25,146.25,15
20100701|2009-08-11 12:00,11,146,146.4,145.9,146.4,49
20100701|2009-08-11 12:30,11,146.45,146.45,146.25,146.25,21
20100701|2009-08-12 03:00,12,145.95,145.95,145.95,145.95,2
20100701|2009-08-12 07:30,12,146.15,146.15,146.15,146.15,2
20100701|2009-08-12 08:00,12,145.85,145.85,145.85,145.85,2
20100701|2009-08-12 08:30,12,146.35,146.35,146.35,146.35,4
20100701|2009-08-12 09:00,12,146.35,146.75,146.35,146.75,11
20100701|2009-08-12 12:30,12,144.9,144.9,144.9,144.9,1
20100701|2009-08-13 06:30,13,145.45,145.45,145.45,145.45,3
20100701|2009-08-13 11:00,13,142.35,142.35,142.05,142.35,14
20100701|2009-08-14 02:30,14,141.5,141.5,140.5,140.5,4
20100701|2009-08-14 06:30,14,141.8,141.8,141.75,141.75,5
20100701|2009-08-14 07:00,14,142.25,142.25,142.25,142.25,6
20100701|2009-08-14 07:30,14,143.2,143.6,143.2,143.6,3
20100701|2009-08-14 09:00,14,140,140,139.4,139.7,15
20100701|2009-08-14 11:30,14,139.4,139.4,139.4,139.4,1
20100701|2009-08-14 12:30,14,139.05,139.05,138.85,138.85,10
20100701|2009-08-17 12:30,17,135.7,135.7,135.7,135.7,9
20100701|2009-08-18 05:30,18,133.95,133.95,133.95,133.95,6
20100701|2009-08-18 12:30,18,134.85,134.85,134.85,134.85,1
20100701|2009-08-19 10:30,19,135.25,135.25,135.25,135.25,1
20100701|2009-08-19 11:00,19,135.2,135.2,135.2,135.2,1
20100701|2009-08-21 09:30,21,132.8,132.8,132.75,132.75,3
20100701|2009-08-21 10:00,21,132,132,132,132,1
20100701|2009-08-24 09:00,24,130,130,130,130,2
20100701|2009-08-24 10:30,24,130.05,130.05,130.05,130.05,1
20100701|2009-08-24 11:30,24,129.7,129.7,129.5,129.55,6
20100701|2009-08-24 12:00,24,129.1,129.2,129,129.2,38
20100701|2009-08-24 12:30,24,129.2,129.2,129.2,129.2,4
20100701|2009-08-25 11:30,25,129.1,129.1,129.1,129.1,4
20100701|2009-08-25 12:00,25,128.3,128.3,128.3,128.3,2
20100701|2009-08-26 07:00,26,128.85,128.85,128.85,128.85,7
20100701|2009-08-26 08:00,26,128.15,128.25,128.15,128.25,3
20100701|2009-08-26 08:30,26,128,128.05,127.55,127.55,16
20100701|2009-08-26 09:00,26,127.5,127.5,127.5,127.5,2
20100701|2009-08-26 09:30,26,127.6,127.7,127.6,127.7,11
20100701|2009-08-26 10:00,26,127.6,127.6,127.6,127.6,4
20100701|2009-08-26 10:30,26,129.25,129.7,129.25,129.7,6
20100701|2009-08-26 12:00,26,130.2,130.2,130.2,130.2,2
20100701|2009-08-28 10:30,28,129.55,129.55,129.55,129.55,2
20100701|2009-08-28 11:00,28,128.75,128.95,128.75,128.95,4
20100701|2009-08-28 11:30,28,128.9,128.95,128.65,128.65,5
20100701|2009-08-28 12:30,28,128.75,128.75,128.75,128.75,1
20100701|2009-08-31 08:00,31,127.25,127.25,127,127,14
20100701|2009-08-31 08:30,31,127.15,127.15,127.15,127.15,3
20100701|2009-08-31 09:00,31,127.65,127.65,127.65,127.65,1
20100701|2009-08-31 10:00,31,128.25,128.25,128.25,128.25,6
20100701|2009-08-31 10:30,31,128.4,128.4,128.4,128.4,1
20100701|2009-08-31 12:00,31,128.9,128.9,128.9,128.9,1
20100701|2009-09-01 06:30,1,129,129,129,129,1
20100701|2009-09-01 10:30,1,127.95,127.95,127.95,127.95,2
20100701|2009-09-01 11:00,1,127.8,127.8,127.8,127.8,4
20100701|2009-09-01 12:00,1,127,127,127,127,4
20100701|2009-09-02 02:30,2,126.9,126.9,126.9,126.9,1
20100701|2009-09-02 08:00,2,126.9,126.95,126.9,126.95,6
20100701|2009-09-02 12:30,2,127.75,127.75,127.75,127.75,1
20100701|2009-09-03 10:00,3,127.25,127.25,127.25,127.25,10
20100701|2009-09-03 11:30,3,127.3,127.3,127.3,127.3,2
20100701|2009-09-04 10:00,4,129.3,129.3,129.3,129.3,1
20100701|2009-09-04 10:30,4,129.6,129.6,129.6,129.6,7
20100701|2009-09-04 11:00,4,131.3,131.3,131.3,131.3,3
20100701|2009-09-04 12:00,4,130.7,130.7,130.7,130.7,1
20100701|2009-09-04 12:30,4,130.55,130.55,130.55,130.55,4
20100701|2009-09-08 12:00,8,131.25,131.25,131.25,131.25,1
20100701|2009-09-09 08:00,9,132.3,132.35,132.3,132.35,5
20100701|2009-09-09 09:00,9,132.4,132.4,132.4,132.4,2
20100701|2009-09-09 10:00,9,132.2,132.2,132.2,132.2,4
20100701|2009-09-10 07:00,10,131.25,131.25,131.2,131.2,3
20100701|2009-09-10 12:00,10,131.35,131.35,131.3,131.3,19
20100701|2009-09-10 12:30,10,131.3,131.35,131.3,131.35,12
20100701|2009-09-11 09:30,11,134,134,134,134,2
20100701|2009-09-11 12:00,11,133.25,133.25,133.25,133.25,1
20100701|2009-09-14 08:00,14,134,134,134,134,8
20100701|2009-09-14 08:30,14,135.65,135.65,135.65,135.65,5
20100701|2009-09-14 09:00,14,136,137.75,136,137.75,15
20100701|2009-09-14 09:30,14,137.15,137.15,137.15,137.15,4
20100701|2009-09-14 10:00,14,137.45,137.9,137.45,137.85,75
20100701|2009-09-14 10:30,14,138.65,138.85,138.65,138.85,6
20100701|2009-09-14 11:00,14,139.15,139.2,139.15,139.2,4
20100701|2009-09-14 11:30,14,139.3,139.3,139.25,139.25,14
20100701|2009-09-14 12:00,14,139.75,139.75,139.3,139.6,47
20100701|2009-09-14 12:30,14,139.65,140,139.65,140,14
20100701|2009-09-15 03:30,15,140.35,140.35,140.35,140.35,6
20100701|2009-09-15 08:00,15,140.8,140.8,140.8,140.8,1
20100701|2009-09-15 08:30,15,141.5,141.55,141.5,141.55,11
20100701|2009-09-15 09:00,15,141.15,141.15,140.15,140.15,4
20100701|2009-09-15 10:30,15,140,140.05,140,140.05,2
20100701|2009-09-15 12:00,15,141.3,141.3,141.3,141.3,1
20100701|2009-09-16 03:00,16,142,142,142,142,5
20100701|2009-09-16 03:30,16,142.3,142.3,142.3,142.3,1
20100701|2009-09-16 04:30,16,142.2,142.2,142.2,142.2,3
20100701|2009-09-16 05:00,16,142.25,142.25,142.25,142.25,1
20100701|2009-09-16 07:00,16,142.8,142.8,142.8,142.8,1
20100701|2009-09-16 09:00,16,141.6,141.6,141.6,141.6,2
20100701|2009-09-16 09:30,16,140.35,140.35,140,140,10
20100701|2009-09-16 11:00,16,141.65,141.65,141.65,141.65,1
20100701|2009-09-16 11:30,16,141.55,141.6,141.55,141.6,3
20100701|2009-09-16 12:30,16,140.8,140.8,140.8,140.8,19
20100701|2009-09-17 03:30,17,142,142.05,142,142.05,5
20100701|2009-09-17 04:00,17,142.35,142.35,142.35,142.35,2
20100701|2009-09-17 05:30,17,143,143.45,143,143.45,5
20100701|2009-09-17 07:00,17,143.1,143.1,143.1,143.1,4
20100701|2009-09-17 07:30,17,142.95,143.25,142.95,143.25,13
20100701|2009-09-17 08:00,17,142.95,142.95,142.95,142.95,3
20100701|2009-09-17 08:30,17,142.75,142.95,142.75,142.95,4
20100701|2009-09-17 09:00,17,143.3,143.3,143.3,143.3,2
20100701|2009-09-17 09:30,17,143.4,143.4,143.4,143.4,1
20100701|2009-09-17 10:00,17,143.15,143.35,143.05,143.35,13
20100701|2009-09-17 10:30,17,143,143,142.8,142.9,11
20100701|2009-09-17 12:30,17,142.25,142.25,142.2,142.2,17
20100701|2009-09-18 04:30,18,143,143,143,143,1
20100701|2009-09-18 09:00,18,140.8,140.8,140.5,140.5,8
20100701|2009-09-18 10:00,18,142.5,143,142.5,143,13
20100701|2009-09-18 10:30,18,142.95,142.95,142.9,142.95,15
20100701|2009-09-21 03:30,21,143.5,144.55,143.5,144.55,4
20100701|2009-09-21 11:00,21,142.35,142.35,142.35,142.35,1
20100701|2009-09-21 12:00,21,142.35,142.35,142.35,142.35,1
20100701|2009-09-21 12:30,21,142.2,142.2,142.2,142.2,4
20100701|2009-09-22 02:30,22,141.7,142.5,141.7,142.5,5
20100701|2009-09-22 07:30,22,142.6,142.6,142.6,142.6,2
20100701|2009-09-22 08:00,22,142.85,143.15,142.85,143.05,6
20100701|2009-09-22 08:30,22,143.05,143.15,142.8,142.8,32
20100701|2009-09-22 09:30,22,143.15,143.45,143.15,143.35,4
20100701|2009-09-22 10:00,22,143,143,143,143,1
20100701|2009-09-22 10:30,22,143,143,143,143,2
20100701|2009-09-22 11:00,22,144,144,144,144,7
20100701|2009-09-22 12:00,22,144,144.25,143.9,144.25,6
20100701|2009-09-23 02:30,23,143.6,144.1,143.6,144.1,6
20100701|2009-09-23 05:30,23,143.6,143.6,143.6,143.6,1
20100701|2009-09-23 07:00,23,141.9,142.05,141.8,142.05,9
20100701|2009-09-23 09:00,23,142.75,142.75,142.75,142.75,2
20100701|2009-09-23 10:00,23,142.4,142.4,142.4,142.4,1
20100701|2009-09-23 10:30,23,142.75,142.75,142.75,142.75,5
20100701|2009-09-23 11:00,23,142.75,142.75,142.75,142.75,1
20100701|2009-09-23 11:30,23,142.75,142.75,142.75,142.75,2
20100701|2009-09-23 12:00,23,142.75,142.75,142.5,142.5,4
20100701|2009-09-23 12:30,23,142.5,142.5,142.5,142.5,1
20100701|2009-09-24 09:30,24,137.45,137.45,137.45,137.45,15
20100701|2009-09-24 10:30,24,136,136,136,136,2
20100701|2009-09-25 02:30,25,134,134,134,134,2
20100701|2009-09-25 04:30,25,134.5,134.5,134.45,134.45,5
20100701|2009-09-25 07:00,25,135.8,135.8,135.5,135.5,12
20100701|2009-09-25 08:00,25,136.05,136.05,136.05,136.05,4
20100701|2009-09-25 08:30,25,135.4,135.4,135.4,135.4,1
20100701|2009-09-25 11:00,25,134.75,134.75,134.75,134.75,5
20100701|2009-09-25 11:30,25,134.75,134.75,134.75,134.75,5
20100701|2009-09-25 12:00,25,134.05,134.05,134.05,134.05,10
20100701|2009-09-28 08:00,28,134,134,134,134,2
20100701|2009-09-28 09:30,28,134.55,134.55,134.55,134.55,7
20100701|2009-09-28 12:00,28,133.95,133.95,133.95,133.95,2
20100701|2009-09-29 04:00,29,133.2,133.2,133.2,133.2,2
20100701|2009-09-29 07:30,29,132.85,133,132.85,133,13
20100701|2009-09-29 08:00,29,133.05,133.05,133.05,133.05,1
20100701|2009-09-29 08:30,29,133.15,133.15,132.95,132.95,13
20100701|2009-09-29 09:30,29,132.95,132.95,132.95,132.95,3
20100701|2009-09-29 10:00,29,132.55,132.55,132.55,132.55,7
20100701|2009-09-29 10:30,29,132.25,132.25,132.2,132.2,7
20100701|2009-09-29 11:00,29,132.2,132.2,132.2,132.2,3
20100701|2009-09-29 12:00,29,132.35,132.35,132.35,132.35,3
20100701|2009-09-29 12:30,29,132.3,132.3,132.15,132.2,12
20100701|2009-09-30 02:30,30,132.3,132.3,132.3,132.3,10
20100701|2009-09-30 03:30,30,132.85,133.2,132.85,133.2,6
20100701|2009-09-30 07:30,30,133,133,133,133,3
20100701|2009-09-30 10:00,30,133,133,133,133,4
20100701|2009-09-30 12:00,30,134.2,134.65,134.2,134.45,9
20100701|2009-09-30 12:30,30,134.3,134.3,134.3,134.3,3
20100701|2009-10-01 07:00,1,133.45,133.45,133.45,133.45,1
20100701|2009-10-01 07:30,1,133.95,133.95,133.9,133.9,7
20100701|2009-10-01 08:00,1,135.35,136,135.35,136,3
20100701|2009-10-01 10:00,1,134.9,134.9,134.9,134.9,5
20100701|2009-10-01 10:30,1,134.45,134.45,134.1,134.1,9
20100701|2009-10-02 07:00,2,134.3,134.3,134.3,134.3,5
20100701|2009-10-02 08:00,2,133.4,133.4,133.4,133.4,1
20100701|2009-10-02 12:00,2,136.15,136.15,136.15,136.15,5
20100701|2009-10-05 09:30,5,136.2,136.2,136.2,136.2,3
20100701|2009-10-05 12:00,5,136.4,136.4,136.4,136.4,1
20100701|2009-10-06 02:30,6,136.95,136.95,136.95,136.95,3
20100701|2009-10-06 04:00,6,138,138,138,138,13
20100701|2009-10-06 08:00,6,138.5,138.5,138.25,138.3,5
20100701|2009-10-06 08:30,6,138.4,138.4,138.35,138.35,3
20100701|2009-10-06 09:00,6,140.2,140.2,140.2,140.2,6
20100701|2009-10-06 09:30,6,140.95,140.95,140.2,140.2,5
20100701|2009-10-06 11:00,6,141.6,141.6,141.6,141.6,4
20100701|2009-10-07 02:30,7,140.35,140.55,140.35,140.55,3
20100701|2009-10-07 03:00,7,141.5,141.5,141.5,141.5,2
20100701|2009-10-07 09:00,7,140.8,141,140.8,141,2
20100701|2009-10-07 10:00,7,141.5,141.5,141.5,141.5,1
20100701|2009-10-07 11:00,7,140.85,140.85,140.85,140.85,2
20100701|2009-10-07 12:00,7,141.05,141.05,140.85,140.85,2
20100701|2009-10-07 12:30,7,140.9,140.9,140.9,140.9,13
20100701|2009-10-08 02:30,8,141.5,141.95,141.5,141.95,3
20100701|2009-10-08 04:30,8,142.5,142.5,142.5,142.5,5
20100701|2009-10-08 05:30,8,142.5,142.5,142.5,142.5,4
20100701|2009-10-08 07:00,8,142.5,142.5,142.5,142.5,5
20100701|2009-10-08 07:30,8,142.75,142.75,142.75,142.75,5
20100701|2009-10-08 08:30,8,141.5,142.75,141.4,142.75,9
20100701|2009-10-08 09:00,8,142.15,142.15,142.15,142.15,2
20100701|2009-10-08 09:30,8,142.75,143.05,142.75,143.05,2
20100701|2009-10-08 10:00,8,142.95,143,142.95,143,15
20100701|2009-10-08 10:30,8,143.5,145.05,143.5,144.05,50
20100701|2009-10-08 11:00,8,144.05,144.2,144.05,144.1,6
20100701|2009-10-08 11:30,8,143.85,143.85,143.75,143.75,8
20100701|2009-10-08 12:00,8,143.6,144.3,143.6,144,3
20100701|2009-10-08 12:30,8,143.8,143.8,143.65,143.65,14
20100701|2009-10-12 03:00,12,139.85,140.3,139.8,140.25,9
20100701|2009-10-12 03:30,12,140.3,140.3,140.25,140.25,12
20100701|2009-10-12 07:30,12,143.35,143.35,142.85,142.85,11
20100701|2009-10-12 08:30,12,144,144.45,144,144.45,9
20100701|2009-10-12 09:30,12,144.55,144.7,144.55,144.7,2
20100701|2009-10-12 10:00,12,145,145,145,145,4
20100701|2009-10-12 11:00,12,144.65,144.65,144.55,144.55,2
20100701|2009-10-12 12:00,12,144.3,144.5,144.25,144.5,8
20100701|2009-10-12 12:30,12,144.7,144.75,144.7,144.75,3
20100701|2009-10-13 02:30,13,144.2,144.2,144.2,144.2,1
20100701|2009-10-13 05:00,13,144.95,145,144.95,145,3
20100701|2009-10-13 06:00,13,145.25,145.8,145.25,145.8,3
20100701|2009-10-13 07:00,13,145.8,145.8,145.8,145.8,5
20100701|2009-10-13 08:30,13,143,143,143,143,1
20100701|2009-10-13 09:30,13,143.15,143.15,143.15,143.15,1
20100701|2009-10-13 11:00,13,143.85,143.85,143.85,143.85,2
20100701|2009-10-13 11:30,13,143.5,144.05,143.5,144.05,9
20100701|2009-10-13 12:00,13,144.05,145,144.05,144.85,5
20100701|2009-10-14 02:30,14,144.75,145.35,144.75,145.35,3
20100701|2009-10-14 08:00,14,145.35,145.35,145.35,145.35,1
20100701|2009-10-14 09:30,14,145,145.3,145,145.3,2
20100701|2009-10-14 10:00,14,145.4,145.45,145.4,145.45,7
20100701|2009-10-14 10:30,14,145.55,145.55,145.5,145.5,13
20100701|2009-10-14 11:00,14,145.35,145.35,145.35,145.35,1
20100701|2009-10-14 11:30,14,144.85,145,144.85,145,2
20100701|2009-10-14 12:00,14,145.3,145.3,145.25,145.25,3
20100701|2009-10-15 03:00,15,145.45,145.45,145.45,145.45,7
20100701|2009-10-15 07:00,15,143.7,143.7,143.7,143.7,2
20100701|2009-10-15 07:30,15,144.4,144.4,144.4,144.4,5
20100701|2009-10-15 08:00,15,144.2,144.35,144.2,144.35,5
20100701|2009-10-15 09:00,15,144.35,144.35,144.35,144.35,3
20100701|2009-10-15 09:30,15,143.85,144,143.85,144,12
20100701|2009-10-15 10:00,15,144.15,144.15,144,144,9
20100701|2009-10-15 10:30,15,143.9,143.9,143.85,143.85,9
20100701|2009-10-15 11:00,15,143.85,143.9,143.8,143.9,4
20100701|2009-10-15 12:00,15,143.85,143.9,143.85,143.9,10
20100701|2009-10-15 12:30,15,143.9,143.9,143.8,143.8,3
20100701|2009-10-16 07:30,16,143.9,143.9,143.9,143.9,1
20100701|2009-10-16 08:00,16,144,144,144,144,1
20100701|2009-10-16 08:30,16,144.5,145.05,144.5,145.05,11
20100701|2009-10-16 09:00,16,145,145.1,145,145.1,11
20100701|2009-10-16 09:30,16,145.5,147.25,145.5,147.25,34
20100701|2009-10-16 10:00,16,147.5,148,147.35,147.5,10
20100701|2009-10-16 10:30,16,147.35,147.5,147.35,147.5,7
20100701|2009-10-16 11:00,16,147.4,147.55,147.35,147.55,10
20100701|2009-10-16 11:30,16,147.2,147.5,147.2,147.5,3
20100701|2009-10-16 12:00,16,147.5,148,147.5,148,33
20100701|2009-10-16 12:30,16,148.4,148.6,148.4,148.6,4
20100701|2009-10-19 02:30,19,148,149,148,149,12
20100701|2009-10-19 06:00,19,148.3,148.3,148.05,148.05,3
20100701|2009-10-19 06:30,19,148.15,148.95,148.15,148.95,26
20100701|2009-10-19 07:00,19,148.95,151,148.95,150.55,41
20100701|2009-10-19 07:30,19,150.4,150.4,150.4,150.4,3
20100701|2009-10-19 08:00,19,150.55,150.55,149.6,149.6,8
20100701|2009-10-19 08:30,19,148.8,148.8,148.75,148.75,10
20100701|2009-10-19 09:00,19,149,149.15,148.9,149.1,13
20100701|2009-10-19 09:30,19,149,149,148.95,148.95,7
20100701|2009-10-19 10:00,19,148.2,148.35,148,148.35,21
20100701|2009-10-19 10:30,19,148.4,148.9,148.35,148.9,6
20100701|2009-10-19 12:00,19,149.45,150,149.45,150,19
20100701|2009-10-19 12:30,19,149.95,150,149.6,149.6,11
20100701|2009-10-20 05:00,20,148.25,148.25,148.25,148.25,1
20100701|2009-10-20 06:30,20,148.1,148.5,148.05,148.5,6
20100701|2009-10-20 07:00,20,148.3,148.5,148.3,148.5,3
20100701|2009-10-20 07:30,20,146.25,146.25,146.05,146.05,5
20100701|2009-10-20 08:00,20,147.5,147.5,147.5,147.5,9
20100701|2009-10-20 08:30,20,147.6,147.65,147.6,147.65,2
20100701|2009-10-20 09:30,20,146.45,146.45,146.45,146.45,2
20100701|2009-10-20 11:00,20,146.75,146.75,146.75,146.75,1
20100701|2009-10-20 12:00,20,147.2,147.7,147.2,147.65,25
20100701|2009-10-21 07:30,21,147.45,147.45,147.45,147.45,5
20100701|2009-10-21 08:30,21,148,149.05,148,149.05,17
20100701|2009-10-21 09:00,21,149.05,149.05,148.45,148.45,16
20100701|2009-10-21 09:30,21,148.75,148.75,148.75,148.75,1
20100701|2009-10-21 10:00,21,148.5,148.75,148.5,148.75,7
20100701|2009-10-21 10:30,21,148.5,148.7,148.45,148.45,14
20100701|2009-10-21 11:00,21,148.7,149,148.7,149,9
20100701|2009-10-21 11:30,21,149,149.8,149,149.5,17
20100701|2009-10-21 12:00,21,149.45,149.5,149.45,149.5,10
20100701|2009-10-21 12:30,21,149.75,150,149.75,149.8,5
20100701|2009-10-22 07:00,22,148.1,148.1,148.1,148.1,2
20100701|2009-10-22 07:30,22,147.5,147.5,147.5,147.5,2
20100701|2009-10-22 09:30,22,148.05,149.15,148.05,149.15,47
20100701|2009-10-22 10:00,22,148.75,148.75,148.75,148.75,2
20100701|2009-10-22 10:30,22,148.7,148.7,148.7,148.7,1
20100701|2009-10-22 11:30,22,148.95,149.5,148.95,149.45,5
20100701|2009-10-22 12:30,22,149.2,149.2,149.1,149.1,13
20100701|2009-10-23 02:30,23,148.75,149.1,148.75,149.1,3
20100701|2009-10-23 08:00,23,143,144.1,143,144.1,7
20100701|2009-10-23 09:00,23,143.7,144,143.4,144,25
20100701|2009-10-23 10:00,23,143,143,143,143,5
20100701|2009-10-23 11:00,23,142.95,143,142.9,143,6
20100701|2009-10-23 12:00,23,143.05,143.05,143.05,143.05,1
20100701|2009-10-23 12:30,23,143.2,143.2,143.2,143.2,1
20100701|2009-10-26 09:00,26,145,145,145,145,1
20100701|2009-10-26 11:00,26,142,142.05,141.25,142.05,13
20100701|2009-10-26 12:00,26,142.55,142.55,142.55,142.55,1
20100701|2009-10-27 07:30,27,143,143.2,143,143.2,22
20100701|2009-10-27 08:00,27,143.2,143.2,143.2,143.2,8
20100701|2009-10-27 08:30,27,142.75,142.75,142.75,142.75,2
20100701|2009-10-27 10:30,27,143.4,143.4,143.4,143.4,4
20100701|2009-10-27 11:00,27,143.5,143.5,143.5,143.5,1
20100701|2009-10-28 03:30,28,142.85,142.85,142.85,142.85,2
20100701|2009-10-28 05:30,28,142.15,142.15,142.15,142.15,2
20100701|2009-10-28 07:00,28,141.65,141.65,141.65,141.65,1
20100701|2009-10-28 07:30,28,141.3,142,141.3,142,12
20100701|2009-10-28 08:30,28,142.25,142.45,142.25,142.45,3
20100701|2009-10-28 10:00,28,141.1,141.25,141.1,141.25,5
20100701|2009-10-28 10:30,28,140.75,140.75,140.65,140.65,5
20100701|2009-10-28 11:00,28,140.4,140.4,140.4,140.4,1
20100701|2009-10-28 11:30,28,139.95,139.95,139.6,139.6,4
20100701|2009-10-29 06:30,29,140.75,140.75,140.75,140.75,1
20100701|2009-10-29 09:00,29,141.7,141.7,141.7,141.7,1
20100701|2009-10-29 09:30,29,141.75,141.75,141.75,141.75,1
20100701|2009-10-29 10:00,29,142.2,142.2,142.2,142.2,1
20100701|2009-10-29 10:30,29,142.65,142.65,142.65,142.65,1
20100701|2009-10-29 11:00,29,143,143,143,143,2
20100701|2009-10-29 11:30,29,143.15,143.5,143.15,143.5,6
20100701|2009-10-29 12:30,29,143.8,143.8,143.7,143.7,20
20100701|2009-10-30 06:00,30,143.6,143.6,143.6,143.6,1
20100701|2009-10-30 06:30,30,143.7,143.95,143.7,143.95,7
20100701|2009-10-30 07:00,30,143.45,143.45,142.65,142.65,8
20100701|2009-10-30 10:00,30,142,142,142,142,1
20100701|2009-10-30 12:00,30,141.9,141.9,141.9,141.9,6
20100701|2009-11-02 03:30,2,142,142.15,142,142.15,6
20100701|2009-11-02 07:00,2,142.2,142.2,142.2,142.2,1
20100701|2009-11-02 11:00,2,144.8,145.85,144.8,145.85,12
20100701|2009-11-02 11:30,2,147,147.2,147,147.2,6
20100701|2009-11-02 12:00,2,147.85,148,147.85,148,20
20100701|2009-11-02 13:00,2,148.05,148.9,148.05,148.5,13
20100701|2009-11-02 13:30,2,148.7,148.7,148.6,148.6,24
20100701|2009-11-03 06:00,3,147.25,147.25,147.15,147.15,9
20100701|2009-11-03 06:30,3,147.1,147.1,147.05,147.05,7
20100701|2009-11-03 07:30,3,146.45,146.45,146.25,146.4,53
20100701|2009-11-03 08:00,3,145.7,146.4,145.7,146.3,15
20100701|2009-11-03 09:00,3,145.75,145.75,145.75,145.75,1
20100701|2009-11-03 09:30,3,146.2,146.45,146.2,146.45,10
20100701|2009-11-03 11:30,3,145.75,145.75,145.75,145.75,2
20100701|2009-11-03 12:00,3,145.75,146,145.75,146,7
20100701|2009-11-03 12:30,3,146.15,146.35,146.15,146.35,7
20100701|2009-11-03 13:00,3,147.55,147.8,147.55,147.7,19
20100701|2009-11-04 03:00,4,148.05,148.15,148.05,148.15,4
20100701|2009-11-04 04:30,4,148.15,148.15,148.15,148.15,2
20100701|2009-11-04 05:30,4,148.5,148.5,148.5,148.5,5
20100701|2009-11-04 06:30,4,148.65,148.65,148.65,148.65,2
20100701|2009-11-04 07:00,4,148.5,148.5,148.5,148.5,2
20100701|2009-11-04 07:30,4,149.05,149.05,149,149,4
20100701|2009-11-04 09:00,4,149,149,149,149,2
20100701|2009-11-04 10:00,4,148.75,148.8,148.75,148.8,7
20100701|2009-11-04 11:00,4,147.35,147.35,147.35,147.35,1
20100701|2009-11-05 03:30,5,147.25,147.25,147.25,147.25,2
20100701|2009-11-05 07:30,5,149,150,149,149.4,61
20100701|2009-11-05 08:00,5,149.65,149.65,149.4,149.4,16
20100701|2009-11-05 08:30,5,149.85,149.85,149.6,149.75,10
20100701|2009-11-05 09:30,5,148.85,149.2,148.85,149.2,8
20100701|2009-11-05 10:00,5,149.2,149.2,149.15,149.15,8
20100701|2009-11-05 10:30,5,148.05,148.05,147.5,147.5,2
20100701|2009-11-05 11:30,5,148.4,148.4,148.4,148.4,1
20100701|2009-11-05 12:00,5,148.55,148.55,148.35,148.45,15
20100701|2009-11-05 12:30,5,148.5,148.55,148.5,148.55,2
20100701|2009-11-06 04:30,6,149.2,149.2,149.2,149.2,4
20100701|2009-11-06 05:00,6,149.4,149.4,149.4,149.4,4
20100701|2009-11-06 06:00,6,148.8,148.8,148.8,148.8,4
20100701|2009-11-06 06:30,6,148.75,148.75,148.7,148.7,5
20100701|2009-11-06 07:00,6,147.8,147.95,147.8,147.95,7
20100701|2009-11-06 07:30,6,147.2,147.2,146.5,146.5,18
20100701|2009-11-06 08:00,6,147.1,147.1,147.1,147.1,3
20100701|2009-11-06 09:00,6,146.55,146.55,146.55,146.55,5
20100701|2009-11-06 09:30,6,146.6,147.1,146.6,147.1,8
20100701|2009-11-06 12:00,6,145.35,145.4,145.35,145.4,3
20100701|2009-11-09 02:30,9,146.65,146.75,146.65,146.75,3
20100701|2009-11-09 04:30,9,147.8,147.8,147.8,147.8,6
20100701|2009-11-09 07:30,9,147.8,148.25,147.8,148.25,3
20100701|2009-11-09 09:00,9,147.85,148,147.7,148,13
20100701|2009-11-09 11:30,9,147,147,147,147,1
20100701|2009-11-09 12:00,9,146.9,147.15,146.7,146.7,6
20100701|2009-11-10 03:00,10,145.85,145.85,145.85,145.85,1
20100701|2009-11-10 03:30,10,145.95,145.95,145.95,145.95,2
20100701|2009-11-10 07:00,10,144.2,144.2,144.05,144.05,3
20100701|2009-11-10 07:30,10,143.5,143.65,143.2,143.65,10
20100701|2009-11-10 08:00,10,143.65,143.65,143.65,143.65,4
20100701|2009-11-10 08:30,10,144.4,144.4,144,144,25
20100701|2009-11-10 09:00,10,143.95,143.95,143.95,143.95,2
20100701|2009-11-10 09:30,10,143.4,143.4,142.6,142.6,2
20100701|2009-11-10 10:00,10,141,141.1,140.95,141.1,18
20100701|2009-11-10 10:30,10,141.2,141.55,141.05,141.05,13
20100701|2009-11-10 11:00,10,141,141,140.4,140.4,7
20100701|2009-11-10 12:30,10,140.6,140.6,140.6,140.6,4
20100701|2009-11-11 02:30,11,140.7,141.65,140.7,141.65,2
20100701|2009-11-11 08:00,11,141.75,141.75,141.75,141.75,1
20100701|2009-11-11 11:30,11,140.75,140.75,140.4,140.4,15
20100701|2009-11-11 12:00,11,139.7,139.7,138.8,138.85,25
20100701|2009-11-11 12:30,11,139,139,138.7,138.8,6
20100701|2009-11-12 02:30,12,139.2,139.35,139.1,139.35,13
20100701|2009-11-12 03:00,12,139.3,139.35,138.5,138.5,15
20100701|2009-11-12 03:30,12,138.25,138.75,138.25,138.75,3
20100701|2009-11-12 06:00,12,138.9,138.9,138.65,138.65,9
20100701|2009-11-12 06:30,12,138.7,138.8,138.5,138.5,4
20100701|2009-11-12 07:00,12,138.7,139,138.5,139,4
20100701|2009-11-12 08:00,12,139.1,139.1,139.1,139.1,1
20100701|2009-11-12 09:00,12,138.7,138.7,138.7,138.7,6
20100701|2009-11-12 09:30,12,138.5,138.5,138.5,138.5,5
20100701|2009-11-12 10:00,12,138.7,138.7,138.7,138.7,1
20100701|2009-11-12 10:30,12,138.35,138.4,138.1,138.1,21
20100701|2009-11-12 12:00,12,137,137,136.8,136.8,18
20100701|2009-11-13 02:30,13,137.1,137.2,137,137.2,5
20100701|2009-11-13 03:00,13,137.25,137.25,137.25,137.25,2
20100701|2009-11-13 04:00,13,137.25,137.25,137.2,137.2,5
20100701|2009-11-13 05:30,13,137.2,137.7,137.2,137.7,24
20100701|2009-11-13 10:00,13,138.3,138.3,138.3,138.3,3
20100701|2009-11-13 10:30,13,138.35,138.35,138.3,138.3,7
20100701|2009-11-13 11:30,13,138.3,138.3,138.3,138.3,1
20100701|2009-11-13 12:00,13,137.8,137.8,137.8,137.8,5
20100701|2009-11-16 03:00,16,140,140,140,140,1
20100701|2009-11-16 04:00,16,139.65,139.65,139.65,139.65,1
20100701|2009-11-16 10:30,16,142.8,143.15,142.8,143.15,3
20100701|2009-11-16 11:00,16,142.85,143,142.75,142.9,19
20100701|2009-11-16 11:30,16,143.15,143.15,142.5,142.5,6
20100701|2009-11-16 12:00,16,142.6,142.6,142.6,142.6,3
20100701|2009-11-17 02:30,17,142.75,142.75,142.55,142.55,7
20100701|2009-11-17 03:00,17,141.6,141.6,141.6,141.6,1
20100701|2009-11-17 08:00,17,141.65,141.65,141.65,141.65,1
20100701|2009-11-17 08:30,17,141.7,141.7,141.7,141.7,4
20100701|2009-11-17 11:00,17,142.1,142.1,142.1,142.1,1
20100701|2009-11-17 12:00,17,142.4,142.4,142.4,142.4,3
20100701|2009-11-17 12:30,17,142.3,142.3,142.3,142.3,1
20100701|2009-11-18 06:30,18,144.1,144.1,144.1,144.1,2
20100701|2009-11-18 07:00,18,144.9,144.9,144.9,144.9,1
20100701|2009-11-18 07:30,18,144.85,144.9,144.85,144.9,5
20100701|2009-11-18 08:00,18,144,144.5,144,144.5,56
20100701|2009-11-18 09:30,18,144.55,144.6,144.55,144.6,3
20100701|2009-11-18 10:30,18,144.55,145.85,144.55,145.65,27
20100701|2009-11-18 11:00,18,145.6,145.6,145.5,145.5,2
20100701|2009-11-18 12:00,18,143.65,143.85,143.65,143.85,2
20100701|2009-11-19 09:00,19,142.1,142.1,142.1,142.1,1
20100701|2009-11-19 09:30,19,141.5,141.5,139.65,139.65,12
20100701|2009-11-19 10:00,19,139.95,139.95,139.95,139.95,10
20100701|2009-11-19 10:30,19,140.1,140.1,139.6,139.7,18
20100701|2009-11-19 12:00,19,139.9,140.05,139.9,140.05,6
20100701|2009-11-19 12:30,19,140.6,140.6,140.6,140.6,3
20100701|2009-11-20 04:00,20,140,140,140,140,2
20100701|2009-11-20 05:30,20,139.7,139.7,139.7,139.7,2
20100701|2009-11-20 07:00,20,139.85,139.85,139.8,139.8,3
20100701|2009-11-20 07:30,20,139.85,139.95,139.85,139.85,4
20100701|2009-11-20 08:00,20,139.7,139.7,139.7,139.7,1
20100701|2009-11-20 09:30,20,139.25,139.25,139.25,139.25,4
20100701|2009-11-20 11:00,20,139.35,139.35,139.35,139.35,1
20100701|2009-11-20 12:00,20,139.2,139.2,139.2,139.2,1
20100701|2009-11-23 02:30,23,141.5,141.5,141.45,141.5,6
20100701|2009-11-23 04:00,23,142.35,142.35,142.35,142.35,23
20100701|2009-11-23 07:30,23,140.95,140.95,140.95,140.95,1
20100701|2009-11-23 11:00,23,141.9,141.9,141.9,141.9,1
20100701|2009-11-23 12:30,23,140.7,140.7,140.7,140.7,1
20100701|2009-11-24 05:30,24,140.5,140.5,140.5,140.5,1
20100701|2009-11-24 06:00,24,141,141,141,141,4
20100701|2009-11-24 09:00,24,139.3,139.3,139.3,139.3,1
20100701|2009-11-24 09:30,24,139.9,139.9,139.85,139.9,9
20100701|2009-11-24 10:30,24,139.5,139.5,139.5,139.5,5
20100701|2009-11-24 12:00,24,139.6,139.6,139.6,139.6,1
20100701|2009-11-25 02:30,25,140.5,140.5,140.5,140.5,2
20100701|2009-11-25 04:30,25,140.45,140.45,140.45,140.45,3
20100701|2009-11-25 06:30,25,141.05,141.8,141.05,141.8,8
20100701|2009-11-25 08:30,25,141.65,141.65,141.65,141.65,1
20100701|2009-11-25 09:00,25,142,142.3,142,142.3,24
20100701|2009-11-25 09:30,25,142,142,142,142,2
20100701|2009-11-25 10:00,25,142.15,142.15,141.9,142,13
20100701|2009-11-25 11:00,25,142.2,142.2,142.2,142.2,1
20100701|2009-11-25 12:00,25,142.2,142.4,142.2,142.35,23
20100701|2009-11-25 12:30,25,142.7,142.7,142.7,142.7,2
20100701|2009-11-27 02:30,27,141.25,141.25,138.1,138.95,7
20100701|2009-11-27 03:00,27,139.5,139.7,139.5,139.7,5
20100701|2009-11-27 03:30,27,140.05,140.05,139.9,139.9,9
20100701|2009-11-27 04:00,27,140.05,140.15,140.05,140.05,27
20100701|2009-11-27 04:30,27,140.5,140.55,140.5,140.55,11
20100701|2009-11-27 07:00,27,139.8,139.8,139.8,139.8,2
20100701|2009-11-27 10:00,27,141.45,141.45,141.45,141.45,1
20100701|2009-11-27 10:30,27,141.6,141.7,141.6,141.7,14
20100701|2009-11-30 02:30,30,141.5,141.5,141.5,141.5,10
20100701|2009-11-30 05:00,30,143.2,143.2,143.2,143.2,1
20100701|2009-11-30 07:30,30,144.5,144.5,144.2,144.2,45
20100701|2009-11-30 08:00,30,143.65,143.65,143.65,143.65,5
20100701|2009-11-30 08:30,30,143.65,144.3,143.65,144.2,24
20100701|2009-11-30 09:00,30,144.65,144.65,144.4,144.4,4
20100701|2009-11-30 09:30,30,144.8,144.9,144.45,144.45,37
20100701|2009-11-30 10:00,30,144.45,145.15,144.45,144.55,10
20100701|2009-11-30 10:30,30,144.55,144.65,144.5,144.65,21
20100701|2009-11-30 11:00,30,145,146.2,144.9,145.9,68
20100701|2009-11-30 11:30,30,145.4,145.4,145.15,145.15,6
20100701|2009-11-30 12:00,30,145.05,145.45,144.95,145.25,39
20100701|2009-11-30 12:30,30,145.3,145.3,145.3,145.3,5
20100701|2009-12-01 02:30,1,145,145.5,145,145.5,5
20100701|2009-12-01 04:00,1,145.5,145.5,145.5,145.5,3
20100701|2009-12-01 04:30,1,145.75,145.95,145.75,145.95,9
20100701|2009-12-01 05:30,1,145.85,145.85,145.75,145.75,5
20100701|2009-12-01 06:00,1,146,146,146,146,11
20100701|2009-12-01 06:30,1,145.85,146,145.85,146,21
20100701|2009-12-01 08:00,1,146.55,146.85,146.55,146.85,43
20100701|2009-12-01 08:30,1,146.8,146.8,146.8,146.8,1
20100701|2009-12-01 09:00,1,146.5,146.5,146.5,146.5,5
20100701|2009-12-01 10:00,1,146.9,147.5,146.9,147.3,31
20100701|2009-12-01 11:00,1,146.65,146.65,146.05,146.05,6
20100701|2009-12-01 12:00,1,145,145,145,145,1
20100701|2009-12-02 03:30,2,145.9,145.9,145.75,145.75,20
20100701|2009-12-02 04:30,2,146,146,146,146,2
20100701|2009-12-02 05:00,2,145.85,145.85,145.85,145.85,6
20100701|2009-12-02 05:30,2,145.85,145.85,145.85,145.85,4
20100701|2009-12-02 07:00,2,146.25,146.6,146.25,146.6,3
20100701|2009-12-02 08:00,2,146.35,146.5,146.35,146.5,11
20100701|2009-12-02 09:00,2,147.05,147.05,147.05,147.05,1
20100701|2009-12-02 09:30,2,147.25,147.25,147.25,147.25,1
20100701|2009-12-02 10:30,2,147,147,147,147,7
20100701|2009-12-02 11:00,2,147,147,145.85,146,4
20100701|2009-12-02 11:30,2,145.7,145.7,145.7,145.7,2
20100701|2009-12-02 12:00,2,146.35,146.8,146.35,146.8,5
20100701|2009-12-03 02:30,3,145.9,147.65,145.9,147.65,5
20100701|2009-12-03 04:00,3,147.55,147.55,147.55,147.55,1
20100701|2009-12-03 07:30,3,147.75,148,147.75,148,34
20100701|2009-12-03 08:00,3,147.85,147.85,147.85,147.85,1
20100701|2009-12-03 08:30,3,147.75,147.95,147.75,147.95,11
20100701|2009-12-03 09:00,3,147.5,147.55,147.1,147.25,47
20100701|2009-12-03 09:30,3,147.7,147.9,147.7,147.9,8
20100701|2009-12-03 11:00,3,147.75,147.8,147.4,147.4,10
20100701|2009-12-03 12:00,3,148,148.1,148,148.1,4
20100701|2009-12-03 12:30,3,147.65,147.65,147.65,147.65,1
20100701|2009-12-04 02:30,4,147,147,147,147,8
20100701|2009-12-04 05:00,4,147,147,147,147,9
20100701|2009-12-04 05:30,4,147,147,146.85,146.85,13
20100701|2009-12-04 08:00,4,143.95,143.95,143.95,143.95,2
20100701|2009-12-04 10:00,4,144.5,144.5,143.65,143.85,26
20100701|2009-12-04 10:30,4,144.15,144.15,144.15,144.15,1
20100701|2009-12-04 11:00,4,144.2,144.2,144.2,144.2,4
20100701|2009-12-04 11:30,4,144.35,144.35,144.35,144.35,1
20100701|2009-12-04 12:00,4,144.1,144.1,144.1,144.1,1
20100701|2009-12-07 03:00,7,145.4,145.4,145.4,145.4,1
20100701|2009-12-07 08:30,7,145.15,145.15,145.15,145.15,2
20100701|2009-12-07 09:30,7,146.85,146.85,146.85,146.85,1
20100701|2009-12-07 10:00,7,146.7,147.2,146.7,147.2,11
20100701|2009-12-07 10:30,7,147.15,148.75,147.15,148.6,25
20100701|2009-12-07 11:00,7,148.35,149.4,148.2,149.4,26
20100701|2009-12-07 11:30,7,149.65,150.8,149.65,150,74
20100701|2009-12-07 12:00,7,150,150,149.5,149.5,23
20100701|2009-12-07 12:30,7,149.3,149.4,149.25,149.4,10
20100701|2009-12-08 02:30,8,149.1,149.1,149.1,149.1,1
20100701|2009-12-08 05:00,8,149.1,149.2,149.1,149.2,3
20100701|2009-12-08 07:30,8,148.2,148.2,148.2,148.2,7
20100701|2009-12-08 08:00,8,148.85,149.25,148.8,149.25,60
20100701|2009-12-08 08:30,8,149,149,148.75,148.8,74
20100701|2009-12-08 09:00,8,148.2,148.2,147.9,147.9,8
20100701|2009-12-08 10:00,8,148.4,148.4,148.4,148.4,1
20100701|2009-12-08 10:30,8,147.7,147.7,147.7,147.7,1
20100701|2009-12-08 11:30,8,146.95,146.95,146.95,146.95,1
20100701|2009-12-08 12:00,8,146.95,146.95,146.95,146.95,1
20100701|2009-12-09 03:00,9,148.7,148.75,148.7,148.7,19
20100701|2009-12-09 04:00,9,148.35,148.35,148.35,148.35,4
20100701|2009-12-09 06:00,9,148.7,148.7,148.55,148.65,9
20100701|2009-12-09 07:00,9,148.9,148.9,148.9,148.9,3
20100701|2009-12-09 09:00,9,148.05,148.9,148.05,148.9,10
20100701|2009-12-09 09:30,9,149.25,149.6,149.25,149.6,10
20100701|2009-12-09 11:00,9,148.25,148.3,147,147,23
20100701|2009-12-09 11:30,9,147,147.35,147,147,17
20100701|2009-12-09 12:00,9,146.2,146.2,144.5,144.55,17
20100701|2009-12-09 12:30,9,144.8,144.9,144.3,144.3,138
20100701|2009-12-10 03:30,10,146.2,146.2,146.2,146.2,1
20100701|2009-12-10 06:00,10,145.7,145.7,145.7,145.7,2
20100701|2009-12-10 09:00,10,145.35,145.75,145.35,145.75,7
20100701|2009-12-10 09:30,10,145.8,145.8,145.8,145.8,2
20100701|2009-12-10 10:00,10,146,146.7,146,146.15,7
20100701|2009-12-10 10:30,10,146.7,147,146.7,147,7
20100701|2009-12-10 11:00,10,146.15,146.15,146.1,146.1,6
20100701|2009-12-10 11:30,10,146.5,146.5,146.5,146.5,1
20100701|2009-12-11 03:00,11,147.2,147.2,147.2,147.2,3
20100701|2009-12-11 07:00,11,146.75,146.75,146.75,146.75,1
20100701|2009-12-11 07:30,11,146.2,146.2,146.1,146.1,13
20100701|2009-12-11 08:00,11,146.05,146.05,143.6,143.6,5
20100701|2009-12-11 09:30,11,144.8,144.8,144.8,144.8,1
20100701|2009-12-11 10:00,11,144.5,144.5,144.5,144.5,4
20100701|2009-12-11 10:30,11,144.7,144.7,144.7,144.7,6
20100701|2009-12-11 12:30,11,145.9,145.9,145.9,145.9,6
20100701|2009-12-14 02:30,14,146,146,146,146,2
20100701|2009-12-14 07:00,14,146.7,146.7,146.7,146.7,1
20100701|2009-12-14 07:30,14,147.75,148,147.75,148,11
20100701|2009-12-14 09:30,14,149.15,149.15,149.15,149.15,1
20100701|2009-12-14 11:00,14,149,149,149,149,1
20100701|2009-12-14 11:30,14,148.8,148.8,148.75,148.75,3
20100701|2009-12-14 12:00,14,148.7,149.1,148.7,149.1,2
20100701|2009-12-14 12:30,14,149.15,149.5,149.15,149.5,5
20100701|2009-12-15 02:30,15,148.75,148.75,148.75,148.75,3
20100701|2009-12-15 03:00,15,148.9,148.9,148.9,148.9,1
20100701|2009-12-15 05:00,15,148.85,148.85,148.85,148.85,3
20100701|2009-12-15 06:00,15,148.15,148.15,148,148,11
20100701|2009-12-15 07:30,15,149,150.25,149,149.75,50
20100701|2009-12-15 08:00,15,149.55,150.55,149.55,150.4,147
20100701|2009-12-15 08:30,15,150.75,152.15,150.75,151.2,128
20100701|2009-12-15 09:00,15,151,151.5,151,151.4,46
20100701|2009-12-15 09:30,15,151.5,151.5,151.25,151.25,12
20100701|2009-12-15 10:00,15,151.05,151.05,150.8,150.8,20
20100701|2009-12-15 10:30,15,150.8,151,150.5,150.9,31
20100701|2009-12-15 11:00,15,150.95,151.05,150.85,151,69
20100701|2009-12-15 11:30,15,151,151,150.55,150.55,7
20100701|2009-12-15 12:00,15,150.8,150.8,150.55,150.55,15
20100701|2009-12-15 12:30,15,150,150.1,150,150.1,2
20100701|2009-12-16 02:30,16,150.85,151,150.75,151,5
20100701|2009-12-16 04:00,16,151.55,151.55,151.55,151.55,1
20100701|2009-12-16 04:30,16,152,152,151.9,151.9,2
20100701|2009-12-16 05:30,16,151.8,151.8,151.8,151.8,1
20100701|2009-12-16 06:30,16,151.8,152.05,151.8,152.05,24
20100701|2009-12-16 07:00,16,152.05,152.05,151.6,151.7,16
20100701|2009-12-16 07:30,16,151.3,151.6,151.25,151.25,35
20100701|2009-12-16 08:00,16,151.05,151.3,150.6,151,96
20100701|2009-12-16 08:30,16,151.6,151.65,151.45,151.45,5
20100701|2009-12-16 09:00,16,151.1,151.1,151.1,151.1,1
20100701|2009-12-16 10:00,16,151.9,152.1,151.9,152.1,2
20100701|2009-12-16 10:30,16,152,152,151.3,151.3,5
20100701|2009-12-16 11:30,16,151.2,151.2,151.2,151.2,4
20100701|2009-12-16 12:00,16,151.1,151.1,151.1,151.1,1
20100701|2009-12-16 12:30,16,151.1,151.25,151.1,151.25,2
20100701|2009-12-17 02:30,17,151.1,151.1,149.55,149.8,29
20100701|2009-12-17 04:30,17,149.5,149.5,149.5,149.5,5
20100701|2009-12-17 05:30,17,149.15,149.15,149.05,149.05,13
20100701|2009-12-17 06:00,17,149,149,149,149,8
20100701|2009-12-17 07:00,17,148.95,149.05,148.75,148.75,12
20100701|2009-12-17 07:30,17,148.75,148.75,148.4,148.4,10
20100701|2009-12-17 08:00,17,148.65,150.3,148.65,150.3,10
20100701|2009-12-17 08:30,17,150.2,150.55,149.8,149.8,23
20100701|2009-12-17 09:00,17,149.7,149.7,149,149,5
20100701|2009-12-17 10:00,17,149.4,149.4,149.4,149.4,1
20100701|2009-12-17 10:30,17,149.1,149.1,149,149,24
20100701|2009-12-17 11:00,17,148.7,148.7,148.7,148.7,1
20100701|2009-12-17 12:00,17,148.8,149.15,148.55,149.15,9
20100701|2009-12-17 12:30,17,149,149,149,149,3
20100701|2009-12-18 03:30,18,149.6,149.6,149.6,149.6,2
20100701|2009-12-18 04:30,18,149.35,149.35,149.35,149.35,7
20100701|2009-12-18 07:00,18,149.6,149.6,149.6,149.6,6
20100701|2009-12-18 08:00,18,149,149,149,149,1
20100701|2009-12-18 08:30,18,149.45,149.45,149.45,149.45,1
20100701|2009-12-18 09:30,18,147.85,147.85,147.25,147.25,32
20100701|2009-12-18 10:00,18,146.9,146.9,146.8,146.8,6
20100701|2009-12-18 10:30,18,147.3,147.35,147.3,147.35,8
20100701|2009-12-18 11:00,18,147.05,147.05,146.25,146.25,12
20100701|2009-12-18 11:30,18,146.55,147.5,146.55,147.5,2
20100701|2009-12-18 12:00,18,148.45,148.45,148.45,148.45,2
20100701|2009-12-18 12:30,18,147.95,147.95,147.95,147.95,3
20100701|2009-12-21 04:30,21,149.5,150,149.5,150,3
20100701|2009-12-21 05:30,21,149.5,149.5,149.5,149.5,4
20100701|2009-12-21 06:00,21,149.15,149.15,149.15,149.15,3
20100701|2009-12-21 06:30,21,149.05,149.05,149,149,6
20100701|2009-12-21 07:00,21,148.9,148.9,148.9,148.9,1
20100701|2009-12-21 07:30,21,149.7,149.7,149.7,149.7,5
20100701|2009-12-21 08:00,21,149.2,149.2,149.2,149.2,1
20100701|2009-12-21 08:30,21,149.15,149.15,149.15,149.15,1
20100701|2009-12-21 09:00,21,148.65,148.65,148.65,148.65,3
20100701|2009-12-21 09:30,21,148.7,149,148.7,149,3
20100701|2009-12-21 10:00,21,149,149,148.8,148.8,9
20100701|2009-12-21 11:00,21,148.9,148.9,148.5,148.5,24
20100701|2009-12-21 11:30,21,149.05,149.05,148.95,148.95,12
20100701|2009-12-21 12:00,21,148.5,148.5,148.3,148.3,4
20100701|2009-12-21 12:30,21,148.2,148.2,148.1,148.1,3
20100701|2009-12-22 02:30,22,148.95,148.95,148.95,148.95,2
20100701|2009-12-22 04:30,22,147.75,147.75,147.75,147.75,2
20100701|2009-12-22 08:30,22,147.8,147.8,147.7,147.7,3
20100701|2009-12-22 09:30,22,147.2,147.2,143.95,144.7,62
20100701|2009-12-22 10:00,22,145.05,145.3,145.05,145.3,9
20100701|2009-12-22 10:30,22,145.2,145.25,145.1,145.25,10
20100701|2009-12-22 11:00,22,145.2,145.2,145.1,145.1,3
20100701|2009-12-22 11:30,22,145.1,145.1,145.1,145.1,1
20100701|2009-12-22 12:00,22,145.5,145.5,145.4,145.5,4
20100701|2009-12-22 12:30,22,145.6,145.6,145.55,145.55,9
20100701|2009-12-23 07:30,23,144.5,144.55,144.5,144.55,3
20100701|2009-12-23 09:00,23,145.8,145.8,145.8,145.8,1
20100701|2009-12-23 09:30,23,145.35,145.35,145.35,145.35,1
20100701|2009-12-23 10:00,23,145.25,145.25,145.05,145.1,5
20100701|2009-12-23 10:30,23,145.2,145.25,144.75,144.75,22
20100701|2009-12-23 11:00,23,145.55,145.55,145.55,145.55,2
20100701|2009-12-23 12:00,23,145.3,145.3,145.3,145.3,1
20100701|2009-12-23 12:30,23,146,146,146,146,6
20100701|2009-12-24 10:30,24,144.65,144.65,144.65,144.65,1
20100701|2009-12-24 11:30,24,142.15,142.9,142.15,142.9,2
20100701|2009-12-28 06:30,28,142.5,143.6,142.5,143.6,12
20100701|2009-12-28 07:00,28,143.25,143.25,142.8,142.9,38
20100701|2009-12-28 07:30,28,142.75,142.75,142,142.1,25
20100701|2009-12-28 08:00,28,141.45,141.6,140.7,140.7,56
20100701|2009-12-28 08:30,28,140.9,140.9,140.45,140.45,56
20100701|2009-12-28 09:00,28,140.65,140.65,140.45,140.45,4
20100701|2009-12-28 09:30,28,140.45,140.55,140.2,140.45,59
20100701|2009-12-28 10:00,28,141,141,140.3,140.35,20
20100701|2009-12-28 10:30,28,140.8,140.8,140.65,140.65,6
20100701|2009-12-28 11:00,28,140.65,140.65,140.4,140.4,22
20100701|2009-12-28 11:30,28,140.35,140.4,140.2,140.4,27
20100701|2009-12-28 12:00,28,140.55,140.55,140.2,140.3,17
20100701|2009-12-29 02:30,29,140.75,140.75,140.75,140.75,1
20100701|2009-12-29 06:30,29,141.65,141.75,141.65,141.75,8
20100701|2009-12-29 07:00,29,141.6,141.6,141.35,141.35,24
20100701|2009-12-29 07:30,29,140.9,140.9,140.85,140.85,2
20100701|2009-12-29 08:00,29,140.9,140.9,140.9,140.9,3
20100701|2009-12-29 08:30,29,140.5,140.5,140.5,140.5,6
20100701|2009-12-29 09:30,29,141.1,141.1,140.7,140.7,17
20100701|2009-12-29 10:00,29,140.65,140.8,140.65,140.7,20
20100701|2009-12-29 10:30,29,140.5,140.5,140.5,140.5,9
20100701|2009-12-29 11:00,29,140.6,140.6,140.5,140.5,22
20100701|2009-12-29 11:30,29,140.5,140.5,140.45,140.5,16
20100701|2009-12-29 12:00,29,140.45,140.45,139.75,139.75,5
20100701|2009-12-29 12:30,29,139.85,139.85,139.6,139.85,16
20100701|2009-12-30 02:30,30,140.75,140.75,139.85,139.85,3
20100701|2009-12-30 04:00,30,140.8,140.8,140.8,140.8,1
20100701|2009-12-30 04:30,30,140.8,140.8,140.8,140.8,1
20100701|2009-12-30 06:00,30,141.5,141.5,141.5,141.5,3
20100701|2009-12-30 07:00,30,141,141,141,141,3
20100701|2009-12-30 07:30,30,140,140,139.85,139.95,10
20100701|2009-12-30 08:00,30,139.95,139.95,139.95,139.95,6
20100701|2009-12-30 08:30,30,139.95,139.95,139.95,139.95,4
20100701|2009-12-30 09:30,30,139.8,139.95,139.8,139.95,11
20100701|2009-12-30 10:00,30,140.1,140.1,139.5,139.75,24
20100701|2009-12-30 10:30,30,139.7,139.7,139.65,139.65,6
20100701|2009-12-30 11:00,30,139.6,139.6,139.6,139.6,9
20100701|2009-12-31 02:30,31,141.15,141.15,141.15,141.15,1
20100701|2009-12-31 03:30,31,140.75,140.75,140.75,140.75,3
20100701|2009-12-31 04:30,31,140.95,141,140.95,141,5
20100701|2009-12-31 06:00,31,141.4,141.4,141.4,141.4,2
20100701|2009-12-31 06:30,31,141,141,141,141,3
20100701|2009-12-31 07:00,31,140.75,140.95,140.75,140.75,3
20100701|2009-12-31 07:30,31,140.75,140.75,140.75,140.75,4
20100701|2009-12-31 08:30,31,140.7,140.75,140.55,140.7,14
20100701|2009-12-31 09:00,31,140.7,140.7,140.7,140.7,1
20100701|2009-12-31 09:30,31,140.25,140.25,139.9,139.9,13
20100701|2009-12-31 10:00,31,139.7,139.75,139.6,139.6,8
20100701|2009-12-31 11:00,31,139.75,139.9,139.75,139.75,7
20100701|2009-12-31 12:00,31,139.3,139.3,139.3,139.3,8
20100701|2010-01-04 04:30,4,141.9,141.9,141.9,141.9,20
20100701|2010-01-04 06:30,4,142.2,142.2,142.15,142.15,2
20100701|2010-01-04 07:00,4,141.7,141.7,141.7,141.7,18
20100701|2010-01-04 07:30,4,141.6,141.75,141.6,141.75,2
20100701|2010-01-04 08:00,4,141.65,142.5,141.65,142.4,11
20100701|2010-01-04 08:30,4,142.4,142.4,142.1,142.1,18
20100701|2010-01-04 09:00,4,144.2,144.2,144.2,144.2,2
20100701|2010-01-04 09:30,4,144.2,144.2,144.2,144.2,1
20100701|2010-01-04 10:00,4,144.45,144.45,143.95,143.95,9
20100701|2010-01-04 10:30,4,143.95,143.95,143.95,143.95,1
20100701|2010-01-04 11:00,4,143.85,144.6,143.85,144.6,27
20100701|2010-01-04 11:30,4,144.5,145.2,144.5,145.2,8
20100701|2010-01-04 12:30,4,144.95,144.95,144.95,144.95,1
20100701|2010-01-05 02:30,5,145.15,145.15,145.15,145.15,2
20100701|2010-01-05 03:30,5,145.8,145.8,145.8,145.8,3
20100701|2010-01-05 06:00,5,145.5,145.5,145.5,145.5,5
20100701|2010-01-05 07:00,5,144.65,144.75,144.65,144.75,8
20100701|2010-01-05 07:30,5,144.95,145.2,144.95,145.2,2
20100701|2010-01-05 08:00,5,144.95,144.95,144.95,144.95,1
20100701|2010-01-05 09:00,5,144.95,144.95,144.95,144.95,1
20100701|2010-01-05 09:30,5,144.8,144.8,144.7,144.7,6
20100701|2010-01-05 10:00,5,144.75,144.75,144.7,144.7,5
20100701|2010-01-05 10:30,5,144,144,144,144,1
20100701|2010-01-05 11:00,5,143.9,143.9,143.9,143.9,2
20100701|2010-01-05 11:30,5,143.65,144.35,143.65,144.35,17
20100701|2010-01-05 12:00,5,144.35,144.4,144,144.4,37
20100701|2010-01-05 12:30,5,144.2,144.2,144.2,144.2,1
20100701|2010-01-06 02:30,6,145,145,145,145,1
20100701|2010-01-06 08:30,6,144.9,144.9,144.9,144.9,1
20100701|2010-01-06 09:30,6,144.55,144.55,143.6,143.65,82
20100701|2010-01-06 11:00,6,144.35,144.35,144.35,144.35,1
20100701|2010-01-06 11:30,6,144.4,144.4,144.05,144.05,14
20100701|2010-01-06 12:00,6,144.55,144.75,144.55,144.75,2
20100701|2010-01-06 12:30,6,144.85,144.85,144.85,144.85,1
20100701|2010-01-07 02:30,7,144.85,144.85,144.55,144.55,3
20100701|2010-01-07 03:30,7,144.3,144.3,144.3,144.3,1
20100701|2010-01-07 06:00,7,144.1,144.1,143.85,143.85,34
20100701|2010-01-07 06:30,7,143.85,144,143.75,143.85,61
20100701|2010-01-07 07:30,7,144.15,144.15,144.15,144.15,2
20100701|2010-01-07 08:00,7,144.6,145.15,144.6,145.15,37
20100701|2010-01-07 09:30,7,145,145.05,145,145.05,4
20100701|2010-01-07 10:00,7,145.35,145.35,144.95,144.95,23
20100701|2010-01-07 10:30,7,144.6,144.7,144.6,144.7,2
20100701|2010-01-07 11:00,7,145.15,145.15,145.1,145.15,3
20100701|2010-01-08 02:30,8,145.8,145.8,145.8,145.8,1
20100701|2010-01-08 05:00,8,146.3,146.3,146.3,146.3,5
20100701|2010-01-08 05:30,8,146.25,146.25,146.25,146.25,9
20100701|2010-01-08 06:00,8,145.9,145.9,145.9,145.9,1
20100701|2010-01-08 06:30,8,146.05,146.1,146.05,146.05,42
20100701|2010-01-08 07:00,8,146,146.35,146,146.35,101
20100701|2010-01-08 07:30,8,146.35,147.1,146.35,147.1,196
20100701|2010-01-08 08:00,8,147.1,147.1,146.75,146.75,5
20100701|2010-01-08 08:30,8,146.75,147.5,146.75,147.5,56
20100701|2010-01-08 09:00,8,147.7,148.4,147.7,148.4,88
20100701|2010-01-08 09:30,8,148.2,148.2,147.95,148,54
20100701|2010-01-08 10:00,8,147.95,148.25,147.9,148.1,124
20100701|2010-01-08 11:00,8,148.6,148.65,148.25,148.3,15
20100701|2010-01-08 11:30,8,148.2,148.2,148.2,148.2,1
20100701|2010-01-08 12:00,8,148.75,149,148.75,149,45
20100701|2010-01-08 12:30,8,148.25,148.3,148.25,148.3,3
20100701|2010-01-11 03:00,11,150,150,150,150,1
20100701|2010-01-11 06:30,11,149.45,149.45,149.45,149.45,1
20100701|2010-01-11 07:00,11,148.4,148.4,147.1,147.7,7
20100701|2010-01-11 07:30,11,148.3,148.3,148.3,148.3,5
20100701|2010-01-11 08:00,11,148.5,148.5,148.05,148.05,7
20100701|2010-01-11 09:00,11,148,148,147.5,147.5,23
20100701|2010-01-11 09:30,11,146.9,147.3,146.1,147.3,51
20100701|2010-01-11 10:00,11,147.1,147.1,147.1,147.1,1
20100701|2010-01-11 10:30,11,147.2,147.2,147.2,147.2,1
20100701|2010-01-11 11:00,11,147.1,147.2,146.8,146.8,3
20100701|2010-01-11 11:30,11,146.75,147.05,146.75,147.05,2
20100701|2010-01-11 12:00,11,147.4,147.6,147.2,147.2,10
20100701|2010-01-11 12:30,11,147.2,147.8,147.2,147.8,3
20100701|2010-01-12 02:30,12,147.8,148,147.8,147.85,5
20100701|2010-01-12 03:00,12,147.85,147.9,147.85,147.9,3
20100701|2010-01-12 04:00,12,147.45,147.45,147.45,147.45,2
20100701|2010-01-12 04:30,12,147.7,147.7,147.7,147.7,7
20100701|2010-01-12 05:00,12,147.25,147.25,147.25,147.25,7
20100701|2010-01-12 06:00,12,146.95,147.05,146.95,147.05,10
20100701|2010-01-12 06:30,12,147.2,147.2,147.2,147.2,2
20100701|2010-01-12 07:00,12,147.2,147.2,147.2,147.2,1
20100701|2010-01-12 07:30,12,147.35,147.4,147.35,147.4,2
20100701|2010-01-12 08:00,12,146.95,146.95,146.95,146.95,1
20100701|2010-01-12 08:30,12,147.3,147.3,147.3,147.3,1
20100701|2010-01-12 09:00,12,147.35,147.6,147.25,147.6,15
20100701|2010-01-12 09:30,12,147.6,148,147.6,147.85,13
20100701|2010-01-12 10:00,12,147.6,147.6,147.6,147.6,4
20100701|2010-01-12 10:30,12,147.7,147.7,147.45,147.45,8
20100701|2010-01-12 11:00,12,147.25,147.25,147.1,147.1,4
20100701|2010-01-12 11:30,12,146.8,146.8,146.45,146.45,6
20100701|2010-01-12 12:00,12,146.2,146.8,146.05,146.4,18
20100701|2010-01-12 12:30,12,146.7,146.7,146.65,146.7,4
20100701|2010-01-13 02:30,13,147,147,147,147,1
20100701|2010-01-13 03:30,13,147.2,147.2,147.2,147.2,1
20100701|2010-01-13 04:30,13,147.5,147.5,147.45,147.45,3
20100701|2010-01-13 05:00,13,147.55,147.55,147.3,147.3,18
20100701|2010-01-13 05:30,13,147.4,147.4,147.4,147.4,1
20100701|2010-01-13 07:00,13,146.75,146.75,146.6,146.6,14
20100701|2010-01-13 08:00,13,147.75,148.1,147.5,147.5,11
20100701|2010-01-13 08:30,13,147.05,147.05,147.05,147.05,9
20100701|2010-01-13 09:00,13,147.05,147.2,146.95,146.95,138
20100701|2010-01-13 09:30,13,146.95,148,146.9,148,55
20100701|2010-01-13 10:00,13,147.9,148.3,147.9,148.15,100
20100701|2010-01-13 10:30,13,148.4,148.4,148.15,148.15,9
20100701|2010-01-13 11:00,13,148.25,148.6,148.25,148.5,16
20100701|2010-01-13 11:30,13,148.45,148.8,148.4,148.4,10
20100701|2010-01-13 12:00,13,148.4,148.85,148.4,148.4,41
20100701|2010-01-13 12:30,13,148.9,149.35,148.9,149.35,67
20100701|2010-01-14 02:30,14,148.5,149,148.5,148.8,6
20100701|2010-01-14 03:00,14,148.8,148.8,148.8,148.8,1
20100701|2010-01-14 03:30,14,148.5,148.5,148.4,148.4,2
20100701|2010-01-14 06:00,14,148.2,148.2,148.2,148.2,3
20100701|2010-01-14 06:30,14,147.75,147.75,147.75,147.75,2
20100701|2010-01-14 07:30,14,147.45,147.45,147.45,147.45,1
20100701|2010-01-14 08:00,14,147.75,147.75,147.65,147.75,17
20100701|2010-01-14 08:30,14,147.85,148.2,147.85,148.2,16
20100701|2010-01-14 09:00,14,148.25,148.5,148.25,148.5,11
20100701|2010-01-14 09:30,14,147.6,147.6,147.6,147.6,1
20100701|2010-01-14 10:00,14,147.5,147.5,147.4,147.4,2
20100701|2010-01-14 10:30,14,147.85,147.85,147.85,147.85,4
20100701|2010-01-14 12:00,14,147.75,147.75,147.75,147.75,21
20100701|2010-01-14 12:30,14,148.05,148.1,147.95,148,10
20100701|2010-01-15 06:30,15,146.8,146.8,146.8,146.8,5
20100701|2010-01-15 07:30,15,146.45,146.55,146.4,146.4,21
20100701|2010-01-15 08:00,15,146.7,146.7,146.7,146.7,4
20100701|2010-01-15 08:30,15,146.4,146.4,146.1,146.1,27
20100701|2010-01-15 09:00,15,145.25,145.25,144,144.25,32
20100701|2010-01-15 09:30,15,144.4,144.4,144.4,144.4,10
20100701|2010-01-15 10:00,15,144.3,144.5,144.3,144.5,42
20100701|2010-01-15 10:30,15,144.65,144.65,144.5,144.5,12
20100701|2010-01-15 11:00,15,144.5,144.5,144.35,144.35,17
20100701|2010-01-15 12:00,15,144.15,144.15,144.1,144.1,15
20100701|2010-01-15 12:30,15,144.2,144.35,144.2,144.35,26
20100701|2010-01-19 02:30,19,145,145,144.85,144.85,15
20100701|2010-01-19 03:00,19,144.9,144.9,144.9,144.9,21
20100701|2010-01-19 07:00,19,144.1,144.55,144,144.55,68
20100701|2010-01-19 07:30,19,144.7,145.2,144.7,145.2,17
20100701|2010-01-19 08:00,19,144.95,144.95,144.95,144.95,1
20100701|2010-01-19 08:30,19,145.15,145.4,144.85,144.85,9
20100701|2010-01-19 09:00,19,145.1,145.1,145,145,9
20100701|2010-01-19 09:30,19,145,145,145,145,2
20100701|2010-01-19 10:00,19,145,145.2,145,145.2,7
20100701|2010-01-19 10:30,19,145.25,145.25,145.25,145.25,2
20100701|2010-01-19 11:00,19,145.25,145.6,145.05,145.6,19
20100701|2010-01-19 11:30,19,144.8,144.8,144.8,144.8,11
20100701|2010-01-19 12:00,19,144.8,144.8,144.1,144.1,18
20100701|2010-01-19 12:30,19,144.3,144.3,144.3,144.3,1
20100701|2010-01-20 02:30,20,143.7,143.7,143.7,143.7,4
20100701|2010-01-20 03:00,20,143.45,143.65,143.45,143.65,5
20100701|2010-01-20 05:30,20,143,143,142.7,142.8,21
20100701|2010-01-20 06:00,20,142.7,142.7,142.7,142.7,1
20100701|2010-01-20 06:30,20,143,143.05,143,143,15
20100701|2010-01-20 07:00,20,143,143,143,143,2
20100701|2010-01-20 07:30,20,142.75,142.8,142.3,142.3,38
20100701|2010-01-20 08:00,20,142.6,142.6,142.6,142.6,10
20100701|2010-01-20 08:30,20,142.75,142.8,142.75,142.8,6
20100701|2010-01-20 09:00,20,142.6,142.6,142.6,142.6,1
20100701|2010-01-20 09:30,20,142.4,142.5,142.2,142.5,10
20100701|2010-01-20 10:00,20,142.25,142.25,141.9,141.95,126
20100701|2010-01-20 10:30,20,141.95,141.95,141.95,141.95,17
20100701|2010-01-20 11:00,20,142.5,142.6,142.5,142.6,12
20100701|2010-01-20 11:30,20,142.45,142.6,142.45,142.6,13
20100701|2010-01-20 12:00,20,142.6,142.6,142.2,142.3,14
20100701|2010-01-20 12:30,20,142.85,142.85,142.8,142.8,3
20100701|2010-01-21 02:30,21,141.65,143,141.65,142.65,36
20100701|2010-01-21 03:00,21,142.5,142.65,142.35,142.55,7
20100701|2010-01-21 03:30,21,142.65,142.65,142.65,142.65,4
20100701|2010-01-21 05:00,21,142.65,142.65,142.65,142.65,2
20100701|2010-01-21 07:00,21,143.05,143.05,143.05,143.05,15
20100701|2010-01-21 07:30,21,142.6,142.8,142.5,142.5,30
20100701|2010-01-21 08:00,21,142.5,142.75,142.5,142.75,7
20100701|2010-01-21 08:30,21,143.25,143.4,143.25,143.4,108
20100701|2010-01-21 10:00,21,142,142,141.25,141.4,22
20100701|2010-01-21 10:30,21,141.4,142.2,141.4,142.2,8
20100701|2010-01-21 11:00,21,141.75,141.8,141.65,141.8,12
20100701|2010-01-21 12:00,21,141.65,141.8,141.65,141.7,10
20100701|2010-01-21 12:30,21,142.2,142.2,142,142,6
20100701|2010-01-22 02:30,22,142.1,142.6,142.1,142.35,14
20100701|2010-01-22 03:00,22,142.25,142.25,142.25,142.25,3
20100701|2010-01-22 04:00,22,142.65,142.65,142.65,142.65,5
20100701|2010-01-22 04:30,22,142.5,142.7,142.4,142.7,6
20100701|2010-01-22 06:00,22,142.1,142.1,141.85,141.9,14
20100701|2010-01-22 06:30,22,142.1,142.1,141.6,141.7,17
20100701|2010-01-22 07:00,22,141.5,142.05,141.5,142.05,7
20100701|2010-01-22 07:30,22,141.3,141.35,141.3,141.35,7
20100701|2010-01-22 08:00,22,141.3,141.45,141.25,141.25,67
20100701|2010-01-22 08:30,22,141.1,141.3,141,141,15
20100701|2010-01-22 09:00,22,141.1,141.2,140.8,140.8,29
20100701|2010-01-22 09:30,22,141.15,141.6,141.15,141.6,2
20100701|2010-01-22 10:00,22,141.75,142.05,141.75,142,16
20100701|2010-01-22 10:30,22,142.25,144.5,142.25,143.35,44
20100701|2010-01-22 11:00,22,142.95,143.55,142.9,143.55,32
20100701|2010-01-22 11:30,22,143.45,143.45,143.45,143.45,2
20100701|2010-01-22 12:00,22,142.95,143,142.9,143,15
20100701|2010-01-22 12:30,22,143.1,143.1,143,143.05,16
20100701|2010-01-25 02:30,25,143,143,143,143,2
20100701|2010-01-25 04:00,25,143.55,143.55,143.55,143.55,1
20100701|2010-01-25 04:30,25,143.6,143.6,143.6,143.6,4
20100701|2010-01-25 05:00,25,143.7,143.7,143.7,143.7,1
20100701|2010-01-25 05:30,25,143.65,143.7,143.65,143.7,5
20100701|2010-01-25 07:00,25,142.35,142.35,142.35,142.35,2
20100701|2010-01-25 07:30,25,142.15,142.15,142.15,142.15,9
20100701|2010-01-25 08:00,25,142.5,142.5,142.5,142.5,1
20100701|2010-01-25 09:00,25,143.4,143.4,143.4,143.4,1
20100701|2010-01-25 09:30,25,143.5,143.5,143.15,143.2,16
20100701|2010-01-25 10:30,25,142.55,142.55,142.55,142.55,1
20100701|2010-01-25 11:00,25,142.3,142.7,142.3,142.7,24
20100701|2010-01-25 11:30,25,142.7,143.1,142.7,143.1,34
20100701|2010-01-25 12:00,25,143.15,143.15,142.7,142.85,15
20100701|2010-01-25 12:30,25,142.7,142.7,142.6,142.7,11
20100701|2010-01-26 02:30,26,142.6,142.6,142.6,142.6,2
20100701|2010-01-26 03:00,26,142.65,142.65,142.65,142.65,5
20100701|2010-01-26 04:00,26,142.6,142.65,142.6,142.65,6
20100701|2010-01-26 05:00,26,142.4,142.4,142.25,142.25,94
20100701|2010-01-26 05:30,26,141.9,141.95,141.9,141.9,17
20100701|2010-01-26 06:00,26,141.8,141.8,141.8,141.8,8
20100701|2010-01-26 06:30,26,141.7,141.7,141.7,141.7,13
20100701|2010-01-26 07:30,26,141.9,141.9,141.2,141.2,35
20100701|2010-01-26 08:00,26,140.65,140.65,140.65,140.65,1
20100701|2010-01-26 08:30,26,141.05,141.05,141.05,141.05,1
20100701|2010-01-26 09:00,26,140.9,141.1,140.9,141.1,9
20100701|2010-01-26 09:30,26,141.25,141.4,141.2,141.4,10
20100701|2010-01-26 10:00,26,141.25,141.5,141.2,141.2,21
20100701|2010-01-26 10:30,26,141.95,142.4,141.95,142.4,42
20100701|2010-01-26 11:00,26,141.8,141.8,141.7,141.7,13
20100701|2010-01-26 11:30,26,141.9,142,141.8,141.8,17
20100701|2010-01-26 12:30,26,141.8,141.8,141.75,141.75,8
20100701|2010-01-27 03:00,27,141.45,141.45,141.3,141.3,4
20100701|2010-01-27 04:00,27,141.9,141.9,141.9,141.9,4
20100701|2010-01-27 04:30,27,142.2,142.2,142.1,142.1,4
20100701|2010-01-27 05:00,27,142.4,142.4,142.4,142.4,5
20100701|2010-01-27 05:30,27,142.1,142.1,142.1,142.1,2
20100701|2010-01-27 06:30,27,142.1,142.1,141.6,141.6,6
20100701|2010-01-27 07:00,27,141.2,141.2,141.2,141.2,2
20100701|2010-01-27 07:30,27,141.1,141.2,141.1,141.2,26
20100701|2010-01-27 08:00,27,140.7,140.9,140.7,140.9,7
20100701|2010-01-27 08:30,27,141.25,141.25,141.05,141.05,8
20100701|2010-01-27 09:00,27,140.8,140.8,140.75,140.75,3
20100701|2010-01-27 09:30,27,140.5,140.5,138.1,138.5,93
20100701|2010-01-27 10:00,27,138.1,138.3,137.25,137.6,149
20100701|2010-01-27 10:30,27,137.65,138.05,137.6,137.7,84
20100701|2010-01-27 11:00,27,137.6,137.95,137.6,137.85,44
20100701|2010-01-27 11:30,27,137.75,137.9,137.65,137.65,30
20100701|2010-01-27 12:00,27,137.5,137.65,136.95,137,79
20100701|2010-01-28 02:30,28,137.2,138,137.2,137.95,28
20100701|2010-01-28 03:00,28,138.35,138.4,138.35,138.4,6
20100701|2010-01-28 03:30,28,138.05,138.05,137.55,137.55,13
20100701|2010-01-28 04:00,28,137.7,137.75,137.7,137.75,3
20100701|2010-01-28 04:30,28,137.55,137.55,137.4,137.4,9
20100701|2010-01-28 05:00,28,137.4,137.4,137.2,137.2,113
20100701|2010-01-28 05:30,28,137.4,137.55,137.4,137.55,14
20100701|2010-01-28 06:00,28,137.9,138.25,137.9,137.95,14
20100701|2010-01-28 06:30,28,137.9,138.05,137.9,138.05,2
20100701|2010-01-28 07:00,28,137.55,138.15,137.55,138.15,6
20100701|2010-01-28 07:30,28,137.5,137.5,136.7,137,169
20100701|2010-01-28 08:00,28,136.8,137.05,136.8,137,38
20100701|2010-01-28 08:30,28,136.85,136.9,136.7,136.7,21
20100701|2010-01-28 09:00,28,136.75,136.75,135.75,136.1,101
20100701|2010-01-28 09:30,28,136.15,136.2,135.9,135.9,5
20100701|2010-01-28 10:00,28,136.25,136.75,135.95,136.65,32
20100701|2010-01-28 10:30,28,136.65,136.65,136.25,136.35,29
20100701|2010-01-28 11:00,28,136.35,136.8,136.35,136.8,9
20100701|2010-01-28 11:30,28,136.65,136.65,136,136.25,7
20100701|2010-01-28 12:00,28,136.7,136.85,136.4,136.55,11
20100701|2010-01-28 12:30,28,136.4,136.7,136.4,136.7,14
20100701|2010-01-29 02:30,29,137.25,137.25,136.1,136.6,11
20100701|2010-01-29 03:00,29,136.55,136.9,136.55,136.9,6
20100701|2010-01-29 04:00,29,136.75,136.75,136.75,136.75,1
20100701|2010-01-29 04:30,29,137.25,137.25,137.25,137.25,1
20100701|2010-01-29 05:00,29,137.3,137.3,137.3,137.3,5
20100701|2010-01-29 05:30,29,137.3,137.3,137.3,137.3,7
20100701|2010-01-29 06:00,29,137.35,137.35,137.15,137.15,16
20100701|2010-01-29 06:30,29,137.15,137.15,136.9,136.9,17
20100701|2010-01-29 07:00,29,136.9,137.15,136.9,137.05,11
20100701|2010-01-29 07:30,29,136.95,137.3,136.95,137,5
20100701|2010-01-29 08:00,29,136.1,136.1,136,136,13
20100701|2010-01-29 08:30,29,136,136,135.75,135.8,16
20100701|2010-01-29 09:00,29,135.85,135.85,135.25,135.55,43
20100701|2010-01-29 09:30,29,135.55,136.1,135.5,135.95,19
20100701|2010-01-29 10:00,29,135.85,135.85,135.85,135.85,1
20100701|2010-01-29 10:30,29,135.75,135.75,135.3,135.3,37
20100701|2010-01-29 11:00,29,135.3,135.55,135.25,135.35,48
20100701|2010-01-29 11:30,29,135.25,135.25,135.25,135.25,3
20100701|2010-01-29 12:00,29,135.25,135.4,135,135.05,316
20100701|2010-01-29 12:30,29,135.35,135.35,135.15,135.15,28
20100701|2010-02-01 02:30,1,135.4,135.4,135.05,135.05,3
20100701|2010-02-01 03:30,1,135.5,135.5,135.5,135.5,2
20100701|2010-02-01 04:30,1,135.55,135.55,135.3,135.3,11
20100701|2010-02-01 05:00,1,135.35,135.35,135.35,135.35,13
20100701|2010-02-01 05:30,1,135.4,135.4,135.15,135.15,25
20100701|2010-02-01 06:00,1,135.2,135.2,134.95,134.95,41
20100701|2010-02-01 06:30,1,135,135.2,134.65,134.65,99
20100701|2010-02-01 07:00,1,134.6,135.65,134.6,135.4,41
20100701|2010-02-01 07:30,1,135.6,135.6,135.1,135.1,20
20100701|2010-02-01 08:00,1,134.8,135.15,134.75,135.15,13
20100701|2010-02-01 08:30,1,135.35,135.6,135.15,135.4,21
20100701|2010-02-01 09:00,1,135,136.2,135,136.1,28
20100701|2010-02-01 09:30,1,135.95,136,135.95,136,2
20100701|2010-02-01 10:00,1,135.5,136.05,135.5,136.05,7
20100701|2010-02-01 10:30,1,135.6,135.7,135.6,135.7,2
20100701|2010-02-01 12:30,1,136.1,136.1,136.1,136.1,3
20100701|2010-02-02 02:30,2,137,137,135.9,135.9,3
20100701|2010-02-02 04:00,2,136.05,136.05,136.05,136.05,10
20100701|2010-02-02 04:30,2,136.05,136.05,136.05,136.05,2
20100701|2010-02-02 05:00,2,136.15,136.15,136,136,19
20100701|2010-02-02 05:30,2,136.15,136.35,136.15,136.35,12
20100701|2010-02-02 07:00,2,136.5,136.5,136.5,136.5,2
20100701|2010-02-02 07:30,2,136.05,136.05,135.85,135.85,3
20100701|2010-02-02 08:00,2,136,136,136,136,1
20100701|2010-02-02 08:30,2,135.85,135.85,135.85,135.85,1
20100701|2010-02-02 09:30,2,136.4,136.4,136.4,136.4,4
20100701|2010-02-02 10:00,2,136.7,137.3,136.6,137.3,42
20100701|2010-02-02 10:30,2,137.6,138.5,137.6,138.5,32
20100701|2010-02-02 11:00,2,138.5,138.95,138.25,138.95,28
20100701|2010-02-02 11:30,2,138.75,138.75,138.05,138.05,29
20100701|2010-02-02 12:00,2,138.15,138.5,138.05,138.5,13
20100701|2010-02-02 12:30,2,138.2,138.3,138.2,138.3,33
20100701|2010-02-03 02:30,3,138.5,139,138.5,139,6
20100701|2010-02-03 03:00,3,139.15,139.15,138.9,138.9,5
20100701|2010-02-03 03:30,3,139,139,138.75,138.8,24
20100701|2010-02-03 04:30,3,139,139,139,139,2
20100701|2010-02-03 05:00,3,138.8,138.8,138.7,138.8,20
20100701|2010-02-03 06:00,3,138.5,138.5,138.5,138.5,15
20100701|2010-02-03 06:30,3,138.2,138.2,137.75,138,21
20100701|2010-02-03 07:00,3,138,138,137.3,137.3,22
20100701|2010-02-03 07:30,3,137.3,137.35,137,137,140
20100701|2010-02-03 08:00,3,136.85,136.95,136.55,136.6,302
20100701|2010-02-03 08:30,3,136.8,137.1,136.8,137,165
20100701|2010-02-03 09:00,3,136.85,137.1,135.9,135.9,11
20100701|2010-02-03 09:30,3,136.5,136.5,136.3,136.3,4
20100701|2010-02-03 10:00,3,136.35,136.35,136.1,136.1,9
20100701|2010-02-03 10:30,3,136,136.1,135.75,135.75,61
20100701|2010-02-03 11:00,3,135.95,136.2,135.75,135.9,95
20100701|2010-02-03 11:30,3,136,136.1,135.65,135.8,95
20100701|2010-02-03 12:00,3,135.8,136.5,135.6,136.15,333
20100701|2010-02-03 12:30,3,136.2,136.25,136.05,136.1,30
20100701|2010-02-04 02:30,4,136.25,136.25,135.8,135.8,8
20100701|2010-02-04 03:00,4,135.75,135.75,135.75,135.75,2
20100701|2010-02-04 03:30,4,136.2,136.25,136.2,136.25,9
20100701|2010-02-04 04:00,4,136.25,136.25,136.25,136.25,1
20100701|2010-02-04 04:30,4,136.2,136.2,136.2,136.2,23
20100701|2010-02-04 05:00,4,136.1,136.1,136,136,30
20100701|2010-02-04 05:30,4,136,136,135.8,135.8,35
20100701|2010-02-04 06:00,4,135.8,135.8,135.7,135.7,2
20100701|2010-02-04 06:30,4,135.6,135.6,135.5,135.5,21
20100701|2010-02-04 07:00,4,135.55,135.55,135.45,135.45,4
20100701|2010-02-04 07:30,4,135.85,135.85,135.85,135.85,1
20100701|2010-02-04 08:00,4,135.65,135.65,135.65,135.65,2
20100701|2010-02-04 08:30,4,135.4,135.4,134.9,134.95,111
20100701|2010-02-04 09:00,4,134.6,134.65,134.5,134.6,49
20100701|2010-02-04 09:30,4,134.5,134.75,134.2,134.2,85
20100701|2010-02-04 10:00,4,134.2,134.25,133.55,133.55,136
20100701|2010-02-04 10:30,4,133.55,133.55,133.3,133.3,128
20100701|2010-02-04 11:00,4,133.55,133.95,133.55,133.95,26
20100701|2010-02-04 11:30,4,134.3,134.85,134.3,134.85,30
20100701|2010-02-04 12:00,4,134.8,135,134.4,135,55
20100701|2010-02-04 12:30,4,134.95,135,134.95,135,50
20100701|2010-02-05 02:30,5,134.75,134.75,134.15,134.15,16
20100701|2010-02-05 03:00,5,134.3,134.3,134.1,134.1,7
20100701|2010-02-05 04:00,5,134,134,134,134,1
20100701|2010-02-05 04:30,5,133.95,133.95,133.95,133.95,17
20100701|2010-02-05 06:00,5,134.45,134.45,134.45,134.45,3
20100701|2010-02-05 06:30,5,134,134,134,134,6
20100701|2010-02-05 07:00,5,134,134,134,134,12
20100701|2010-02-05 07:30,5,134.45,134.9,134.45,134.9,12
20100701|2010-02-05 08:00,5,133.95,133.95,133.95,133.95,3
20100701|2010-02-05 09:00,5,133.95,133.95,133.95,133.95,2
20100701|2010-02-05 09:30,5,134.5,134.7,134.5,134.7,7
20100701|2010-02-05 10:00,5,134.5,134.6,134.1,134.1,15
20100701|2010-02-05 10:30,5,133.95,133.95,132.4,132.75,167
20100701|2010-02-05 11:00,5,132.8,133,132.55,132.75,22
20100701|2010-02-05 11:30,5,132.8,132.95,132.65,132.95,11
20100701|2010-02-05 12:00,5,132.9,132.9,132,132.25,38
20100701|2010-02-05 12:30,5,132.2,132.45,132.2,132.4,22
20100701|2010-02-08 02:30,8,133,133,132.9,132.9,2
20100701|2010-02-08 03:00,8,132.9,132.95,132.6,132.6,11
20100701|2010-02-08 03:30,8,132.55,132.9,132.55,132.8,45
20100701|2010-02-08 04:00,8,132.8,133,132.8,133,12
20100701|2010-02-08 04:30,8,132.8,132.8,132.8,132.8,3
20100701|2010-02-08 05:30,8,132.5,132.5,132.3,132.3,10
20100701|2010-02-08 06:00,8,132.3,132.3,132.3,132.3,4
20100701|2010-02-08 06:30,8,132,132.05,131.95,131.95,14
20100701|2010-02-08 07:00,8,131.95,132.35,131.95,132.3,16
20100701|2010-02-08 07:30,8,132.7,133,132.7,132.95,25
20100701|2010-02-08 08:00,8,133.2,133.6,133.2,133.6,24
20100701|2010-02-08 08:30,8,133.7,133.7,133,133,19
20100701|2010-02-08 09:00,8,133.45,133.75,133.25,133.5,32
20100701|2010-02-08 09:30,8,133.7,134.15,133.7,134,9
20100701|2010-02-08 10:00,8,134.2,134.7,134.1,134.2,16
20100701|2010-02-08 10:30,8,134.7,134.7,134.55,134.55,3
20100701|2010-02-08 11:00,8,134.3,134.3,134.3,134.3,4
20100701|2010-02-08 11:30,8,134.05,134.05,134.05,134.05,6
20100701|2010-02-08 12:00,8,134.15,134.2,133.8,134.2,10
20100701|2010-02-08 12:30,8,134.25,134.25,133.9,133.9,5
20100701|2010-02-09 02:30,9,134.05,134.25,134.05,134.25,17
20100701|2010-02-09 04:30,9,134.05,134.05,134.05,134.05,1
20100701|2010-02-09 06:00,9,134.55,134.55,134.55,134.55,8
20100701|2010-02-09 06:30,9,134.55,135.5,134.55,135,39
20100701|2010-02-09 07:00,9,135.05,135.05,134.4,134.4,21
20100701|2010-02-09 07:30,9,134.4,134.45,134.1,134.2,25
20100701|2010-02-09 08:00,9,134.1,134.4,133.9,134,35
20100701|2010-02-09 08:30,9,133.8,133.8,133.8,133.8,1
20100701|2010-02-09 09:00,9,133.9,134.3,133.85,133.85,5
20100701|2010-02-09 09:30,9,134,134,133.65,133.65,10
20100701|2010-02-09 10:00,9,133.3,133.3,132.9,133,100
20100701|2010-02-09 10:30,9,132.9,134.35,132.9,134.05,88
20100701|2010-02-09 11:00,9,134.2,134.4,134,134,13
20100701|2010-02-09 11:30,9,134,134,134,134,11
20100701|2010-02-09 12:00,9,134.2,134.2,133.8,133.8,72
20100701|2010-02-09 12:30,9,133.75,133.75,133.5,133.65,21
20100701|2010-02-10 02:30,10,134.5,134.5,133.1,133.15,23
20100701|2010-02-10 03:00,10,133.25,133.25,133.25,133.25,9
20100701|2010-02-10 05:00,10,133.8,133.8,133.8,133.8,2
20100701|2010-02-10 05:30,10,134.1,134.1,134.1,134.1,1
20100701|2010-02-10 08:00,10,133.5,133.5,133.5,133.5,2
20100701|2010-02-10 08:30,10,133.3,133.3,133.1,133.1,7
20100701|2010-02-10 09:00,10,133,133.25,132.95,132.95,15
20100701|2010-02-10 09:30,10,133,133.2,133,133.15,35
20100701|2010-02-10 10:00,10,133.15,133.2,133.15,133.2,2
20100701|2010-02-10 10:30,10,133.3,133.3,133.3,133.3,1
20100701|2010-02-10 11:00,10,133.4,133.5,133.4,133.5,68
20100701|2010-02-10 11:30,10,133.5,134.2,133.4,134.2,94
20100701|2010-02-10 12:00,10,134.4,135.4,134.3,135.35,55
20100701|2010-02-10 12:30,10,135.1,135.2,135.05,135.1,28
20100701|2010-02-11 02:30,11,135.8,135.8,135.8,135.8,3
20100701|2010-02-11 03:30,11,135.35,135.35,135.3,135.3,9
20100701|2010-02-11 05:00,11,135.35,135.35,135.3,135.3,6
20100701|2010-02-11 06:00,11,135.5,135.95,135.5,135.85,23
20100701|2010-02-11 06:30,11,135.85,135.9,135.85,135.9,7
20100701|2010-02-11 07:00,11,136.65,136.7,136.5,136.5,16
20100701|2010-02-11 07:30,11,136.65,136.65,135.65,135.65,25
20100701|2010-02-11 08:00,11,135.75,135.75,135.4,135.4,22
20100701|2010-02-11 08:30,11,135.1,135.1,135.05,135.05,5
20100701|2010-02-11 09:00,11,135.1,135.5,134.9,135.5,22
20100701|2010-02-11 09:30,11,134.9,135.05,134.9,135.05,6
20100701|2010-02-11 10:00,11,135.1,135.35,135.1,135.35,6
20100701|2010-02-11 10:30,11,135.45,135.45,135.3,135.3,10
20100701|2010-02-11 11:00,11,135.6,135.6,135.15,135.35,11
20100701|2010-02-11 11:30,11,135.3,135.3,135,135.2,17
20100701|2010-02-11 12:00,11,135.25,135.3,135.15,135.15,8
20100701|2010-02-11 12:30,11,135.25,135.25,135,135,6
20100701|2010-02-12 02:30,12,134.2,134.7,133.9,134.7,25
20100701|2010-02-12 03:30,12,134.5,134.5,134.25,134.25,19
20100701|2010-02-12 04:00,12,134.1,134.1,133.95,133.95,8
20100701|2010-02-12 05:00,12,133.8,134.1,133.75,134.1,5
20100701|2010-02-12 05:30,12,133.85,133.85,133.85,133.85,1
20100701|2010-02-12 07:00,12,133.85,133.9,133.6,133.6,17
20100701|2010-02-12 07:30,12,133.8,133.95,133.4,133.6,51
20100701|2010-02-12 08:00,12,133.85,133.9,133.85,133.85,11
20100701|2010-02-12 08:30,12,133.55,133.95,133.55,133.95,13
20100701|2010-02-12 09:00,12,134,134.5,134,134.5,11
20100701|2010-02-12 09:30,12,134.7,135,134.65,134.65,23
20100701|2010-02-12 10:00,12,135,136.15,135,136.15,50
20100701|2010-02-12 10:30,12,135.85,135.85,135.8,135.85,25
20100701|2010-02-12 11:00,12,135.85,136,135.85,136,33
20100701|2010-02-12 11:30,12,135.9,136.05,135.9,136.05,41
20100701|2010-02-12 12:00,12,136.2,136.2,135.75,135.75,2
20100701|2010-02-12 12:30,12,135.75,135.75,135.7,135.7,3
20100701|2010-02-16 02:30,16,135.9,136.45,135.9,136.4,14
20100701|2010-02-16 03:00,16,136.5,136.5,136.3,136.5,21
20100701|2010-02-16 03:30,16,136.55,136.55,136.45,136.5,4
20100701|2010-02-16 04:00,16,136.5,136.5,136.5,136.5,2
20100701|2010-02-16 04:30,16,136.45,136.45,136.45,136.45,3
20100701|2010-02-16 05:30,16,136.6,136.6,136.6,136.6,1
20100701|2010-02-16 06:00,16,136.3,136.3,136.3,136.3,12
20100701|2010-02-16 06:30,16,135.6,135.6,135.6,135.6,5
20100701|2010-02-16 07:00,16,135.6,135.75,135.2,135.7,75
20100701|2010-02-16 07:30,16,135.7,136.25,135.7,136,29
20100701|2010-02-16 08:00,16,135.95,136.3,135.85,136.3,18
20100701|2010-02-16 08:30,16,136.25,136.35,136.1,136.25,13
20100701|2010-02-16 09:00,16,136.25,136.3,136.15,136.15,4
20100701|2010-02-16 09:30,16,136.35,137.75,136.35,137.55,53
20100701|2010-02-16 10:00,16,137.5,137.55,137.25,137.3,58
20100701|2010-02-16 10:30,16,137.5,137.6,137.5,137.5,9
20100701|2010-02-16 11:00,16,137.55,137.55,136.55,136.7,34
20100701|2010-02-16 11:30,16,136.75,136.75,136.35,136.35,3
20100701|2010-02-16 12:00,16,136.7,136.7,136.6,136.6,4
20100701|2010-02-16 12:30,16,136.5,136.5,136.3,136.3,27
20100701|2010-02-17 02:30,17,137.3,137.3,137.3,137.3,1
20100701|2010-02-17 03:30,17,136.85,136.85,136.7,136.7,13
20100701|2010-02-17 04:00,17,136.55,136.55,136.5,136.5,4
20100701|2010-02-17 05:30,17,136.45,136.45,136.45,136.45,2
20100701|2010-02-17 06:00,17,136.55,136.55,136.55,136.55,1
20100701|2010-02-17 06:30,17,136.75,136.9,136.75,136.85,4
20100701|2010-02-17 07:30,17,136,136.3,136,136.2,12
20100701|2010-02-17 08:00,17,135.8,135.8,135.15,135.65,37
20100701|2010-02-17 08:30,17,136.1,136.1,135.85,135.85,23
20100701|2010-02-17 09:00,17,135.5,136,135.5,136,15
20100701|2010-02-17 09:30,17,135.65,135.65,135.55,135.55,12
20100701|2010-02-17 10:00,17,135.6,135.9,135.6,135.9,10
20100701|2010-02-17 10:30,17,135.9,136.15,135.9,136.15,18
20100701|2010-02-17 11:00,17,136,136.2,136,136.2,20
20100701|2010-02-17 11:30,17,136,136,135.55,135.55,35
20100701|2010-02-17 12:00,17,135.65,136.25,135.65,136.2,27
20100701|2010-02-17 12:30,17,136.05,136.05,135.7,135.7,16
20100701|2010-02-18 02:30,18,135.6,135.8,135.6,135.8,3
20100701|2010-02-18 03:00,18,136.15,136.15,136.15,136.15,10
20100701|2010-02-18 03:30,18,136.4,136.45,136.3,136.3,22
20100701|2010-02-18 04:00,18,136.2,136.5,136.2,136.5,3
20100701|2010-02-18 04:30,18,136.5,136.5,136.5,136.5,1
20100701|2010-02-18 05:00,18,136.35,136.6,136.35,136.6,20
20100701|2010-02-18 06:30,18,136.3,136.4,136.3,136.35,10
20100701|2010-02-18 07:00,18,136.55,136.85,136.5,136.85,3
20100701|2010-02-18 07:30,18,136.55,136.55,136.5,136.5,4
20100701|2010-02-18 08:00,18,136.8,138.7,136.8,138.7,129
20100701|2010-02-18 08:30,18,138.8,138.8,138,138.25,40
20100701|2010-02-18 09:00,18,138.15,138.15,137.6,137.6,69
20100701|2010-02-18 09:30,18,137.65,138,137.55,137.9,44
20100701|2010-02-18 10:00,18,137.8,138,137.7,137.85,23
20100701|2010-02-18 10:30,18,137.8,137.8,137.25,137.25,57
20100701|2010-02-18 11:00,18,137.25,137.5,137.25,137.5,22
20100701|2010-02-18 11:30,18,137.4,137.6,137.4,137.6,21
20100701|2010-02-18 12:00,18,137.7,137.9,137.7,137.9,16
20100701|2010-02-18 12:30,18,137.8,138.2,137.8,137.95,36
20100701|2010-02-19 02:30,19,136.6,136.9,136.5,136.9,27
20100701|2010-02-19 03:00,19,136.9,136.9,136.9,136.9,1
20100701|2010-02-19 03:30,19,137.15,137.2,137.15,137.15,11
20100701|2010-02-19 04:00,19,137.05,137.05,137.05,137.05,1
20100701|2010-02-19 04:30,19,137.05,137.15,137,137,5
20100701|2010-02-19 05:00,19,136.85,136.85,136.85,136.85,7
20100701|2010-02-19 05:30,19,136.8,136.8,136.8,136.8,4
20100701|2010-02-19 06:00,19,136.95,136.95,136.9,136.9,5
20100701|2010-02-19 06:30,19,137.1,137.3,137.1,137.25,11
20100701|2010-02-19 07:00,19,137.2,137.2,137.2,137.2,1
20100701|2010-02-19 07:30,19,137.7,138.4,137.45,138.2,28
20100701|2010-02-19 08:00,19,138.15,138.5,137.95,137.95,20
20100701|2010-02-19 08:30,19,137.9,138.4,137.9,138.2,73
20100701|2010-02-19 09:00,19,138.2,138.2,137.7,138,40
20100701|2010-02-19 09:30,19,138.15,138.2,138.05,138.1,8
20100701|2010-02-19 10:00,19,137.9,137.9,137.85,137.85,23
20100701|2010-02-19 10:30,19,138.05,138.15,138.05,138.15,5
20100701|2010-02-19 11:00,19,138.35,138.7,138.3,138.5,10
20100701|2010-02-19 11:30,19,138.4,138.5,138.25,138.5,20
20100701|2010-02-19 12:00,19,138.65,138.7,138.55,138.7,14
20100701|2010-02-19 12:30,19,138.7,138.7,138.5,138.5,36
20100701|2010-02-22 02:30,22,138.15,138.15,138.15,138.15,1
20100701|2010-02-22 05:00,22,138.15,138.15,138.05,138.05,5
20100701|2010-02-22 05:30,22,138.15,138.15,138.15,138.15,1
20100701|2010-02-22 06:30,22,138,138,137.75,137.75,16
20100701|2010-02-22 07:00,22,137.8,137.85,137.8,137.85,7
20100701|2010-02-22 07:30,22,137.75,137.9,136.8,137.05,49
20100701|2010-02-22 08:00,22,136.9,136.9,136.2,136.45,26
20100701|2010-02-22 08:30,22,136.4,136.4,135,135.25,181
20100701|2010-02-22 09:00,22,135.1,135.2,133.5,133.85,297
20100701|2010-02-22 09:30,22,133.85,134.5,133.85,134.35,118
20100701|2010-02-22 10:00,22,134.3,134.3,133.65,133.8,93
20100701|2010-02-22 10:30,22,133.55,133.55,133,133.55,46
20100701|2010-02-22 11:00,22,133.45,133.75,133.45,133.6,23
20100701|2010-02-22 11:30,22,133.55,133.8,133.45,133.55,17
20100701|2010-02-22 12:00,22,133.5,133.65,133.4,133.5,27
20100701|2010-02-22 12:30,22,133.4,133.45,133.2,133.4,58
20100701|2010-02-23 02:30,23,133.9,134.5,133.8,134.35,66
20100701|2010-02-23 03:00,23,134.3,134.35,134.15,134.15,51
20100701|2010-02-23 03:30,23,134,134.25,134,134.2,9
20100701|2010-02-23 04:00,23,134.35,134.35,134.35,134.35,1
20100701|2010-02-23 05:00,23,133.95,133.95,133.75,133.75,17
20100701|2010-02-23 05:30,23,133.85,133.85,133.5,133.5,13
20100701|2010-02-23 06:00,23,133.5,133.5,133.2,133.4,35
20100701|2010-02-23 06:30,23,133.5,133.5,133.1,133.1,12
20100701|2010-02-23 07:00,23,133.05,133.8,133.05,133.8,44
20100701|2010-02-23 07:30,23,133.85,134.15,133.7,133.95,49
20100701|2010-02-23 08:00,23,133.95,134.2,133.8,134.2,26
20100701|2010-02-23 08:30,23,134.2,134.2,134,134.15,27
20100701|2010-02-23 09:00,23,134,134.05,133.45,133.6,42
20100701|2010-02-23 09:30,23,133.65,134,133.5,134,16
20100701|2010-02-23 10:00,23,134,134,133.35,133.6,77
20100701|2010-02-23 10:30,23,133.5,134.1,133.35,134,34
20100701|2010-02-23 11:00,23,134,134,133.55,133.8,22
20100701|2010-02-23 11:30,23,133.95,133.95,133.55,133.95,15
20100701|2010-02-23 12:00,23,134.1,134.3,133.9,133.9,21
20100701|2010-02-23 12:30,23,133.85,133.9,133.8,133.9,36
20100701|2010-02-24 02:30,24,134.65,134.65,133.8,134.05,7
20100701|2010-02-24 03:00,24,133.8,133.8,133.75,133.75,2
20100701|2010-02-24 03:30,24,133.9,133.9,133.9,133.9,2
20100701|2010-02-24 04:00,24,133.95,133.95,133.95,133.95,20
20100701|2010-02-24 05:30,24,134,134,133.9,133.9,8
20100701|2010-02-24 06:30,24,134,134,134,134,2
20100701|2010-02-24 07:00,24,134,134.35,133.9,134.35,40
20100701|2010-02-24 07:30,24,134.3,134.3,133.65,133.65,17
20100701|2010-02-24 08:00,24,133.75,133.85,133.75,133.85,3
20100701|2010-02-24 08:30,24,133.9,134.25,133.5,134.25,40
20100701|2010-02-24 09:00,24,134.15,134.8,134,134.05,50
20100701|2010-02-24 09:30,24,133.9,134.7,133.9,134.4,38
20100701|2010-02-24 10:00,24,134,134.1,134,134.1,4
20100701|2010-02-24 10:30,24,134.3,134.45,134.25,134.25,3
20100701|2010-02-24 11:00,24,134.45,134.45,134.45,134.45,1
20100701|2010-02-24 11:30,24,134.25,134.25,134.05,134.05,25
20100701|2010-02-24 12:00,24,134.25,134.65,134.2,134.65,97
20100701|2010-02-24 12:30,24,134.6,134.6,133.9,133.9,32
20100701|2010-02-25 02:30,25,133.65,133.7,133.65,133.65,21
20100701|2010-02-25 03:00,25,133.5,133.5,133.3,133.3,4
20100701|2010-02-25 03:30,25,133.65,133.65,133.65,133.65,5
20100701|2010-02-25 05:00,25,133.6,133.6,133.6,133.6,2
20100701|2010-02-25 05:30,25,133.6,133.6,133.55,133.6,17
20100701|2010-02-25 06:00,25,133.5,133.5,133.45,133.45,21
20100701|2010-02-25 06:30,25,133,133,132.4,132.85,104
20100701|2010-02-25 07:00,25,132.6,132.7,132,132,52
20100701|2010-02-25 07:30,25,132,132,130,130.9,386
20100701|2010-02-25 08:00,25,131,131.1,130.65,131,104
20100701|2010-02-25 08:30,25,131.3,131.3,131,131,33
20100701|2010-02-25 09:00,25,130.95,131.35,130.95,131.3,66
20100701|2010-02-25 09:30,25,131.15,131.45,131.05,131.2,38
20100701|2010-02-25 10:00,25,131.3,131.35,131.2,131.2,23
20100701|2010-02-25 10:30,25,131.15,131.2,130.85,130.85,35
20100701|2010-02-25 11:00,25,130.6,131.3,130.6,131.15,24
20100701|2010-02-25 11:30,25,131.25,131.65,131.25,131.5,20
20100701|2010-02-25 12:00,25,131.35,131.55,131.25,131.55,80
20100701|2010-02-25 12:30,25,131.55,131.75,131.4,131.75,39
20100701|2010-02-26 02:30,26,132,132.85,132,132.55,24
20100701|2010-02-26 03:00,26,132.85,133.1,132.85,133.1,11
20100701|2010-02-26 03:30,26,133.25,133.3,133.15,133.15,17
20100701|2010-02-26 04:00,26,133.05,133.05,132.9,132.9,5
20100701|2010-02-26 04:30,26,133.05,133.3,133.05,133.25,13
20100701|2010-02-26 05:00,26,133.25,133.25,132.95,132.95,19
20100701|2010-02-26 05:30,26,132.9,133.05,132.9,133,22
20100701|2010-02-26 06:00,26,132.9,132.9,132.45,132.5,45
20100701|2010-02-26 06:30,26,132.5,132.5,132.3,132.3,4
20100701|2010-02-26 07:00,26,132.25,132.85,132.25,132.85,12
20100701|2010-02-26 07:30,26,132.9,133.8,132.9,133.4,57
20100701|2010-02-26 08:00,26,133.3,133.4,132.85,133.15,23
20100701|2010-02-26 08:30,26,132.85,132.95,132.45,132.85,41
20100701|2010-02-26 09:00,26,132.45,132.8,132.45,132.65,21
20100701|2010-02-26 09:30,26,132.9,132.9,132.4,132.4,9
20100701|2010-02-26 10:00,26,132.4,132.5,132.4,132.4,12
20100701|2010-02-26 10:30,26,132.5,132.6,132.45,132.45,24
20100701|2010-02-26 11:00,26,132.45,132.65,131.65,132.4,88
20100701|2010-02-26 11:30,26,132.4,132.8,132.4,132.5,10
20100701|2010-02-26 12:00,26,132.6,133,132.6,132.95,42
20100701|2010-02-26 12:30,26,132.95,132.95,132.7,132.7,32
20100701|2010-03-01 02:30,1,132.7,133.3,132.7,133.3,22
20100701|2010-03-01 03:00,1,133.2,133.2,133.2,133.2,1
20100701|2010-03-01 03:30,1,133.3,133.3,133.1,133.1,5
20100701|2010-03-01 04:00,1,133,133,132.9,132.9,3
20100701|2010-03-01 04:30,1,132.75,132.75,132.7,132.7,9
20100701|2010-03-01 05:00,1,132.75,132.75,132.75,132.75,1
20100701|2010-03-01 05:30,1,133.1,133.25,132.2,132.2,30
20100701|2010-03-01 06:00,1,132.2,132.2,132,132,10
20100701|2010-03-01 06:30,1,132,132.4,132,132.35,55
20100701|2010-03-01 07:00,1,132.05,132.45,132,132.45,52
20100701|2010-03-01 07:30,1,132.4,134.65,132.4,134.65,149
20100701|2010-03-01 08:00,1,134.6,134.65,134.35,134.35,39
20100701|2010-03-01 08:30,1,133.9,133.9,133.6,133.6,30
20100701|2010-03-01 09:00,1,133.9,134.05,133.9,133.95,37
20100701|2010-03-01 09:30,1,133.8,133.8,133.1,133.5,42
20100701|2010-03-01 10:00,1,133.35,133.45,133.25,133.4,21
20100701|2010-03-01 10:30,1,133.4,133.4,133,133.1,28
20100701|2010-03-01 11:00,1,133.15,133.15,133.15,133.15,36
20100701|2010-03-01 11:30,1,133.1,133.4,133.1,133.3,17
20100701|2010-03-01 12:00,1,133.25,133.45,133.15,133.45,41
20100701|2010-03-01 12:30,1,133.4,133.4,133.1,133.4,12
20100701|2010-03-02 02:30,2,133,133.55,132.9,132.9,50
20100701|2010-03-02 03:00,2,133.15,133.15,132.9,133.1,13
20100701|2010-03-02 03:30,2,132.9,132.9,132.9,132.9,4
20100701|2010-03-02 04:00,2,133.4,133.5,133.4,133.5,6
20100701|2010-03-02 04:30,2,133.25,134.05,133.25,134.05,42
20100701|2010-03-02 05:00,2,133.9,133.9,133.7,133.7,10
20100701|2010-03-02 05:30,2,133.85,133.9,133.85,133.85,3
20100701|2010-03-02 06:00,2,133.9,134,133.9,134,6
20100701|2010-03-02 06:30,2,134,134.4,134,134.4,18
20100701|2010-03-02 07:00,2,134.25,134.25,133.8,133.8,18
20100701|2010-03-02 07:30,2,133.8,134.45,133.8,133.95,57
20100701|2010-03-02 08:00,2,133.95,134.25,133.9,133.9,12
20100701|2010-03-02 08:30,2,133.85,133.85,133.5,133.85,13
20100701|2010-03-02 09:00,2,133.9,133.9,132.55,133,64
20100701|2010-03-02 09:30,2,132.95,133.9,132.9,133.85,56
20100701|2010-03-02 10:00,2,133.75,133.8,133.6,133.8,17
20100701|2010-03-02 10:30,2,133.9,133.9,133.45,133.45,17
20100701|2010-03-02 11:00,2,133.7,133.7,133.4,133.45,10
20100701|2010-03-02 11:30,2,133.6,133.7,133.6,133.6,12
20100701|2010-03-02 12:00,2,133.8,134.1,133.8,134.1,47
20100701|2010-03-02 12:30,2,133.9,134.1,133.9,134.1,32
20100701|2010-03-03 02:30,3,134.05,134.05,133.5,133.75,9
20100701|2010-03-03 03:00,3,133.9,134,133.9,134,18
20100701|2010-03-03 04:00,3,133.8,133.9,133.8,133.8,5
20100701|2010-03-03 05:00,3,133.65,133.8,133.5,133.5,11
20100701|2010-03-03 05:30,3,133.7,133.7,133.65,133.65,11
20100701|2010-03-03 06:30,3,133.65,133.8,133.65,133.75,23
20100701|2010-03-03 07:00,3,133.5,133.9,133.5,133.7,11
20100701|2010-03-03 07:30,3,133.65,134.25,133.65,134.25,36
20100701|2010-03-03 08:00,3,134.15,134.15,134.1,134.15,14
20100701|2010-03-03 08:30,3,134.2,134.2,133.7,133.7,13
20100701|2010-03-03 09:00,3,133.5,133.5,132,133.05,61
20100701|2010-03-03 09:30,3,132.55,133.05,132.5,133.05,64
20100701|2010-03-03 10:00,3,133.2,133.85,133.2,133.75,72
20100701|2010-03-03 10:30,3,133.7,133.95,133.65,133.9,8
20100701|2010-03-03 11:00,3,134,134.1,133.85,134,26
20100701|2010-03-03 11:30,3,133.95,134.05,133.75,133.75,7
20100701|2010-03-03 12:00,3,133.85,133.85,133.85,133.85,1
20100701|2010-03-03 12:30,3,133.65,133.75,133.5,133.7,39
20100701|2010-03-04 02:30,4,133.7,133.7,133.25,133.35,19
20100701|2010-03-04 03:00,4,133.35,133.35,133.35,133.35,10
20100701|2010-03-04 03:30,4,133.35,133.35,133.2,133.2,12
20100701|2010-03-04 04:00,4,133.35,133.35,133.3,133.3,3
20100701|2010-03-04 04:30,4,133.25,133.35,133.25,133.35,9
20100701|2010-03-04 05:00,4,133.35,133.55,132.7,132.7,18
20100701|2010-03-04 05:30,4,132.7,132.75,132.65,132.75,6
20100701|2010-03-04 06:00,4,133.05,133.05,133.05,133.05,10
20100701|2010-03-04 06:30,4,133.05,133.05,133,133,9
20100701|2010-03-04 07:00,4,133,133.75,132.95,133.65,59
20100701|2010-03-04 07:30,4,133.45,133.75,133.3,133.6,36
20100701|2010-03-04 08:00,4,133.3,133.3,132.15,132.15,168
20100701|2010-03-04 08:30,4,132.15,132.25,131.8,132.1,147
20100701|2010-03-04 09:00,4,132.1,132.2,130.5,130.85,325
20100701|2010-03-04 09:30,4,130.85,130.95,130.5,130.55,41
20100701|2010-03-04 10:00,4,130.6,131.85,130.5,131.85,150
20100701|2010-03-04 10:30,4,131.85,131.9,131.55,131.55,77
20100701|2010-03-04 11:00,4,131.9,132.05,131.5,131.7,99
20100701|2010-03-04 11:30,4,131.75,131.95,131.7,131.8,39
20100701|2010-03-04 12:00,4,131.8,131.95,131.75,131.9,65
20100701|2010-03-04 12:30,4,131.9,132.15,131.75,132.15,52
20100701|2010-03-05 02:30,5,132.4,132.75,132.2,132.75,34
20100701|2010-03-05 03:30,5,132.9,132.9,132.9,132.9,6
20100701|2010-03-05 04:00,5,132.95,132.95,132.65,132.65,21
20100701|2010-03-05 04:30,5,132.7,132.7,132.7,132.7,1
20100701|2010-03-05 05:00,5,132.7,132.7,132.5,132.5,3
20100701|2010-03-05 05:30,5,132.75,132.75,132.75,132.75,14
20100701|2010-03-05 06:00,5,132.5,132.5,132.3,132.3,8
20100701|2010-03-05 06:30,5,132.4,132.5,132.4,132.5,3
20100701|2010-03-05 07:00,5,132.35,132.35,131.85,131.85,31
20100701|2010-03-05 07:30,5,131.7,132.15,131.7,131.9,31
20100701|2010-03-05 08:00,5,131.85,132.25,131.8,132.25,22
20100701|2010-03-05 08:30,5,132.15,132.5,132.15,132.3,49
20100701|2010-03-05 09:00,5,132.3,132.4,132.3,132.4,9
20100701|2010-03-05 09:30,5,132.45,132.45,131.8,131.8,23
20100701|2010-03-05 10:00,5,131.8,132.05,131.8,132,8
20100701|2010-03-05 10:30,5,131.95,132.05,131.75,131.8,26
20100701|2010-03-05 11:00,5,131.9,132,131.9,131.9,14
20100701|2010-03-05 11:30,5,131.9,132,131.75,132,11
20100701|2010-03-05 12:00,5,131.95,132.15,131.95,132.15,35
20100701|2010-03-05 12:30,5,132.1,132.2,132.05,132.2,12
20100701|2010-03-08 02:30,8,132.4,132.45,132.2,132.45,28
20100701|2010-03-08 03:30,8,132.5,132.5,132.45,132.45,2
20100701|2010-03-08 04:00,8,132.45,132.45,132.45,132.45,6
20100701|2010-03-08 04:30,8,132.35,132.35,132.1,132.2,9
20100701|2010-03-08 05:00,8,132.2,132.2,132.2,132.2,18
20100701|2010-03-08 05:30,8,132.15,132.15,132.15,132.15,1
20100701|2010-03-08 06:00,8,131.65,131.85,131.65,131.85,26
20100701|2010-03-08 06:30,8,131.85,131.95,131.85,131.95,5
20100701|2010-03-08 07:00,8,131.95,131.95,131.75,131.8,30
20100701|2010-03-08 07:30,8,132,132.2,131.85,132.2,25
20100701|2010-03-08 08:00,8,132.5,133.5,132.5,133.15,70
20100701|2010-03-08 08:30,8,133.25,133.25,132.8,132.8,25
20100701|2010-03-08 09:00,8,132.8,132.85,132.8,132.8,20
20100701|2010-03-08 09:30,8,132.15,132.35,131.85,132.05,34
20100701|2010-03-08 10:00,8,132.1,132.45,132.05,132.4,19
20100701|2010-03-08 10:30,8,132.35,132.35,132.3,132.3,21
20100701|2010-03-08 11:00,8,132.25,132.45,132.25,132.4,35
20100701|2010-03-08 11:30,8,132.3,132.3,132,132,23
20100701|2010-03-08 12:00,8,132.05,132.9,131.95,132.9,32
20100701|2010-03-08 12:30,8,132.85,133,132.65,133,30
20100701|2010-03-09 02:30,9,133,133,132.55,132.6,5
20100701|2010-03-09 03:00,9,132.4,132.4,132.25,132.3,14
20100701|2010-03-09 03:30,9,132.15,132.15,132.1,132.1,5
20100701|2010-03-09 04:30,9,132.5,132.5,132.5,132.5,1
20100701|2010-03-09 05:00,9,132.55,132.55,132.2,132.2,16
20100701|2010-03-09 05:30,9,132.05,132.05,131.95,131.95,19
20100701|2010-03-09 06:00,9,132,132,132,132,3
20100701|2010-03-09 06:30,9,132,132.3,132,132.3,9
20100701|2010-03-09 07:00,9,132.25,132.25,132,132.1,20
20100701|2010-03-09 07:30,9,132.05,132.3,132.05,132.25,18
20100701|2010-03-09 08:00,9,132.3,133.35,132.3,133.35,57
20100701|2010-03-09 08:30,9,133.25,133.5,132.9,133,62
20100701|2010-03-09 09:00,9,132.9,133.1,132.8,133.05,32
20100701|2010-03-09 09:30,9,132.85,133.4,132.8,133.4,9
20100701|2010-03-09 10:00,9,133.2,135.75,133.15,135.2,219
20100701|2010-03-09 10:30,9,135.15,135.25,135.05,135.1,70
20100701|2010-03-09 11:00,9,135,135.05,134.65,134.8,20
20100701|2010-03-09 11:30,9,134.8,135.2,134.7,134.85,41
20100701|2010-03-09 12:00,9,134.8,134.8,134.45,134.45,21
20100701|2010-03-09 12:30,9,134.45,134.7,134.25,134.7,77
20100701|2010-03-10 02:30,10,134.4,134.7,134.4,134.6,8
20100701|2010-03-10 03:00,10,134.65,134.95,134.5,134.95,21
20100701|2010-03-10 03:30,10,134.9,134.9,134.5,134.5,17
20100701|2010-03-10 04:00,10,134.5,134.6,134.5,134.5,4
20100701|2010-03-10 04:30,10,134.5,134.5,134.35,134.35,16
20100701|2010-03-10 05:00,10,134.35,134.4,134.35,134.4,3
20100701|2010-03-10 05:30,10,134.6,134.6,134.55,134.55,3
20100701|2010-03-10 06:30,10,134.5,134.5,134.45,134.45,3
20100701|2010-03-10 07:00,10,133.95,133.95,133.5,133.7,36
20100701|2010-03-10 07:30,10,133.85,134,133.85,134,8
20100701|2010-03-10 08:00,10,134.15,134.15,133.95,134.1,16
20100701|2010-03-10 08:30,10,134,134.2,134,134.2,18
20100701|2010-03-10 09:00,10,134.2,135,134.2,135,26
20100701|2010-03-10 09:30,10,135.2,135.35,134.8,135.35,39
20100701|2010-03-10 10:00,10,135.3,135.3,134.5,134.5,33
20100701|2010-03-10 10:30,10,134.5,134.55,134.2,134.55,15
20100701|2010-03-10 11:00,10,134.5,134.6,134,134,48
20100701|2010-03-10 11:30,10,134,134.55,134,134.55,14
20100701|2010-03-10 12:00,10,134.45,134.75,134.45,134.45,39
20100701|2010-03-10 12:30,10,134.35,134.35,134.05,134.1,22
20100701|2010-03-11 02:30,11,134.3,134.45,134.3,134.45,2
20100701|2010-03-11 03:00,11,134.6,134.6,134.6,134.6,2
20100701|2010-03-11 03:30,11,134.4,134.4,134.4,134.4,4
20100701|2010-03-11 04:00,11,134.55,134.55,134.55,134.55,4
20100701|2010-03-11 05:30,11,134.65,134.65,134.65,134.65,1
20100701|2010-03-11 06:00,11,134.55,134.55,134.55,134.55,4
20100701|2010-03-11 06:30,11,134.55,135,134.55,135,12
20100701|2010-03-11 07:00,11,134.85,134.85,134.3,134.65,71
20100701|2010-03-11 07:30,11,134.65,135.15,134.65,135,34
20100701|2010-03-11 08:00,11,134.8,135,134.8,135,23
20100701|2010-03-11 08:30,11,135.05,135.1,134.6,134.6,59
20100701|2010-03-11 09:00,11,134.75,134.9,134.6,134.9,11
20100701|2010-03-11 09:30,11,135,135.1,134.9,134.95,16
20100701|2010-03-11 10:00,11,134.95,135.5,134.95,135.4,28
20100701|2010-03-11 10:30,11,135.25,135.4,135.2,135.4,33
20100701|2010-03-11 11:00,11,135.3,135.35,135,135,11
20100701|2010-03-11 11:30,11,135,135,134.95,135,8
20100701|2010-03-11 12:00,11,135,135.4,135,135.4,26
20100701|2010-03-11 12:30,11,135.4,135.5,135.2,135.4,47
20100701|2010-03-12 02:30,12,134.9,136,134.9,135.8,71
20100701|2010-03-12 03:00,12,135.75,135.8,135.75,135.8,15
20100701|2010-03-12 03:30,12,135.85,135.85,135.8,135.8,32
20100701|2010-03-12 04:00,12,135.9,135.95,135.8,135.95,16
20100701|2010-03-12 04:30,12,135.95,135.95,135.85,135.85,7
20100701|2010-03-12 05:00,12,135.65,135.65,135.65,135.65,2
20100701|2010-03-12 05:30,12,135.6,135.7,135.6,135.7,4
20100701|2010-03-12 06:00,12,135.7,135.75,135.65,135.65,21
20100701|2010-03-12 06:30,12,135.5,135.5,135.4,135.5,9
20100701|2010-03-12 07:00,12,135.65,136.05,135.45,135.95,90
20100701|2010-03-12 07:30,12,135.95,136.3,135.95,136.1,96
20100701|2010-03-12 08:00,12,136.15,136.15,135.85,135.9,24
20100701|2010-03-12 08:30,12,135.9,136.25,135.9,136.2,33
20100701|2010-03-12 09:00,12,136.25,136.25,135.95,136.2,23
20100701|2010-03-12 09:30,12,136.1,136.3,136.1,136.25,7
20100701|2010-03-12 10:00,12,136.25,136.45,136.25,136.3,74
20100701|2010-03-12 10:30,12,136.45,136.65,136.2,136.2,100
20100701|2010-03-12 11:00,12,135.8,135.8,133.25,133.75,322
20100701|2010-03-12 11:30,12,133.9,134.2,133.8,134.2,23
20100701|2010-03-12 12:00,12,133.9,134.25,133.9,134.05,26
20100701|2010-03-12 12:30,12,134.1,134.1,133.95,133.95,56
20100701|2010-03-15 02:30,15,133.9,134.4,133.9,134.25,10
20100701|2010-03-15 03:00,15,134.2,134.2,134,134,11
20100701|2010-03-15 03:30,15,134.1,134.1,133.65,133.65,4
20100701|2010-03-15 04:00,15,133.6,133.6,133.6,133.6,2
20100701|2010-03-15 04:30,15,133.5,133.5,133.35,133.5,7
20100701|2010-03-15 05:00,15,133.2,133.55,133.2,133.55,9
20100701|2010-03-15 05:30,15,133.6,133.6,133.4,133.4,22
20100701|2010-03-15 06:00,15,133.6,133.6,133.6,133.6,3
20100701|2010-03-15 06:30,15,133.5,133.55,131.9,132,60
20100701|2010-03-15 07:00,15,132,132.35,131.95,132.35,87
20100701|2010-03-15 07:30,15,132.1,132.1,131.35,132,371
20100701|2010-03-15 08:00,15,131.8,132.15,131.8,132.15,33
20100701|2010-03-15 08:30,15,132.2,132.2,131.9,132.05,5
20100701|2010-03-15 09:00,15,132,132.25,131.9,132.25,12
20100701|2010-03-15 09:30,15,132.25,132.45,132.15,132.3,24
20100701|2010-03-15 10:00,15,132.2,132.3,132.05,132.25,13
20100701|2010-03-15 10:30,15,132.4,132.8,132.4,132.4,34
20100701|2010-03-15 11:00,15,132.75,132.75,132.5,132.75,21
20100701|2010-03-15 11:30,15,132.75,133.1,132.7,133.05,63
20100701|2010-03-16 02:30,16,133,133.4,133,133.25,21
20100701|2010-03-16 03:00,16,133.25,133.25,133.25,133.25,2
20100701|2010-03-16 03:30,16,133.15,133.2,133.15,133.15,8
20100701|2010-03-16 04:00,16,133.3,133.4,133.3,133.4,8
20100701|2010-03-16 04:30,16,133.1,133.1,133.1,133.1,1
20100701|2010-03-16 05:00,16,133.15,133.15,133.15,133.15,4
20100701|2010-03-16 05:30,16,133.2,133.2,133.2,133.2,10
20100701|2010-03-16 06:00,16,133.2,133.4,133.2,133.2,7
20100701|2010-03-16 06:30,16,133.1,133.25,133.1,133.2,9
20100701|2010-03-16 07:00,16,133.25,133.3,132.7,132.7,34
20100701|2010-03-16 07:30,16,132.8,133,132.7,132.7,46
20100701|2010-03-16 08:00,16,132.95,133,132.9,133,15
20100701|2010-03-16 08:30,16,132.95,133.2,132.9,133.2,9
20100701|2010-03-16 09:00,16,133.15,133.15,133.15,133.15,1
20100701|2010-03-16 09:30,16,133,133.3,133,133.25,21
20100701|2010-03-16 10:00,16,133.35,135,133.35,134.55,111
20100701|2010-03-16 10:30,16,134.6,134.65,134.2,134.6,97
20100701|2010-03-16 11:00,16,134.6,134.6,134.3,134.4,74
20100701|2010-03-16 11:30,16,134.35,134.35,134,134,36
20100701|2010-03-17 02:30,17,134.5,134.75,134.5,134.6,23
20100701|2010-03-17 03:00,17,134.6,134.6,134.45,134.45,2
20100701|2010-03-17 03:30,17,134.45,134.45,134.35,134.45,13
20100701|2010-03-17 04:00,17,134.55,134.55,134.55,134.55,1
20100701|2010-03-17 04:30,17,134.5,134.6,134.5,134.5,10
20100701|2010-03-17 05:00,17,134.6,134.9,134.6,134.9,16
20100701|2010-03-17 05:30,17,134.8,134.8,134.7,134.8,22
20100701|2010-03-17 06:00,17,134.9,135.4,134.7,135.15,46
20100701|2010-03-17 06:30,17,135.1,135.2,134.85,135,27
20100701|2010-03-17 07:00,17,135.05,135.05,134.5,134.75,24
20100701|2010-03-17 07:30,17,134.7,134.7,134.5,134.5,32
20100701|2010-03-17 08:00,17,134.75,134.85,134.6,134.6,15
20100701|2010-03-17 08:30,17,134.7,135,134.7,135,97
20100701|2010-03-17 09:00,17,134.9,135.25,134.9,135.1,31
20100701|2010-03-17 09:30,17,135,135,134.5,134.5,28
20100701|2010-03-17 10:00,17,134.8,135,134.75,134.8,40
20100701|2010-03-17 10:30,17,134.85,134.95,134.85,134.85,22
20100701|2010-03-17 11:00,17,134.85,135.4,134.8,135.4,68
20100701|2010-03-17 11:30,17,135.15,135.4,135.15,135.4,17
20100701|2010-03-18 02:30,18,134.85,134.85,134.3,134.3,44
20100701|2010-03-18 03:00,18,134.7,134.7,134.7,134.7,28
20100701|2010-03-18 03:30,18,134.7,134.85,134.7,134.85,6
20100701|2010-03-18 04:00,18,134.7,135,134.7,135,9
20100701|2010-03-18 04:30,18,134.7,134.9,134.7,134.9,13
20100701|2010-03-18 05:30,18,135.1,135.1,135.1,135.1,3
20100701|2010-03-18 06:00,18,135.15,135.25,134.55,134.75,30
20100701|2010-03-18 06:30,18,134.9,135,134.8,135,19
20100701|2010-03-18 07:00,18,135.1,136.45,135.1,136.3,147
20100701|2010-03-18 07:30,18,136.35,136.4,136.2,136.25,59
20100701|2010-03-18 08:00,18,136.3,136.4,136.1,136.15,70
20100701|2010-03-18 08:30,18,136.15,137.45,136,137.45,126
20100701|2010-03-18 09:00,18,137.3,138.45,137,137.05,141
20100701|2010-03-18 09:30,18,137.05,137.45,137.05,137.3,73
20100701|2010-03-18 10:00,18,137.4,137.7,137.3,137.4,107
20100701|2010-03-18 10:30,18,137.55,137.6,137.4,137.6,30
20100701|2010-03-18 11:00,18,137.6,137.6,136.65,137.15,43
20100701|2010-03-18 11:30,18,137.35,137.5,137.15,137.15,52
20100701|2010-03-19 02:30,19,136.45,136.95,136.45,136.95,7
20100701|2010-03-19 03:00,19,136.7,136.7,136.7,136.7,4
20100701|2010-03-19 03:30,19,136.8,136.8,136.6,136.6,45
20100701|2010-03-19 04:00,19,136.6,136.65,136.4,136.65,14
20100701|2010-03-19 04:30,19,136.7,136.7,136.65,136.7,43
20100701|2010-03-19 05:00,19,136.65,136.95,136.6,136.95,7
20100701|2010-03-19 05:30,19,136.85,137,136.85,137,17
20100701|2010-03-19 06:00,19,137,137.2,136.5,136.7,92
20100701|2010-03-19 06:30,19,136.75,137.2,136.75,136.8,6
20100701|2010-03-19 07:00,19,136.9,137.1,136.8,136.9,22
20100701|2010-03-19 07:30,19,137,137.35,137,137.2,18
20100701|2010-03-19 08:00,19,137.2,137.2,136.7,136.8,44
20100701|2010-03-19 08:30,19,136.7,136.8,135.45,135.9,110
20100701|2010-03-19 09:00,19,135.75,135.75,134.6,135,65
20100701|2010-03-19 09:30,19,135.05,135.05,134.2,134.45,102
20100701|2010-03-19 10:00,19,134.4,134.4,132.45,133.3,175
20100701|2010-03-19 10:30,19,133.35,134.1,133.2,134,67
20100701|2010-03-19 11:00,19,134.15,134.3,134,134.3,38
20100701|2010-03-19 11:30,19,134.3,134.3,134.1,134.3,41
20100701|2010-03-22 02:30,22,133.7,133.9,133.65,133.8,12
20100701|2010-03-22 03:00,22,133.95,134.5,133.95,134.25,11
20100701|2010-03-22 03:30,22,134.2,134.2,134.15,134.15,12
20100701|2010-03-22 04:30,22,133.95,133.95,133.95,133.95,1
20100701|2010-03-22 05:00,22,134,134,134,134,1
20100701|2010-03-22 05:30,22,134.1,134.1,133.85,133.85,43
20100701|2010-03-22 06:00,22,133.9,134.1,133.15,133.25,41
20100701|2010-03-22 06:30,22,134,134.4,133.75,133.75,27
20100701|2010-03-22 07:00,22,133.2,133.45,132.75,132.75,46
20100701|2010-03-22 07:30,22,132.9,133.15,132.55,133,17
20100701|2010-03-22 08:00,22,133.15,133.8,133.1,133.7,145
20100701|2010-03-22 08:30,22,133.7,134.95,133.7,134.95,70
20100701|2010-03-22 09:00,22,134.95,135.25,134.7,135,109
20100701|2010-03-22 09:30,22,134.85,135,134.25,134.3,64
20100701|2010-03-22 10:00,22,134.05,134.95,134,134.7,80
20100701|2010-03-22 10:30,22,134.65,134.65,134.65,134.65,1
20100701|2010-03-22 11:00,22,134.7,134.75,134.6,134.75,15
20100701|2010-03-22 11:30,22,134.75,134.9,134.65,134.9,24
20100701|2010-03-23 02:30,23,134.8,134.8,134.8,134.8,1
20100701|2010-03-23 03:00,23,134.8,135.4,134.8,135.4,47
20100701|2010-03-23 03:30,23,135.05,135.05,135.05,135.05,1
20100701|2010-03-23 05:00,23,134.7,134.7,134.7,134.7,2
20100701|2010-03-23 05:30,23,134.65,134.65,134.2,134.5,29
20100701|2010-03-23 06:00,23,134.6,135,134.5,134.85,38
20100701|2010-03-23 06:30,23,134.6,134.65,134.1,134.1,13
20100701|2010-03-23 07:00,23,134.5,134.6,134.4,134.6,14
20100701|2010-03-23 07:30,23,134.55,134.55,134.3,134.3,17
20100701|2010-03-23 08:00,23,134.6,135.9,134.6,135.85,128
20100701|2010-03-23 08:30,23,135.9,136.4,135.9,135.95,259
20100701|2010-03-23 09:00,23,135.95,135.95,135.15,135.2,74
20100701|2010-03-23 09:30,23,135.85,136,135.8,136,20
20100701|2010-03-23 10:00,23,135.85,136,135.65,135.75,32
20100701|2010-03-23 10:30,23,135.65,135.65,135.25,135.35,33
20100701|2010-03-23 11:00,23,135.45,136.45,135.35,136.35,82
20100701|2010-03-23 11:30,23,136.35,136.35,136,136,57
20100701|2010-03-24 02:30,24,135.7,136,134.95,135.15,56
20100701|2010-03-24 03:00,24,135,135.45,135,135.45,10
20100701|2010-03-24 03:30,24,135.25,135.25,135.25,135.25,8
20100701|2010-03-24 04:00,24,135.2,135.2,135,135.1,19
20100701|2010-03-24 04:30,24,135.1,135.4,135.1,135.25,9
20100701|2010-03-24 05:00,24,135.3,135.65,135.3,135.4,12
20100701|2010-03-24 06:00,24,135.5,136.8,135.4,135.5,75
20100701|2010-03-24 06:30,24,135.6,136.15,135.45,135.5,44
20100701|2010-03-24 07:00,24,135.55,135.8,135.55,135.65,17
20100701|2010-03-24 07:30,24,136,136.75,136,136.3,32
20100701|2010-03-24 08:00,24,136.25,136.6,136,136.1,27
20100701|2010-03-24 08:30,24,136.05,136.3,135.7,136,26
20100701|2010-03-24 09:00,24,135.85,136,135.65,135.65,34
20100701|2010-03-24 09:30,24,135.85,135.85,135.4,135.6,76
20100701|2010-03-24 10:00,24,135.65,135.9,135.5,135.6,31
20100701|2010-03-24 10:30,24,135.5,135.95,135.5,135.85,17
20100701|2010-03-24 11:00,24,135.95,136,135.8,136,29
20100701|2010-03-24 11:30,24,135.9,136,135.8,136,19
20100701|2010-03-25 02:30,25,135.85,136.1,135.75,136.1,16
20100701|2010-03-25 03:00,25,136.2,136.4,136.2,136.4,4
20100701|2010-03-25 03:30,25,136.3,136.35,136.1,136.1,6
20100701|2010-03-25 04:30,25,136.1,136.1,136,136,19
20100701|2010-03-25 05:00,25,136,136.65,136,136.55,66
20100701|2010-03-25 05:30,25,136.55,137,136.55,137,89
20100701|2010-03-25 06:00,25,137,137,136.8,137,128
20100701|2010-03-25 06:30,25,137.05,138,137.05,137.55,350
20100701|2010-03-25 07:00,25,137.7,138,137.55,137.7,186
20100701|2010-03-25 07:30,25,137.7,137.7,136.65,137,229
20100701|2010-03-25 08:00,25,137,137.35,136.75,137.35,103
20100701|2010-03-25 08:30,25,137.15,137.55,137.05,137.1,111
20100701|2010-03-25 09:00,25,137.2,137.6,137.1,137.3,69
20100701|2010-03-25 09:30,25,137.25,137.45,137.05,137.1,68
20100701|2010-03-25 10:00,25,137.25,137.65,137.15,137.45,76
20100701|2010-03-25 10:30,25,137.6,137.85,137.2,137.85,108
20100701|2010-03-25 11:00,25,137.85,139,137.6,138.35,753
20100701|2010-03-25 11:30,25,138.35,138.35,137.9,138,102
20100701|2010-03-26 02:30,26,138.1,138.2,137.85,137.85,31
20100701|2010-03-26 03:00,26,137.75,138.2,137.75,138.1,25
20100701|2010-03-26 03:30,26,138.1,138.1,137.9,137.9,16
20100701|2010-03-26 04:00,26,138,138.15,137.9,138.15,41
20100701|2010-03-26 04:30,26,138.2,138.35,138.2,138.35,23
20100701|2010-03-26 05:00,26,138.35,138.35,138.3,138.35,29
20100701|2010-03-26 05:30,26,138.35,138.45,138.35,138.4,12
20100701|2010-03-26 06:00,26,138.45,138.75,138.2,138.65,132
20100701|2010-03-26 06:30,26,138.45,138.8,138.45,138.6,17
20100701|2010-03-26 07:00,26,138.6,138.65,137.7,138.35,76
20100701|2010-03-26 07:30,26,138.35,139,138.35,138.9,120
20100701|2010-03-26 08:00,26,138.7,139.45,138.7,139.4,152
20100701|2010-03-26 08:30,26,139.4,139.4,138.35,138.6,70
20100701|2010-03-26 09:00,26,138.75,138.8,138.2,138.8,63
20100701|2010-03-26 09:30,26,138.7,138.9,138.55,138.7,109
20100701|2010-03-26 10:00,26,138.6,138.6,138.25,138.3,95
20100701|2010-03-26 10:30,26,138.25,138.4,138.05,138.2,38
20100701|2010-03-26 11:00,26,138.2,138.25,137,137.45,97
20100701|2010-03-26 11:30,26,137.55,137.55,137.4,137.45,15
20100701|2010-03-29 01:30,29,137.5,138,137.5,137.9,20
20100701|2010-03-29 02:00,29,137.9,137.9,137.75,137.85,17
20100701|2010-03-29 02:30,29,138,138,137.95,138,7
20100701|2010-03-29 03:00,29,138,138.05,138,138.05,2
20100701|2010-03-29 03:30,29,137.95,137.95,137.95,137.95,11
20100701|2010-03-29 04:00,29,138.15,138.15,138.15,138.15,1
20100701|2010-03-29 04:30,29,138.2,138.25,138.2,138.25,12
20100701|2010-03-29 05:00,29,138.25,138.25,138.25,138.25,1
20100701|2010-03-29 05:30,29,138.25,138.55,138.25,138.55,61
20100701|2010-03-29 06:00,29,138.55,138.9,138.3,138.7,124
20100701|2010-03-29 06:30,29,138.4,140,138.4,139.2,294
20100701|2010-03-29 07:00,29,139.4,139.5,139.2,139.35,69
20100701|2010-03-29 07:30,29,139.3,139.45,139.1,139.3,51
20100701|2010-03-29 08:00,29,139.35,139.8,139.3,139.8,132
20100701|2010-03-29 08:30,29,139.45,139.75,139.45,139.65,82
20100701|2010-03-29 09:00,29,139.7,139.9,139.5,139.5,85
20100701|2010-03-29 09:30,29,139.55,139.8,139.55,139.8,63
20100701|2010-03-29 10:00,29,139.75,139.8,138.9,138.9,39
20100701|2010-03-29 10:30,29,139.1,139.1,138.85,139.1,55
20100701|2010-03-29 11:00,29,139,139.65,139,139.55,77
20100701|2010-03-29 11:30,29,139.6,139.95,139.5,139.95,82
20100701|2010-03-30 01:30,30,139.6,139.8,139.6,139.6,65
20100701|2010-03-30 02:00,30,139.6,140,139.6,139.95,74
20100701|2010-03-30 02:30,30,139.95,140.1,139.9,140,54
20100701|2010-03-30 03:00,30,140,140.1,140,140.1,89
20100701|2010-03-30 03:30,30,140.1,140.15,139.85,139.95,100
20100701|2010-03-30 04:00,30,139.85,139.85,139.7,139.75,8
20100701|2010-03-30 04:30,30,139.8,139.85,139.8,139.8,13
20100701|2010-03-30 05:00,30,139.95,140.15,139.95,139.95,63
20100701|2010-03-30 05:30,30,139.95,140.35,139.95,140.35,202
20100701|2010-03-30 06:00,30,140.4,140.45,139.4,139.65,132
20100701|2010-03-30 06:30,30,139.5,139.5,138.95,138.95,134
20100701|2010-03-30 07:00,30,138.95,139.8,138.85,139.75,79
20100701|2010-03-30 07:30,30,139.7,140,139.25,139.9,116
20100701|2010-03-30 08:00,30,139.8,140,139.3,139.3,127
20100701|2010-03-30 08:30,30,139.3,139.7,139.25,139.55,123
20100701|2010-03-30 09:00,30,139.55,139.55,139.2,139.45,70
20100701|2010-03-30 09:30,30,139.5,139.95,139.4,139.6,139
20100701|2010-03-30 10:00,30,139.55,139.85,139.55,139.6,84
20100701|2010-03-30 10:30,30,139.7,139.75,139.6,139.7,103
20100701|2010-03-30 11:00,30,139.75,140.65,139.7,140.65,788
20100701|2010-03-30 11:30,30,140.65,140.65,140.3,140.35,82
20100701|2010-03-31 01:30,31,140.55,140.55,140.4,140.5,100
20100701|2010-03-31 02:00,31,140.5,140.6,140.35,140.4,53
20100701|2010-03-31 02:30,31,140.4,140.4,140,140.05,42
20100701|2010-03-31 03:00,31,140.05,140.25,140.05,140.2,54
20100701|2010-03-31 03:30,31,140.2,140.25,140.2,140.2,34
20100701|2010-03-31 04:00,31,140.25,140.35,140.2,140.3,36
20100701|2010-03-31 05:00,31,140.4,140.4,140.4,140.4,6
20100701|2010-03-31 05:30,31,140.45,140.45,140,140.45,138
20100701|2010-03-31 06:00,31,140.45,140.45,139.2,139.35,532
20100701|2010-03-31 06:30,31,139.65,140.1,139.3,139.4,227
20100701|2010-03-31 07:00,31,139.45,139.65,136.3,137.5,462
20100701|2010-03-31 07:30,31,137.45,138.05,137,137.35,311
20100701|2010-03-31 08:00,31,137.3,137.65,137.25,137.25,101
20100701|2010-03-31 08:30,31,137.15,137.4,136.8,136.9,116
20100701|2010-03-31 09:00,31,136.75,137.2,136.75,137.1,83
20100701|2010-03-31 09:30,31,137.15,137.4,137.15,137.3,31
20100701|2010-03-31 10:00,31,137.4,137.6,137,137.15,138
20100701|2010-03-31 10:30,31,137.3,137.6,137.3,137.55,121
20100701|2010-03-31 11:00,31,137.55,138,137.55,137.9,574
20100701|2010-03-31 11:30,31,137.8,138.45,137.7,138.1,309
20100701|2010-04-01 01:30,1,138,138.4,138,138.35,63
20100701|2010-04-01 02:00,1,138.35,138.45,138.2,138.25,30
20100701|2010-04-01 02:30,1,138.3,138.5,138.3,138.45,49
20100701|2010-04-01 03:00,1,138.4,138.45,138.4,138.4,14
20100701|2010-04-01 03:30,1,138.4,138.5,138.4,138.4,23
20100701|2010-04-01 04:00,1,138.5,138.55,138.4,138.55,10
20100701|2010-04-01 04:30,1,138.5,138.6,138.5,138.55,43
20100701|2010-04-01 05:00,1,138.65,139,138.65,138.95,41
20100701|2010-04-01 05:30,1,138.45,139,138.35,139,67
20100701|2010-04-01 06:00,1,139,139.1,138.2,138.5,81
20100701|2010-04-01 06:30,1,138.5,138.95,138.4,138.9,96
20100701|2010-04-01 07:00,1,139,139.55,139,139.15,77
20100701|2010-04-01 07:30,1,139.25,139.35,139,139.35,21
20100701|2010-04-01 08:00,1,139.15,139.35,139.15,139.2,35
20100701|2010-04-01 08:30,1,139.25,139.4,138.95,139,101
20100701|2010-04-01 09:00,1,139.15,139.5,139.15,139.45,56
20100701|2010-04-01 09:30,1,139.3,139.4,138.85,139.35,127
20100701|2010-04-01 10:00,1,139.2,139.55,139,139.4,77
20100701|2010-04-01 10:30,1,139.15,139.4,139.15,139.35,35
20100701|2010-04-01 11:00,1,139.4,139.4,138.9,139,295
20100701|2010-04-01 11:30,1,139,139.25,138.95,139.1,52
20100701|2010-04-05 01:30,5,139.05,139.45,139.05,139.45,24
20100701|2010-04-05 02:00,5,139.3,139.3,139.3,139.3,2
20100701|2010-04-05 03:00,5,139.2,139.2,139.15,139.15,3
20100701|2010-04-05 03:30,5,139.15,139.15,139.15,139.15,2
20100701|2010-04-05 05:30,5,139.4,139.65,139.2,139.65,118
20100701|2010-04-05 06:00,5,139.65,139.85,139.4,139.6,77
20100701|2010-04-05 06:30,5,139.7,139.8,139.1,139.3,26
20100701|2010-04-05 07:00,5,139.25,139.75,139.25,139.5,85
20100701|2010-04-05 07:30,5,139.6,139.65,139.4,139.45,32
20100701|2010-04-05 08:00,5,139.5,139.9,139.45,139.9,52
20100701|2010-04-05 08:30,5,139.95,140.85,139.95,140.8,336
20100701|2010-04-05 09:00,5,140.8,141.25,140.7,141.25,441
20100701|2010-04-05 09:30,5,141.2,141.4,141.15,141.4,174
20100701|2010-04-05 10:00,5,141.35,141.4,141,141.15,75
20100701|2010-04-05 10:30,5,141.1,141.15,141,141.15,26
20100701|2010-04-05 11:00,5,141.2,141.4,140.85,141.4,84
20100701|2010-04-05 11:30,5,141.45,141.45,140.9,140.95,44
20100701|2010-04-06 02:30,6,140.5,140.75,139.65,139.7,146
20100701|2010-04-06 03:00,6,139.85,140.25,139.65,140.25,11
20100701|2010-04-06 03:30,6,140.3,140.3,139.7,139.8,18
20100701|2010-04-06 04:00,6,139.85,140,139.85,140,3
20100701|2010-04-06 05:00,6,140,140,140,140,3
20100701|2010-04-06 05:30,6,140,140,139.95,139.95,21
20100701|2010-04-06 06:00,6,139.95,140.2,139.95,140.2,4
20100701|2010-04-06 06:30,6,140.2,140.35,140.2,140.3,10
20100701|2010-04-06 07:00,6,140.5,140.9,140.4,140.5,47
20100701|2010-04-06 07:30,6,140.6,141,140.4,140.8,126
20100701|2010-04-06 08:00,6,140.95,141.3,140.9,141.25,128
20100701|2010-04-06 08:30,6,141.25,141.25,140.65,140.8,88
20100701|2010-04-06 09:00,6,140.9,141.1,140.5,141.05,106
20100701|2010-04-06 09:30,6,141.05,141.25,141,141.15,81
20100701|2010-04-06 10:00,6,141.05,141.1,140.9,140.95,101
20100701|2010-04-06 10:30,6,140.9,141.05,140.9,141,65
20100701|2010-04-06 11:00,6,140.95,141.25,140.95,141.25,115
20100701|2010-04-06 11:30,6,141.1,141.25,140.6,140.7,279
20100701|2010-04-06 12:00,6,140.65,140.95,140.3,140.65,356
20100701|2010-04-06 12:30,6,140.6,140.6,140.1,140.35,149
20100701|2010-04-07 02:30,7,140.1,140.3,140,140,44
20100701|2010-04-07 03:00,7,140.05,140.05,139.75,139.8,30
20100701|2010-04-07 03:30,7,140,140.1,140,140,7
20100701|2010-04-07 04:00,7,140.15,140.3,140.1,140.3,95
20100701|2010-04-07 04:30,7,140.3,140.35,140.25,140.25,62
20100701|2010-04-07 05:00,7,140.2,140.35,140.2,140.35,3
20100701|2010-04-07 06:00,7,140,140.2,139.8,139.9,30
20100701|2010-04-07 06:30,7,139.8,140.35,139.7,140.2,89
20100701|2010-04-07 07:00,7,140.25,140.25,139.45,139.8,61
20100701|2010-04-07 07:30,7,139.65,140.05,139.4,140,148
20100701|2010-04-07 08:00,7,140.1,140.8,140.1,140.45,207
20100701|2010-04-07 08:30,7,140.4,140.6,139.95,140.1,92
20100701|2010-04-07 09:00,7,140,140.15,139.75,140.15,65
20100701|2010-04-07 09:30,7,140.05,140.25,139.5,139.65,99
20100701|2010-04-07 10:00,7,139.65,140.1,139.65,140,59
20100701|2010-04-07 10:30,7,139.75,139.9,139.6,139.9,24
20100701|2010-04-07 11:00,7,139.7,139.95,138.25,138.85,324
20100701|2010-04-07 11:30,7,138.95,139.05,138.5,138.95,133
20100701|2010-04-07 12:00,7,139.1,139.3,139,139.2,71
20100701|2010-04-07 12:30,7,139.3,139.35,139.05,139.25,75
20100701|2010-04-08 02:30,8,138.8,139.25,138.8,139.05,35
20100701|2010-04-08 03:00,8,139.05,139.15,138.7,138.85,69
20100701|2010-04-08 03:30,8,138.75,138.85,138.6,138.85,33
20100701|2010-04-08 04:00,8,138.85,139.05,138.4,138.55,24
20100701|2010-04-08 04:30,8,138.65,138.65,138.55,138.55,8
20100701|2010-04-08 05:00,8,138.55,138.7,138.55,138.7,2
20100701|2010-04-08 05:30,8,138.55,138.6,138.55,138.55,4
20100701|2010-04-08 06:00,8,138.65,138.75,138.65,138.65,30
20100701|2010-04-08 06:30,8,138.55,138.7,138.55,138.7,7
20100701|2010-04-08 07:00,8,138.75,138.9,138.55,138.6,81
20100701|2010-04-08 07:30,8,138.55,138.7,137.75,138,237
20100701|2010-04-08 08:00,8,138.05,138.1,137.6,137.6,228
20100701|2010-04-08 08:30,8,137.6,138,137.5,137.8,310
20100701|2010-04-08 09:00,8,137.85,137.9,136.95,137,697
20100701|2010-04-08 09:30,8,136.9,136.95,136.6,136.65,637
20100701|2010-04-08 10:00,8,136.7,137,136.05,136.1,547
20100701|2010-04-08 10:30,8,136.1,136.15,135.5,135.75,620
20100701|2010-04-08 11:00,8,135.7,136.55,135.7,136.35,353
20100701|2010-04-08 11:30,8,136.35,136.4,136.1,136.15,152
20100701|2010-04-08 12:00,8,136.15,136.55,136.15,136.4,125
20100701|2010-04-08 12:30,8,136.35,136.6,136.25,136.45,131
20100701|2010-04-09 02:30,9,136.75,137.15,136.5,137,122
20100701|2010-04-09 03:00,9,137,137.05,136.9,137.05,27
20100701|2010-04-09 03:30,9,137,137.15,137,137,45
20100701|2010-04-09 04:00,9,137.1,137.1,136.75,136.75,24
20100701|2010-04-09 04:30,9,136.7,136.8,136.7,136.8,15
20100701|2010-04-09 05:00,9,136.85,136.9,136.8,136.9,9
20100701|2010-04-09 05:30,9,137,137.05,137,137,12
20100701|2010-04-09 06:00,9,136.95,137,136.85,136.95,20
20100701|2010-04-09 06:30,9,136.9,137.1,136.85,137.1,54
20100701|2010-04-09 07:00,9,137.05,137.05,135.75,136.65,180
20100701|2010-04-09 07:30,9,136.7,136.75,136.25,136.35,36
20100701|2010-04-09 08:00,9,136.25,136.4,136,136.25,83
20100701|2010-04-09 08:30,9,136.2,136.6,136.15,136.45,115
20100701|2010-04-09 09:00,9,136.45,136.65,136.05,136.05,162
20100701|2010-04-09 09:30,9,136.1,136.35,135.85,136.25,107
20100701|2010-04-09 10:00,9,136.2,136.2,136,136.15,170
20100701|2010-04-09 10:30,9,136.2,136.35,135.7,135.8,179
20100701|2010-04-09 11:00,9,135.8,135.95,134.6,135.35,800
20100701|2010-04-09 11:30,9,135.25,135.25,134.75,134.75,186
20100701|2010-04-09 12:00,9,134.75,134.95,134.35,134.45,531
20100701|2010-04-09 12:30,9,134.45,134.8,134.45,134.65,227
20100701|2010-04-12 02:30,12,135.15,135.65,135.15,135.45,137
20100701|2010-04-12 03:00,12,135.45,135.6,135.35,135.6,20
20100701|2010-04-12 03:30,12,135.6,135.85,135.6,135.85,34
20100701|2010-04-12 04:00,12,135.85,135.95,135.65,135.65,37
20100701|2010-04-12 04:30,12,135.65,135.65,135.25,135.35,34
20100701|2010-04-12 05:00,12,135.35,135.4,135.35,135.35,17
20100701|2010-04-12 05:30,12,135.5,135.8,135.5,135.6,54
20100701|2010-04-12 06:00,12,135.5,135.65,135.35,135.35,14
20100701|2010-04-12 06:30,12,135.3,135.5,135.3,135.5,33
20100701|2010-04-12 07:00,12,135.5,135.6,134.85,135.5,222
20100701|2010-04-12 07:30,12,135.4,135.8,134.95,135.3,193
20100701|2010-04-12 08:00,12,135.3,135.35,135,135.2,236
20100701|2010-04-12 08:30,12,135.15,135.45,134.85,134.95,284
20100701|2010-04-12 09:00,12,134.95,135.35,134.9,135.25,255
20100701|2010-04-12 09:30,12,135.3,135.55,135.2,135.55,234
20100701|2010-04-12 10:00,12,135.55,135.7,135.4,135.65,180
20100701|2010-04-12 10:30,12,135.6,135.65,135.15,135.25,146
20100701|2010-04-12 11:00,12,135.3,135.5,135.2,135.4,107
20100701|2010-04-12 11:30,12,135.35,135.5,135.3,135.4,82
20100701|2010-04-12 12:00,12,135.4,135.5,135.25,135.3,136
20100701|2010-04-12 12:30,12,135.35,135.55,135.2,135.3,226
20100701|2010-04-13 02:30,13,135.3,135.45,135.1,135.15,99
20100701|2010-04-13 03:00,13,135.1,135.15,135,135.05,66
20100701|2010-04-13 03:30,13,135.05,135.1,135,135.1,28
20100701|2010-04-13 04:00,13,135.1,135.25,135.1,135.2,28
20100701|2010-04-13 04:30,13,135.2,135.35,135.2,135.3,16
20100701|2010-04-13 05:00,13,135.25,135.3,135.25,135.3,8
20100701|2010-04-13 05:30,13,135.3,135.75,135.3,135.6,68
20100701|2010-04-13 06:00,13,135.7,135.7,135.3,135.55,60
20100701|2010-04-13 06:30,13,135.45,135.45,135.3,135.4,13
20100701|2010-04-13 07:00,13,135.55,135.65,135.4,135.45,78
20100701|2010-04-13 07:30,13,135.35,135.6,135.1,135.5,258
20100701|2010-04-13 08:00,13,135.4,135.6,135.1,135.2,205
20100701|2010-04-13 08:30,13,135.2,135.3,134.6,134.7,407
20100701|2010-04-13 09:00,13,134.75,134.8,134.2,134.35,649
20100701|2010-04-13 09:30,13,134.25,134.4,133.65,134.15,1616
20100701|2010-04-13 10:00,13,134.1,134.6,134.05,134.15,267
20100701|2010-04-13 10:30,13,134.15,134.35,134.05,134.2,172
20100701|2010-04-13 11:00,13,134.1,134.45,134,134.15,159
20100701|2010-04-13 11:30,13,134.2,134.25,133.6,133.85,383
20100701|2010-04-13 12:00,13,133.9,134.1,133.75,133.75,275
20100701|2010-04-13 12:30,13,133.8,134.1,133.8,134,205
20100701|2010-04-13 13:00,13,134.1,134.1,134.1,134.1,20
20100701|2010-04-14 02:30,14,133.85,134.3,133.85,134.1,83
20100701|2010-04-14 03:00,14,134.1,134.15,133.7,133.7,120
20100701|2010-04-14 03:30,14,133.7,133.9,133.7,133.9,56
20100701|2010-04-14 04:00,14,134,134.2,133.85,134.2,32
20100701|2010-04-14 04:30,14,134.25,134.35,134.15,134.2,40
20100701|2010-04-14 05:00,14,134.2,134.45,134.1,134.35,64
20100701|2010-04-14 05:30,14,134.45,134.6,134.35,134.5,59
20100701|2010-04-14 06:00,14,134.55,134.55,134.4,134.4,28
20100701|2010-04-14 06:30,14,134.45,134.45,134.2,134.3,99
20100701|2010-04-14 07:00,14,134.3,134.6,134.2,134.4,196
20100701|2010-04-14 07:30,14,134.35,134.45,133.9,133.95,278
20100701|2010-04-14 08:00,14,133.95,134.25,133.9,134.2,321
20100701|2010-04-14 08:30,14,134.2,134.2,133.45,133.55,640
20100701|2010-04-14 09:00,14,133.55,133.95,133.55,133.9,286
20100701|2010-04-14 09:30,14,133.95,134.1,133.8,133.8,300
20100701|2010-04-14 10:00,14,133.8,134.1,133.8,134.05,249
20100701|2010-04-14 10:30,14,134.1,134.7,133.9,134.05,399
20100701|2010-04-14 11:00,14,134.05,134.05,133.55,133.7,234
20100701|2010-04-14 11:30,14,133.75,134.05,133.7,134,134
20100701|2010-04-14 12:00,14,134,134,133.4,133.45,362
20100701|2010-04-14 12:30,14,133.6,133.8,133.5,133.5,154
20100701|2010-04-15 02:30,15,133.25,133.65,133.25,133.55,179
20100701|2010-04-15 03:00,15,133.55,133.7,133.45,133.55,54
20100701|2010-04-15 03:30,15,133.55,133.6,133.55,133.55,21
20100701|2010-04-15 04:00,15,133.55,133.65,133.4,133.4,79
20100701|2010-04-15 04:30,15,133.4,133.45,133.35,133.4,131
20100701|2010-04-15 05:00,15,133.45,133.5,133.45,133.45,9
20100701|2010-04-15 05:30,15,133.45,133.65,133.4,133.45,43
20100701|2010-04-15 06:00,15,133.5,133.5,133.4,133.45,22
20100701|2010-04-15 06:30,15,133.4,133.45,133.2,133.25,189
20100701|2010-04-15 07:00,15,133.3,133.35,132.95,133,455
20100701|2010-04-15 07:30,15,133,133,132.7,132.8,614
20100701|2010-04-15 08:00,15,132.85,133.2,132.6,132.9,616
20100701|2010-04-15 08:30,15,132.95,133.2,132.85,133.15,251
20100701|2010-04-15 09:00,15,133.2,133.45,133,133,307
20100701|2010-04-15 09:30,15,133,133.4,133,133.35,324
20100701|2010-04-15 10:00,15,133.25,133.95,133.1,133.15,591
20100701|2010-04-15 10:30,15,133.15,133.15,131.65,131.95,2935
20100701|2010-04-15 11:00,15,132,133.1,131.75,133.1,715
20100701|2010-04-15 11:30,15,133.05,133.7,132.8,133.7,549
20100701|2010-04-15 12:00,15,133.7,133.7,132.85,133.5,719
20100701|2010-04-15 12:30,15,133.45,133.7,133.35,133.45,235
20100701|2010-04-16 02:30,16,133,133.5,133,133.4,200
20100701|2010-04-16 03:00,16,133.35,133.4,133.25,133.25,18
20100701|2010-04-16 03:30,16,133.25,133.4,133.25,133.4,53
20100701|2010-04-16 04:00,16,133.35,133.45,133.25,133.4,38
20100701|2010-04-16 04:30,16,133.35,133.45,133.15,133.4,33
20100701|2010-04-16 05:00,16,133.45,133.45,133.25,133.25,55
20100701|2010-04-16 05:30,16,133.2,133.35,133.15,133.3,14
20100701|2010-04-16 06:00,16,133.3,133.5,133.3,133.45,42
20100701|2010-04-16 06:30,16,133.4,133.55,133.35,133.4,106
20100701|2010-04-16 07:00,16,133.45,133.75,133.2,133.5,235
20100701|2010-04-16 07:30,16,133.5,133.5,132.05,132.05,1188
20100701|2010-04-16 08:00,16,132.05,132.4,131.85,132.15,926
20100701|2010-04-16 08:30,16,132.25,132.3,131.75,131.95,1084
20100701|2010-04-16 09:00,16,131.95,132.45,131.9,132.15,606
20100701|2010-04-16 09:30,16,132.15,132.25,131.8,131.8,619
20100701|2010-04-16 10:00,16,131.8,131.95,131.5,131.65,856
20100701|2010-04-16 10:30,16,131.65,132,130.85,131.25,1392
20100701|2010-04-16 11:00,16,131.15,131.5,131,131.5,446
20100701|2010-04-16 11:30,16,131.45,131.85,131.4,131.5,332
20100701|2010-04-16 12:00,16,131.45,131.5,130.7,131.05,1174
20100701|2010-04-16 12:30,16,130.9,131.3,130.85,131,335
20100701|2010-04-16 13:00,16,131.05,131.05,131.05,131.05,1
20100701|2010-04-19 02:30,19,130.6,131,130.6,130.95,291
20100701|2010-04-19 03:00,19,130.95,131.1,130.9,131.1,139
20100701|2010-04-19 03:30,19,131.05,131.1,130.9,130.95,130
20100701|2010-04-19 04:00,19,130.95,131.2,130.9,131.2,118
20100701|2010-04-19 04:30,19,131.2,131.3,131.1,131.2,82
20100701|2010-04-19 05:00,19,131.2,131.35,131.2,131.3,35
20100701|2010-04-19 05:30,19,131.35,131.4,131.2,131.3,81
20100701|2010-04-19 06:00,19,131.3,131.4,131.1,131.4,77
20100701|2010-04-19 06:30,19,131.35,131.35,131.25,131.25,40
20100701|2010-04-19 07:00,19,131.35,131.5,130.95,131.2,452
20100701|2010-04-19 07:30,19,131.3,131.35,130.85,131.2,842
20100701|2010-04-19 08:00,19,131.15,131.5,130.9,131.4,372
20100701|2010-04-19 08:30,19,131.35,131.55,131.1,131.4,353
20100701|2010-04-19 09:00,19,131.45,131.55,131.05,131.4,288
20100701|2010-04-19 09:30,19,131.35,131.6,131.3,131.45,490
20100701|2010-04-19 10:00,19,131.45,131.5,130.55,130.65,1503
20100701|2010-04-19 10:30,19,130.6,131.4,130.55,131.4,491
20100701|2010-04-19 11:00,19,131.45,131.5,130.8,131,434
20100701|2010-04-19 11:30,19,131.05,131.2,130.9,131.1,179
20100701|2010-04-19 12:00,19,131.2,131.2,130.7,130.75,584
20100701|2010-04-19 12:30,19,130.75,131.15,130.65,131.15,305
20100701|2010-04-20 02:30,20,131.3,131.45,130.9,131.4,495
20100701|2010-04-20 03:00,20,131.4,131.4,131.1,131.25,87
20100701|2010-04-20 03:30,20,131.3,131.65,131.25,131.5,221
20100701|2010-04-20 04:00,20,131.5,131.5,131.3,131.45,103
20100701|2010-04-20 04:30,20,131.5,131.55,131.4,131.5,86
20100701|2010-04-20 05:00,20,131.45,132.2,131.45,131.9,854
20100701|2010-04-20 05:30,20,131.85,131.95,131.5,131.7,91
20100701|2010-04-20 06:00,20,131.75,131.8,131.4,131.45,52
20100701|2010-04-20 06:30,20,131.4,131.55,131.35,131.4,57
20100701|2010-04-20 07:00,20,131.4,131.65,131.4,131.4,176
20100701|2010-04-20 07:30,20,131.35,131.5,131.3,131.4,306
20100701|2010-04-20 08:00,20,131.4,131.45,130.7,130.75,817
20100701|2010-04-20 08:30,20,130.8,131.55,130.75,131.3,608
20100701|2010-04-20 09:00,20,131.3,131.35,131,131.05,343
20100701|2010-04-20 09:30,20,131.05,131.3,130.95,131.2,205
20100701|2010-04-20 10:00,20,131.15,131.4,131,131.3,307
20100701|2010-04-20 10:30,20,131.3,131.55,131.05,131.2,292
20100701|2010-04-20 11:00,20,131.2,131.65,131.05,131.2,394
20100701|2010-04-20 11:30,20,131.15,131.35,131.1,131.15,129
20100701|2010-04-20 12:00,20,131.15,131.25,130.8,130.8,876
20100701|2010-04-20 12:30,20,130.8,131.15,130.8,130.95,309
20100701|2010-04-21 02:30,21,130.9,131.25,130.9,131.2,195
20100701|2010-04-21 03:00,21,131.2,131.2,130.95,130.95,138
20100701|2010-04-21 03:30,21,130.9,131,130.7,130.75,189
20100701|2010-04-21 04:00,21,130.75,130.85,130.65,130.8,88
20100701|2010-04-21 04:30,21,130.8,130.9,130.75,130.9,40
20100701|2010-04-21 05:00,21,130.9,130.9,130.75,130.85,25
20100701|2010-04-21 05:30,21,130.75,130.85,130.75,130.75,27
20100701|2010-04-21 06:00,21,130.75,130.8,130.65,130.7,78
20100701|2010-04-21 06:30,21,130.7,131,130.7,130.75,96
20100701|2010-04-21 07:00,21,130.8,131,130.35,130.95,809
20100701|2010-04-21 07:30,21,131,131,130.35,130.95,665
20100701|2010-04-21 08:00,21,130.9,131.35,130.65,130.65,499
20100701|2010-04-21 08:30,21,130.7,131.15,130.5,130.75,697
20100701|2010-04-21 09:00,21,130.75,131.05,130.6,130.9,518
20100701|2010-04-21 09:30,21,130.8,130.85,130.5,130.75,683
20100701|2010-04-21 10:00,21,130.75,130.8,130.55,130.7,227
20100701|2010-04-21 10:30,21,130.7,130.9,130.6,130.9,300
20100701|2010-04-21 11:00,21,130.9,131.2,130.8,130.95,548
20100701|2010-04-21 11:30,21,131.05,131.85,130.9,131.85,721
20100701|2010-04-21 12:00,21,131.75,131.8,131.1,131.25,409
20100701|2010-04-21 12:30,21,131.25,131.65,131.2,131.4,524
20100701|2010-04-22 02:30,22,131.35,131.45,131.3,131.4,128
20100701|2010-04-22 03:00,22,131.4,132.05,131.35,131.6,495
20100701|2010-04-22 03:30,22,131.55,131.55,131.05,131.3,321
20100701|2010-04-22 04:00,22,131.3,131.35,131.1,131.25,202
20100701|2010-04-22 04:30,22,131.2,131.25,131.15,131.15,108
20100701|2010-04-22 05:00,22,131.2,131.2,131.05,131.15,48
20100701|2010-04-22 05:30,22,131.15,131.15,130.9,131,202
20100701|2010-04-22 06:00,22,130.95,131.1,130.9,131.05,70
20100701|2010-04-22 06:30,22,131,131.5,131,131.4,83
20100701|2010-04-22 07:00,22,131.45,131.75,131.25,131.7,293
20100701|2010-04-22 07:30,22,131.75,131.8,131.65,131.7,661
20100701|2010-04-22 08:00,22,131.7,131.75,131.3,131.4,672
20100701|2010-04-22 08:30,22,131.4,131.4,130.9,131.25,792
20100701|2010-04-22 09:00,22,131.25,131.3,130.8,131,667
20100701|2010-04-22 09:30,22,131,131.25,130.75,130.85,898
20100701|2010-04-22 10:00,22,130.85,131,130.75,130.75,391
20100701|2010-04-22 10:30,22,130.8,130.8,130.25,130.55,1459
20100701|2010-04-22 11:00,22,130.6,130.65,130.25,130.45,496
20100701|2010-04-22 11:30,22,130.45,130.95,130.4,130.8,341
20100701|2010-04-22 12:00,22,130.8,131.55,130.7,131.5,1029
20100701|2010-04-22 12:30,22,131.5,132.1,131.45,132.05,830
20100701|2010-04-22 13:00,22,132,132,132,132,10
20100701|2010-04-23 02:30,23,131.65,131.95,131.6,131.8,234
20100701|2010-04-23 03:00,23,131.8,131.9,131.75,131.75,56
20100701|2010-04-23 03:30,23,131.8,131.8,131.65,131.8,111
20100701|2010-04-23 04:00,23,131.75,131.85,131.75,131.8,33
20100701|2010-04-23 04:30,23,131.75,131.75,131.5,131.55,126
20100701|2010-04-23 05:00,23,131.55,131.55,131.45,131.45,24
20100701|2010-04-23 05:30,23,131.45,131.5,131.2,131.2,91
20100701|2010-04-23 06:00,23,131.2,131.5,131.15,131.45,86
20100701|2010-04-23 06:30,23,131.45,131.45,131.05,131.45,89
20100701|2010-04-23 07:00,23,131.5,131.6,131.2,131.55,248
20100701|2010-04-23 07:30,23,131.6,131.75,131.15,131.3,438
20100701|2010-04-23 08:00,23,131.3,131.45,131.05,131.1,302
20100701|2010-04-23 08:30,23,131.1,131.4,131.05,131.3,332
20100701|2010-04-23 09:00,23,131.3,132.95,131.25,132.5,1506
20100701|2010-04-23 09:30,23,132.5,133.15,132.3,132.65,1413
20100701|2010-04-23 10:00,23,132.65,133,132.65,132.7,442
20100701|2010-04-23 10:30,23,132.65,132.7,132.3,132.4,426
20100701|2010-04-23 11:00,23,132.45,132.75,132,132,386
20100701|2010-04-23 11:30,23,132,132.2,131.55,131.75,511
20100701|2010-04-23 12:00,23,131.75,132.1,131.7,131.9,476
20100701|2010-04-23 12:30,23,131.9,132.05,131.85,131.85,251
20100701|2010-04-26 02:30,26,132.2,132.6,132.1,132.55,203
20100701|2010-04-26 03:00,26,132.5,132.5,132.25,132.25,24
20100701|2010-04-26 03:30,26,132.25,132.4,132.25,132.4,38
20100701|2010-04-26 04:00,26,132.4,132.4,132,132.05,141
20100701|2010-04-26 04:30,26,132.05,132.1,131.85,132,96
20100701|2010-04-26 05:00,26,132.05,132.15,131.9,132.1,94
20100701|2010-04-26 05:30,26,132.15,132.35,132.15,132.35,84
20100701|2010-04-26 06:00,26,132.35,132.7,132.35,132.7,164
20100701|2010-04-26 06:30,26,132.7,132.85,132.5,132.6,104
20100701|2010-04-26 07:00,26,132.55,132.7,132.35,132.4,240
20100701|2010-04-26 07:30,26,132.45,132.9,132.3,132.8,343
20100701|2010-04-26 08:00,26,132.75,132.9,132.5,132.6,401
20100701|2010-04-26 08:30,26,132.5,132.7,132.45,132.5,266
20100701|2010-04-26 09:00,26,132.45,132.8,132.35,132.8,374
20100701|2010-04-26 09:30,26,132.75,133,132.6,132.9,553
20100701|2010-04-26 10:00,26,132.85,132.95,132.75,132.95,285
20100701|2010-04-26 10:30,26,132.9,133.4,132.8,133,790
20100701|2010-04-26 11:00,26,132.95,133.05,132.55,132.65,452
20100701|2010-04-26 11:30,26,132.65,132.8,132.55,132.8,88
20100701|2010-04-26 12:00,26,132.8,132.9,132.55,132.65,478
20100701|2010-04-26 12:30,26,132.65,132.65,132.1,132.15,611
20100701|2010-04-27 02:30,27,132.1,132.4,131.95,132.15,180
20100701|2010-04-27 03:00,27,132.2,132.3,131.65,131.95,236
20100701|2010-04-27 03:30,27,131.9,131.95,131.8,131.95,35
20100701|2010-04-27 04:00,27,131.85,131.95,131.85,131.95,24
20100701|2010-04-27 04:30,27,131.85,131.85,131.65,131.75,55
20100701|2010-04-27 05:00,27,131.75,131.75,131.7,131.7,45
20100701|2010-04-27 05:30,27,131.65,131.65,131.55,131.55,47
20100701|2010-04-27 06:00,27,131.55,131.6,131.3,131.4,171
20100701|2010-04-27 06:30,27,131.45,131.55,131.3,131.35,86
20100701|2010-04-27 07:00,27,131.35,131.5,130.7,130.8,734
20100701|2010-04-27 07:30,27,130.8,131.15,130.2,130.8,1272
20100701|2010-04-27 08:00,27,130.8,131.15,130.6,130.9,591
20100701|2010-04-27 08:30,27,130.95,131.3,130.9,131.1,344
20100701|2010-04-27 09:00,27,131.2,131.3,130.85,131.15,380
20100701|2010-04-27 09:30,27,131.15,131.25,130.6,130.8,849
20100701|2010-04-27 10:00,27,130.8,130.85,130.3,130.5,919
20100701|2010-04-27 10:30,27,130.45,130.85,130.4,130.65,577
20100701|2010-04-27 11:00,27,130.6,131,130.55,130.6,470
20100701|2010-04-27 11:30,27,130.6,130.95,130.55,130.95,190
20100701|2010-04-27 12:00,27,130.95,131.15,130.6,130.95,703
20100701|2010-04-27 12:30,27,130.95,131,130.7,130.85,421
20100701|2010-04-27 13:00,27,130.85,130.85,130.85,130.85,2
20100701|2010-04-28 02:30,28,130.85,131,130.7,130.95,246
20100701|2010-04-28 03:00,28,130.9,131.15,130.85,131.1,99
20100701|2010-04-28 03:30,28,131.1,131.15,130.95,130.95,72
20100701|2010-04-28 04:00,28,130.95,131.3,130.85,131.3,116
20100701|2010-04-28 04:30,28,131.3,131.7,131.15,131.55,230
20100701|2010-04-28 05:00,28,131.6,131.7,131.45,131.7,69
20100701|2010-04-28 05:30,28,131.5,131.7,131.45,131.5,62
20100701|2010-04-28 06:00,28,131.5,131.65,131.45,131.6,37
20100701|2010-04-28 06:30,28,131.6,131.65,131.45,131.55,90
20100701|2010-04-28 07:00,28,131.5,131.95,131.45,131.6,426
20100701|2010-04-28 07:30,28,131.55,132.15,131.4,132.15,876
20100701|2010-04-28 08:00,28,132.05,134.4,132,133.35,4067
20100701|2010-04-28 08:30,28,133.45,133.5,133,133.15,756
20100701|2010-04-28 09:00,28,133.2,133.5,133.15,133.5,495
20100701|2010-04-28 09:30,28,133.5,134.1,133.5,134,1350
20100701|2010-04-28 10:00,28,133.95,134.2,133.8,134,1229
20100701|2010-04-28 10:30,28,134,134.65,133.8,134.25,1976
20100701|2010-04-28 11:00,28,134.3,134.35,133.65,133.9,717
20100701|2010-04-28 11:30,28,133.9,133.95,133.7,133.75,275
20100701|2010-04-28 12:00,28,133.8,134,133.65,133.95,565
20100701|2010-04-28 12:30,28,133.9,134.7,133.85,134.6,813
20100701|2010-04-29 02:30,29,133.9,133.9,133.45,133.6,421
20100701|2010-04-29 03:00,29,133.65,134.3,133.65,134.2,242
20100701|2010-04-29 03:30,29,134.2,134.2,133.85,133.85,79
20100701|2010-04-29 04:00,29,133.95,134.1,133.95,134.1,18
20100701|2010-04-29 04:30,29,134,134.15,133.95,134.1,38
20100701|2010-04-29 05:00,29,134.15,134.4,134.1,134.4,107
20100701|2010-04-29 05:30,29,134.4,134.5,134.15,134.15,63
20100701|2010-04-29 06:00,29,134.15,134.25,134.15,134.25,28
20100701|2010-04-29 06:30,29,134.3,134.3,134.15,134.25,34
20100701|2010-04-29 07:00,29,134.3,134.95,134.3,134.9,835
20100701|2010-04-29 07:30,29,134.9,135,134.55,134.55,692
20100701|2010-04-29 08:00,29,134.6,134.7,134.2,134.3,420
20100701|2010-04-29 08:30,29,134.3,134.5,133.2,133.5,1267
20100701|2010-04-29 09:00,29,133.6,134.4,133.6,134.4,785
20100701|2010-04-29 09:30,29,134.4,134.75,134.3,134.4,733
20100701|2010-04-29 10:00,29,134.45,134.45,133.7,134.2,489
20100701|2010-04-29 10:30,29,134.2,134.3,134.05,134.2,129
20100701|2010-04-29 11:00,29,134.25,134.65,134.1,134.25,398
20100701|2010-04-29 11:30,29,134.3,134.6,134.3,134.5,224
20100701|2010-04-29 12:00,29,134.5,134.7,134.35,134.65,542
20100701|2010-04-29 12:30,29,134.6,134.75,134.45,134.6,546
20100701|2010-04-30 02:30,30,134.8,134.95,134.3,134.45,97
20100701|2010-04-30 03:00,30,134.45,134.8,134.45,134.8,55
20100701|2010-04-30 03:30,30,134.75,134.8,134.65,134.75,34
20100701|2010-04-30 04:00,30,134.8,134.95,134.7,134.95,44
20100701|2010-04-30 04:30,30,134.9,134.9,134.5,134.65,46
20100701|2010-04-30 05:00,30,134.7,134.85,134.6,134.65,64
20100701|2010-04-30 05:30,30,134.65,134.95,134.6,134.9,120
20100701|2010-04-30 06:00,30,134.95,134.95,134.65,134.7,28
20100701|2010-04-30 06:30,30,134.75,134.8,134.65,134.8,31
20100701|2010-04-30 07:00,30,134.8,134.95,134.4,134.4,250
20100701|2010-04-30 07:30,30,134.55,135.3,134.4,134.75,576
20100701|2010-04-30 08:00,30,134.75,134.95,134.6,134.65,214
20100701|2010-04-30 08:30,30,134.65,134.75,134.4,134.45,336
20100701|2010-04-30 09:00,30,134.45,135,134.15,134.9,743
20100701|2010-04-30 09:30,30,134.85,135.45,134.35,134.95,1489
20100701|2010-04-30 10:00,30,134.95,135.35,134.8,135.3,378
20100701|2010-04-30 10:30,30,135.25,135.65,135.2,135.4,866
20100701|2010-04-30 11:00,30,135.45,135.55,135.3,135.4,269
20100701|2010-04-30 11:30,30,135.4,135.45,135.15,135.3,240
20100701|2010-04-30 12:00,30,135.25,135.5,134.9,135.35,869
20100701|2010-04-30 12:30,30,135.35,135.75,135.3,135.6,693
20100701|2010-05-03 02:30,3,135.2,135.3,134.9,134.95,183
20100701|2010-05-03 03:00,3,134.9,135.2,134.8,135.2,68
20100701|2010-05-03 03:30,3,135.1,135.15,134.9,135.15,71
20100701|2010-05-03 04:00,3,135.15,135.3,135.15,135.2,54
20100701|2010-05-03 04:30,3,135.2,135.4,135.2,135.4,98
20100701|2010-05-03 05:00,3,135.35,135.4,135.3,135.35,45
20100701|2010-05-03 05:30,3,135.35,135.4,135.35,135.4,14
20100701|2010-05-03 06:00,3,135.4,135.7,135.4,135.7,108
20100701|2010-05-03 06:30,3,135.65,136.1,135.65,135.8,345
20100701|2010-05-03 07:00,3,135.8,136.7,135.8,136.3,1115
20100701|2010-05-03 07:30,3,136.45,137,136.15,136.75,1331
20100701|2010-05-03 08:00,3,136.75,136.75,136.2,136.25,373
20100701|2010-05-03 08:30,3,136.3,136.95,136.25,136.75,439
20100701|2010-05-03 09:00,3,136.8,137.9,136.65,137.85,2731
20100701|2010-05-03 09:30,3,137.8,138.15,137.6,137.95,2188
20100701|2010-05-03 10:00,3,137.9,138,137.7,138,661
20100701|2010-05-03 10:30,3,138,138.15,137.65,138.1,818
20100701|2010-05-03 11:00,3,138.1,138.15,137.65,137.8,561
20100701|2010-05-03 11:30,3,137.8,138,137.7,137.95,284
20100701|2010-05-03 12:00,3,137.95,138.65,137.85,138.6,2377
20100701|2010-05-03 12:30,3,138.6,138.6,138.3,138.55,425
20100701|2010-05-03 13:00,3,138.55,138.55,138.5,138.5,5
20100701|2010-05-04 02:30,4,138.55,138.6,138.15,138.5,381
20100701|2010-05-04 03:00,4,138.5,138.6,138.5,138.55,71
20100701|2010-05-04 03:30,4,138.55,138.55,138.4,138.55,204
20100701|2010-05-04 04:00,4,138.55,138.7,138.45,138.55,201
20100701|2010-05-04 04:30,4,138.55,138.6,138.45,138.5,160
20100701|2010-05-04 05:00,4,138.5,138.55,138,138.2,276
20100701|2010-05-04 05:30,4,138.2,138.3,138.15,138.15,136
20100701|2010-05-04 06:00,4,138.25,138.55,138.15,138.55,131
20100701|2010-05-04 06:30,4,138.5,138.6,138.25,138.25,155
20100701|2010-05-04 07:00,4,138.25,138.45,137.9,138.35,553
20100701|2010-05-04 07:30,4,138.35,138.5,137.6,137.6,1039
20100701|2010-05-04 08:00,4,137.6,138.1,137.3,137.95,1160
20100701|2010-05-04 08:30,4,137.9,137.95,137.3,137.9,832
20100701|2010-05-04 09:00,4,137.85,138.15,137.5,138.05,855
20100701|2010-05-04 09:30,4,138,138.05,136.45,136.5,1918
20100701|2010-05-04 10:00,4,136.5,136.9,136.4,136.75,955
20100701|2010-05-04 10:30,4,136.75,137.25,136.6,137.05,469
20100701|2010-05-04 11:00,4,137.05,137.65,137.05,137.6,571
20100701|2010-05-04 11:30,4,137.6,137.85,137.35,137.45,545
20100701|2010-05-04 12:00,4,137.5,137.7,137.25,137.5,791
20100701|2010-05-04 12:30,4,137.45,137.75,137.45,137.6,445
20100701|2010-05-05 02:30,5,137.5,137.7,137.5,137.5,197
20100701|2010-05-05 03:00,5,137.5,137.65,137.4,137.6,71
20100701|2010-05-05 03:30,5,137.6,137.6,137.3,137.45,122
20100701|2010-05-05 04:00,5,137.45,137.6,137.45,137.55,87
20100701|2010-05-05 04:30,5,137.5,137.75,137.5,137.5,62
20100701|2010-05-05 05:00,5,137.5,137.5,137.45,137.45,9
20100701|2010-05-05 05:30,5,137.55,137.55,137.25,137.25,37
20100701|2010-05-05 06:00,5,137.25,137.45,137.2,137.45,59
20100701|2010-05-05 06:30,5,137.35,137.35,137.05,137.2,303
20100701|2010-05-05 07:00,5,137.2,137.65,136.85,137.05,724
20100701|2010-05-05 07:30,5,137.1,137.5,136.8,137,697
20100701|2010-05-05 08:00,5,136.95,137.05,136.55,136.7,1038
20100701|2010-05-05 08:30,5,136.75,136.85,136.6,136.85,489
20100701|2010-05-05 09:00,5,136.85,137.3,136.8,136.9,950
20100701|2010-05-05 09:30,5,137,137.35,136.8,137,824
20100701|2010-05-05 10:00,5,137,137.3,136.9,137.1,395
20100701|2010-05-05 10:30,5,137.05,137.25,137,137.25,284
20100701|2010-05-05 11:00,5,137.2,137.7,137.1,137.15,633
20100701|2010-05-05 11:30,5,137.2,137.4,137.05,137.1,268
20100701|2010-05-05 12:00,5,137.1,137.35,136.9,137.25,678
20100701|2010-05-05 12:30,5,137.25,137.35,137.15,137.2,263
20100701|2010-05-06 02:30,6,137,137.1,136.75,136.9,338
20100701|2010-05-06 03:00,6,136.85,136.85,136.6,136.65,91
20100701|2010-05-06 03:30,6,136.65,136.8,136.6,136.65,77
20100701|2010-05-06 04:00,6,136.7,137.1,136.7,137,145
20100701|2010-05-06 04:30,6,136.9,137,136.8,136.9,47
20100701|2010-05-06 05:00,6,136.95,137.05,136.95,137,18
20100701|2010-05-06 05:30,6,137,137.05,136.95,136.95,37
20100701|2010-05-06 06:00,6,136.95,136.95,136.75,136.75,81
20100701|2010-05-06 06:30,6,136.9,137,136.65,136.65,156
20100701|2010-05-06 07:00,6,136.7,136.8,135.35,135.35,1450
20100701|2010-05-06 07:30,6,135.35,136.05,135.3,135.55,1039
20100701|2010-05-06 08:00,6,135.6,136,135.3,135.85,885
20100701|2010-05-06 08:30,6,135.95,136.75,135.85,136.6,1174
20100701|2010-05-06 09:00,6,136.55,136.7,136.25,136.4,485
20100701|2010-05-06 09:30,6,136.4,136.45,135.8,136.05,879
20100701|2010-05-06 10:00,6,136.05,136.1,135.35,135.6,1079
20100701|2010-05-06 10:30,6,135.6,135.85,133.35,134.65,3668
20100701|2010-05-06 11:00,6,134.6,134.8,134.5,134.6,1331
20100701|2010-05-06 11:30,6,134.65,134.75,134.45,134.55,390
20100701|2010-05-06 12:00,6,134.6,134.6,133.05,133.05,2248
20100701|2010-05-06 12:30,6,133.1,133.45,133,133.2,1316
20100701|2010-05-06 13:00,6,133.15,133.15,133.15,133.15,2
20100701|2010-05-07 02:30,7,133.2,133.8,132.6,133.5,647
20100701|2010-05-07 03:00,7,133.5,133.75,133.3,133.75,154
20100701|2010-05-07 03:30,7,133.75,133.9,133.45,133.55,115
20100701|2010-05-07 04:00,7,133.5,133.8,133.3,133.75,130
20100701|2010-05-07 04:30,7,133.85,134.15,133.55,134,171
20100701|2010-05-07 05:00,7,134,134.05,133.75,133.9,60
20100701|2010-05-07 05:30,7,133.95,134.05,133.75,134,73
20100701|2010-05-07 06:00,7,134,134.2,133.75,134,124
20100701|2010-05-07 06:30,7,133.85,134.3,133.6,133.85,220
20100701|2010-05-07 07:00,7,133.85,134.3,133.75,134.3,312
20100701|2010-05-07 07:30,7,134.3,134.6,134.05,134.15,824
20100701|2010-05-07 08:00,7,134.1,134.25,133.6,133.65,409
20100701|2010-05-07 08:30,7,133.65,134.15,133.3,133.75,886
20100701|2010-05-07 09:00,7,133.75,133.75,131.25,131.35,2823
20100701|2010-05-07 09:30,7,131.4,132.75,131.3,132.1,2329
20100701|2010-05-07 10:00,7,132.1,132.55,132,132.1,1016
20100701|2010-05-07 10:30,7,132.15,132.75,132,132.7,805
20100701|2010-05-07 11:00,7,132.65,133.4,132.5,133.35,964
20100701|2010-05-07 11:30,7,133.35,133.8,133.2,133.6,489
20100701|2010-05-07 12:00,7,133.55,134,133.55,133.85,522
20100701|2010-05-07 12:30,7,133.85,134.1,133.7,133.9,434
20100701|2010-05-10 02:30,10,134.5,134.75,133.5,134.05,1396
20100701|2010-05-10 03:00,10,133.9,134.2,133,133.55,533
20100701|2010-05-10 03:30,10,133.45,133.7,133.3,133.65,58
20100701|2010-05-10 04:00,10,133.65,133.75,133.55,133.7,35
20100701|2010-05-10 04:30,10,133.8,134.05,133.8,133.85,55
20100701|2010-05-10 05:00,10,133.95,134.15,133.95,134,27
20100701|2010-05-10 05:30,10,134,134.4,134,134.2,141
20100701|2010-05-10 06:00,10,134.05,134.3,133.8,134.15,122
20100701|2010-05-10 06:30,10,134.2,134.4,134.05,134.2,130
20100701|2010-05-10 07:00,10,134.2,134.85,134.2,134.6,620
20100701|2010-05-10 07:30,10,134.55,134.8,134.2,134.4,655
20100701|2010-05-10 08:00,10,134.45,134.5,134.15,134.25,295
20100701|2010-05-10 08:30,10,134.3,134.4,134.05,134.1,356
20100701|2010-05-10 09:00,10,134.05,134.25,133.65,133.95,522
20100701|2010-05-10 09:30,10,133.9,134.4,133.75,134.35,724
20100701|2010-05-10 10:00,10,134.45,134.7,134.4,134.45,299
20100701|2010-05-10 10:30,10,134.4,134.8,134.25,134.4,372
20100701|2010-05-10 11:00,10,134.4,134.4,134,134.15,256
20100701|2010-05-10 11:30,10,134.2,134.35,134,134.1,207
20100701|2010-05-10 12:00,10,134.15,134.3,133.7,134.15,539
20100701|2010-05-10 12:30,10,134.15,134.2,133.95,134.1,162
20100701|2010-05-11 02:30,11,133.9,134.1,133.6,134.05,159
20100701|2010-05-11 03:00,11,134,134.05,133.7,133.9,174
20100701|2010-05-11 03:30,11,133.9,134.1,133.8,133.8,107
20100701|2010-05-11 04:00,11,133.8,134,133.75,133.9,64
20100701|2010-05-11 04:30,11,133.8,133.9,133.75,133.85,28
20100701|2010-05-11 05:00,11,133.85,133.9,133.8,133.9,36
20100701|2010-05-11 05:30,11,133.95,133.95,133.75,133.9,32
20100701|2010-05-11 06:00,11,133.85,134.3,133.8,134.1,141
20100701|2010-05-11 06:30,11,134.05,134.35,133.85,133.85,96
20100701|2010-05-11 07:00,11,133.9,133.95,133.65,133.75,247
20100701|2010-05-11 07:30,11,133.85,134.2,133.75,134,327
20100701|2010-05-11 08:00,11,134,135.2,133.9,134.85,1391
20100701|2010-05-11 08:30,11,134.8,136.65,134.7,136.1,2694
20100701|2010-05-11 09:00,11,136.1,136.55,135.75,136.2,1171
20100701|2010-05-11 09:30,11,136.2,136.4,135.85,136.15,746
20100701|2010-05-11 10:00,11,136.15,136.85,136.15,136.6,828
20100701|2010-05-11 10:30,11,136.6,136.85,136.2,136.5,632
20100701|2010-05-11 11:00,11,136.45,136.75,135.9,135.95,487
20100701|2010-05-11 11:30,11,135.9,136.35,135.85,136.2,276
20100701|2010-05-11 12:00,11,136.2,136.45,135.75,136.45,538
20100701|2010-05-11 12:30,11,136.35,136.4,135.8,136,317
20100701|2010-05-12 02:30,12,135.9,136.1,135.8,135.95,154
20100701|2010-05-12 03:00,12,135.95,136,135.55,135.75,77
20100701|2010-05-12 03:30,12,135.85,136.1,135.85,136.1,54
20100701|2010-05-12 04:00,12,136.1,136.15,135.9,136,102
20100701|2010-05-12 04:30,12,135.95,136.2,135.95,136.2,35
20100701|2010-05-12 05:00,12,136.1,136.15,136,136.05,13
20100701|2010-05-12 05:30,12,136.05,136.3,136.05,136.05,29
20100701|2010-05-12 06:00,12,136.05,136.2,136,136.2,10
20100701|2010-05-12 06:30,12,136.2,136.45,136.2,136.35,39
20100701|2010-05-12 07:00,12,136.35,136.95,136.2,136.8,628
20100701|2010-05-12 07:30,12,136.8,136.95,136.5,136.75,447
20100701|2010-05-12 08:00,12,136.75,137.85,136.65,137.65,1986
20100701|2010-05-12 08:30,12,137.65,137.75,137.25,137.6,581
20100701|2010-05-12 09:00,12,137.6,138.6,137.55,138.05,2747
20100701|2010-05-12 09:30,12,138.05,138.5,138.05,138.3,927
20100701|2010-05-12 10:00,12,138.3,138.3,137.3,137.4,1071
20100701|2010-05-12 10:30,12,137.45,137.5,137.15,137.4,642
20100701|2010-05-12 11:00,12,137.45,137.45,136.85,137.2,639
20100701|2010-05-12 11:30,12,137.2,137.65,136.85,137.05,493
20100701|2010-05-12 12:00,12,137.05,137.35,136.55,136.8,762
20100701|2010-05-12 12:30,12,136.8,137.2,136.8,137.2,405
20100701|2010-05-12 13:00,12,137.2,137.2,137.15,137.15,27
20100701|2010-05-13 02:30,13,137,137.65,137,137.6,282
20100701|2010-05-13 03:00,13,137.55,137.8,137.55,137.6,95
20100701|2010-05-13 03:30,13,137.55,137.55,137.05,137.2,134
20100701|2010-05-13 04:00,13,137.15,137.3,137.1,137.15,68
20100701|2010-05-13 04:30,13,137.15,137.3,137,137.1,64
20100701|2010-05-13 05:00,13,137.3,137.4,137.15,137.2,28
20100701|2010-05-13 05:30,13,137.2,137.2,137.05,137.05,26
20100701|2010-05-13 06:00,13,137.1,137.35,137.1,137.35,11
20100701|2010-05-13 06:30,13,137.35,137.4,137.05,137.05,30
20100701|2010-05-13 07:00,13,137.1,137.1,136.5,136.9,231
20100701|2010-05-13 07:30,13,136.9,137.85,136.6,137.35,1042
20100701|2010-05-13 08:00,13,137.2,137.5,137.2,137.35,183
20100701|2010-05-13 08:30,13,137.35,137.95,137.15,137.45,681
20100701|2010-05-13 09:00,13,137.4,137.55,136.85,137.35,358
20100701|2010-05-13 09:30,13,137.4,137.4,136.95,137.15,256
20100701|2010-05-13 10:00,13,137.1,137.3,136.95,137.1,292
20100701|2010-05-13 10:30,13,137.15,137.4,136.9,137.2,252
20100701|2010-05-13 11:00,13,137.25,137.3,136.95,137.15,267
20100701|2010-05-13 11:30,13,137.1,137.1,136.9,137,142
20100701|2010-05-13 12:00,13,137,137.25,137,137.15,571
20100701|2010-05-13 12:30,13,137.1,137.5,137.1,137.4,331
20100701|2010-05-14 02:30,14,136.95,137.25,136.9,137.05,146
20100701|2010-05-14 03:00,14,137,137.05,136.8,136.8,114
20100701|2010-05-14 03:30,14,136.85,136.9,136.7,136.75,181
20100701|2010-05-14 04:00,14,136.75,136.85,136.5,136.65,209
20100701|2010-05-14 04:30,14,136.7,137,136.45,136.8,225
20100701|2010-05-14 05:00,14,136.8,137.2,136.75,137.1,163
20100701|2010-05-14 05:30,14,137.1,137.15,136.75,136.85,55
20100701|2010-05-14 06:00,14,136.8,136.85,136.55,136.75,89
20100701|2010-05-14 06:30,14,136.6,136.75,136.6,136.6,31
20100701|2010-05-14 07:00,14,136.75,136.8,136.35,136.55,431
20100701|2010-05-14 07:30,14,136.55,137.9,136.35,137.6,958
20100701|2010-05-14 08:00,14,137.55,137.55,137.1,137.4,380
20100701|2010-05-14 08:30,14,137.35,137.4,135.95,136,1464
20100701|2010-05-14 09:00,14,136,136.05,133.8,134.6,5578
20100701|2010-05-14 09:30,14,134.55,134.65,134.25,134.3,445
20100701|2010-05-14 10:00,14,134.25,134.35,133.3,133.3,1955
20100701|2010-05-14 10:30,14,133.25,133.55,133.1,133.55,999
20100701|2010-05-14 11:00,14,133.55,134.25,133.4,134.15,719
20100701|2010-05-14 11:30,14,134.2,134.4,134.05,134.35,270
20100701|2010-05-14 12:00,14,134.35,134.55,134.2,134.3,704
20100701|2010-05-14 12:30,14,134.25,134.5,134.2,134.4,657
20100701|2010-05-14 13:00,14,134.25,134.25,134.25,134.25,1
20100701|2010-05-17 02:30,17,134.05,134.05,133.3,133.45,374
20100701|2010-05-17 03:00,17,133.4,133.55,133.35,133.4,127
20100701|2010-05-17 03:30,17,133.4,133.4,133.2,133.35,184
20100701|2010-05-17 04:00,17,133.4,133.4,133.15,133.4,163
20100701|2010-05-17 04:30,17,133.3,133.4,132.7,132.9,409
20100701|2010-05-17 05:00,17,132.85,133.4,132.85,133.2,70
20100701|2010-05-17 05:30,17,133.2,133.3,133.05,133.2,30
20100701|2010-05-17 06:00,17,133.25,133.3,133.1,133.3,13
20100701|2010-05-17 06:30,17,133.3,133.75,133.3,133.7,95
20100701|2010-05-17 07:00,17,133.55,133.6,133.25,133.4,325
20100701|2010-05-17 07:30,17,133.4,133.75,133.1,133.5,629
20100701|2010-05-17 08:00,17,133.5,133.75,133.35,133.5,485
20100701|2010-05-17 08:30,17,133.5,133.75,132.65,132.8,871
20100701|2010-05-17 09:00,17,132.85,133.45,132.75,133.1,502
20100701|2010-05-17 09:30,17,133.1,133.2,132.6,132.9,716
20100701|2010-05-17 10:00,17,132.9,133.2,132,132.3,1411
20100701|2010-05-17 10:30,17,132.2,132.55,132,132.3,530
20100701|2010-05-17 11:00,17,132.25,132.65,132.15,132.35,556
20100701|2010-05-17 11:30,17,132.4,132.95,132.3,132.85,351
20100701|2010-05-17 12:00,17,132.85,132.85,132.4,132.45,1005
20100701|2010-05-17 12:30,17,132.45,133.25,132.35,133.2,1048
20100701|2010-05-17 13:00,17,133.05,133.05,133.05,133.05,2
20100701|2010-05-18 02:30,18,133.05,133.55,133,133.4,339
20100701|2010-05-18 03:00,18,133.4,133.95,133.4,133.8,154
20100701|2010-05-18 03:30,18,133.8,133.9,133.5,133.55,107
20100701|2010-05-18 04:00,18,133.6,133.75,133.55,133.65,46
20100701|2010-05-18 04:30,18,133.7,133.7,133.6,133.7,21
20100701|2010-05-18 05:00,18,133.7,133.9,133.7,133.8,53
20100701|2010-05-18 05:30,18,133.85,133.95,133.65,133.7,81
20100701|2010-05-18 06:00,18,133.7,133.9,133.65,133.85,41
20100701|2010-05-18 06:30,18,133.9,133.9,133.8,133.85,45
20100701|2010-05-18 07:00,18,133.8,133.9,133.25,133.3,323
20100701|2010-05-18 07:30,18,133.3,133.4,133.05,133.35,366
20100701|2010-05-18 08:00,18,133.3,133.6,133.05,133.6,263
20100701|2010-05-18 08:30,18,133.6,134.45,133.55,134.1,1009
20100701|2010-05-18 09:00,18,134.15,134.4,133.95,134.25,624
20100701|2010-05-18 09:30,18,134.3,134.85,134.2,134.45,1408
20100701|2010-05-18 10:00,18,134.45,134.7,134.4,134.5,684
20100701|2010-05-18 10:30,18,134.5,134.65,134.25,134.35,434
20100701|2010-05-18 11:00,18,134.3,134.35,133.85,134,491
20100701|2010-05-18 11:30,18,134,134.25,133.9,134.1,185
20100701|2010-05-18 12:00,18,134.05,134.35,133.9,134.3,712
20100701|2010-05-18 12:30,18,134.3,134.35,134.05,134.2,340
20100701|2010-05-18 13:00,18,134.2,134.25,134.2,134.25,3
20100701|2010-05-19 02:30,19,134,134,133.25,133.3,282
20100701|2010-05-19 03:00,19,133.4,133.5,133.05,133.15,124
20100701|2010-05-19 03:30,19,133.25,133.25,132.75,132.8,194
20100701|2010-05-19 04:00,19,132.9,133.1,132.65,132.7,186
20100701|2010-05-19 04:30,19,132.75,133,132.65,133,85
20100701|2010-05-19 05:00,19,133,133.05,132.7,132.7,78
20100701|2010-05-19 05:30,19,132.7,132.9,132.6,132.85,139
20100701|2010-05-19 06:00,19,132.9,133.1,132.85,132.9,96
20100701|2010-05-19 06:30,19,132.95,133,132.55,132.7,155
20100701|2010-05-19 07:00,19,132.6,132.9,132.55,132.6,525
20100701|2010-05-19 07:30,19,132.6,132.9,132.35,132.9,746
20100701|2010-05-19 08:00,19,132.9,132.9,132.55,132.8,364
20100701|2010-05-19 08:30,19,132.7,133.35,132.7,132.9,620
20100701|2010-05-19 09:00,19,132.85,132.85,132.2,132.2,1113
20100701|2010-05-19 09:30,19,132.2,132.7,132.2,132.65,883
20100701|2010-05-19 10:00,19,132.55,132.65,132.3,132.45,359
20100701|2010-05-19 10:30,19,132.4,132.6,132.2,132.3,675
20100701|2010-05-19 11:00,19,132.35,132.65,132.35,132.65,276
20100701|2010-05-19 11:30,19,132.6,132.65,132.3,132.45,316
20100701|2010-05-19 12:00,19,132.45,132.65,132.4,132.6,402
20100701|2010-05-19 12:30,19,132.6,132.9,132.55,132.8,445
20100701|2010-05-20 02:30,20,132.8,133,132.55,132.95,213
20100701|2010-05-20 03:00,20,132.9,133.2,132.55,132.65,141
20100701|2010-05-20 03:30,20,132.7,133,132.55,132.9,58
20100701|2010-05-20 04:00,20,132.9,133.1,132.8,133.1,66
20100701|2010-05-20 04:30,20,133.05,133.1,132.95,133,51
20100701|2010-05-20 05:00,20,132.9,133,132.8,132.95,46
20100701|2010-05-20 05:30,20,132.95,132.95,132.4,132.55,107
20100701|2010-05-20 06:00,20,132.5,132.5,132,132,421
20100701|2010-05-20 06:30,20,132,132.15,131.95,132.05,275
20100701|2010-05-20 07:00,20,132.15,132.15,131.65,131.75,580
20100701|2010-05-20 07:30,20,131.65,131.75,130.9,131.35,1965
20100701|2010-05-20 08:00,20,131.35,131.65,131.05,131.25,500
20100701|2010-05-20 08:30,20,131.25,131.45,130.9,131.05,740
20100701|2010-05-20 09:00,20,131.1,131.2,130.3,130.3,1716
20100701|2010-05-20 09:30,20,130.35,131.2,130.25,131.1,1877
20100701|2010-05-20 10:00,20,131.1,131.85,130.9,131.8,1182
20100701|2010-05-20 10:30,20,131.8,133.2,131.8,132.6,2817
20100701|2010-05-20 11:00,20,132.55,132.9,132.05,132.1,1024
20100701|2010-05-20 11:30,20,132.15,132.35,131.5,131.5,534
20100701|2010-05-20 12:00,20,131.45,131.75,131.25,131.65,1240
20100701|2010-05-20 12:30,20,131.65,132.4,131.55,131.95,680
20100701|2010-05-21 02:30,21,132.15,132.3,131.75,131.75,266
20100701|2010-05-21 03:00,21,131.9,132.05,131.8,132,32
20100701|2010-05-21 03:30,21,132.1,132.35,132.1,132.25,92
20100701|2010-05-21 04:00,21,132.25,132.7,132.25,132.55,168
20100701|2010-05-21 04:30,21,132.6,132.9,132.45,132.7,236
20100701|2010-05-21 05:00,21,132.75,132.75,132.05,132.3,153
20100701|2010-05-21 05:30,21,132.15,132.35,132.1,132.35,18
20100701|2010-05-21 06:00,21,132.3,132.45,132,132.1,102
20100701|2010-05-21 06:30,21,132.1,132.5,132.05,132.5,59
20100701|2010-05-21 07:00,21,132.35,132.5,132.1,132.1,233
20100701|2010-05-21 07:30,21,132.15,132.25,131.9,131.9,463
20100701|2010-05-21 08:00,21,131.9,132,131.25,131.35,555
20100701|2010-05-21 08:30,21,131.35,132.4,131.1,132.25,697
20100701|2010-05-21 09:00,21,132.15,132.4,131.5,131.5,668
20100701|2010-05-21 09:30,21,131.55,132.15,131.55,131.8,386
20100701|2010-05-21 10:00,21,131.85,132.2,131.8,132,480
20100701|2010-05-21 10:30,21,132,133.05,131.9,132.95,1057
20100701|2010-05-21 11:00,21,132.95,133,132.15,132.35,358
20100701|2010-05-21 11:30,21,132.35,132.4,132.05,132.1,138
20100701|2010-05-21 12:00,21,132.1,132.55,132.05,132.4,546
20100701|2010-05-21 12:30,21,132.4,132.4,132.05,132.25,389
20100701|2010-05-24 02:30,24,132.4,132.6,132.35,132.4,216
20100701|2010-05-24 03:00,24,132.4,132.4,132.1,132.15,75
20100701|2010-05-24 03:30,24,132.2,132.2,132.1,132.2,47
20100701|2010-05-24 04:00,24,132.4,132.6,132.35,132.35,35
20100701|2010-05-24 04:30,24,132.45,132.5,132.2,132.2,13
20100701|2010-05-24 05:00,24,132.15,132.15,131.9,131.9,65
20100701|2010-05-24 05:30,24,131.95,131.95,131.8,131.95,39
20100701|2010-05-24 06:00,24,131.95,132.1,131.85,131.85,42
20100701|2010-05-24 06:30,24,131.85,132.2,131.8,132,39
20100701|2010-05-24 07:00,24,132.05,132.25,131.6,131.9,423
20100701|2010-05-24 07:30,24,131.95,132.05,131.6,131.85,249
20100701|2010-05-24 08:00,24,131.8,132.6,131.75,132.25,276
20100701|2010-05-24 08:30,24,132.2,132.45,131.8,132.1,308
20100701|2010-05-24 09:00,24,132.1,132.2,131.9,131.95,311
20100701|2010-05-24 09:30,24,132,132.4,132,132.3,235
20100701|2010-05-24 10:00,24,132.3,132.4,132.1,132.15,293
20100701|2010-05-24 10:30,24,132.2,132.6,132.15,132.35,310
20100701|2010-05-24 11:00,24,132.4,133,132.25,132.6,597
20100701|2010-05-24 11:30,24,132.6,132.7,132.2,132.4,206
20100701|2010-05-24 12:00,24,132.35,132.55,132.2,132.25,305
20100701|2010-05-24 12:30,24,132.25,132.4,132.1,132.1,325
20100701|2010-05-25 02:30,25,131.9,132,131.65,131.8,551
20100701|2010-05-25 03:00,25,131.8,131.95,131.8,131.9,85
20100701|2010-05-25 03:30,25,131.85,131.9,131.6,131.65,159
20100701|2010-05-25 04:00,25,131.65,131.65,131.35,131.35,414
20100701|2010-05-25 04:30,25,131.4,131.65,131.3,131.55,95
20100701|2010-05-25 05:00,25,131.5,131.65,131.4,131.5,56
20100701|2010-05-25 05:30,25,131.4,131.5,131.3,131.45,54
20100701|2010-05-25 06:00,25,131.5,131.65,131.35,131.4,34
20100701|2010-05-25 06:30,25,131.4,131.6,131.2,131.25,224
20100701|2010-05-25 07:00,25,131.35,131.4,131,131.2,348
20100701|2010-05-25 07:30,25,131.15,131.25,130.8,130.9,662
20100701|2010-05-25 08:00,25,130.85,131.85,130.6,131.8,890
20100701|2010-05-25 08:30,25,131.85,131.85,131.4,131.65,570
20100701|2010-05-25 09:00,25,131.65,131.85,131.55,131.6,358
20100701|2010-05-25 09:30,25,131.55,131.75,131.55,131.6,475
20100701|2010-05-25 10:00,25,131.55,133.3,131.55,133,1986
20100701|2010-05-25 10:30,25,132.9,133.1,132.75,133,568
20100701|2010-05-25 11:00,25,133,133.05,132.2,132.25,485
20100701|2010-05-25 11:30,25,132.2,132.5,132.2,132.25,195
20100701|2010-05-25 12:00,25,132.25,132.8,132.2,132.7,556
20100701|2010-05-25 12:30,25,132.7,132.8,132.45,132.75,381
20100701|2010-05-25 13:00,25,132.75,132.75,132.75,132.75,1
20100701|2010-05-26 02:30,26,132.75,132.9,132.6,132.8,141
20100701|2010-05-26 03:00,26,132.8,132.9,132.75,132.9,72
20100701|2010-05-26 03:30,26,132.9,133.15,132.85,133.15,215
20100701|2010-05-26 04:00,26,133.1,133.5,133.05,133.5,312
20100701|2010-05-26 04:30,26,133.5,133.6,133,133.3,158
20100701|2010-05-26 05:00,26,133.3,133.35,133.05,133.35,20
20100701|2010-05-26 05:30,26,133.4,133.65,133.3,133.5,106
20100701|2010-05-26 06:00,26,133.6,133.75,133.3,133.35,154
20100701|2010-05-26 06:30,26,133.35,133.65,133.15,133.35,47
20100701|2010-05-26 07:00,26,133.45,134.2,133.3,134,609
20100701|2010-05-26 07:30,26,134,135.6,133.95,134.7,1776
20100701|2010-05-26 08:00,26,134.75,134.8,134.45,134.5,473
20100701|2010-05-26 08:30,26,134.55,134.8,134.35,134.6,437
20100701|2010-05-26 09:00,26,134.6,134.75,134.35,134.6,354
20100701|2010-05-26 09:30,26,134.55,134.55,134.1,134.25,733
20100701|2010-05-26 10:00,26,134.3,134.4,133.05,133.4,929
20100701|2010-05-26 10:30,26,133.45,133.7,133.1,133.4,422
20100701|2010-05-26 11:00,26,133.4,133.65,133.1,133.15,267
20100701|2010-05-26 11:30,26,133.2,133.9,133,133.7,457
20100701|2010-05-26 12:00,26,133.6,133.9,133.55,133.8,364
20100701|2010-05-26 12:30,26,133.75,133.95,133.55,133.85,338
20100701|2010-05-27 02:30,27,134,134.3,133.95,134.15,155
20100701|2010-05-27 03:00,27,134.15,134.3,133.95,134,99
20100701|2010-05-27 03:30,27,134,134.15,133.95,134,52
20100701|2010-05-27 04:00,27,133.95,134.1,133.85,134.1,44
20100701|2010-05-27 04:30,27,134.1,134.2,134.1,134.2,48
20100701|2010-05-27 05:00,27,134.2,134.2,134.1,134.1,16
20100701|2010-05-27 05:30,27,134.15,134.2,133.9,134.1,53
20100701|2010-05-27 06:00,27,134,134.15,134,134.15,46
20100701|2010-05-27 06:30,27,134.05,134.15,133.55,133.7,133
20100701|2010-05-27 07:00,27,133.7,134.85,133.55,134.5,646
20100701|2010-05-27 07:30,27,134.55,134.75,134.35,134.65,258
20100701|2010-05-27 08:00,27,134.65,134.7,133.8,134,304
20100701|2010-05-27 08:30,27,134,134.35,133.8,133.95,360
20100701|2010-05-27 09:00,27,133.95,134.55,133.8,134.45,535
20100701|2010-05-27 09:30,27,134.45,135.15,134.45,134.95,1223
20100701|2010-05-27 10:00,27,134.9,134.95,134.2,134.55,671
20100701|2010-05-27 10:30,27,134.6,134.9,134.25,134.5,394
20100701|2010-05-27 11:00,27,134.45,134.5,134,134.25,386
20100701|2010-05-27 11:30,27,134.3,134.5,134.1,134.35,204
20100701|2010-05-27 12:00,27,134.35,134.9,134.3,134.7,580
20100701|2010-05-27 12:30,27,134.7,135,134.65,134.85,337
20100701|2010-05-28 02:30,28,135,135,134.55,134.75,84
20100701|2010-05-28 03:00,28,134.8,134.8,134.7,134.8,21
20100701|2010-05-28 03:30,28,134.8,135.1,134.8,134.95,120
20100701|2010-05-28 04:00,28,134.9,135,134.9,134.9,53
20100701|2010-05-28 04:30,28,134.9,134.95,134.85,134.95,15
20100701|2010-05-28 05:00,28,134.95,135.1,134.9,135,35
20100701|2010-05-28 05:30,28,135.1,135.1,134.95,135,48
20100701|2010-05-28 06:00,28,134.9,134.9,134.8,134.85,40
20100701|2010-05-28 06:30,28,134.95,135.45,134.85,135.45,197
20100701|2010-05-28 07:00,28,135.35,135.35,134.6,134.7,226
20100701|2010-05-28 07:30,28,134.8,135.2,134.65,134.8,252
20100701|2010-05-28 08:00,28,134.8,134.8,134.2,134.55,413
20100701|2010-05-28 08:30,28,134.6,135,134.2,134.85,423
20100701|2010-05-28 09:00,28,134.9,135.1,134.8,134.85,350
20100701|2010-05-28 09:30,28,134.8,135.2,134.8,135.1,407
20100701|2010-05-28 10:00,28,135.15,135.2,134.9,135,211
20100701|2010-05-28 10:30,28,135,135.1,134.55,134.85,317
20100701|2010-05-28 11:00,28,134.85,134.9,134.65,134.8,159
20100701|2010-05-28 11:30,28,134.8,134.8,133.9,134.2,731
20100701|2010-05-28 12:00,28,134.15,134.6,134.05,134.25,1128
20100701|2010-05-28 12:30,28,134.35,134.55,134.15,134.25,536
20100701|2010-06-01 02:30,1,134,134.25,133.9,134,289
20100701|2010-06-01 03:00,1,134.05,134.05,133.3,133.3,341
20100701|2010-06-01 03:30,1,133.35,133.75,133.35,133.75,142
20100701|2010-06-01 04:00,1,133.75,133.8,133.6,133.7,68
20100701|2010-06-01 04:30,1,133.75,133.9,133.7,133.85,54
20100701|2010-06-01 05:00,1,133.9,133.9,133.7,133.7,38
20100701|2010-06-01 05:30,1,133.75,133.95,133.7,133.75,76
20100701|2010-06-01 06:00,1,133.8,134,133.75,133.75,70
20100701|2010-06-01 06:30,1,133.8,133.85,133.65,133.65,119
20100701|2010-06-01 07:00,1,133.7,133.9,133.5,133.65,514
20100701|2010-06-01 07:30,1,133.65,133.8,133.15,133.6,772
20100701|2010-06-01 08:00,1,133.6,135.4,133.5,135.2,1917
20100701|2010-06-01 08:30,1,135.2,136,135,135.85,1646
20100701|2010-06-01 09:00,1,135.85,136.9,135.75,136.75,1973
20100701|2010-06-01 09:30,1,136.8,136.95,136.5,136.7,1384
20100701|2010-06-01 10:00,1,136.65,137.3,136.65,136.95,1699
20100701|2010-06-01 10:30,1,137,137.6,136.75,137.55,1602
20100701|2010-06-01 11:00,1,137.5,137.6,137.3,137.55,841
20100701|2010-06-01 11:30,1,137.5,137.55,137.1,137.25,344
20100701|2010-06-01 12:00,1,137.3,137.45,136.35,136.6,1013
20100701|2010-06-01 12:30,1,136.6,136.75,136.35,136.4,456
20100701|2010-06-02 02:30,2,136.55,136.8,136.5,136.6,244
20100701|2010-06-02 03:00,2,136.65,136.9,136.5,136.7,151
20100701|2010-06-02 03:30,2,136.6,136.65,136.35,136.6,105
20100701|2010-06-02 04:00,2,136.6,136.75,136.5,136.65,26
20100701|2010-06-02 04:30,2,136.65,136.85,136.6,136.7,46
20100701|2010-06-02 05:00,2,136.65,136.7,136.6,136.6,76
20100701|2010-06-02 05:30,2,136.6,136.7,136.6,136.7,38
20100701|2010-06-02 06:00,2,136.7,136.8,136.6,136.6,86
20100701|2010-06-02 06:30,2,136.6,136.8,136.5,136.7,76
20100701|2010-06-02 07:00,2,136.65,137.25,136.25,137.1,636
20100701|2010-06-02 07:30,2,137.15,137.45,137,137.2,854
20100701|2010-06-02 08:00,2,137.15,137.75,137,137.6,1041
20100701|2010-06-02 08:30,2,137.75,138.1,137.1,137.45,1566
20100701|2010-06-02 09:00,2,137.4,137.6,137.05,137.25,516
20100701|2010-06-02 09:30,2,137.25,137.3,135.3,135.3,2428
20100701|2010-06-02 10:00,2,135.35,136.25,135.25,135.9,1243
20100701|2010-06-02 10:30,2,135.85,135.95,135.7,135.75,183
20100701|2010-06-02 11:00,2,135.75,136.2,135.25,135.4,876
20100701|2010-06-02 11:30,2,135.4,135.75,135.3,135.65,212
20100701|2010-06-02 12:00,2,135.65,135.65,135.25,135.4,707
20100701|2010-06-02 12:30,2,135.4,135.55,135.2,135.3,413
20100701|2010-06-03 02:30,3,135.85,136.2,135.75,135.95,141
20100701|2010-06-03 03:00,3,135.9,136,135.85,135.9,27
20100701|2010-06-03 03:30,3,135.9,135.95,135.75,135.85,53
20100701|2010-06-03 04:00,3,135.85,135.9,135.5,135.65,62
20100701|2010-06-03 04:30,3,135.75,135.85,135.7,135.75,25
20100701|2010-06-03 05:00,3,135.8,136.05,135.75,135.9,86
20100701|2010-06-03 05:30,3,135.85,136,135.85,136,15
20100701|2010-06-03 06:00,3,135.9,135.95,135.8,135.85,80
20100701|2010-06-03 06:30,3,135.85,136.15,135.85,136.15,53
20100701|2010-06-03 07:00,3,136,136,135.25,135.45,346
20100701|2010-06-03 07:30,3,135.5,136.3,135.3,135.85,635
20100701|2010-06-03 08:00,3,135.85,135.9,135.5,135.5,329
20100701|2010-06-03 08:30,3,135.5,135.8,135.45,135.7,342
20100701|2010-06-03 09:00,3,135.7,135.75,135.35,135.65,312
20100701|2010-06-03 09:30,3,135.6,135.6,135.35,135.4,277
20100701|2010-06-03 10:00,3,135.45,135.65,135.35,135.35,435
20100701|2010-06-03 10:30,3,135.35,135.5,135.3,135.4,256
20100701|2010-06-03 11:00,3,135.4,135.4,135,135,593
20100701|2010-06-03 11:30,3,135,135.35,135,135.1,381
20100701|2010-06-03 12:00,3,135.2,135.75,135.1,135.55,583
20100701|2010-06-03 12:30,3,135.55,135.9,135.45,135.65,241
20100701|2010-06-04 02:30,4,136.1,136.1,135.8,135.85,104
20100701|2010-06-04 03:00,4,135.8,136,135.8,135.9,31
20100701|2010-06-04 03:30,4,135.9,135.9,135.65,135.65,61
20100701|2010-06-04 04:00,4,135.75,136.05,135.65,135.95,55
20100701|2010-06-04 04:30,4,136,136.15,135.95,136.1,91
20100701|2010-06-04 05:00,4,136.1,136.1,135.75,135.85,29
20100701|2010-06-04 05:30,4,135.85,135.85,135.7,135.8,21
20100701|2010-06-04 06:00,4,135.7,135.7,135.4,135.4,102
20100701|2010-06-04 06:30,4,135.4,135.4,135.15,135.25,92
20100701|2010-06-04 07:00,4,135.3,135.95,135.2,135.7,132
20100701|2010-06-04 07:30,4,135.7,135.95,134.35,134.45,1509
20100701|2010-06-04 08:00,4,134.45,134.7,134.3,134.7,446
20100701|2010-06-04 08:30,4,134.7,134.75,134.35,134.65,349
20100701|2010-06-04 09:00,4,134.65,134.95,134.35,134.8,439
20100701|2010-06-04 09:30,4,134.8,134.85,134.05,134.25,996
20100701|2010-06-04 10:00,4,134.25,134.35,134.05,134.05,554
20100701|2010-06-04 10:30,4,134.05,134.1,133.4,133.55,1939
20100701|2010-06-04 11:00,4,133.55,134.15,133.5,134.1,701
20100701|2010-06-04 11:30,4,134.1,134.3,134,134.2,254
20100701|2010-06-04 12:00,4,134.15,134.2,133.65,133.75,697
20100701|2010-06-04 12:30,4,133.8,134.05,133.75,134.05,426
20100701|2010-06-04 13:00,4,134.05,134.05,134.05,134.05,1
20100701|2010-06-07 02:30,7,133.4,133.5,132.65,133.3,604
20100701|2010-06-07 03:00,7,133.3,133.3,133.05,133.15,98
20100701|2010-06-07 03:30,7,133.1,133.25,133.05,133.15,84
20100701|2010-06-07 04:00,7,133.1,133.15,133.05,133.15,66
20100701|2010-06-07 04:30,7,133.1,133.5,133.1,133.4,108
20100701|2010-06-07 05:00,7,133.45,133.5,133.35,133.35,24
20100701|2010-06-07 05:30,7,133.3,133.65,133.2,133.65,36
20100701|2010-06-07 06:00,7,133.6,133.6,133.1,133.15,41
20100701|2010-06-07 06:30,7,133.15,133.25,133.05,133.1,56
20100701|2010-06-07 07:00,7,133.1,133.35,132.95,133.2,395
20100701|2010-06-07 07:30,7,133.15,133.3,133,133.1,356
20100701|2010-06-07 08:00,7,133.1,133.35,132.6,132.85,720
20100701|2010-06-07 08:30,7,132.85,133.5,132.65,133,691
20100701|2010-06-07 09:00,7,133,133.2,132.8,133,367
20100701|2010-06-07 09:30,7,132.95,133.25,132.55,132.65,657
20100701|2010-06-07 10:00,7,132.7,132.85,132.65,132.8,270
20100701|2010-06-07 10:30,7,132.75,133,132.75,132.95,215
20100701|2010-06-07 11:00,7,132.95,133,132.8,132.9,296
20100701|2010-06-07 11:30,7,132.9,133.15,132.9,133,161
20100701|2010-06-07 12:00,7,133,133.2,132.85,133.15,380
20100701|2010-06-07 12:30,7,133.15,133.5,133.1,133.1,480
20100701|2010-06-08 02:30,8,133.1,133.4,133.1,133.35,99
20100701|2010-06-08 03:00,8,133.35,133.35,133.15,133.15,32
20100701|2010-06-08 03:30,8,133.15,133.25,133,133,66
20100701|2010-06-08 04:00,8,133.15,133.2,132.8,132.95,129
20100701|2010-06-08 04:30,8,132.85,133.15,132.8,133,39
20100701|2010-06-08 05:00,8,133,133.25,133,133.25,29
20100701|2010-06-08 05:30,8,133.2,133.25,133.2,133.2,10
20100701|2010-06-08 06:00,8,133.15,133.15,133,133.05,42
20100701|2010-06-08 06:30,8,133,133.2,133,133.2,16
20100701|2010-06-08 07:00,8,133.15,134.05,133,133.8,880
20100701|2010-06-08 07:30,8,133.8,133.85,133.35,133.45,357
20100701|2010-06-08 08:00,8,133.45,133.8,133.45,133.5,269
20100701|2010-06-08 08:30,8,133.5,133.8,133.35,133.4,308
20100701|2010-06-08 09:00,8,133.4,133.65,133.1,133.35,380
20100701|2010-06-08 09:30,8,133.35,133.5,133.1,133.45,382
20100701|2010-06-08 10:00,8,133.35,133.6,133.2,133.25,376
20100701|2010-06-08 10:30,8,133.3,133.85,133.25,133.75,369
20100701|2010-06-08 11:00,8,133.75,134.05,133.5,133.95,701
20100701|2010-06-08 11:30,8,133.95,134.1,133.7,133.9,594
20100701|2010-06-08 12:00,8,134,134,133.45,133.5,439
20100701|2010-06-08 12:30,8,133.5,133.55,133.3,133.4,331
20100701|2010-06-09 02:30,9,134,134,133.7,133.7,95
20100701|2010-06-09 03:00,9,133.7,133.8,133.65,133.75,62
20100701|2010-06-09 03:30,9,133.75,134.05,133.7,133.95,72
20100701|2010-06-09 04:00,9,133.9,133.95,133.8,133.8,53
20100701|2010-06-09 04:30,9,133.8,134.15,133.75,134.15,192
20100701|2010-06-09 05:00,9,134.1,134.1,134,134.1,68
20100701|2010-06-09 05:30,9,134.05,134.2,134.05,134.15,28
20100701|2010-06-09 06:00,9,134.25,134.25,134.15,134.2,29
20100701|2010-06-09 06:30,9,134.2,134.25,134.2,134.25,121
20100701|2010-06-09 07:00,9,134.2,134.35,134.1,134.3,261
20100701|2010-06-09 07:30,9,134.3,134.65,134.3,134.4,784
20100701|2010-06-09 08:00,9,134.45,134.65,134.4,134.5,304
20100701|2010-06-09 08:30,9,134.45,134.55,133.6,133.8,1009
20100701|2010-06-09 09:00,9,133.75,133.85,133.25,133.7,633
20100701|2010-06-09 09:30,9,133.7,134.05,133.45,134.05,564
20100701|2010-06-09 10:00,9,134,134.2,133.55,134.1,535
20100701|2010-06-09 10:30,9,134.1,134.55,133.9,134.3,474
20100701|2010-06-09 11:00,9,134.2,134.35,133.9,134.35,247
20100701|2010-06-09 11:30,9,134.35,134.4,134.1,134.15,109
20100701|2010-06-09 12:00,9,134.25,134.5,134.15,134.35,379
20100701|2010-06-09 12:30,9,134.35,134.65,134.35,134.6,393
20100701|2010-06-10 02:30,10,134.55,134.55,133.8,134.2,105
20100701|2010-06-10 03:00,10,134.3,134.35,134.2,134.3,51
20100701|2010-06-10 03:30,10,134.3,134.6,134.25,134.55,59
20100701|2010-06-10 04:00,10,134.55,134.75,134.5,134.75,217
20100701|2010-06-10 04:30,10,134.75,135.45,134.55,135.15,699
20100701|2010-06-10 05:00,10,135.15,135.2,135.1,135.15,84
20100701|2010-06-10 05:30,10,135.15,135.2,134.75,134.75,79
20100701|2010-06-10 06:00,10,134.8,135.2,134.8,135.05,24
20100701|2010-06-10 06:30,10,135.05,135.2,135,135,67
20100701|2010-06-10 07:00,10,135.05,135.65,134.8,135.35,407
20100701|2010-06-10 07:30,10,135.35,137.7,135.2,137.25,3551
20100701|2010-06-10 08:00,10,137.25,137.35,136.85,136.95,849
20100701|2010-06-10 08:30,10,137,137.2,136.5,137.2,820
20100701|2010-06-10 09:00,10,137.25,137.35,136.95,137,823
20100701|2010-06-10 09:30,10,137,137.45,136.85,137.35,884
20100701|2010-06-10 10:00,10,137.3,137.4,137.05,137.1,664
20100701|2010-06-10 10:30,10,137.1,137.45,137.05,137.4,671
20100701|2010-06-10 11:00,10,137.4,137.65,137.1,137.45,1178
20100701|2010-06-10 11:30,10,137.4,137.6,137.1,137.45,274
20100701|2010-06-10 12:00,10,137.4,137.45,136.9,137.2,540
20100701|2010-06-10 12:30,10,137.15,137.5,137.1,137.2,360
20100701|2010-06-10 13:00,10,137.25,137.25,137.25,137.25,2
20100701|2010-06-11 02:30,11,137,137.65,137,137.5,170
20100701|2010-06-11 03:00,11,137.55,137.7,137.5,137.6,184
20100701|2010-06-11 03:30,11,137.6,138.5,137.6,138.35,473
20100701|2010-06-11 04:00,11,138.35,139.9,138.2,139.85,1121
20100701|2010-06-11 04:30,11,139.75,142.15,139.75,141.65,1683
20100701|2010-06-11 05:00,11,141.7,141.75,141.35,141.5,404
20100701|2010-06-11 05:30,11,141.5,142.2,141.4,142,441
20100701|2010-06-11 06:00,11,142,142.45,141.95,142.3,388
20100701|2010-06-11 06:30,11,142.1,142.2,140.85,142,477
20100701|2010-06-11 07:00,11,142.05,142.65,141.3,141.9,1110
20100701|2010-06-11 07:30,11,141.95,146,141.9,144.75,4758
20100701|2010-06-11 08:00,11,144.75,146.95,144.6,146.25,2146
20100701|2010-06-11 08:30,11,146.3,148.5,146.2,147.7,3181
20100701|2010-06-11 09:00,11,147.65,147.75,146.75,146.95,1637
20100701|2010-06-11 09:30,11,146.95,147.05,144.75,145.7,2089
20100701|2010-06-11 10:00,11,145.7,145.75,144.9,145.3,701
20100701|2010-06-11 10:30,11,145.3,145.5,144.75,145.1,543
20100701|2010-06-11 11:00,11,145.2,145.35,144.85,144.85,494
20100701|2010-06-11 11:30,11,144.9,145,144.5,144.9,252
20100701|2010-06-11 12:00,11,144.9,145.85,144.8,145,943
20100701|2010-06-11 12:30,11,144.9,145.35,144.5,144.55,1241
20100701|2010-06-14 02:30,14,144.65,146.25,144.65,145.85,540
20100701|2010-06-14 03:00,14,145.95,146,144.85,144.85,152
20100701|2010-06-14 03:30,14,144.85,145.9,144.7,145.65,80
20100701|2010-06-14 04:00,14,145.85,146,145.6,145.7,63
20100701|2010-06-14 04:30,14,145.7,145.9,145.5,145.9,26
20100701|2010-06-14 05:00,14,145.85,146.3,145.85,146.25,75
20100701|2010-06-14 05:30,14,146.2,146.3,145.45,145.5,72
20100701|2010-06-14 06:00,14,145.8,145.9,145.15,145.9,170
20100701|2010-06-14 06:30,14,145.95,146.1,145.8,146.1,25
20100701|2010-06-14 07:00,14,146.05,146.8,145.9,146.75,265
20100701|2010-06-14 07:30,14,146.85,147.4,145.05,145.65,532
20100701|2010-06-14 08:00,14,145.75,146.9,145.35,146.45,256
20100701|2010-06-14 08:30,14,146.4,147.25,146.2,146.7,446
20100701|2010-06-14 09:00,14,146.8,148.9,146.45,148.75,640
20100701|2010-06-14 09:30,14,148.8,149.25,148,148.65,789
20100701|2010-06-14 10:00,14,148.6,150.75,148.6,150.55,1231
20100701|2010-06-14 10:30,14,150.55,150.9,149.95,150.05,638
20100701|2010-06-14 11:00,14,150.15,151.55,149.95,151.3,597
20100701|2010-06-14 11:30,14,151.3,151.6,150.8,151.55,402
20100701|2010-06-14 12:00,14,151.55,152.45,150.65,150.65,765
20100701|2010-06-14 12:30,14,150.6,151,150.3,150.55,231
20100701|2010-06-15 02:30,15,150.55,150.75,149.05,149.1,113
20100701|2010-06-15 03:00,15,148.95,149,148.35,148.8,142
20100701|2010-06-15 03:30,15,148.55,149.25,148.5,149.1,81
20100701|2010-06-15 04:00,15,149,149.3,149,149.3,36
20100701|2010-06-15 04:30,15,149.3,149.5,149.15,149.2,153
20100701|2010-06-15 05:00,15,149.4,149.45,149.35,149.45,29
20100701|2010-06-15 05:30,15,149.45,149.8,149.35,149.75,16
20100701|2010-06-15 06:00,15,149.75,149.95,149.6,149.6,46
20100701|2010-06-15 06:30,15,149.65,150.15,149.65,150.15,68
20100701|2010-06-15 07:00,15,150.15,150.5,148.95,149.05,233
20100701|2010-06-15 07:30,15,149.1,149.7,148,148.2,619
20100701|2010-06-15 08:00,15,148.15,149.45,148.1,149.45,197
20100701|2010-06-15 08:30,15,149.4,150.75,149.1,150.55,395
20100701|2010-06-15 09:00,15,150.45,151.6,149.6,151.45,301
20100701|2010-06-15 09:30,15,151.55,151.8,150.85,151.5,396
20100701|2010-06-15 10:00,15,151.55,158.8,151.55,157.9,1213
20100701|2010-06-15 10:30,15,157.95,157.95,156.5,156.7,326
20100701|2010-06-15 11:00,15,156.7,160.7,156.7,159.3,330
20100701|2010-06-15 11:30,15,159.7,160.1,158.65,158.65,89
20100701|2010-06-15 12:00,15,158.7,159.6,158,159.55,195
20100701|2010-06-15 12:30,15,159.4,159.4,158.05,158.5,149
20100701|2010-06-16 02:30,16,158.55,159.1,158,158,102
20100701|2010-06-16 03:00,16,158.15,158.9,157.7,158.9,37
20100701|2010-06-16 03:30,16,159.1,159.2,158.85,158.85,37
20100701|2010-06-16 04:00,16,158.8,158.8,158.7,158.7,4
20100701|2010-06-16 04:30,16,158.65,160.1,158.65,160.1,178
20100701|2010-06-16 05:00,16,160.1,162.25,160.05,161.35,153
20100701|2010-06-16 05:30,16,161.25,161.25,158.65,158.65,30
20100701|2010-06-16 06:00,16,158.65,159.65,158.6,159.35,24
20100701|2010-06-16 06:30,16,160.45,160.85,160.1,160.8,80
20100701|2010-06-16 07:00,16,160.8,161.7,159.25,159.45,142
20100701|2010-06-16 07:30,16,159.3,162,156.65,160,365
20100701|2010-06-16 08:00,16,160.45,161.45,159.6,160,73
20100701|2010-06-16 08:30,16,160.15,160.75,157.9,158.5,173
20100701|2010-06-16 09:00,16,159.05,159.15,158.7,159,75
20100701|2010-06-16 09:30,16,158.9,160.45,158.7,159,185
20100701|2010-06-16 10:00,16,158.95,159.9,158.8,159.85,55
20100701|2010-06-16 10:30,16,159.9,160.1,159.55,159.55,47
20100701|2010-06-16 11:00,16,159.7,160.35,159.5,159.5,69
20100701|2010-06-16 11:30,16,159.35,159.9,158.4,158.55,74
20100701|2010-06-16 12:00,16,158.5,158.9,157.05,158.8,117
20100701|2010-06-16 12:30,16,158.6,158.75,158.35,158.65,84
20100701|2010-06-17 02:30,17,158.1,158.1,157.3,157.95,115
20100701|2010-06-17 03:00,17,157.95,158.05,157.95,158.05,24
20100701|2010-06-17 03:30,17,158.15,158.3,158.15,158.3,7
20100701|2010-06-17 04:00,17,158.1,158.55,158.1,158.55,19
20100701|2010-06-17 04:30,17,158.65,158.85,158.65,158.65,5
20100701|2010-06-17 05:00,17,158.8,158.8,158.8,158.8,1
20100701|2010-06-17 05:30,17,158.65,158.65,158.65,158.65,1
20100701|2010-06-17 06:00,17,159,159.7,159,159.7,6
20100701|2010-06-17 06:30,17,158.85,159.1,158.75,159.1,21
20100701|2010-06-17 07:00,17,159.1,159.35,158,158.4,17
20100701|2010-06-17 07:30,17,158.85,159.7,158.5,159.5,99
20100701|2010-06-17 08:00,17,159.5,159.5,158.8,158.85,73
20100701|2010-06-17 08:30,17,159.05,159.15,158.05,158.4,87
20100701|2010-06-17 09:00,17,158.2,158.3,158,158.05,118
20100701|2010-06-17 09:30,17,158,158.2,157.5,157.7,122
20100701|2010-06-17 10:00,17,157.5,157.65,156.75,156.95,218
20100701|2010-06-17 10:30,17,157,157.35,155.4,156.3,176
20100701|2010-06-17 11:00,17,156.5,157.5,156.25,157.15,104
20100701|2010-06-17 11:30,17,157.05,157.45,157,157.3,25
20100701|2010-06-17 12:00,17,157,157.3,156.1,156.15,31
20100701|2010-06-17 12:30,17,156.3,156.5,155.8,155.95,17
20100701|2010-06-18 02:30,18,155.55,156.4,155.55,156.4,25
20100701|2010-06-18 03:00,18,156.3,156.3,155.85,155.85,8
20100701|2010-06-18 03:30,18,155.55,155.75,155.5,155.55,17
20100701|2010-06-18 04:00,18,155.35,155.45,155.3,155.3,4
20100701|2010-06-18 04:30,18,155.25,155.3,155,155.25,64
20100701|2010-06-18 05:00,18,155.35,156.25,155.35,155.45,37
20100701|2010-06-18 05:30,18,155.5,155.5,155.35,155.35,6
20100701|2010-06-18 06:00,18,155.35,155.35,155.3,155.3,9
20100701|2010-06-18 06:30,18,155.3,155.35,154.9,155,90
20100701|2010-06-18 07:00,18,155.35,155.5,154.1,154.2,114
20100701|2010-06-18 07:30,18,154.7,157.3,154.7,156.8,139
20100701|2010-06-18 08:00,18,156.55,157.45,156.5,157,36
20100701|2010-06-18 08:30,18,157.15,158.35,156.85,157.35,77
20100701|2010-06-18 09:00,18,157.35,158.5,157.35,158.05,98
20100701|2010-06-18 09:30,18,158,158.8,157.8,158.55,62
20100701|2010-06-18 10:00,18,158.65,160.85,158.65,159.7,145
20100701|2010-06-18 10:30,18,159.45,160.3,158.75,160.3,61
20100701|2010-06-18 11:00,18,160,160.35,160,160.35,23
20100701|2010-06-18 11:30,18,160.2,160.4,159.65,160.4,59
20100701|2010-06-18 12:00,18,160.45,160.75,159.7,160.05,50
20100701|2010-06-18 12:30,18,160.1,160.25,159.85,159.85,29
20100701|2010-06-21 02:30,21,160.45,161.2,160.1,160.9,58
20100701|2010-06-21 03:00,21,160.75,160.75,159.65,159.9,38
20100701|2010-06-21 03:30,21,159.9,160.45,159.9,160.45,29
20100701|2010-06-21 04:00,21,160.55,160.65,160.3,160.65,17
20100701|2010-06-21 04:30,21,160.3,160.85,160.3,160.85,33
20100701|2010-06-21 05:00,21,160.9,160.9,160.85,160.9,12
20100701|2010-06-21 05:30,21,160.9,161.2,160.9,161.15,41
20100701|2010-06-21 06:00,21,161.05,161.15,160.9,161,31
20100701|2010-06-21 06:30,21,161.15,161.6,161,161.6,48
20100701|2010-06-21 07:00,21,161.55,163.15,161.45,162.15,97
20100701|2010-06-21 07:30,21,161.85,161.85,161,161.4,89
20100701|2010-06-21 08:00,21,161.7,161.75,159.6,159.6,198
20100701|2010-06-21 08:30,21,159.5,161,159.5,160.9,44
20100701|2010-06-21 09:00,21,160.75,161.25,160.7,161.15,82
20100701|2010-06-21 09:30,21,161.25,161.45,161,161.45,37
20100701|2010-06-21 10:00,21,161.6,164.1,161,163.7,143
20100701|2010-06-21 10:30,21,163.55,163.85,161.5,162.35,139
20100701|2010-06-21 11:00,21,162.3,162.3,161.2,161.2,69
20100701|2010-06-21 11:30,21,161.15,161.15,159.7,160.05,67
20100701|2010-06-21 12:00,21,160.65,160.85,158.75,158.75,100
20100701|2010-06-21 12:30,21,158.15,158.3,156.1,156.6,107
20100701|2010-06-22 02:30,22,158.8,158.8,158.4,158.7,13
20100701|2010-06-22 03:00,22,159,159,159,159,2
20100701|2010-06-22 03:30,22,159.1,159.1,159.1,159.1,3
20100701|2010-06-22 04:00,22,159.3,159.3,159.2,159.3,14
20100701|2010-06-22 04:30,22,159,159,159,159,15
20100701|2010-06-22 05:00,22,158.8,159.1,158.8,159.1,2
20100701|2010-06-22 06:00,22,158.7,158.75,158.7,158.75,3
20100701|2010-06-22 06:30,22,158.8,158.8,157.9,158.15,20
20100701|2010-06-22 07:00,22,158,158.1,157.2,158.1,9
20100701|2010-06-22 07:30,22,158.75,159.75,158.45,159,6
20100701|2010-06-22 08:00,22,159.6,159.6,159.3,159.3,3
20100701|2010-06-22 08:30,22,159.7,160.05,158.95,159.55,10
20100701|2010-06-22 09:00,22,159.4,160.05,159.4,159.85,6
20100701|2010-06-22 09:30,22,159.45,160.1,159.4,159.9,10
20100701|2010-06-22 10:00,22,159.9,159.9,159.05,159.05,9
20100701|2010-06-22 10:30,22,159.7,160.25,159.7,160,5
20100701|2010-06-22 11:00,22,160,160,159.8,159.8,3
20100701|2010-06-22 11:30,22,159.5,159.5,158.6,158.6,6
20100701|2010-06-22 12:00,22,158.9,159.1,158.65,159.1,35
20100701|2010-06-22 12:30,22,159.25,159.35,159.25,159.35,6
20100701|2010-06-23 02:30,23,159.35,159.35,158.4,158.4,5
20100701|2010-06-23 03:00,23,159.3,159.4,159.3,159.4,3
20100701|2010-06-23 05:00,23,159.5,159.85,159.5,159.85,10
20100701|2010-06-23 06:30,23,158.9,158.9,158.9,158.9,2
20100701|2010-06-23 07:00,23,158.6,158.6,158,158,13
20100701|2010-06-23 07:30,23,158,159.1,157.5,159.1,4
20100701|2010-06-23 08:30,23,158.8,159.1,158.7,158.8,13
20100701|2010-06-23 09:00,23,158.8,158.8,157.8,158,16
20100701|2010-06-23 09:30,23,158.65,158.65,158,158.55,25
20100701|2010-06-23 10:00,23,158.5,158.5,158.1,158.1,14
20100701|2010-06-23 10:30,23,158.15,158.15,158.15,158.15,1
20100701|2010-06-23 11:00,23,158.1,158.5,157.7,158.5,4
20100701|2010-06-23 11:30,23,158.25,158.25,158.25,158.25,10
20100701|2010-06-23 12:00,23,158.5,158.55,158.5,158.55,2
20100701|2010-06-23 12:30,23,158.5,158.5,158.1,158.1,6
20100701|2010-06-24 03:30,24,160.15,161.6,160.15,161.6,2
20100701|2010-06-24 04:00,24,162.55,163.65,162.55,163.65,2
20100701|2010-06-24 04:30,24,165.35,166.95,165.35,166.95,8
20100701|2010-06-24 05:00,24,172.95,175,169.65,169.65,34
20100701|2010-06-24 05:30,24,168.3,168.3,166.95,166.95,5
20100701|2010-06-24 06:30,24,166.95,166.95,166.95,166.95,1
20100701|2010-06-24 07:00,24,170,170,166.65,167.1,8
20100701|2010-06-24 07:30,24,167.9,167.9,167.9,167.9,1
20100701|2010-06-24 08:00,24,166.5,167.45,165.5,167.45,10
20100701|2010-06-24 09:00,24,167.3,167.3,167.3,167.3,1
20100701|2010-06-24 10:00,24,167.15,167.15,167.15,167.15,1
20100701|2010-06-24 12:00,24,166.55,166.55,166.55,166.55,1
20100701|2010-06-24 12:30,24,166.6,166.6,166.3,166.3,6
20100701|2010-06-25 02:30,25,165.85,165.85,165.85,165.85,1
20100701|2010-06-25 03:00,25,166,166,165.85,165.85,2
20100701|2010-06-25 05:30,25,165.3,165.3,165.3,165.3,1
20100701|2010-06-25 07:00,25,167.35,168.85,167.2,168.7,7
20100701|2010-06-25 07:30,25,166.2,166.2,164.8,164.85,35
20100701|2010-06-25 08:30,25,166.7,166.7,165.8,165.8,15
20100701|2010-06-25 09:00,25,165.65,165.65,165.65,165.65,1
20100701|2010-06-25 09:30,25,165.65,165.65,164.5,164.5,3
20100701|2010-06-25 10:30,25,165.8,165.9,165.8,165.9,3
20100701|2010-06-25 11:00,25,165.9,165.9,165.7,165.85,4
20100701|2010-06-25 11:30,25,165.8,165.8,165.8,165.8,3
20100701|2010-06-25 12:00,25,166.8,166.8,166.8,166.8,1
20100701|2010-06-25 12:30,25,166.65,166.65,166.3,166.45,3
20100701|2010-06-28 02:30,28,166.45,166.45,166.45,166.45,1
20100701|2010-06-28 04:30,28,167.9,168,167.9,168,2
20100701|2010-06-28 07:30,28,166.5,166.5,166.5,166.5,2
20100701|2010-06-28 08:00,28,166.1,167.3,166,166.8,20
20100701|2010-06-28 08:30,28,166.6,166.6,166.2,166.35,3
20100701|2010-06-28 09:00,28,166.6,166.6,166.6,166.6,6
20100701|2010-06-28 09:30,28,166.85,166.85,166.6,166.6,10
20100701|2010-06-28 10:30,28,166.7,166.7,166.6,166.6,5
20100701|2010-06-28 11:00,28,166.6,166.6,166.6,166.6,1
20100701|2010-06-28 11:30,28,166.45,166.45,166.45,166.45,1
20100701|2010-06-28 12:30,28,166.45,166.45,166.45,166.45,4
20100701|2010-06-29 02:30,29,166.1,166.1,166,166,2
20100701|2010-06-29 03:00,29,166,166,166,166,7
20100701|2010-06-29 03:30,29,166.1,166.1,166.1,166.1,2
20100701|2010-06-29 07:00,29,165.15,165.15,165.15,165.15,11
20100701|2010-06-29 08:00,29,165.75,165.75,165.15,165.15,12
20100701|2010-06-29 08:30,29,165.15,165.15,165,165,24
20100701|2010-06-29 09:00,29,159.5,161,158.85,161,21
20100701|2010-06-29 09:30,29,161.15,161.7,160.75,161.7,7
20100701|2010-06-29 10:00,29,161.4,161.9,161.4,161.9,12
20100701|2010-06-29 10:30,29,160.9,160.9,160.9,160.9,2
20100701|2010-06-29 11:00,29,160.8,161.5,160.8,161.5,12
20100701|2010-06-29 12:00,29,161.45,161.45,161.45,161.45,1
20100701|2010-06-29 12:30,29,161.5,161.5,161.45,161.45,4
20100701|2010-06-30 02:30,30,162.25,162.35,162.25,162.35,7
20100701|2010-06-30 03:30,30,161.45,161.45,161.45,161.45,1
20100701|2010-06-30 04:00,30,161,161,160.5,160.5,8
20100701|2010-06-30 04:30,30,160.65,160.7,160,160,5
20100701|2010-06-30 06:30,30,161.25,161.25,161.25,161.25,3
20100701|2010-06-30 07:00,30,161.25,161.25,160.25,160.25,47
20100701|2010-06-30 07:30,30,161.15,161.15,160.2,161.1,3
20100701|2010-06-30 08:00,30,160.1,160.15,160.1,160.15,3
20100701|2010-06-30 10:00,30,161.65,161.65,161.55,161.55,2
20100701|2010-06-30 10:30,30,162,162,161.75,161.75,3
20100701|2010-06-30 11:00,30,161.75,161.75,161.75,161.75,3
20100701|2010-06-30 12:00,30,163.3,163.3,163.1,163.1,3
20100701|2010-06-30 12:30,30,164.7,164.7,164.7,164.7,2
20100701|2010-07-01 04:00,1,164.3,164.4,164.3,164.4,15
20100701|2010-07-01 06:30,1,165.9,166,165.2,166,19
20100701|2010-07-01 07:00,1,165.65,165.65,165,165,2
20100701|2010-07-01 07:30,1,164.7,164.7,164.6,164.6,2
20100701|2010-07-01 09:00,1,165.25,165.25,165.25,165.25,2
20100701|2010-07-01 09:30,1,163.7,163.7,163.7,163.7,6
20100701|2010-07-01 10:00,1,165,165.5,164.6,164.6,13
20100701|2010-07-01 11:30,1,165,165,165,165,1
20100701|2010-07-01 12:00,1,165.65,166.1,165.65,166.1,4
20100701|2010-07-01 12:30,1,164.8,164.8,164.8,164.8,1
20100701|2010-07-02 04:00,2,165.9,165.9,165.9,165.9,3
20100701|2010-07-02 06:00,2,164.5,164.5,164.5,164.5,6
20100701|2010-07-02 09:00,2,164.5,164.5,164.5,164.5,1
20100701|2010-07-06 02:30,6,160.45,160.45,160.45,160.45,1
20100701|2010-07-06 03:00,6,160.5,160.5,160,160,20
20100701|2010-07-06 04:30,6,161,161,161,161,1
20100701|2010-07-06 07:00,6,159.3,159.3,158.5,158.5,21
20100701|2010-07-06 08:00,6,160,160,160,160,1
20100701|2010-07-06 09:00,6,159.2,159.25,159.2,159.2,14
20100701|2010-07-06 09:30,6,159.25,159.25,159,159,4
20100701|2010-07-06 10:00,6,158.5,158.5,158,158,19
20100701|2010-07-06 11:00,6,158,158,157.55,157.55,17
20100701|2010-07-06 11:30,6,156.5,156.5,155.55,155.55,16
20100701|2010-07-07 02:30,7,156,156,156,156,10
20100701|2010-07-07 04:30,7,156.5,157.6,156.5,157.6,8
20100701|2010-07-07 07:30,7,155.75,155.75,155.75,155.75,6
20100701|2010-07-07 08:00,7,155.5,155.5,155.5,155.5,7
20100701|2010-07-07 08:30,7,156.2,156.2,155.7,155.7,6
20100701|2010-07-07 09:00,7,155.6,157.2,155.6,157,5
20100701|2010-07-07 09:30,7,158,158,158,158,1
20100701|2010-07-08 10:00,8,159.1,159.1,159.1,159.1,5
20100701|2010-07-08 11:00,8,159.6,159.6,159.6,159.6,1
20100701|2010-07-09 10:00,9,162.05,162.05,161.9,161.9,2
20100701|2010-07-12 02:30,12,159.65,159.65,159.65,159.65,1
20100701|2010-07-12 08:30,12,160,160,160,160,2
20100701|2010-07-13 07:30,13,164.5,164.5,164.5,164.5,1
20100701|2010-07-14 12:30,14,163,163,163,163,1
20100701|2010-07-15 04:30,15,164.35,166.75,164.35,166.75,19
20100701|2010-07-15 05:00,15,166.25,166.55,166.15,166.55,4
20100701|2010-07-15 09:30,15,165.35,165.35,165.35,165.35,1
20100701|2010-07-15 10:00,15,166.15,166.15,166.15,166.15,1
20100701|2010-07-15 11:30,15,165.85,165.85,165.85,165.85,1
20100701|2010-07-15 12:30,15,164.7,164.7,164.7,164.7,1
20100701|2010-07-16 11:30,16,165,165,165,165,4
20100701|2010-07-16 12:30,16,164.65,164.65,164.65,164.65,1
20100701|2010-07-19 03:00,19,164.65,164.65,164.65,164.65,1
20100701|2010-07-19 04:30,19,164.5,164.5,164.5,164.5,1
20100701|2010-07-19 09:30,19,161.75,163.1,161.75,163.1,2
20100701|2010-07-20 03:30,20,160.65,160.65,160.65,160.65,1
20100701|2010-07-20 05:30,20,161.1,161.1,161.1,161.1,1
20100701|2010-07-20 07:00,20,159.8,159.8,159.8,159.8,1
20100701|2010-07-20 08:30,20,160.9,160.9,160.9,160.9,3
20100901|2008-05-05 13:00,5,158.1,158.1,158.1,158.1,0
20100901|2008-05-06 12:30,6,159.15,159.15,159.15,159.15,0
20100901|2008-05-07 12:30,7,156.7,156.7,156.7,156.7,0
20100901|2008-05-08 13:00,8,160.15,160.15,160.15,160.15,0
20100901|2008-05-09 10:00,9,161.2,161.2,161.2,161.2,0
20100901|2008-05-12 12:30,12,164.15,164.15,164.15,164.15,0
20100901|2008-05-13 12:30,13,162.85,162.85,162.85,162.85,0
20100901|2008-05-14 12:30,14,163.3,163.3,163.3,163.3,0
20100901|2008-05-15 14:30,15,162.3,162.3,162.3,162.3,0
20100901|2008-05-16 12:30,16,163.35,163.35,163.35,163.35,0
20100901|2008-05-19 12:30,19,160.75,160.75,160.75,160.75,0
20100901|2008-05-20 12:30,20,162.4,162.4,162.4,162.4,0
20100901|2008-05-21 12:30,21,166.1,166.1,166.1,166.1,0
20100901|2008-05-22 12:30,22,159.9,159.9,159.9,159.9,0
20100901|2008-05-23 12:30,23,159.3,159.3,159.3,159.3,0
20100901|2008-05-27 12:30,27,157.45,157.45,157.45,157.45,0
20100901|2008-05-28 12:30,28,161.2,161.2,161.2,161.2,0
20100901|2008-05-29 12:30,29,158.15,158.15,158.15,158.15,0
20100901|2008-05-30 12:30,30,159.45,159.45,159.45,159.45,0
20100901|2008-06-02 12:30,2,163.2,163.2,163.2,163.2,0
20100901|2008-06-03 12:30,3,158.5,158.5,158.5,158.5,0
20100901|2008-06-04 12:30,4,158.85,158.85,158.85,158.85,0
20100901|2008-06-05 12:30,5,161.65,161.65,161.65,161.65,0
20100901|2008-06-06 13:00,6,161.7,161.7,161.7,161.7,0
20100901|2008-06-09 13:00,9,156.9,156.9,156.9,156.9,0
20100901|2008-06-10 12:30,10,161.05,161.05,161.05,161.05,0
20100901|2008-06-11 13:00,11,159.35,159.35,159.35,159.35,0
20100901|2008-06-12 12:30,12,160.35,160.35,160.35,160.35,0
20100901|2008-06-13 12:30,13,160.35,160.35,160.35,160.35,0
20100901|2008-06-16 12:30,16,162.6,162.6,162.6,162.6,0
20100901|2008-06-17 12:30,17,165.15,165.15,165.15,165.15,0
20100901|2008-06-18 12:30,18,163.3,163.3,163.3,163.3,0
20100901|2008-06-19 13:00,19,163.5,163.5,163.5,163.5,0
20100901|2008-06-20 11:00,20,170.6,170.6,170.6,170.6,0
20100901|2008-06-20 16:00,20,170.35,170.35,170.35,170.35,0
20100901|2008-06-23 12:30,23,169.95,169.95,169.95,169.95,0
20100901|2008-06-24 12:30,24,171.9,171.9,171.9,171.9,0
20100901|2008-06-25 12:30,25,173.75,173.75,173.75,173.75,0
20100901|2008-06-26 12:30,26,176.05,176.05,176.05,176.05,0
20100901|2008-06-27 12:30,27,175.2,175.2,175.2,175.2,0
20100901|2008-06-30 13:00,30,174.7,174.7,174.7,174.7,0
20100901|2008-07-01 16:30,1,177.2,177.2,177.2,177.2,0
20100901|2008-07-02 13:00,2,177.6,177.6,177.6,177.6,0
20100901|2008-07-03 12:30,3,173.95,173.95,173.95,173.95,0
20100901|2008-07-07 13:00,7,165.3,165.3,165.3,165.3,0
20100901|2008-07-08 12:30,8,164.7,164.7,164.7,164.7,0
20100901|2008-07-09 12:30,9,163.05,163.05,163.05,163.05,0
20100901|2008-07-10 12:30,10,164.4,164.4,164.4,164.4,0
20100901|2008-07-11 12:30,11,164.7,164.7,164.7,164.7,0
20100901|2008-07-14 11:30,14,166.5,166.5,166.5,166.5,0
20100901|2008-07-14 12:30,14,166.3,166.3,166.3,166.3,0
20100901|2008-07-14 16:00,14,166.4,166.4,166.4,166.4,0
20100901|2008-07-15 12:30,15,163.2,163.2,163.2,163.2,0
20100901|2008-07-16 12:00,16,163.15,163.15,163.15,163.15,0
20100901|2008-07-16 16:00,16,163.25,163.25,163.25,163.25,0
20100901|2008-07-17 13:00,17,160.15,160.15,160.15,160.15,0
20100901|2008-07-18 12:30,18,160.8,160.8,160.8,160.8,0
20100901|2008-07-21 12:30,21,160.35,160.35,160.35,160.35,0
20100901|2008-07-22 13:00,22,161.05,161.05,161.05,161.05,0
20100901|2008-07-23 13:00,23,159.65,159.65,159.65,159.65,0
20100901|2008-07-24 12:30,24,158.65,158.65,158.65,158.65,0
20100901|2008-07-25 12:30,25,161.1,161.1,161.1,161.1,0
20100901|2008-07-28 13:00,28,159.3,159.3,159.3,159.3,0
20100901|2008-07-29 13:00,29,160.3,160.3,160.3,160.3,0
20100901|2008-07-30 12:30,30,161.45,161.45,161.45,161.45,0
20100901|2008-07-31 12:30,31,163.4,163.4,163.4,163.4,0
20100901|2008-08-01 13:00,1,164.45,164.45,164.45,164.45,0
20100901|2008-08-04 12:30,4,161.15,161.15,161.15,161.15,0
20100901|2008-08-05 12:30,5,164.6,164.6,164.6,164.6,0
20100901|2008-08-06 12:30,6,162.2,162.2,162.2,162.2,0
20100901|2008-08-07 13:00,7,164.5,164.5,164.5,164.5,0
20100901|2008-08-08 12:30,8,160.05,160.05,160.05,160.05,0
20100901|2008-08-11 12:30,11,160.35,160.35,160.35,160.35,0
20100901|2008-08-12 05:30,12,158.55,158.55,158.55,158.55,0
20100901|2008-08-12 06:00,12,158.75,158.75,158.75,158.75,0
20100901|2008-08-13 12:00,13,160.5,160.5,160.5,160.5,0
20100901|2008-08-14 12:30,14,158.85,158.85,158.85,158.85,0
20100901|2008-08-15 12:30,15,156.65,156.65,156.65,156.65,0
20100901|2008-08-18 12:30,18,158.45,158.45,158.45,158.45,0
20100901|2008-08-19 12:30,19,160.8,160.8,160.8,160.8,0
20100901|2008-08-20 12:30,20,162.05,162.05,162.05,162.05,0
20100901|2008-08-21 12:30,21,164.35,164.35,164.35,164.35,0
20100901|2008-08-22 13:00,22,164.9,164.9,164.9,164.9,0
20100901|2008-08-25 12:30,25,164,164,164,164,0
20100901|2008-08-26 12:30,26,168.75,168.75,168.75,168.75,0
20100901|2008-08-27 12:30,27,169.3,169.3,169.3,169.3,0
20100901|2008-08-28 13:00,28,169,169,169,169,0
20100901|2008-08-29 12:30,29,167.2,167.2,167.2,167.2,0
20100901|2008-09-02 06:00,2,164.85,164.85,164.6,164.6,0
20100901|2008-09-03 08:00,3,166.2,166.2,166.2,166.2,0
20100901|2008-09-04 13:00,4,168.65,168.65,168.65,168.65,0
20100901|2008-09-05 13:00,5,164.7,164.7,164.7,164.7,0
20100901|2008-09-08 12:30,8,164.7,164.7,164.7,164.7,0
20100901|2008-09-09 12:30,9,162.85,162.85,162.85,162.85,0
20100901|2008-09-10 09:00,10,162.2,162.2,162.2,162.2,0
20100901|2008-09-11 12:30,11,161.05,161.05,161.05,161.05,0
20100901|2008-09-12 12:30,12,161.85,161.85,161.85,161.85,0
20100901|2008-09-15 12:30,15,161.7,161.7,161.7,161.7,0
20100901|2008-09-16 12:30,16,156.25,156.25,156.25,156.25,0
20100901|2008-09-17 12:30,17,155.65,155.65,155.65,155.65,0
20100901|2008-09-18 07:00,18,158.15,158.15,158.15,158.15,0
20100901|2008-09-19 08:30,19,156.1,156.1,156,156,0
20100901|2008-09-22 12:30,22,160.1,160.1,160.1,160.1,0
20100901|2008-09-23 12:30,23,158.45,158.45,158.45,158.45,0
20100901|2008-09-24 12:30,24,159.3,159.3,159.3,159.3,0
20100901|2008-09-25 13:00,25,161.1,161.1,161.1,161.1,0
20100901|2008-09-26 08:30,26,159,159,159,159,0
20100901|2008-09-29 12:00,29,154.7,154.75,154.7,154.75,0
20100901|2008-09-30 11:00,30,155.5,155.6,155.5,155.6,0
20100901|2008-10-01 13:00,1,153.85,153.85,153.85,153.85,0
20100901|2008-10-02 09:30,2,150.65,150.75,150.65,150.75,0
20100901|2008-10-03 12:30,3,147.6,147.6,147.6,147.6,0
20100901|2008-10-06 08:00,6,140.4,140.4,140.4,140.4,0
20100901|2008-10-06 09:30,6,140.8,140.8,140.8,140.8,0
20100901|2008-10-06 10:00,6,139.55,139.55,139.55,139.55,0
20100901|2008-10-07 12:30,7,140.2,140.2,140.2,140.2,0
20100901|2008-10-08 12:30,8,140.2,140.2,140.2,140.2,0
20100901|2008-10-09 12:30,9,140.8,140.8,140.8,140.8,0
20100901|2008-10-10 12:30,10,141.35,141.35,141.35,141.35,0
20100901|2008-10-13 13:00,13,143.45,143.45,143.45,143.45,0
20100901|2008-10-14 12:30,14,144.75,144.75,144.75,144.75,0
20100901|2008-10-15 08:30,15,142,142,142,142,0
20100901|2008-10-16 12:30,16,139.55,139.55,139.55,139.55,0
20100901|2008-10-17 12:30,17,142.1,142.1,142.1,142.1,0
20100901|2008-10-20 12:30,20,140.7,140.7,140.7,140.7,0
20100901|2008-10-21 12:30,21,140.35,140.35,140.35,140.35,0
20100901|2008-10-22 12:30,22,138.75,138.75,138.75,138.75,0
20100901|2008-10-23 06:30,23,138,138,137.65,137.65,0
20100901|2008-10-24 06:30,24,134.1,134.1,134.1,134.1,0
20100901|2008-10-27 12:30,27,134.25,134.25,134.25,134.25,0
20100901|2008-10-28 12:30,28,134.2,134.2,134.2,134.2,0
20100901|2008-10-29 12:30,29,138.55,138.55,138.55,138.55,0
20100901|2008-10-30 13:00,30,137.15,137.15,137.15,137.15,0
20100901|2008-10-31 12:30,31,138.05,138.05,138.05,138.05,0
20100901|2008-11-17 08:30,17,132.85,132.85,131.65,131.65,2
20100901|2008-11-24 10:30,24,136.1,136.1,136.1,136.1,1
20100901|2008-12-02 09:00,2,134,134,134,134,1
20100901|2008-12-04 09:30,4,127.9,127.9,127.9,127.9,1
20100901|2009-01-09 08:00,9,133.85,133.85,133.85,133.85,1
20100901|2009-01-09 08:30,9,136,136,136,136,10
20100901|2009-01-09 09:00,9,135.15,135.15,135.05,135.05,10
20100901|2009-01-13 13:00,13,131.6,132.2,131.6,132.2,5
20100901|2009-01-14 03:30,14,132.75,132.75,132.6,132.6,5
20100901|2009-01-22 09:30,22,135.05,135.05,135.05,135.05,6
20100901|2009-03-10 12:30,10,121.75,121.75,121.75,121.75,1
20100901|2009-03-10 13:00,10,121.8,121.8,121.8,121.8,1
20100901|2009-03-19 07:30,19,132.15,132.15,132.15,132.15,10
20100901|2009-03-31 07:30,31,129.85,129.85,129.85,129.85,1
20100901|2009-03-31 10:30,31,129.7,129.7,129.7,129.7,2
20100901|2009-04-03 12:00,3,133.3,134.05,133.3,134.05,2
20100901|2009-04-29 04:00,29,129.55,129.55,129.55,129.55,1
20100901|2009-05-04 10:00,4,133.2,133.2,133.15,133.15,2
20100901|2009-05-12 10:30,12,140.75,140.75,140.75,140.75,1
20100901|2009-05-12 11:30,12,141.3,141.75,141.3,141.75,9
20100901|2009-05-14 09:00,14,139.2,139.2,139.2,139.2,1
20100901|2009-05-14 09:30,14,139.1,139.3,139.1,139.3,2
20100901|2009-05-14 10:00,14,139.65,139.65,139.65,139.65,1
20100901|2009-05-15 09:30,15,140.9,140.9,140.9,140.9,2
20100901|2009-05-15 10:00,15,140.9,140.9,140.9,140.9,3
20100901|2009-05-19 05:00,19,142.15,142.65,142.15,142.65,23
20100901|2009-05-19 05:30,19,143.15,143.15,143.15,143.15,5
20100901|2009-05-19 07:30,19,142.15,142.15,142.15,142.15,2
20100901|2009-05-20 12:30,20,144.5,144.5,144.5,144.5,7
20100901|2009-05-21 09:30,21,144.1,144.1,144.1,144.1,1
20100901|2009-05-22 03:30,22,146.9,146.9,146.9,146.9,5
20100901|2009-05-22 04:00,22,147.25,147.25,147.25,147.25,1
20100901|2009-05-22 04:30,22,147.25,147.25,147.25,147.25,3
20100901|2009-05-22 05:00,22,147.5,147.5,147.5,147.5,1
20100901|2009-05-22 05:30,22,147.5,147.5,147.5,147.5,2
20100901|2009-05-22 07:00,22,146.55,146.55,146.55,146.55,2
20100901|2009-05-22 09:30,22,146.35,146.35,146.35,146.35,1
20100901|2009-05-22 10:30,22,146.35,146.35,146.35,146.35,1
20100901|2009-05-26 06:30,26,143.85,143.85,143.85,143.85,1
20100901|2009-05-26 11:30,26,146.55,147.4,146.55,147.35,18
20100901|2009-05-26 12:30,26,147.25,147.45,147.25,147.45,6
20100901|2009-05-27 03:30,27,147.7,147.7,147.7,147.7,2
20100901|2009-05-27 06:00,27,147.3,147.3,147.3,147.3,1
20100901|2009-05-28 07:30,28,146.1,146.1,146.1,146.1,5
20100901|2009-05-29 09:00,29,148.45,148.45,148.45,148.45,1
20100901|2009-05-29 10:00,29,148.95,148.95,148.95,148.95,3
20100901|2009-06-01 10:30,1,151.8,151.8,151.8,151.8,10
20100901|2009-06-01 11:00,1,151.7,151.7,151.7,151.7,3
20100901|2009-06-01 11:30,1,151.2,151.2,151.2,151.2,1
20100901|2009-06-01 12:00,1,151.4,151.8,151.4,151.8,16
20100901|2009-06-02 07:00,2,152.65,152.65,152.65,152.65,4
20100901|2009-06-02 07:30,2,150.3,151,150.3,151,5
20100901|2009-06-02 08:00,2,151.7,151.7,151.7,151.7,2
20100901|2009-06-02 08:30,2,152.25,152.25,152.25,152.25,3
20100901|2009-06-02 09:30,2,151.75,151.75,151.75,151.75,2
20100901|2009-06-02 10:30,2,151.55,151.55,151.55,151.55,1
20100901|2009-06-03 07:00,3,150.05,150.3,150.05,150.3,4
20100901|2009-06-03 07:30,3,150.45,150.45,150.45,150.45,2
20100901|2009-06-03 11:30,3,148.95,148.95,148.95,148.95,1
20100901|2009-06-04 08:30,4,148.2,148.2,148.2,148.2,1
20100901|2009-06-04 09:00,4,149,149,149,149,1
20100901|2009-06-05 12:30,5,144.95,144.95,144.95,144.95,1
20100901|2009-06-09 07:00,9,143.05,143.05,143.05,143.05,2
20100901|2009-06-09 08:00,9,143.3,143.3,143.3,143.3,1
20100901|2009-06-10 12:00,10,143.45,143.45,143.45,143.45,1
20100901|2009-06-11 09:00,11,142.5,142.7,142.5,142.7,5
20100901|2009-06-12 12:00,12,141.65,141.7,141.65,141.7,2
20100901|2009-06-16 08:30,16,134.45,134.45,134.45,134.45,1
20100901|2009-06-17 07:00,17,134,134,134,134,6
20100901|2009-06-17 10:30,17,132,132,132,132,3
20100901|2009-06-19 07:30,19,132.75,132.75,132.75,132.75,1
20100901|2009-06-19 10:30,19,130.55,130.55,130,130,5
20100901|2009-06-23 09:00,23,129,129,129,129,2
20100901|2009-06-23 10:30,23,129.9,129.9,129.9,129.9,2
20100901|2009-06-24 04:00,24,131.15,131.15,131.15,131.15,4
20100901|2009-06-24 09:30,24,131.5,131.5,131.5,131.5,1
20100901|2009-06-25 11:00,25,130.45,130.45,130.3,130.45,19
20100901|2009-06-25 11:30,25,130.9,130.9,130.7,130.7,18
20100901|2009-06-25 12:00,25,130.5,131.1,130.45,131.05,27
20100901|2009-06-25 12:30,25,130.9,130.95,130.6,130.6,24
20100901|2009-07-08 12:30,8,126.55,126.55,126.55,126.55,3
20100901|2009-07-09 08:30,9,129.05,129.05,129.05,129.05,1
20100901|2009-07-09 09:30,9,128,128,127.15,127.15,4
20100901|2009-07-09 10:00,9,127,127,126.1,126.1,12
20100901|2009-07-14 04:30,14,126.7,126.7,126.65,126.65,10
20100901|2009-07-14 08:00,14,128,128,128,128,1
20100901|2009-07-14 09:00,14,128.15,128.15,128.15,128.15,5
20100901|2009-07-14 09:30,14,128.1,128.1,127.5,127.5,22
20100901|2009-07-15 07:30,15,128.55,128.95,128.55,128.7,20
20100901|2009-07-15 08:00,15,128.75,128.75,128.4,128.4,20
20100901|2009-07-21 08:00,21,134.4,134.6,134.4,134.6,27
20100901|2009-07-22 08:30,22,129.25,129.25,129.25,129.25,2
20100901|2009-07-22 12:30,22,131.4,131.4,131.4,131.4,1
20100901|2009-07-23 07:30,23,133.5,133.6,133.5,133.5,7
20100901|2009-07-23 09:00,23,134.6,134.6,134.6,134.6,8
20100901|2009-07-23 10:00,23,135.65,135.65,135.65,135.65,1
20100901|2009-07-23 10:30,23,135.8,135.95,135.8,135.95,3
20100901|2009-07-23 11:00,23,136.1,136.1,136.1,136.1,1
20100901|2009-07-24 12:00,24,135.7,135.7,135.7,135.7,1
20100901|2009-07-24 12:30,24,135.7,135.7,135.65,135.65,2
20100901|2009-07-27 07:00,27,136.3,136.3,135.85,135.85,3
20100901|2009-07-27 08:00,27,136.35,136.35,136.2,136.2,4
20100901|2009-07-27 09:00,27,136.2,136.2,136.2,136.2,4
20100901|2009-07-29 13:00,29,134.7,134.7,134.7,134.7,1
20100901|2009-07-30 10:00,30,137.3,137.3,137.3,137.3,2
20100901|2009-07-31 02:30,31,137.05,137.05,137.05,137.05,4
20100901|2009-07-31 08:30,31,138.35,138.35,138.05,138.05,4
20100901|2009-08-03 02:30,3,139.8,140.45,139.8,140.45,7
20100901|2009-08-03 03:30,3,140.85,140.85,140.85,140.85,3
20100901|2009-08-03 04:30,3,140.85,140.85,140.85,140.85,1
20100901|2009-08-03 05:00,3,140.85,140.85,140.85,140.85,1
20100901|2009-08-03 07:30,3,141.9,141.9,141.9,141.9,2
20100901|2009-08-03 09:00,3,142.25,142.25,142.2,142.2,2
20100901|2009-08-03 09:30,3,142.45,143,142.45,143,6
20100901|2009-08-03 11:00,3,143,143,143,143,1
20100901|2009-08-03 11:30,3,143.2,143.3,143.1,143.15,20
20100901|2009-08-03 12:00,3,143.15,144,143.1,144,40
20100901|2009-08-04 07:00,4,144.05,144.05,144.05,144.05,10
20100901|2009-08-04 07:30,4,144.2,144.3,144.2,144.3,10
20100901|2009-08-04 08:30,4,145.3,145.3,145.3,145.3,1
20100901|2009-08-04 09:30,4,144,144,144,144,2
20100901|2009-08-04 11:00,4,144.65,144.8,144.6,144.75,7
20100901|2009-08-04 11:30,4,145.2,145.2,144.95,144.95,16
20100901|2009-08-04 12:00,4,144.85,144.85,144.35,144.45,36
20100901|2009-08-05 06:30,5,144.75,144.95,144.75,144.95,4
20100901|2009-08-05 10:00,5,142.7,142.95,142.7,142.95,6
20100901|2009-08-06 07:00,6,143.55,143.55,143.55,143.55,9
20100901|2009-08-06 08:00,6,144.55,144.65,144.55,144.65,15
20100901|2009-08-06 08:30,6,144.4,144.4,144.35,144.35,2
20100901|2009-08-06 09:30,6,144.4,144.4,144.35,144.35,6
20100901|2009-08-06 12:30,6,145.6,145.6,145.6,145.6,1
20100901|2009-08-07 07:00,7,144.9,144.9,144.9,144.9,4
20100901|2009-08-07 07:30,7,145.4,146,145.4,146,5
20100901|2009-08-07 08:00,7,147,147.9,147,147.9,6
20100901|2009-08-07 09:00,7,146.9,146.9,146.9,146.9,10
20100901|2009-08-07 11:00,7,147.2,147.2,147.2,147.2,5
20100901|2009-08-07 12:00,7,147.9,148.65,147.9,148.65,8
20100901|2009-08-10 07:00,10,149.1,149.1,149.1,149.1,1
20100901|2009-08-10 07:30,10,148.35,148.35,148.35,148.35,5
20100901|2009-08-10 10:30,10,146.35,146.4,146.35,146.4,3
20100901|2009-08-10 12:30,10,147,147.5,147,147.5,4
20100901|2009-08-11 02:30,11,146.6,146.6,146.6,146.6,1
20100901|2009-08-11 07:30,11,147.1,147.2,147,147.05,19
20100901|2009-08-11 08:30,11,145.6,145.6,145.6,145.6,2
20100901|2009-08-11 10:00,11,145.6,145.6,145.6,145.6,1
20100901|2009-08-11 11:00,11,148.45,148.45,148.45,148.45,7
20100901|2009-08-11 11:30,11,147.95,148,147.95,148,29
20100901|2009-08-11 12:00,11,147.7,148.1,147.6,148.1,46
20100901|2009-08-11 12:30,11,148.15,148.15,147.95,147.95,22
20100901|2009-08-11 13:00,11,147.9,147.9,147.9,147.9,4
20100901|2009-08-12 03:00,12,147.6,147.6,147.6,147.6,2
20100901|2009-08-12 07:30,12,147.8,147.8,147.8,147.8,6
20100901|2009-08-12 08:00,12,147.5,147.5,147.5,147.5,10
20100901|2009-08-12 08:30,12,148,148,148,148,7
20100901|2009-08-12 09:00,12,148,148.4,148,148.4,20
20100901|2009-08-12 11:00,12,147.15,147.15,147.15,147.15,1
20100901|2009-08-12 12:30,12,146.25,146.6,146.25,146.6,3
20100901|2009-08-13 06:30,13,147.1,147.1,147.1,147.1,3
20100901|2009-08-13 11:00,13,144.1,144.1,143.75,144.1,35
20100901|2009-08-13 12:00,13,143.9,143.9,143.9,143.9,2
20100901|2009-08-14 06:30,14,143.5,143.5,143.5,143.5,5
20100901|2009-08-14 07:00,14,144,144,144,144,6
20100901|2009-08-14 07:30,14,145,145.4,145,145.4,6
20100901|2009-08-14 09:00,14,141.65,141.65,141.65,141.65,5
20100901|2009-08-14 12:30,14,140.85,140.85,140.75,140.75,10
20100901|2009-08-17 12:30,17,137.6,137.6,137.6,137.6,9
20100901|2009-08-18 05:30,18,135.85,135.85,135.85,135.85,4
20100901|2009-08-18 12:30,18,136.8,136.8,136.8,136.8,2
20100901|2009-08-19 11:00,19,137.1,137.1,137.1,137.1,1
20100901|2009-08-21 09:30,21,134.6,134.6,134.55,134.55,5
20100901|2009-08-24 08:30,24,133.8,133.8,133.8,133.8,2
20100901|2009-08-24 09:00,24,131.9,131.9,131.9,131.9,4
20100901|2009-08-24 09:30,24,132,132.15,131.8,132.15,5
20100901|2009-08-24 10:00,24,132.15,132.15,132,132,3
20100901|2009-08-24 10:30,24,132,132,131.95,131.95,9
20100901|2009-08-24 11:00,24,131.6,131.85,131.55,131.55,7
20100901|2009-08-24 11:30,24,131.55,131.55,131.4,131.5,11
20100901|2009-08-24 12:00,24,131,131,130.75,131,48
20100901|2009-08-24 12:30,24,131,131,130.85,131,11
20100901|2009-08-25 12:00,25,130.2,130.2,130.2,130.2,5
20100901|2009-08-26 08:00,26,130,130.05,130,130.05,3
20100901|2009-08-26 08:30,26,129.9,129.9,129.4,129.4,16
20100901|2009-08-26 09:00,26,129.35,129.35,129.35,129.35,3
20100901|2009-08-26 09:30,26,129.45,129.45,129.45,129.45,8
20100901|2009-08-26 10:30,26,130.05,130.05,130.05,130.05,1
20100901|2009-08-26 12:00,26,132,132.05,132,132.05,9
20100901|2009-08-27 10:00,27,130.15,130.15,130,130.05,5
20100901|2009-08-27 12:30,27,130,130,130,130,1
20100901|2009-08-28 11:00,28,130.75,130.75,130.75,130.75,2
20100901|2009-08-28 11:30,28,130.4,130.4,130.4,130.4,2
20100901|2009-08-31 08:00,31,129.05,129.05,129.05,129.05,4
20100901|2009-08-31 08:30,31,129,129,129,129,10
20100901|2009-08-31 09:00,31,129,129.5,129,129.5,13
20100901|2009-08-31 12:00,31,130.75,130.75,130.75,130.75,1
20100901|2009-09-02 08:00,2,128.75,128.8,128.75,128.8,12
20100901|2009-09-04 10:00,4,131.1,131.1,131.05,131.1,5
20100901|2009-09-04 10:30,4,131.4,132.7,131.4,132.7,16
20100901|2009-09-04 12:30,4,132.45,132.55,132.45,132.55,5
20100901|2009-09-08 12:00,8,133.15,133.15,133.15,133.15,2
20100901|2009-09-09 02:30,9,133.05,133.05,133.05,133.05,1
20100901|2009-09-09 08:00,9,134.15,134.2,134.15,134.15,20
20100901|2009-09-09 09:00,9,134.2,134.2,134.2,134.2,5
20100901|2009-09-09 10:00,9,134,134,134,134,21
20100901|2009-09-10 12:00,10,133.15,133.15,133.15,133.15,31
20100901|2009-09-10 12:30,10,133.15,133.15,133.15,133.15,12
20100901|2009-09-11 09:00,11,135.7,135.7,135.7,135.7,2
20100901|2009-09-11 09:30,11,135.65,135.75,135.65,135.75,9
20100901|2009-09-11 10:30,11,135.6,135.6,135.6,135.6,5
20100901|2009-09-11 12:00,11,135.05,135.05,135.05,135.05,10
20100901|2009-09-14 08:30,14,137.4,137.4,137.4,137.4,5
20100901|2009-09-14 09:00,14,139.5,139.5,139.05,139.05,13
20100901|2009-09-14 09:30,14,138.95,138.95,138.9,138.9,3
20100901|2009-09-14 10:00,14,139.1,139.6,139.1,139.5,74
20100901|2009-09-14 10:30,14,140.35,140.5,140.2,140.5,18
20100901|2009-09-14 11:00,14,140.5,140.85,140.5,140.8,37
20100901|2009-09-14 11:30,14,140.9,140.95,140.9,140.95,12
20100901|2009-09-14 12:00,14,141.45,141.6,141,141.35,17
20100901|2009-09-14 12:30,14,141.4,141.55,141.4,141.55,4
20100901|2009-09-15 03:30,15,142.15,142.15,142.15,142.15,6
20100901|2009-09-15 08:00,15,142.45,142.55,142.45,142.55,5
20100901|2009-09-15 08:30,15,143.25,143.25,143.25,143.25,11
20100901|2009-09-15 09:00,15,142.95,142.95,142.95,142.95,1
20100901|2009-09-15 11:00,15,142,142,141.95,141.95,8
20100901|2009-09-15 11:30,15,141.4,141.4,141.4,141.4,3
20100901|2009-09-15 12:00,15,142.35,142.55,142.35,142.55,3
20100901|2009-09-15 12:30,15,142.9,142.9,142.9,142.9,1
20100901|2009-09-16 03:00,16,143.7,143.7,143.7,143.7,5
20100901|2009-09-16 03:30,16,144,144,144,144,1
20100901|2009-09-16 04:30,16,143.9,143.9,143.9,143.9,3
20100901|2009-09-16 05:00,16,143.95,143.95,143.95,143.95,1
20100901|2009-09-16 07:00,16,144.5,144.5,144.5,144.5,1
20100901|2009-09-16 09:00,16,143.35,143.35,142.95,143,17
20100901|2009-09-16 10:30,16,143.25,143.55,143.2,143.55,6
20100901|2009-09-16 11:00,16,143.6,143.6,143.6,143.6,20
20100901|2009-09-16 12:30,16,142.55,142.55,142.5,142.5,20
20100901|2009-09-17 02:30,17,143.5,143.5,143.5,143.5,5
20100901|2009-09-17 03:30,17,143.75,143.75,143.75,143.75,3
20100901|2009-09-17 04:00,17,144.05,144.05,144.05,144.05,7
20100901|2009-09-17 04:30,17,144.15,144.5,144.15,144.5,7
20100901|2009-09-17 05:30,17,144.65,145.15,144.65,145.15,4
20100901|2009-09-17 07:00,17,144.3,144.3,144.3,144.3,6
20100901|2009-09-17 07:30,17,144.4,144.95,144.4,144.9,31
20100901|2009-09-17 08:00,17,144.5,144.65,144.5,144.65,18
20100901|2009-09-17 08:30,17,144.6,144.65,144.6,144.65,11
20100901|2009-09-17 09:00,17,144.75,145.1,144.75,145,11
20100901|2009-09-17 09:30,17,145.1,145.1,145,145.1,17
20100901|2009-09-17 10:00,17,145,145,144.9,145,4
20100901|2009-09-17 10:30,17,144.9,144.9,144.45,144.6,35
20100901|2009-09-17 11:00,17,143.65,143.65,143.65,143.65,1
20100901|2009-09-17 12:30,17,143.9,144,143.9,143.9,24
20100901|2009-09-18 04:30,18,144.5,144.5,144.5,144.5,5
20100901|2009-09-18 07:30,18,144.85,144.85,144.85,144.85,1
20100901|2009-09-18 08:00,18,144.75,144.85,144.65,144.85,6
20100901|2009-09-18 08:30,18,144.5,144.5,144.45,144.45,3
20100901|2009-09-18 09:00,18,142.5,142.7,142.2,142.7,22
20100901|2009-09-18 10:00,18,144.45,144.65,144.45,144.65,2
20100901|2009-09-18 10:30,18,144.6,144.75,144.6,144.75,7
20100901|2009-09-18 12:30,18,144.2,144.2,144.2,144.2,2
20100901|2009-09-21 03:30,21,144.95,146.2,144.95,146.2,13
20100901|2009-09-21 05:00,21,145.35,145.35,145.3,145.3,2
20100901|2009-09-21 07:00,21,145,145,144.75,144.75,4
20100901|2009-09-21 10:00,21,144.15,144.15,144.15,144.15,2
20100901|2009-09-21 12:30,21,143.65,143.9,143.65,143.9,7
20100901|2009-09-22 02:30,22,143.35,143.35,143.35,143.35,1
20100901|2009-09-22 07:30,22,144.45,144.45,144.2,144.25,9
20100901|2009-09-22 08:00,22,144.6,144.75,144.6,144.75,6
20100901|2009-09-22 10:00,22,144.8,145,144.8,145,6
20100901|2009-09-22 11:00,22,145.15,145.45,145.15,145.45,3
20100901|2009-09-22 12:00,22,145.7,145.9,145.7,145.9,9
20100901|2009-09-23 07:00,23,143.6,143.6,143.6,143.6,5
20100901|2009-09-23 11:30,23,144.4,144.4,144.3,144.3,4
20100901|2009-09-23 12:00,23,144.3,144.3,144.3,144.3,5
20100901|2009-09-24 09:30,24,139.15,139.15,139.15,139.15,18
20100901|2009-09-25 07:00,25,137.35,137.5,137.35,137.5,6
20100901|2009-09-25 08:00,25,137.75,137.75,137.2,137.2,7
20100901|2009-09-25 08:30,25,137.15,137.15,137.15,137.15,1
20100901|2009-09-25 11:00,25,136.5,136.5,136.5,136.5,5
20100901|2009-09-25 11:30,25,136.5,136.5,136.5,136.5,5
20100901|2009-09-25 12:00,25,135.9,135.9,135.9,135.9,9
20100901|2009-09-28 09:00,28,135.75,135.75,135.75,135.75,1
20100901|2009-09-28 09:30,28,136.4,136.4,136.4,136.4,8
20100901|2009-09-28 12:00,28,135.8,135.8,135.8,135.8,2
20100901|2009-09-29 07:30,29,134.7,134.9,134.7,134.9,14
20100901|2009-09-29 08:00,29,134.9,134.9,134.9,134.9,1
20100901|2009-09-29 08:30,29,135,135,134.85,134.85,13
20100901|2009-09-29 09:00,29,134.85,134.85,134.85,134.85,3
20100901|2009-09-29 10:00,29,134.5,134.5,134.35,134.35,11
20100901|2009-09-29 10:30,29,134.1,134.3,134,134.3,43
20100901|2009-09-29 11:00,29,134,134,134,134,5
20100901|2009-09-29 11:30,29,134.5,134.5,134.5,134.5,5
20100901|2009-09-29 12:00,29,134.2,134.2,134.2,134.2,3
20100901|2009-09-29 12:30,29,134.15,134.15,133.95,134,26
20100901|2009-09-30 02:30,30,134.1,134.1,134.1,134.1,10
20100901|2009-09-30 03:30,30,134.65,135,134.65,135,6
20100901|2009-09-30 08:00,30,134.7,134.7,134.7,134.7,1
20100901|2009-09-30 11:00,30,135.3,135.3,135.3,135.3,3
20100901|2009-09-30 12:00,30,135.65,136.15,135.65,136.1,10
20100901|2009-09-30 12:30,30,136.15,136.15,136.15,136.15,7
20100901|2009-10-01 07:00,1,135.3,135.3,135.3,135.3,3
20100901|2009-10-01 07:30,1,135.8,136.3,135.8,136.3,8
20100901|2009-10-01 08:00,1,137.15,137.7,137.15,137.7,7
20100901|2009-10-01 08:30,1,137.7,137.7,137.7,137.7,5
20100901|2009-10-01 10:00,1,136.8,137,136.55,136.55,33
20100901|2009-10-01 10:30,1,136.15,136.35,135.6,135.6,27
20100901|2009-10-02 07:00,2,136.1,136.1,136.1,136.1,10
20100901|2009-10-02 11:00,2,137.15,137.3,137.05,137.05,6
20100901|2009-10-02 11:30,2,137.3,137.3,137.3,137.3,1
20100901|2009-10-02 12:00,2,137.5,138,137.5,138,10
20100901|2009-10-05 02:30,5,138.2,138.2,138.2,138.2,7
20100901|2009-10-05 04:00,5,140,140,140,140,7
20100901|2009-10-06 02:30,6,138.75,138.75,138.75,138.75,3
20100901|2009-10-06 04:00,6,139.9,139.9,139.9,139.9,13
20100901|2009-10-06 04:30,6,140,140,140,140,2
20100901|2009-10-06 08:00,6,140,140.3,140,140.2,9
20100901|2009-10-06 09:00,6,142,142,142,142,10
20100901|2009-10-06 09:30,6,142.3,142.3,142.3,142.3,1
20100901|2009-10-06 10:30,6,142.5,142.5,142.5,142.5,4
20100901|2009-10-06 11:00,6,143.35,143.4,143.35,143.4,6
20100901|2009-10-06 11:30,6,142.8,142.8,142.8,142.8,2
20100901|2009-10-07 02:30,7,142.1,142.3,142.1,142.3,3
20100901|2009-10-07 03:30,7,143.6,143.6,143.6,143.6,3
20100901|2009-10-07 08:00,7,143,143,143,143,9
20100901|2009-10-07 08:30,7,142.7,142.7,142.7,142.7,13
20100901|2009-10-07 09:00,7,142.55,143,142.55,143,3
20100901|2009-10-07 11:00,7,142.5,142.5,142.5,142.5,2
20100901|2009-10-07 12:00,7,142.6,142.6,142.5,142.55,6
20100901|2009-10-07 12:30,7,142.6,142.6,142.6,142.6,14
20100901|2009-10-08 02:30,8,142.6,143.6,142.6,143.6,8
20100901|2009-10-08 04:30,8,143.95,144.4,143.95,144.4,5
20100901|2009-10-08 05:00,8,144.5,144.5,144.5,144.5,1
20100901|2009-10-08 05:30,8,144.25,144.25,144.25,144.25,4
20100901|2009-10-08 07:00,8,144.1,144.1,144.1,144.1,1
20100901|2009-10-08 10:00,8,144.5,144.55,144.5,144.55,3
20100901|2009-10-08 10:30,8,145,146.65,145,145.8,15
20100901|2009-10-08 11:30,8,145.3,145.3,145.3,145.3,6
20100901|2009-10-08 12:00,8,145.2,146,145.2,145.9,9
20100901|2009-10-08 12:30,8,145.3,145.3,145.3,145.3,2
20100901|2009-10-12 03:00,12,141.9,141.9,141.8,141.8,8
20100901|2009-10-12 03:30,12,141.85,141.85,141.85,141.85,8
20100901|2009-10-12 07:30,12,143.25,145,143.25,144.55,9
20100901|2009-10-12 08:00,12,144.55,144.55,144.55,144.55,2
20100901|2009-10-12 09:30,12,146.3,146.3,146.3,146.3,2
20100901|2009-10-12 10:30,12,145.4,145.4,145.4,145.4,1
20100901|2009-10-12 11:00,12,146.15,146.15,146.15,146.15,1
20100901|2009-10-12 12:00,12,145.9,145.9,145.9,145.9,2
20100901|2009-10-12 12:30,12,146.3,146.3,146.3,146.3,3
20100901|2009-10-13 02:30,13,145.8,145.8,145.8,145.8,1
20100901|2009-10-13 05:00,13,146.55,146.65,146.55,146.65,6
20100901|2009-10-13 06:00,13,146.75,147.4,146.75,147.4,5
20100901|2009-10-13 07:00,13,147.4,147.4,147.4,147.4,5
20100901|2009-10-13 09:30,13,144.7,144.7,144.7,144.7,1
20100901|2009-10-13 11:00,13,145.4,145.4,145.4,145.4,2
20100901|2009-10-13 11:30,13,145.15,145.6,145.15,145.6,5
20100901|2009-10-13 12:00,13,146.4,146.4,146.4,146.4,4
20100901|2009-10-14 02:30,14,146.85,146.9,146.85,146.9,2
20100901|2009-10-14 03:00,14,146.9,146.9,146.9,146.9,2
20100901|2009-10-14 08:00,14,146.9,146.9,146.9,146.9,5
20100901|2009-10-14 10:00,14,147,147,147,147,2
20100901|2009-10-14 10:30,14,147.1,147.1,147.05,147.05,16
20100901|2009-10-14 11:00,14,146.9,146.9,146.9,146.9,1
20100901|2009-10-14 11:30,14,146.55,146.55,146.55,146.55,1
20100901|2009-10-15 07:30,15,146,146,146,146,5
20100901|2009-10-15 08:00,15,145.8,145.9,145.8,145.9,6
20100901|2009-10-15 10:30,15,145.45,145.45,145.45,145.45,5
20100901|2009-10-15 11:00,15,145.35,145.35,145.35,145.35,10
20100901|2009-10-15 12:00,15,145.5,145.5,145.5,145.5,5
20100901|2009-10-15 12:30,15,145.5,145.5,145.4,145.4,5
20100901|2009-10-16 04:00,16,145.7,146.35,145.7,146.35,6
20100901|2009-10-16 08:30,16,146.7,146.7,146.7,146.7,5
20100901|2009-10-16 09:30,16,147,147.7,147,147.7,7
20100901|2009-10-16 10:00,16,149,149.5,148.9,148.9,9
20100901|2009-10-16 10:30,16,148.95,148.95,148.95,148.95,1
20100901|2009-10-16 12:00,16,148.95,150,148.95,150,44
20100901|2009-10-16 12:30,16,150,150,150,150,5
20100901|2009-10-19 02:30,19,150.2,150.45,150.2,150.45,5
20100901|2009-10-19 06:00,19,149.5,149.75,149.5,149.5,10
20100901|2009-10-19 06:30,19,150.3,150.3,150.3,150.3,1
20100901|2009-10-19 07:00,19,150.9,152.05,150.9,152.05,41
20100901|2009-10-19 08:00,19,152,152,151.3,151.35,16
20100901|2009-10-19 08:30,19,150.25,150.35,150.2,150.35,11
20100901|2009-10-19 09:00,19,150.35,150.6,150.35,150.55,5
20100901|2009-10-19 09:30,19,150.45,150.45,150.4,150.4,7
20100901|2009-10-19 10:00,19,149.65,149.65,149.45,149.45,16
20100901|2009-10-19 11:30,19,150,150,150,150,2
20100901|2009-10-19 12:30,19,151.4,151.45,151.4,151.4,21
20100901|2009-10-20 06:30,20,149.65,150,149.65,150,8
20100901|2009-10-20 07:00,20,150.05,150.05,149.95,150,11
20100901|2009-10-20 07:30,20,147.75,147.75,147.7,147.7,5
20100901|2009-10-20 08:00,20,149,149,149,149,9
20100901|2009-10-20 08:30,20,149.1,149.1,149.1,149.1,1
20100901|2009-10-20 09:30,20,148.5,148.5,148.5,148.5,4
20100901|2009-10-20 11:30,20,148,148,148,148,1
20100901|2009-10-20 12:00,20,148.9,149.15,148.9,149.05,21
20100901|2009-10-20 12:30,20,148.55,148.55,148.55,148.55,4
20100901|2009-10-21 07:30,21,148.9,148.9,148.9,148.9,5
20100901|2009-10-21 08:00,21,148.75,148.75,148.75,148.75,4
20100901|2009-10-21 08:30,21,149.7,150.5,149.65,150.5,24
20100901|2009-10-21 09:00,21,150,150,149.9,149.9,8
20100901|2009-10-21 09:30,21,150.2,150.2,150.2,150.2,1
20100901|2009-10-21 10:00,21,149.95,150.2,149.95,150.2,8
20100901|2009-10-21 10:30,21,150.05,150.15,149.9,149.9,17
20100901|2009-10-21 11:00,21,150.45,150.45,150.45,150.45,4
20100901|2009-10-21 11:30,21,150.6,150.65,150.6,150.65,6
20100901|2009-10-21 12:30,21,151.4,151.4,151.35,151.35,2
20100901|2009-10-22 07:00,22,149.55,149.55,149.55,149.55,2
20100901|2009-10-22 08:00,22,148,148,148,148,1
20100901|2009-10-22 09:00,22,149.35,149.35,149.35,149.35,1
20100901|2009-10-22 09:30,22,149.35,150.65,149.35,150.65,34
20100901|2009-10-22 10:00,22,150.5,150.5,150.25,150.25,3
20100901|2009-10-22 10:30,22,150.2,150.2,150.2,150.2,1
20100901|2009-10-22 11:30,22,150.45,150.95,150.45,150.95,4
20100901|2009-10-22 12:00,22,150.5,150.5,150.5,150.5,2
20100901|2009-10-22 12:30,22,150.75,150.75,150.6,150.6,6
20100901|2009-10-23 02:30,23,150.6,150.6,150.6,150.6,1
20100901|2009-10-23 07:30,23,148,148,145.75,145.75,4
20100901|2009-10-23 08:00,23,144.6,145.75,144.6,145.75,6
20100901|2009-10-23 09:00,23,145.05,145.65,145.05,145.65,25
20100901|2009-10-23 11:00,23,144.8,144.8,144.55,144.65,7
20100901|2009-10-23 12:00,23,144.75,144.75,144.75,144.75,1
20100901|2009-10-26 08:30,26,146.05,146.05,146.05,146.05,1
20100901|2009-10-26 11:00,26,143.55,143.7,143,143.7,7
20100901|2009-10-27 07:30,27,144.55,144.85,144.55,144.85,29
20100901|2009-10-27 08:00,27,144.85,144.85,144.85,144.85,8
20100901|2009-10-27 08:30,27,144.4,144.4,144.4,144.4,2
20100901|2009-10-27 10:00,27,143.95,143.95,143.95,143.95,2
20100901|2009-10-27 10:30,27,145.15,145.2,145.15,145.2,20
20100901|2009-10-27 11:00,27,145.15,145.15,145.15,145.15,1
20100901|2009-10-28 03:30,28,144.65,144.65,144.5,144.5,7
20100901|2009-10-28 05:30,28,143.75,143.75,143.75,143.75,5
20100901|2009-10-28 07:30,28,143.05,143.05,143.05,143.05,1
20100901|2009-10-28 09:30,28,143.2,143.2,143.2,143.2,5
20100901|2009-10-28 10:00,28,142.8,142.95,142.8,142.95,8
20100901|2009-10-28 10:30,28,142.8,142.8,142.4,142.5,11
20100901|2009-10-28 11:00,28,142.05,142.15,142,142.15,3
20100901|2009-10-29 08:00,29,142.4,142.4,142.4,142.4,1
20100901|2009-10-29 10:00,29,144.35,144.35,144.35,144.35,1
20100901|2009-10-29 11:00,29,144.5,144.5,144.5,144.5,1
20100901|2009-10-29 12:00,29,144.9,144.9,144.9,144.9,1
20100901|2009-10-30 06:00,30,145.25,145.25,145.25,145.25,1
20100901|2009-10-30 06:30,30,145.35,145.6,145.35,145.6,7
20100901|2009-10-30 07:00,30,145.4,145.4,144.35,144.35,11
20100901|2009-10-30 09:00,30,144.5,144.5,144.15,144.15,5
20100901|2009-10-30 09:30,30,143.75,143.85,143.75,143.75,10
20100901|2009-10-30 10:30,30,143.85,143.85,142.5,142.5,12
20100901|2009-10-30 11:30,30,143.05,143.05,143.05,143.05,2
20100901|2009-10-30 12:00,30,143.55,143.55,143.55,143.55,10
20100901|2009-11-02 03:30,2,143.3,143.8,143.3,143.8,9
20100901|2009-11-02 06:30,2,144.5,144.55,144.5,144.55,2
20100901|2009-11-02 07:00,2,143.9,143.9,143.85,143.85,2
20100901|2009-11-02 08:30,2,145.6,145.6,145.6,145.6,5
20100901|2009-11-02 11:00,2,147.5,147.5,147.5,147.5,5
20100901|2009-11-02 12:00,2,149.5,149.65,149.5,149.65,16
20100901|2009-11-02 12:30,2,149.3,149.3,149.3,149.3,1
20100901|2009-11-02 13:00,2,150.2,151.2,150.2,150.2,37
20100901|2009-11-02 13:30,2,150.2,150.2,150.2,150.2,30
20100901|2009-11-03 06:00,3,148.85,148.85,148.75,148.75,9
20100901|2009-11-03 06:30,3,148.7,148.7,148.4,148.4,14
20100901|2009-11-03 07:30,3,148,148,147.75,147.9,54
20100901|2009-11-03 08:00,3,147.3,147.95,147.3,147.9,13
20100901|2009-11-03 09:30,3,148,148,147.95,147.95,10
20100901|2009-11-03 10:00,3,147.75,147.75,147.75,147.75,5
20100901|2009-11-03 12:00,3,147.3,147.3,147.3,147.3,3
20100901|2009-11-03 12:30,3,148.6,148.6,148.6,148.6,1
20100901|2009-11-03 13:00,3,149.1,149.35,149.1,149.3,14
20100901|2009-11-04 03:00,4,149.7,149.7,149.7,149.7,2
20100901|2009-11-04 04:30,4,149.7,149.7,149.7,149.7,2
20100901|2009-11-04 05:30,4,150.05,150.05,150.05,150.05,5
20100901|2009-11-04 06:00,4,150.15,150.15,150.15,150.15,2
20100901|2009-11-04 06:30,4,150.2,150.2,150.2,150.2,2
20100901|2009-11-04 07:00,4,150.05,150.05,150.05,150.05,2
20100901|2009-11-04 07:30,4,150.5,150.5,150.5,150.5,13
20100901|2009-11-04 09:30,4,150.55,150.55,150.55,150.55,1
20100901|2009-11-04 10:00,4,150.5,150.5,150.25,150.25,6
20100901|2009-11-04 11:00,4,148.85,148.85,148.85,148.85,1
20100901|2009-11-05 06:30,5,149.65,149.65,149.65,149.65,4
20100901|2009-11-05 07:30,5,150.6,151.35,150.6,150.85,23
20100901|2009-11-05 08:00,5,151.15,151.15,151.1,151.1,14
20100901|2009-11-05 08:30,5,151.35,151.35,151.1,151.25,10
20100901|2009-11-05 09:30,5,150.5,150.7,150.35,150.7,16
20100901|2009-11-05 10:00,5,150.8,150.8,150.65,150.65,11
20100901|2009-11-05 10:30,5,149.55,149.55,149,149,2
20100901|2009-11-05 11:30,5,149.9,149.9,149.9,149.9,1
20100901|2009-11-05 12:00,5,150.1,150.1,149.85,149.95,21
20100901|2009-11-05 12:30,5,150.05,150.05,150,150.05,7
20100901|2009-11-06 04:30,6,150.7,150.7,150.7,150.7,4
20100901|2009-11-06 06:00,6,150.3,150.3,150.3,150.3,4
20100901|2009-11-06 06:30,6,150.25,150.25,150.2,150.2,5
20100901|2009-11-06 07:30,6,148.55,148.55,148.4,148.4,7
20100901|2009-11-06 09:00,6,148.05,148.05,148.05,148.05,5
20100901|2009-11-06 09:30,6,148.1,148.1,148.1,148.1,2
20100901|2009-11-06 10:00,6,148.05,148.05,148.05,148.05,1
20100901|2009-11-06 12:00,6,146.95,147,146.95,147,3
20100901|2009-11-09 04:30,9,149.4,149.4,149.35,149.35,6
20100901|2009-11-09 08:00,9,149.6,149.75,149.5,149.75,5
20100901|2009-11-09 09:30,9,148.7,148.7,148.7,148.7,1
20100901|2009-11-09 11:30,9,148.3,148.5,148.3,148.5,9
20100901|2009-11-09 12:00,9,148.4,148.65,148.4,148.65,6
20100901|2009-11-10 04:30,10,148.2,148.2,148.2,148.2,6
20100901|2009-11-10 06:30,10,146.4,146.4,146.4,146.4,1
20100901|2009-11-10 07:00,10,145.75,145.8,145.65,145.65,4
20100901|2009-11-10 07:30,10,144.85,145.25,144.8,145.25,9
20100901|2009-11-10 08:00,10,145.25,145.25,145.25,145.25,4
20100901|2009-11-10 09:30,10,145.45,145.45,145.45,145.45,1
20100901|2009-11-10 10:00,10,142.65,142.75,142.6,142.75,23
20100901|2009-11-10 10:30,10,142.85,143.2,142.75,142.75,26
20100901|2009-11-10 11:00,10,142.7,142.7,142.1,142.1,32
20100901|2009-11-10 11:30,10,142.25,142.5,142.25,142.5,5
20100901|2009-11-10 12:00,10,142.75,142.75,142.75,142.75,2
20100901|2009-11-10 12:30,10,142.3,142.3,142.3,142.3,4
20100901|2009-11-11 02:30,11,143.35,143.35,143.35,143.35,1
20100901|2009-11-11 11:30,11,142.1,142.1,142,142,5
20100901|2009-11-11 12:00,11,141.75,141.8,140.5,140.55,21
20100901|2009-11-11 12:30,11,140.4,140.5,140.4,140.5,5
20100901|2009-11-12 02:30,12,140.9,140.9,140.8,140.85,4
20100901|2009-11-12 03:30,12,140.45,140.45,140.45,140.45,2
20100901|2009-11-12 06:00,12,140.6,140.6,140.35,140.35,9
20100901|2009-11-12 06:30,12,140.4,140.5,140.4,140.5,3
20100901|2009-11-12 07:00,12,140.4,140.7,140.4,140.7,2
20100901|2009-11-12 08:00,12,140.8,140.8,140.8,140.8,1
20100901|2009-11-12 09:00,12,140.4,140.4,140.4,140.4,5
20100901|2009-11-12 12:00,12,138.75,138.75,138.55,138.55,12
20100901|2009-11-13 05:30,13,138.95,139.45,138.95,139.45,25
20100901|2009-11-13 08:30,13,138.8,138.8,138.8,138.8,2
20100901|2009-11-13 09:00,13,138.85,138.85,138.85,138.85,1
20100901|2009-11-13 09:30,13,139.5,139.65,139.5,139.65,5
20100901|2009-11-16 10:30,16,144.7,144.7,144.7,144.7,1
20100901|2009-11-16 11:00,16,144.45,144.6,144.35,144.5,16
20100901|2009-11-16 11:30,16,144.1,144.1,144.1,144.1,6
20100901|2009-11-17 02:30,17,144.2,144.2,144.2,144.2,6
20100901|2009-11-17 03:00,17,143.15,143.15,143.15,143.15,1
20100901|2009-11-17 07:30,17,143.05,143.05,142.8,142.8,15
20100901|2009-11-17 08:00,17,143.25,143.25,143.2,143.2,2
20100901|2009-11-18 08:00,18,146,146,146,146,2
20100901|2009-11-18 09:30,18,146.1,146.1,146.1,146.1,12
20100901|2009-11-18 10:30,18,146.1,147.35,146.1,147.15,49
20100901|2009-11-18 11:00,18,147.15,147.15,146.9,146.9,9
20100901|2009-11-19 08:00,19,144.1,144.1,144.1,144.1,3
20100901|2009-11-19 09:00,19,143.65,143.65,143.65,143.65,1
20100901|2009-11-19 09:30,19,141.8,141.85,140.7,141.2,25
20100901|2009-11-19 10:00,19,141.5,141.5,141.5,141.5,10
20100901|2009-11-19 10:30,19,141.6,141.65,141.15,141.25,20
20100901|2009-11-19 12:00,19,141.5,141.6,141.4,141.6,13
20100901|2009-11-19 12:30,19,141.8,142.2,141.8,142.1,25
20100901|2009-11-20 05:30,20,141.25,141.25,141.25,141.25,2
20100901|2009-11-20 07:00,20,141.4,141.4,141.35,141.35,2
20100901|2009-11-20 07:30,20,141.4,141.4,141.4,141.4,1
20100901|2009-11-20 08:00,20,141.25,141.25,141.25,141.25,1
20100901|2009-11-20 10:00,20,140.75,140.75,140.75,140.75,1
20100901|2009-11-20 12:00,20,140.75,140.75,140.75,140.75,3
20100901|2009-11-20 12:30,20,140.5,140.5,140.3,140.3,8
20100901|2009-11-23 02:30,23,140.5,143,140.5,143,20
20100901|2009-11-23 03:00,23,142.85,142.85,142.8,142.8,3
20100901|2009-11-23 04:00,23,143.85,144,143.85,144,33
20100901|2009-11-23 07:00,23,143,143,143,143,16
20100901|2009-11-23 07:30,23,143,143,142.45,142.5,11
20100901|2009-11-23 08:00,23,143.5,143.5,143.5,143.5,5
20100901|2009-11-23 09:30,23,143.1,143.1,143.1,143.1,5
20100901|2009-11-23 10:00,23,143.25,143.5,143.25,143.5,10
20100901|2009-11-23 10:30,23,143.1,143.1,143.1,143.1,15
20100901|2009-11-23 11:00,23,143.1,143.1,143.1,143.1,4
20100901|2009-11-23 12:00,23,142.4,142.4,142.3,142.3,8
20100901|2009-11-23 12:30,23,142.2,142.5,142.2,142.5,14
20100901|2009-11-24 04:00,24,142.5,142.5,142.5,142.5,3
20100901|2009-11-24 06:00,24,142.5,142.5,142.5,142.5,5
20100901|2009-11-24 07:00,24,142.5,142.5,142.5,142.5,5
20100901|2009-11-24 08:00,24,141.55,141.55,141.55,141.55,1
20100901|2009-11-24 09:00,24,140.8,140.8,140.8,140.8,4
20100901|2009-11-24 11:30,24,141.15,141.15,141.15,141.15,1
20100901|2009-11-24 12:00,24,141.45,141.45,141.45,141.45,3
20100901|2009-11-25 03:00,25,142.5,142.6,142.5,142.6,6
20100901|2009-11-25 06:30,25,143.35,143.4,143.35,143.4,6
20100901|2009-11-25 09:30,25,143.75,143.8,143.75,143.75,12
20100901|2009-11-25 11:00,25,143.8,143.8,143.8,143.8,1
20100901|2009-11-25 12:00,25,143.75,143.9,143.75,143.9,4
20100901|2009-11-25 12:30,25,143.9,143.9,143.9,143.9,1
20100901|2009-11-27 02:30,27,139.25,139.25,139.1,139.1,4
20100901|2009-11-27 04:30,27,141.9,141.9,141.9,141.9,2
20100901|2009-11-27 06:00,27,141.7,141.7,141.7,141.7,1
20100901|2009-11-27 08:00,27,141.1,141.3,141.1,141.3,6
20100901|2009-11-27 08:30,27,141,141.5,141,141.5,18
20100901|2009-11-27 10:30,27,143.15,143.25,143.1,143.25,21
20100901|2009-11-30 04:30,30,144.8,144.8,144.8,144.8,3
20100901|2009-11-30 06:30,30,144.1,144.2,144.1,144.15,19
20100901|2009-11-30 07:30,30,144.75,146.25,144.75,145.8,62
20100901|2009-11-30 08:00,30,145.9,146.1,145.9,146.05,26
20100901|2009-11-30 08:30,30,145.8,145.8,145.8,145.8,2
20100901|2009-11-30 09:00,30,145.8,146.25,145.75,146.25,43
20100901|2009-11-30 09:30,30,146.35,146.4,145.9,145.9,46
20100901|2009-11-30 10:00,30,145.9,146.6,145.9,146,28
20100901|2009-11-30 10:30,30,145.8,146.1,145.8,146.1,31
20100901|2009-11-30 11:00,30,146.45,147.75,146.35,147.5,146
20100901|2009-11-30 11:30,30,147.25,147.25,146.55,146.55,30
20100901|2009-11-30 12:00,30,146.55,146.85,146.35,146.65,130
20100901|2009-11-30 12:30,30,146.5,146.75,146.5,146.75,9
20100901|2009-12-01 02:30,1,146.75,146.75,146.75,146.75,2
20100901|2009-12-01 05:30,1,147.25,147.25,147.15,147.15,5
20100901|2009-12-01 06:00,1,147.4,147.4,147.4,147.4,11
20100901|2009-12-01 06:30,1,147.25,147.5,147.25,147.4,42
20100901|2009-12-01 07:00,1,147.6,147.6,147.45,147.5,21
20100901|2009-12-01 07:30,1,147.45,147.45,147.45,147.45,9
20100901|2009-12-01 08:00,1,147.3,148.25,147.3,148.25,102
20100901|2009-12-01 08:30,1,148.2,148.2,147.95,147.95,22
20100901|2009-12-01 09:00,1,147.9,147.9,147.9,147.9,6
20100901|2009-12-01 09:30,1,148.05,148.05,147.9,147.9,7
20100901|2009-12-01 10:00,1,148.05,148.75,148.05,148.75,27
20100901|2009-12-01 10:30,1,148.75,148.75,148.75,148.75,1
20100901|2009-12-01 11:00,1,147.5,147.5,147.5,147.5,5
20100901|2009-12-02 05:00,2,147.3,147.3,147.3,147.3,6
20100901|2009-12-02 05:30,2,147.25,147.25,147.25,147.25,4
20100901|2009-12-02 06:30,2,147.6,147.95,147.6,147.95,7
20100901|2009-12-02 07:00,2,147.65,148,147.65,148,5
20100901|2009-12-02 07:30,2,147.8,147.9,147.4,147.8,15
20100901|2009-12-02 08:00,2,147.85,147.85,147.85,147.85,8
20100901|2009-12-02 08:30,2,148.4,148.5,148.15,148.15,14
20100901|2009-12-02 09:00,2,148.5,148.5,148.5,148.5,1
20100901|2009-12-02 09:30,2,148.7,148.9,148.55,148.55,20
20100901|2009-12-02 10:30,2,148.25,148.3,148.1,148.3,15
20100901|2009-12-02 11:00,2,148.35,148.35,148.1,148.1,4
20100901|2009-12-02 12:00,2,147.85,148.2,147.85,148.2,6
20100901|2009-12-03 02:30,3,148.95,149.3,148.95,149.3,6
20100901|2009-12-03 03:30,3,149.05,149.05,149.05,149.05,2
20100901|2009-12-03 05:30,3,149.05,149.05,149.05,149.05,5
20100901|2009-12-03 06:30,3,149,149,148.95,149,8
20100901|2009-12-03 07:00,3,149,149,149,149,1
20100901|2009-12-03 07:30,3,149.15,149.85,149.15,149.25,45
20100901|2009-12-03 08:00,3,149.4,149.4,149.4,149.4,4
20100901|2009-12-03 08:30,3,149.15,149.25,149.15,149.25,5
20100901|2009-12-03 09:00,3,148.95,148.95,148.65,148.65,8
20100901|2009-12-03 10:00,3,149.15,149.15,149.15,149.15,3
20100901|2009-12-03 10:30,3,149,149,149,149,10
20100901|2009-12-03 11:00,3,149,149.15,149,149.15,5
20100901|2009-12-03 11:30,3,149,149,149,149,1
20100901|2009-12-03 12:00,3,149.4,149.4,149.4,149.4,5
20100901|2009-12-03 12:30,3,149.15,149.15,149.15,149.15,3
20100901|2009-12-04 02:30,4,148.25,148.25,148.25,148.25,3
20100901|2009-12-04 06:00,4,148.55,148.55,148.55,148.55,4
20100901|2009-12-04 10:00,4,145.55,145.6,144.9,145.3,50
20100901|2009-12-07 08:30,7,146.55,146.55,146.55,146.55,2
20100901|2009-12-07 09:30,7,148.25,148.5,148.15,148.4,42
20100901|2009-12-07 10:00,7,148.4,148.6,148.3,148.55,16
20100901|2009-12-07 10:30,7,148.55,150,148.55,150,52
20100901|2009-12-07 11:00,7,149.7,150.75,149.55,150.75,29
20100901|2009-12-07 11:30,7,151.4,152,151.15,151.35,37
20100901|2009-12-07 12:00,7,151.35,151.35,151,151,21
20100901|2009-12-08 02:30,8,150,150,150,150,1
20100901|2009-12-08 05:00,8,150.4,150.4,150.4,150.4,2
20100901|2009-12-08 06:30,8,149,149,149,149,2
20100901|2009-12-08 07:30,8,149.65,149.65,149.65,149.65,2
20100901|2009-12-08 08:00,8,150.6,150.65,150.6,150.65,7
20100901|2009-12-08 09:00,8,149.3,149.3,149.25,149.25,9
20100901|2009-12-08 10:30,8,149,149,148.75,148.75,7
20100901|2009-12-08 11:00,8,148.75,148.75,148.75,148.75,3
20100901|2009-12-08 11:30,8,148.25,148.25,148.25,148.25,4
20100901|2009-12-09 04:00,9,149.75,149.75,149.75,149.75,4
20100901|2009-12-09 05:30,9,149.95,149.95,149.95,149.95,1
20100901|2009-12-09 06:00,9,150.05,150.05,149.9,150,9
20100901|2009-12-09 06:30,9,149.9,149.9,149.65,149.65,23
20100901|2009-12-09 07:00,9,149.9,150.35,149.9,150.35,6
20100901|2009-12-09 07:30,9,150.1,150.1,149.9,149.9,28
20100901|2009-12-09 08:00,9,149.75,149.75,149.2,149.2,24
20100901|2009-12-09 08:30,9,149.25,149.25,149.15,149.15,11
20100901|2009-12-09 09:00,9,149.35,150.2,149.35,149.9,36
20100901|2009-12-09 09:30,9,150.35,150.9,150.2,150.9,18
20100901|2009-12-09 10:00,9,150.25,150.25,150.25,150.25,1
20100901|2009-12-09 11:30,9,148.2,148.35,148.2,148.35,10
20100901|2009-12-09 12:00,9,148.15,148.15,145.9,146.2,19
20100901|2009-12-09 12:30,9,146.1,146.15,145.6,145.6,134
20100901|2009-12-10 06:00,10,147.05,147.05,147.05,147.05,2
20100901|2009-12-10 06:30,10,146.85,146.85,146.85,146.85,1
20100901|2009-12-10 07:00,10,147.15,147.45,147.15,147.35,12
20100901|2009-12-10 07:30,10,147.4,147.45,147.4,147.45,8
20100901|2009-12-10 08:30,10,147.25,147.25,147.25,147.25,1
20100901|2009-12-10 09:00,10,146.7,146.7,146.7,146.7,2
20100901|2009-12-10 09:30,10,147.3,147.3,147.3,147.3,12
20100901|2009-12-10 10:00,10,147.3,147.6,147.3,147.6,7
20100901|2009-12-10 10:30,10,147.75,148.45,147.75,148.45,32
20100901|2009-12-10 11:00,10,148.15,148.15,147.45,147.6,25
20100901|2009-12-10 11:30,10,147.6,147.65,147.4,147.65,15
20100901|2009-12-11 04:30,11,148.55,148.55,148.55,148.55,1
20100901|2009-12-11 06:00,11,148.4,148.45,148.35,148.4,10
20100901|2009-12-11 07:00,11,148.3,148.3,148.3,148.3,1
20100901|2009-12-11 08:00,11,147.35,147.35,144.75,144.95,21
20100901|2009-12-11 10:30,11,146.05,146.05,146,146.05,5
20100901|2009-12-14 02:30,14,147.5,147.5,147.5,147.5,1
20100901|2009-12-14 06:00,14,148.1,148.1,148,148,4
20100901|2009-12-14 06:30,14,147.95,147.95,147.95,147.95,1
20100901|2009-12-14 07:00,14,148.15,148.15,148.05,148.05,2
20100901|2009-12-14 09:00,14,149.5,150.05,149.5,149.8,35
20100901|2009-12-14 09:30,14,150.15,150.5,150.05,150.25,28
20100901|2009-12-14 10:00,14,150.25,150.25,150.25,150.25,4
20100901|2009-12-14 11:00,14,150.3,150.3,150.3,150.3,5
20100901|2009-12-14 12:00,14,150.2,150.2,150.2,150.2,5
20100901|2009-12-14 12:30,14,150.5,150.5,150.5,150.5,2
20100901|2009-12-15 02:30,15,149.9,149.9,149.8,149.8,4
20100901|2009-12-15 06:00,15,149.85,149.85,149.25,149.25,5
20100901|2009-12-15 07:00,15,149.65,149.65,149.65,149.65,3
20100901|2009-12-15 07:30,15,150.15,151.5,150.1,151,73
20100901|2009-12-15 08:00,15,150.8,151.85,150.8,151.65,146
20100901|2009-12-15 08:30,15,152,153.4,152,152.3,120
20100901|2009-12-15 09:00,15,152.6,152.7,152.55,152.6,31
20100901|2009-12-15 09:30,15,152.45,152.45,152.45,152.45,1
20100901|2009-12-15 10:00,15,152.15,152.25,152,152,37
20100901|2009-12-15 10:30,15,152,152.1,151.65,152.1,52
20100901|2009-12-15 11:00,15,152.15,152.25,152.05,152.25,76
20100901|2009-12-15 11:30,15,152.15,152.15,151.85,151.95,13
20100901|2009-12-15 12:00,15,151.95,151.95,151.95,151.95,1
20100901|2009-12-15 12:30,15,151.25,151.25,151.25,151.25,1
20100901|2009-12-16 02:30,16,152.1,152.1,152,152,3
20100901|2009-12-16 04:00,16,152.7,152.7,152.7,152.7,1
20100901|2009-12-16 06:00,16,152.95,152.95,152.95,152.95,10
20100901|2009-12-16 06:30,16,152.95,153.2,152.95,153.2,24
20100901|2009-12-16 07:00,16,153.2,153.2,152.85,152.85,13
20100901|2009-12-16 07:30,16,152.65,152.75,152.4,152.4,29
20100901|2009-12-16 08:00,16,152.2,152.45,151.75,151.85,103
20100901|2009-12-16 08:30,16,152.85,152.9,152.4,152.4,44
20100901|2009-12-16 09:00,16,152.4,152.4,152.1,152.35,9
20100901|2009-12-16 09:30,16,152.35,152.7,152.35,152.7,21
20100901|2009-12-16 10:00,16,153,153.3,153,153,13
20100901|2009-12-16 10:30,16,153.2,153.2,152.7,152.7,15
20100901|2009-12-16 11:00,16,152.45,152.45,152.45,152.45,1
20100901|2009-12-16 11:30,16,152.6,152.7,151.75,151.75,6
20100901|2009-12-16 12:00,16,152.25,152.65,151.9,151.9,25
20100901|2009-12-16 12:30,16,152.35,152.4,152.35,152.35,7
20100901|2009-12-17 06:00,17,150.15,150.15,150.15,150.15,2
20100901|2009-12-17 06:30,17,150.45,150.45,150.45,150.45,1
20100901|2009-12-17 07:00,17,150.15,150.2,149.9,149.9,24
20100901|2009-12-17 07:30,17,149.9,149.9,149.2,149.25,14
20100901|2009-12-17 08:00,17,149.8,151.7,149.8,151.4,36
20100901|2009-12-17 08:30,17,151.5,151.7,151.35,151.4,31
20100901|2009-12-17 10:30,17,150.15,150.15,150.05,150.05,4
20100901|2009-12-17 11:30,17,150,150,150,150,8
20100901|2009-12-17 12:00,17,150.25,150.25,150.25,150.25,5
20100901|2009-12-17 12:30,17,150.1,150.1,150.1,150.1,3
20100901|2009-12-18 04:30,18,150.4,150.4,150.4,150.4,4
20100901|2009-12-18 07:00,18,150.95,150.95,150.95,150.95,3
20100901|2009-12-18 07:30,18,150.3,150.3,150.3,150.3,10
20100901|2009-12-18 08:00,18,150.1,150.5,150.1,150.5,18
20100901|2009-12-18 08:30,18,150.5,150.55,150.5,150.55,3
20100901|2009-12-18 09:30,18,149.05,149.1,148.3,148.3,12
20100901|2009-12-18 11:00,18,148.2,148.2,147.75,147.75,9
20100901|2009-12-18 11:30,18,148.65,148.65,148.65,148.65,1
20100901|2009-12-21 06:30,21,150.15,150.15,150.15,150.15,2
20100901|2009-12-21 08:30,21,150.3,150.45,150.3,150.45,2
20100901|2009-12-21 09:00,21,149.75,149.85,149.75,149.85,4
20100901|2009-12-21 10:00,21,149.9,149.9,149.9,149.9,6
20100901|2009-12-21 11:00,21,150,150,149.55,149.55,27
20100901|2009-12-21 12:30,21,148.95,148.95,148.95,148.95,3
20100901|2009-12-22 06:30,22,148.3,148.3,148.3,148.3,3
20100901|2009-12-22 07:00,22,147.95,147.95,147.95,147.95,2
20100901|2009-12-22 08:30,22,148.7,148.9,148.7,148.9,6
20100901|2009-12-22 09:00,22,148.5,148.5,148.35,148.35,4
20100901|2009-12-22 09:30,22,147.65,147.65,145.1,145.8,61
20100901|2009-12-22 10:00,22,145.9,146.25,145.9,146.25,7
20100901|2009-12-22 11:30,22,146.25,146.25,146.25,146.25,3
20100901|2009-12-22 12:00,22,146.7,146.7,146.7,146.7,1
20100901|2009-12-22 12:30,22,146.75,146.75,146.75,146.75,3
20100901|2009-12-23 06:00,23,146.7,146.7,146.7,146.7,5
20100901|2009-12-23 07:00,23,146.5,146.5,145.45,145.45,11
20100901|2009-12-23 10:00,23,146.5,146.5,146.05,146.3,8
20100901|2009-12-23 10:30,23,146.3,146.5,146,146,24
20100901|2009-12-23 12:30,23,147.2,147.2,147.2,147.2,1
20100901|2009-12-24 11:00,24,145.75,145.75,145.75,145.75,1
20100901|2009-12-24 11:30,24,144.05,144.05,143.8,143.8,4
20100901|2009-12-28 06:30,28,144.3,144.9,144.3,144.7,54
20100901|2009-12-28 07:00,28,144.55,144.55,144.1,144.2,40
20100901|2009-12-28 07:30,28,144.05,144.05,143,143,45
20100901|2009-12-28 08:00,28,142.75,142.9,142.1,142.1,55
20100901|2009-12-28 08:30,28,142.25,142.25,141.85,141.85,45
20100901|2009-12-28 09:00,28,141.95,141.95,141.8,141.8,4
20100901|2009-12-28 09:30,28,141.8,141.8,141.45,141.8,53
20100901|2009-12-28 10:00,28,142,142,141.65,141.7,18
20100901|2009-12-28 10:30,28,142.15,142.15,142,142,7
20100901|2009-12-28 11:00,28,142,142,141.95,141.95,21
20100901|2009-12-28 11:30,28,141.6,141.75,141.6,141.75,5
20100901|2009-12-28 12:00,28,141.9,141.9,141.55,141.55,11
20100901|2009-12-29 06:30,29,143.05,143.15,143.05,143.15,10
20100901|2009-12-29 07:00,29,143,143,142.75,142.75,24
20100901|2009-12-29 08:30,29,141.85,141.85,141.85,141.85,1
20100901|2009-12-29 09:30,29,142.5,142.5,142.1,142.2,18
20100901|2009-12-29 10:00,29,142.2,142.2,141.95,142,16
20100901|2009-12-29 11:00,29,141.85,141.85,141.85,141.85,2
20100901|2009-12-29 12:00,29,141.25,141.25,141.25,141.25,1
20100901|2009-12-29 12:30,29,141.25,141.25,141,141.05,13
20100901|2009-12-30 07:30,30,141.25,141.25,141.25,141.25,6
20100901|2009-12-30 08:30,30,141.35,141.35,141.35,141.35,4
20100901|2009-12-30 10:00,30,141.15,141.15,141,141,14
20100901|2009-12-30 10:30,30,141.15,141.15,140.9,140.9,22
20100901|2009-12-30 12:00,30,141.3,141.3,141.3,141.3,1
20100901|2009-12-31 09:30,31,141.55,141.55,141.55,141.55,1
20100901|2009-12-31 11:00,31,141.1,141.1,141.1,141.1,1
20100901|2009-12-31 12:30,31,140.45,140.45,140.45,140.45,1
20100901|2010-01-04 05:30,4,143.3,143.3,143.2,143.2,5
20100901|2010-01-04 06:30,4,143.7,143.75,143.5,143.5,5
20100901|2010-01-04 07:00,4,143.1,143.1,143.1,143.1,1
20100901|2010-01-04 09:00,4,145.3,145.5,145.3,145.5,19
20100901|2010-01-04 09:30,4,145.5,145.65,145.5,145.65,6
20100901|2010-01-04 10:00,4,145.6,145.6,145.5,145.5,6
20100901|2010-01-04 11:00,4,145.25,146.15,145.15,146,85
20100901|2010-01-04 11:30,4,146.3,146.45,146.3,146.45,15
20100901|2010-01-04 12:00,4,146.35,146.75,146.35,146.75,6
20100901|2010-01-04 12:30,4,146.15,146.15,146.15,146.15,1
20100901|2010-01-05 03:30,5,147,147,147,147,1
20100901|2010-01-05 07:00,5,145.75,145.75,145.75,145.75,1
20100901|2010-01-05 08:30,5,146.25,146.3,146.25,146.3,5
20100901|2010-01-05 09:00,5,146.15,146.15,146.1,146.1,20
20100901|2010-01-05 09:30,5,146,146,146,146,10
20100901|2010-01-05 10:00,5,145.8,145.8,145.2,145.2,20
20100901|2010-01-05 10:30,5,145.15,145.35,145.15,145.35,30
20100901|2010-01-05 12:30,5,145.45,145.45,145.45,145.45,1
20100901|2010-01-06 02:30,6,145.6,145.6,145.6,145.6,5
20100901|2010-01-06 06:00,6,146.5,146.5,146.4,146.4,4
20100901|2010-01-06 07:00,6,147,147,146.6,146.6,7
20100901|2010-01-06 07:30,6,146.7,146.7,146.7,146.7,5
20100901|2010-01-06 08:00,6,146.5,146.5,146.5,146.5,5
20100901|2010-01-06 08:30,6,146.4,146.4,146.4,146.4,10
20100901|2010-01-06 09:00,6,145.9,146.1,145.9,146.1,15
20100901|2010-01-06 09:30,6,145.8,145.8,145.25,145.25,9
20100901|2010-01-06 11:00,6,145.65,145.65,145.65,145.65,1
20100901|2010-01-06 11:30,6,145.7,145.7,145.4,145.4,11
20100901|2010-01-06 12:30,6,146.35,146.35,146.35,146.35,1
20100901|2010-01-07 08:00,7,146.5,146.5,146.5,146.5,6
20100901|2010-01-07 09:30,7,146.5,146.5,146.5,146.5,1
20100901|2010-01-07 10:00,7,146.95,146.95,146.45,146.45,8
20100901|2010-01-07 10:30,7,145.95,146.05,145.95,146.05,2
20100901|2010-01-07 11:00,7,146.2,146.55,146.2,146.55,2
20100901|2010-01-07 12:30,7,146.6,146.6,146.6,146.6,1
20100901|2010-01-08 02:30,8,146.9,146.9,146.9,146.9,2
20100901|2010-01-08 05:00,8,147.65,147.65,147.5,147.55,11
20100901|2010-01-08 05:30,8,147.55,147.55,147.55,147.55,2
20100901|2010-01-08 06:00,8,147.5,147.5,147.5,147.5,1
20100901|2010-01-08 06:30,8,147.25,147.4,147.25,147.4,2
20100901|2010-01-08 07:00,8,147.35,147.9,147.35,147.75,14
20100901|2010-01-08 07:30,8,147.9,148.4,147.9,148.25,35
20100901|2010-01-08 08:00,8,148.45,148.45,148.35,148.35,3
20100901|2010-01-08 08:30,8,148.25,149,148.25,149,13
20100901|2010-01-08 09:00,8,149,149.85,148.95,149.5,68
20100901|2010-01-08 09:30,8,149.5,149.5,149.4,149.4,10
20100901|2010-01-08 10:00,8,149.4,149.45,149.4,149.45,3
20100901|2010-01-08 10:30,8,149.45,149.55,149.45,149.5,14
20100901|2010-01-08 11:00,8,149.6,150,149.55,149.65,54
20100901|2010-01-08 11:30,8,149.5,149.5,149.1,149.1,6
20100901|2010-01-08 12:00,8,149.75,150.6,149.75,149.8,167
20100901|2010-01-08 12:30,8,149.7,149.9,149.7,149.9,13
20100901|2010-01-11 02:30,11,150.15,150.15,150.15,150.15,4
20100901|2010-01-11 05:30,11,151,151,151,151,5
20100901|2010-01-11 06:00,11,150.95,150.95,150.95,150.95,1
20100901|2010-01-11 09:00,11,149.55,149.55,149.2,149.2,2
20100901|2010-01-11 09:30,11,148.15,148.15,147.4,147.5,57
20100901|2010-01-11 10:30,11,148.45,148.45,148.45,148.45,1
20100901|2010-01-11 12:00,11,148.6,148.6,148.3,148.5,15
20100901|2010-01-11 12:30,11,148.5,149.15,148.5,148.9,5
20100901|2010-01-12 02:30,12,148.85,149.35,148.85,149.35,6
20100901|2010-01-12 05:00,12,148.65,148.65,148.65,148.65,8
20100901|2010-01-12 07:00,12,148.2,148.2,148.2,148.2,1
20100901|2010-01-12 07:30,12,148.15,148.15,148.15,148.15,4
20100901|2010-01-12 08:00,12,148.55,148.55,148.55,148.55,1
20100901|2010-01-12 09:00,12,149.2,149.2,149,149,5
20100901|2010-01-12 09:30,12,149.25,149.25,149.25,149.25,3
20100901|2010-01-12 10:00,12,149,149,149,149,5
20100901|2010-01-12 10:30,12,149,149,149,149,2
20100901|2010-01-12 11:30,12,147.8,147.85,147.8,147.85,3
20100901|2010-01-12 12:00,12,147.6,148.2,147.5,147.75,29
20100901|2010-01-12 12:30,12,148.05,148.2,148.05,148.05,15
20100901|2010-01-13 07:00,13,148.15,148.15,148.15,148.15,1
20100901|2010-01-13 08:00,13,149.55,149.55,149.55,149.55,1
20100901|2010-01-13 08:30,13,149.1,149.1,149.1,149.1,1
20100901|2010-01-13 09:30,13,149.2,149.25,149.2,149.25,3
20100901|2010-01-13 10:00,13,149.5,149.7,149.4,149.7,20
20100901|2010-01-13 10:30,13,150,150,150,150,2
20100901|2010-01-13 11:00,13,149.75,150,149.75,150,54
20100901|2010-01-13 11:30,13,149.8,150.3,149.75,150.2,63
20100901|2010-01-13 12:00,13,149.7,150.2,149.6,150.2,34
20100901|2010-01-13 12:30,13,150.3,150.7,150.3,150.7,16
20100901|2010-01-14 02:30,14,149.8,149.8,149.8,149.8,1
20100901|2010-01-14 03:30,14,149.8,149.8,149.8,149.8,2
20100901|2010-01-14 06:00,14,149.4,149.4,149.4,149.4,1
20100901|2010-01-14 08:00,14,148.75,149.05,148.7,149.05,13
20100901|2010-01-14 08:30,14,149,149,149,149,4
20100901|2010-01-14 09:00,14,149.55,150,149.55,150,16
20100901|2010-01-14 10:00,14,148.5,148.5,148.5,148.5,4
20100901|2010-01-14 10:30,14,149.15,149.15,149.15,149.15,4
20100901|2010-01-14 12:00,14,149,149,148.95,148.95,4
20100901|2010-01-14 12:30,14,149.35,149.35,149.3,149.35,13
20100901|2010-01-14 13:00,14,149.35,149.35,149.35,149.35,4
20100901|2010-01-15 07:00,15,148,148,147.75,147.75,7
20100901|2010-01-15 07:30,15,147.7,147.7,147.7,147.7,2
20100901|2010-01-15 08:00,15,147.95,147.95,147.95,147.95,2
20100901|2010-01-15 08:30,15,147.65,147.65,147.55,147.55,23
20100901|2010-01-15 09:00,15,147.25,147.25,145.3,145.5,70
20100901|2010-01-15 09:30,15,145.55,145.6,145.5,145.5,17
20100901|2010-01-15 10:00,15,145.85,145.95,145.65,145.95,20
20100901|2010-01-15 11:00,15,145.7,145.75,145.7,145.75,6
20100901|2010-01-15 11:30,15,145.7,145.7,145.7,145.7,4
20100901|2010-01-15 12:00,15,145.6,145.6,145.3,145.4,18
20100901|2010-01-19 02:30,19,146.15,146.15,146.15,146.15,1
20100901|2010-01-19 03:00,19,146.15,146.15,146.15,146.15,4
20100901|2010-01-19 03:30,19,146.1,146.1,146.1,146.1,5
20100901|2010-01-19 05:30,19,145.3,145.4,145.3,145.35,34
20100901|2010-01-19 06:30,19,145.5,145.5,145.3,145.3,23
20100901|2010-01-19 09:30,19,146.2,146.2,146.2,146.2,7
20100901|2010-01-19 10:00,19,146.05,146.05,146.05,146.05,1
20100901|2010-01-19 11:00,19,146.8,146.8,146.5,146.5,4
20100901|2010-01-19 11:30,19,146.3,146.3,146.3,146.3,1
20100901|2010-01-19 12:30,19,145.7,145.7,145.7,145.7,1
20100901|2010-01-20 02:30,20,145.2,145.2,145.2,145.2,1
20100901|2010-01-20 03:00,20,145.1,145.1,145.1,145.1,4
20100901|2010-01-20 05:00,20,144.6,144.75,144.6,144.75,8
20100901|2010-01-20 05:30,20,144.6,144.75,144.15,144.25,56
20100901|2010-01-20 06:00,20,144.15,144.35,144.15,144.3,10
20100901|2010-01-20 06:30,20,144.6,144.6,144.6,144.6,2
20100901|2010-01-20 07:30,20,143.95,144,143.7,143.75,36
20100901|2010-01-20 08:00,20,144.05,144.05,144.05,144.05,2
20100901|2010-01-20 08:30,20,144.15,144.15,144.05,144.15,55
20100901|2010-01-20 09:00,20,144.05,144.1,144,144,4
20100901|2010-01-20 09:30,20,143.75,143.75,143.5,143.5,29
20100901|2010-01-20 10:00,20,143.6,143.6,143.45,143.45,16
20100901|2010-01-20 10:30,20,143.65,143.65,143.65,143.65,1
20100901|2010-01-20 11:00,20,144,144,143.95,143.95,4
20100901|2010-01-20 12:00,20,143.7,144,143.65,143.9,29
20100901|2010-01-21 02:30,21,145,145,145,145,2
20100901|2010-01-21 04:30,21,144,144,144,144,2
20100901|2010-01-21 06:30,21,144.45,144.8,144.45,144.7,8
20100901|2010-01-21 07:00,21,144.5,144.6,144.45,144.55,19
20100901|2010-01-21 07:30,21,144.45,144.45,143.75,143.75,7
20100901|2010-01-21 08:00,21,143.95,144.2,143.95,144,9
20100901|2010-01-21 09:00,21,144.6,144.75,144.55,144.55,15
20100901|2010-01-21 09:30,21,143.85,143.9,143.5,143.5,13
20100901|2010-01-21 10:00,21,143.2,143.2,142.5,143,21
20100901|2010-01-21 10:30,21,143,143.4,143,143.4,5
20100901|2010-01-21 11:00,21,143.3,143.3,143.3,143.3,1
20100901|2010-01-21 11:30,21,143.15,143.15,143.15,143.15,3
20100901|2010-01-21 12:00,21,143.15,143.35,143,143.3,15
20100901|2010-01-22 02:30,22,144,144,144,144,2
20100901|2010-01-22 04:00,22,144.1,144.1,144.1,144.1,2
20100901|2010-01-22 05:00,22,144.2,144.2,144.2,144.2,2
20100901|2010-01-22 08:00,22,142.7,142.7,142.7,142.7,37
20100901|2010-01-22 09:00,22,142.5,142.5,142.05,142.05,26
20100901|2010-01-22 09:30,22,142.75,142.75,142.75,142.75,1
20100901|2010-01-22 10:30,22,144.5,145.85,144.5,144.55,64
20100901|2010-01-22 11:00,22,144.9,145,144.7,145,21
20100901|2010-01-22 11:30,22,144.85,144.85,144.85,144.85,2
20100901|2010-01-22 12:00,22,144.3,144.35,144.3,144.35,8
20100901|2010-01-22 12:30,22,144.45,144.45,144.45,144.45,1
20100901|2010-01-25 02:30,25,144.35,144.35,144.35,144.35,1
20100901|2010-01-25 09:00,25,144.9,144.9,144.9,144.9,1
20100901|2010-01-26 02:30,26,144,144,144,144,1
20100901|2010-01-26 06:30,26,143.3,143.3,143.3,143.3,10
20100901|2010-01-26 07:00,26,143.5,143.5,143.3,143.45,4
20100901|2010-01-26 07:30,26,143.25,143.25,142.5,142.5,13
20100901|2010-01-26 08:00,26,142,142,142,142,1
20100901|2010-01-26 08:30,26,142.45,142.85,142.35,142.35,11
20100901|2010-01-26 10:30,26,143.6,143.6,143.6,143.6,1
20100901|2010-01-26 11:30,26,143.4,143.4,143.4,143.4,2
20100901|2010-01-27 03:00,27,142.85,142.85,142.85,142.85,1
20100901|2010-01-27 05:30,27,143.55,143.8,143.55,143.8,23
20100901|2010-01-27 06:30,27,143.4,143.45,143.4,143.45,25
20100901|2010-01-27 07:00,27,142.5,142.6,142.5,142.6,12
20100901|2010-01-27 07:30,27,142.6,142.6,142.6,142.6,4
20100901|2010-01-27 08:00,27,142.65,142.65,142.3,142.3,32
20100901|2010-01-27 09:00,27,142.1,142.1,142.1,142.1,3
20100901|2010-01-27 09:30,27,142,142,140.45,140.6,9
20100901|2010-01-27 10:00,27,139.65,139.65,139.05,139.4,21
20100901|2010-01-27 10:30,27,139.25,139.35,139.25,139.25,36
20100901|2010-01-27 11:00,27,139.2,139.5,139.2,139.5,26
20100901|2010-01-27 12:00,27,139,139,138.6,138.65,11
20100901|2010-01-27 12:30,27,138.75,138.85,138.75,138.85,11
20100901|2010-01-28 02:30,28,139.3,139.6,139.3,139.6,6
20100901|2010-01-28 03:00,28,139.9,139.9,139.9,139.9,8
20100901|2010-01-28 03:30,28,139.1,139.15,139.1,139.15,2
20100901|2010-01-28 04:30,28,139,139,139,139,1
20100901|2010-01-28 05:00,28,138.95,138.95,138.8,138.8,4
20100901|2010-01-28 06:00,28,139.55,139.6,139.5,139.5,19
20100901|2010-01-28 06:30,28,139.6,139.65,139.4,139.4,13
20100901|2010-01-28 07:00,28,139.25,139.25,139.25,139.25,2
20100901|2010-01-28 07:30,28,138.95,138.95,138.55,138.55,23
20100901|2010-01-28 08:00,28,138.35,138.35,138.35,138.35,6
20100901|2010-01-28 08:30,28,138.45,138.5,138.3,138.3,22
20100901|2010-01-28 09:00,28,138.3,138.3,137.25,137.7,75
20100901|2010-01-28 09:30,28,137.8,137.8,137.5,137.5,10
20100901|2010-01-28 10:00,28,137.65,138.3,137.5,138.15,30
20100901|2010-01-28 10:30,28,138.25,138.25,138.25,138.25,10
20100901|2010-01-28 11:00,28,138.25,138.25,138.25,138.25,3
20100901|2010-01-28 11:30,28,138.45,138.45,138.2,138.2,10
20100901|2010-01-28 12:00,28,138.2,138.45,137.95,138,17
20100901|2010-01-29 02:30,29,138.7,138.7,138.7,138.7,1
20100901|2010-01-29 03:00,29,138.25,138.4,138.1,138.1,19
20100901|2010-01-29 03:30,29,138.7,138.7,138.45,138.45,9
20100901|2010-01-29 05:00,29,138.95,138.95,138.95,138.95,3
20100901|2010-01-29 05:30,29,139,139,139,139,3
20100901|2010-01-29 06:00,29,138.95,138.95,138.95,138.95,2
20100901|2010-01-29 07:00,29,138.25,138.9,138.25,138.9,6
20100901|2010-01-29 08:00,29,138.4,138.4,137.7,137.75,92
20100901|2010-01-29 08:30,29,137.8,137.8,137.5,137.5,47
20100901|2010-01-29 09:00,29,137.5,137.5,136.85,137.1,33
20100901|2010-01-29 09:30,29,137.5,137.65,137.5,137.65,10
20100901|2010-01-29 10:30,29,137.35,137.35,136.85,136.85,11
20100901|2010-01-29 11:00,29,136.85,136.9,136.75,136.9,25
20100901|2010-01-29 12:00,29,136.65,136.8,136.5,136.6,37
20100901|2010-01-29 12:30,29,136.7,136.85,136.7,136.85,3
20100901|2010-02-01 04:00,1,137,137,137,137,4
20100901|2010-02-01 05:30,1,136.9,136.95,136.9,136.95,11
20100901|2010-02-01 06:30,1,136.4,136.4,136.4,136.4,5
20100901|2010-02-01 07:00,1,136.25,137,136.25,136.95,15
20100901|2010-02-01 07:30,1,136.95,136.95,136.95,136.95,3
20100901|2010-02-01 08:00,1,136.85,136.85,136.85,136.85,3
20100901|2010-02-01 08:30,1,136.75,137.05,136.75,137.05,7
20100901|2010-02-01 09:00,1,136.7,137.9,136.7,137.8,13
20100901|2010-02-01 09:30,1,137.65,137.65,137.65,137.65,5
20100901|2010-02-01 10:00,1,137.55,137.6,137.55,137.6,5
20100901|2010-02-01 10:30,1,137.25,137.25,137,137,79
20100901|2010-02-01 11:30,1,137,137.25,137,137.05,10
20100901|2010-02-01 12:00,1,137.1,137.3,137.1,137.2,20
20100901|2010-02-02 04:30,2,137.55,137.55,137.55,137.55,1
20100901|2010-02-02 05:30,2,137.65,137.8,137.65,137.8,17
20100901|2010-02-02 06:30,2,137.8,138.05,137.8,138,23
20100901|2010-02-02 07:30,2,137.25,137.25,137.15,137.15,6
20100901|2010-02-02 08:00,2,137.7,137.7,137.6,137.6,10
20100901|2010-02-02 08:30,2,137.6,137.95,137.4,137.95,27
20100901|2010-02-02 09:00,2,137.4,137.55,137.35,137.5,28
20100901|2010-02-02 09:30,2,137.5,138,137.5,138,15
20100901|2010-02-02 10:00,2,137.9,139,137.9,139,15
20100901|2010-02-02 10:30,2,139.3,139.9,139,139.9,19
20100901|2010-02-02 11:00,2,139.7,140.45,139.65,140.45,11
20100901|2010-02-02 12:00,2,139.7,139.7,139.6,139.6,10
20100901|2010-02-03 02:30,3,140.75,140.75,140.75,140.75,2
20100901|2010-02-03 06:00,3,139.85,139.85,139.85,139.85,2
20100901|2010-02-03 06:30,3,139.25,139.5,139.25,139.4,20
20100901|2010-02-03 07:00,3,139.4,139.5,138.7,138.8,95
20100901|2010-02-03 07:30,3,138.75,138.8,138.45,138.45,46
20100901|2010-02-03 08:00,3,138.3,138.4,138.05,138.15,35
20100901|2010-02-03 08:30,3,138.15,138.4,138.1,138.4,14
20100901|2010-02-03 09:00,3,138.35,138.35,138.35,138.35,1
20100901|2010-02-03 09:30,3,137.65,137.75,137.4,137.75,14
20100901|2010-02-03 10:00,3,137.65,137.65,137.6,137.65,8
20100901|2010-02-03 10:30,3,137.45,137.45,137.2,137.2,11
20100901|2010-02-03 11:00,3,137.45,137.45,137.1,137.2,7
20100901|2010-02-03 12:00,3,137.2,137.2,137.1,137.1,2
20100901|2010-02-04 02:30,4,137.3,137.3,137.3,137.3,2
20100901|2010-02-04 03:00,4,137.1,137.1,137.1,137.1,2
20100901|2010-02-04 03:30,4,137.55,137.55,137.55,137.55,2
20100901|2010-02-04 06:00,4,137,137,136.9,136.9,9
20100901|2010-02-04 06:30,4,136.9,136.9,136.9,136.9,10
20100901|2010-02-04 07:30,4,137.2,137.2,137,137.2,12
20100901|2010-02-04 08:00,4,137,137,137,137,3
20100901|2010-02-04 08:30,4,136.45,136.45,136.45,136.45,4
20100901|2010-02-04 09:00,4,135.85,136.3,135.85,136,13
20100901|2010-02-04 10:00,4,135.7,135.7,135,135,96
20100901|2010-02-04 10:30,4,134.7,135.05,134.65,134.65,114
20100901|2010-02-04 11:00,4,134.9,135.55,134.9,135.55,57
20100901|2010-02-04 11:30,4,135.7,136.15,135.65,136.15,12
20100901|2010-02-04 12:00,4,136.1,136.1,136,136,4
20100901|2010-02-05 02:30,5,135.6,135.7,135.6,135.7,2
20100901|2010-02-05 03:30,5,135.55,135.55,135.55,135.55,2
20100901|2010-02-05 04:30,5,135.25,135.25,135.25,135.25,1
20100901|2010-02-05 05:00,5,135.5,135.5,135.5,135.5,1
20100901|2010-02-05 07:00,5,135.3,135.35,135.3,135.35,6
20100901|2010-02-05 07:30,5,135.4,136.2,135.4,136.2,14
20100901|2010-02-05 08:00,5,135.5,135.5,135.5,135.5,2
20100901|2010-02-05 08:30,5,136.05,136.05,135.45,135.45,6
20100901|2010-02-05 09:00,5,135.5,135.7,135.5,135.55,11
20100901|2010-02-05 09:30,5,135.85,136.15,135.85,136.15,4
20100901|2010-02-05 10:00,5,135.7,136,135.7,135.7,16
20100901|2010-02-05 10:30,5,135,135,133.85,133.85,124
20100901|2010-02-05 11:00,5,134.25,134.4,133.85,134.2,47
20100901|2010-02-05 11:30,5,134.05,134.2,134.05,134.2,11
20100901|2010-02-05 12:00,5,134.2,134.2,133.5,133.55,5
20100901|2010-02-05 12:30,5,133.55,133.85,133.55,133.8,100
20100901|2010-02-08 02:30,8,134.45,134.45,134.45,134.45,2
20100901|2010-02-08 03:00,8,134.3,134.3,134.3,134.3,2
20100901|2010-02-08 03:30,8,134.2,134.4,134.2,134.2,9
20100901|2010-02-08 04:00,8,134.2,134.2,134.2,134.2,4
20100901|2010-02-08 05:00,8,134.2,134.2,134.2,134.2,10
20100901|2010-02-08 05:30,8,134,134,134,134,3
20100901|2010-02-08 06:00,8,133.7,133.75,133.7,133.75,7
20100901|2010-02-08 06:30,8,133.5,133.55,133.4,133.4,18
20100901|2010-02-08 07:00,8,133.4,133.75,133.35,133.65,18
20100901|2010-02-08 07:30,8,134.3,134.3,134.3,134.3,2
20100901|2010-02-08 08:00,8,134.7,135,134.7,135,4
20100901|2010-02-08 08:30,8,134.5,134.5,134.5,134.5,24
20100901|2010-02-08 09:30,8,135.5,135.5,135.35,135.35,14
20100901|2010-02-08 10:00,8,135.9,136.15,135.5,135.5,12
20100901|2010-02-08 10:30,8,135.55,136.25,135.55,136.25,3
20100901|2010-02-08 11:00,8,135.85,135.85,135.65,135.65,11
20100901|2010-02-08 11:30,8,135.7,135.7,135.5,135.5,2
20100901|2010-02-08 12:00,8,135.5,135.6,135.15,135.6,21
20100901|2010-02-08 12:30,8,135.65,135.65,135.6,135.6,6
20100901|2010-02-09 03:00,9,135.7,135.7,135.7,135.7,1
20100901|2010-02-09 05:00,9,135.45,135.45,135.45,135.45,1
20100901|2010-02-09 07:00,9,136.05,136.4,136.05,136.4,13
20100901|2010-02-09 07:30,9,135.95,136.1,135.9,135.95,12
20100901|2010-02-09 08:00,9,135.9,135.9,135.9,135.9,1
20100901|2010-02-09 08:30,9,135.9,136.05,135.2,135.35,29
20100901|2010-02-09 10:00,9,134.5,134.7,134.5,134.55,39
20100901|2010-02-09 10:30,9,134.55,135.15,134.45,135,18
20100901|2010-02-09 12:00,9,135.25,135.25,135.25,135.25,25
20100901|2010-02-09 12:30,9,135.25,135.25,135,135,24
20100901|2010-02-10 02:30,10,134.55,134.55,134.55,134.55,2
20100901|2010-02-10 03:00,10,134.7,134.7,134.7,134.7,2
20100901|2010-02-10 05:00,10,135.15,135.15,135.15,135.15,1
20100901|2010-02-10 06:00,10,135.15,135.3,135.15,135.3,6
20100901|2010-02-10 07:30,10,134.85,134.9,134.85,134.9,24
20100901|2010-02-10 08:00,10,134.8,134.8,134.8,134.8,6
20100901|2010-02-10 08:30,10,134.75,134.75,134.55,134.7,22
20100901|2010-02-10 09:00,10,134.5,134.5,134.5,134.5,12
20100901|2010-02-10 09:30,10,134.3,134.55,134.3,134.55,18
20100901|2010-02-10 10:00,10,134.65,134.65,134.5,134.5,19
20100901|2010-02-10 10:30,10,134.5,134.6,134.5,134.5,18
20100901|2010-02-10 11:00,10,134.85,135,134.75,134.75,25
20100901|2010-02-10 12:00,10,135.8,135.8,135.8,135.8,1
20100901|2010-02-11 05:00,11,136.7,136.7,136.7,136.7,7
20100901|2010-02-11 06:00,11,136.95,137.15,136.95,137.15,22
20100901|2010-02-11 06:30,11,137.2,137.2,137.2,137.2,3
20100901|2010-02-11 07:00,11,137.7,138.25,137.7,138.25,10
20100901|2010-02-11 07:30,11,137.65,137.65,137.05,137.05,21
20100901|2010-02-11 08:00,11,137.05,137.15,136.9,137,11
20100901|2010-02-11 08:30,11,136.4,136.4,136.4,136.4,2
20100901|2010-02-11 10:30,11,136.7,137.05,136.7,137,25
20100901|2010-02-11 11:00,11,136.7,136.95,136.45,136.75,46
20100901|2010-02-11 11:30,11,136.7,136.7,136.5,136.5,3
20100901|2010-02-11 12:00,11,136.7,136.7,136.7,136.7,1
20100901|2010-02-12 02:30,12,134.5,134.5,134.5,134.5,2
20100901|2010-02-12 05:00,12,135.15,135.15,135.15,135.15,2
20100901|2010-02-12 05:30,12,135.2,135.2,135.15,135.15,16
20100901|2010-02-12 06:30,12,135.2,135.2,135.2,135.2,1
20100901|2010-02-12 07:00,12,135.3,135.3,135.3,135.3,10
20100901|2010-02-12 07:30,12,134.8,135.05,134.8,135,22
20100901|2010-02-12 08:00,12,135.15,135.15,134.9,135,23
20100901|2010-02-12 08:30,12,134.85,135.3,134.85,135.3,9
20100901|2010-02-12 09:00,12,135.3,135.65,135.3,135.65,21
20100901|2010-02-12 09:30,12,135.95,136.1,135.95,136.05,20
20100901|2010-02-12 10:00,12,136.7,137.3,136.7,137.15,29
20100901|2010-02-12 11:30,12,137.3,137.45,137.3,137.45,27
20100901|2010-02-12 12:00,12,137.5,137.5,137.5,137.5,1
20100901|2010-02-16 02:30,16,137.7,137.7,137.7,137.7,1
20100901|2010-02-16 06:00,16,137.6,137.6,137.6,137.6,8
20100901|2010-02-16 06:30,16,137.55,137.55,137.45,137.45,26
20100901|2010-02-16 07:00,16,136.5,136.5,136.5,136.5,5
20100901|2010-02-16 11:30,16,138.2,138.2,138.2,138.2,1
20100901|2010-02-16 12:00,16,137.9,137.9,137.9,137.9,4
20100901|2010-02-17 07:00,17,137.5,137.5,137.5,137.5,1
20100901|2010-02-17 07:30,17,137.65,137.65,137.65,137.65,1
20100901|2010-02-17 08:00,17,136.65,136.65,136.65,136.65,1
20100901|2010-02-17 08:30,17,137.4,137.5,137.4,137.45,26
20100901|2010-02-17 09:00,17,137,137,137,137,3
20100901|2010-02-17 09:30,17,137,137,136.85,136.85,14
20100901|2010-02-17 10:00,17,137.15,137.2,137.15,137.2,2
20100901|2010-02-17 10:30,17,137.2,137.4,137.2,137.4,4
20100901|2010-02-17 11:00,17,137.4,137.4,137.4,137.4,4
20100901|2010-02-17 11:30,17,137.1,137.1,137.1,137.1,2
20100901|2010-02-17 12:00,17,137.1,137.55,137.1,137.55,2
20100901|2010-02-18 02:30,18,136.5,136.5,136.5,136.5,1
20100901|2010-02-18 03:30,18,137.7,137.7,137.7,137.7,10
20100901|2010-02-18 07:00,18,137.5,137.5,137.5,137.5,1
20100901|2010-02-18 08:00,18,138.1,139.9,138.1,139.9,53
20100901|2010-02-18 08:30,18,139.9,140,139.3,139.3,14
20100901|2010-02-18 09:00,18,139.3,139.3,139.3,139.3,3
20100901|2010-02-18 09:30,18,138.85,138.85,138.85,138.85,5
20100901|2010-02-18 10:00,18,139.15,139.25,139.15,139.25,7
20100901|2010-02-18 10:30,18,138.8,138.8,138.8,138.8,12
20100901|2010-02-18 11:00,18,138.7,138.85,138.7,138.85,24
20100901|2010-02-18 11:30,18,138.8,138.8,138.8,138.8,12
20100901|2010-02-18 12:30,18,139.45,139.65,139.45,139.65,4
20100901|2010-02-19 02:30,19,138,138,138,138,23
20100901|2010-02-19 07:30,19,139,139.85,139,139.85,10
20100901|2010-02-19 08:00,19,139.6,140.05,139.55,139.55,14
20100901|2010-02-19 08:30,19,139.6,139.65,139.6,139.65,2
20100901|2010-02-19 09:30,19,139.55,139.55,139.55,139.55,1
20100901|2010-02-19 10:00,19,139.4,139.4,139.4,139.4,22
20100901|2010-02-19 11:00,19,139.95,139.95,139.95,139.95,1
20100901|2010-02-19 11:30,19,139.9,139.9,139.9,139.9,2
20100901|2010-02-19 12:30,19,140.15,140.15,140.15,140.15,1
20100901|2010-02-22 06:30,22,139.7,139.75,139.6,139.6,5
20100901|2010-02-22 07:00,22,139.3,139.3,139.3,139.3,3
20100901|2010-02-22 07:30,22,138.9,138.9,138.55,138.55,24
20100901|2010-02-22 08:00,22,138.4,138.4,137.6,138.1,118
20100901|2010-02-22 08:30,22,137.6,137.6,136.7,136.7,109
20100901|2010-02-22 09:00,22,136.65,136.7,135.1,135.45,215
20100901|2010-02-22 09:30,22,135.55,136.05,135.5,136,25
20100901|2010-02-22 10:00,22,135.9,135.9,135.4,135.4,7
20100901|2010-02-22 10:30,22,135,135.15,135,135.15,40
20100901|2010-02-22 11:00,22,135.35,135.4,135.25,135.25,18
20100901|2010-02-22 11:30,22,135.3,135.3,135.3,135.3,2
20100901|2010-02-22 12:00,22,135,135.1,135,135.1,5
20100901|2010-02-22 12:30,22,135.15,135.2,134.8,134.8,10
20100901|2010-02-23 02:30,23,135.7,136,135.65,135.85,11
20100901|2010-02-23 03:00,23,135.8,135.8,135.7,135.7,2
20100901|2010-02-23 03:30,23,135.85,135.85,135.75,135.75,2
20100901|2010-02-23 05:00,23,135.45,135.45,135.45,135.45,9
20100901|2010-02-23 05:30,23,135.45,135.45,135.45,135.45,8
20100901|2010-02-23 07:30,23,135.55,135.75,135.55,135.75,13
20100901|2010-02-23 08:00,23,135.6,135.6,135.6,135.6,1
20100901|2010-02-23 09:00,23,135.6,135.65,135.25,135.25,40
20100901|2010-02-23 09:30,23,135.5,135.5,135.45,135.45,4
20100901|2010-02-23 10:00,23,135.5,135.5,135,135,3
20100901|2010-02-23 10:30,23,135.15,135.55,135.15,135.55,5
20100901|2010-02-23 11:00,23,135.65,135.65,135.1,135.25,23
20100901|2010-02-23 11:30,23,135.4,135.6,135.1,135.6,13
20100901|2010-02-23 12:00,23,135.6,135.65,135.5,135.5,10
20100901|2010-02-23 12:30,23,135.45,135.45,135.45,135.45,7
20100901|2010-02-24 02:30,24,137,137,135.65,135.65,5
20100901|2010-02-24 04:00,24,135.7,135.7,135.7,135.7,1
20100901|2010-02-24 05:30,24,135.5,135.5,135.5,135.5,10
20100901|2010-02-24 08:00,24,135.5,135.5,135.3,135.3,7
20100901|2010-02-24 08:30,24,135.45,135.65,135.45,135.65,6
20100901|2010-02-24 09:00,24,136,136.05,135.5,135.5,12
20100901|2010-02-24 09:30,24,136.1,136.25,135.95,135.95,7
20100901|2010-02-24 10:00,24,136.1,136.15,136.1,136.15,2
20100901|2010-02-24 10:30,24,136,136,136,136,3
20100901|2010-02-25 05:00,25,135.1,135.1,135.1,135.1,5
20100901|2010-02-25 06:30,25,134.7,134.7,134,134,18
20100901|2010-02-25 07:00,25,134,134,133.5,133.8,51
20100901|2010-02-25 07:30,25,133.55,133.55,131.55,132.55,220
20100901|2010-02-25 08:00,25,132.6,132.75,132.45,132.55,23
20100901|2010-02-25 08:30,25,132.75,132.85,132.65,132.75,11
20100901|2010-02-25 09:30,25,132.75,133.05,132.75,132.95,52
20100901|2010-02-25 10:00,25,132.8,132.95,132.8,132.8,31
20100901|2010-02-25 10:30,25,132.7,132.7,132.45,132.45,9
20100901|2010-02-25 11:00,25,132.4,132.45,132.4,132.45,6
20100901|2010-02-25 12:00,25,133,133.1,132.65,132.65,31
20100901|2010-02-25 12:30,25,133.1,133.1,133.1,133.1,2
20100901|2010-02-26 02:30,26,134.1,134.1,134.1,134.1,14
20100901|2010-02-26 03:00,26,134.4,134.4,134.4,134.4,1
20100901|2010-02-26 05:30,26,134.5,134.6,134.5,134.5,7
20100901|2010-02-26 06:00,26,134.5,134.5,134.5,134.5,4
20100901|2010-02-26 06:30,26,134,134,134,134,10
20100901|2010-02-26 07:00,26,133.85,134.25,133.85,134.25,13
20100901|2010-02-26 07:30,26,134.9,135.45,134.9,135.45,12
20100901|2010-02-26 08:00,26,134.8,134.85,134.5,134.75,14
20100901|2010-02-26 08:30,26,134.15,134.35,134.05,134.35,12
20100901|2010-02-26 09:00,26,134.05,134.3,134.05,134.15,22
20100901|2010-02-26 09:30,26,134.4,134.4,134,134.1,7
20100901|2010-02-26 10:00,26,134.1,134.2,134.1,134.2,12
20100901|2010-02-26 10:30,26,134.1,134.1,134.1,134.1,10
20100901|2010-02-26 11:00,26,134,134,133.35,133.7,48
20100901|2010-02-26 12:00,26,134.35,134.45,134.35,134.45,7
20100901|2010-02-26 12:30,26,134.4,134.4,134.3,134.35,25
20100901|2010-03-01 04:00,1,134.6,134.6,134.3,134.4,14
20100901|2010-03-01 04:30,1,134.3,134.3,134.3,134.3,2
20100901|2010-03-01 05:30,1,134.3,134.3,134,134,13
20100901|2010-03-01 06:00,1,133.8,133.8,133.6,133.6,10
20100901|2010-03-01 06:30,1,133.85,133.95,133.85,133.85,6
20100901|2010-03-01 07:00,1,133.8,134.05,133.65,134.05,15
20100901|2010-03-01 07:30,1,134,136.3,133.8,136.3,62
20100901|2010-03-01 08:00,1,136.2,136.2,135.85,135.85,19
20100901|2010-03-01 09:00,1,135.55,135.55,135.55,135.55,3
20100901|2010-03-01 09:30,1,134.85,135.1,134.85,135.05,23
20100901|2010-03-01 10:00,1,134.9,135.05,134.8,134.95,67
20100901|2010-03-01 10:30,1,135,135,134.7,134.75,40
20100901|2010-03-01 11:00,1,134.75,134.75,134.7,134.7,14
20100901|2010-03-01 11:30,1,134.7,135,134.7,135,73
20100901|2010-03-01 12:00,1,134.85,135,134.75,135,122
20100901|2010-03-01 12:30,1,134.75,134.85,134.75,134.8,9
20100901|2010-03-02 02:30,2,135,135,135,135,1
20100901|2010-03-02 04:00,2,135.15,135.15,135.15,135.15,2
20100901|2010-03-02 04:30,2,135.15,135.15,135.15,135.15,6
20100901|2010-03-02 05:00,2,135.55,135.55,135.5,135.5,23
20100901|2010-03-02 05:30,2,135.4,135.4,135.4,135.4,2
20100901|2010-03-02 06:00,2,135.8,135.8,135.8,135.8,2
20100901|2010-03-02 07:00,2,135.9,135.9,135.5,135.5,10
20100901|2010-03-02 07:30,2,135.75,135.8,135.65,135.75,10
20100901|2010-03-02 08:00,2,135.6,135.8,135.6,135.7,12
20100901|2010-03-02 08:30,2,135.7,135.7,135.3,135.4,14
20100901|2010-03-02 09:00,2,135.4,135.4,134.35,134.5,55
20100901|2010-03-02 09:30,2,134.6,135.5,134.6,135.5,14
20100901|2010-03-02 10:00,2,135.25,135.5,135.25,135.5,12
20100901|2010-03-02 10:30,2,135.5,135.6,135.2,135.2,35
20100901|2010-03-02 11:00,2,135.4,135.4,135.4,135.4,8
20100901|2010-03-02 11:30,2,135.25,135.25,135.2,135.25,14
20100901|2010-03-02 12:00,2,135.3,135.3,135.3,135.3,2
20100901|2010-03-03 02:30,3,135.75,135.75,135.75,135.75,1
20100901|2010-03-03 05:00,3,135.1,135.1,135.1,135.1,2
20100901|2010-03-03 05:30,3,135.5,135.5,135.5,135.5,1
20100901|2010-03-03 06:30,3,135.35,135.5,135.35,135.5,2
20100901|2010-03-03 07:00,3,135.4,135.6,135.4,135.6,16
20100901|2010-03-03 07:30,3,135.6,135.8,135.55,135.8,26
20100901|2010-03-03 08:00,3,135.85,135.85,135.7,135.7,3
20100901|2010-03-03 08:30,3,135.5,135.65,135.15,135.25,45
20100901|2010-03-03 09:00,3,135.45,135.45,133.8,134.45,97
20100901|2010-03-03 09:30,3,134.45,134.5,134.2,134.35,70
20100901|2010-03-03 10:00,3,135.1,135.4,135.1,135.4,29
20100901|2010-03-03 10:30,3,135.45,135.6,135.4,135.45,13
20100901|2010-03-03 11:00,3,135.65,135.75,135.55,135.7,85
20100901|2010-03-03 11:30,3,135.55,135.7,135.55,135.7,4
20100901|2010-03-03 12:30,3,135.3,135.3,135.2,135.25,6
20100901|2010-03-04 05:00,4,134.9,134.9,134.3,134.35,19
20100901|2010-03-04 05:30,4,134.45,134.45,134.25,134.25,6
20100901|2010-03-04 06:00,4,134.65,134.7,134.55,134.7,20
20100901|2010-03-04 06:30,4,134.75,134.75,134.75,134.75,10
20100901|2010-03-04 07:00,4,134.75,135.3,134.75,135.3,16
20100901|2010-03-04 07:30,4,134.95,135.05,134.95,135.05,2
20100901|2010-03-04 08:00,4,135,135,133.85,133.85,25
20100901|2010-03-04 08:30,4,133.85,133.9,133.4,133.75,64
20100901|2010-03-04 09:00,4,133.2,133.2,132.4,132.4,32
20100901|2010-03-04 09:30,4,132.5,132.5,132.1,132.3,15
20100901|2010-03-04 10:00,4,133,133.5,132.8,133.5,17
20100901|2010-03-04 10:30,4,133.5,133.6,133.3,133.45,24
20100901|2010-03-04 11:00,4,133.4,133.4,133.25,133.25,8
20100901|2010-03-04 11:30,4,133.4,133.6,133.4,133.6,3
20100901|2010-03-04 12:30,4,133.6,133.6,133.45,133.45,9
20100901|2010-03-05 02:30,5,134,134.5,134,134.5,10
20100901|2010-03-05 03:00,5,134.5,134.5,134.5,134.5,1
20100901|2010-03-05 04:00,5,134.4,134.5,134.4,134.5,13
20100901|2010-03-05 06:00,5,134.15,134.15,134.15,134.15,1
20100901|2010-03-05 06:30,5,134.15,134.15,134.1,134.15,5
20100901|2010-03-05 07:00,5,133.65,133.65,133.5,133.5,10
20100901|2010-03-05 07:30,5,133.5,133.65,133.5,133.65,7
20100901|2010-03-05 08:00,5,133.5,133.95,133.5,133.95,21
20100901|2010-03-05 08:30,5,134,134.05,133.95,133.95,19
20100901|2010-03-05 09:00,5,133.95,133.95,133.95,133.95,10
20100901|2010-03-05 09:30,5,134.05,134.1,133.45,133.45,17
20100901|2010-03-05 10:00,5,133.65,133.7,133.55,133.7,5
20100901|2010-03-05 11:00,5,133.5,133.5,133.5,133.5,3
20100901|2010-03-05 11:30,5,133.6,133.65,133.6,133.65,6
20100901|2010-03-05 12:00,5,133.55,133.7,133.55,133.65,7
20100901|2010-03-05 12:30,5,133.8,133.85,133.8,133.8,22
20100901|2010-03-08 04:30,8,133.75,133.8,133.75,133.8,12
20100901|2010-03-08 05:00,8,133.75,133.75,133.75,133.75,23
20100901|2010-03-08 05:30,8,133.75,133.75,133.5,133.5,36
20100901|2010-03-08 06:30,8,133.5,133.65,133.5,133.65,13
20100901|2010-03-08 07:00,8,133.45,133.45,133.4,133.4,6
20100901|2010-03-08 07:30,8,133.65,133.8,133.65,133.8,29
20100901|2010-03-08 08:00,8,133.95,135.15,133.95,135,78
20100901|2010-03-08 08:30,8,134.95,134.95,134.45,134.55,40
20100901|2010-03-08 09:00,8,134.45,134.45,134.1,134.25,23
20100901|2010-03-08 09:30,8,134.15,134.15,133.5,133.5,18
20100901|2010-03-08 10:00,8,134,134,134,134,1
20100901|2010-03-08 10:30,8,134.1,134.1,134.1,134.1,1
20100901|2010-03-08 11:00,8,133.9,134.1,133.9,133.95,16
20100901|2010-03-08 12:00,8,134,134.55,134,134.55,23
20100901|2010-03-08 12:30,8,134.4,134.4,134.4,134.4,5
20100901|2010-03-09 05:00,9,133.9,133.9,133.9,133.9,1
20100901|2010-03-09 06:30,9,134,134,134,134,1
20100901|2010-03-09 07:00,9,133.8,133.8,133.8,133.8,1
20100901|2010-03-09 07:30,9,133.75,134.05,133.7,134.05,25
20100901|2010-03-09 08:00,9,134,135.05,134,135.05,34
20100901|2010-03-09 08:30,9,135,135.05,134.95,135.05,29
20100901|2010-03-09 09:00,9,134.7,134.7,134.7,134.7,3
20100901|2010-03-09 09:30,9,134.6,134.6,134.6,134.6,1
20100901|2010-03-09 10:00,9,135.5,137.3,135.5,136.7,173
20100901|2010-03-09 10:30,9,136.75,136.95,136.65,136.65,268
20100901|2010-03-09 11:00,9,136.65,136.65,136.35,136.55,22
20100901|2010-03-09 11:30,9,136.45,136.45,136.4,136.45,4
20100901|2010-03-09 12:00,9,136.2,136.2,136.15,136.15,23
20100901|2010-03-09 12:30,9,135.95,136.25,135.95,136.25,13
20100901|2010-03-10 02:30,10,136.2,136.2,136.2,136.2,1
20100901|2010-03-10 04:30,10,136,136,136,136,9
20100901|2010-03-10 05:00,10,136,136.15,136,136.15,3
20100901|2010-03-10 06:00,10,136.1,136.1,136.1,136.1,1
20100901|2010-03-10 06:30,10,136,136,135.8,135.8,33
20100901|2010-03-10 07:00,10,135.25,135.25,135.1,135.1,29
20100901|2010-03-10 08:00,10,135.75,135.75,135.65,135.75,6
20100901|2010-03-10 09:00,10,136,136.6,135.95,136.5,17
20100901|2010-03-10 09:30,10,136.7,136.95,136.65,136.95,7
20100901|2010-03-10 10:30,10,135.95,136.2,135.9,136.2,23
20100901|2010-03-10 11:00,10,136.25,136.25,135.75,135.75,20
20100901|2010-03-10 11:30,10,135.75,135.75,135.75,135.75,3
20100901|2010-03-10 12:00,10,136.05,136.15,136,136.15,20
20100901|2010-03-11 02:30,11,136.1,136.1,136.1,136.1,5
20100901|2010-03-11 04:00,11,136,136,136,136,7
20100901|2010-03-11 06:30,11,136.5,136.5,136.5,136.5,2
20100901|2010-03-11 07:00,11,136.1,136.1,136.1,136.1,1
20100901|2010-03-11 08:00,11,136.55,136.6,136.55,136.6,7
20100901|2010-03-11 08:30,11,136.65,136.65,136.65,136.65,4
20100901|2010-03-11 09:30,11,136.6,136.6,136.6,136.6,4
20100901|2010-03-11 10:00,11,137,137.1,137,137.1,18
20100901|2010-03-11 10:30,11,137.1,137.1,136.9,136.9,5
20100901|2010-03-11 11:00,11,137,137.1,136.75,136.75,31
20100901|2010-03-11 11:30,11,136.55,136.65,136.45,136.65,5
20100901|2010-03-11 12:00,11,136.6,136.9,136.55,136.9,13
20100901|2010-03-12 02:30,12,137,137.55,137,137.55,22
20100901|2010-03-12 06:00,12,137.25,137.25,137.25,137.25,2
20100901|2010-03-12 06:30,12,137.1,137.1,137.1,137.1,2
20100901|2010-03-12 07:00,12,137.1,137.5,137.1,137.5,4
20100901|2010-03-12 07:30,12,137.55,137.65,137.55,137.6,10
20100901|2010-03-12 08:00,12,137.35,137.45,137.35,137.4,10
20100901|2010-03-12 09:00,12,137.45,137.55,137.45,137.55,10
20100901|2010-03-12 09:30,12,137.7,137.75,137.7,137.75,29
20100901|2010-03-12 10:00,12,137.9,137.9,137.85,137.85,6
20100901|2010-03-12 10:30,12,137.85,138.15,137.85,137.85,37
20100901|2010-03-12 11:00,12,137.1,137.1,135.05,135.25,74
20100901|2010-03-12 11:30,12,135.35,135.75,135.35,135.75,20
20100901|2010-03-12 12:00,12,135.7,135.7,135.65,135.65,6
20100901|2010-03-12 12:30,12,135.5,135.65,135.5,135.65,20
20100901|2010-03-15 02:30,15,135.65,135.65,135.65,135.65,5
20100901|2010-03-15 03:30,15,135.55,135.55,135.4,135.4,11
20100901|2010-03-15 06:30,15,134,134,134,134,2
20100901|2010-03-15 07:00,15,133.85,133.9,133.85,133.9,10
20100901|2010-03-15 07:30,15,133.5,133.6,133,133.45,59
20100901|2010-03-15 08:00,15,133.45,133.65,133.4,133.6,45
20100901|2010-03-15 08:30,15,133.65,133.9,133.65,133.7,30
20100901|2010-03-15 09:00,15,133.6,133.6,133.55,133.55,4
20100901|2010-03-15 09:30,15,133.9,134,133.9,134,5
20100901|2010-03-15 10:00,15,133.8,133.85,133.8,133.85,5
20100901|2010-03-15 10:30,15,134.05,134.3,134,134,40
20100901|2010-03-15 11:00,15,134.25,134.3,134.25,134.25,6
20100901|2010-03-15 11:30,15,134.4,134.75,134.4,134.7,41
20100901|2010-03-16 02:30,16,134.9,134.9,134.9,134.9,1
20100901|2010-03-16 03:00,16,134.8,134.8,134.8,134.8,3
20100901|2010-03-16 03:30,16,134.85,134.85,134.85,134.85,1
20100901|2010-03-16 05:00,16,134.8,134.8,134.8,134.8,24
20100901|2010-03-16 07:30,16,134.4,134.55,134.3,134.3,15
20100901|2010-03-16 08:00,16,134.5,134.7,134.35,134.7,65
20100901|2010-03-16 09:00,16,134.65,134.65,134.6,134.6,2
20100901|2010-03-16 09:30,16,134.6,134.85,134.6,134.85,5
20100901|2010-03-16 10:00,16,135.25,136.5,135.25,136.1,62
20100901|2010-03-16 10:30,16,136.15,136.2,135.8,136.2,25
20100901|2010-03-16 11:00,16,136.15,136.15,136,136,5
20100901|2010-03-16 11:30,16,135.95,135.95,135.75,135.75,18
20100901|2010-03-17 02:30,17,136,136.25,136,136.25,5
20100901|2010-03-17 04:30,17,136.1,136.1,136.1,136.1,3
20100901|2010-03-17 05:00,17,136.5,136.5,136.5,136.5,3
20100901|2010-03-17 06:00,17,136.5,137,136.5,137,13
20100901|2010-03-17 07:00,17,136.2,136.2,136.2,136.2,1
20100901|2010-03-17 07:30,17,136.25,136.3,136.25,136.25,14
20100901|2010-03-17 08:00,17,136.35,136.4,136.15,136.15,12
20100901|2010-03-17 08:30,17,136.6,136.6,136.6,136.6,2
20100901|2010-03-17 09:00,17,136.45,136.6,136.45,136.6,6
20100901|2010-03-17 09:30,17,136.5,136.5,136.5,136.5,1
20100901|2010-03-17 10:00,17,136.5,136.5,136.5,136.5,1
20100901|2010-03-17 10:30,17,136.5,136.5,136.5,136.5,2
20100901|2010-03-17 11:00,17,136.55,136.55,136.55,136.55,2
20100901|2010-03-17 11:30,17,137,137,136.95,136.95,20
20100901|2010-03-18 02:30,18,136.3,136.3,136.3,136.3,2
20100901|2010-03-18 06:00,18,136.4,136.4,136.15,136.3,47
20100901|2010-03-18 06:30,18,136.5,136.5,136.5,136.5,4
20100901|2010-03-18 07:00,18,136.85,138.1,136.85,138,80
20100901|2010-03-18 07:30,18,138,138,137.8,137.8,20
20100901|2010-03-18 08:00,18,137.9,137.9,137.8,137.85,19
20100901|2010-03-18 08:30,18,137.65,139,137.6,138.8,108
20100901|2010-03-18 09:00,18,138.75,140.05,138.75,138.9,117
20100901|2010-03-18 09:30,18,138.8,139,138.8,139,21
20100901|2010-03-18 10:00,18,139.1,139.2,139,139,17
20100901|2010-03-18 10:30,18,139.05,139.1,139,139,5
20100901|2010-03-18 11:00,18,138.5,138.9,138.5,138.9,17
20100901|2010-03-18 11:30,18,138.85,139,138.75,139,14
20100901|2010-03-19 02:30,19,139,139,138.55,138.6,6
20100901|2010-03-19 04:30,19,138.2,138.2,138.2,138.2,2
20100901|2010-03-19 05:30,19,138.3,138.3,138.3,138.3,4
20100901|2010-03-19 06:00,19,138.8,138.8,138.8,138.8,4
20100901|2010-03-19 06:30,19,138.45,138.75,138.35,138.35,19
20100901|2010-03-19 07:30,19,138.8,138.85,138.8,138.85,4
20100901|2010-03-19 08:00,19,138.5,138.5,138.5,138.5,8
20100901|2010-03-19 08:30,19,137.6,137.6,137.5,137.5,9
20100901|2010-03-19 09:00,19,137.25,137.3,137.25,137.3,9
20100901|2010-03-19 09:30,19,136.7,136.7,135.8,136,63
20100901|2010-03-19 10:00,19,135.9,135.9,134.15,134.85,128
20100901|2010-03-19 10:30,19,134.85,135.35,134.85,135.3,23
20100901|2010-03-19 11:00,19,135.5,135.8,135.5,135.7,14
20100901|2010-03-19 11:30,19,135.8,135.95,135.8,135.95,6
20100901|2010-03-22 03:00,22,135.8,135.8,135.8,135.8,3
20100901|2010-03-22 06:00,22,135.25,135.25,135.25,135.25,2
20100901|2010-03-22 06:30,22,135.35,135.35,135.35,135.35,1
20100901|2010-03-22 07:00,22,134.9,134.9,134.5,134.5,13
20100901|2010-03-22 07:30,22,134.6,134.6,134.6,134.6,2
20100901|2010-03-22 08:00,22,134.9,135.3,134.9,135.2,4
20100901|2010-03-22 08:30,22,135.75,136.5,135.75,136.5,20
20100901|2010-03-22 09:00,22,136.65,136.7,136.25,136.55,46
20100901|2010-03-22 09:30,22,136.55,136.55,135.85,136,12
20100901|2010-03-22 10:00,22,135.65,136.3,135.65,136.3,11
20100901|2010-03-22 10:30,22,136.45,136.5,136.3,136.3,19
20100901|2010-03-22 11:30,22,136.25,136.25,136.25,136.25,6
20100901|2010-03-23 02:30,23,136.3,136.3,136.3,136.3,20
20100901|2010-03-23 03:00,23,136.6,136.6,136.6,136.6,6
20100901|2010-03-23 03:30,23,136.7,136.7,136.7,136.7,3
20100901|2010-03-23 04:00,23,136.3,136.3,136.3,136.3,1
20100901|2010-03-23 05:30,23,136.25,136.25,135.95,135.95,2
20100901|2010-03-23 06:00,23,136.4,136.5,136.2,136.2,35
20100901|2010-03-23 06:30,23,136.25,136.25,136.1,136.1,34
20100901|2010-03-23 07:00,23,135.75,136.05,135.75,136.05,8
20100901|2010-03-23 08:00,23,136.2,137.25,136.15,137.25,53
20100901|2010-03-23 08:30,23,137.3,137.85,137.3,137.4,61
20100901|2010-03-23 09:00,23,137.4,137.4,137.15,137.35,19
20100901|2010-03-23 09:30,23,137.2,137.4,137.2,137.35,28
20100901|2010-03-23 10:00,23,137.2,137.35,137.15,137.15,37
20100901|2010-03-23 10:30,23,136.85,136.9,136.8,136.8,5
20100901|2010-03-23 11:00,23,136.8,138,136.8,137.95,67
20100901|2010-03-23 11:30,23,137.85,137.85,137.6,137.6,21
20100901|2010-03-24 04:30,24,136.65,136.8,136.65,136.8,3
20100901|2010-03-24 06:00,24,137.75,138.25,137.1,137.1,46
20100901|2010-03-24 06:30,24,137,137.35,137,137,25
20100901|2010-03-24 07:00,24,137.15,137.35,137.1,137.15,21
20100901|2010-03-24 07:30,24,137.8,137.8,137.8,137.8,5
20100901|2010-03-24 08:00,24,137.8,137.8,137.45,137.45,7
20100901|2010-03-24 09:00,24,137.3,137.35,137.25,137.35,12
20100901|2010-03-24 09:30,24,137.05,137.05,137,137,6
20100901|2010-03-24 10:30,24,137.35,137.35,137.35,137.35,2
20100901|2010-03-24 11:00,24,137.3,137.35,137.3,137.35,2
20100901|2010-03-24 11:30,24,137.35,137.35,137.35,137.35,2
20100901|2010-03-25 02:30,25,137.3,137.5,137.3,137.5,35
20100901|2010-03-25 03:00,25,137.7,137.8,137.7,137.8,12
20100901|2010-03-25 04:00,25,137.5,137.65,137.5,137.6,25
20100901|2010-03-25 05:30,25,138.1,138.25,138.1,138.25,10
20100901|2010-03-25 06:00,25,138.2,138.6,138.2,138.4,28
20100901|2010-03-25 06:30,25,138.5,139.4,138.5,139.1,227
20100901|2010-03-25 07:00,25,139,139.25,139,139.1,52
20100901|2010-03-25 07:30,25,139,139,138.15,138.35,21
20100901|2010-03-25 08:00,25,138.35,138.55,138.15,138.55,31
20100901|2010-03-25 08:30,25,138.55,138.9,138.4,138.45,50
20100901|2010-03-25 09:00,25,138.8,138.8,138.8,138.8,4
20100901|2010-03-25 09:30,25,138.5,138.6,138.5,138.6,6
20100901|2010-03-25 10:00,25,138.6,139,138.6,138.95,17
20100901|2010-03-25 10:30,25,138.6,139.05,138.6,139.05,20
20100901|2010-03-25 11:00,25,139.2,140.2,139.2,140.2,90
20100901|2010-03-25 11:30,25,139.7,139.8,139.35,139.35,39
20100901|2010-03-26 02:30,26,139.4,139.4,139.4,139.4,1
20100901|2010-03-26 03:00,26,139.4,139.45,139.4,139.45,17
20100901|2010-03-26 04:30,26,139.65,139.65,139.65,139.65,1
20100901|2010-03-26 05:00,26,139.65,139.65,139.65,139.65,6
20100901|2010-03-26 05:30,26,139.75,139.75,139.75,139.75,4
20100901|2010-03-26 06:00,26,140,140,139.75,139.75,8
20100901|2010-03-26 06:30,26,140,140.15,139.75,139.9,42
20100901|2010-03-26 07:00,26,139.6,139.65,139,139.65,113
20100901|2010-03-26 07:30,26,139.65,140.2,139.6,140.05,45
20100901|2010-03-26 08:00,26,140,140.75,140,140.75,92
20100901|2010-03-26 08:30,26,140.55,140.55,139.75,140.15,29
20100901|2010-03-26 09:00,26,140,140,139.4,139.95,42
20100901|2010-03-26 09:30,26,139.95,140.15,139.95,140.15,21
20100901|2010-03-26 10:30,26,139.4,139.55,139.35,139.4,15
20100901|2010-03-26 11:00,26,139.45,139.45,138.55,138.7,28
20100901|2010-03-26 11:30,26,138.8,138.8,138.75,138.75,14
20100901|2010-03-29 01:30,29,138.7,139,138.7,139,12
20100901|2010-03-29 02:30,29,139.3,139.3,139.3,139.3,1
20100901|2010-03-29 04:00,29,139.5,139.5,139.5,139.5,2
20100901|2010-03-29 05:00,29,139.55,139.6,139.55,139.6,11
20100901|2010-03-29 05:30,29,139.6,139.6,139.6,139.6,14
20100901|2010-03-29 06:00,29,139.7,140.1,139.7,140.1,39
20100901|2010-03-29 06:30,29,140.05,141.1,140.05,140.4,151
20100901|2010-03-29 07:00,29,140.5,140.65,140.5,140.6,41
20100901|2010-03-29 07:30,29,140.6,140.6,140.6,140.6,11
20100901|2010-03-29 08:00,29,140.5,141,140.5,141,58
20100901|2010-03-29 08:30,29,140.75,140.85,140.7,140.8,12
20100901|2010-03-29 09:00,29,140.85,141,140.85,141,13
20100901|2010-03-29 09:30,29,140.8,140.9,140.8,140.9,12
20100901|2010-03-29 10:00,29,140.9,140.9,140.25,140.3,8
20100901|2010-03-29 10:30,29,140.2,140.2,140,140.05,18
20100901|2010-03-29 11:00,29,140.35,140.8,140.3,140.8,10
20100901|2010-03-29 11:30,29,140.8,141,140.8,141,51
20100901|2010-03-30 01:30,30,140.8,140.95,140.8,140.95,8
20100901|2010-03-30 02:00,30,140.8,141,140.8,141,7
20100901|2010-03-30 02:30,30,141.2,141.2,141.2,141.2,2
20100901|2010-03-30 03:30,30,141.3,141.3,141,141.05,20
20100901|2010-03-30 05:00,30,141.25,141.35,141.25,141.25,20
20100901|2010-03-30 05:30,30,141.15,141.4,141.15,141.4,15
20100901|2010-03-30 06:00,30,141.65,141.65,140.75,141,20
20100901|2010-03-30 06:30,30,140.75,140.75,140.25,140.35,11
20100901|2010-03-30 07:00,30,140.2,140.9,140.15,140.9,27
20100901|2010-03-30 07:30,30,140.85,140.9,140.85,140.9,9
20100901|2010-03-30 08:00,30,140.65,140.65,140.5,140.5,5
20100901|2010-03-30 08:30,30,140.45,140.8,140.45,140.8,25
20100901|2010-03-30 09:00,30,140.55,140.55,140.55,140.55,6
20100901|2010-03-30 09:30,30,140.9,141.05,140.85,140.85,27
20100901|2010-03-30 10:00,30,140.8,140.8,140.75,140.8,14
20100901|2010-03-30 10:30,30,140.85,140.85,140.8,140.8,26
20100901|2010-03-30 11:00,30,140.95,141.75,140.95,141.7,55
20100901|2010-03-30 11:30,30,141.7,141.7,141.5,141.6,46
20100901|2010-03-31 01:30,31,142,142,142,142,2
20100901|2010-03-31 02:00,31,141.75,141.8,141.65,141.65,9
20100901|2010-03-31 02:30,31,141.2,141.2,141.2,141.2,7
20100901|2010-03-31 03:00,31,141.3,141.3,141.3,141.3,1
20100901|2010-03-31 04:00,31,141.4,141.5,141.4,141.5,18
20100901|2010-03-31 05:00,31,141.65,141.65,141.65,141.65,2
20100901|2010-03-31 05:30,31,141.65,141.65,141.3,141.6,29
20100901|2010-03-31 06:00,31,141.35,141.35,140.9,141,11
20100901|2010-03-31 06:30,31,140.85,140.85,140.55,140.55,3
20100901|2010-03-31 07:00,31,141,141,138,138.75,31
20100901|2010-03-31 07:30,31,138.8,139.2,138.5,138.75,75
20100901|2010-03-31 08:00,31,138.65,138.85,138.65,138.7,23
20100901|2010-03-31 08:30,31,138.5,138.7,138.2,138.3,84
20100901|2010-03-31 09:00,31,138.3,138.3,138.3,138.3,2
20100901|2010-03-31 09:30,31,138.65,138.7,138.6,138.65,10
20100901|2010-03-31 10:00,31,138.8,138.85,138.55,138.55,9
20100901|2010-03-31 11:00,31,138.95,139.35,138.95,139.3,19
20100901|2010-03-31 11:30,31,139.2,139.85,139.2,139.6,25
20100901|2010-04-01 01:30,1,139.65,139.75,139.65,139.75,14
20100901|2010-04-01 02:00,1,139.75,139.75,139.75,139.75,1
20100901|2010-04-01 04:00,1,140,140,140,140,5
20100901|2010-04-01 05:00,1,140.2,140.35,140.2,140.35,2
20100901|2010-04-01 05:30,1,140.1,140.2,140.1,140.2,3
20100901|2010-04-01 06:00,1,140.3,140.3,140.3,140.3,1
20100901|2010-04-01 06:30,1,140.2,140.35,140.2,140.25,9
20100901|2010-04-01 07:00,1,140.4,140.95,140.35,140.55,36
20100901|2010-04-01 07:30,1,140.55,140.8,140.45,140.8,37
20100901|2010-04-01 08:00,1,140.7,140.7,140.7,140.7,7
20100901|2010-04-01 08:30,1,140.65,140.75,140.6,140.6,19
20100901|2010-04-01 09:00,1,140.8,140.8,140.8,140.8,4
20100901|2010-04-01 09:30,1,140.75,140.8,140.5,140.6,17
20100901|2010-04-01 10:00,1,140.7,140.9,140.5,140.85,148
20100901|2010-04-01 11:00,1,140.75,140.75,140.45,140.45,20
20100901|2010-04-01 11:30,1,140.5,140.5,140.4,140.5,5
20100901|2010-04-05 05:30,5,140.7,140.95,140.7,140.95,31
20100901|2010-04-05 06:00,5,141.25,141.25,141.25,141.25,1
20100901|2010-04-05 06:30,5,140.6,140.75,140.6,140.75,7
20100901|2010-04-05 07:00,5,140.75,140.9,140.75,140.9,9
20100901|2010-04-05 07:30,5,141.1,141.15,141.1,141.15,12
20100901|2010-04-05 08:00,5,141.15,141.15,141.15,141.15,1
20100901|2010-04-05 08:30,5,141.4,142.25,141.4,142.25,54
20100901|2010-04-05 09:00,5,142.2,142.55,142.15,142.55,132
20100901|2010-04-05 09:30,5,142.55,142.75,142.55,142.7,31
20100901|2010-04-05 10:00,5,142.7,142.7,142.35,142.45,42
20100901|2010-04-05 10:30,5,142.4,142.4,142.4,142.4,6
20100901|2010-04-05 11:00,5,142.5,142.7,142.35,142.7,30
20100901|2010-04-05 11:30,5,142.5,142.6,142.3,142.3,8
20100901|2010-04-06 02:30,6,141,141.05,141,141.05,7
20100901|2010-04-06 03:00,6,141.1,141.1,141.1,141.1,1
20100901|2010-04-06 03:30,6,141.1,141.1,141.1,141.1,2
20100901|2010-04-06 05:00,6,141.3,141.3,141.3,141.3,2
20100901|2010-04-06 05:30,6,141.3,141.3,141.3,141.3,1
20100901|2010-04-06 06:00,6,141.5,141.5,141.5,141.5,2
20100901|2010-04-06 06:30,6,141.75,141.85,141.75,141.85,38
20100901|2010-04-06 07:00,6,142,142.15,141.8,141.8,50
20100901|2010-04-06 07:30,6,141.65,142.15,141.65,142.05,50
20100901|2010-04-06 08:00,6,142.2,142.5,142.2,142.5,31
20100901|2010-04-06 08:30,6,142.4,142.5,142,142.05,43
20100901|2010-04-06 09:00,6,142.05,142.35,141.75,142.35,16
20100901|2010-04-06 09:30,6,142.35,142.4,142.3,142.4,12
20100901|2010-04-06 10:00,6,142.2,142.2,142.1,142.1,10
20100901|2010-04-06 10:30,6,142.25,142.35,142.2,142.3,4
20100901|2010-04-06 11:00,6,142.3,142.5,142.3,142.4,30
20100901|2010-04-06 11:30,6,142.4,142.5,142.05,142.05,25
20100901|2010-04-06 12:00,6,141.9,142.25,141.9,142.25,12
20100901|2010-04-06 12:30,6,141.65,141.65,141.55,141.55,3
20100901|2010-04-07 03:00,7,141.25,141.25,141.25,141.25,1
20100901|2010-04-07 04:00,7,141.4,141.4,141.4,141.4,2
20100901|2010-04-07 04:30,7,141.65,141.65,141.65,141.65,2
20100901|2010-04-07 05:00,7,141.45,141.45,141.45,141.45,1
20100901|2010-04-07 06:30,7,141.25,141.6,141.25,141.6,6
20100901|2010-04-07 07:00,7,141.5,141.5,141.5,141.5,2
20100901|2010-04-07 07:30,7,141.3,141.35,141.3,141.35,46
20100901|2010-04-07 08:00,7,141.45,142,141.45,141.8,45
20100901|2010-04-07 08:30,7,141.8,141.85,141.5,141.6,38
20100901|2010-04-07 09:00,7,141.3,141.5,141.3,141.5,3
20100901|2010-04-07 09:30,7,141.65,141.65,140.95,140.95,15
20100901|2010-04-07 10:30,7,140.95,141.05,140.95,141.05,3
20100901|2010-04-07 11:00,7,141.25,141.25,139.85,140.15,29
20100901|2010-04-07 11:30,7,140.15,140.45,140,140.3,51
20100901|2010-04-07 12:00,7,140.65,140.7,140.55,140.65,75
20100901|2010-04-07 12:30,7,140.7,140.7,140.7,140.7,1
20100901|2010-04-08 03:00,8,140.4,140.4,140.3,140.3,16
20100901|2010-04-08 03:30,8,140.25,140.25,140.25,140.25,1
20100901|2010-04-08 04:00,8,140.4,140.4,140,140,11
20100901|2010-04-08 04:30,8,140,140,139.95,139.95,3
20100901|2010-04-08 07:30,8,139.4,139.4,139.4,139.4,14
20100901|2010-04-08 08:00,8,139.3,139.5,139.2,139.2,29
20100901|2010-04-08 08:30,8,139.1,139.15,139.1,139.1,17
20100901|2010-04-08 09:00,8,139.4,139.4,138.45,138.5,35
20100901|2010-04-08 09:30,8,138.4,138.4,138.1,138.15,78
20100901|2010-04-08 10:00,8,138.35,138.35,137.55,137.7,70
20100901|2010-04-08 10:30,8,137.7,137.7,137,137,134
20100901|2010-04-08 11:00,8,137.3,137.85,137.3,137.8,51
20100901|2010-04-08 11:30,8,137.8,137.8,137.6,137.65,75
20100901|2010-04-08 12:00,8,137.65,137.85,137.65,137.8,25
20100901|2010-04-08 12:30,8,137.85,137.9,137.85,137.9,4
20100901|2010-04-09 02:30,9,137.4,138.45,137.4,138.4,42
20100901|2010-04-09 03:30,9,138.5,138.6,138.5,138.55,7
20100901|2010-04-09 04:00,9,138.55,138.55,138.15,138.15,8
20100901|2010-04-09 05:00,9,138.35,138.35,138.35,138.35,6
20100901|2010-04-09 05:30,9,138.5,138.5,138.5,138.5,1
20100901|2010-04-09 07:00,9,138,138,137.6,138,41
20100901|2010-04-09 07:30,9,138.2,138.2,137.8,137.8,8
20100901|2010-04-09 08:00,9,137.55,137.6,137.55,137.6,4
20100901|2010-04-09 08:30,9,137.75,138,137.75,138,7
20100901|2010-04-09 09:00,9,137.95,138.05,137.65,137.65,66
20100901|2010-04-09 09:30,9,137.65,137.8,137.45,137.75,44
20100901|2010-04-09 10:00,9,137.55,137.7,137.55,137.65,14
20100901|2010-04-09 10:30,9,137.75,137.75,137.2,137.3,36
20100901|2010-04-09 11:00,9,137.3,137.45,136.25,137,133
20100901|2010-04-09 11:30,9,136.75,136.75,136.35,136.35,35
20100901|2010-04-09 12:00,9,136.35,136.45,135.95,135.95,125
20100901|2010-04-09 12:30,9,136.1,136.1,136.1,136.1,2
20100901|2010-04-12 02:30,12,136.9,137.05,136.75,137.05,17
20100901|2010-04-12 03:30,12,137.15,137.3,137.15,137.3,17
20100901|2010-04-12 04:00,12,137.4,137.4,137.4,137.4,1
20100901|2010-04-12 04:30,12,137.1,137.1,136.9,136.9,6
20100901|2010-04-12 05:30,12,136.95,137.05,136.95,137.05,3
20100901|2010-04-12 06:30,12,136.9,136.9,136.9,136.9,14
20100901|2010-04-12 07:00,12,136.55,136.95,136.5,136.95,7
20100901|2010-04-12 07:30,12,137.15,137.25,136.65,136.8,42
20100901|2010-04-12 08:00,12,136.7,136.7,136.55,136.65,9
20100901|2010-04-12 08:30,12,136.7,136.95,136.4,136.45,156
20100901|2010-04-12 09:00,12,136.6,136.65,136.55,136.6,23
20100901|2010-04-12 09:30,12,136.8,137.1,136.8,137.1,23
20100901|2010-04-12 10:00,12,137.05,137.25,137,137.05,18
20100901|2010-04-12 10:30,12,137.1,137.1,136.75,136.85,26
20100901|2010-04-12 11:00,12,136.8,137.05,136.8,137.05,24
20100901|2010-04-12 11:30,12,136.9,136.9,136.8,136.85,19
20100901|2010-04-12 12:00,12,136.8,136.95,136.75,136.9,58
20100901|2010-04-12 12:30,12,136.85,137.05,136.85,137.05,24
20100901|2010-04-13 02:30,13,137.25,137.25,136.7,136.7,8
20100901|2010-04-13 03:00,13,136.7,136.7,136.7,136.7,1
20100901|2010-04-13 04:30,13,136.8,136.85,136.8,136.85,7
20100901|2010-04-13 05:30,13,136.9,136.95,136.9,136.95,2
20100901|2010-04-13 07:00,13,136.85,136.85,136.85,136.85,3
20100901|2010-04-13 07:30,13,136.85,137.05,136.7,137.05,26
20100901|2010-04-13 08:00,13,136.95,136.95,136.7,136.7,24
20100901|2010-04-13 08:30,13,136.7,136.7,136.3,136.5,12
20100901|2010-04-13 09:00,13,136.25,136.25,135.75,135.9,58
20100901|2010-04-13 09:30,13,135.9,135.9,135.2,135.7,98
20100901|2010-04-13 10:00,13,135.95,136.1,135.55,135.85,32
20100901|2010-04-13 10:30,13,135.6,135.9,135.6,135.65,14
20100901|2010-04-13 11:00,13,135.6,135.75,135.6,135.65,28
20100901|2010-04-13 11:30,13,135.75,135.75,135.15,135.4,43
20100901|2010-04-13 12:00,13,135.5,135.55,135.5,135.55,4
20100901|2010-04-13 12:30,13,135.55,135.65,135.55,135.65,6
20100901|2010-04-14 03:00,14,135.55,135.55,135.55,135.55,1
20100901|2010-04-14 04:30,14,135.8,135.8,135.7,135.7,14
20100901|2010-04-14 05:00,14,135.75,135.8,135.7,135.8,8
20100901|2010-04-14 06:00,14,135.95,135.95,135.95,135.95,2
20100901|2010-04-14 07:00,14,136,136.05,136,136.05,10
20100901|2010-04-14 07:30,14,135.8,135.8,135.35,135.5,23
20100901|2010-04-14 08:00,14,135.65,135.7,135.65,135.7,14
20100901|2010-04-14 08:30,14,135.65,135.65,135,135,113
20100901|2010-04-14 09:00,14,135.05,135.4,135.05,135.4,12
20100901|2010-04-14 09:30,14,135.6,135.65,135.35,135.35,23
20100901|2010-04-14 10:00,14,135.35,135.6,135.35,135.6,8
20100901|2010-04-14 10:30,14,135.6,136,135.55,135.6,24
20100901|2010-04-14 11:00,14,135.45,135.45,135.2,135.25,32
20100901|2010-04-14 11:30,14,135.25,135.6,135.25,135.6,27
20100901|2010-04-14 12:00,14,135.4,135.4,135,135,61
20100901|2010-04-14 12:30,14,135.2,135.3,135.2,135.3,28
20100901|2010-04-15 02:30,15,135,135.25,135,135.25,95
20100901|2010-04-15 03:00,15,135.1,135.1,135.1,135.1,5
20100901|2010-04-15 03:30,15,135.2,135.2,135.2,135.2,1
20100901|2010-04-15 04:00,15,135.1,135.1,135,135,54
20100901|2010-04-15 04:30,15,135,135,135,135,153
20100901|2010-04-15 05:00,15,135.1,135.1,135.1,135.1,10
20100901|2010-04-15 05:30,15,135,135,135,135,7
20100901|2010-04-15 06:00,15,135,135,135,135,3
20100901|2010-04-15 06:30,15,135,135,134.9,134.95,33
20100901|2010-04-15 07:00,15,134.7,134.9,134.6,134.6,84
20100901|2010-04-15 07:30,15,134.5,134.5,134.3,134.4,65
20100901|2010-04-15 08:00,15,134.25,134.4,134.2,134.4,6
20100901|2010-04-15 08:30,15,134.65,134.65,134.6,134.65,20
20100901|2010-04-15 09:00,15,134.8,134.9,134.6,134.6,23
20100901|2010-04-15 09:30,15,134.65,134.8,134.65,134.8,13
20100901|2010-04-15 10:00,15,135,135.35,134.75,134.75,87
20100901|2010-04-15 10:30,15,134.75,134.75,133.3,133.55,327
20100901|2010-04-15 11:00,15,133.6,133.95,133.35,133.75,24
20100901|2010-04-15 11:30,15,134.7,134.7,134.6,134.65,5
20100901|2010-04-15 12:00,15,134.6,134.75,134.5,134.75,18
20100901|2010-04-15 12:30,15,135.15,135.35,135.15,135.35,7
20100901|2010-04-16 02:30,16,135.2,135.2,135,135,21
20100901|2010-04-16 03:00,16,134.9,134.9,134.9,134.9,1
20100901|2010-04-16 03:30,16,134.9,134.9,134.9,134.9,1
20100901|2010-04-16 04:00,16,134.85,134.85,134.85,134.85,11
20100901|2010-04-16 05:00,16,134.85,134.95,134.85,134.95,7
20100901|2010-04-16 06:00,16,134.9,135,134.9,135,68
20100901|2010-04-16 06:30,16,135,135,134.95,135,50
20100901|2010-04-16 07:00,16,135,135,135,135,18
20100901|2010-04-16 07:30,16,135.05,135.05,133.85,133.9,75
20100901|2010-04-16 08:00,16,133.6,133.9,133.5,133.85,74
20100901|2010-04-16 08:30,16,133.65,133.65,133.35,133.45,33
20100901|2010-04-16 09:00,16,133.7,134,133.7,133.7,19
20100901|2010-04-16 09:30,16,133.7,133.7,133.45,133.45,7
20100901|2010-04-16 10:00,16,133.4,133.4,133.1,133.3,56
20100901|2010-04-16 10:30,16,133.35,133.55,132.5,132.5,211
20100901|2010-04-16 11:00,16,132.75,133,132.7,132.85,75
20100901|2010-04-16 11:30,16,133.15,133.25,133.05,133.25,21
20100901|2010-04-16 12:00,16,133,133,132.3,132.6,51
20100901|2010-04-16 12:30,16,132.6,132.75,132.5,132.7,28
20100901|2010-04-19 02:30,19,133,133,132.3,132.45,4
20100901|2010-04-19 03:30,19,132.6,132.6,132.55,132.6,14
20100901|2010-04-19 04:00,19,132.6,132.6,132.6,132.6,6
20100901|2010-04-19 05:30,19,132.95,132.95,132.9,132.9,6
20100901|2010-04-19 06:00,19,132.75,132.85,132.75,132.85,28
20100901|2010-04-19 07:00,19,132.75,132.75,132.6,132.6,2
20100901|2010-04-19 07:30,19,132.9,132.9,132.45,132.5,61
20100901|2010-04-19 08:00,19,132.6,133,132.6,133,67
20100901|2010-04-19 08:30,19,132.95,133.05,132.95,133,10
20100901|2010-04-19 09:00,19,132.9,132.9,132.75,132.75,5
20100901|2010-04-19 09:30,19,132.95,133.15,132.95,133.05,19
20100901|2010-04-19 10:00,19,133.05,133.05,132.1,132.2,50
20100901|2010-04-19 10:30,19,132.2,132.75,132.2,132.75,7
20100901|2010-04-19 11:00,19,132.8,132.8,132.5,132.55,22
20100901|2010-04-19 11:30,19,132.7,132.75,132.6,132.75,14
20100901|2010-04-19 12:00,19,132.65,132.65,132.65,132.65,2
20100901|2010-04-19 12:30,19,132.4,132.55,132.35,132.55,24
20100901|2010-04-20 02:30,20,132.8,133,132.8,133,26
20100901|2010-04-20 03:00,20,133,133,132.75,132.8,14
20100901|2010-04-20 03:30,20,132.85,133.15,132.85,133.15,31
20100901|2010-04-20 04:00,20,133.1,133.1,132.9,133,41
20100901|2010-04-20 04:30,20,133.1,133.1,133,133,22
20100901|2010-04-20 05:00,20,133.1,133.35,133.1,133.35,16
20100901|2010-04-20 05:30,20,133.4,133.4,133.4,133.4,3
20100901|2010-04-20 06:00,20,133.2,133.2,133,133,14
20100901|2010-04-20 06:30,20,132.95,133.05,132.95,132.95,12
20100901|2010-04-20 07:00,20,133,133.2,133,133,24
20100901|2010-04-20 07:30,20,132.95,133.05,132.9,133,125
20100901|2010-04-20 08:00,20,132.95,132.95,132.5,132.5,172
20100901|2010-04-20 08:30,20,132.4,132.4,132.4,132.4,1
20100901|2010-04-20 09:00,20,132.85,132.9,132.65,132.65,18
20100901|2010-04-20 09:30,20,132.65,132.85,132.6,132.85,16
20100901|2010-04-20 10:00,20,132.75,132.95,132.65,132.95,35
20100901|2010-04-20 10:30,20,132.95,133.1,132.75,132.75,24
20100901|2010-04-20 11:00,20,133.1,133.15,132.8,132.8,46
20100901|2010-04-20 11:30,20,132.8,132.95,132.8,132.85,3
20100901|2010-04-20 12:00,20,132.65,132.65,132.4,132.5,28
20100901|2010-04-20 12:30,20,132.5,132.7,132.5,132.7,2
20100901|2010-04-21 02:30,21,132.5,132.7,132.5,132.7,6
20100901|2010-04-21 03:00,21,132.7,132.7,132.5,132.5,12
20100901|2010-04-21 03:30,21,132.5,132.5,132.25,132.25,13
20100901|2010-04-21 04:00,21,132.3,132.3,132.3,132.3,1
20100901|2010-04-21 04:30,21,132.3,132.4,132.3,132.4,11
20100901|2010-04-21 05:00,21,132.45,132.45,132.4,132.4,12
20100901|2010-04-21 05:30,21,132.3,132.3,132.3,132.3,2
20100901|2010-04-21 06:00,21,132.25,132.3,132.2,132.25,28
20100901|2010-04-21 06:30,21,132.3,132.35,132.3,132.35,11
20100901|2010-04-21 07:00,21,132.2,132.4,131.95,132.4,111
20100901|2010-04-21 07:30,21,132.4,132.5,132,132.5,30
20100901|2010-04-21 08:00,21,132.5,132.75,132.2,132.2,17
20100901|2010-04-21 08:30,21,132.4,132.45,132.4,132.45,4
20100901|2010-04-21 09:00,21,132.5,132.6,132.4,132.6,3
20100901|2010-04-21 09:30,21,132.25,132.45,132.1,132.35,130
20100901|2010-04-21 10:00,21,132.4,132.4,132.25,132.25,25
20100901|2010-04-21 10:30,21,132.2,132.4,132.2,132.4,23
20100901|2010-04-21 11:00,21,132.45,132.7,132.35,132.5,36
20100901|2010-04-21 11:30,21,132.6,133.35,132.5,133.35,31
20100901|2010-04-21 12:00,21,133.2,133.2,132.8,132.95,24
20100901|2010-04-21 12:30,21,132.95,133.1,132.95,133.1,32
20100901|2010-04-22 03:00,22,133.05,133.25,133,133,20
20100901|2010-04-22 03:30,22,132.8,132.85,132.6,132.8,35
20100901|2010-04-22 04:00,22,132.75,132.75,132.75,132.75,9
20100901|2010-04-22 05:00,22,132.7,132.7,132.65,132.65,7
20100901|2010-04-22 05:30,22,132.6,132.6,132.6,132.6,1
20100901|2010-04-22 06:00,22,132.5,132.5,132.5,132.5,20
20100901|2010-04-22 06:30,22,132.5,133,132.5,132.9,36
20100901|2010-04-22 07:00,22,132.9,133,132.85,132.95,49
20100901|2010-04-22 07:30,22,133.2,133.25,133.15,133.2,54
20100901|2010-04-22 08:00,22,133.15,133.15,132.85,132.85,90
20100901|2010-04-22 08:30,22,132.8,132.8,132.45,132.55,69
20100901|2010-04-22 09:00,22,132.5,132.55,132.4,132.55,33
20100901|2010-04-22 09:30,22,132.4,132.6,132.25,132.3,71
20100901|2010-04-22 10:00,22,132.3,132.45,132.25,132.3,28
20100901|2010-04-22 10:30,22,132.2,132.2,131.8,132,46
20100901|2010-04-22 11:00,22,132.15,132.15,131.8,131.8,15
20100901|2010-04-22 11:30,22,131.9,132.45,131.9,132.45,73
20100901|2010-04-22 12:00,22,132.35,133,132.35,133,15
20100901|2010-04-22 12:30,22,133,133.25,133,133.25,3
20100901|2010-04-23 02:30,23,133.2,133.4,133.2,133.4,15
20100901|2010-04-23 03:00,23,133.25,133.3,133.2,133.2,6
20100901|2010-04-23 03:30,23,133.1,133.2,133.1,133.15,12
20100901|2010-04-23 04:00,23,133.3,133.35,133.25,133.25,3
20100901|2010-04-23 04:30,23,133,133.05,132.95,133,33
20100901|2010-04-23 05:00,23,133,133,133,133,8
20100901|2010-04-23 05:30,23,132.95,132.95,132.9,132.9,11
20100901|2010-04-23 06:00,23,132.9,132.95,132.85,132.95,21
20100901|2010-04-23 06:30,23,132.7,132.7,132.6,132.6,6
20100901|2010-04-23 07:00,23,133,133,132.85,132.85,28
20100901|2010-04-23 07:30,23,133.1,133.2,132.6,132.6,34
20100901|2010-04-23 08:00,23,132.75,132.8,132.55,132.55,15
20100901|2010-04-23 08:30,23,132.65,132.75,132.65,132.75,57
20100901|2010-04-23 09:00,23,132.75,134.25,132.75,133.9,67
20100901|2010-04-23 09:30,23,134,134.55,133.9,134.4,60
20100901|2010-04-23 10:00,23,134.15,134.35,134.15,134.15,17
20100901|2010-04-23 10:30,23,134.1,134.1,133.8,133.95,32
20100901|2010-04-23 11:00,23,134.1,134.1,133.55,133.55,24
20100901|2010-04-23 11:30,23,133.1,133.25,133.1,133.25,7
20100901|2010-04-23 12:00,23,133.4,133.4,133.4,133.4,3
20100901|2010-04-23 12:30,23,133.45,133.5,133.45,133.45,35
20100901|2010-04-26 02:30,26,133.65,134.05,133.65,134.05,15
20100901|2010-04-26 03:00,26,133.7,133.7,133.7,133.7,1
20100901|2010-04-26 03:30,26,133.7,133.75,133.7,133.75,3
20100901|2010-04-26 04:00,26,133.75,133.75,133.65,133.65,16
20100901|2010-04-26 04:30,26,133.3,133.3,133.3,133.3,1
20100901|2010-04-26 05:00,26,133.4,133.5,133.4,133.5,27
20100901|2010-04-26 05:30,26,133.65,133.85,133.65,133.85,32
20100901|2010-04-26 06:00,26,133.9,134.15,133.9,134.15,23
20100901|2010-04-26 06:30,26,134.3,134.3,134,134.1,28
20100901|2010-04-26 07:00,26,134,134.15,133.8,134.05,26
20100901|2010-04-26 07:30,26,133.8,134.25,133.75,134.25,24
20100901|2010-04-26 08:00,26,134.2,134.2,134,134,101
20100901|2010-04-26 08:30,26,134,134.15,133.95,133.95,109
20100901|2010-04-26 09:00,26,133.95,134.2,133.9,134.2,49
20100901|2010-04-26 09:30,26,134.2,134.4,134.2,134.3,21
20100901|2010-04-26 10:00,26,134.3,134.3,134.25,134.3,14
20100901|2010-04-26 10:30,26,134.4,134.8,134.35,134.35,63
20100901|2010-04-26 11:00,26,134.4,134.55,134.1,134.25,47
20100901|2010-04-26 11:30,26,134.25,134.25,134.1,134.1,3
20100901|2010-04-26 12:00,26,134.3,134.3,134.05,134.05,17
20100901|2010-04-26 12:30,26,134.1,134.1,133.7,133.7,3
20100901|2010-04-27 02:30,27,134.15,134.15,133.5,133.65,20
20100901|2010-04-27 03:00,27,133.65,133.8,133.4,133.4,45
20100901|2010-04-27 03:30,27,133.3,133.3,133.3,133.3,10
20100901|2010-04-27 04:00,27,133.4,133.4,133.4,133.4,4
20100901|2010-04-27 05:00,27,133.2,133.25,133.2,133.25,17
20100901|2010-04-27 05:30,27,133.1,133.1,133,133,17
20100901|2010-04-27 06:00,27,132.95,132.95,132.85,132.85,26
20100901|2010-04-27 06:30,27,132.85,133,132.85,133,5
20100901|2010-04-27 07:00,27,132.9,132.9,132.3,132.3,11
20100901|2010-04-27 07:30,27,132.2,132.6,131.75,132.25,131
20100901|2010-04-27 08:00,27,132.25,132.55,132.15,132.5,25
20100901|2010-04-27 08:30,27,132.5,132.75,132.45,132.65,56
20100901|2010-04-27 09:00,27,132.65,132.75,132.65,132.7,30
20100901|2010-04-27 09:30,27,132.6,132.65,132.2,132.3,51
20100901|2010-04-27 10:00,27,132.25,132.3,131.9,131.9,91
20100901|2010-04-27 10:30,27,131.9,132.35,131.85,132.2,127
20100901|2010-04-27 11:00,27,132.1,132.45,132.1,132.2,43
20100901|2010-04-27 11:30,27,132.25,132.25,132.2,132.25,4
20100901|2010-04-27 12:00,27,132.4,132.5,132.2,132.2,31
20100901|2010-04-27 12:30,27,132.3,132.4,132.3,132.3,24
20100901|2010-04-28 02:30,28,132.3,132.3,132.3,132.3,4
20100901|2010-04-28 03:00,28,132.5,132.55,132.5,132.55,2
20100901|2010-04-28 03:30,28,132.55,132.55,132.5,132.5,14
20100901|2010-04-28 04:00,28,132.45,132.7,132.3,132.7,18
20100901|2010-04-28 04:30,28,133,133,133,133,2
20100901|2010-04-28 05:00,28,133.1,133.1,133.1,133.1,5
20100901|2010-04-28 05:30,28,133,133,133,133,17
20100901|2010-04-28 06:00,28,133,133,133,133,5
20100901|2010-04-28 06:30,28,133.05,133.05,133,133,36
20100901|2010-04-28 07:00,28,133,133.35,132.95,133.1,147
20100901|2010-04-28 07:30,28,132.95,133.6,132.95,133.55,158
20100901|2010-04-28 08:00,28,133.5,135.7,133.5,135,226
20100901|2010-04-28 08:30,28,134.95,134.95,134.55,134.6,167
20100901|2010-04-28 09:00,28,134.65,134.9,134.65,134.9,55
20100901|2010-04-28 09:30,28,134.95,135.55,134.95,135.35,134
20100901|2010-04-28 10:00,28,135.35,135.6,135.25,135.45,71
20100901|2010-04-28 10:30,28,135.45,136,135.2,135.8,204
20100901|2010-04-28 11:00,28,135.75,135.75,135.15,135.4,31
20100901|2010-04-28 11:30,28,135.3,135.3,135.2,135.2,13
20100901|2010-04-28 12:00,28,135.15,135.4,135.15,135.4,45
20100901|2010-04-28 12:30,28,135.4,136,135.4,136,72
20100901|2010-04-29 02:30,29,135.55,135.55,134.95,135.05,31
20100901|2010-04-29 03:00,29,135.05,135.75,135.05,135.75,7
20100901|2010-04-29 03:30,29,135.5,135.6,135.25,135.25,6
20100901|2010-04-29 04:00,29,135.25,135.5,135.25,135.5,10
20100901|2010-04-29 04:30,29,135.45,135.45,135.4,135.45,9
20100901|2010-04-29 05:00,29,135.55,135.7,135.55,135.7,5
20100901|2010-04-29 06:30,29,135.55,135.7,135.55,135.7,8
20100901|2010-04-29 07:00,29,135.95,136.25,135.9,136.25,80
20100901|2010-04-29 07:30,29,136.3,136.35,136.05,136.1,36
20100901|2010-04-29 08:00,29,136,136.05,135.7,135.7,21
20100901|2010-04-29 08:30,29,135.7,135.85,134.7,135,80
20100901|2010-04-29 09:00,29,135.5,135.75,135.35,135.75,68
20100901|2010-04-29 09:30,29,135.75,136.1,135.75,135.95,29
20100901|2010-04-29 10:00,29,135.7,135.7,135.35,135.35,2
20100901|2010-04-29 10:30,29,135.5,135.6,135.5,135.6,3
20100901|2010-04-29 11:00,29,135.6,135.95,135.5,135.5,52
20100901|2010-04-29 11:30,29,135.75,135.95,135.75,135.95,10
20100901|2010-04-29 12:00,29,135.85,136.05,135.7,136,36
20100901|2010-04-29 12:30,29,135.9,136.15,135.85,135.95,111
20100901|2010-04-30 02:30,30,135.8,135.8,135.7,135.8,11
20100901|2010-04-30 03:00,30,136.1,136.2,136.1,136.2,2
20100901|2010-04-30 03:30,30,136.1,136.1,136.1,136.1,1
20100901|2010-04-30 04:00,30,136.05,136.35,136.05,136.35,20
20100901|2010-04-30 04:30,30,136.1,136.1,135.9,136,32
20100901|2010-04-30 05:00,30,136.05,136.25,136.05,136.25,11
20100901|2010-04-30 06:30,30,136.1,136.15,136.1,136.15,12
20100901|2010-04-30 07:00,30,136.25,136.25,135.9,135.9,12
20100901|2010-04-30 07:30,30,135.95,136.6,135.95,136.3,76
20100901|2010-04-30 08:00,30,136.05,136.1,135.95,135.95,15
20100901|2010-04-30 08:30,30,135.95,135.95,135.95,135.95,5
20100901|2010-04-30 09:00,30,135.8,136.25,135.6,136.25,32
20100901|2010-04-30 09:30,30,136.4,136.8,135.9,136.3,95
20100901|2010-04-30 10:00,30,136.3,136.5,136.2,136.5,21
20100901|2010-04-30 10:30,30,136.5,136.95,136.5,136.75,78
20100901|2010-04-30 11:00,30,136.75,136.8,136.65,136.75,23
20100901|2010-04-30 11:30,30,136.6,136.6,136.55,136.55,2
20100901|2010-04-30 12:00,30,136.65,136.8,136.35,136.8,163
20100901|2010-04-30 12:30,30,136.65,137,136.65,136.9,59
20100901|2010-05-03 02:30,3,136.9,136.9,136.3,136.3,13
20100901|2010-05-03 03:00,3,136.15,136.15,136.15,136.15,20
20100901|2010-05-03 03:30,3,136.3,136.3,136.3,136.3,8
20100901|2010-05-03 04:00,3,136.5,136.5,136.5,136.5,5
20100901|2010-05-03 04:30,3,136.6,136.65,136.6,136.65,26
20100901|2010-05-03 05:00,3,136.7,136.7,136.6,136.6,12
20100901|2010-05-03 06:00,3,136.75,136.9,136.75,136.9,31
20100901|2010-05-03 06:30,3,137,137.4,137,137.2,65
20100901|2010-05-03 07:00,3,137.2,137.9,137.2,137.7,162
20100901|2010-05-03 07:30,3,137.55,138.2,137.45,137.85,109
20100901|2010-05-03 08:00,3,137.9,137.95,137.8,137.8,5
20100901|2010-05-03 08:30,3,137.6,138.2,137.6,138.15,39
20100901|2010-05-03 09:00,3,138.15,139.15,138,139.1,200
20100901|2010-05-03 09:30,3,139.2,139.45,139,139.25,270
20100901|2010-05-03 10:00,3,139.1,139.25,139.1,139.25,114
20100901|2010-05-03 10:30,3,139.35,139.45,139.05,139.4,218
20100901|2010-05-03 11:00,3,139.45,139.45,139.1,139.1,41
20100901|2010-05-03 11:30,3,139.05,139.25,139.05,139.25,47
20100901|2010-05-03 12:00,3,139.25,140,139.25,139.95,220
20100901|2010-05-03 12:30,3,139.85,139.85,139.65,139.75,36
20100901|2010-05-04 02:30,4,139.6,139.9,139.6,139.8,22
20100901|2010-05-04 03:00,4,139.9,139.9,139.8,139.9,19
20100901|2010-05-04 03:30,4,139.85,139.85,139.8,139.8,51
20100901|2010-05-04 04:00,4,139.8,139.9,139.8,139.9,21
20100901|2010-05-04 04:30,4,139.8,139.85,139.8,139.8,38
20100901|2010-05-04 05:00,4,139.75,139.75,139.5,139.6,89
20100901|2010-05-04 05:30,4,139.5,139.5,139.5,139.5,24
20100901|2010-05-04 06:00,4,139.5,139.9,139.5,139.9,87
20100901|2010-05-04 06:30,4,139.9,139.9,139.65,139.65,105
20100901|2010-05-04 07:00,4,139.5,139.7,139.2,139.7,148
20100901|2010-05-04 07:30,4,139.75,139.8,139,139,113
20100901|2010-05-04 08:00,4,138.95,139.4,138.9,139.3,112
20100901|2010-05-04 08:30,4,139.25,139.3,138.65,139.25,97
20100901|2010-05-04 09:00,4,139.2,139.5,138.85,139.4,75
20100901|2010-05-04 09:30,4,139.25,139.3,137.8,137.9,237
20100901|2010-05-04 10:00,4,137.8,138.25,137.8,138.15,227
20100901|2010-05-04 10:30,4,138.15,138.65,138,138.35,253
20100901|2010-05-04 11:00,4,138.5,139,138.5,139,35
20100901|2010-05-04 11:30,4,139,139.15,138.75,138.8,32
20100901|2010-05-04 12:00,4,138.75,139,138.65,138.85,52
20100901|2010-05-04 12:30,4,138.9,139.05,138.85,139.05,99
20100901|2010-05-05 02:30,5,139,139,139,139,7
20100901|2010-05-05 03:00,5,138.8,139,138.75,139,8
20100901|2010-05-05 04:00,5,138.8,138.9,138.8,138.9,15
20100901|2010-05-05 04:30,5,138.85,139.1,138.85,139,27
20100901|2010-05-05 05:30,5,138.9,138.9,138.7,138.7,7
20100901|2010-05-05 06:00,5,138.65,138.7,138.65,138.65,27
20100901|2010-05-05 06:30,5,138.65,138.65,138.5,138.5,5
20100901|2010-05-05 07:00,5,138.6,138.8,138.25,138.4,49
20100901|2010-05-05 07:30,5,138.45,138.9,138.2,138.35,77
20100901|2010-05-05 08:00,5,138.3,138.4,137.9,138,118
20100901|2010-05-05 08:30,5,138.15,138.15,137.95,138.05,108
20100901|2010-05-05 09:00,5,138.15,138.6,138.15,138.3,118
20100901|2010-05-05 09:30,5,138.25,138.7,138.15,138.35,84
20100901|2010-05-05 10:00,5,138.3,138.6,138.3,138.4,30
20100901|2010-05-05 10:30,5,138.35,138.6,138.35,138.6,38
20100901|2010-05-05 11:00,5,138.7,139,138.5,138.55,44
20100901|2010-05-05 11:30,5,138.6,138.6,138.5,138.5,10
20100901|2010-05-05 12:00,5,138.4,138.6,138.4,138.6,18
20100901|2010-05-05 12:30,5,138.65,138.65,138.5,138.65,15
20100901|2010-05-06 02:30,6,138.25,138.4,138.2,138.3,7
20100901|2010-05-06 03:00,6,138.1,138.1,137.95,138.05,42
20100901|2010-05-06 03:30,6,138,138.05,137.95,138,11
20100901|2010-05-06 04:00,6,138.1,138.2,138.1,138.2,2
20100901|2010-05-06 04:30,6,138.25,138.3,138.15,138.15,18
20100901|2010-05-06 05:00,6,138.35,138.35,138.35,138.35,3
20100901|2010-05-06 05:30,6,138.35,138.35,138.3,138.3,29
20100901|2010-05-06 06:00,6,138.3,138.3,138.25,138.25,37
20100901|2010-05-06 06:30,6,138.25,138.35,138.1,138.1,36
20100901|2010-05-06 07:00,6,138.1,138.15,136.95,137.05,406
20100901|2010-05-06 07:30,6,136.7,137.35,136.7,137.05,128
20100901|2010-05-06 08:00,6,137,137.35,136.8,137.35,111
20100901|2010-05-06 08:30,6,137.4,138.05,137.4,137.85,103
20100901|2010-05-06 09:00,6,137.95,138,137.7,138,7
20100901|2010-05-06 09:30,6,137.8,137.85,137.2,137.45,152
20100901|2010-05-06 10:00,6,137.1,137.15,136.75,136.95,18
20100901|2010-05-06 10:30,6,137,137.15,134.95,136.05,192
20100901|2010-05-06 11:00,6,136.05,136.1,135.9,135.95,79
20100901|2010-05-06 11:30,6,136,136,135.85,136,46
20100901|2010-05-06 12:00,6,135.75,135.85,134.45,134.45,193
20100901|2010-05-06 12:30,6,134.65,134.8,134.5,134.6,87
20100901|2010-05-07 02:30,7,135,135,134.1,134.9,30
20100901|2010-05-07 03:00,7,134.9,135.2,134.9,135.2,29
20100901|2010-05-07 03:30,7,135.1,135.2,134.9,135,44
20100901|2010-05-07 04:00,7,134.8,135.05,134.8,135.05,16
20100901|2010-05-07 04:30,7,135.3,135.5,135.3,135.5,13
20100901|2010-05-07 05:00,7,135.35,135.35,135.25,135.25,9
20100901|2010-05-07 05:30,7,135.25,135.25,135.25,135.25,1
20100901|2010-05-07 06:00,7,135.5,135.6,135.5,135.6,14
20100901|2010-05-07 06:30,7,135.25,135.6,135.25,135.6,10
20100901|2010-05-07 07:00,7,135.25,135.5,135.15,135.4,22
20100901|2010-05-07 07:30,7,135.8,136,135.5,135.65,79
20100901|2010-05-07 08:00,7,135.6,135.6,135.1,135.2,24
20100901|2010-05-07 08:30,7,135.1,135.55,134.7,135.55,75
20100901|2010-05-07 09:00,7,134.9,134.9,132.75,132.8,383
20100901|2010-05-07 09:30,7,132.85,134.1,132.8,133.65,133
20100901|2010-05-07 10:00,7,133.5,133.95,133.5,133.85,81
20100901|2010-05-07 10:30,7,133.55,134,133.55,134,36
20100901|2010-05-07 11:00,7,134.15,134.8,134,134.65,89
20100901|2010-05-07 11:30,7,134.75,135.2,134.75,135,45
20100901|2010-05-07 12:00,7,135,135.35,135,135.25,50
20100901|2010-05-07 12:30,7,135.15,135.45,135.15,135.45,25
20100901|2010-05-10 02:30,10,135.9,136,135.35,135.35,483
20100901|2010-05-10 03:00,10,135.5,135.5,134.85,134.9,118
20100901|2010-05-10 03:30,10,134.95,135,134.85,135,18
20100901|2010-05-10 04:00,10,135.25,135.25,135.25,135.25,1
20100901|2010-05-10 04:30,10,135.3,135.5,135.3,135.5,19
20100901|2010-05-10 05:00,10,135.5,135.6,135.5,135.6,7
20100901|2010-05-10 05:30,10,135.8,135.8,135.8,135.8,1
20100901|2010-05-10 06:00,10,135.4,135.8,135.4,135.8,61
20100901|2010-05-10 06:30,10,135.75,135.75,135.55,135.55,11
20100901|2010-05-10 07:00,10,135.7,136.25,135.7,136,118
20100901|2010-05-10 07:30,10,136,136.2,135.75,135.75,30
20100901|2010-05-10 08:00,10,135.85,135.95,135.65,135.7,32
20100901|2010-05-10 08:30,10,135.65,135.85,135.55,135.55,98
20100901|2010-05-10 09:00,10,135.55,135.6,135.2,135.45,132
20100901|2010-05-10 09:30,10,135.55,135.9,135.3,135.9,113
20100901|2010-05-10 10:00,10,136,136.15,136,136.1,109
20100901|2010-05-10 10:30,10,136,136.25,135.8,135.8,18
20100901|2010-05-10 11:00,10,135.85,135.9,135.65,135.65,60
20100901|2010-05-10 11:30,10,135.65,135.9,135.65,135.75,86
20100901|2010-05-10 12:00,10,135.25,135.8,135.25,135.75,105
20100901|2010-05-10 12:30,10,135.65,135.7,135.5,135.5,30
20100901|2010-05-11 02:30,11,135.45,135.6,135.2,135.6,13
20100901|2010-05-11 03:00,11,135.3,135.4,135.3,135.3,8
20100901|2010-05-11 03:30,11,135.6,135.6,135.4,135.4,2
20100901|2010-05-11 04:00,11,135.45,135.45,135.4,135.4,2
20100901|2010-05-11 04:30,11,135.2,135.2,135.2,135.2,3
20100901|2010-05-11 06:00,11,135.4,135.6,135.4,135.6,21
20100901|2010-05-11 06:30,11,135.45,135.45,135.35,135.35,2
20100901|2010-05-11 07:00,11,135.3,135.3,135.25,135.25,6
20100901|2010-05-11 07:30,11,135.35,135.6,135.35,135.4,29
20100901|2010-05-11 08:00,11,135.6,136.65,135.6,136.4,95
20100901|2010-05-11 08:30,11,136.4,138,136.4,137.6,114
20100901|2010-05-11 09:00,11,137.6,137.95,137.3,137.8,103
20100901|2010-05-11 09:30,11,137.6,137.85,137.35,137.65,139
20100901|2010-05-11 10:00,11,137.75,138.25,137.7,138,141
20100901|2010-05-11 10:30,11,138.05,138.15,137.6,137.95,52
20100901|2010-05-11 11:00,11,138,138.1,137.3,137.45,29
20100901|2010-05-11 11:30,11,137.55,137.75,137.55,137.75,6
20100901|2010-05-11 12:00,11,137.65,137.7,137.3,137.6,16
20100901|2010-05-11 12:30,11,137.75,137.75,137.6,137.6,7
20100901|2010-05-12 02:30,12,137.6,137.6,137.4,137.45,4
20100901|2010-05-12 03:30,12,137.4,137.4,137.4,137.4,1
20100901|2010-05-12 04:00,12,137.4,137.4,137.4,137.4,5
20100901|2010-05-12 05:30,12,137.6,137.8,137.6,137.8,10
20100901|2010-05-12 06:00,12,137.4,137.5,137.4,137.5,4
20100901|2010-05-12 07:00,12,137.95,138.25,137.6,138.25,33
20100901|2010-05-12 07:30,12,138.25,138.35,138.1,138.2,31
20100901|2010-05-12 08:00,12,138.3,139.2,138.3,139.2,284
20100901|2010-05-12 08:30,12,139.1,139.1,138.75,139,42
20100901|2010-05-12 09:00,12,139,140,139,139.45,220
20100901|2010-05-12 09:30,12,139.5,139.85,139.5,139.7,125
20100901|2010-05-12 10:00,12,139.75,139.75,138.8,138.8,70
20100901|2010-05-12 10:30,12,138.9,138.95,138.6,138.85,34
20100901|2010-05-12 11:00,12,138.85,138.85,138.5,138.6,37
20100901|2010-05-12 11:30,12,138.7,139.1,138.55,138.55,29
20100901|2010-05-12 12:00,12,138.5,138.55,138.2,138.2,11
20100901|2010-05-12 12:30,12,138.3,138.5,138.3,138.5,48
20100901|2010-05-13 02:30,13,138.15,139,138.15,139,19
20100901|2010-05-13 03:00,13,139.05,139.15,139,139,9
20100901|2010-05-13 03:30,13,138.6,138.65,138.4,138.65,15
20100901|2010-05-13 04:30,13,138.5,138.55,138.45,138.45,11
20100901|2010-05-13 05:00,13,138.55,138.55,138.55,138.55,2
20100901|2010-05-13 05:30,13,138.5,138.5,138.5,138.5,1
20100901|2010-05-13 06:30,13,138.45,138.45,138.4,138.4,6
20100901|2010-05-13 07:00,13,138.55,138.55,138,138.35,43
20100901|2010-05-13 07:30,13,138.3,139.2,138.05,138.85,98
20100901|2010-05-13 08:00,13,138.85,138.85,138.75,138.8,35
20100901|2010-05-13 08:30,13,138.7,139.3,138.7,139.3,67
20100901|2010-05-13 09:00,13,138.8,138.8,138.7,138.75,28
20100901|2010-05-13 09:30,13,138.8,138.8,138.55,138.8,84
20100901|2010-05-13 10:00,13,138.55,138.65,138.4,138.55,34
20100901|2010-05-13 10:30,13,138.55,138.75,138.35,138.4,21
20100901|2010-05-13 11:00,13,138.55,138.75,138.55,138.6,40
20100901|2010-05-13 11:30,13,138.35,138.35,138.35,138.35,1
20100901|2010-05-13 12:00,13,138.4,138.65,138.4,138.5,46
20100901|2010-05-13 12:30,13,138.6,138.85,138.55,138.65,56
20100901|2010-05-14 02:30,14,138.3,138.6,138.3,138.4,17
20100901|2010-05-14 03:00,14,138.3,138.3,138.3,138.3,6
20100901|2010-05-14 03:30,14,138.25,138.25,138.2,138.25,10
20100901|2010-05-14 04:00,14,138.2,138.2,137.95,138.05,19
20100901|2010-05-14 04:30,14,138.2,138.25,137.9,138.2,23
20100901|2010-05-14 05:00,14,138.4,138.6,138.4,138.5,24
20100901|2010-05-14 05:30,14,138.5,138.5,138.2,138.2,11
20100901|2010-05-14 06:00,14,138.25,138.25,138,138.15,5
20100901|2010-05-14 06:30,14,138.15,138.15,138.15,138.15,4
20100901|2010-05-14 07:00,14,138.2,138.2,137.75,138,66
20100901|2010-05-14 07:30,14,138,139.1,137.95,138.95,167
20100901|2010-05-14 08:00,14,138.8,138.85,138.45,138.65,21
20100901|2010-05-14 08:30,14,138.6,138.6,137.35,137.4,164
20100901|2010-05-14 09:00,14,137.4,137.45,135.25,136.05,360
20100901|2010-05-14 09:30,14,136.15,136.15,135.75,135.75,29
20100901|2010-05-14 10:00,14,135.75,135.8,134.9,134.9,348
20100901|2010-05-14 10:30,14,134.7,135.1,134.7,135.1,65
20100901|2010-05-14 11:00,14,135.1,135.75,134.95,135.55,102
20100901|2010-05-14 11:30,14,135.65,135.85,135.6,135.85,21
20100901|2010-05-14 12:00,14,135.85,135.95,135.7,135.7,17
20100901|2010-05-14 12:30,14,135.75,135.95,135.75,135.9,15
20100901|2010-05-17 02:30,17,135.2,135.2,135,135.05,35
20100901|2010-05-17 03:00,17,135,135,134.95,134.95,15
20100901|2010-05-17 03:30,17,134.85,134.95,134.7,134.95,50
20100901|2010-05-17 04:00,17,134.95,134.95,134.75,134.75,15
20100901|2010-05-17 04:30,17,134.9,134.9,134.35,134.4,22
20100901|2010-05-17 05:00,17,134.9,134.9,134.85,134.85,4
20100901|2010-05-17 06:00,17,134.7,134.7,134.7,134.7,4
20100901|2010-05-17 06:30,17,134.85,135.3,134.85,135.1,8
20100901|2010-05-17 07:00,17,134.95,135.15,134.8,134.9,63
20100901|2010-05-17 07:30,17,135.1,135.25,134.75,135.1,59
20100901|2010-05-17 08:00,17,135.05,135.05,134.9,135,44
20100901|2010-05-17 08:30,17,134.95,135.2,134.25,134.35,158
20100901|2010-05-17 09:00,17,134.35,134.8,134.35,134.55,37
20100901|2010-05-17 09:30,17,134.6,134.6,134.25,134.25,23
20100901|2010-05-17 10:00,17,134.35,134.7,133.5,133.6,251
20100901|2010-05-17 10:30,17,133.7,134,133.7,133.85,125
20100901|2010-05-17 11:00,17,133.8,134.1,133.65,133.85,58
20100901|2010-05-17 11:30,17,134,134.45,134,134.25,40
20100901|2010-05-17 12:00,17,134.25,134.25,133.9,134,138
20100901|2010-05-17 12:30,17,133.8,134.6,133.8,134.6,175
20100901|2010-05-18 02:30,18,134.4,135,134.4,134.85,45
20100901|2010-05-18 03:00,18,134.9,135.3,134.9,135.2,26
20100901|2010-05-18 03:30,18,135.2,135.3,135.2,135.2,9
20100901|2010-05-18 04:00,18,135.1,135.1,135.1,135.1,11
20100901|2010-05-18 04:30,18,135.1,135.1,135,135,5
20100901|2010-05-18 05:00,18,135.25,135.35,135.25,135.35,9
20100901|2010-05-18 05:30,18,135.3,135.35,135.15,135.15,29
20100901|2010-05-18 06:00,18,135.3,135.3,135.3,135.3,5
20100901|2010-05-18 06:30,18,135.35,135.35,135.35,135.35,6
20100901|2010-05-18 07:00,18,135.2,135.2,134.8,134.8,135
20100901|2010-05-18 07:30,18,134.65,134.8,134.5,134.8,105
20100901|2010-05-18 08:00,18,134.7,134.85,134.55,134.85,17
20100901|2010-05-18 08:30,18,135,135.75,135,135.55,111
20100901|2010-05-18 09:00,18,135.55,135.65,135.4,135.65,76
20100901|2010-05-18 09:30,18,135.7,136.1,135.6,135.9,152
20100901|2010-05-18 10:00,18,135.8,136,135.7,135.8,32
20100901|2010-05-18 10:30,18,135.95,135.95,135.6,135.7,36
20100901|2010-05-18 11:00,18,135.7,135.7,135.25,135.3,51
20100901|2010-05-18 11:30,18,135.3,135.65,135.3,135.5,24
20100901|2010-05-18 12:00,18,135.4,135.65,135.3,135.65,88
20100901|2010-05-18 12:30,18,135.6,135.65,135.4,135.4,45
20100901|2010-05-19 02:30,19,135.2,135.35,134.65,134.65,29
20100901|2010-05-19 03:00,19,134.8,134.8,134.65,134.65,4
20100901|2010-05-19 03:30,19,134.6,134.6,134.4,134.4,13
20100901|2010-05-19 04:00,19,134.3,134.45,134,134.1,191
20100901|2010-05-19 04:30,19,134.1,134.1,134.1,134.1,70
20100901|2010-05-19 05:00,19,134.15,134.4,134,134,64
20100901|2010-05-19 05:30,19,134,134.2,134,134.2,89
20100901|2010-05-19 06:00,19,134.2,134.4,134.2,134.4,91
20100901|2010-05-19 06:30,19,134.3,134.3,134,134,45
20100901|2010-05-19 07:00,19,133.9,134.25,133.85,134.05,198
20100901|2010-05-19 07:30,19,133.85,134.25,133.75,134.25,80
20100901|2010-05-19 08:00,19,134.2,134.2,134,134.15,126
20100901|2010-05-19 08:30,19,134.2,134.5,134.1,134.2,189
20100901|2010-05-19 09:00,19,134.15,134.15,133.5,133.5,311
20100901|2010-05-19 09:30,19,133.5,134,133.5,133.85,167
20100901|2010-05-19 10:00,19,133.9,133.95,133.65,133.75,55
20100901|2010-05-19 10:30,19,133.7,133.9,133.5,133.65,112
20100901|2010-05-19 11:00,19,133.65,133.95,133.65,133.95,21
20100901|2010-05-19 11:30,19,133.9,133.9,133.6,133.75,102
20100901|2010-05-19 12:00,19,133.8,134,133.75,133.85,98
20100901|2010-05-19 12:30,19,133.85,134.15,133.85,134.05,26
20100901|2010-05-20 02:30,20,134.2,134.25,134,134.25,20
20100901|2010-05-20 03:00,20,134.25,134.3,133.8,133.85,28
20100901|2010-05-20 03:30,20,134,134.2,133.85,134.1,19
20100901|2010-05-20 04:00,20,134.2,134.35,134.2,134.2,28
20100901|2010-05-20 04:30,20,134.3,134.3,134.3,134.3,12
20100901|2010-05-20 05:00,20,134.2,134.25,134.05,134.2,13
20100901|2010-05-20 05:30,20,134.2,134.2,133.65,133.65,13
20100901|2010-05-20 06:00,20,133.6,133.6,133.3,133.3,70
20100901|2010-05-20 06:30,20,133.25,133.3,133.25,133.25,23
20100901|2010-05-20 07:00,20,133.3,133.3,132.95,132.95,226
20100901|2010-05-20 07:30,20,132.95,132.95,132.2,132.75,164
20100901|2010-05-20 08:00,20,132.6,132.9,132.35,132.65,107
20100901|2010-05-20 08:30,20,132.55,132.65,132.25,132.35,87
20100901|2010-05-20 09:00,20,132.3,132.5,131.65,131.65,232
20100901|2010-05-20 09:30,20,131.7,132.4,131.6,132.4,244
20100901|2010-05-20 10:00,20,132.4,133.15,132.2,133.15,207
20100901|2010-05-20 10:30,20,133.15,134.45,133.15,133.9,287
20100901|2010-05-20 11:00,20,133.85,134.1,133.4,133.45,244
20100901|2010-05-20 11:30,20,133.55,133.55,132.85,132.85,111
20100901|2010-05-20 12:00,20,132.65,133.05,132.6,133.05,21
20100901|2010-05-20 12:30,20,133,133.3,132.9,133.3,112
20100901|2010-05-21 02:30,21,133.3,133.65,133.1,133.1,25
20100901|2010-05-21 03:00,21,133.15,133.3,133.15,133.3,6
20100901|2010-05-21 03:30,21,133.6,133.65,133.6,133.6,18
20100901|2010-05-21 04:00,21,133.7,134,133.7,134,19
20100901|2010-05-21 04:30,21,133.8,134,133.8,134,6
20100901|2010-05-21 05:00,21,134,134,133.7,133.7,2
20100901|2010-05-21 05:30,21,133.4,133.4,133.4,133.4,2
20100901|2010-05-21 06:00,21,133.7,133.7,133.4,133.4,14
20100901|2010-05-21 06:30,21,133.45,133.75,133.45,133.75,49
20100901|2010-05-21 07:00,21,133.65,133.65,133.35,133.35,37
20100901|2010-05-21 07:30,21,133.4,133.55,133.15,133.15,87
20100901|2010-05-21 08:00,21,133.1,133.2,132.55,132.6,56
20100901|2010-05-21 08:30,21,132.55,133.65,132.35,133.65,60
20100901|2010-05-21 09:00,21,133.35,133.6,132.8,132.85,129
20100901|2010-05-21 09:30,21,132.95,133.35,132.9,133,60
20100901|2010-05-21 10:00,21,133.15,133.5,133.1,133.25,20
20100901|2010-05-21 10:30,21,133.3,134.3,133.15,134.3,520
20100901|2010-05-21 11:00,21,134.3,134.3,133.45,133.65,32
20100901|2010-05-21 11:30,21,133.65,133.65,133.4,133.4,17
20100901|2010-05-21 12:00,21,133.45,133.8,133.4,133.8,103
20100901|2010-05-21 12:30,21,133.7,133.7,133.4,133.4,96
20100901|2010-05-24 02:30,24,133.4,133.9,133.4,133.9,48
20100901|2010-05-24 03:00,24,133.5,133.5,133.5,133.5,5
20100901|2010-05-24 03:30,24,133.5,133.5,133.5,133.5,13
20100901|2010-05-24 04:00,24,133.75,133.95,133.75,133.95,22
20100901|2010-05-24 05:00,24,133.35,133.35,133.3,133.3,10
20100901|2010-05-24 05:30,24,133.25,133.3,133.2,133.3,12
20100901|2010-05-24 06:00,24,133.35,133.35,133.35,133.35,5
20100901|2010-05-24 06:30,24,133.4,133.4,133.4,133.4,5
20100901|2010-05-24 07:00,24,133.3,133.45,133,133.45,80
20100901|2010-05-24 07:30,24,133.05,133.1,133.05,133.05,7
20100901|2010-05-24 08:00,24,133.65,133.9,133.45,133.5,17
20100901|2010-05-24 08:30,24,133.7,133.8,133.15,133.5,37
20100901|2010-05-24 09:00,24,133.35,133.35,133.3,133.35,10
20100901|2010-05-24 09:30,24,133.55,133.65,133.5,133.6,19
20100901|2010-05-24 10:00,24,133.75,133.75,133.5,133.5,46
20100901|2010-05-24 10:30,24,133.65,133.9,133.55,133.75,44
20100901|2010-05-24 11:00,24,133.85,134.25,133.75,134,28
20100901|2010-05-24 11:30,24,134,134,133.95,133.95,2
20100901|2010-05-24 12:00,24,133.75,133.8,133.65,133.65,33
20100901|2010-05-24 12:30,24,133.75,133.75,133.55,133.55,18
20100901|2010-05-25 02:30,25,133.4,133.4,133.05,133.1,74
20100901|2010-05-25 03:00,25,133.2,133.25,133.2,133.25,25
20100901|2010-05-25 03:30,25,133.25,133.25,133.1,133.1,118
20100901|2010-05-25 04:00,25,133.05,133.05,132.8,132.8,122
20100901|2010-05-25 04:30,25,132.8,133.05,132.8,133,23
20100901|2010-05-25 05:00,25,133,133,132.95,132.95,11
20100901|2010-05-25 05:30,25,132.8,132.8,132.75,132.8,11
20100901|2010-05-25 06:00,25,132.95,133.05,132.85,132.85,13
20100901|2010-05-25 06:30,25,132.85,132.9,132.65,132.7,113
20100901|2010-05-25 07:00,25,132.8,132.85,132.45,132.6,175
20100901|2010-05-25 07:30,25,132.6,132.6,132.3,132.3,214
20100901|2010-05-25 08:00,25,132.3,133.2,132.05,133.2,438
20100901|2010-05-25 08:30,25,133.2,133.2,132.85,133,403
20100901|2010-05-25 09:00,25,133,133.15,133,133,87
20100901|2010-05-25 09:30,25,133,133.1,133,133.1,172
20100901|2010-05-25 10:00,25,133.2,134.65,133.2,134.35,177
20100901|2010-05-25 10:30,25,134.3,134.55,134.2,134.5,60
20100901|2010-05-25 11:00,25,134.45,134.45,133.7,133.75,30
20100901|2010-05-25 11:30,25,133.65,133.9,133.65,133.8,19
20100901|2010-05-25 12:00,25,133.8,134.3,133.7,134.2,258
20100901|2010-05-25 12:30,25,134.2,134.2,133.9,134.2,51
20100901|2010-05-26 02:30,26,134.3,134.4,134.2,134.2,32
20100901|2010-05-26 03:00,26,134.25,134.4,134.25,134.4,35
20100901|2010-05-26 03:30,26,134.45,134.65,134.4,134.65,71
20100901|2010-05-26 04:00,26,134.55,135,134.55,135,79
20100901|2010-05-26 04:30,26,135,135,134.7,134.7,34
20100901|2010-05-26 05:00,26,134.65,134.65,134.65,134.65,2
20100901|2010-05-26 05:30,26,134.85,135,134.85,134.95,5
20100901|2010-05-26 06:00,26,135.2,135.25,134.9,134.9,27
20100901|2010-05-26 06:30,26,134.85,134.9,134.85,134.9,2
20100901|2010-05-26 07:00,26,135.2,135.65,134.75,135.4,110
20100901|2010-05-26 07:30,26,135.65,137,135.65,136.2,218
20100901|2010-05-26 08:00,26,136.15,136.2,135.9,135.95,153
20100901|2010-05-26 08:30,26,136.15,136.2,135.95,136.05,60
20100901|2010-05-26 09:00,26,136.15,136.15,135.9,136,65
20100901|2010-05-26 09:30,26,135.95,136.05,135.55,135.95,85
20100901|2010-05-26 10:00,26,135.75,135.85,134.5,135,170
20100901|2010-05-26 10:30,26,134.9,135.15,134.75,134.85,40
20100901|2010-05-26 11:00,26,134.9,135,134.85,134.85,57
20100901|2010-05-26 11:30,26,134.65,135.3,134.6,135.2,99
20100901|2010-05-26 12:00,26,135.1,135.3,135,135.2,33
20100901|2010-05-26 12:30,26,135.2,135.35,135.05,135.35,47
20100901|2010-05-27 02:30,27,135.15,135.8,135.15,135.65,31
20100901|2010-05-27 03:00,27,135.6,135.6,135.5,135.5,16
20100901|2010-05-27 03:30,27,135.5,135.5,135.4,135.4,24
20100901|2010-05-27 04:00,27,135.4,135.55,135.4,135.55,24
20100901|2010-05-27 04:30,27,135.6,135.7,135.6,135.65,16
20100901|2010-05-27 05:00,27,135.6,135.6,135.5,135.5,14
20100901|2010-05-27 05:30,27,135.5,135.6,135.4,135.6,13
20100901|2010-05-27 06:00,27,135.6,135.6,135.6,135.6,4
20100901|2010-05-27 06:30,27,135.6,135.6,135.1,135.1,6
20100901|2010-05-27 07:00,27,135.15,136.3,135,136.3,137
20100901|2010-05-27 07:30,27,136.05,136.2,135.9,136.1,53
20100901|2010-05-27 08:00,27,136,136.05,135.8,136,30
20100901|2010-05-27 08:30,27,135.75,135.75,135.35,135.4,50
20100901|2010-05-27 09:00,27,135.35,136,135.3,135.9,120
20100901|2010-05-27 09:30,27,135.9,136.6,135.9,136.6,127
20100901|2010-05-27 10:00,27,136.4,136.45,135.85,136.15,58
20100901|2010-05-27 10:30,27,136.4,136.4,135.85,136.05,38
20100901|2010-05-27 11:00,27,135.9,136,135.55,135.55,29
20100901|2010-05-27 11:30,27,136,136,135.7,135.8,20
20100901|2010-05-27 12:00,27,135.8,136.35,135.8,136.35,34
20100901|2010-05-27 12:30,27,136.25,136.55,136.2,136.4,131
20100901|2010-05-28 02:30,28,136.3,136.4,136.25,136.25,11
20100901|2010-05-28 03:00,28,136.3,136.3,136.3,136.3,3
20100901|2010-05-28 03:30,28,136.4,136.6,136.4,136.55,22
20100901|2010-05-28 04:00,28,136.4,136.4,136.4,136.4,11
20100901|2010-05-28 04:30,28,136.4,136.4,136.35,136.4,6
20100901|2010-05-28 05:00,28,136.45,136.55,136.45,136.55,3
20100901|2010-05-28 05:30,28,136.6,136.6,136.6,136.6,3
20100901|2010-05-28 06:00,28,136.45,136.45,136.3,136.4,13
20100901|2010-05-28 06:30,28,136.5,136.95,136.5,136.95,92
20100901|2010-05-28 07:00,28,136.95,136.95,136.3,136.3,50
20100901|2010-05-28 07:30,28,136.35,136.75,136.25,136.35,35
20100901|2010-05-28 08:00,28,136.25,136.25,135.8,136,53
20100901|2010-05-28 08:30,28,136.1,136.4,135.85,136.4,72
20100901|2010-05-28 09:00,28,136.5,136.55,136.35,136.4,90
20100901|2010-05-28 09:30,28,136.5,136.7,136.35,136.6,56
20100901|2010-05-28 10:00,28,136.6,136.75,136.4,136.6,65
20100901|2010-05-28 10:30,28,136.6,136.65,136.1,136.3,61
20100901|2010-05-28 11:00,28,136.3,136.4,136.1,136.3,35
20100901|2010-05-28 11:30,28,136.1,136.1,135.4,135.65,75
20100901|2010-05-28 12:00,28,135.7,136,135.7,136,115
20100901|2010-05-28 12:30,28,136,136.05,135.7,135.8,138
20100901|2010-06-01 02:30,1,135.55,135.8,135.5,135.55,27
20100901|2010-06-01 03:00,1,135.3,135.4,134.85,134.85,20
20100901|2010-06-01 03:30,1,134.85,135.25,134.85,135.2,58
20100901|2010-06-01 04:00,1,135.1,135.3,135.1,135.25,20
20100901|2010-06-01 04:30,1,135.2,135.45,135.2,135.35,27
20100901|2010-06-01 05:00,1,135.45,135.45,135.2,135.2,14
20100901|2010-06-01 05:30,1,135.25,135.35,135.25,135.35,17
20100901|2010-06-01 06:00,1,135.3,135.45,135.3,135.35,21
20100901|2010-06-01 06:30,1,135.35,135.35,135.15,135.2,58
20100901|2010-06-01 07:00,1,135.2,135.3,135.05,135.2,70
20100901|2010-06-01 07:30,1,135.2,135.4,134.7,135,102
20100901|2010-06-01 08:00,1,135.2,136.9,135.2,136.65,306
20100901|2010-06-01 08:30,1,136.7,137.55,136.5,137.3,354
20100901|2010-06-01 09:00,1,137.35,138.3,137.3,138.2,399
20100901|2010-06-01 09:30,1,138.25,138.4,138,138.35,366
20100901|2010-06-01 10:00,1,138.1,138.65,138.1,138.65,405
20100901|2010-06-01 10:30,1,138.3,139,138.2,138.95,382
20100901|2010-06-01 11:00,1,138.95,139,138.8,138.95,218
20100901|2010-06-01 11:30,1,138.95,138.95,138.6,138.7,59
20100901|2010-06-01 12:00,1,138.7,138.9,137.85,138.15,169
20100901|2010-06-01 12:30,1,138.15,138.3,137.8,137.85,95
20100901|2010-06-02 02:30,2,137.7,138.3,137.7,138.1,75
20100901|2010-06-02 03:00,2,138.05,138.35,138,138.25,71
20100901|2010-06-02 03:30,2,138.1,138.1,137.8,138,94
20100901|2010-06-02 04:00,2,138,138.2,138,138.2,6
20100901|2010-06-02 04:30,2,138.15,138.25,138.15,138.2,7
20100901|2010-06-02 05:00,2,138.1,138.1,138.05,138.1,62
20100901|2010-06-02 05:30,2,138.1,138.1,138.1,138.1,24
20100901|2010-06-02 06:00,2,138.1,138.1,138.1,138.1,30
20100901|2010-06-02 06:30,2,138.1,138.25,138,138.15,34
20100901|2010-06-02 07:00,2,138.1,138.7,137.95,138.55,218
20100901|2010-06-02 07:30,2,138.55,138.9,138.55,138.65,197
20100901|2010-06-02 08:00,2,138.65,139.15,138.55,139.15,170
20100901|2010-06-02 08:30,2,139.15,139.55,138.65,138.85,409
20100901|2010-06-02 09:00,2,138.8,139,138.55,138.7,153
20100901|2010-06-02 09:30,2,138.7,138.7,136.8,136.8,612
20100901|2010-06-02 10:00,2,136.85,137.75,136.8,137.45,354
20100901|2010-06-02 10:30,2,137.3,137.4,137.15,137.25,57
20100901|2010-06-02 11:00,2,137.3,137.7,136.75,136.8,175
20100901|2010-06-02 11:30,2,136.9,137,136.85,137,13
20100901|2010-06-02 12:00,2,137.1,137.1,136.8,136.9,48
20100901|2010-06-02 12:30,2,136.9,137,136.75,136.8,54
20100901|2010-06-03 02:30,3,137.2,137.6,137.2,137.45,74
20100901|2010-06-03 03:00,3,137.4,137.5,137.3,137.4,15
20100901|2010-06-03 03:30,3,137.4,137.45,137.2,137.3,38
20100901|2010-06-03 04:00,3,137.25,137.25,137,137,9
20100901|2010-06-03 04:30,3,137.25,137.25,137.2,137.2,12
20100901|2010-06-03 05:00,3,137.3,137.5,137.3,137.35,68
20100901|2010-06-03 05:30,3,137.4,137.45,137.35,137.35,8
20100901|2010-06-03 06:00,3,137.4,137.4,137.3,137.4,70
20100901|2010-06-03 06:30,3,137.45,137.5,137.45,137.5,8
20100901|2010-06-03 07:00,3,137.4,137.4,136.7,137,244
20100901|2010-06-03 07:30,3,136.95,137.7,136.7,137.4,314
20100901|2010-06-03 08:00,3,137.3,137.35,137,137,106
20100901|2010-06-03 08:30,3,136.95,137.3,136.9,137.25,162
20100901|2010-06-03 09:00,3,137.1,137.1,136.85,137.1,52
20100901|2010-06-03 09:30,3,137.05,137.1,136.85,136.85,90
20100901|2010-06-03 10:00,3,136.95,137.1,136.8,136.85,95
20100901|2010-06-03 10:30,3,136.9,136.95,136.8,136.85,33
20100901|2010-06-03 11:00,3,136.85,136.85,136.5,136.5,83
20100901|2010-06-03 11:30,3,136.5,136.85,136.5,136.6,42
20100901|2010-06-03 12:00,3,136.6,137.15,136.55,137,342
20100901|2010-06-03 12:30,3,137,137.3,136.95,137.1,52
20100901|2010-06-04 02:30,4,137.65,137.65,137.25,137.3,33
20100901|2010-06-04 03:00,4,137.25,137.4,137.25,137.4,15
20100901|2010-06-04 03:30,4,137.25,137.25,137.15,137.15,6
20100901|2010-06-04 04:00,4,137.1,137.5,137.1,137.5,53
20100901|2010-06-04 04:30,4,137.5,137.6,137.4,137.6,70
20100901|2010-06-04 05:00,4,137.45,137.55,137.2,137.3,22
20100901|2010-06-04 05:30,4,137.2,137.2,137.2,137.2,5
20100901|2010-06-04 06:00,4,137.15,137.15,136.95,136.95,51
20100901|2010-06-04 06:30,4,136.85,136.85,136.6,136.65,64
20100901|2010-06-04 07:00,4,136.8,137.2,136.65,137.2,59
20100901|2010-06-04 07:30,4,137.2,137.45,135.8,136.05,291
20100901|2010-06-04 08:00,4,135.95,136.2,135.85,136.2,201
20100901|2010-06-04 08:30,4,136.2,136.25,135.85,136.1,93
20100901|2010-06-04 09:00,4,136.2,136.35,135.9,136.3,119
20100901|2010-06-04 09:30,4,136.3,136.35,135.55,135.75,355
20100901|2010-06-04 10:00,4,135.65,135.8,135.55,135.55,207
20100901|2010-06-04 10:30,4,135.55,135.55,134.95,135.15,419
20100901|2010-06-04 11:00,4,135.05,135.6,135.05,135.6,79
20100901|2010-06-04 11:30,4,135.55,135.75,135.5,135.6,93
20100901|2010-06-04 12:00,4,135.7,135.7,135.2,135.2,157
20100901|2010-06-04 12:30,4,135.3,135.4,135.2,135.3,164
20100901|2010-06-07 02:30,7,135.2,135.2,134.15,134.8,246
20100901|2010-06-07 03:00,7,134.55,134.65,134.5,134.55,51
20100901|2010-06-07 03:30,7,134.55,134.65,134.5,134.5,59
20100901|2010-06-07 04:00,7,134.55,134.6,134.5,134.6,57
20100901|2010-06-07 04:30,7,134.55,135,134.5,134.75,104
20100901|2010-06-07 05:00,7,134.75,134.95,134.75,134.75,25
20100901|2010-06-07 05:30,7,134.8,135.1,134.8,135.1,15
20100901|2010-06-07 06:00,7,135.1,135.1,134.55,134.6,53
20100901|2010-06-07 06:30,7,134.55,134.65,134.55,134.6,14
20100901|2010-06-07 07:00,7,134.6,134.85,134.45,134.75,187
20100901|2010-06-07 07:30,7,134.6,134.75,134.45,134.55,71
20100901|2010-06-07 08:00,7,134.55,134.8,134.1,134.3,341
20100901|2010-06-07 08:30,7,134.45,134.95,134.2,134.5,193
20100901|2010-06-07 09:00,7,134.55,134.7,134.35,134.5,104
20100901|2010-06-07 09:30,7,134.4,134.7,134,134.1,347
20100901|2010-06-07 10:00,7,134.15,134.35,134.1,134.25,69
20100901|2010-06-07 10:30,7,134.3,134.45,134.3,134.35,63
20100901|2010-06-07 11:00,7,134.4,134.45,134.3,134.4,80
20100901|2010-06-07 11:30,7,134.4,134.6,134.4,134.6,62
20100901|2010-06-07 12:00,7,134.5,134.6,134.35,134.6,201
20100901|2010-06-07 12:30,7,134.65,135,134.6,134.7,150
20100901|2010-06-08 02:30,8,134.7,134.9,134.7,134.9,67
20100901|2010-06-08 03:00,8,134.9,134.9,134.7,134.7,50
20100901|2010-06-08 03:30,8,134.65,134.75,134.6,134.6,22
20100901|2010-06-08 04:00,8,134.65,134.7,134.5,134.5,102
20100901|2010-06-08 04:30,8,134.35,134.6,134.3,134.6,8
20100901|2010-06-08 05:00,8,134.6,134.85,134.6,134.85,20
20100901|2010-06-08 05:30,8,134.7,134.7,134.7,134.7,5
20100901|2010-06-08 06:00,8,134.6,134.65,134.45,134.65,24
20100901|2010-06-08 06:30,8,134.55,134.6,134.55,134.6,14
20100901|2010-06-08 07:00,8,134.65,135.5,134.4,135.25,361
20100901|2010-06-08 07:30,8,135.25,135.35,134.8,135,94
20100901|2010-06-08 08:00,8,135,135.3,134.9,135,132
20100901|2010-06-08 08:30,8,135,135.25,134.85,134.95,65
20100901|2010-06-08 09:00,8,135,135.1,134.6,134.8,84
20100901|2010-06-08 09:30,8,134.8,135,134.6,134.9,151
20100901|2010-06-08 10:00,8,134.85,135.05,134.75,134.75,124
20100901|2010-06-08 10:30,8,134.75,135.3,134.75,135.25,99
20100901|2010-06-08 11:00,8,135.25,135.5,135,135.45,123
20100901|2010-06-08 11:30,8,135.45,135.5,135.2,135.4,210
20100901|2010-06-08 12:00,8,135.45,135.5,135,135,225
20100901|2010-06-08 12:30,8,135.05,135.1,134.85,134.9,95
20100901|2010-06-09 02:30,9,135.1,135.4,135.1,135.25,87
20100901|2010-06-09 03:00,9,135.2,135.3,135.2,135.3,24
20100901|2010-06-09 03:30,9,135.2,135.55,135.2,135.55,28
20100901|2010-06-09 04:00,9,135.45,135.45,135.35,135.4,30
20100901|2010-06-09 04:30,9,135.2,135.6,135.2,135.6,152
20100901|2010-06-09 05:00,9,135.55,135.6,135.5,135.6,33
20100901|2010-06-09 05:30,9,135.55,135.65,135.55,135.65,30
20100901|2010-06-09 06:00,9,135.7,135.7,135.6,135.7,20
20100901|2010-06-09 06:30,9,135.7,135.7,135.65,135.7,137
20100901|2010-06-09 07:00,9,135.65,135.8,135.5,135.8,235
20100901|2010-06-09 07:30,9,135.75,136.1,135.75,135.95,589
20100901|2010-06-09 08:00,9,135.95,136.15,135.85,136,144
20100901|2010-06-09 08:30,9,136.1,136.1,135.1,135.2,217
20100901|2010-06-09 09:00,9,135.2,135.35,134.75,135.25,234
20100901|2010-06-09 09:30,9,135.15,135.45,134.9,135.45,138
20100901|2010-06-09 10:00,9,135.45,135.75,135.05,135.45,125
20100901|2010-06-09 10:30,9,135.65,136,135.4,135.8,159
20100901|2010-06-09 11:00,9,135.75,135.85,135.45,135.8,95
20100901|2010-06-09 11:30,9,135.8,135.9,135.65,135.75,43
20100901|2010-06-09 12:00,9,135.75,136.1,135.7,136,232
20100901|2010-06-09 12:30,9,136,136.2,136,136.2,178
20100901|2010-06-10 02:30,10,135.9,136.05,135.4,135.95,98
20100901|2010-06-10 03:00,10,135.8,135.9,135.75,135.9,18
20100901|2010-06-10 03:30,10,135.8,136.2,135.8,136.1,62
20100901|2010-06-10 04:00,10,136.05,136.3,136.05,136.3,237
20100901|2010-06-10 04:30,10,136.3,137.05,136.2,136.75,621
20100901|2010-06-10 05:00,10,136.8,136.8,136.7,136.75,64
20100901|2010-06-10 05:30,10,136.65,136.7,136.3,136.3,64
20100901|2010-06-10 06:00,10,136.35,136.8,136.35,136.65,15
20100901|2010-06-10 06:30,10,136.6,136.8,136.6,136.6,33
20100901|2010-06-10 07:00,10,136.75,137.2,136.35,136.85,312
20100901|2010-06-10 07:30,10,137,139.3,136.8,138.85,1586
20100901|2010-06-10 08:00,10,138.8,138.9,138.45,138.5,485
20100901|2010-06-10 08:30,10,138.5,138.8,138.15,138.7,399
20100901|2010-06-10 09:00,10,138.7,138.9,138.55,138.6,362
20100901|2010-06-10 09:30,10,138.6,138.95,138.45,138.9,268
20100901|2010-06-10 10:00,10,138.85,139,138.6,138.6,224
20100901|2010-06-10 10:30,10,138.6,138.95,138.6,138.9,220
20100901|2010-06-10 11:00,10,138.9,139.1,138.6,139,286
20100901|2010-06-10 11:30,10,139,139.15,138.6,139,125
20100901|2010-06-10 12:00,10,139,139,138.4,138.8,362
20100901|2010-06-10 12:30,10,138.8,139,138.65,138.75,192
20100901|2010-06-10 13:00,10,138.75,138.75,138.75,138.75,2
20100901|2010-06-11 02:30,11,138.65,139.2,138.55,139,206
20100901|2010-06-11 03:00,11,139.05,139.25,139.05,139.2,52
20100901|2010-06-11 03:30,11,139.05,140,139.05,139.85,261
20100901|2010-06-11 04:00,11,139.9,141.35,139.7,141.25,450
20100901|2010-06-11 04:30,11,141.25,143.55,141.25,143.15,1138
20100901|2010-06-11 05:00,11,143.15,143.2,142.85,142.9,205
20100901|2010-06-11 05:30,11,143,143.7,142.9,143.4,262
20100901|2010-06-11 06:00,11,143.45,143.85,143.45,143.5,343
20100901|2010-06-11 06:30,11,143.5,143.65,142.15,142.8,441
20100901|2010-06-11 07:00,11,142.8,143.5,142.45,142.95,784
20100901|2010-06-11 07:30,11,143.05,147.2,143,145.8,3528
20100901|2010-06-11 08:00,11,145.8,147.5,145.5,146.75,1497
20100901|2010-06-11 08:30,11,146.8,147.55,146.35,146.9,1171
20100901|2010-06-11 09:00,11,146.95,146.95,146.25,146.25,630
20100901|2010-06-11 09:30,11,146.45,146.6,144.55,145.5,839
20100901|2010-06-11 10:00,11,145.45,145.65,144.9,145.5,668
20100901|2010-06-11 10:30,11,145.5,145.95,145,145.7,442
20100901|2010-06-11 11:00,11,145.7,145.7,145.05,145.35,381
20100901|2010-06-11 11:30,11,145.45,145.45,144.85,145.15,340
20100901|2010-06-11 12:00,11,145.25,146.9,145.2,146.05,1084
20100901|2010-06-11 12:30,11,146.15,146.4,145.8,145.8,499
20100901|2010-06-14 02:30,14,146.1,146.75,145.95,146.3,1035
20100901|2010-06-14 03:00,14,146.45,146.45,145.25,145.25,274
20100901|2010-06-14 03:30,14,145.3,146.15,145.15,146,298
20100901|2010-06-14 04:00,14,146.15,146.5,146.15,146.25,110
20100901|2010-06-14 04:30,14,146.2,146.4,146.15,146.3,78
20100901|2010-06-14 05:00,14,146.3,146.9,146.3,146.85,150
20100901|2010-06-14 05:30,14,146.85,146.9,146.1,146.25,75
20100901|2010-06-14 06:00,14,146.45,146.6,146.1,146.6,130
20100901|2010-06-14 06:30,14,146.6,146.85,146.5,146.85,60
20100901|2010-06-14 07:00,14,146.9,147.45,146.65,147.4,820
20100901|2010-06-14 07:30,14,147.45,147.9,145.7,146.4,1203
20100901|2010-06-14 08:00,14,146.4,147.7,146.1,147.35,781
20100901|2010-06-14 08:30,14,147.3,148.15,147.1,147.6,974
20100901|2010-06-14 09:00,14,147.6,149.6,147.15,149.4,1570
20100901|2010-06-14 09:30,14,149.4,149.8,148.6,149.35,1640
20100901|2010-06-14 10:00,14,149.4,151.3,149.4,151,2611
20100901|2010-06-14 10:30,14,151.05,151.5,150.5,150.6,1131
20100901|2010-06-14 11:00,14,150.65,151.8,150.4,151.6,907
20100901|2010-06-14 11:30,14,151.6,152.05,151.1,151.8,573
20100901|2010-06-14 12:00,14,151.8,152.3,151.15,151.35,1475
20100901|2010-06-14 12:30,14,151.3,151.5,150.5,150.6,549
20100901|2010-06-14 13:00,14,150.6,150.6,150.6,150.6,1
20100901|2010-06-15 02:30,15,151,151.25,149.65,149.75,587
20100901|2010-06-15 03:00,15,149.6,149.7,148.95,149.1,441
20100901|2010-06-15 03:30,15,149,149.65,148.85,149.45,148
20100901|2010-06-15 04:00,15,149.45,149.7,149.4,149.7,81
20100901|2010-06-15 04:30,15,149.7,149.95,149.6,149.9,273
20100901|2010-06-15 05:00,15,149.9,149.9,149.8,149.85,39
20100901|2010-06-15 05:30,15,149.85,149.95,149.8,149.95,58
20100901|2010-06-15 06:00,15,149.95,150.25,149.75,149.8,152
20100901|2010-06-15 06:30,15,149.9,150.25,149.85,150.25,136
20100901|2010-06-15 07:00,15,150.2,150.6,149.15,149.25,829
20100901|2010-06-15 07:30,15,149.3,149.8,148.15,148.5,1927
20100901|2010-06-15 08:00,15,148.5,149.65,148.25,149.5,1377
20100901|2010-06-15 08:30,15,149.45,150.8,149.2,150.65,1110
20100901|2010-06-15 09:00,15,150.65,151.7,149.7,151.7,1406
20100901|2010-06-15 09:30,15,151.7,151.9,151,151.9,1856
20100901|2010-06-15 10:00,15,151.85,159.05,151.75,157.8,6322
20100901|2010-06-15 10:30,15,157.8,158.25,157.15,157.15,1614
20100901|2010-06-15 11:00,15,157.1,161.05,157.1,159.85,2620
20100901|2010-06-15 11:30,15,160,160.4,158.9,158.9,1076
20100901|2010-06-15 12:00,15,158.95,160.1,158.35,160,2053
20100901|2010-06-15 12:30,15,160,160,158.6,158.9,1200
20100901|2010-06-16 02:30,16,159.6,159.6,158.6,158.7,468
20100901|2010-06-16 03:00,16,158.7,159.4,158.3,159.4,157
20100901|2010-06-16 03:30,16,159.45,159.6,159.35,159.35,107
20100901|2010-06-16 04:00,16,159.35,159.35,159,159,88
20100901|2010-06-16 04:30,16,159,160.7,159,160.7,381
20100901|2010-06-16 05:00,16,160.7,162.95,160.65,161.7,811
20100901|2010-06-16 05:30,16,162,162.1,159.25,159.55,447
20100901|2010-06-16 06:00,16,159.55,161.65,159.3,161.35,269
20100901|2010-06-16 06:30,16,161.45,161.65,160.8,161.5,412
20100901|2010-06-16 07:00,16,161.5,162.35,159.5,160.35,1448
20100901|2010-06-16 07:30,16,160.25,162.95,157.6,161.15,3581
20100901|2010-06-16 08:00,16,161.25,162.25,160.15,160.75,1096
20100901|2010-06-16 08:30,16,160.9,161.8,158.65,159.2,1448
20100901|2010-06-16 09:00,16,159.3,160,159.3,159.6,602
20100901|2010-06-16 09:30,16,159.6,161.2,159.35,159.6,1379
20100901|2010-06-16 10:00,16,159.55,160.55,159.4,160.5,696
20100901|2010-06-16 10:30,16,160.55,160.8,160.35,160.5,557
20100901|2010-06-16 11:00,16,160.5,161.2,160.05,160.2,1054
20100901|2010-06-16 11:30,16,160.15,160.7,159.1,159.3,633
20100901|2010-06-16 12:00,16,159.25,159.7,157.7,159.5,2020
20100901|2010-06-16 12:30,16,159.5,159.6,159.15,159.4,652
20100901|2010-06-16 13:00,16,159.4,159.4,159.4,159.4,5
20100901|2010-06-17 02:30,17,158.8,158.85,157.85,158.8,305
20100901|2010-06-17 03:00,17,158.85,159.1,158.7,158.95,183
20100901|2010-06-17 03:30,17,158.7,159.05,158.65,158.75,121
20100901|2010-06-17 04:00,17,158.75,159.15,158.7,159.15,45
20100901|2010-06-17 04:30,17,159.15,159.4,159.05,159.25,77
20100901|2010-06-17 05:00,17,159.25,159.35,159.2,159.25,52
20100901|2010-06-17 05:30,17,159.2,159.4,159.15,159.35,146
20100901|2010-06-17 06:00,17,159.4,160.4,159.4,159.75,459
20100901|2010-06-17 06:30,17,159.7,160.1,159.45,159.9,290
20100901|2010-06-17 07:00,17,159.9,160.2,158.8,159.8,839
20100901|2010-06-17 07:30,17,159.8,160.9,159.35,160.45,1718
20100901|2010-06-17 08:00,17,160.35,160.5,159.65,159.9,807
20100901|2010-06-17 08:30,17,159.85,160.2,158.9,159.7,949
20100901|2010-06-17 09:00,17,159.6,159.6,159.05,159.05,714
20100901|2010-06-17 09:30,17,159.05,159.35,158.5,158.8,753
20100901|2010-06-17 10:00,17,158.75,158.95,158.1,158.4,1280
20100901|2010-06-17 10:30,17,158.35,158.6,156.65,157.95,1848
20100901|2010-06-17 11:00,17,157.75,158.85,157.4,158.45,768
20100901|2010-06-17 11:30,17,158.45,158.75,158.3,158.5,358
20100901|2010-06-17 12:00,17,158.6,158.7,157.5,157.75,643
20100901|2010-06-17 12:30,17,157.7,158,157.05,157.25,598
20100901|2010-06-18 02:30,18,157.5,157.85,157.1,157.75,436
20100901|2010-06-18 03:00,18,157.65,157.8,157.35,157.35,208
20100901|2010-06-18 03:30,18,157.35,157.35,156.8,157.05,260
20100901|2010-06-18 04:00,18,157.1,157.1,156.75,156.8,68
20100901|2010-06-18 04:30,18,156.8,156.8,156.5,156.65,226
20100901|2010-06-18 05:00,18,156.65,157.65,156.65,157,256
20100901|2010-06-18 05:30,18,156.85,157.1,156.8,157,67
20100901|2010-06-18 06:00,18,156.95,156.95,156.5,156.5,147
20100901|2010-06-18 06:30,18,156.55,156.85,156.2,156.85,277
20100901|2010-06-18 07:00,18,156.65,157.2,155.4,155.5,963
20100901|2010-06-18 07:30,18,155.7,158.8,155.6,158.15,1765
20100901|2010-06-18 08:00,18,158.1,158.9,157.75,158.6,652
20100901|2010-06-18 08:30,18,158.55,160,158.25,159.1,1734
20100901|2010-06-18 09:00,18,159.1,160.3,159.1,159.85,1030
20100901|2010-06-18 09:30,18,159.85,160.7,159.5,160.7,1151
20100901|2010-06-18 10:00,18,160.7,163.05,160.6,161.5,2985
20100901|2010-06-18 10:30,18,161.45,162.1,160.35,161.65,789
20100901|2010-06-18 11:00,18,161.6,162.2,161.5,162.1,476
20100901|2010-06-18 11:30,18,162.05,162.15,161.35,162.1,483
20100901|2010-06-18 12:00,18,162.1,162.5,161.4,161.7,793
20100901|2010-06-18 12:30,18,161.7,162.2,161.7,161.7,615
20100901|2010-06-21 02:30,21,162,162.65,161.65,162.5,767
20100901|2010-06-21 03:00,21,162.5,162.5,161.5,161.55,222
20100901|2010-06-21 03:30,21,161.55,162.05,161.5,162,98
20100901|2010-06-21 04:00,21,161.85,161.95,161.7,161.75,36
20100901|2010-06-21 04:30,21,161.7,161.95,161.4,161.95,92
20100901|2010-06-21 05:00,21,161.8,161.8,161.65,161.75,42
20100901|2010-06-21 05:30,21,161.65,162.1,161.65,161.9,47
20100901|2010-06-21 06:00,21,162,162.15,161.85,162,57
20100901|2010-06-21 06:30,21,162.15,162.65,162.1,162.65,209
20100901|2010-06-21 07:00,21,162.6,164.5,162.2,163,1581
20100901|2010-06-21 07:30,21,163,163.2,161.95,162.8,845
20100901|2010-06-21 08:00,21,162.65,163,160.75,160.8,1149
20100901|2010-06-21 08:30,21,160.8,162.4,160.6,162,829
20100901|2010-06-21 09:00,21,162.05,162.5,161.75,162.35,731
20100901|2010-06-21 09:30,21,162.35,162.65,162.3,162.55,458
20100901|2010-06-21 10:00,21,162.6,165.45,162.1,164.5,1658
20100901|2010-06-21 10:30,21,164.6,165.1,162.2,163.35,1393
20100901|2010-06-21 11:00,21,163.45,163.5,162.5,162.6,548
20100901|2010-06-21 11:30,21,162.5,162.55,161,161.55,840
20100901|2010-06-21 12:00,21,161.6,162.5,160.3,160.4,783
20100901|2010-06-21 12:30,21,160.3,160.75,158.35,158.75,1385
20100901|2010-06-21 13:00,21,158.85,158.85,158.85,158.85,1
20100901|2010-06-22 02:30,22,159.75,160.35,159.1,160.1,711
20100901|2010-06-22 03:00,22,160,160,159.7,159.95,206
20100901|2010-06-22 03:30,22,159.9,160.15,159.8,160,147
20100901|2010-06-22 04:00,22,160,160,159.8,159.9,117
20100901|2010-06-22 04:30,22,159.95,160.1,159.55,159.6,144
20100901|2010-06-22 05:00,22,159.55,159.7,159.4,159.45,111
20100901|2010-06-22 05:30,22,159.6,159.8,159.4,159.4,46
20100901|2010-06-22 06:00,22,159.4,159.55,159.05,159.3,254
20100901|2010-06-22 06:30,22,159.5,159.5,158.65,158.75,242
20100901|2010-06-22 07:00,22,158.75,159.15,157.45,158.6,855
20100901|2010-06-22 07:30,22,158.6,160.75,158.55,160.05,1605
20100901|2010-06-22 08:00,22,160,160.7,159.95,160.7,673
20100901|2010-06-22 08:30,22,160.7,161.5,159.9,161.25,1088
20100901|2010-06-22 09:00,22,161.1,162.4,160.35,161.7,1081
20100901|2010-06-22 09:30,22,161.55,161.9,160.6,161.4,625
20100901|2010-06-22 10:00,22,161.45,161.6,160.8,161.4,599
20100901|2010-06-22 10:30,22,161.4,162.45,161.05,161.65,784
20100901|2010-06-22 11:00,22,161.7,161.9,161.05,161.2,342
20100901|2010-06-22 11:30,22,161.2,161.2,160.3,160.5,313
20100901|2010-06-22 12:00,22,160.45,160.95,160.2,160.7,594
20100901|2010-06-22 12:30,22,160.6,161.2,160.5,160.7,348
20100901|2010-06-23 02:30,23,160.3,161,160.2,160.8,148
20100901|2010-06-23 03:00,23,160.8,161.2,160.75,161.2,91
20100901|2010-06-23 03:30,23,161.2,161.2,160.75,160.75,24
20100901|2010-06-23 04:00,23,160.8,160.95,160.7,160.7,13
20100901|2010-06-23 04:30,23,160.8,161.4,160.8,161.15,141
20100901|2010-06-23 05:00,23,161.1,161.35,161,161.1,36
20100901|2010-06-23 05:30,23,161.1,161.1,160.6,160.95,84
20100901|2010-06-23 06:00,23,160.9,161.05,160.85,160.95,50
20100901|2010-06-23 06:30,23,160.85,160.85,160.35,160.45,91
20100901|2010-06-23 07:00,23,160.7,160.95,158.85,159.9,746
20100901|2010-06-23 07:30,23,159.85,161.45,159,160.65,1405
20100901|2010-06-23 08:00,23,160.55,161.3,160.5,160.6,487
20100901|2010-06-23 08:30,23,160.65,160.85,159.55,160.3,802
20100901|2010-06-23 09:00,23,160.3,160.3,159.05,159.5,787
20100901|2010-06-23 09:30,23,159.5,160.35,159.35,160.05,630
20100901|2010-06-23 10:00,23,160.1,160.15,159.5,159.5,311
20100901|2010-06-23 10:30,23,159.6,160.2,159.55,159.65,262
20100901|2010-06-23 11:00,23,159.6,160.3,159.6,160.3,408
20100901|2010-06-23 11:30,23,160.25,160.85,159.9,160.55,391
20100901|2010-06-23 12:00,23,160.55,160.85,159.95,160.5,544
20100901|2010-06-23 12:30,23,160.45,160.8,160.15,160.8,367
20100901|2010-06-23 13:00,23,160.8,160.8,160.8,160.8,1
20100901|2010-06-24 02:30,24,160.5,161.05,160.5,160.95,184
20100901|2010-06-24 03:00,24,161,161.5,160.9,161.5,208
20100901|2010-06-24 03:30,24,161.5,163.65,161.45,163.35,885
20100901|2010-06-24 04:00,24,163.4,165.6,163.05,165.5,984
20100901|2010-06-24 04:30,24,165.5,171,165.25,170.4,1914
20100901|2010-06-24 05:00,24,170.4,176.5,170.2,170.2,1820
20100901|2010-06-24 05:30,24,170.3,171.6,164.5,167.65,1115
20100901|2010-06-24 06:00,24,167.65,169.5,166.55,169.35,409
20100901|2010-06-24 06:30,24,169.25,169.85,168.5,169.6,329
20100901|2010-06-24 07:00,24,169.55,172.5,168.55,169.1,1314
20100901|2010-06-24 07:30,24,169.15,170.4,168.55,169.35,1265
20100901|2010-06-24 08:00,24,169.35,169.8,167.25,169.5,1400
20100901|2010-06-24 08:30,24,169.45,169.45,168,168.6,511
20100901|2010-06-24 09:00,24,168.5,169.8,168.1,169.45,819
20100901|2010-06-24 09:30,24,169.5,169.85,169.1,169.3,751
20100901|2010-06-24 10:00,24,169.3,169.7,168.6,169.2,659
20100901|2010-06-24 10:30,24,169.2,169.2,168.6,168.65,428
20100901|2010-06-24 11:00,24,168.65,168.85,168.35,168.7,286
20100901|2010-06-24 11:30,24,168.65,168.65,168.15,168.4,359
20100901|2010-06-24 12:00,24,168.4,168.9,168.3,168.75,666
20100901|2010-06-24 12:30,24,168.65,168.75,168.15,168.3,472
20100901|2010-06-25 02:30,25,168.8,168.8,167.15,167.5,312
20100901|2010-06-25 03:00,25,167.55,169.25,167.5,167.5,236
20100901|2010-06-25 03:30,25,167.7,168,167.5,167.7,90
20100901|2010-06-25 04:00,25,167.7,168.35,166.45,167.85,157
20100901|2010-06-25 04:30,25,167.75,168,166.5,167,148
20100901|2010-06-25 05:00,25,167.3,167.3,167.1,167.15,44
20100901|2010-06-25 05:30,25,167.15,167.25,167.1,167.25,67
20100901|2010-06-25 06:00,25,167.25,167.8,167.25,167.75,81
20100901|2010-06-25 06:30,25,167.8,168.9,167.7,168.7,281
20100901|2010-06-25 07:00,25,168.65,170.85,168.25,168.85,1183
20100901|2010-06-25 07:30,25,168.8,168.8,166.05,166.95,2003
20100901|2010-06-25 08:00,25,166.95,168.9,166.8,167.95,705
20100901|2010-06-25 08:30,25,168,168.5,167.1,167.65,450
20100901|2010-06-25 09:00,25,167.65,167.85,166.85,167.25,532
20100901|2010-06-25 09:30,25,167.1,167.75,166,166.9,667
20100901|2010-06-25 10:00,25,166.9,167.95,166.7,167.55,617
20100901|2010-06-25 10:30,25,167.6,167.95,166.7,167.9,378
20100901|2010-06-25 11:00,25,167.8,167.95,167.35,167.9,243
20100901|2010-06-25 11:30,25,167.85,168.05,167.5,168.05,209
20100901|2010-06-25 12:00,25,168,169.15,167.95,169.05,1217
20100901|2010-06-25 12:30,25,169,169,167.9,168,405
20100901|2010-06-28 02:30,28,168,168.55,167.65,168.3,138
20100901|2010-06-28 03:00,28,168.3,170.5,168.3,169.3,345
20100901|2010-06-28 03:30,28,169.3,170.65,169.3,170,62
20100901|2010-06-28 04:00,28,170,170.65,169.9,170.4,27
20100901|2010-06-28 04:30,28,170.3,170.4,169.25,169.5,65
20100901|2010-06-28 05:00,28,169.55,169.75,168.5,168.5,70
20100901|2010-06-28 05:30,28,168.6,168.65,168.1,168.65,56
20100901|2010-06-28 06:00,28,168.7,168.95,168.5,168.95,15
20100901|2010-06-28 06:30,28,169,169.6,168.9,169.2,69
20100901|2010-06-28 07:00,28,169.15,169.65,167.9,168.15,533
20100901|2010-06-28 07:30,28,168.1,168.9,167.85,168.15,487
20100901|2010-06-28 08:00,28,168.1,169.3,167.8,169,325
20100901|2010-06-28 08:30,28,169,169.05,168.1,168.75,256
20100901|2010-06-28 09:00,28,168.7,169.1,168.15,168.65,335
20100901|2010-06-28 09:30,28,168.65,168.8,168.2,168.5,416
20100901|2010-06-28 10:00,28,168.5,169.5,168.3,169.1,416
20100901|2010-06-28 10:30,28,168.85,169,168.4,168.4,215
20100901|2010-06-28 11:00,28,168.4,168.8,167.55,168.05,463
20100901|2010-06-28 11:30,28,168.05,168.65,167.55,168.25,206
20100901|2010-06-28 12:00,28,168.2,168.65,167.4,167.9,426
20100901|2010-06-28 12:30,28,168.1,168.45,167.85,168.05,313
20100901|2010-06-29 02:30,29,167.5,167.95,167,167.9,129
20100901|2010-06-29 03:00,29,167.8,167.8,166.8,166.8,210
20100901|2010-06-29 03:30,29,166.8,168,166.8,167.5,174
20100901|2010-06-29 04:00,29,167.65,167.65,167,167.1,56
20100901|2010-06-29 04:30,29,167.1,167.6,167.05,167.4,36
20100901|2010-06-29 05:00,29,167.5,167.7,167.4,167.5,28
20100901|2010-06-29 05:30,29,167.55,167.55,167,167.1,68
20100901|2010-06-29 06:00,29,167.4,167.55,167.1,167.1,56
20100901|2010-06-29 06:30,29,167.1,167.4,167,167.4,23
20100901|2010-06-29 07:00,29,167.35,167.8,166.75,167.1,542
20100901|2010-06-29 07:30,29,167.15,167.55,166.8,167.2,402
20100901|2010-06-29 08:00,29,167.3,167.5,166.7,166.85,1060
20100901|2010-06-29 08:30,29,166.8,166.8,163.35,163.5,2451
20100901|2010-06-29 09:00,29,163.4,163.4,160.1,162.25,2747
20100901|2010-06-29 09:30,29,162.25,163.65,162,163.15,697
20100901|2010-06-29 10:00,29,163.15,163.5,162.8,163.3,561
20100901|2010-06-29 10:30,29,163.4,163.4,161.95,162.45,518
20100901|2010-06-29 11:00,29,162.5,163.4,162.35,163.05,330
20100901|2010-06-29 11:30,29,163.15,163.45,162.75,163.05,405
20100901|2010-06-29 12:00,29,162.85,163.45,162.7,163.05,600
20100901|2010-06-29 12:30,29,163.05,163.25,162.6,162.7,418
20100901|2010-06-29 13:00,29,162.7,162.7,162.7,162.7,1
20100901|2010-06-30 02:30,30,163.15,163.95,163.15,163.6,134
20100901|2010-06-30 03:00,30,163.6,163.8,163.35,163.6,86
20100901|2010-06-30 03:30,30,163.7,163.85,162.65,162.7,136
20100901|2010-06-30 04:00,30,162.6,162.95,161.75,162.15,311
20100901|2010-06-30 04:30,30,162,162.4,161.4,161.85,164
20100901|2010-06-30 05:00,30,161.85,162.2,161,161.25,276
20100901|2010-06-30 05:30,30,161.3,161.6,160.55,161.6,416
20100901|2010-06-30 06:00,30,161.55,162.95,161.55,162.7,199
20100901|2010-06-30 06:30,30,162.65,163.75,162.35,163.3,185
20100901|2010-06-30 07:00,30,163.05,164,160.95,161.9,1192
20100901|2010-06-30 07:30,30,161.9,163.65,161.7,162.2,994
20100901|2010-06-30 08:00,30,162.15,162.4,161.55,161.9,502
20100901|2010-06-30 08:30,30,161.85,162.5,161.6,162.4,617
20100901|2010-06-30 09:00,30,162.35,163.5,162.1,163.3,859
20100901|2010-06-30 09:30,30,163.25,163.5,162.75,163.1,717
20100901|2010-06-30 10:00,30,163.2,164.75,163,163.95,678
20100901|2010-06-30 10:30,30,163.95,164.55,163.3,163.7,973
20100901|2010-06-30 11:00,30,163.7,164,163.35,163.9,274
20100901|2010-06-30 11:30,30,163.9,163.95,162.45,163,299
20100901|2010-06-30 12:00,30,163,166.2,162.95,165.95,2722
20100901|2010-06-30 12:30,30,165.75,166.6,165.5,165.8,865
20100901|2010-07-01 02:30,1,165.45,165.75,165,165.7,250
20100901|2010-07-01 03:00,1,165.6,166.4,165.55,166.1,431
20100901|2010-07-01 03:30,1,166,166.1,165.3,166.1,151
20100901|2010-07-01 04:00,1,165.85,166.2,165.5,165.5,256
20100901|2010-07-01 04:30,1,165.55,166.2,165.4,166.15,82
20100901|2010-07-01 05:00,1,166.15,167.65,166.15,167.4,376
20100901|2010-07-01 05:30,1,167.5,168.85,167.5,168.4,448
20100901|2010-07-01 06:00,1,168.4,168.4,167.65,167.8,98
20100901|2010-07-01 06:30,1,167.8,169.25,167.05,167.1,404
20100901|2010-07-01 07:00,1,167.1,167.75,164.7,166.55,947
20100901|2010-07-01 07:30,1,166.45,166.65,165,166.2,1148
20100901|2010-07-01 08:00,1,166.1,167.5,165.5,167.2,683
20100901|2010-07-01 08:30,1,167.25,168.65,167.1,167.75,941
20100901|2010-07-01 09:00,1,167.75,167.75,166.05,166.7,797
20100901|2010-07-01 09:30,1,166.75,166.85,164.2,165.65,899
20100901|2010-07-01 10:00,1,165.65,167.95,165.4,167.15,1004
20100901|2010-07-01 10:30,1,167.2,167.2,165.85,166.65,497
20100901|2010-07-01 11:00,1,166.65,167.8,166.5,167.2,423
20100901|2010-07-01 11:30,1,167.3,167.9,167.1,167.55,273
20100901|2010-07-01 12:00,1,167.55,168.9,167,167,1323
20100901|2010-07-01 12:30,1,166.95,167.15,166.35,167.15,782
20100901|2010-07-02 02:30,2,167.8,167.8,166.65,167.25,113
20100901|2010-07-02 03:00,2,167.3,168.05,167.25,167.6,116
20100901|2010-07-02 03:30,2,167.6,168.2,167.6,167.75,56
20100901|2010-07-02 04:00,2,167.75,167.9,167.1,167.6,66
20100901|2010-07-02 04:30,2,167.4,167.85,166.95,167,57
20100901|2010-07-02 05:00,2,166.95,167.25,166.8,167.2,22
20100901|2010-07-02 05:30,2,167.35,167.4,167.1,167.15,25
20100901|2010-07-02 06:00,2,166.95,167.1,165.45,166.15,212
20100901|2010-07-02 06:30,2,166.05,166.15,165.25,165.8,144
20100901|2010-07-02 07:00,2,165.9,166.3,163.75,165.25,898
20100901|2010-07-02 07:30,2,165.25,166.8,164.95,165.1,766
20100901|2010-07-02 08:00,2,165,165.95,164.8,165.65,195
20100901|2010-07-02 08:30,2,165.7,166.8,165.55,166.2,374
20100901|2010-07-02 09:00,2,166.1,166.8,165.4,165.6,373
20100901|2010-07-02 09:30,2,165.65,166.3,165.5,165.8,487
20100901|2010-07-02 10:00,2,165.85,166,165.05,165.5,232
20100901|2010-07-02 10:30,2,165.45,166,165.4,165.75,161
20100901|2010-07-02 11:00,2,165.8,166.4,165.6,166.15,131
20100901|2010-07-02 11:30,2,166.15,166.15,165.8,165.9,77
20100901|2010-07-02 12:00,2,165.75,165.75,164.2,164.5,984
20100901|2010-07-02 12:30,2,164.5,164.5,163.9,164.05,544
20100901|2010-07-02 13:00,2,164.1,164.1,164.1,164.1,1
20100901|2010-07-06 02:30,6,163.45,163.5,162.55,162.8,556
20100901|2010-07-06 03:00,6,162.7,162.7,160.3,161.7,739
20100901|2010-07-06 03:30,6,161.45,163.3,161.2,162.85,206
20100901|2010-07-06 04:00,6,162.75,162.9,161.8,162.35,55
20100901|2010-07-06 04:30,6,162.35,162.8,162.1,162.55,68
20100901|2010-07-06 05:00,6,162.7,162.75,162,162.2,63
20100901|2010-07-06 05:30,6,162.5,162.6,162.05,162.05,33
20100901|2010-07-06 06:00,6,162.1,162.35,161.2,161.8,145
20100901|2010-07-06 06:30,6,161.7,162,161.6,162,96
20100901|2010-07-06 07:00,6,162,162,158.6,160.4,2947
20100901|2010-07-06 07:30,6,160.4,161.9,159.25,161.3,1034
20100901|2010-07-06 08:00,6,161.1,161.85,161,161.5,385
20100901|2010-07-06 08:30,6,161.5,161.5,160.6,160.7,466
20100901|2010-07-06 09:00,6,160.7,161.35,160.65,160.9,416
20100901|2010-07-06 09:30,6,160.95,161.45,160.35,160.6,586
20100901|2010-07-06 10:00,6,160.55,160.95,159.5,160.05,694
20100901|2010-07-06 10:30,6,160.1,160.9,159.7,159.9,604
20100901|2010-07-06 11:00,6,159.85,159.85,159.35,159.45,469
20100901|2010-07-06 11:30,6,159.4,159.6,157,157.2,2118
20100901|2010-07-06 12:00,6,157.2,158.3,156.85,157.9,1350
20100901|2010-07-06 12:30,6,157.8,157.95,157.15,157.2,627
20100901|2010-07-07 02:30,7,157.65,158.95,157.65,158.6,298
20100901|2010-07-07 03:00,7,158.6,159.45,158.6,159.05,254
20100901|2010-07-07 03:30,7,159.1,159.2,158.8,159,116
20100901|2010-07-07 04:00,7,159.05,159.75,159.05,159.2,159
20100901|2010-07-07 04:30,7,159.4,159.4,159.05,159.2,18
20100901|2010-07-07 05:00,7,159,159.15,159,159,17
20100901|2010-07-07 05:30,7,159.1,159.1,158.4,158.9,142
20100901|2010-07-07 06:00,7,158.6,158.8,158.2,158.4,112
20100901|2010-07-07 06:30,7,158.45,158.55,158.15,158.35,126
20100901|2010-07-07 07:00,7,158.45,159.15,158.2,158.2,706
20100901|2010-07-07 07:30,7,158.25,158.6,157.75,157.75,625
20100901|2010-07-07 08:00,7,157.75,158.4,157.05,157.95,781
20100901|2010-07-07 08:30,7,157.95,158.2,157.6,157.85,406
20100901|2010-07-07 09:00,7,157.85,160.4,157.75,159.65,1201
20100901|2010-07-07 09:30,7,159.55,161.75,159.3,161.1,1901
20100901|2010-07-07 10:00,7,161.05,162.7,161.05,161.35,1534
20100901|2010-07-07 10:30,7,161.3,161.75,160.25,160.75,525
20100901|2010-07-07 11:00,7,160.65,161.4,160.65,161.35,401
20100901|2010-07-07 11:30,7,161.3,161.9,161.05,161.9,284
20100901|2010-07-07 12:00,7,161.9,163.3,161.8,163,1987
20100901|2010-07-07 12:30,7,163,163.9,162.8,163.9,980
20100901|2010-07-07 13:00,7,163.95,163.95,163.95,163.95,1
20100901|2010-07-08 02:30,8,163.05,163.8,162.4,163.5,294
20100901|2010-07-08 03:00,8,163.65,163.75,162.15,162.55,279
20100901|2010-07-08 03:30,8,162.6,162.8,162.55,162.75,31
20100901|2010-07-08 04:00,8,162.65,162.95,162.45,162.55,85
20100901|2010-07-08 04:30,8,162.65,162.65,162.2,162.25,79
20100901|2010-07-08 05:00,8,162.3,162.7,162.3,162.6,48
20100901|2010-07-08 05:30,8,162.7,162.95,162.35,162.35,52
20100901|2010-07-08 06:00,8,162.35,162.45,161.8,162.05,117
20100901|2010-07-08 06:30,8,162.15,162.45,161.4,161.6,243
20100901|2010-07-08 07:00,8,161.65,163.2,161.3,162.05,519
20100901|2010-07-08 07:30,8,162.1,162.5,161.35,162.1,739
20100901|2010-07-08 08:00,8,162.1,162.15,161.2,161.85,450
20100901|2010-07-08 08:30,8,161.75,162.6,160.85,161.15,746
20100901|2010-07-08 09:00,8,161.2,161.85,161,161.6,366
20100901|2010-07-08 09:30,8,161.6,161.6,161.15,161.5,179
20100901|2010-07-08 10:00,8,161.5,162,161.25,161.35,252
20100901|2010-07-08 10:30,8,161.35,161.75,161.1,161.4,178
20100901|2010-07-08 11:00,8,161.6,161.9,161.5,161.75,181
20100901|2010-07-08 11:30,8,161.7,161.8,161.6,161.8,80
20100901|2010-07-08 12:00,8,161.8,162.35,161.6,162.15,640
20100901|2010-07-08 12:30,8,162.1,162.6,162.1,162.35,506
20100901|2010-07-09 02:30,9,162.25,162.6,162.1,162.15,134
20100901|2010-07-09 03:00,9,162.05,162.95,162.05,162.75,118
20100901|2010-07-09 03:30,9,162.85,162.9,162.2,162.25,58
20100901|2010-07-09 04:00,9,162.5,162.75,162.2,162.75,18
20100901|2010-07-09 04:30,9,162.7,163.7,162.7,163.35,220
20100901|2010-07-09 05:00,9,163.4,166.25,163.4,165.6,594
20100901|2010-07-09 05:30,9,165.6,167.2,165.55,165.65,549
20100901|2010-07-09 06:00,9,165.85,165.9,164.7,164.9,143
20100901|2010-07-09 06:30,9,164.75,165.85,164.75,165.65,137
20100901|2010-07-09 07:00,9,165.65,166.65,165.2,165.25,696
20100901|2010-07-09 07:30,9,165.45,166.5,165.25,165.65,499
20100901|2010-07-09 08:00,9,165.45,165.95,165.05,165.45,316
20100901|2010-07-09 08:30,9,165.25,165.65,164.3,164.75,431
20100901|2010-07-09 09:00,9,164.7,165.75,164.3,164.8,858
20100901|2010-07-09 09:30,9,164.8,165.05,164.2,164.7,408
20100901|2010-07-09 10:00,9,164.6,165.3,164.2,164.8,385
20100901|2010-07-09 10:30,9,164.75,164.8,163.05,163.25,820
20100901|2010-07-09 11:00,9,163.25,163.9,163.05,163.6,455
20100901|2010-07-09 11:30,9,163.55,164.55,163.15,164.3,436
20100901|2010-07-09 12:00,9,164.2,164.55,163.55,163.55,651
20100901|2010-07-09 12:30,9,163.55,163.75,163,163.2,568
20100901|2010-07-12 02:30,12,162.75,162.85,160,161.15,441
20100901|2010-07-12 03:00,12,161.25,161.35,160.1,161,293
20100901|2010-07-12 03:30,12,161,161.2,160.5,160.5,123
20100901|2010-07-12 04:00,12,160.55,160.55,159,160,227
20100901|2010-07-12 04:30,12,159.75,160.15,159.65,160.1,101
20100901|2010-07-12 05:00,12,160.1,160.3,159.95,160.3,42
20100901|2010-07-12 05:30,12,160.35,160.85,160.25,160.55,62
20100901|2010-07-12 06:00,12,160.5,160.7,160.3,160.7,57
20100901|2010-07-12 06:30,12,160.8,161.6,160.75,161.25,127
20100901|2010-07-12 07:00,12,161.25,162.85,161.2,162.1,470
20100901|2010-07-12 07:30,12,162.15,162.6,161.9,162.15,363
20100901|2010-07-12 08:00,12,162.35,163.85,161.7,162.85,640
20100901|2010-07-12 08:30,12,162.95,163.6,162.3,163.2,376
20100901|2010-07-12 09:00,12,163.25,163.5,162.55,163.1,435
20100901|2010-07-12 09:30,12,163.05,163.35,162.3,162.75,310
20100901|2010-07-12 10:00,12,162.8,163.2,162.35,163,212
20100901|2010-07-12 10:30,12,162.95,163.35,162.75,163.1,158
20100901|2010-07-12 11:00,12,163.2,164.4,163.2,163.6,644
20100901|2010-07-12 11:30,12,163.6,163.7,162.8,162.9,307
20100901|2010-07-12 12:00,12,162.95,163.75,162.9,163.5,284
20100901|2010-07-12 12:30,12,163.5,163.8,163.15,163.35,313
20100901|2010-07-13 02:30,13,162.5,162.95,162.1,162.5,94
20100901|2010-07-13 03:00,13,162.6,163.4,162.4,163.35,84
20100901|2010-07-13 03:30,13,163.35,163.65,163.1,163.65,84
20100901|2010-07-13 04:00,13,163.55,163.95,163.45,163.8,50
20100901|2010-07-13 04:30,13,163.9,165.6,163.9,164.8,218
20100901|2010-07-13 05:00,13,164.8,165.35,164.8,165.05,33
20100901|2010-07-13 05:30,13,165,165,164.65,165,34
20100901|2010-07-13 06:00,13,164.85,164.85,164.25,164.45,28
20100901|2010-07-13 06:30,13,164.45,164.85,164.15,164.3,61
20100901|2010-07-13 07:00,13,164.65,167,164.5,165.75,996
20100901|2010-07-13 07:30,13,165.75,166.35,165.15,165.5,611
20100901|2010-07-13 08:00,13,165.6,166.05,165.4,165.85,180
20100901|2010-07-13 08:30,13,165.9,166.15,165.3,165.75,266
20100901|2010-07-13 09:00,13,165.8,166,164.55,164.95,401
20100901|2010-07-13 09:30,13,164.85,164.95,163.1,164.15,882
20100901|2010-07-13 10:00,13,164.15,165.15,163.6,164.85,482
20100901|2010-07-13 10:30,13,164.85,165.6,164.7,165.4,402
20100901|2010-07-13 11:00,13,165.45,166.25,165.35,165.6,601
20100901|2010-07-13 11:30,13,165.5,165.95,165.2,165.6,171
20100901|2010-07-13 12:00,13,165.6,165.8,165,165.75,553
20100901|2010-07-13 12:30,13,165.7,165.7,165.1,165.2,218
20100901|2010-07-14 02:30,14,165.25,165.95,165.15,165.6,187
20100901|2010-07-14 03:00,14,165.6,166.25,165.55,165.8,103
20100901|2010-07-14 03:30,14,165.9,166.55,165.9,166.05,165
20100901|2010-07-14 04:00,14,166.05,166.15,165.9,166.1,10
20100901|2010-07-14 04:30,14,166,166.2,165.95,166.2,9
20100901|2010-07-14 05:00,14,166.15,166.55,166,166,55
20100901|2010-07-14 05:30,14,166,166.1,165.7,165.85,52
20100901|2010-07-14 06:00,14,166,166,164.65,165.15,134
20100901|2010-07-14 06:30,14,164.9,165.5,164.5,165.5,155
20100901|2010-07-14 07:00,14,165.45,166.55,165.25,165.6,509
20100901|2010-07-14 07:30,14,165.7,165.85,164,165.15,669
20100901|2010-07-14 08:00,14,165.45,165.5,164.7,165.2,251
20100901|2010-07-14 08:30,14,165.2,166,165,165.7,362
20100901|2010-07-14 09:00,14,165.55,165.6,164.9,165.35,209
20100901|2010-07-14 09:30,14,165.3,166,165.25,165.75,464
20100901|2010-07-14 10:00,14,165.7,166,165.4,165.6,365
20100901|2010-07-14 10:30,14,165.6,165.85,165.4,165.55,134
20100901|2010-07-14 11:00,14,165.45,165.6,164.85,165.35,145
20100901|2010-07-14 11:30,14,165.25,165.25,164.5,164.7,237
20100901|2010-07-14 12:00,14,164.6,165.1,164.3,165,501
20100901|2010-07-14 12:30,14,164.95,165.05,164.65,164.75,206
20100901|2010-07-15 02:30,15,164.6,164.85,164.3,164.5,163
20100901|2010-07-15 03:00,15,164.65,165.1,164.6,165.1,95
20100901|2010-07-15 03:30,15,165.1,165.4,164.9,165.2,151
20100901|2010-07-15 04:00,15,165.35,166.2,165.2,165.9,216
20100901|2010-07-15 04:30,15,165.8,168.4,165.7,167.85,558
20100901|2010-07-15 05:00,15,167.8,168.1,167.2,168.05,187
20100901|2010-07-15 05:30,15,168.1,169.45,168.1,168.8,563
20100901|2010-07-15 06:00,15,168.8,168.85,168.1,168.25,283
20100901|2010-07-15 06:30,15,168.3,168.3,167.75,167.85,185
20100901|2010-07-15 07:00,15,167.85,168.2,167.05,167.8,379
20100901|2010-07-15 07:30,15,168.1,168.1,167.3,167.65,461
20100901|2010-07-15 08:00,15,167.6,169.4,167.4,168.35,1165
20100901|2010-07-15 08:30,15,168.35,168.35,167.35,168.25,751
20100901|2010-07-15 09:00,15,168.15,168.7,167.8,168.45,655
20100901|2010-07-15 09:30,15,168.35,168.4,167.9,168.05,280
20100901|2010-07-15 10:00,15,168.1,168.25,167.5,168,331
20100901|2010-07-15 10:30,15,167.9,168.15,167.65,167.75,151
20100901|2010-07-15 11:00,15,167.85,168,167.5,167.6,553
20100901|2010-07-15 11:30,15,167.55,167.8,167.5,167.7,210
20100901|2010-07-15 12:00,15,167.7,167.8,166.5,167.05,770
20100901|2010-07-15 12:30,15,167.05,167.65,166.9,167.3,555
20100901|2010-07-16 02:30,16,167.45,168.6,167.45,168.35,164
20100901|2010-07-16 03:00,16,168.45,168.6,168,168.25,62
20100901|2010-07-16 03:30,16,168,168,167.6,167.6,42
20100901|2010-07-16 04:00,16,168,168,168,168,1
20100901|2010-07-16 04:30,16,168,168.75,168,168.65,59
20100901|2010-07-16 05:00,16,168.75,169.05,168.75,168.75,115
20100901|2010-07-16 05:30,16,168.6,169.3,168.6,169.2,177
20100901|2010-07-16 06:00,16,169.25,169.4,168.7,168.95,114
20100901|2010-07-16 06:30,16,168.75,168.8,168.5,168.5,49
20100901|2010-07-16 07:00,16,168.8,169.8,168.05,168.4,1031
20100901|2010-07-16 07:30,16,168.4,168.6,165.05,166.1,2318
20100901|2010-07-16 08:00,16,166.1,166.75,165.6,166,652
20100901|2010-07-16 08:30,16,166,166.65,165.55,165.75,420
20100901|2010-07-16 09:00,16,165.8,166.5,165.4,166.15,422
20100901|2010-07-16 09:30,16,166.25,167,166.1,166.85,360
20100901|2010-07-16 10:00,16,166.85,167.2,166.55,167.2,303
20100901|2010-07-16 10:30,16,167.15,167.4,166.9,167.3,272
20100901|2010-07-16 11:00,16,167.05,167.8,166.95,167.35,438
20100901|2010-07-16 11:30,16,167.4,167.65,166.55,167.05,163
20100901|2010-07-16 12:00,16,166.85,167.25,166.75,166.95,261
20100901|2010-07-16 12:30,16,167,167.15,166.5,166.6,333
20100901|2010-07-16 13:00,16,166.5,166.5,166.5,166.5,1
20100901|2010-07-19 02:30,19,166.65,166.9,166.1,166.7,146
20100901|2010-07-19 03:00,19,166.65,166.65,165.8,166.4,103
20100901|2010-07-19 03:30,19,166.4,166.8,166.35,166.45,39
20100901|2010-07-19 04:00,19,166.7,166.8,166.7,166.7,16
20100901|2010-07-19 04:30,19,166.7,166.7,165.4,165.95,110
20100901|2010-07-19 05:00,19,166,166.35,165.8,166.35,29
20100901|2010-07-19 05:30,19,166.2,166.35,166.1,166.1,17
20100901|2010-07-19 06:00,19,166.05,166.05,165.9,165.9,17
20100901|2010-07-19 06:30,19,165.85,166.4,165.85,166.4,46
20100901|2010-07-19 07:00,19,166.35,166.4,165.55,165.6,527
20100901|2010-07-19 07:30,19,165.6,165.6,161.25,163.4,2519
20100901|2010-07-19 08:00,19,163.4,164.4,163.3,164.1,615
20100901|2010-07-19 08:30,19,164.1,165.2,164.05,164.75,559
20100901|2010-07-19 09:00,19,164.7,164.8,163.65,163.9,345
20100901|2010-07-19 09:30,19,163.9,164.85,163.85,164.3,311
20100901|2010-07-19 10:00,19,164.25,164.35,163.7,164.2,245
20100901|2010-07-19 10:30,19,164.2,164.2,162.6,163.5,619
20100901|2010-07-19 11:00,19,163.5,163.6,163.2,163.25,237
20100901|2010-07-19 11:30,19,163.3,163.5,163.1,163.5,66
20100901|2010-07-19 12:00,19,163.45,163.9,163.3,163.65,314
20100901|2010-07-19 12:30,19,163.65,163.9,163.35,163.45,221
20100901|2010-07-20 02:30,20,164.05,164.2,162.8,163.05,196
20100901|2010-07-20 03:00,20,163.3,163.3,161.6,161.65,275
20100901|2010-07-20 03:30,20,161.8,162.45,161.7,162.25,140
20100901|2010-07-20 04:00,20,162.2,162.25,162.05,162.25,12
20100901|2010-07-20 04:30,20,162.2,162.45,162.2,162.3,37
20100901|2010-07-20 05:00,20,162.3,162.4,162.15,162.2,39
20100901|2010-07-20 05:30,20,162.25,162.85,162.15,162.85,59
20100901|2010-07-20 06:00,20,162.45,162.9,162.45,162.6,52
20100901|2010-07-20 06:30,20,162.5,162.5,161.25,162.25,283
20100901|2010-07-20 07:00,20,162.4,162.7,159.55,160.9,2144
20100901|2010-07-20 07:30,20,160.95,162.2,160.7,161.55,757
20100901|2010-07-20 08:00,20,161.55,161.95,161.45,161.75,304
20100901|2010-07-20 08:30,20,161.75,162.7,161.1,162.4,699
20100901|2010-07-20 09:00,20,162.4,162.6,162,162.35,393
20100901|2010-07-20 09:30,20,162.25,162.35,161.5,161.95,310
20100901|2010-07-20 10:00,20,162,162.2,161.8,161.9,364
20100901|2010-07-20 10:30,20,161.9,162.15,161.75,161.85,192
20100901|2010-07-20 11:00,20,161.95,162.05,160.65,160.9,422
20100901|2010-07-20 11:30,20,160.8,160.95,160.1,160.35,777
20100901|2010-07-20 12:00,20,160.4,160.65,158.25,158.6,2162
20100901|2010-07-20 12:30,20,158.55,158.85,158.25,158.55,1059
20100901|2010-07-21 02:30,21,159.1,159.9,159.05,159.7,419
20100901|2010-07-21 03:00,21,159.7,159.75,158.9,159.05,338
20100901|2010-07-21 03:30,21,159,159.2,158.9,159.2,70
20100901|2010-07-21 04:00,21,159.2,159.5,158.6,159.3,114
20100901|2010-07-21 04:30,21,159.2,159.5,159.15,159.5,49
20100901|2010-07-21 05:00,21,159.55,159.75,159.45,159.5,26
20100901|2010-07-21 05:30,21,159.65,159.65,158.8,158.85,49
20100901|2010-07-21 06:00,21,158.85,159.3,158.8,159.2,47
20100901|2010-07-21 06:30,21,159.2,159.5,159.1,159.1,54
20100901|2010-07-21 07:00,21,159.1,160.75,159.05,160.4,812
20100901|2010-07-21 07:30,21,160.35,160.65,159.55,160.45,507
20100901|2010-07-21 08:00,21,160.4,160.4,159.25,159.35,358
20100901|2010-07-21 08:30,21,159.5,159.85,159.05,159.15,374
20100901|2010-07-21 09:00,21,159.15,159.15,157.5,158.6,2350
20100901|2010-07-21 09:30,21,158.55,159.4,158.5,159.05,645
20100901|2010-07-21 10:00,21,159.1,159.35,158.7,159.1,328
20100901|2010-07-21 10:30,21,159.15,159.3,157.8,158.25,459
20100901|2010-07-21 11:00,21,158.2,158.7,157.75,158.2,393
20100901|2010-07-21 11:30,21,158.15,158.15,156.3,156.45,1553
20100901|2010-07-21 12:00,21,156.45,157.55,155.8,157.45,2094
20100901|2010-07-21 12:30,21,157.45,158.15,157.25,158.15,568
20100901|2010-07-21 13:00,21,158.15,158.15,158.15,158.15,1
20100901|2010-07-22 02:30,22,157.6,158.95,157.6,158.55,184
20100901|2010-07-22 03:00,22,158.65,158.8,158.4,158.55,51
20100901|2010-07-22 03:30,22,158.65,159.25,158.55,159,89
20100901|2010-07-22 04:00,22,159,159.05,158.75,158.95,25
20100901|2010-07-22 04:30,22,158.8,158.9,158.7,158.9,26
20100901|2010-07-22 05:00,22,158.9,159.05,158.8,158.9,46
20100901|2010-07-22 05:30,22,159,159.7,158.9,159.55,260
20100901|2010-07-22 06:00,22,159.45,160.25,159.45,159.8,174
20100901|2010-07-22 06:30,22,159.85,159.9,159.35,159.55,121
20100901|2010-07-22 07:00,22,159.45,160.2,159.25,159.5,564
20100901|2010-07-22 07:30,22,159.4,160.5,159.4,159.85,875
20100901|2010-07-22 08:00,22,159.85,160.2,159.4,159.45,757
20100901|2010-07-22 08:30,22,159.4,159.55,158.5,159.25,505
20100901|2010-07-22 09:00,22,159.25,159.9,159.1,159.45,559
20100901|2010-07-22 09:30,22,159.5,159.65,159.15,159.3,286
20100901|2010-07-22 10:00,22,159.3,159.6,158.8,159.25,441
20100901|2010-07-22 10:30,22,159.3,159.4,159.05,159.35,343
20100901|2010-07-22 11:00,22,159.35,160.25,159.1,160.1,477
20100901|2010-07-22 11:30,22,160.05,160.25,159.8,160.2,270
20100901|2010-07-22 12:00,22,160.2,161.85,160.2,161.7,1564
20100901|2010-07-22 12:30,22,161.75,161.95,161.4,161.7,599
20100901|2010-07-23 02:30,23,161.7,161.9,161.3,161.6,111
20100901|2010-07-23 03:00,23,161.65,161.7,161.45,161.7,73
20100901|2010-07-23 03:30,23,161.7,163.2,161.7,162.65,304
20100901|2010-07-23 04:00,23,162.65,163,162.5,162.55,33
20100901|2010-07-23 04:30,23,162.55,162.6,161.5,161.6,433
20100901|2010-07-23 05:00,23,161.65,162.2,161.6,162.2,38
20100901|2010-07-23 05:30,23,162.1,162.4,161.85,162.4,16
20100901|2010-07-23 06:00,23,162.6,162.7,162.25,162.25,19
20100901|2010-07-23 06:30,23,162.15,162.35,162,162.05,41
20100901|2010-07-23 07:00,23,162.3,163.45,161.45,162.45,688
20100901|2010-07-23 07:30,23,162.5,162.8,160.45,161.65,751
20100901|2010-07-23 08:00,23,161.5,161.6,160.8,161.2,303
20100901|2010-07-23 08:30,23,161.2,162.35,160.95,162.25,349
20100901|2010-07-23 09:00,23,162.25,165.4,162.15,165.35,1719
20100901|2010-07-23 09:30,23,165.4,166.2,164.7,165.65,2243
20100901|2010-07-23 10:00,23,165.7,166.55,165.15,165.9,1007
20100901|2010-07-23 10:30,23,166,167.2,165.9,166.6,1282
20100901|2010-07-23 11:00,23,166.6,166.9,166.4,166.85,517
20100901|2010-07-23 11:30,23,166.85,167.6,166.7,167.4,669
20100901|2010-07-23 12:00,23,167.45,167.45,165.7,165.9,866
20100901|2010-07-23 12:30,23,165.95,166.15,165.15,165.3,530
20100901|2010-07-23 13:00,23,165.35,165.35,165.35,165.35,1
20100901|2010-07-26 02:30,26,165.8,165.8,164.6,165,195
20100901|2010-07-26 03:00,26,164.8,165.75,164.8,165.4,101
20100901|2010-07-26 03:30,26,165.2,165.35,165,165.35,32
20100901|2010-07-26 04:00,26,165.2,165.2,165,165.2,28
20100901|2010-07-26 04:30,26,165,165.2,164.75,164.9,20
20100901|2010-07-26 05:00,26,165.05,165.3,165.05,165.3,24
20100901|2010-07-26 05:30,26,165.2,165.25,165,165.25,26
20100901|2010-07-26 06:00,26,165,165,164.85,165,41
20100901|2010-07-26 06:30,26,165.1,166,165.1,166,109
20100901|2010-07-26 07:00,26,165.9,167.2,164.5,166.35,703
20100901|2010-07-26 07:30,26,166.35,166.5,164.25,165.55,452
20100901|2010-07-26 08:00,26,165.55,166.8,165.5,166.6,391
20100901|2010-07-26 08:30,26,166.5,166.7,165.5,166,375
20100901|2010-07-26 09:00,26,166,166.15,165.7,165.9,263
20100901|2010-07-26 09:30,26,165.9,166,165.7,165.8,260
20100901|2010-07-26 10:00,26,165.85,166.6,165.85,165.9,254
20100901|2010-07-26 10:30,26,166,166.05,165.85,166,159
20100901|2010-07-26 11:00,26,166.05,166.25,165.35,165.6,467
20100901|2010-07-26 11:30,26,165.7,165.75,165.55,165.6,71
20100901|2010-07-26 12:00,26,165.7,165.9,165.3,165.85,351
20100901|2010-07-26 12:30,26,165.9,165.9,165.2,165.3,306
20100901|2010-07-27 02:30,27,164.6,164.9,164.35,164.7,121
20100901|2010-07-27 03:00,27,164.8,165.55,164.8,165.55,120
20100901|2010-07-27 03:30,27,165.5,165.55,165.05,165.05,27
20100901|2010-07-27 04:00,27,165.25,165.3,164.7,164.7,45
20100901|2010-07-27 04:30,27,164.7,165,164.7,164.85,19
20100901|2010-07-27 05:00,27,165,165.3,165,165.25,26
20100901|2010-07-27 05:30,27,165.25,165.5,165.25,165.35,33
20100901|2010-07-27 06:00,27,165.35,166.1,165.35,165.85,89
20100901|2010-07-27 06:30,27,165.7,166.35,165.45,165.6,117
20100901|2010-07-27 07:00,27,165.45,166.55,165.3,165.55,309
20100901|2010-07-27 07:30,27,165.5,166,165,165.5,283
20100901|2010-07-27 08:00,27,165.6,165.9,164.5,164.85,472
20100901|2010-07-27 08:30,27,164.9,165.45,164.8,164.8,126
20100901|2010-07-27 09:00,27,164.85,165.05,163.25,164.35,1236
20100901|2010-07-27 09:30,27,164.3,164.4,164.1,164.3,259
20100901|2010-07-27 10:00,27,164.2,164.3,163.2,163.6,573
20100901|2010-07-27 10:30,27,163.55,164.2,163.35,163.9,320
20100901|2010-07-27 11:00,27,164,164.5,163.8,164.1,216
20100901|2010-07-27 11:30,27,164.1,164.15,163.45,163.6,178
20100901|2010-07-27 12:00,27,163.75,164.25,163.7,163.75,258
20100901|2010-07-27 12:30,27,163.7,163.95,163.55,163.9,287
20100901|2010-07-28 02:30,28,164.1,164.4,163.85,164.2,86
20100901|2010-07-28 03:00,28,164.3,164.4,164.15,164.25,39
20100901|2010-07-28 03:30,28,164.3,165.15,164.3,164.5,110
20100901|2010-07-28 04:00,28,164.5,164.6,164.15,164.15,9
20100901|2010-07-28 04:30,28,164.2,164.55,164,164.15,42
20100901|2010-07-28 05:00,28,164.1,164.4,163.9,164,43
20100901|2010-07-28 05:30,28,164,164.15,163.9,164.15,6
20100901|2010-07-28 06:00,28,164.15,164.15,163.85,163.85,15
20100901|2010-07-28 06:30,28,163.8,164.3,163.65,164.3,96
20100901|2010-07-28 07:00,28,164.3,165.1,164.05,164.65,361
20100901|2010-07-28 07:30,28,164.8,168,164.15,166.4,1656
20100901|2010-07-28 08:00,28,166.6,167.15,166.1,166.25,660
20100901|2010-07-28 08:30,28,166.2,166.95,166.15,166.35,323
20100901|2010-07-28 09:00,28,166.5,166.8,166.4,166.75,211
20100901|2010-07-28 09:30,28,166.55,167,166.45,166.65,304
20100901|2010-07-28 10:00,28,166.75,166.8,166.15,166.7,245
20100901|2010-07-28 10:30,28,166.75,167.45,166.6,166.8,509
20100901|2010-07-28 11:00,28,166.85,167.5,166.65,166.95,310
20100901|2010-07-28 11:30,28,166.9,168.1,166.65,167.6,799
20100901|2010-07-28 12:00,28,167.6,167.6,167.2,167.3,381
20100901|2010-07-28 12:30,28,167.35,167.55,166.7,166.7,354
20100901|2010-07-29 02:30,29,167.4,168.45,167.15,167.8,377
20100901|2010-07-29 03:00,29,167.9,168.35,167.4,168.1,104
20100901|2010-07-29 03:30,29,168.1,168.55,168,168.2,96
20100901|2010-07-29 04:00,29,168.1,168.25,167.75,168.25,31
20100901|2010-07-29 04:30,29,168.1,168.15,167.8,168.15,20
20100901|2010-07-29 05:00,29,167.85,168.4,167.8,168.3,43
20100901|2010-07-29 05:30,29,168.25,168.7,168.25,168.65,112
20100901|2010-07-29 06:00,29,168.65,169.1,168.65,168.95,227
20100901|2010-07-29 06:30,29,168.8,168.8,168.2,168.5,99
20100901|2010-07-29 07:00,29,168.4,169,168,168.25,502
20100901|2010-07-29 07:30,29,168.2,168.8,168.1,168.25,310
20100901|2010-07-29 08:00,29,168.25,168.3,166.45,167.95,947
20100901|2010-07-29 08:30,29,167.95,173.75,167.95,172.65,4132
20100901|2010-07-29 09:00,29,172.65,174.6,171.65,172.35,2227
20100901|2010-07-29 09:30,29,172.35,172.6,171.6,172.1,723
20100901|2010-07-29 10:00,29,172.1,172.2,171.5,171.65,442
20100901|2010-07-29 10:30,29,171.65,171.85,171.3,171.65,462
20100901|2010-07-29 11:00,29,171.55,172.4,171.25,172.15,437
20100901|2010-07-29 11:30,29,172.15,172.35,171.7,171.9,288
20100901|2010-07-29 12:00,29,171.9,173.3,171.9,173,972
20100901|2010-07-29 12:30,29,173,173.6,172.95,173.1,570
20100901|2010-07-30 02:30,30,173.05,173.4,172.75,173.15,136
20100901|2010-07-30 03:00,30,173.1,173.3,172.9,172.95,47
20100901|2010-07-30 03:30,30,173,173.2,173,173.15,35
20100901|2010-07-30 04:00,30,173.2,173.75,173.2,173.6,44
20100901|2010-07-30 04:30,30,173.6,173.65,173.1,173.65,84
20100901|2010-07-30 05:00,30,173.7,173.95,172.9,173.5,162
20100901|2010-07-30 05:30,30,173.65,174.25,173.65,174.25,198
20100901|2010-07-30 06:00,30,174.3,178.75,174.3,176.95,1427
20100901|2010-07-30 06:30,30,176.85,177.1,174.3,176,479
20100901|2010-07-30 07:00,30,176.2,177.25,175.3,176.85,851
20100901|2010-07-30 07:30,30,176.95,177.25,174.95,175.35,908
20100901|2010-07-30 08:00,30,175.35,175.35,172.75,174.75,959
20100901|2010-07-30 08:30,30,174.75,174.9,172.65,173.3,696
20100901|2010-07-30 09:00,30,173.25,174.15,173.2,173.85,582
20100901|2010-07-30 09:30,30,174,175.85,174,175.75,544
20100901|2010-07-30 10:00,30,175.7,176.7,175.45,176.6,574
20100901|2010-07-30 10:30,30,176.6,178,176.55,176.75,820
20100901|2010-07-30 11:00,30,176.85,176.9,176.3,176.35,412
20100901|2010-07-30 11:30,30,176.4,177.2,176.4,177.2,314
20100901|2010-07-30 12:00,30,177.15,177.5,175.75,176.05,1072
20100901|2010-07-30 12:30,30,176.05,176.2,175,175.25,614
20100901|2010-08-02 02:30,2,175.6,176.7,174.85,176.2,376
20100901|2010-08-02 03:00,2,176,176.3,175.7,176.2,111
20100901|2010-08-02 03:30,2,176.2,176.25,175.9,176.1,41
20100901|2010-08-02 04:00,2,176.05,176.05,175.8,175.8,70
20100901|2010-08-02 04:30,2,175.9,177.5,175.9,176.85,176
20100901|2010-08-02 05:00,2,176.95,177.25,176.5,176.8,101
20100901|2010-08-02 05:30,2,177.05,177.05,176.9,176.9,14
20100901|2010-08-02 06:00,2,176.9,177.25,176.8,177.2,63
20100901|2010-08-02 06:30,2,177.1,177.3,176.9,177.3,39
20100901|2010-08-02 07:00,2,177.3,181.5,176.7,179.4,2500
20100901|2010-08-02 07:30,2,179.4,179.55,176.7,176.8,1020
20100901|2010-08-02 08:00,2,176.7,177.65,176.7,177,590
20100901|2010-08-02 08:30,2,177.05,177.85,176.8,177.25,434
20100901|2010-08-02 09:00,2,177.2,177.9,177.15,177.45,493
20100901|2010-08-02 09:30,2,177.4,177.75,174.7,175.25,1215
20100901|2010-08-02 10:00,2,175.2,175.4,172.05,173.7,1752
20100901|2010-08-02 10:30,2,173.8,174.5,173.3,174.05,622
20100901|2010-08-02 11:00,2,174.2,174.2,172.75,172.85,524
20100901|2010-08-02 11:30,2,172.9,173.5,172.5,172.5,211
20100901|2010-08-02 12:00,2,172.5,173.3,172.2,172.25,677
20100901|2010-08-02 12:30,2,172.25,172.55,172.1,172.15,601
20100901|2010-08-03 02:30,3,172.8,172.8,170.15,171.2,447
20100901|2010-08-03 03:00,3,171.15,171.7,170.9,171.6,91
20100901|2010-08-03 03:30,3,171.6,172.15,171.6,171.85,59
20100901|2010-08-03 04:00,3,171.75,171.75,171.3,171.5,48
20100901|2010-08-03 04:30,3,171.55,171.9,171.5,171.8,21
20100901|2010-08-03 05:00,3,171.95,173,171.8,172.3,196
20100901|2010-08-03 05:30,3,172.3,172.4,172,172.05,57
20100901|2010-08-03 06:00,3,171.85,172.7,171.8,172.45,45
20100901|2010-08-03 06:30,3,172.5,173,171.75,172.85,191
20100901|2010-08-03 07:00,3,172.9,173.7,171.7,173.1,354
20100901|2010-08-03 07:30,3,173.3,174.45,171.45,172.05,894
20100901|2010-08-03 08:00,3,172.05,172.45,166.55,168.2,3409
20100901|2010-08-03 08:30,3,168.15,168.8,167.9,168.25,1257
20100901|2010-08-03 09:00,3,168.3,168.35,167.2,168,925
20100901|2010-08-03 09:30,3,168,168.3,167.7,168.15,512
20100901|2010-08-03 10:00,3,168.2,168.6,167.65,168.1,641
20100901|2010-08-03 10:30,3,168.15,168.4,167.5,167.7,304
20100901|2010-08-03 11:00,3,167.7,167.95,166.9,167.45,520
20100901|2010-08-03 11:30,3,167.35,167.7,165.15,166.4,1327
20100901|2010-08-03 12:00,3,166.25,167.05,165.5,167.05,1028
20100901|2010-08-03 12:30,3,166.95,167.55,166.65,167.55,485
20100901|2010-08-04 02:30,4,167.6,168.25,167.6,167.9,192
20100901|2010-08-04 03:00,4,167.9,168.8,167.85,168.4,95
20100901|2010-08-04 03:30,4,168.35,168.7,168.2,168.2,68
20100901|2010-08-04 04:00,4,168.2,168.2,167.95,168.2,33
20100901|2010-08-04 04:30,4,168.1,168.2,167.95,168.2,38
20100901|2010-08-04 05:00,4,168.2,169.3,168.2,168.65,97
20100901|2010-08-04 05:30,4,168.65,169.5,168.6,169.2,77
20100901|2010-08-04 06:00,4,169.2,169.35,168.9,169.3,54
20100901|2010-08-04 06:30,4,169.2,169.95,168.9,169,187
20100901|2010-08-04 07:00,4,169,170.45,168,169.7,864
20100901|2010-08-04 07:30,4,169.75,170,168.4,168.9,596
20100901|2010-08-04 08:00,4,168.85,169.75,168.8,169.3,425
20100901|2010-08-04 08:30,4,169.25,170.85,169.15,170.3,720
20100901|2010-08-04 09:00,4,170.25,171.7,169.75,170.4,828
20100901|2010-08-04 09:30,4,170.45,170.65,169.3,169.95,521
20100901|2010-08-04 10:00,4,169.95,170.65,169.35,169.95,363
20100901|2010-08-04 10:30,4,169.85,170.55,169.5,170.25,344
20100901|2010-08-04 11:00,4,170.25,170.7,170.05,170.35,199
20100901|2010-08-04 11:30,4,170.3,170.5,170,170.15,163
20100901|2010-08-04 12:00,4,170.15,170.2,169.35,169.4,464
20100901|2010-08-04 12:30,4,169.65,169.75,169.25,169.25,198
20100901|2010-08-05 02:30,5,169.5,169.5,169.1,169.45,173
20100901|2010-08-05 03:00,5,169.2,170.5,169.1,169.7,192
20100901|2010-08-05 03:30,5,169.9,170.75,169.9,170.3,56
20100901|2010-08-05 04:00,5,170.3,171,170.25,170.7,70
20100901|2010-08-05 04:30,5,170.7,171.4,170.7,171.4,65
20100901|2010-08-05 05:00,5,171.4,172.65,171.4,172.35,350
20100901|2010-08-05 05:30,5,172.5,172.65,172.1,172.3,35
20100901|2010-08-05 06:00,5,172.15,172.45,171.95,171.95,118
20100901|2010-08-05 06:30,5,171.7,172.2,171.5,172.05,101
20100901|2010-08-05 07:00,5,172,172.2,171.3,172.2,171
20100901|2010-08-05 07:30,5,171.9,172.2,171.05,171.35,689
20100901|2010-08-05 08:00,5,171.35,171.4,169.1,170.7,1113
20100901|2010-08-05 08:30,5,170.65,171.2,170.15,170.9,274
20100901|2010-08-05 09:00,5,170.95,171.15,170.65,170.65,173
20100901|2010-08-05 09:30,5,170.7,171.2,169.1,170.35,667
20100901|2010-08-05 10:00,5,170.35,170.8,169.1,169.85,354
20100901|2010-08-05 10:30,5,169.65,170.5,169.3,169.55,302
20100901|2010-08-05 11:00,5,169.6,170,169.45,169.75,158
20100901|2010-08-05 11:30,5,169.8,170.2,169.7,169.85,133
20100901|2010-08-05 12:00,5,169.8,170.1,169.7,169.85,138
20100901|2010-08-05 12:30,5,169.9,170.85,169.85,170.5,260
20100901|2010-08-06 02:30,6,170.3,171.05,170,170.7,101
20100901|2010-08-06 03:00,6,170.8,171.35,170.4,170.4,86
20100901|2010-08-06 03:30,6,170.6,170.75,170.55,170.7,21
20100901|2010-08-06 04:00,6,170.7,170.7,169.9,170,71
20100901|2010-08-06 04:30,6,170.25,170.25,169.75,170.1,66
20100901|2010-08-06 05:00,6,170.05,170.4,169.55,169.55,23
20100901|2010-08-06 05:30,6,169.55,169.8,169.25,169.8,65
20100901|2010-08-06 06:00,6,169.5,169.5,169.25,169.4,38
20100901|2010-08-06 06:30,6,169.25,169.9,169.1,169.4,190
20100901|2010-08-06 07:00,6,169.55,169.9,168.4,169.7,843
20100901|2010-08-06 07:30,6,169.7,169.7,168.5,168.85,575
20100901|2010-08-06 08:00,6,168.9,169.65,168.1,169.35,513
20100901|2010-08-06 08:30,6,169.35,169.7,168.85,169.25,239
20100901|2010-08-06 09:00,6,169.35,169.35,168,168.25,382
20100901|2010-08-06 09:30,6,168.25,169.2,168.25,168.55,334
20100901|2010-08-06 10:00,6,168.5,168.85,168.2,168.7,149
20100901|2010-08-06 10:30,6,168.65,168.65,167.1,167.5,589
20100901|2010-08-06 11:00,6,167.5,167.6,165.25,166.8,1777
20100901|2010-08-06 11:30,6,166.9,167.45,166.75,167.25,216
20100901|2010-08-06 12:00,6,167.15,167.5,166.95,167.5,352
20100901|2010-08-06 12:30,6,167.55,168,167,167.85,335
20100901|2010-08-09 02:30,9,167.5,169.65,167.5,169,204
20100901|2010-08-09 03:00,9,169.15,169.5,168.9,169,55
20100901|2010-08-09 03:30,9,169,169.25,168.85,168.85,21
20100901|2010-08-09 04:00,9,168.95,169.3,168.95,168.95,28
20100901|2010-08-09 04:30,9,168.8,169.1,168.7,168.75,26
20100901|2010-08-09 05:00,9,168.65,168.75,168,168.1,38
20100901|2010-08-09 05:30,9,168.1,168.2,167.85,168.05,58
20100901|2010-08-09 06:00,9,168.1,168.2,168,168.2,21
20100901|2010-08-09 06:30,9,168.1,168.1,167.5,167.5,113
20100901|2010-08-09 07:00,9,167.55,168.1,166.25,167.5,613
20100901|2010-08-09 07:30,9,167.1,168.2,166.5,166.65,664
20100901|2010-08-09 08:00,9,166.65,167.25,166.65,167.05,234
20100901|2010-08-09 08:30,9,167.05,167.85,166.25,167.65,383
20100901|2010-08-09 09:00,9,167.5,168.1,167.35,167.9,211
20100901|2010-08-09 09:30,9,167.85,168.6,167.65,168.25,339
20100901|2010-08-09 10:00,9,168.35,168.5,168.05,168.3,143
20100901|2010-08-09 10:30,9,168.25,170.8,168.25,170.1,1211
20100901|2010-08-09 11:00,9,170.1,170.6,169.35,169.35,344
20100901|2010-08-09 11:30,9,169.35,169.5,169,169.1,174
20100901|2010-08-09 12:00,9,169.05,169.95,169,169.7,325
20100901|2010-08-09 12:30,9,169.6,169.6,169.1,169.4,213
20100901|2010-08-10 02:30,10,169.05,169.5,169,169.25,53
20100901|2010-08-10 03:00,10,169.25,170,169,170,150
20100901|2010-08-10 03:30,10,169.9,169.9,169.4,169.8,26
20100901|2010-08-10 04:00,10,169.8,169.8,169.5,169.7,36
20100901|2010-08-10 04:30,10,169.55,169.85,169.5,169.5,26
20100901|2010-08-10 05:00,10,169.55,169.55,169,169.35,65
20100901|2010-08-10 05:30,10,169.2,169.35,169.05,169.25,12
20100901|2010-08-10 06:00,10,169.4,169.6,169.35,169.5,31
20100901|2010-08-10 06:30,10,169.35,169.45,168.5,168.85,176
20100901|2010-08-10 07:00,10,169,169.1,167.3,168.5,501
20100901|2010-08-10 07:30,10,168.5,169.95,168.25,169.2,615
20100901|2010-08-10 08:00,10,169.15,172,169.15,170.8,1099
20100901|2010-08-10 08:30,10,170.7,171.15,169.9,170.35,330
20100901|2010-08-10 09:00,10,170.2,170.8,170.05,170.7,229
20100901|2010-08-10 09:30,10,170.45,170.5,170.1,170.15,103
20100901|2010-08-10 10:00,10,170.1,170.3,169.15,169.85,415
20100901|2010-08-10 10:30,10,169.9,170.1,169.45,169.85,108
20100901|2010-08-10 11:00,10,169.85,169.9,169.45,169.45,171
20100901|2010-08-10 11:30,10,169.5,169.75,169.2,169.75,121
20100901|2010-08-10 12:00,10,169.75,169.85,169.3,169.55,142
20100901|2010-08-10 12:30,10,169.55,169.6,169.15,169.15,136
20100901|2010-08-11 02:30,11,169.4,170.4,169.1,170.4,179
20100901|2010-08-11 03:00,11,170.4,171.15,170.25,170.7,174
20100901|2010-08-11 03:30,11,170.7,170.8,170.35,170.5,52
20100901|2010-08-11 04:00,11,170.5,170.65,170.4,170.4,8
20100901|2010-08-11 04:30,11,170.35,170.65,170.25,170.4,97
20100901|2010-08-11 05:00,11,170.4,171.55,170.35,170.85,153
20100901|2010-08-11 05:30,11,170.85,170.85,170.4,170.4,18
20100901|2010-08-11 06:00,11,170.6,170.95,170.6,170.65,41
20100901|2010-08-11 06:30,11,170.5,170.8,170.35,170.75,43
20100901|2010-08-11 07:00,11,170.85,171.9,170.35,171.05,478
20100901|2010-08-11 07:30,11,170.95,171.2,170.1,170.9,327
20100901|2010-08-11 08:00,11,170.75,170.9,170.05,170.55,297
20100901|2010-08-11 08:30,11,170.5,170.6,170.05,170.25,175
20100901|2010-08-11 09:00,11,170.35,171.1,170.05,171.05,230
20100901|2010-08-11 09:30,11,171,171,170.3,170.95,197
20100901|2010-08-11 10:00,11,170.85,170.85,170.05,170.3,418
20100901|2010-08-11 10:30,11,170.25,170.4,170.1,170.4,131
20100901|2010-08-11 11:00,11,170.45,170.8,170.4,170.65,89
20100901|2010-08-11 11:30,11,170.65,170.75,170.5,170.65,140
20100901|2010-08-11 12:00,11,170.65,170.9,170.2,170.6,461
20100901|2010-08-11 12:30,11,170.8,170.85,170.35,170.45,336
20100901|2010-08-12 02:30,12,170.85,171.45,170.5,171.4,128
20100901|2010-08-12 03:00,12,171.35,171.7,171.3,171.7,97
20100901|2010-08-12 03:30,12,171.55,172.4,171.55,172,201
20100901|2010-08-12 04:00,12,172.05,172.35,171.65,172.35,91
20100901|2010-08-12 04:30,12,172.3,172.6,172,172,98
20100901|2010-08-12 05:00,12,172.25,172.5,171.8,172,65
20100901|2010-08-12 05:30,12,172.1,172.35,171.8,172.35,29
20100901|2010-08-12 06:00,12,172.3,172.7,172,172.2,72
20100901|2010-08-12 06:30,12,172.2,172.6,171.8,172.6,83
20100901|2010-08-12 07:00,12,172.5,173.6,169.9,171.15,1967
20100901|2010-08-12 07:30,12,171.25,173,170.9,173,567
20100901|2010-08-12 08:00,12,172.85,176.7,172.3,176.3,1488
20100901|2010-08-12 08:30,12,176.35,177.75,175.65,175.65,1368
20100901|2010-08-12 09:00,12,175.7,176.25,175.6,176.1,456
20100901|2010-08-12 09:30,12,176,176,174.9,174.95,412
20100901|2010-08-12 10:00,12,175,175.6,174.85,175.1,255
20100901|2010-08-12 10:30,12,175,175.6,174.85,175.25,191
20100901|2010-08-12 11:00,12,175.35,175.95,175.05,175.05,198
20100901|2010-08-12 11:30,12,175.15,175.65,174.95,175.3,128
20100901|2010-08-12 12:00,12,175.25,175.75,175.15,175.5,369
20100901|2010-08-12 12:30,12,175.6,176.55,175.4,175.45,534
20100901|2010-08-13 02:30,13,176,177.9,176,177.4,306
20100901|2010-08-13 03:00,13,177.4,178.65,177.4,178.25,322
20100901|2010-08-13 03:30,13,178.2,178.2,177.5,177.65,67
20100901|2010-08-13 04:00,13,177.6,177.75,176.9,176.95,69
20100901|2010-08-13 04:30,13,177,177.7,176.7,176.7,48
20100901|2010-08-13 05:00,13,176.85,177.15,176.2,176.6,60
20100901|2010-08-13 05:30,13,176.45,176.85,176.3,176.65,13
20100901|2010-08-13 06:00,13,176.4,176.65,176.1,176.45,26
20100901|2010-08-13 06:30,13,176.65,177,176.55,176.85,135
20100901|2010-08-13 07:00,13,176.85,177,175.6,175.75,419
20100901|2010-08-13 07:30,13,175.9,176.7,175.5,176.45,356
20100901|2010-08-13 08:00,13,176.65,178.15,176.5,178,447
20100901|2010-08-13 08:30,13,177.95,178.5,176.3,177.35,602
20100901|2010-08-13 09:00,13,177.15,177.7,176.7,176.85,266
20100901|2010-08-13 09:30,13,176.85,177.25,176.2,176.75,265
20100901|2010-08-13 10:00,13,176.75,177.15,176.4,176.85,237
20100901|2010-08-13 10:30,13,176.75,177.15,175.55,175.75,326
20100901|2010-08-13 11:00,13,175.85,176.5,174.6,176.15,558
20100901|2010-08-13 11:30,13,176,176.05,175.15,175.5,267
20100901|2010-08-13 12:00,13,175.55,175.8,174.85,175.55,512
20100901|2010-08-13 12:30,13,175.5,175.55,173.3,174.3,624
20100901|2010-08-16 02:30,16,175,175,173.45,174.3,247
20100901|2010-08-16 03:00,16,174.25,174.5,174,174.5,45
20100901|2010-08-16 03:30,16,174.5,175.15,174.5,174.9,76
20100901|2010-08-16 04:00,16,174.75,174.9,174.25,174.45,86
20100901|2010-08-16 04:30,16,174.45,174.7,174.25,174.35,56
20100901|2010-08-16 05:00,16,174.35,174.6,174.1,174.3,56
20100901|2010-08-16 05:30,16,174.3,174.65,174.3,174.4,21
20100901|2010-08-16 06:00,16,174.6,174.6,174.3,174.5,53
20100901|2010-08-16 06:30,16,174.5,175.2,174.5,174.9,79
20100901|2010-08-16 07:00,16,174.8,177.9,174.6,177.3,806
20100901|2010-08-16 07:30,16,177.3,177.5,175.9,176.1,396
20100901|2010-08-16 08:00,16,176.05,176.85,176,176.25,191
20100901|2010-08-16 08:30,16,176.15,177,176,176.65,128
20100901|2010-08-16 09:00,16,176.7,179,176.5,177.4,327
20100901|2010-08-16 09:30,16,177.25,178.5,177.05,178.3,393
20100901|2010-08-16 10:00,16,178.3,180.6,178.3,179.35,1061
20100901|2010-08-16 10:30,16,179.3,179.65,178.5,178.65,382
20100901|2010-08-16 11:00,16,178.65,179.05,178.1,178.1,194
20100901|2010-08-16 11:30,16,178.25,178.4,177.85,178.35,88
20100901|2010-08-16 12:00,16,178.35,179.25,178.3,178.65,205
20100901|2010-08-16 12:30,16,178.4,178.45,178,178.3,190
20100901|2010-08-17 02:30,17,178.6,178.95,178.35,178.6,162
20100901|2010-08-17 03:00,17,178.65,179.15,178.55,179,68
20100901|2010-08-17 03:30,17,178.9,179.2,178.9,179.2,73
20100901|2010-08-17 04:00,17,179.2,179.35,179,179.25,44
20100901|2010-08-17 04:30,17,179.2,179.45,179.2,179.25,52
20100901|2010-08-17 05:00,17,179.25,179.4,179.25,179.35,26
20100901|2010-08-17 05:30,17,179.4,179.45,179.3,179.4,34
20100901|2010-08-17 06:00,17,179.45,179.45,179.25,179.25,32
20100901|2010-08-17 06:30,17,179.25,179.4,179.25,179.25,25
20100901|2010-08-17 07:00,17,179.25,179.5,179.25,179.25,332
20100901|2010-08-17 07:30,17,179.25,179.35,179,179.15,1052
20100901|2010-08-17 08:00,17,179.15,179.5,179.1,179.5,424
20100901|2010-08-17 08:30,17,179.45,180.05,178.1,178.55,1384
20100901|2010-08-17 09:00,17,178.6,179.25,177.05,177.3,522
20100901|2010-08-17 09:30,17,177.25,178.85,175.55,177.45,539
20100901|2010-08-17 10:00,17,177.55,178.15,176.8,177.55,286
20100901|2010-08-17 10:30,17,177.75,177.75,176.75,177.25,215
20100901|2010-08-17 11:00,17,177.1,177.95,177,177.65,88
20100901|2010-08-17 11:30,17,177.65,177.9,176.7,176.95,177
20100901|2010-08-17 12:00,17,176.9,176.95,175.05,175.8,382
20100901|2010-08-17 12:30,17,175.5,175.5,174.9,175.15,211
20100901|2010-08-18 02:30,18,175.75,176.15,175.1,176.05,78
20100901|2010-08-18 03:00,18,176.2,176.7,176.2,176.7,26
20100901|2010-08-18 03:30,18,176.6,176.95,176.5,176.75,39
20100901|2010-08-18 04:00,18,176.8,176.8,176.6,176.7,23
20100901|2010-08-18 04:30,18,176.8,176.85,176.7,176.8,12
20100901|2010-08-18 05:00,18,176.5,176.5,175.85,176,58
20100901|2010-08-18 05:30,18,175.9,176,175.75,175.75,18
20100901|2010-08-18 06:00,18,175.75,175.8,175.5,175.55,276
20100901|2010-08-18 06:30,18,175.5,176.15,175.5,175.9,41
20100901|2010-08-18 07:00,18,176.15,177,175.65,176.1,121
20100901|2010-08-18 07:30,18,176,176.9,175.6,176.4,149
20100901|2010-08-18 08:00,18,176.4,176.7,176.25,176.35,128
20100901|2010-08-18 08:30,18,176.35,176.35,175.85,175.85,127
20100901|2010-08-18 09:00,18,175.85,176.3,175,175.3,202
20100901|2010-08-18 09:30,18,175.45,175.65,174.4,175.65,298
20100901|2010-08-18 10:00,18,175.65,176.5,175.4,176.2,102
20100901|2010-08-18 10:30,18,175.95,176.25,175.75,175.95,115
20100901|2010-08-18 11:00,18,175.85,175.9,174.95,175,115
20100901|2010-08-18 11:30,18,175,175.2,174.9,175.1,80
20100901|2010-08-18 12:00,18,175.1,175.25,174.9,175,90
20100901|2010-08-18 12:30,18,175.05,175.2,174.9,175.1,92
20100901|2010-08-19 02:30,19,175.1,176.15,175.1,175.7,64
20100901|2010-08-19 03:00,19,175.95,176,175.9,175.9,17
20100901|2010-08-19 03:30,19,175.85,176,175.8,175.95,28
20100901|2010-08-19 04:00,19,176,176.4,176,176.4,74
20100901|2010-08-19 04:30,19,176.35,176.85,176.25,176.7,219
20100901|2010-08-19 05:00,19,176.6,177,176.6,176.75,90
20100901|2010-08-19 05:30,19,176.8,176.8,176.6,176.6,34
20100901|2010-08-19 06:00,19,176.65,176.65,176.3,176.55,33
20100901|2010-08-19 06:30,19,176.35,176.65,175.2,175.45,192
20100901|2010-08-19 07:00,19,175.25,178.2,174.9,176.8,391
20100901|2010-08-19 07:30,19,176.95,177.25,175.3,177.25,113
20100901|2010-08-19 08:00,19,177.5,177.5,176.75,177.1,84
20100901|2010-08-19 08:30,19,177.05,177.15,176.4,176.5,91
20100901|2010-08-19 09:00,19,176.3,176.45,175.8,176.2,123
20100901|2010-08-19 09:30,19,176.25,176.4,175.6,176,66
20100901|2010-08-19 10:00,19,176,177.25,175.9,177,45
20100901|2010-08-19 10:30,19,176.9,176.9,176.05,176.1,48
20100901|2010-08-19 11:00,19,176.25,176.9,176.25,176.3,67
20100901|2010-08-19 11:30,19,176.3,177.1,176.3,177.05,40
20100901|2010-08-19 12:00,19,177,177.4,176.9,177,52
20100901|2010-08-19 12:30,19,177,177.6,176.95,177.1,95
20100901|2010-08-20 02:30,20,178,178.4,177.4,178.3,77
20100901|2010-08-20 03:00,20,178.25,179.4,178.05,178.95,107
20100901|2010-08-20 03:30,20,178.85,179,178.5,179,73
20100901|2010-08-20 04:00,20,179,179,178.5,178.9,35
20100901|2010-08-20 04:30,20,178.95,179,178.55,178.55,24
20100901|2010-08-20 05:00,20,178.4,178.4,178.3,178.35,16
20100901|2010-08-20 05:30,20,178.35,179,178.3,179,39
20100901|2010-08-20 06:00,20,178.75,179,178.6,179,47
20100901|2010-08-20 06:30,20,178.8,179,178.6,178.6,50
20100901|2010-08-20 07:00,20,178.6,180,178.35,178.95,110
20100901|2010-08-20 07:30,20,179.2,181,178.75,180.8,143
20100901|2010-08-20 08:00,20,180.75,181.1,180.5,180.5,131
20100901|2010-08-20 08:30,20,180.6,181.6,180.15,181.25,163
20100901|2010-08-20 09:00,20,181,182.1,180.85,181.7,226
20100901|2010-08-20 09:30,20,181.7,182.3,180.9,181.2,89
20100901|2010-08-20 10:00,20,181.35,181.7,181.1,181.15,141
20100901|2010-08-20 10:30,20,181.2,181.5,181,181.25,99
20100901|2010-08-20 11:00,20,181.25,182.75,181,182,88
20100901|2010-08-20 11:30,20,182,182.7,182,182.6,109
20100901|2010-08-20 12:00,20,182.7,182.8,181.35,181.5,182
20100901|2010-08-20 12:30,20,181.6,184.8,181.5,184.55,234
20100901|2010-08-23 02:30,23,184.05,186.75,183.55,186,80
20100901|2010-08-23 03:00,23,186.3,186.45,185.4,185.4,41
20100901|2010-08-23 03:30,23,185,185,184,184.15,13
20100901|2010-08-23 04:00,23,183.95,183.95,183.85,183.85,2
20100901|2010-08-23 05:00,23,184.25,184.25,184.05,184.05,7
20100901|2010-08-23 05:30,23,183.9,183.9,183.9,183.9,1
20100901|2010-08-23 06:00,23,184,184,184,184,3
20100901|2010-08-23 06:30,23,184,184.05,183.75,183.75,12
20100901|2010-08-23 07:00,23,183.8,183.8,181.85,182.6,22
20100901|2010-08-23 07:30,23,181.8,182.2,181,182,30
20100901|2010-08-23 08:00,23,182.2,182.95,182.2,182.75,19
20100901|2010-08-23 08:30,23,182.75,184.4,182.75,184.4,19
20100901|2010-08-23 09:00,23,183.9,183.9,182.75,182.75,34
20100901|2010-08-23 09:30,23,183.05,183.25,181.75,181.85,94
20100901|2010-08-23 10:00,23,181.7,181.7,180.6,181.05,36
20100901|2010-08-23 10:30,23,181.35,181.75,181.15,181.15,59
20100901|2010-08-23 11:00,23,181.45,181.85,181.4,181.4,3
20100901|2010-08-23 11:30,23,181.65,181.85,181.65,181.75,6
20100901|2010-08-23 12:00,23,181.65,181.7,181.55,181.55,25
20100901|2010-08-23 12:30,23,181.65,181.8,181.6,181.65,52
20100901|2010-08-24 02:30,24,182,182,181.05,181.25,10
20100901|2010-08-24 03:00,24,181,181,181,181,5
20100901|2010-08-24 03:30,24,180.85,180.85,177,177,58
20100901|2010-08-24 04:00,24,177.5,178.85,176.9,178.85,8
20100901|2010-08-24 04:30,24,178.95,179.55,178.65,179.55,20
20100901|2010-08-24 05:00,24,178.8,178.8,177.65,178,27
20100901|2010-08-24 05:30,24,177.4,177.4,175,175.2,101
20100901|2010-08-24 06:00,24,175,175,173.6,174.2,93
20100901|2010-08-24 06:30,24,175.05,175.05,174.35,174.4,24
20100901|2010-08-24 07:00,24,174.5,175.2,173.1,173.65,206
20100901|2010-08-24 07:30,24,173.1,174.3,170.75,171.1,123
20100901|2010-08-24 08:00,24,171.5,172.2,168.85,169.4,88
20100901|2010-08-24 08:30,24,169.45,169.8,168.75,169.5,179
20100901|2010-08-24 09:00,24,169,170.55,169,170.55,40
20100901|2010-08-24 09:30,24,170.15,171.75,170.05,171.35,96
20100901|2010-08-24 10:00,24,170.15,170.55,170,170.25,16
20100901|2010-08-24 10:30,24,170.25,170.25,170,170.25,12
20100901|2010-08-24 11:00,24,169.95,170,169.45,169.45,6
20100901|2010-08-24 11:30,24,169.15,169.2,168.9,169,16
20100901|2010-08-24 12:00,24,169,169.05,166.5,166.5,36
20100901|2010-08-24 12:30,24,167.1,167.55,166.9,167.05,7
20100901|2010-08-25 02:30,25,167.3,167.3,165,165.4,22
20100901|2010-08-25 03:00,25,165.85,165.85,165.85,165.85,4
20100901|2010-08-25 03:30,25,166.2,166.7,166.2,166.7,6
20100901|2010-08-25 04:00,25,167.55,167.55,167.55,167.55,1
20100901|2010-08-25 04:30,25,167.65,167.8,167.35,167.35,19
20100901|2010-08-25 06:00,25,166.6,166.6,166.6,166.6,1
20100901|2010-08-25 07:00,25,165.75,165.75,165,165,9
20100901|2010-08-25 07:30,25,164.25,164.25,163.5,163.65,12
20100901|2010-08-25 08:00,25,164.05,164.25,164.05,164.25,2
20100901|2010-08-25 08:30,25,164.1,164.75,164.1,164.35,31
20100901|2010-08-25 09:00,25,164.3,165.3,164.3,165.3,3
20100901|2010-08-25 09:30,25,164,164.7,164,164.7,12
20100901|2010-08-25 10:00,25,165.75,165.75,165.35,165.35,6
20100901|2010-08-25 10:30,25,165,165,165,165,2
20100901|2010-08-25 11:00,25,164.8,164.8,164.45,164.55,4
20100901|2010-08-25 11:30,25,165.05,165.05,164.5,164.5,10
20100901|2010-08-25 12:00,25,164.1,164.1,164.1,164.1,12
20100901|2010-08-25 12:30,25,164.1,164.1,164.1,164.1,17
20100901|2010-08-26 02:30,26,167,167,166.65,166.65,2
20100901|2010-08-26 03:30,26,167.4,167.4,167.4,167.4,1
20100901|2010-08-26 04:30,26,168.45,168.45,168.45,168.45,2
20100901|2010-08-26 05:30,26,167.75,167.75,167.4,167.4,36
20100901|2010-08-26 06:30,26,168.1,168.1,168.1,168.1,1
20100901|2010-08-26 07:00,26,166.75,167.5,166.75,167.5,2
20100901|2010-08-26 07:30,26,168.5,168.5,168.3,168.3,6
20100901|2010-08-26 08:00,26,168.3,168.3,168.3,168.3,5
20100901|2010-08-26 08:30,26,168.3,168.3,168,168,3
20100901|2010-08-26 09:00,26,168.5,168.5,168.5,168.5,2
20100901|2010-08-26 10:00,26,168.45,168.45,168.05,168.05,3
20100901|2010-08-26 10:30,26,166,166.4,165.55,166.4,4
20100901|2010-08-26 11:00,26,166.65,166.85,166.65,166.85,2
20100901|2010-08-26 12:00,26,168.95,168.95,168.95,168.95,1
20100901|2010-08-27 04:30,27,171,171,171,171,1
20100901|2010-08-27 08:30,27,178.3,178.35,178.3,178.35,2
20100901|2010-08-30 02:30,30,176.7,176.7,176.7,176.7,1
20100901|2010-08-30 06:30,30,176.5,176.5,176.5,176.5,1
20100901|2010-08-30 07:30,30,179.9,181.5,179.9,180.5,14
20100901|2010-08-30 08:30,30,180.1,180.9,180.1,180.9,2
20100901|2010-08-30 09:00,30,181,181,181,181,1
20100901|2010-08-30 12:30,30,179.35,179.35,178.5,178.5,3
20100901|2010-08-31 02:30,31,177.4,177.4,177.4,177.4,1
20100901|2010-08-31 12:00,31,179.1,179.1,177.6,177.6,3
20100901|2010-08-31 12:30,31,177.3,177.3,177.3,177.3,1
20100901|2010-09-01 08:00,1,181.4,181.4,181.4,181.4,1
20100901|2010-09-01 08:30,1,181.5,181.6,181.3,181.3,4
20100901|2010-09-01 09:00,1,180,180.65,180,180.65,2
20100901|2010-09-01 09:30,1,180.5,180.5,180.5,180.5,1
20100901|2010-09-01 10:00,1,180.4,180.4,180.4,180.4,1
20100901|2010-09-01 12:00,1,180.3,181.05,180.3,181.05,2
20100901|2010-09-01 12:30,1,180.8,180.8,180.8,180.8,1
20100901|2010-09-02 05:00,2,180.9,180.9,180.9,180.9,2
20100901|2010-09-02 09:00,2,184.65,184.65,184.65,184.65,2
20100901|2010-09-02 10:30,2,184.35,184.45,184.35,184.45,3
20100901|2010-09-03 07:00,3,184.9,185.1,184.9,185.1,2
20100901|2010-09-03 12:00,3,186.2,186.2,186.2,186.2,1
20100901|2010-09-07 05:00,7,183.5,183.5,183.5,183.5,1
20100901|2010-09-07 09:30,7,184.25,184.25,184.2,184.2,2
20100901|2010-09-07 10:00,7,185.85,185.85,185.85,185.85,1
20100901|2010-09-07 12:30,7,191.05,191.05,191.05,191.05,2
20100901|2010-09-08 02:30,8,193.25,193.25,193.25,193.25,1
20100901|2010-09-08 03:00,8,193.55,193.55,193.55,193.55,1
20100901|2010-09-08 07:00,8,194.85,194.85,194.85,194.85,1
20100901|2010-09-08 09:00,8,192.75,192.75,192.75,192.75,1
20100901|2010-09-08 09:30,8,190.7,190.7,190.7,190.7,2
20100901|2010-09-08 11:00,8,191.6,191.6,191.6,191.6,1
20100901|2010-09-08 12:00,8,193.45,193.45,193.45,193.45,1
20100901|2010-09-09 05:00,9,191.35,191.35,191.35,191.35,1
20100901|2010-09-09 06:30,9,191.5,191.5,191.45,191.45,2
20100901|2010-09-09 09:00,9,191,191,191,191,1
20100901|2010-09-09 09:30,9,191.3,191.3,191.3,191.3,1
20100901|2010-09-09 10:00,9,192,192,192,192,2
20100901|2010-09-10 11:30,10,188.1,188.1,188.1,188.1,1
20100901|2010-09-10 12:30,10,188.5,188.5,187,187,2
20100901|2010-09-13 06:30,13,190,190,190,190,1
20100901|2010-09-13 07:30,13,189.85,189.85,189.85,189.85,1
20100901|2010-09-13 12:00,13,187.3,187.3,187.3,187.3,1
20100901|2010-09-14 09:00,14,192.6,192.6,192.6,192.6,1
20100901|2010-09-15 06:00,15,193.55,193.55,193,193,7
20100901|2010-09-15 07:00,15,192,192.2,192,192.2,3
20100901|2010-09-16 03:30,16,192.25,192.25,192.25,192.25,5
20100901|2010-09-16 04:00,16,191.95,191.95,191.95,191.95,1
20100901|2010-09-16 09:00,16,194.25,194.25,194.25,194.25,1
20100901|2010-09-16 09:30,16,191.5,191.8,191.45,191.45,5
20100901|2010-09-16 10:00,16,191,191,191,191,3
20100901|2010-09-16 10:30,16,189.5,189.5,189.5,189.5,3
20100901|2010-09-16 11:00,16,190.55,190.55,190.55,190.55,1
20100901|2010-09-16 11:30,16,190.7,190.7,190.7,190.7,1
20100901|2010-09-16 12:30,16,189.9,190.05,189.9,190.05,13
20100901|2010-09-17 02:30,17,191.15,191.15,191.15,191.15,1
20100901|2010-09-17 03:00,17,192,192.1,191.9,192.1,11
20100901|2010-09-17 07:00,17,190.45,190.45,190,190,2
20100901|2010-09-17 08:30,17,189,189.05,189,189.05,4
20100901|2010-09-17 10:00,17,187.8,187.8,187.8,187.8,5
20100901|2010-09-17 10:30,17,186.5,186.5,186.5,186.5,3
20100901|2010-09-17 11:00,17,187.75,187.75,187.75,187.75,3
20100901|2010-09-17 12:00,17,187.75,187.75,187.6,187.6,18
20100901|2010-09-20 09:00,20,184.5,184.5,184.5,184.5,6
20100901|2010-09-20 10:30,20,182.7,182.7,182.7,182.7,6
20101201|2008-05-05 13:00,5,160,160,160,160,0
20101201|2008-05-06 12:30,6,161,161,161,161,0
20101201|2008-05-07 12:30,7,158.55,158.55,158.55,158.55,0
20101201|2008-05-08 13:00,8,162.2,162.2,162.2,162.2,0
20101201|2008-05-09 10:00,9,164.15,164.15,164.15,164.15,0
20101201|2008-05-12 12:30,12,166.2,166.2,166.2,166.2,0
20101201|2008-05-13 12:30,13,164.9,164.9,164.9,164.9,0
20101201|2008-05-14 12:30,14,165.55,165.55,165.55,165.55,0
20101201|2008-05-15 14:30,15,164.55,164.55,164.55,164.55,0
20101201|2008-05-16 12:30,16,165.55,165.55,165.55,165.55,0
20101201|2008-05-19 12:30,19,162.95,162.95,162.95,162.95,0
20101201|2008-05-20 12:30,20,164.6,164.6,164.6,164.6,0
20101201|2008-05-21 12:30,21,168.3,168.3,168.3,168.3,0
20101201|2008-05-22 12:30,22,162.15,162.15,162.15,162.15,0
20101201|2008-05-23 12:30,23,161.5,161.5,161.5,161.5,0
20101201|2008-05-27 12:30,27,159.7,159.7,159.7,159.7,0
20101201|2008-05-28 12:30,28,163.45,163.45,163.45,163.45,0
20101201|2008-05-29 12:30,29,160.4,160.4,160.4,160.4,0
20101201|2008-05-30 12:30,30,161.7,161.7,161.7,161.7,0
20101201|2008-06-02 12:30,2,165.45,165.45,165.45,165.45,0
20101201|2008-06-03 12:30,3,160.75,160.75,160.75,160.75,0
20101201|2008-06-04 12:30,4,161.1,161.1,161.1,161.1,0
20101201|2008-06-05 12:30,5,163.9,163.9,163.9,163.9,0
20101201|2008-06-06 13:00,6,163.95,163.95,163.95,163.95,0
20101201|2008-06-09 13:00,9,159.2,159.2,159.2,159.2,0
20101201|2008-06-10 12:30,10,163.4,163.4,163.4,163.4,0
20101201|2008-06-11 13:00,11,161.7,161.7,161.7,161.7,0
20101201|2008-06-12 12:30,12,162.7,162.7,162.7,162.7,0
20101201|2008-06-13 12:30,13,162.6,162.6,162.6,162.6,0
20101201|2008-06-16 12:30,16,164.95,164.95,164.95,164.95,0
20101201|2008-06-17 12:30,17,167.6,167.6,167.6,167.6,0
20101201|2008-06-18 12:30,18,165.6,165.6,165.6,165.6,0
20101201|2008-06-19 13:00,19,165.95,165.95,165.95,165.95,0
20101201|2008-06-20 11:00,20,172.8,172.8,172.8,172.8,0
20101201|2008-06-20 16:00,20,172.65,172.65,172.65,172.65,0
20101201|2008-06-23 12:30,23,172.3,172.3,172.3,172.3,0
20101201|2008-06-24 12:30,24,174.25,174.25,174.25,174.25,0
20101201|2008-06-25 12:30,25,176.1,176.1,176.1,176.1,0
20101201|2008-06-26 04:30,26,176.8,176.8,176.8,176.8,0
20101201|2008-06-26 16:00,26,177.7,177.7,177.7,177.7,0
20101201|2008-06-27 12:30,27,176.8,176.8,176.8,176.8,0
20101201|2008-06-30 13:00,30,176.1,176.1,176.1,176.1,0
20101201|2008-07-01 16:30,1,178.45,178.45,178.45,178.45,0
20101201|2008-07-02 13:00,2,178.75,178.75,178.75,178.75,0
20101201|2008-07-03 12:30,3,175.1,175.1,175.1,175.1,0
20101201|2008-07-07 13:00,7,166.25,166.25,166.25,166.25,0
20101201|2008-07-08 12:30,8,165.85,165.85,165.85,165.85,0
20101201|2008-07-09 12:30,9,164.05,164.05,164.05,164.05,0
20101201|2008-07-10 12:30,10,165.55,165.55,165.55,165.55,0
20101201|2008-07-11 12:30,11,165.85,165.85,165.85,165.85,0
20101201|2008-07-14 11:30,14,168,168,168,168,0
20101201|2008-07-14 12:30,14,168,168,168,168,0
20101201|2008-07-14 16:00,14,168.1,168.1,168.1,168.1,0
20101201|2008-07-15 12:30,15,164.55,164.55,164.55,164.55,0
20101201|2008-07-16 12:00,16,164.45,164.45,164.45,164.45,0
20101201|2008-07-16 16:00,16,164.55,164.55,164.55,164.55,0
20101201|2008-07-17 13:00,17,161.45,161.45,161.45,161.45,0
20101201|2008-07-18 12:30,18,162.2,162.2,162.2,162.2,0
20101201|2008-07-21 12:30,21,161.8,161.8,161.8,161.8,0
20101201|2008-07-22 13:00,22,162.55,162.55,162.55,162.55,0
20101201|2008-07-23 13:00,23,161.1,161.1,161.1,161.1,0
20101201|2008-07-24 12:30,24,160.1,160.1,160.1,160.1,0
20101201|2008-07-25 12:30,25,162.6,162.6,162.6,162.6,0
20101201|2008-07-28 13:00,28,161,161,161,161,0
20101201|2008-07-29 13:00,29,161.8,161.8,161.8,161.8,0
20101201|2008-07-30 12:30,30,162.95,162.95,162.95,162.95,0
20101201|2008-07-31 12:30,31,164.8,164.8,164.8,164.8,0
20101201|2008-08-01 13:00,1,165.95,165.95,165.95,165.95,0
20101201|2008-08-04 12:30,4,162.6,162.6,162.6,162.6,0
20101201|2008-08-05 12:30,5,166.05,166.05,166.05,166.05,0
20101201|2008-08-06 12:30,6,163.7,163.7,163.7,163.7,0
20101201|2008-08-07 13:00,7,166,166,166,166,0
20101201|2008-08-08 12:30,8,161.8,161.8,161.8,161.8,0
20101201|2008-08-11 12:30,11,161.85,161.85,161.85,161.85,0
20101201|2008-08-12 05:30,12,160,160,160,160,0
20101201|2008-08-12 06:00,12,160,160,160,160,0
20101201|2008-08-13 12:00,13,162.4,162.4,162.4,162.4,0
20101201|2008-08-14 12:30,14,160.1,160.1,160.1,160.1,0
20101201|2008-08-15 12:30,15,157.95,157.95,157.95,157.95,0
20101201|2008-08-18 12:30,18,159.8,159.8,159.8,159.8,0
20101201|2008-08-19 12:30,19,162.1,162.1,162.1,162.1,0
20101201|2008-08-20 12:30,20,163.4,163.4,163.4,163.4,0
20101201|2008-08-21 12:30,21,165.7,165.7,165.7,165.7,0
20101201|2008-08-22 13:00,22,166.25,166.25,166.25,166.25,0
20101201|2008-08-25 12:30,25,165.25,165.25,165.25,165.25,0
20101201|2008-08-26 12:30,26,170.05,170.05,170.05,170.05,0
20101201|2008-08-27 12:30,27,170.8,170.8,170.8,170.8,0
20101201|2008-08-28 13:00,28,170.8,170.8,170.8,170.8,0
20101201|2008-08-29 12:30,29,169.15,169.15,169.15,169.15,0
20101201|2008-09-02 06:00,2,166.8,166.8,166.55,166.55,0
20101201|2008-09-03 08:00,3,168.35,168.35,168.35,168.35,0
20101201|2008-09-04 13:00,4,171,171,171,171,0
20101201|2008-09-05 13:00,5,167.05,167.05,167.05,167.05,0
20101201|2008-09-08 12:30,8,167.05,167.05,167.05,167.05,0
20101201|2008-09-09 12:30,9,165.35,165.35,165.35,165.35,0
20101201|2008-09-10 09:00,10,164.55,164.55,164.55,164.55,0
20101201|2008-09-11 12:30,11,163.55,163.55,163.55,163.55,0
20101201|2008-09-12 12:30,12,164.35,164.35,164.35,164.35,0
20101201|2008-09-15 12:30,15,164.2,164.2,164.2,164.2,0
20101201|2008-09-16 12:30,16,158.75,158.75,158.75,158.75,0
20101201|2008-09-17 12:30,17,158.15,158.15,158.15,158.15,0
20101201|2008-09-18 07:00,18,160.8,160.8,160.8,160.8,0
20101201|2008-09-19 08:30,19,158.4,158.4,158.3,158.3,0
20101201|2008-09-22 12:30,22,163,163,163,163,0
20101201|2008-09-23 12:30,23,160.95,160.95,160.95,160.95,0
20101201|2008-09-24 12:30,24,161.8,161.8,161.8,161.8,0
20101201|2008-09-25 13:00,25,163.6,163.6,163.6,163.6,0
20101201|2008-09-26 08:30,26,161.5,161.5,161.5,161.5,0
20101201|2008-09-29 12:00,29,157.1,157.15,157.1,157.15,0
20101201|2008-09-30 11:00,30,158.3,158.45,158.3,158.45,0
20101201|2008-10-01 13:00,1,156.55,156.55,156.55,156.55,0
20101201|2008-10-02 09:30,2,153.15,153.25,153.15,153.25,0
20101201|2008-10-03 12:30,3,150.2,150.2,150.2,150.2,0
20101201|2008-10-06 08:00,6,142.9,142.9,142.9,142.9,0
20101201|2008-10-06 09:30,6,143.3,143.3,143.3,143.3,0
20101201|2008-10-06 10:00,6,142.05,142.05,142.05,142.05,0
20101201|2008-10-07 12:30,7,143,143,143,143,0
20101201|2008-10-08 05:30,8,139.6,139.6,139.55,139.55,0
20101201|2008-10-09 12:30,9,143.5,143.5,143.5,143.5,0
20101201|2008-10-10 12:30,10,144.3,144.3,144.3,144.3,0
20101201|2008-10-13 13:00,13,146.4,146.4,146.4,146.4,0
20101201|2008-10-14 12:30,14,147.7,147.7,147.7,147.7,0
20101201|2008-10-15 08:30,15,145,145,145,145,0
20101201|2008-10-16 12:30,16,142.45,142.45,142.45,142.45,0
20101201|2008-10-17 12:30,17,145.1,145.1,145.1,145.1,0
20101201|2008-10-20 12:30,20,143.65,143.65,143.65,143.65,0
20101201|2008-10-21 12:30,21,143.4,143.4,143.4,143.4,0
20101201|2008-10-22 12:30,22,141.7,141.7,141.7,141.7,0
20101201|2008-10-23 06:30,23,141,141,141,141,0
20101201|2008-10-24 06:30,24,136.85,136.85,136.85,136.85,0
20101201|2008-10-27 12:30,27,137.25,137.25,137.25,137.25,0
20101201|2008-10-28 12:30,28,137.2,137.2,137.2,137.2,0
20101201|2008-10-29 12:30,29,141.55,141.55,141.55,141.55,0
20101201|2008-10-30 13:00,30,140.15,140.15,140.15,140.15,0
20101201|2008-10-31 12:30,31,140.75,140.75,140.75,140.75,0
20101201|2008-11-17 08:30,17,136,136,134.2,134.2,2
20101201|2008-11-24 10:30,24,139.2,139.2,139.2,139.2,1
20101201|2008-12-04 09:30,4,131,131,131,131,1
20101201|2009-01-09 08:00,9,135.8,135.8,135.8,135.8,1
20101201|2009-01-09 08:30,9,137.95,137.95,137.95,137.95,10
20101201|2009-01-09 09:00,9,137.1,137.1,137,137,10
20101201|2009-01-13 13:00,13,133.5,133.5,133.5,133.5,1
20101201|2009-01-22 09:30,22,137.05,137.05,137.05,137.05,6
20101201|2009-03-03 11:30,3,124.25,124.25,124.25,124.25,1
20101201|2009-03-03 12:30,3,124.5,124.5,124.5,124.5,1
20101201|2009-03-09 13:00,9,124.4,124.4,124.25,124.25,20
20101201|2009-03-10 12:30,10,123.95,123.95,123.95,123.95,10
20101201|2009-03-10 13:00,10,124,124,124,124,1
20101201|2009-03-11 13:00,11,125.65,125.65,125.65,125.65,26
20101201|2009-03-12 03:00,12,125.1,125.1,125.1,125.1,1
20101201|2009-03-12 12:30,12,128.15,128.15,128.15,128.15,30
20101201|2009-03-13 08:00,13,129,129,128.9,128.9,17
20101201|2009-03-13 08:30,13,128.9,129.3,128.9,129.25,13
20101201|2009-03-19 07:00,19,133.35,133.35,133.35,133.35,26
20101201|2009-03-19 07:30,19,133.35,134.5,133.35,134.5,27
20101201|2009-03-25 13:00,25,133.6,133.6,133.55,133.55,30
20101201|2009-03-26 13:30,26,134.65,134.65,134.65,134.65,21
20101201|2009-03-30 10:00,30,130.75,130.75,130.75,130.75,40
20101201|2009-03-31 07:30,31,132.2,132.5,132.2,132.45,34
20101201|2009-03-31 10:30,31,132.3,132.45,132.3,132.45,37
20101201|2009-03-31 12:30,31,133,133,132.9,132.9,15
20101201|2009-04-03 12:00,3,135.65,136.65,135.65,136.65,2
20101201|2009-04-23 12:30,23,133.3,133.3,133.25,133.25,12
20101201|2009-04-24 12:30,24,135.15,135.25,135.15,135.15,35
20101201|2009-04-27 12:30,27,130.65,130.65,130.55,130.55,45
20101201|2009-04-29 04:00,29,132.05,132.05,132.05,132.05,1
20101201|2009-04-30 07:00,30,130.8,130.8,130.8,130.8,7
20101201|2009-04-30 11:30,30,129.8,129.85,129.8,129.85,2
20101201|2009-05-04 12:30,4,135.5,135.55,135.4,135.4,20
20101201|2009-05-06 12:30,6,139.45,139.45,139.45,139.45,1
20101201|2009-05-07 09:00,7,139.1,139.1,139.1,139.1,1
20101201|2009-05-07 11:30,7,138.8,138.8,138.75,138.75,2
20101201|2009-05-08 08:00,8,139.55,139.55,139.5,139.5,11
20101201|2009-05-08 12:30,8,141.95,141.95,141.95,141.95,10
20101201|2009-05-12 05:00,12,142.7,142.7,142.7,142.7,1
20101201|2009-05-12 06:00,12,142.9,142.9,142.9,142.9,1
20101201|2009-05-12 10:30,12,142.6,142.6,142.6,142.6,1
20101201|2009-05-12 11:30,12,143.15,143.15,143.1,143.1,6
20101201|2009-05-14 09:00,14,141,141,141,141,2
20101201|2009-05-14 09:30,14,140.9,141.1,140.9,141.1,3
20101201|2009-05-14 10:00,14,141.45,141.45,141.45,141.45,1
20101201|2009-05-15 09:30,15,142.7,142.7,142.7,142.7,2
20101201|2009-05-15 10:00,15,142.7,142.7,142.7,142.7,3
20101201|2009-05-19 05:00,19,143.95,144.45,143.95,144.45,10
20101201|2009-05-19 05:30,19,144.95,144.95,144.95,144.95,5
20101201|2009-05-19 08:00,19,144.1,144.2,144.1,144.2,8
20101201|2009-05-19 08:30,19,144.55,144.9,144.55,144.8,16
20101201|2009-05-19 10:00,19,144.55,144.55,144.55,144.55,1
20101201|2009-05-19 12:00,19,145.1,145.15,145.1,145.15,9
20101201|2009-05-20 08:30,20,147,147,147,147,1
20101201|2009-05-20 09:00,20,147.3,147.3,147.3,147.3,11
20101201|2009-05-20 09:30,20,147,147,146.95,147,13
20101201|2009-05-20 10:00,20,146.75,146.75,146.75,146.75,4
20101201|2009-05-20 10:30,20,147,147,147,147,10
20101201|2009-05-20 12:30,20,146.5,146.5,146.3,146.3,11
20101201|2009-05-21 11:30,21,147,147.1,147,147.1,3
20101201|2009-05-22 02:30,22,147.5,147.5,147.5,147.5,3
20101201|2009-05-22 03:30,22,148.7,149,148.7,149,6
20101201|2009-05-22 04:00,22,149.05,149.05,149.05,149.05,1
20101201|2009-05-22 04:30,22,149.05,149.05,149.05,149.05,3
20101201|2009-05-22 05:00,22,149.3,149.3,149.3,149.3,1
20101201|2009-05-22 05:30,22,149.3,149.3,149.3,149.3,2
20101201|2009-05-22 07:00,22,148.4,148.4,148.25,148.35,17
20101201|2009-05-22 09:30,22,148.6,148.6,148.6,148.6,1
20101201|2009-05-22 10:30,22,148.4,148.55,147.8,147.8,5
20101201|2009-05-22 11:00,22,147.75,147.95,147.7,147.95,9
20101201|2009-05-26 06:30,26,146.1,146.1,146.1,146.1,1
20101201|2009-05-26 08:00,26,146.3,146.3,146.3,146.3,1
20101201|2009-05-26 11:30,26,148.35,149.2,148.35,149.15,18
20101201|2009-05-26 12:30,26,149.05,149.25,149.05,149.25,6
20101201|2009-05-27 03:30,27,149.5,149.5,149.5,149.5,2
20101201|2009-05-27 06:00,27,149.1,149.1,149.1,149.1,1
20101201|2009-05-27 09:00,27,148.85,148.85,148.85,148.85,3
20101201|2009-05-27 09:30,27,148.7,148.7,148.7,148.7,2
20101201|2009-05-28 06:30,28,147.1,147.1,147.05,147.1,10
20101201|2009-05-28 07:00,28,147.25,147.35,147.25,147.35,8
20101201|2009-05-28 07:30,28,147.95,147.95,147.95,147.95,5
20101201|2009-05-28 09:30,28,148.4,148.85,148.4,148.85,11
20101201|2009-05-28 10:00,28,149.4,149.4,149,149,10
20101201|2009-05-28 10:30,28,149.35,149.55,149.35,149.55,3
20101201|2009-05-28 11:30,28,148.9,148.9,148.9,148.9,1
20101201|2009-05-28 12:00,28,149,149,149,149,13
20101201|2009-05-29 02:30,29,148.85,148.85,148.85,148.85,1
20101201|2009-05-29 08:00,29,149.6,149.6,149.6,149.6,1
20101201|2009-05-29 10:00,29,150.8,150.8,150.75,150.75,5
20101201|2009-05-29 10:30,29,151,151,151,151,1
20101201|2009-06-01 06:00,1,151.1,151.1,151.1,151.1,1
20101201|2009-06-01 07:30,1,152.5,152.5,152.5,152.5,1
20101201|2009-06-01 08:30,1,153.1,154.1,153.1,153.7,6
20101201|2009-06-01 10:30,1,153.35,153.8,153.35,153.8,13
20101201|2009-06-01 11:00,1,154,154,153.3,153.5,13
20101201|2009-06-01 11:30,1,153,153,153,153,1
20101201|2009-06-01 12:00,1,153.2,153.6,153.2,153.6,16
20101201|2009-06-02 07:30,2,152.1,152.9,152.1,152.9,10
20101201|2009-06-02 08:00,2,153.45,153.45,153.45,153.45,2
20101201|2009-06-02 08:30,2,154,154,154,154,4
20101201|2009-06-02 09:00,2,153.9,153.9,153.9,153.9,1
20101201|2009-06-02 10:30,2,153.3,153.3,153.3,153.3,1
20101201|2009-06-02 12:00,2,153.85,153.85,153.65,153.65,3
20101201|2009-06-02 12:30,2,153.55,153.65,153.55,153.65,2
20101201|2009-06-03 07:00,3,152,152.05,151.8,152.05,6
20101201|2009-06-03 07:30,3,152.2,152.5,152.2,152.5,4
20101201|2009-06-03 08:30,3,152,152.3,151.8,152.3,8
20101201|2009-06-03 12:30,3,150.35,150.35,150,150,8
20101201|2009-06-04 07:30,4,148.6,149.3,148.6,149.3,17
20101201|2009-06-04 08:30,4,150,150,150,150,2
20101201|2009-06-04 09:00,4,150.8,150.8,150.8,150.8,2
20101201|2009-06-05 07:30,5,150.6,150.6,150.6,150.6,5
20101201|2009-06-05 12:30,5,146.95,146.95,146.95,146.95,2
20101201|2009-06-08 11:00,8,142,142,142,142,1
20101201|2009-06-09 07:00,9,144.8,144.8,144.8,144.8,2
20101201|2009-06-09 07:30,9,144.85,144.85,144.85,144.85,1
20101201|2009-06-09 08:00,9,145.1,145.1,145.1,145.1,1
20101201|2009-06-10 12:00,10,145.25,145.25,145.25,145.25,1
20101201|2009-06-11 08:30,11,144.3,144.3,144.3,144.3,2
20101201|2009-06-11 09:00,11,144.3,144.5,144.3,144.5,38
20101201|2009-06-12 12:00,12,143.7,143.75,143.7,143.75,3
20101201|2009-06-15 12:00,15,137.2,137.2,136.95,136.95,4
20101201|2009-06-16 02:30,16,137,138,137,138,3
20101201|2009-06-16 03:30,16,137.6,137.6,137.6,137.6,1
20101201|2009-06-16 08:30,16,136.25,136.25,136.25,136.25,1
20101201|2009-06-16 10:30,16,137.7,137.75,137.7,137.75,5
20101201|2009-06-17 07:00,17,135.8,135.8,135.8,135.8,3
20101201|2009-06-17 09:00,17,134.6,134.6,134.6,134.6,1
20101201|2009-06-17 10:30,17,134,134,133.8,133.8,7
20101201|2009-06-19 10:30,19,132.35,132.35,131.8,131.8,5
20101201|2009-06-19 11:00,19,131.9,131.9,131.9,131.9,4
20101201|2009-06-22 10:00,22,132.3,132.4,132.3,132.4,2
20101201|2009-06-23 07:00,23,132.6,132.6,132.6,132.6,1
20101201|2009-06-23 09:00,23,130.8,130.8,130.8,130.8,2
20101201|2009-06-23 10:30,23,131.7,131.7,131.7,131.7,2
20101201|2009-06-24 04:00,24,132.95,132.95,132.95,132.95,4
20101201|2009-06-24 09:30,24,133.95,133.95,133.95,133.95,1
20101201|2009-06-25 12:30,25,133.05,133.05,133.05,133.05,2
20101201|2009-07-02 08:00,2,131.65,131.65,131.65,131.65,2
20101201|2009-07-08 12:30,8,129,129,129,129,3
20101201|2009-07-09 08:30,9,131.15,131.15,131.15,131.15,1
20101201|2009-07-09 09:30,9,130,130,130,130,3
20101201|2009-07-09 10:00,9,129.15,129.15,129,129,6
20101201|2009-07-14 04:30,14,128.8,128.8,128.75,128.75,10
20101201|2009-07-14 08:00,14,130.15,130.15,130.15,130.15,1
20101201|2009-07-15 07:30,15,131,131.4,131,131.15,20
20101201|2009-07-15 08:00,15,131.2,131.2,130.85,130.85,20
20101201|2009-07-15 12:00,15,132.15,132.15,132.15,132.15,4
20101201|2009-07-15 12:30,15,132.25,132.25,132.25,132.25,2
20101201|2009-07-16 07:30,16,131.75,131.75,131.75,131.75,1
20101201|2009-07-17 07:30,17,131.1,131.4,131.1,131.4,15
20101201|2009-07-17 11:30,17,131.55,131.55,131.55,131.55,1
20101201|2009-07-22 08:30,22,132.05,132.05,132.05,132.05,2
20101201|2009-07-22 12:30,22,133.9,133.9,133.9,133.9,1
20101201|2009-07-23 07:30,23,136,136,135.85,135.85,3
20101201|2009-07-23 09:30,23,138.1,138.1,137.8,137.85,10
20101201|2009-07-23 10:00,23,138.45,138.45,138.45,138.45,1
20101201|2009-07-24 12:00,24,138.5,138.5,138.5,138.5,1
20101201|2009-07-24 12:30,24,138.5,138.5,138.45,138.45,2
20101201|2009-07-27 07:00,27,139.15,139.15,138.65,138.65,3
20101201|2009-07-27 08:00,27,139.1,139.1,138.95,138.95,4
20101201|2009-07-30 02:30,30,137.35,137.35,137.35,137.35,4
20101201|2009-07-31 02:30,31,139.65,139.65,139.65,139.65,5
20101201|2009-07-31 08:30,31,140.8,140.8,140.8,140.8,2
20101201|2009-07-31 09:30,31,142,142,142,142,2
20101201|2009-08-03 02:30,3,142.45,142.95,142.45,142.95,7
20101201|2009-08-03 03:30,3,143.4,143.4,143.4,143.4,3
20101201|2009-08-03 04:30,3,143.4,143.4,143.4,143.4,1
20101201|2009-08-03 05:00,3,143.4,143.4,143.4,143.4,1
20101201|2009-08-03 07:30,3,144.45,144.45,144.45,144.45,2
20101201|2009-08-03 09:00,3,144.8,144.8,144.65,144.75,3
20101201|2009-08-03 09:30,3,145,145,145,145,6
20101201|2009-08-03 10:00,3,145.75,145.75,145.75,145.75,1
20101201|2009-08-03 10:30,3,145.25,145.25,145.25,145.25,1
20101201|2009-08-03 11:00,3,145.5,145.55,145.5,145.55,2
20101201|2009-08-03 11:30,3,146,146.1,146,146.1,7
20101201|2009-08-03 12:00,3,146.95,146.95,146.95,146.95,1
20101201|2009-08-03 12:30,3,146.8,146.8,146.8,146.8,1
20101201|2009-08-04 07:00,4,146.8,146.8,146.8,146.8,10
20101201|2009-08-04 07:30,4,146.85,146.85,146.85,146.85,11
20101201|2009-08-04 08:30,4,147.85,147.85,147.85,147.85,3
20101201|2009-08-04 09:00,4,147.8,147.8,147.8,147.8,1
20101201|2009-08-05 06:30,5,147.3,147.3,147.3,147.3,4
20101201|2009-08-06 07:00,6,146,146,146,146,9
20101201|2009-08-06 09:30,6,147,147,146.7,146.7,12
20101201|2009-08-06 12:30,6,147.7,147.95,147.7,147.95,4
20101201|2009-08-07 07:00,7,147.25,147.25,147.25,147.25,4
20101201|2009-08-07 07:30,7,147.75,147.75,147.75,147.75,2
20101201|2009-08-07 08:00,7,150,150.25,150,150.25,11
20101201|2009-08-07 09:30,7,149.7,149.7,149.7,149.7,10
20101201|2009-08-07 10:00,7,149.95,150,149.95,150,7
20101201|2009-08-07 10:30,7,149.9,150,149.9,150,4
20101201|2009-08-07 11:00,7,150,150,150,150,1
20101201|2009-08-07 11:30,7,149.85,150.15,149.85,150.15,2
20101201|2009-08-07 12:00,7,150.1,151.35,150.1,151.35,3
20101201|2009-08-07 12:30,7,151.4,151.4,150.35,150.35,2
20101201|2009-08-10 07:00,10,151.5,151.5,151.5,151.5,1
20101201|2009-08-10 07:30,10,151,151,150.45,150.45,8
20101201|2009-08-10 12:30,10,149.35,149.85,149.35,149.85,4
20101201|2009-08-11 07:30,11,149.5,149.5,149.3,149.35,21
20101201|2009-08-11 08:00,11,149.05,149.05,149.05,149.05,2
20101201|2009-08-11 08:30,11,147.9,147.9,147.9,147.9,2
20101201|2009-08-11 09:00,11,148,148,148,148,2
20101201|2009-08-11 10:00,11,147.9,147.9,147.9,147.9,1
20101201|2009-08-11 11:00,11,150.95,150.95,150.75,150.75,34
20101201|2009-08-11 11:30,11,150.5,150.5,150.25,150.25,35
20101201|2009-08-11 12:00,11,149.95,151,149.85,151,44
20101201|2009-08-11 12:30,11,150.7,150.7,150.2,150.25,13
20101201|2009-08-12 08:00,12,149.8,149.8,149.8,149.8,12
20101201|2009-08-12 09:00,12,150.5,150.6,150.3,150.6,16
20101201|2009-08-12 11:00,12,149.4,149.4,149,149,11
20101201|2009-08-12 12:30,12,148.5,148.5,148.5,148.5,2
20101201|2009-08-13 07:30,13,148.4,148.4,148.4,148.4,1
20101201|2009-08-14 07:30,14,147.8,147.8,147.8,147.8,1
20101201|2009-08-14 12:30,14,143.6,143.6,143.6,143.6,5
20101201|2009-08-17 12:30,17,140.45,140.45,140.45,140.45,4
20101201|2009-08-18 12:30,18,139.55,139.55,139.55,139.55,1
20101201|2009-08-19 11:00,19,139.95,139.95,139.95,139.95,1
20101201|2009-08-21 09:30,21,137.4,137.4,137.4,137.4,6
20101201|2009-08-24 08:30,24,136.4,136.4,136.4,136.4,2
20101201|2009-08-24 10:30,24,134.85,134.85,134.8,134.8,30
20101201|2009-08-24 12:00,24,133.85,133.85,133.85,133.85,1
20101201|2009-08-26 07:30,26,132.75,132.75,132.75,132.75,5
20101201|2009-08-26 08:00,26,132.75,132.75,132.75,132.75,13
20101201|2009-08-26 08:30,26,132.65,132.65,132.15,132.2,24
20101201|2009-08-26 09:00,26,132.15,132.15,132.15,132.15,3
20101201|2009-08-26 09:30,26,132.25,132.25,132.25,132.25,8
20101201|2009-08-26 10:00,26,132.05,132.05,132.05,132.05,2
20101201|2009-08-26 10:30,26,132.75,132.75,132.75,132.75,10
20101201|2009-08-26 11:00,26,134.6,134.7,134.6,134.7,30
20101201|2009-08-26 12:00,26,134.75,134.75,134.75,134.75,10
20101201|2009-08-27 09:00,27,133,133,133,133,2
20101201|2009-08-27 09:30,27,133,133,133,133,6
20101201|2009-08-27 10:00,27,132.5,132.5,132.5,132.5,3
20101201|2009-08-27 11:00,27,133,133,133,133,2
20101201|2009-08-27 11:30,27,133,133.3,133,133.3,22
20101201|2009-08-27 12:00,27,132.75,132.75,132.75,132.75,1
20101201|2009-08-27 12:30,27,132.75,132.75,132.7,132.75,21
20101201|2009-08-31 02:30,31,133.55,133.55,133.55,133.55,1
20101201|2009-08-31 08:00,31,131.9,131.9,131.9,131.9,6
20101201|2009-08-31 12:00,31,133.6,133.6,133.6,133.6,1
20101201|2009-09-01 12:00,1,131.55,131.55,131.55,131.55,1
20101201|2009-09-09 11:00,9,136.35,136.35,136.35,136.35,1
20101201|2009-09-10 07:00,10,136.35,136.35,136.35,136.35,1
20101201|2009-09-14 10:30,14,142.95,142.95,142.85,142.85,7
20101201|2009-09-14 11:00,14,143.15,143.4,143.15,143.35,14
20101201|2009-09-14 11:30,14,143.5,143.5,143.45,143.5,22
20101201|2009-09-14 12:30,14,143.95,144.55,143.95,144.55,9
20101201|2009-09-15 08:00,15,145,145.4,145,145.4,13
20101201|2009-09-15 08:30,15,145.55,145.85,145.35,145.85,7
20101201|2009-09-15 09:00,15,145.55,145.55,145.55,145.55,2
20101201|2009-09-15 09:30,15,144.65,144.65,144.65,144.65,2
20101201|2009-09-15 10:30,15,144.25,144.5,144.25,144.5,31
20101201|2009-09-15 11:00,15,144.7,144.7,144.6,144.6,7
20101201|2009-09-15 11:30,15,144.6,144.6,144.6,144.6,4
20101201|2009-09-15 12:00,15,144.85,145.4,144.85,145.4,24
20101201|2009-09-15 12:30,15,145.5,145.5,145.25,145.25,3
20101201|2009-09-16 04:30,16,146.4,146.4,146.4,146.4,3
20101201|2009-09-16 05:00,16,146.45,146.45,146.45,146.45,1
20101201|2009-09-16 08:00,16,146.2,146.2,146.2,146.2,2
20101201|2009-09-16 09:00,16,145.4,145.95,145.4,145.7,19
20101201|2009-09-16 09:30,16,144.7,144.7,144.1,144.5,13
20101201|2009-09-16 10:00,16,145.85,145.85,145.85,145.85,1
20101201|2009-09-16 11:00,16,145.9,145.9,145.9,145.9,7
20101201|2009-09-16 12:30,16,145.1,145.1,145.1,145.1,3
20101201|2009-09-17 03:30,17,146.2,146.2,146.2,146.2,3
20101201|2009-09-17 04:00,17,146.5,146.5,146.5,146.5,7
20101201|2009-09-17 04:30,17,146.5,146.5,146.5,146.5,7
20101201|2009-09-17 07:30,17,147,147.3,147,147.25,110
20101201|2009-09-17 08:00,17,147,147,147,147,3
20101201|2009-09-17 08:30,17,147,147,147,147,15
20101201|2009-09-17 09:00,17,147.25,147.7,147.25,147.7,53
20101201|2009-09-17 09:30,17,147.15,147.15,147.15,147.15,1
20101201|2009-09-17 10:00,17,147.3,147.3,147.3,147.3,3
20101201|2009-09-17 10:30,17,147.1,147.5,147,147.15,40
20101201|2009-09-17 12:30,17,146.45,146.45,146.25,146.3,23
20101201|2009-09-18 04:30,18,146.4,146.4,146.4,146.4,5
20101201|2009-09-18 09:00,18,145.1,145.1,144.85,145.1,36
20101201|2009-09-18 10:00,18,147,147,147,147,2
20101201|2009-09-18 10:30,18,146.95,146.95,146.95,146.95,1
20101201|2009-09-18 12:00,18,147.3,147.3,147.3,147.3,7
20101201|2009-09-18 12:30,18,146.6,146.6,146.6,146.6,2
20101201|2009-09-21 03:30,21,147.5,148.75,147.5,148.75,13
20101201|2009-09-21 05:00,21,147.8,147.8,147.75,147.75,2
20101201|2009-09-21 09:00,21,145.75,145.75,145.55,145.55,35
20101201|2009-09-21 09:30,21,145.85,145.85,145.8,145.8,5
20101201|2009-09-21 10:00,21,146.65,146.7,146.6,146.6,16
20101201|2009-09-21 12:30,21,146.5,146.55,146.2,146.5,12
20101201|2009-09-22 02:30,22,146.55,146.55,146.55,146.55,7
20101201|2009-09-22 08:00,22,146.85,146.85,146.85,146.85,6
20101201|2009-09-22 08:30,22,146.85,146.85,146.8,146.8,6
20101201|2009-09-22 09:30,22,147.5,147.6,147.4,147.6,15
20101201|2009-09-22 10:00,22,147.25,147.3,147.25,147.3,5
20101201|2009-09-22 11:00,22,147.55,147.55,147.55,147.55,1
20101201|2009-09-23 02:30,23,147.6,148.1,147.6,148.1,6
20101201|2009-09-23 05:30,23,147.6,147.6,147.6,147.6,1
20101201|2009-09-23 09:00,23,146.75,146.9,146.75,146.9,4
20101201|2009-09-23 11:30,23,146.75,146.75,146.75,146.75,2
20101201|2009-09-23 12:00,23,146.5,146.5,146.5,146.5,7
20101201|2009-09-23 12:30,23,146.5,146.5,146.4,146.4,3
20101201|2009-09-24 09:30,24,141,141,141,141,5
20101201|2009-09-24 10:30,24,140.2,140.2,140.2,140.2,1
20101201|2009-09-25 07:00,25,139.85,140,139.85,140,10
20101201|2009-09-25 07:30,25,139.85,139.85,139.85,139.85,10
20101201|2009-09-25 08:00,25,140.25,140.25,139.8,139.8,11
20101201|2009-09-25 08:30,25,139.75,139.75,139.75,139.75,1
20101201|2009-09-25 11:00,25,139.25,139.25,139.25,139.25,10
20101201|2009-09-25 11:30,25,139.25,139.25,139,139,6
20101201|2009-09-25 12:00,25,138.35,138.35,138.15,138.15,11
20101201|2009-09-25 12:30,25,138.3,138.3,138.3,138.3,5
20101201|2009-09-28 11:00,28,139.35,139.35,139.35,139.35,5
20101201|2009-09-28 12:00,28,138.45,138.45,138.45,138.45,2
20101201|2009-09-29 10:00,29,137.05,137.05,137.05,137.05,2
20101201|2009-09-29 12:00,29,136.9,136.9,136.9,136.9,3
20101201|2009-09-30 11:30,30,137.85,137.85,137.85,137.85,1
20101201|2009-10-01 08:30,1,140.2,140.2,140.2,140.2,1
20101201|2009-10-01 09:00,1,139.6,139.6,139.6,139.6,1
20101201|2009-10-01 10:00,1,139.5,139.5,139.5,139.5,3
20101201|2009-10-01 11:00,1,138.4,138.4,138.35,138.35,6
20101201|2009-10-01 11:30,1,138.5,138.5,138.35,138.35,6
20101201|2009-10-01 12:00,1,138.1,138.1,138.05,138.05,5
20101201|2009-10-06 04:00,6,142.6,142.6,142.6,142.6,13
20101201|2009-10-06 04:30,6,142.75,142.75,142.75,142.75,2
20101201|2009-10-06 08:00,6,142.75,143,142.75,142.9,18
20101201|2009-10-06 09:00,6,143.65,143.65,143.65,143.65,4
20101201|2009-10-06 10:30,6,145.2,145.2,145.2,145.2,2
20101201|2009-10-06 11:00,6,146.05,146.05,146.05,146.05,1
20101201|2009-10-07 08:30,7,145.3,145.4,145.3,145.4,8
20101201|2009-10-07 09:00,7,145.25,145.65,145.1,145.65,70
20101201|2009-10-07 10:00,7,145.65,145.65,145.65,145.65,15
20101201|2009-10-07 10:30,7,145,145,145,145,9
20101201|2009-10-07 11:00,7,144.9,145,144.9,145,4
20101201|2009-10-07 12:00,7,145,145,145,145,2
20101201|2009-10-07 12:30,7,145,145,145,145,34
20101201|2009-10-08 04:30,8,146.35,147,146.35,147,7
20101201|2009-10-08 05:00,8,147.05,147.05,147.05,147.05,1
20101201|2009-10-08 05:30,8,146.75,146.75,146.75,146.75,4
20101201|2009-10-08 07:30,8,147,147,147,147,2
20101201|2009-10-08 08:30,8,145.5,145.5,145.4,145.4,8
20101201|2009-10-08 09:30,8,147,147.25,146.75,147.25,23
20101201|2009-10-08 10:00,8,146.85,146.9,146.85,146.9,5
20101201|2009-10-08 10:30,8,147.55,149,147.55,149,16
20101201|2009-10-08 11:00,8,148.1,148.3,148,148.25,10
20101201|2009-10-08 11:30,8,147.75,147.75,147.65,147.65,8
20101201|2009-10-08 12:00,8,147.8,148.2,147.8,148.2,3
20101201|2009-10-08 12:30,8,147.4,147.4,147.4,147.4,1
20101201|2009-10-12 03:00,12,144.2,144.2,144.2,144.2,3
20101201|2009-10-12 03:30,12,144.2,144.2,144.2,144.2,4
20101201|2009-10-12 04:00,12,144.4,144.4,144.4,144.4,2
20101201|2009-10-12 08:30,12,148.8,148.8,148.8,148.8,1
20101201|2009-10-12 09:00,12,148.85,148.85,148.85,148.85,2
20101201|2009-10-12 09:30,12,148.55,148.7,148.55,148.7,5
20101201|2009-10-12 10:00,12,148.4,149,148.4,149,20
20101201|2009-10-12 11:00,12,148.5,148.5,148.5,148.5,1
20101201|2009-10-12 12:30,12,148.45,148.8,148.45,148.8,2
20101201|2009-10-13 05:00,13,149,149,149,149,2
20101201|2009-10-13 09:00,13,147.45,147.45,147.45,147.45,10
20101201|2009-10-13 09:30,13,147.9,147.9,147.9,147.9,5
20101201|2009-10-13 12:00,13,148.5,148.65,148.5,148.65,6
20101201|2009-10-14 07:30,14,148.9,148.9,148.9,148.9,6
20101201|2009-10-14 08:00,14,149.1,149.1,149.1,149.1,2
20101201|2009-10-14 08:30,14,149.5,149.5,149.5,149.5,5
20101201|2009-10-14 09:30,14,149.15,149.2,149.1,149.2,23
20101201|2009-10-14 12:00,14,149.25,149.25,149.2,149.2,3
20101201|2009-10-15 08:00,15,148.2,148.3,148.2,148.3,10
20101201|2009-10-15 09:00,15,148.4,148.5,148.4,148.5,2
20101201|2009-10-15 10:00,15,147.8,147.8,147.8,147.8,1
20101201|2009-10-15 10:30,15,147.9,147.9,147.9,147.9,8
20101201|2009-10-15 12:00,15,147.85,147.85,147.85,147.85,2
20101201|2009-10-16 04:00,16,148.75,148.75,148.75,148.75,1
20101201|2009-10-16 07:30,16,147.9,147.9,147.9,147.9,1
20101201|2009-10-16 08:00,16,148,148,148,148,1
20101201|2009-10-16 09:30,16,150.8,150.85,150.55,150.55,13
20101201|2009-10-16 10:00,16,151,151.8,151,151.8,31
20101201|2009-10-16 10:30,16,151.3,151.3,151.3,151.3,4
20101201|2009-10-16 11:00,16,151.25,151.3,151.2,151.2,5
20101201|2009-10-16 12:00,16,151.8,152.35,151.8,152.35,15
20101201|2009-10-19 06:00,19,152,152,151.9,152,5
20101201|2009-10-19 06:30,19,152.2,152.75,152.2,152.75,15
20101201|2009-10-19 07:00,19,152.7,154.8,152.7,154.5,30
20101201|2009-10-19 07:30,19,154,154,154,154,2
20101201|2009-10-19 08:00,19,153.45,153.7,153.45,153.7,12
20101201|2009-10-19 08:30,19,152.7,152.7,152.55,152.55,13
20101201|2009-10-19 09:00,19,152.7,152.95,152.7,152.9,5
20101201|2009-10-19 09:30,19,152.8,152.85,151.75,151.75,9
20101201|2009-10-19 10:00,19,152,152,151.8,151.8,20
20101201|2009-10-19 11:00,19,152.5,153,152.5,153,7
20101201|2009-10-19 11:30,19,152.6,152.6,152.6,152.6,1
20101201|2009-10-19 12:00,19,152.6,153.9,152.6,153.85,20
20101201|2009-10-19 12:30,19,153.6,153.8,153.6,153.6,44
20101201|2009-10-20 06:30,20,152.35,152.35,152.35,152.35,1
20101201|2009-10-20 07:00,20,152.4,152.4,152.25,152.35,26
20101201|2009-10-20 07:30,20,152.4,152.55,149.9,149.9,26
20101201|2009-10-20 08:00,20,151.35,151.5,151.1,151.5,33
20101201|2009-10-20 08:30,20,151.45,151.5,151.45,151.5,2
20101201|2009-10-20 09:30,20,151,151,151,151,1
20101201|2009-10-20 10:00,20,150.4,150.8,150.35,150.8,10
20101201|2009-10-20 11:30,20,150.5,150.85,150.5,150.85,5
20101201|2009-10-20 12:00,20,151.1,151.1,151.1,151.1,3
20101201|2009-10-20 12:30,20,151.15,151.15,150.95,150.95,2
20101201|2009-10-21 07:30,21,151.25,151.25,151.25,151.25,7
20101201|2009-10-21 08:00,21,151.1,151.1,151.1,151.1,4
20101201|2009-10-21 08:30,21,152,152.85,152,152.85,17
20101201|2009-10-21 09:00,21,152.85,152.85,152.2,152.2,17
20101201|2009-10-21 09:30,21,152.35,152.5,152.35,152.5,3
20101201|2009-10-21 10:00,21,152.5,152.5,152.5,152.5,4
20101201|2009-10-21 10:30,21,152.45,152.45,152.45,152.45,12
20101201|2009-10-21 11:00,21,152.45,152.45,152.45,152.45,6
20101201|2009-10-21 11:30,21,152.75,153.15,152.75,152.8,46
20101201|2009-10-21 12:00,21,153,153,153,153,4
20101201|2009-10-21 12:30,21,153.45,153.55,153.45,153.55,5
20101201|2009-10-22 07:00,22,151.8,151.8,151.8,151.8,1
20101201|2009-10-22 09:00,22,151.6,151.6,151.6,151.6,1
20101201|2009-10-22 09:30,22,151.6,152.9,151.6,152.9,50
20101201|2009-10-22 11:00,22,152.1,152.1,152.1,152.1,1
20101201|2009-10-22 11:30,22,153.05,153.3,153.05,153.2,10
20101201|2009-10-22 12:00,22,152.95,153.4,152.95,153.4,11
20101201|2009-10-22 12:30,22,153.05,153.05,152.85,152.85,18
20101201|2009-10-23 02:30,23,152.85,152.85,152.85,152.85,1
20101201|2009-10-23 07:30,23,148.05,148.05,148.05,148.05,2
20101201|2009-10-23 08:00,23,147,147.5,147,147.5,8
20101201|2009-10-23 09:00,23,147.4,148,147.4,148,31
20101201|2009-10-23 09:30,23,148.5,148.5,148,148,2
20101201|2009-10-23 10:00,23,147.8,147.8,147.8,147.8,9
20101201|2009-10-23 11:00,23,147.15,147.15,146.9,147,14
20101201|2009-10-23 11:30,23,147.2,147.55,147.15,147.55,13
20101201|2009-10-23 12:00,23,147.55,147.55,147.55,147.55,1
20101201|2009-10-23 12:30,23,147.15,147.15,146.7,146.7,20
20101201|2009-10-26 08:30,26,148.4,148.4,148.4,148.4,1
20101201|2009-10-26 09:00,26,149.05,149.05,149.05,149.05,1
20101201|2009-10-26 11:00,26,146,146.1,145.55,146.1,7
20101201|2009-10-26 12:00,26,146.6,146.6,146.6,146.6,1
20101201|2009-10-27 07:30,27,147,147.2,147,147.2,22
20101201|2009-10-27 08:00,27,147.2,147.2,147.2,147.2,8
20101201|2009-10-27 08:30,27,146.75,146.75,146.75,146.75,14
20101201|2009-10-27 09:00,27,146.45,146.45,146.45,146.45,11
20101201|2009-10-27 09:30,27,146.75,146.75,146.75,146.75,1
20101201|2009-10-27 10:00,27,146.25,146.25,146.25,146.25,2
20101201|2009-10-27 10:30,27,147.5,147.55,147.5,147.55,22
20101201|2009-10-27 11:00,27,147.5,147.5,147.5,147.5,1
20101201|2009-10-28 03:30,28,147.1,147.1,147,147,7
20101201|2009-10-28 07:30,28,145.5,145.6,145.5,145.6,5
20101201|2009-10-28 08:30,28,146.3,146.5,146.3,146.5,3
20101201|2009-10-28 09:30,28,145.7,145.7,145.7,145.7,5
20101201|2009-10-28 10:00,28,145.45,145.5,145.45,145.5,5
20101201|2009-10-28 11:00,28,144.5,144.75,144.5,144.75,2
20101201|2009-10-29 07:30,29,145,145.05,145,145.05,7
20101201|2009-10-29 08:00,29,145.2,145.2,145,145.1,6
20101201|2009-10-29 09:30,29,146.25,146.25,146.25,146.25,2
20101201|2009-10-29 10:00,29,146.45,146.95,146.45,146.95,13
20101201|2009-10-29 10:30,29,146.9,146.9,146.9,146.9,1
20101201|2009-10-29 12:30,29,148.05,148.05,147.8,147.8,40
20101201|2009-10-30 06:00,30,147.85,147.85,147.85,147.85,1
20101201|2009-10-30 06:30,30,147.95,148.2,147.95,148.2,7
20101201|2009-10-30 07:00,30,148,148,146.95,146.95,17
20101201|2009-10-30 07:30,30,146.7,147,146.7,146.95,18
20101201|2009-10-30 08:00,30,146.8,147.45,146.8,147.2,14
20101201|2009-10-30 08:30,30,147.3,147.3,147.3,147.3,3
20101201|2009-10-30 09:00,30,147.1,147.1,145.8,145.8,17
20101201|2009-10-30 09:30,30,146.15,146.3,146.1,146.25,26
20101201|2009-10-30 10:30,30,146.25,146.25,146.25,146.25,2
20101201|2009-10-30 11:00,30,145.7,145.9,145.7,145.9,2
20101201|2009-10-30 11:30,30,145.55,145.55,145.55,145.55,2
20101201|2009-10-30 12:00,30,145.75,145.75,145.75,145.75,7
20101201|2009-10-30 12:30,30,146.15,146.15,146.15,146.15,1
20101201|2009-11-02 03:30,2,146.65,146.65,146.65,146.65,4
20101201|2009-11-02 06:30,2,147.2,147.25,147.2,147.25,2
20101201|2009-11-02 07:00,2,146.45,146.45,146.4,146.4,2
20101201|2009-11-02 11:00,2,149,150,149,150,7
20101201|2009-11-02 11:30,2,151.35,151.35,151.35,151.35,5
20101201|2009-11-02 12:00,2,152,152,152,152,25
20101201|2009-11-02 13:00,2,153,153.6,152.75,152.75,11
20101201|2009-11-02 13:30,2,152.6,152.6,152.5,152.5,2
20101201|2009-11-03 06:00,3,151.2,151.2,151.2,151.2,2
20101201|2009-11-03 07:30,3,150.4,150.4,150.05,150.2,51
20101201|2009-11-03 08:00,3,149.6,150.3,149.6,150.2,8
20101201|2009-11-03 09:30,3,150.2,150.35,150.2,150.3,12
20101201|2009-11-03 10:30,3,150.3,150.35,150.3,150.35,7
20101201|2009-11-03 12:00,3,149.6,149.6,149.6,149.6,3
20101201|2009-11-03 12:30,3,150.1,151.15,150.1,151.15,3
20101201|2009-11-03 13:00,3,151.4,151.75,151.4,151.75,118
20101201|2009-11-03 13:30,3,151.7,151.7,151.65,151.7,12
20101201|2009-11-04 04:30,4,152.1,152.1,152.1,152.1,2
20101201|2009-11-04 07:00,4,152.4,152.4,152.4,152.4,7
20101201|2009-11-04 07:30,4,153,153,153,153,2
20101201|2009-11-04 09:30,4,152.8,152.8,152.8,152.8,1
20101201|2009-11-04 10:00,4,152.45,152.45,152.45,152.45,5
20101201|2009-11-04 11:00,4,151.05,151.05,151,151,4
20101201|2009-11-05 07:30,5,152.8,153.5,152.8,153,16
20101201|2009-11-05 08:00,5,153.25,153.25,153.25,153.25,1
20101201|2009-11-05 08:30,5,153.5,153.5,153.25,153.25,3
20101201|2009-11-05 09:00,5,153.25,153.25,153.25,153.25,1
20101201|2009-11-05 09:30,5,152.6,152.85,152.55,152.85,7
20101201|2009-11-05 10:00,5,152.85,152.85,152.85,152.85,7
20101201|2009-11-05 11:30,5,152.05,152.05,152.05,152.05,1
20101201|2009-11-05 12:00,5,152.15,152.15,152.15,152.15,1
20101201|2009-11-06 04:30,6,152.85,152.85,152.85,152.85,4
20101201|2009-11-06 06:00,6,152.45,152.45,152.45,152.45,4
20101201|2009-11-06 06:30,6,152.4,152.4,152.3,152.3,22
20101201|2009-11-06 07:30,6,150.7,150.7,149.8,149.8,12
20101201|2009-11-06 09:00,6,150.25,150.25,150.25,150.25,6
20101201|2009-11-06 09:30,6,150.3,150.3,150.3,150.3,2
20101201|2009-11-06 11:00,6,150.1,150.2,150.1,150.2,5
20101201|2009-11-06 11:30,6,150.2,150.2,150.2,150.2,2
20101201|2009-11-06 12:00,6,149.25,149.8,149.25,149.3,10
20101201|2009-11-09 04:30,9,151.75,151.75,151.75,151.75,6
20101201|2009-11-09 08:00,9,152,152,152,152,3
20101201|2009-11-09 09:30,9,151,151,151,151,1
20101201|2009-11-09 11:30,9,150.55,150.7,150.5,150.7,8
20101201|2009-11-09 12:00,9,150.6,150.85,150.6,150.85,9
20101201|2009-11-09 12:30,9,150.2,150.2,150.2,150.2,1
20101201|2009-11-10 04:30,10,150.55,150.55,150.55,150.55,6
20101201|2009-11-10 07:00,10,148.15,148.15,148,148,3
20101201|2009-11-10 07:30,10,147.1,147.6,147.1,147.6,9
20101201|2009-11-10 08:00,10,147.6,147.6,147.6,147.6,4
20101201|2009-11-10 09:00,10,147.8,147.8,147.8,147.8,5
20101201|2009-11-10 10:00,10,145,145.2,144.8,145.1,25
20101201|2009-11-10 10:30,10,145.25,145.6,145.25,145.3,12
20101201|2009-11-10 11:00,10,145.45,145.45,144.6,144.6,6
20101201|2009-11-10 11:30,10,144.6,144.9,144.6,144.9,8
20101201|2009-11-10 12:00,10,145.1,145.1,145.1,145.1,7
20101201|2009-11-10 12:30,10,144.75,144.8,144.6,144.6,8
20101201|2009-11-11 02:30,11,145.95,145.95,145.95,145.95,1
20101201|2009-11-11 07:00,11,146.35,146.35,146.35,146.35,2
20101201|2009-11-11 11:30,11,144.5,144.5,144.5,144.5,5
20101201|2009-11-11 12:00,11,143.75,143.75,143,143,5
20101201|2009-11-11 12:30,11,142.85,143,142.85,143,9
20101201|2009-11-12 02:30,12,143.4,143.4,143.3,143.35,4
20101201|2009-11-12 03:30,12,142.95,142.95,142.95,142.95,2
20101201|2009-11-12 06:00,12,143.1,143.1,142.85,142.85,25
20101201|2009-11-12 06:30,12,142.9,143,142.9,143,6
20101201|2009-11-12 07:00,12,142.9,143.2,142.75,142.95,9
20101201|2009-11-12 07:30,12,143,143,143,143,3
20101201|2009-11-12 08:00,12,143.35,143.35,143.2,143.2,6
20101201|2009-11-12 09:00,12,142.9,142.9,142.85,142.9,10
20101201|2009-11-12 10:00,12,142.5,142.5,142.3,142.3,4
20101201|2009-11-12 10:30,12,142.4,142.4,142.2,142.2,4
20101201|2009-11-12 12:00,12,141.55,141.55,141.2,141.2,8
20101201|2009-11-13 07:30,13,141.7,141.7,141.7,141.7,8
20101201|2009-11-13 08:00,13,141.75,141.75,141.1,141.1,17
20101201|2009-11-13 09:00,13,141.25,141.3,141.25,141.3,6
20101201|2009-11-13 10:30,13,142.45,142.45,142.45,142.45,1
20101201|2009-11-13 11:30,13,142.55,142.55,142.55,142.55,2
20101201|2009-11-16 10:30,16,145,147,145,147,12
20101201|2009-11-16 11:00,16,146.85,147,146.75,146.9,18
20101201|2009-11-16 11:30,16,146.5,146.5,146.5,146.5,6
20101201|2009-11-16 12:00,16,146.2,146.2,146.2,146.2,2
20101201|2009-11-17 03:00,17,145.5,145.5,145.5,145.5,1
20101201|2009-11-17 07:30,17,145.4,145.4,145.15,145.15,8
20101201|2009-11-17 08:00,17,145.6,145.6,145.55,145.55,3
20101201|2009-11-18 10:30,18,148.45,149,148.45,149,43
20101201|2009-11-19 09:00,19,145.9,145.9,145.9,145.9,1
20101201|2009-11-19 09:30,19,145.55,145.55,145.55,145.55,1
20101201|2009-11-19 10:30,19,143.4,143.4,143.4,143.4,3
20101201|2009-11-19 12:00,19,143.9,143.9,143.9,143.9,1
20101201|2009-11-20 07:00,20,143.65,143.65,143.65,143.65,3
20101201|2009-11-20 07:30,20,143.65,143.65,143.65,143.65,3
20101201|2009-11-20 08:30,20,143.35,143.35,143.35,143.35,1
20101201|2009-11-20 12:00,20,142.8,142.85,142.8,142.85,3
20101201|2009-11-20 12:30,20,142.75,142.75,142.75,142.75,2
20101201|2009-11-23 04:00,23,146,146,146,146,30
20101201|2009-11-23 05:30,23,145.3,145.3,145.3,145.3,3
20101201|2009-11-23 07:00,23,144.9,144.9,144.9,144.9,1
20101201|2009-11-23 07:30,23,144.6,144.6,144.6,144.6,2
20101201|2009-11-23 08:30,23,145.4,145.4,145.4,145.4,1
20101201|2009-11-23 12:30,23,144.4,144.4,144.4,144.4,1
20101201|2009-11-24 05:30,24,144.55,144.55,144.5,144.5,3
20101201|2009-11-24 06:00,24,144.65,144.65,144.65,144.65,4
20101201|2009-11-24 07:00,24,144.4,144.4,144.4,144.4,6
20101201|2009-11-24 08:00,24,143.8,143.8,143.8,143.8,1
20101201|2009-11-24 08:30,24,143.15,143.15,143.15,143.15,17
20101201|2009-11-24 09:00,24,143.1,143.1,142.9,143,22
20101201|2009-11-24 09:30,24,143,143.5,143,143.5,28
20101201|2009-11-25 06:30,25,144.9,144.9,144.9,144.9,6
20101201|2009-11-25 07:30,25,145.75,145.75,145.75,145.75,1
20101201|2009-11-25 08:00,25,145.8,145.85,145.8,145.8,9
20101201|2009-11-25 08:30,25,145.7,145.7,145.7,145.7,2
20101201|2009-11-25 09:00,25,146,146,145.65,145.65,39
20101201|2009-11-25 10:30,25,146.1,146.1,146.1,146.1,1
20101201|2009-11-25 11:30,25,146.3,146.3,146.3,146.3,1
20101201|2009-11-25 12:00,25,146,146.2,146,146.2,23
20101201|2009-11-25 12:30,25,146.15,146.15,146.15,146.15,2
20101201|2009-11-27 02:30,27,141.6,141.6,141.6,141.6,3
20101201|2009-11-27 05:00,27,144.25,144.25,144.25,144.25,3
20101201|2009-11-27 06:00,27,143.95,143.95,143.95,143.95,7
20101201|2009-11-27 08:00,27,143.4,143.6,143.4,143.6,4
20101201|2009-11-27 08:30,27,143.3,143.3,143.3,143.3,26
20101201|2009-11-27 09:00,27,143.8,144.85,143.8,144.85,6
20101201|2009-11-27 09:30,27,144.8,144.8,144.8,144.8,1
20101201|2009-11-27 10:00,27,145.4,145.4,145.1,145.1,11
20101201|2009-11-27 10:30,27,145.4,145.5,145.4,145.5,25
20101201|2009-11-27 11:30,27,145.7,145.7,145.7,145.7,1
20101201|2009-11-30 04:30,30,147,147,147,147,15
20101201|2009-11-30 07:30,30,147.9,148,147.75,147.9,32
20101201|2009-11-30 08:30,30,147.95,147.95,147.95,147.95,1
20101201|2009-11-30 09:00,30,147.9,148.1,147.9,148.1,10
20101201|2009-11-30 09:30,30,148.4,148.4,148.4,148.4,2
20101201|2009-11-30 10:00,30,148.3,148.35,148,148,11
20101201|2009-11-30 10:30,30,148,148.15,148,148.15,27
20101201|2009-11-30 11:00,30,148.5,149.05,148.4,149.05,14
20101201|2009-11-30 12:00,30,148.4,148.8,148.3,148.8,30
20101201|2009-11-30 12:30,30,148.8,148.8,148.75,148.75,9
20101201|2009-12-01 02:30,1,148.75,148.75,148.75,148.75,4
20101201|2009-12-01 06:00,1,149.35,149.35,149.35,149.35,9
20101201|2009-12-01 06:30,1,149.35,149.35,149.3,149.35,34
20101201|2009-12-01 07:00,1,149.5,149.8,149.5,149.8,13
20101201|2009-12-01 07:30,1,149.35,149.4,149.35,149.4,24
20101201|2009-12-01 08:00,1,149.35,150.1,149.35,150.1,66
20101201|2009-12-01 09:30,1,150,150,150,150,8
20101201|2009-12-01 10:00,1,150.25,150.8,150.25,150.7,65
20101201|2009-12-01 10:30,1,150.6,150.6,150.1,150.1,15
20101201|2009-12-01 11:00,1,149.35,149.35,149.35,149.35,2
20101201|2009-12-01 12:00,1,148.1,148.2,148.1,148.2,2
20101201|2009-12-02 05:00,2,149.2,149.2,149.2,149.2,6
20101201|2009-12-02 05:30,2,149.15,149.15,149.15,149.15,4
20101201|2009-12-02 08:30,2,150.2,150.2,150.2,150.2,1
20101201|2009-12-02 09:00,2,150.2,150.2,150.2,150.2,2
20101201|2009-12-02 10:00,2,150.2,150.2,150,150,3
20101201|2009-12-02 10:30,2,150.1,150.1,149.9,149.9,46
20101201|2009-12-02 12:00,2,150,150.1,149.95,150.1,8
20101201|2009-12-03 02:30,3,150.2,151.15,150.2,151.15,16
20101201|2009-12-03 07:30,3,151,151.4,151,151.4,133
20101201|2009-12-03 08:00,3,151.25,151.25,150.4,150.4,19
20101201|2009-12-03 09:00,3,150.75,150.75,150.45,150.45,47
20101201|2009-12-03 09:30,3,150.9,150.9,150.85,150.85,4
20101201|2009-12-03 10:00,3,150.95,150.95,150.95,150.95,1
20101201|2009-12-03 12:00,3,151.2,151.2,150.95,150.95,3
20101201|2009-12-03 12:30,3,150.95,150.95,150.95,150.95,3
20101201|2009-12-04 02:30,4,150.05,150.05,150.05,150.05,1
20101201|2009-12-04 07:30,4,147.3,147.45,147.3,147.45,10
20101201|2009-12-04 08:00,4,147.3,148.5,147.3,148.5,23
20101201|2009-12-04 10:00,4,147.5,147.5,147.15,147.5,72
20101201|2009-12-04 11:00,4,147.7,147.7,147.25,147.25,15
20101201|2009-12-04 11:30,4,147.6,147.6,147.6,147.6,1
20101201|2009-12-04 12:00,4,147.9,147.9,147.9,147.9,3
20101201|2009-12-04 12:30,4,147.45,147.6,147.45,147.55,16
20101201|2009-12-07 02:30,7,148.3,148.3,148.3,148.3,1
20101201|2009-12-07 07:00,7,147.65,147.65,147.65,147.65,1
20101201|2009-12-07 08:00,7,147.7,147.7,147.7,147.7,1
20101201|2009-12-07 08:30,7,148.35,148.35,148.35,148.35,2
20101201|2009-12-07 09:30,7,150,150,150,150,3
20101201|2009-12-07 10:00,7,150.35,150.35,150.35,150.35,2
20101201|2009-12-07 10:30,7,150.55,151.95,150.55,151.95,22
20101201|2009-12-07 11:00,7,151.5,152.7,151.35,152.7,39
20101201|2009-12-07 11:30,7,152.65,154,152.6,152.75,83
20101201|2009-12-07 12:00,7,153.15,153.15,152.65,152.65,49
20101201|2009-12-07 12:30,7,152.1,152.1,152.1,152.1,1
20101201|2009-12-08 02:30,8,151.8,151.8,151.8,151.8,1
20101201|2009-12-08 05:00,8,152.2,152.2,152.2,152.2,4
20101201|2009-12-08 06:30,8,151.25,151.25,150.8,150.8,4
20101201|2009-12-08 07:30,8,151.6,151.6,151.6,151.6,5
20101201|2009-12-08 08:00,8,151.45,152.55,151.45,152.2,40
20101201|2009-12-08 08:30,8,151.85,151.85,151.85,151.85,4
20101201|2009-12-08 09:00,8,151.5,151.5,151.5,151.5,2
20101201|2009-12-08 10:00,8,151.55,151.55,151.55,151.55,12
20101201|2009-12-08 12:30,8,150.2,150.2,150.15,150.15,3
20101201|2009-12-09 02:30,9,151.5,151.5,151.5,151.5,1
20101201|2009-12-09 03:00,9,151.5,151.5,151.5,151.5,2
20101201|2009-12-09 04:00,9,151.5,151.5,151.5,151.5,6
20101201|2009-12-09 05:30,9,151.8,151.9,151.75,151.75,9
20101201|2009-12-09 06:00,9,151.6,151.6,151.6,151.6,1
20101201|2009-12-09 07:00,9,152,152,151.95,151.95,39
20101201|2009-12-09 07:30,9,151.85,151.85,151.7,151.7,6
20101201|2009-12-09 08:00,9,150.9,151.1,150.9,150.9,26
20101201|2009-12-09 09:00,9,151.6,152,151.6,151.8,16
20101201|2009-12-09 09:30,9,152.5,152.5,152.5,152.5,3
20101201|2009-12-09 10:30,9,151.45,151.45,151.45,151.45,1
20101201|2009-12-09 11:30,9,150.4,150.4,150.15,150.15,12
20101201|2009-12-09 12:00,9,149.35,149.35,147.75,147.75,37
20101201|2009-12-09 12:30,9,147.9,148.05,147.35,147.4,83
20101201|2009-12-10 06:00,10,148.85,148.85,148.85,148.85,4
20101201|2009-12-10 09:00,10,148.65,148.65,148.65,148.65,1
20101201|2009-12-10 10:30,10,150.1,150.1,150.1,150.1,2
20101201|2009-12-10 11:00,10,149.75,149.75,149.75,149.75,3
20101201|2009-12-10 11:30,10,149.4,149.4,149.4,149.4,3
20101201|2009-12-10 12:00,10,149,149,149,149,1
20101201|2009-12-10 12:30,10,148.95,149.05,148.8,148.8,8
20101201|2009-12-11 03:00,11,150.5,150.5,150.5,150.5,3
20101201|2009-12-11 05:30,11,150.15,150.15,150.15,150.15,7
20101201|2009-12-11 06:00,11,150.15,150.15,150.15,150.15,7
20101201|2009-12-11 07:00,11,150.15,150.15,150.15,150.15,4
20101201|2009-12-11 08:00,11,146.75,146.8,146.55,146.8,19
20101201|2009-12-11 09:00,11,147.1,147.1,147.1,147.1,2
20101201|2009-12-11 10:30,11,147.8,148,147.8,148,14
20101201|2009-12-11 11:30,11,149.7,149.7,148.75,148.75,7
20101201|2009-12-11 13:00,11,149.25,149.25,149.25,149.25,1
20101201|2009-12-14 02:30,14,149.25,149.25,149.25,149.25,2
20101201|2009-12-14 05:30,14,150,150,150,150,3
20101201|2009-12-14 07:00,14,149.6,149.6,149.6,149.6,11
20101201|2009-12-14 07:30,14,149.45,150.9,149.35,150.85,25
20101201|2009-12-14 08:00,14,151,151.5,150.85,151,29
20101201|2009-12-14 08:30,14,151,151.2,151,151.2,34
20101201|2009-12-14 09:00,14,151.2,151.95,151.2,151.7,19
20101201|2009-12-14 09:30,14,151.7,152.4,151.65,152,76
20101201|2009-12-14 10:00,14,152,152.15,151.6,151.6,20
20101201|2009-12-14 10:30,14,151.5,151.75,151.5,151.75,8
20101201|2009-12-14 11:00,14,151.8,151.8,151.8,151.8,1
20101201|2009-12-14 11:30,14,151.9,151.95,151.9,151.95,6
20101201|2009-12-14 12:00,14,151.95,152,151.55,152,11
20101201|2009-12-14 12:30,14,151.9,152.5,151.7,152.5,66
20101201|2009-12-15 02:30,15,151.6,151.95,151.6,151.95,6
20101201|2009-12-15 05:00,15,152,152,152,152,10
20101201|2009-12-15 05:30,15,151.6,151.6,151.6,151.6,4
20101201|2009-12-15 06:30,15,151.15,151.15,151.05,151.05,5
20101201|2009-12-15 07:00,15,151.15,151.45,151.15,151.45,8
20101201|2009-12-15 07:30,15,151.4,153.3,151.4,152.7,46
20101201|2009-12-15 08:00,15,152.6,153.45,152.6,153.45,13
20101201|2009-12-15 08:30,15,153.8,155.1,153.65,154.15,115
20101201|2009-12-15 09:00,15,154,154.7,154,154.35,18
20101201|2009-12-15 10:00,15,153.9,154,153.9,154,6
20101201|2009-12-15 11:00,15,153.9,154,153.9,153.95,48
20101201|2009-12-15 12:00,15,153.7,153.7,153.7,153.7,3
20101201|2009-12-15 12:30,15,152.95,152.95,152.95,152.95,1
20101201|2009-12-16 02:30,16,154,154,153.8,154,8
20101201|2009-12-16 04:30,16,155,155,155,155,12
20101201|2009-12-16 06:00,16,154.7,154.7,154.3,154.3,4
20101201|2009-12-16 08:00,16,154.1,154.1,154.1,154.1,13
20101201|2009-12-16 09:00,16,154.2,154.2,154.1,154.1,6
20101201|2009-12-16 10:00,16,155,155,154.8,154.8,4
20101201|2009-12-16 10:30,16,155,155,154.1,154.1,8
20101201|2009-12-16 11:00,16,154.3,154.3,154.2,154.2,9
20101201|2009-12-16 11:30,16,154.35,154.35,154.35,154.35,1
20101201|2009-12-16 12:00,16,154.35,154.35,154.35,154.35,4
20101201|2009-12-16 12:30,16,154.1,154.1,154.1,154.1,1
20101201|2009-12-17 03:30,17,152.95,152.95,152.95,152.95,1
20101201|2009-12-17 06:00,17,151.9,151.9,151.9,151.9,2
20101201|2009-12-17 08:00,17,152.5,153.4,152.5,153.25,39
20101201|2009-12-17 08:30,17,153.3,153.3,153.05,153.05,69
20101201|2009-12-17 09:00,17,152.5,152.5,152.5,152.5,5
20101201|2009-12-17 09:30,17,152.45,152.45,152.45,152.45,1
20101201|2009-12-17 10:00,17,152.4,152.4,152.35,152.35,5
20101201|2009-12-17 10:30,17,151.8,151.8,151.8,151.8,1
20101201|2009-12-17 11:00,17,151.55,151.65,151.55,151.55,31
20101201|2009-12-17 11:30,17,151.5,151.55,151.5,151.55,4
20101201|2009-12-17 12:00,17,151.5,151.95,151.5,151.95,6
20101201|2009-12-17 12:30,17,151.8,152.05,151.8,152.05,5
20101201|2009-12-18 02:30,18,152,152.5,152,152.5,10
20101201|2009-12-18 07:00,18,152.4,152.4,152.35,152.35,4
20101201|2009-12-18 07:30,18,152.4,152.4,152.4,152.4,3
20101201|2009-12-18 08:30,18,152.25,152.25,152.25,152.25,7
20101201|2009-12-18 09:30,18,149.9,149.9,149.9,149.9,4
20101201|2009-12-18 10:00,18,150,150.15,149.65,150.15,6
20101201|2009-12-18 10:30,18,149.7,149.7,149.7,149.7,6
20101201|2009-12-18 11:00,18,149.3,149.3,149.3,149.3,20
20101201|2009-12-18 11:30,18,149.55,150.35,149.55,150.35,13
20101201|2009-12-18 12:00,18,150.25,150.25,150.25,150.25,1
20101201|2009-12-21 05:00,21,152.6,152.8,152.6,152.8,8
20101201|2009-12-21 06:30,21,151.85,151.85,151.85,151.85,2
20101201|2009-12-21 07:30,21,152.3,152.3,152.3,152.3,17
20101201|2009-12-21 09:00,21,151.4,151.4,151.4,151.4,1
20101201|2009-12-21 10:00,21,151.8,151.8,151.7,151.7,10
20101201|2009-12-21 10:30,21,151.35,151.35,151.35,151.35,1
20101201|2009-12-21 11:00,21,151.6,151.6,151.6,151.6,2
20101201|2009-12-22 05:30,22,150.45,150.45,150.45,150.45,7
20101201|2009-12-22 06:30,22,149.95,149.95,149.95,149.95,3
20101201|2009-12-22 07:00,22,149.6,149.6,149.6,149.6,7
20101201|2009-12-22 09:00,22,149.75,150,149.75,150,5
20101201|2009-12-22 09:30,22,149.3,149.3,146.8,146.85,42
20101201|2009-12-22 10:00,22,147.75,147.9,147.7,147.9,13
20101201|2009-12-22 12:30,22,148.45,148.45,148.45,148.45,7
20101201|2009-12-23 04:00,23,148,148,148,148,1
20101201|2009-12-23 05:30,23,148.05,148.05,148.05,148.05,2
20101201|2009-12-23 06:00,23,148.4,148.4,148.4,148.4,5
20101201|2009-12-23 06:30,23,148.2,148.2,148.2,148.2,3
20101201|2009-12-23 07:00,23,148.2,148.2,147.75,147.75,10
20101201|2009-12-23 09:30,23,148.25,148.25,148.25,148.25,1
20101201|2009-12-23 10:00,23,148.25,148.25,148.25,148.25,1
20101201|2009-12-23 12:30,23,148.85,148.85,148.85,148.85,1
20101201|2009-12-28 07:00,28,145.9,145.9,145.9,145.9,5
20101201|2009-12-28 07:30,28,145,145,144.7,144.7,5
20101201|2009-12-28 08:00,28,144.45,144.75,144.45,144.45,44
20101201|2009-12-28 09:00,28,143.8,143.8,143.75,143.75,3
20101201|2009-12-28 09:30,28,143.55,143.65,143.55,143.65,21
20101201|2009-12-28 10:30,28,144,144,144,144,1
20101201|2009-12-28 12:00,28,143.75,143.75,143.75,143.75,3
20101201|2009-12-29 04:30,29,145.05,145.05,145.05,145.05,1
20101201|2009-12-29 07:00,29,144.5,144.5,144.5,144.5,6
20101201|2009-12-29 10:00,29,143.85,143.85,143.85,143.85,5
20101201|2009-12-29 10:30,29,143.75,143.75,143.75,143.75,1
20101201|2009-12-29 12:30,29,143.05,143.05,143.05,143.05,1
20101201|2009-12-30 10:30,30,142.9,142.9,142.9,142.9,1
20101201|2009-12-31 09:30,31,143.05,143.05,143.05,143.05,3
20101201|2009-12-31 11:00,31,142.9,142.9,142.9,142.9,1
20101201|2010-01-04 07:00,4,144.95,144.95,144.95,144.95,1
20101201|2010-01-04 09:00,4,147.1,147.1,147.1,147.1,6
20101201|2010-01-04 10:30,4,147.1,147.1,147.1,147.1,3
20101201|2010-01-04 11:30,4,147.45,147.45,147.45,147.45,3
20101201|2010-01-04 12:00,4,147.85,147.85,147.85,147.85,3
20101201|2010-01-05 11:30,5,146.95,146.95,146.95,146.95,3
20101201|2010-01-06 05:00,6,148.05,148.05,148.05,148.05,1
20101201|2010-01-06 09:30,6,147,147,147,147,1
20101201|2010-01-06 11:30,6,147.45,147.45,147.05,147.05,16
20101201|2010-01-06 12:30,6,148,148,148,148,1
20101201|2010-01-08 03:00,8,148.9,148.9,148.9,148.9,1
20101201|2010-01-08 07:00,8,149.2,149.2,149.2,149.2,1
20101201|2010-01-08 07:30,8,150.2,150.2,150.2,150.2,7
20101201|2010-01-08 08:00,8,150,150,150,150,7
20101201|2010-01-08 08:30,8,150,150.55,150,150.55,9
20101201|2010-01-08 09:00,8,151.25,151.6,151,151.25,64
20101201|2010-01-08 10:00,8,151.05,151.05,151.05,151.05,1
20101201|2010-01-08 11:00,8,151.25,151.35,151.1,151.15,25
20101201|2010-01-08 12:00,8,151.65,151.8,151.4,151.4,79
20101201|2010-01-08 12:30,8,151.3,151.5,151.3,151.5,12
20101201|2010-01-11 02:30,11,151.7,151.7,151.7,151.7,9
20101201|2010-01-11 03:00,11,152.9,152.9,152.9,152.9,1
20101201|2010-01-11 08:30,11,151,151,151,151,7
20101201|2010-01-11 09:30,11,149.8,150.2,149.05,150.2,64
20101201|2010-01-11 10:30,11,150.1,150.1,149.75,149.75,3
20101201|2010-01-11 12:00,11,150.35,150.35,149.95,149.95,3
20101201|2010-01-11 12:30,11,150.3,150.5,150.3,150.5,2
20101201|2010-01-12 02:30,12,150.5,151,150.5,150.9,7
20101201|2010-01-12 05:00,12,150.45,150.55,150.45,150.55,10
20101201|2010-01-12 11:30,12,149.6,149.6,149.6,149.6,1
20101201|2010-01-12 12:00,12,149.3,149.95,149.3,149.5,18
20101201|2010-01-12 12:30,12,150.1,150.1,150.1,150.1,13
20101201|2010-01-13 02:30,13,150,150,150,150,3
20101201|2010-01-13 07:00,13,150,150,150,150,1
20101201|2010-01-13 08:00,13,151,151.4,151,151.3,9
20101201|2010-01-13 10:00,13,151.5,151.5,151.15,151.45,25
20101201|2010-01-13 10:30,13,151.45,151.7,151.3,151.3,17
20101201|2010-01-13 11:00,13,151.5,151.75,151.5,151.75,12
20101201|2010-01-13 11:30,13,151.9,151.9,151.9,151.9,2
20101201|2010-01-13 12:00,13,151.4,151.9,151.4,151.5,80
20101201|2010-01-13 12:30,13,151.9,152.3,151.9,152.3,10
20101201|2010-01-14 03:00,14,151.7,151.7,151.7,151.7,1
20101201|2010-01-14 06:00,14,151.1,151.1,151.1,151.1,1
20101201|2010-01-14 07:00,14,150.7,150.7,150.7,150.7,3
20101201|2010-01-14 08:00,14,150.4,150.55,150.35,150.55,11
20101201|2010-01-14 08:30,14,150.8,150.8,150.8,150.8,8
20101201|2010-01-14 09:00,14,151.2,151.6,151.2,151.6,26
20101201|2010-01-14 10:00,14,150.15,150.2,150.15,150.2,11
20101201|2010-01-14 11:00,14,150.8,150.8,150.8,150.8,5
20101201|2010-01-14 12:30,14,151,151,151,151,16
20101201|2010-01-15 07:00,15,149.65,149.65,149.4,149.4,12
20101201|2010-01-15 07:30,15,149.4,149.4,149.4,149.4,20
20101201|2010-01-15 08:00,15,149.6,149.6,149.6,149.6,9
20101201|2010-01-15 08:30,15,149.4,149.4,149.1,149.1,50
20101201|2010-01-15 09:00,15,149.1,149.1,147,147.15,40
20101201|2010-01-15 09:30,15,147.3,147.3,147.25,147.3,29
20101201|2010-01-15 10:00,15,147.6,147.6,147.6,147.6,3
20101201|2010-01-15 10:30,15,147.75,147.75,147.75,147.75,1
20101201|2010-01-15 11:30,15,147.45,147.45,147.45,147.45,1
20101201|2010-01-15 12:00,15,147.3,147.3,147.25,147.25,8
20101201|2010-01-15 12:30,15,147.45,147.45,147.45,147.45,2
20101201|2010-01-19 02:30,19,148.05,148.05,148.05,148.05,2
20101201|2010-01-19 07:00,19,147.4,147.4,147.4,147.4,1
20101201|2010-01-19 07:30,19,147.85,147.85,147.85,147.85,1
20101201|2010-01-19 11:30,19,148.25,148.25,148.25,148.25,10
20101201|2010-01-20 05:30,20,146,146,146,146,1
20101201|2010-01-20 09:00,20,145.7,145.7,145.7,145.7,2
20101201|2010-01-20 09:30,20,145.8,145.8,145.7,145.7,3
20101201|2010-01-20 10:00,20,145.4,145.4,145.25,145.25,13
20101201|2010-01-20 11:00,20,145.75,145.75,145.75,145.75,2
20101201|2010-01-20 12:00,20,145.75,145.75,145.65,145.65,43
20101201|2010-01-21 07:30,21,145.7,145.7,145.6,145.6,30
20101201|2010-01-21 10:00,21,145,145,144.5,144.5,4
20101201|2010-01-21 10:30,21,144.7,145.1,144.5,145.1,6
20101201|2010-01-21 11:00,21,145,145,145,145,1
20101201|2010-01-21 12:00,21,145.1,145.1,145,145.1,3
20101201|2010-01-22 02:30,22,145,145.8,145,145.8,2
20101201|2010-01-22 09:00,22,144.35,144.4,144,144,8
20101201|2010-01-22 10:30,22,147.15,147.35,146.9,146.9,40
20101201|2010-01-22 11:00,22,146.5,146.6,146.5,146.6,37
20101201|2010-01-22 11:30,22,146.95,146.95,146.2,146.2,5
20101201|2010-01-22 12:00,22,146.05,146.05,146.05,146.05,2
20101201|2010-01-25 12:00,25,145.85,145.9,145.85,145.9,2
20101201|2010-01-25 12:30,25,145.75,145.75,145.75,145.75,1
20101201|2010-01-26 02:30,26,145.8,145.8,145.8,145.8,2
20101201|2010-01-26 09:30,26,144.65,144.65,144.5,144.5,11
20101201|2010-01-26 10:30,26,144.75,145.45,144.75,145.4,23
20101201|2010-01-27 04:00,27,145,145,145,145,3
20101201|2010-01-27 05:30,27,145.4,145.75,145.4,145.75,4
20101201|2010-01-27 06:30,27,145.15,145.15,145.15,145.15,1
20101201|2010-01-27 09:30,27,143.75,143.75,141.55,141.8,24
20101201|2010-01-27 10:00,27,141.65,141.65,140.75,141.05,18
20101201|2010-01-27 10:30,27,140.95,141.15,140.95,141.15,9
20101201|2010-01-27 11:00,27,141.2,141.6,141.2,141.6,3
20101201|2010-01-27 12:00,27,140.6,140.6,140.55,140.55,2
20101201|2010-01-27 12:30,27,140.7,140.8,140.7,140.8,2
20101201|2010-01-28 02:30,28,141.2,141.5,141.2,141.5,4
20101201|2010-01-28 05:00,28,141,141,141,141,1
20101201|2010-01-28 07:30,28,140.9,141,140.9,141,34
20101201|2010-01-28 09:00,28,140,140,139.35,139.7,4
20101201|2010-01-28 09:30,28,139.8,139.8,139.8,139.8,2
20101201|2010-01-28 10:00,28,140.05,140.1,140.05,140.1,5
20101201|2010-01-28 10:30,28,140.25,140.25,139.95,139.95,20
20101201|2010-01-28 12:00,28,140.25,140.25,140,140,2
20101201|2010-01-29 03:00,29,140.1,140.4,140,140,48
20101201|2010-01-29 05:00,29,140.95,140.95,140.95,140.95,1
20101201|2010-01-29 07:00,29,140.25,140.25,140.25,140.25,1
20101201|2010-01-29 08:30,29,139.6,139.6,139.6,139.6,2
20101201|2010-01-29 09:00,29,139,139,138.95,139,4
20101201|2010-01-29 09:30,29,139.65,139.65,139.65,139.65,1
20101201|2010-01-29 10:00,29,139.25,139.25,139.2,139.2,2
20101201|2010-01-29 11:00,29,138.65,138.65,138.65,138.65,2
20101201|2010-01-29 12:00,29,138.7,138.7,138.4,138.45,24
20101201|2010-01-29 12:30,29,138.7,138.7,138.55,138.7,3
20101201|2010-02-01 05:30,1,138.8,138.85,138.8,138.85,12
20101201|2010-02-01 07:00,1,138,139,138,139,7
20101201|2010-02-01 07:30,1,138.95,138.95,138.95,138.95,1
20101201|2010-02-01 09:00,1,139.15,139.55,139.15,139.55,6
20101201|2010-02-01 10:30,1,138.9,138.95,138.9,138.9,11
20101201|2010-02-01 12:30,1,139.45,139.45,139.45,139.45,5
20101201|2010-02-02 03:00,2,139.45,139.45,139.45,139.45,3
20101201|2010-02-02 05:30,2,139.65,139.7,139.65,139.7,13
20101201|2010-02-02 06:00,2,139.7,139.7,139.7,139.7,2
20101201|2010-02-02 07:30,2,139.1,139.1,139.1,139.1,1
20101201|2010-02-02 08:30,2,139.6,139.6,139.6,139.6,1
20101201|2010-02-02 10:00,2,139.95,140.1,139.95,140.1,7
20101201|2010-02-02 10:30,2,141.85,141.85,141.85,141.85,1
20101201|2010-02-02 11:00,2,141.6,141.6,141.6,141.6,3
20101201|2010-02-03 03:00,3,142.35,142.35,142.35,142.35,1
20101201|2010-02-03 07:00,3,140.75,140.75,140.75,140.75,5
20101201|2010-02-03 08:00,3,140,140,139.8,139.8,6
20101201|2010-02-03 08:30,3,140.15,140.15,140.15,140.15,4
20101201|2010-02-03 09:00,3,140,140,140,140,1
20101201|2010-02-03 10:00,3,139.35,139.55,139.25,139.25,4
20101201|2010-02-03 10:30,3,139,139,139,139,2
20101201|2010-02-03 11:00,3,139,139,139,139,2
20101201|2010-02-03 12:00,3,139,139,139,139,1
20101201|2010-02-04 06:00,4,138.75,138.75,138.65,138.65,9
20101201|2010-02-04 06:30,4,138.7,138.7,138.65,138.7,15
20101201|2010-02-04 08:30,4,138,138,138,138,3
20101201|2010-02-04 09:30,4,137.5,137.5,137.5,137.5,3
20101201|2010-02-04 10:00,4,138,138,137.3,137.3,2
20101201|2010-02-04 10:30,4,136.65,136.65,136.45,136.45,11
20101201|2010-02-04 11:00,4,136.5,137.35,136.5,137.35,22
20101201|2010-02-04 11:30,4,137.5,137.95,137.5,137.9,8
20101201|2010-02-04 12:00,4,137.85,137.85,137.45,137.45,12
20101201|2010-02-04 12:30,4,138.05,138.05,138.05,138.05,1
20101201|2010-02-05 03:30,5,137.25,137.25,137.25,137.25,2
20101201|2010-02-05 05:00,5,137.2,137.2,137.2,137.2,1
20101201|2010-02-05 08:30,5,137.65,137.65,137.65,137.65,1
20101201|2010-02-05 09:00,5,137.05,137.05,137.05,137.05,1
20101201|2010-02-05 09:30,5,137.7,137.7,137.5,137.65,3
20101201|2010-02-05 10:00,5,137.45,137.45,137.45,137.45,1
20101201|2010-02-05 10:30,5,136.25,136.25,135.5,135.5,9
20101201|2010-02-05 12:00,5,135.6,135.6,135.6,135.6,3
20101201|2010-02-05 12:30,5,135.35,135.65,135.35,135.65,70
20101201|2010-02-08 02:30,8,136.2,136.2,136.2,136.2,1
20101201|2010-02-08 05:30,8,135.9,135.9,135.9,135.9,3
20101201|2010-02-08 06:00,8,135.65,135.65,135.65,135.65,4
20101201|2010-02-08 06:30,8,135.3,135.3,135.3,135.3,5
20101201|2010-02-08 07:00,8,135.3,135.3,135.3,135.3,14
20101201|2010-02-08 08:00,8,136.85,136.85,136.85,136.85,4
20101201|2010-02-08 09:30,8,137.3,137.3,137.2,137.2,16
20101201|2010-02-08 10:00,8,137.75,138.15,137.75,138.15,57
20101201|2010-02-08 10:30,8,137.7,137.7,137.55,137.55,5
20101201|2010-02-08 11:00,8,137.55,137.55,137.55,137.55,1
20101201|2010-02-08 12:00,8,137.4,137.4,137.25,137.25,12
20101201|2010-02-08 12:30,8,137.5,137.5,137.2,137.2,8
20101201|2010-02-09 02:30,9,137.5,137.5,137.5,137.5,4
20101201|2010-02-09 05:00,9,137.35,137.35,137.35,137.35,1
20101201|2010-02-09 06:30,9,138.75,138.75,138.75,138.75,3
20101201|2010-02-09 07:00,9,137.95,138.3,137.95,138.3,16
20101201|2010-02-09 07:30,9,137.85,138,137.45,137.45,19
20101201|2010-02-09 08:00,9,137.4,137.65,137.35,137.35,10
20101201|2010-02-09 09:00,9,137.5,137.5,137.5,137.5,1
20101201|2010-02-09 10:00,9,136.5,136.6,136.45,136.45,5
20101201|2010-02-09 11:00,9,137.7,137.7,137.7,137.7,2
20101201|2010-02-09 12:00,9,137.15,137.15,137.15,137.15,50
20101201|2010-02-10 03:00,10,136.6,136.6,136.6,136.6,1
20101201|2010-02-10 06:30,10,137.25,137.25,136.75,136.75,5
20101201|2010-02-10 09:00,10,136.35,136.35,136.35,136.35,1
20101201|2010-02-10 09:30,10,136.35,136.35,136.25,136.35,21
20101201|2010-02-10 10:00,10,136.45,136.45,136.45,136.45,14
20101201|2010-02-10 11:00,10,136.8,136.8,136.8,136.8,2
20101201|2010-02-10 11:30,10,137,137.25,137,137.25,4
20101201|2010-02-11 06:30,11,138.9,138.9,138.9,138.9,10
20101201|2010-02-11 07:00,11,139.4,139.4,139.4,139.4,1
20101201|2010-02-11 07:30,11,139,139,139,139,10
20101201|2010-02-11 08:00,11,138.7,138.7,138.7,138.7,2
20101201|2010-02-11 08:30,11,138.1,138.1,138.1,138.1,2
20101201|2010-02-11 09:30,11,138.5,138.5,138.5,138.5,1
20101201|2010-02-11 10:00,11,138.35,138.4,138.25,138.4,10
20101201|2010-02-11 11:00,11,138.45,138.45,138.45,138.45,2
20101201|2010-02-11 12:00,11,138.35,138.35,138.35,138.35,1
20101201|2010-02-11 12:30,11,138.35,138.35,138.3,138.3,4
20101201|2010-02-12 02:30,12,137.7,137.7,137.7,137.7,1
20101201|2010-02-12 03:00,12,137.7,137.7,137.7,137.7,1
20101201|2010-02-12 05:30,12,137,137,137,137,1
20101201|2010-02-12 06:30,12,136.9,136.9,136.9,136.9,1
20101201|2010-02-12 07:00,12,137,137,137,137,10
20101201|2010-02-12 07:30,12,136.55,136.8,136.55,136.8,17
20101201|2010-02-12 08:00,12,136.85,136.85,136.65,136.65,13
20101201|2010-02-12 08:30,12,136.7,136.7,136.55,136.55,8
20101201|2010-02-12 09:00,12,137.15,137.3,137.15,137.2,5
20101201|2010-02-12 10:00,12,137.8,139.1,137.8,139.1,13
20101201|2010-02-12 11:00,12,138.9,138.9,138.9,138.9,5
20101201|2010-02-12 11:30,12,139,139.05,139,139.05,16
20101201|2010-02-12 12:00,12,139,139.15,139,139.15,5
20101201|2010-02-16 06:30,16,139.3,139.3,139.3,139.3,2
20101201|2010-02-16 07:00,16,138.55,138.55,138.55,138.55,1
20101201|2010-02-16 09:30,16,139.4,140.85,139.4,140.6,7
20101201|2010-02-16 11:00,16,139.75,139.75,139.75,139.75,4
20101201|2010-02-16 11:30,16,139.8,139.8,139.8,139.8,1
20101201|2010-02-17 06:30,17,140,140,140,140,3
20101201|2010-02-17 07:30,17,139.55,139.55,139.35,139.35,3
20101201|2010-02-17 09:30,17,138.8,138.8,138.8,138.8,1
20101201|2010-02-17 10:00,17,138.8,138.8,138.8,138.8,1
20101201|2010-02-17 10:30,17,138.8,139,138.8,139,3
20101201|2010-02-17 12:00,17,139.25,139.25,139.25,139.25,4
20101201|2010-02-18 02:30,18,138.7,138.9,138.7,138.9,2
20101201|2010-02-18 04:00,18,139.5,139.5,139.5,139.5,2
20101201|2010-02-18 06:30,18,139.4,139.4,139.4,139.4,1
20101201|2010-02-18 08:00,18,141.25,141.75,141.2,141.7,34
20101201|2010-02-18 08:30,18,141.75,141.75,141.3,141.3,22
20101201|2010-02-18 09:00,18,141.35,141.35,141.15,141.15,4
20101201|2010-02-18 10:00,18,141,141,141,141,1
20101201|2010-02-18 10:30,18,140.9,140.9,140.4,140.4,14
20101201|2010-02-18 11:00,18,140.4,140.4,140.4,140.4,5
20101201|2010-02-18 11:30,18,140.75,140.9,140.75,140.9,15
20101201|2010-02-18 12:30,18,140.9,141.45,140.9,141.45,6
20101201|2010-02-19 02:30,19,139.95,139.95,139.95,139.95,1
20101201|2010-02-19 06:30,19,140.6,140.6,140.6,140.6,2
20101201|2010-02-19 07:00,19,140.3,140.3,140.3,140.3,3
20101201|2010-02-19 07:30,19,140.85,140.85,140.85,140.85,2
20101201|2010-02-19 09:00,19,141.35,141.35,141.35,141.35,1
20101201|2010-02-19 09:30,19,141.5,141.5,141.3,141.3,3
20101201|2010-02-19 10:00,19,141.2,141.2,141.15,141.15,11
20101201|2010-02-19 11:00,19,142,142,142,142,7
20101201|2010-02-19 12:30,19,141.9,141.9,141.9,141.9,1
20101201|2010-02-22 03:00,22,141.5,141.5,141.5,141.5,1
20101201|2010-02-22 07:30,22,140.5,140.5,140.5,140.5,1
20101201|2010-02-22 08:00,22,139.5,139.7,139.5,139.7,5
20101201|2010-02-22 08:30,22,139.6,139.6,138.5,138.5,9
20101201|2010-02-22 09:00,22,138.5,138.5,137.2,137.35,153
20101201|2010-02-22 09:30,22,137.45,137.85,137.35,137.85,23
20101201|2010-02-22 10:00,22,137.8,137.8,137.8,137.8,3
20101201|2010-02-22 10:30,22,137,137.15,137,137.15,10
20101201|2010-02-22 11:00,22,136.9,137.3,136.9,137.3,2
20101201|2010-02-22 11:30,22,136.95,136.95,136.95,136.95,5
20101201|2010-02-22 12:00,22,136.9,136.9,136.9,136.9,3
20101201|2010-02-22 12:30,22,136.8,136.85,136.8,136.85,3
20101201|2010-02-23 02:30,23,137.6,137.75,137.6,137.75,9
20101201|2010-02-23 04:30,23,137.5,137.5,137.5,137.5,3
20101201|2010-02-23 05:30,23,137.25,137.25,137.25,137.25,5
20101201|2010-02-23 07:00,23,136.75,136.75,136.55,136.55,7
20101201|2010-02-23 07:30,23,137.3,137.3,137.3,137.3,1
20101201|2010-02-23 08:00,23,137.3,137.3,137.3,137.3,1
20101201|2010-02-23 09:00,23,137,137,137,137,1
20101201|2010-02-23 10:00,23,136.85,136.85,136.85,136.85,1
20101201|2010-02-23 10:30,23,137.3,137.45,137.3,137.45,53
20101201|2010-02-23 11:30,23,137.1,137.1,137.1,137.1,2
20101201|2010-02-24 04:00,24,137.45,137.45,137.45,137.45,1
20101201|2010-02-24 06:30,24,137.4,137.4,137.4,137.4,2
20101201|2010-02-24 09:30,24,138.05,138.05,138.05,138.05,1
20101201|2010-02-24 12:00,24,137.65,137.65,137.65,137.65,4
20101201|2010-02-24 12:30,24,137.4,137.4,137.3,137.3,10
20101201|2010-02-25 06:30,25,136.5,136.5,136.35,136.35,8
20101201|2010-02-25 07:00,25,135.85,135.85,135.25,135.6,117
20101201|2010-02-25 07:30,25,135.25,135.25,133.5,134.4,268
20101201|2010-02-25 08:00,25,134.35,134.7,134.3,134.7,17
20101201|2010-02-25 08:30,25,134.75,134.75,134.75,134.75,1
20101201|2010-02-25 09:00,25,134.4,134.4,134.4,134.4,1
20101201|2010-02-25 10:00,25,134.85,134.9,134.85,134.9,2
20101201|2010-02-25 10:30,25,134.6,134.6,134.4,134.4,84
20101201|2010-02-25 11:30,25,135.15,135.15,134.9,134.9,3
20101201|2010-02-25 12:00,25,135,135.1,135,135.1,9
20101201|2010-02-26 02:30,26,136,136.15,136,136.15,12
20101201|2010-02-26 05:00,26,136.7,136.7,136.7,136.7,1
20101201|2010-02-26 06:30,26,135.75,135.75,135.75,135.75,5
20101201|2010-02-26 07:00,26,135.75,135.75,135.75,135.75,5
20101201|2010-02-26 07:30,26,136.6,136.8,136.6,136.8,6
20101201|2010-02-26 08:30,26,136,136.05,136,136,5
20101201|2010-02-26 09:00,26,136,136.3,136,136.05,8
20101201|2010-02-26 09:30,26,136,136,136,136,3
20101201|2010-02-26 10:00,26,135.9,135.9,135.9,135.9,6
20101201|2010-02-26 11:00,26,135.95,136,135.25,135.25,77
20101201|2010-02-26 12:00,26,136.2,136.2,136.2,136.2,2
20101201|2010-03-01 06:00,1,135.5,135.5,135.5,135.5,4
20101201|2010-03-01 07:30,1,136,138,136,138,11
20101201|2010-03-01 10:30,1,136.65,136.65,136.65,136.65,4
20101201|2010-03-01 12:00,1,136.75,136.8,136.75,136.8,4
20101201|2010-03-02 04:00,2,137.05,137.05,137.05,137.05,2
20101201|2010-03-02 04:30,2,137.05,137.05,137.05,137.05,6
20101201|2010-03-02 11:00,2,137,137,137,137,1
20101201|2010-03-02 12:00,2,137.2,137.4,137.2,137.4,3
20101201|2010-03-03 02:30,3,137.25,137.25,137.25,137.25,4
20101201|2010-03-03 04:30,3,137.3,137.3,137.25,137.25,2
20101201|2010-03-03 07:30,3,137.75,137.75,137.75,137.75,4
20101201|2010-03-03 08:00,3,137.7,137.7,137.7,137.7,4
20101201|2010-03-03 09:30,3,136.65,136.65,136.65,136.65,10
20101201|2010-03-03 11:30,3,137.3,137.3,137.3,137.3,1
20101201|2010-03-03 12:00,3,137.2,137.2,137.2,137.2,4
20101201|2010-03-03 12:30,3,137.15,137.15,137.15,137.15,2
20101201|2010-03-04 02:30,4,137.1,137.1,137.1,137.1,5
20101201|2010-03-04 05:00,4,136.9,137,136.7,136.7,12
20101201|2010-03-04 07:00,4,137.15,137.15,137.1,137.1,4
20101201|2010-03-04 07:30,4,137.1,137.1,137.1,137.1,1
20101201|2010-03-04 08:00,4,136.3,136.3,135.8,135.8,23
20101201|2010-03-04 08:30,4,135.7,135.75,135.5,135.5,20
20101201|2010-03-04 09:00,4,135.1,135.1,134.3,134.3,34
20101201|2010-03-04 09:30,4,134.4,134.5,134.4,134.4,7
20101201|2010-03-04 10:00,4,134.4,134.95,134.4,134.7,10
20101201|2010-03-04 11:00,4,135.05,135.05,135.05,135.05,1
20101201|2010-03-04 11:30,4,135.45,135.5,135.45,135.5,11
20101201|2010-03-04 12:00,4,135.3,135.3,135.3,135.3,1
20101201|2010-03-05 04:00,5,136.45,136.45,136.4,136.4,7
20101201|2010-03-05 06:30,5,135.9,135.9,135.85,135.9,6
20101201|2010-03-05 07:00,5,135.5,135.5,135.5,135.5,2
20101201|2010-03-05 07:30,5,135.5,135.5,135.5,135.5,1
20101201|2010-03-05 08:00,5,135.5,135.5,135.5,135.5,2
20101201|2010-03-05 08:30,5,135.9,136.05,135.85,135.85,34
20101201|2010-03-05 09:00,5,135.75,135.85,135.75,135.8,10
20101201|2010-03-05 09:30,5,135.95,136,135.35,135.35,14
20101201|2010-03-05 10:00,5,135.55,135.55,135.4,135.4,8
20101201|2010-03-08 03:00,8,136.1,136.1,136.1,136.1,5
20101201|2010-03-08 03:30,8,135.85,135.85,135.85,135.85,1
20101201|2010-03-08 05:00,8,135.65,135.65,135.65,135.65,1
20101201|2010-03-08 07:00,8,135.25,135.25,135.25,135.25,1
20101201|2010-03-08 08:00,8,136,136.9,136,136.85,28
20101201|2010-03-08 09:00,8,136.45,136.45,136.45,136.45,2
20101201|2010-03-08 11:00,8,136,136,136,136,3
20101201|2010-03-08 12:30,8,136.2,136.25,136.2,136.25,7
20101201|2010-03-09 06:30,9,135.5,135.5,135.5,135.5,2
20101201|2010-03-09 07:30,9,135.8,135.8,135.8,135.8,3
20101201|2010-03-09 08:00,9,136,136.75,136,136.75,11
20101201|2010-03-09 08:30,9,137,137,136.4,136.4,11
20101201|2010-03-09 09:00,9,136.4,136.65,136.4,136.5,10
20101201|2010-03-09 09:30,9,136.45,136.8,136.4,136.8,13
20101201|2010-03-09 10:00,9,137,139,137,138.6,143
20101201|2010-03-09 10:30,9,138.65,138.85,138.55,138.7,103
20101201|2010-03-09 11:00,9,138.3,138.35,138.2,138.2,5
20101201|2010-03-09 12:00,9,138.25,138.25,138.1,138.1,8
20101201|2010-03-09 12:30,9,138.25,138.25,138.25,138.25,1
20101201|2010-03-10 03:00,10,138.5,138.5,138.5,138.5,1
20101201|2010-03-10 07:30,10,137.25,137.25,137.25,137.25,2
20101201|2010-03-10 08:30,10,137.75,137.8,137.75,137.8,4
20101201|2010-03-10 09:00,10,138.85,138.85,138.85,138.85,1
20101201|2010-03-10 09:30,10,138.75,138.75,138.6,138.6,6
20101201|2010-03-10 10:00,10,138.65,138.65,138.65,138.65,2
20101201|2010-03-10 10:30,10,138.15,138.15,137.85,138.1,12
20101201|2010-03-10 11:00,10,138.25,138.25,137.7,137.7,12
20101201|2010-03-10 12:00,10,138.3,138.3,138.2,138.2,8
20101201|2010-03-10 12:30,10,137.9,137.95,137.8,137.85,24
20101201|2010-03-11 07:30,11,138.55,138.75,138.55,138.75,8
20101201|2010-03-11 08:00,11,138.45,138.6,138.45,138.6,7
20101201|2010-03-11 08:30,11,138.65,138.65,138.6,138.6,13
20101201|2010-03-11 09:00,11,138.5,138.5,138.5,138.5,6
20101201|2010-03-11 10:00,11,138.7,139.1,138.7,139.1,25
20101201|2010-03-11 10:30,11,139,139.05,138.95,139,14
20101201|2010-03-11 11:00,11,139.05,139.1,138.9,139.1,13
20101201|2010-03-11 12:00,11,138.75,138.75,138.75,138.75,4
20101201|2010-03-11 12:30,11,138.7,138.9,138.7,138.9,3
20101201|2010-03-12 06:00,12,139.15,139.15,139.15,139.15,6
20101201|2010-03-12 06:30,12,139.05,139.05,138.9,138.9,4
20101201|2010-03-12 07:00,12,139.45,139.45,139.45,139.45,1
20101201|2010-03-12 07:30,12,139.45,139.45,139.45,139.45,4
20101201|2010-03-12 08:00,12,139.25,139.4,139.25,139.25,26
20101201|2010-03-12 08:30,12,139.25,139.5,139.25,139.5,33
20101201|2010-03-12 09:00,12,139.45,139.5,139.35,139.5,13
20101201|2010-03-12 09:30,12,139.5,139.6,139.5,139.6,19
20101201|2010-03-12 10:00,12,139.7,139.7,139.7,139.7,6
20101201|2010-03-12 10:30,12,139.85,140,139.5,139.5,52
20101201|2010-03-12 11:00,12,139.2,139.2,137,137.2,15
20101201|2010-03-12 11:30,12,137.45,137.7,137.45,137.7,3
20101201|2010-03-12 12:30,12,137.6,137.6,137.45,137.45,8
20101201|2010-03-15 03:30,15,137.5,137.5,137.5,137.5,1
20101201|2010-03-15 06:00,15,136.85,137,136.85,137,4
20101201|2010-03-15 06:30,15,137.1,137.1,135.6,135.6,47
20101201|2010-03-15 10:30,15,135.85,135.85,135.85,135.85,3
20101201|2010-03-15 11:30,15,136.55,136.7,136.4,136.7,20
20101201|2010-03-16 03:30,16,136.9,136.9,136.9,136.9,1
20101201|2010-03-16 04:00,16,136.7,136.7,136.7,136.7,2
20101201|2010-03-16 07:00,16,136,136,136,136,1
20101201|2010-03-16 07:30,16,136.2,136.2,136.2,136.2,15
20101201|2010-03-16 08:00,16,136.2,136.5,136.2,136.5,19
20101201|2010-03-16 08:30,16,136.6,136.6,136.6,136.6,2
20101201|2010-03-16 09:00,16,136.7,136.7,136.6,136.6,10
20101201|2010-03-16 09:30,16,136.9,136.95,136.9,136.95,11
20101201|2010-03-16 11:00,16,137.8,138,137.8,138,26
20101201|2010-03-16 11:30,16,137.7,137.7,137.65,137.65,14
20101201|2010-03-17 02:30,17,138.3,138.3,138,138,10
20101201|2010-03-17 04:30,17,138.1,138.1,138.1,138.1,3
20101201|2010-03-17 05:30,17,138.4,138.4,138.4,138.4,1
20101201|2010-03-17 06:00,17,138.5,138.5,138.5,138.5,3
20101201|2010-03-17 06:30,17,138.5,138.5,138.5,138.5,1
20101201|2010-03-17 09:00,17,138.8,138.8,138.8,138.8,3
20101201|2010-03-17 09:30,17,138.5,138.5,138.5,138.5,1
20101201|2010-03-17 10:00,17,138.5,138.5,138.5,138.5,3
20101201|2010-03-17 10:30,17,138.55,138.65,138.55,138.65,17
20101201|2010-03-17 11:00,17,138.75,139,138.75,139,7
20101201|2010-03-17 11:30,17,139,139,139,139,3
20101201|2010-03-18 06:30,18,138.6,138.75,138.5,138.75,10
20101201|2010-03-18 07:00,18,138.8,140.05,138.8,140.05,41
20101201|2010-03-18 07:30,18,139.8,140,139.8,139.85,46
20101201|2010-03-18 08:00,18,140,140,139.8,139.85,5
20101201|2010-03-18 08:30,18,139.75,141,139.75,140.9,38
20101201|2010-03-18 09:00,18,140.9,141.3,140.9,141,59
20101201|2010-03-18 09:30,18,140.85,141,140.85,141,9
20101201|2010-03-18 10:00,18,141,141.2,140.85,141,28
20101201|2010-03-18 10:30,18,141.1,141.15,140.9,140.9,27
20101201|2010-03-18 11:00,18,141,141.05,140.55,140.85,26
20101201|2010-03-18 11:30,18,140.9,141,140.55,140.7,18
20101201|2010-03-19 02:30,19,140.5,140.5,140.5,140.5,9
20101201|2010-03-19 04:00,19,140,140,140,140,1
20101201|2010-03-19 06:00,19,140.5,140.7,140.5,140.7,20
20101201|2010-03-19 06:30,19,140.55,140.55,140.4,140.4,19
20101201|2010-03-19 07:00,19,140.4,140.6,140.4,140.5,24
20101201|2010-03-19 07:30,19,140.45,140.7,140.45,140.7,18
20101201|2010-03-19 08:00,19,140.55,140.55,140.3,140.45,7
20101201|2010-03-19 08:30,19,139.55,139.55,139.55,139.55,1
20101201|2010-03-19 09:00,19,139.25,139.25,139.05,139.05,9
20101201|2010-03-19 09:30,19,138.6,138.65,137.75,138,49
20101201|2010-03-19 10:00,19,137.95,137.95,136.6,136.7,57
20101201|2010-03-19 10:30,19,136.95,137.3,136.95,137.3,72
20101201|2010-03-19 11:00,19,137.6,137.8,137.6,137.8,10
20101201|2010-03-19 11:30,19,137.8,137.8,137.8,137.8,1
20101201|2010-03-22 03:00,22,137.8,137.8,137.8,137.8,1
20101201|2010-03-22 07:00,22,136.9,136.9,136.9,136.9,11
20101201|2010-03-22 07:30,22,136.6,136.6,136.6,136.6,2
20101201|2010-03-22 08:00,22,137.2,137.2,137.2,137.2,10
20101201|2010-03-22 08:30,22,137.5,138,137.5,138,11
20101201|2010-03-22 09:00,22,138.5,138.5,138.5,138.5,1
20101201|2010-03-22 09:30,22,138.5,138.5,137.8,138.1,9
20101201|2010-03-22 10:00,22,137.8,138.5,137.8,138.5,11
20101201|2010-03-22 10:30,22,138.25,138.25,138.25,138.25,3
20101201|2010-03-23 03:30,23,138.65,138.65,138.65,138.65,4
20101201|2010-03-23 05:00,23,138.15,138.2,138.15,138.2,4
20101201|2010-03-23 07:00,23,138.05,138.05,138,138,4
20101201|2010-03-23 08:00,23,138.6,139.05,138.6,138.95,13
20101201|2010-03-23 08:30,23,139.7,139.7,139.45,139.45,14
20101201|2010-03-23 09:00,23,139.15,139.15,139.1,139.1,11
20101201|2010-03-23 09:30,23,139.2,139.2,139.2,139.2,2
20101201|2010-03-23 10:00,23,139,139,139,139,3
20101201|2010-03-23 10:30,23,138.9,138.9,138.65,138.8,16
20101201|2010-03-23 11:00,23,138.8,139.75,138.8,139.75,22
20101201|2010-03-23 11:30,23,139.7,139.7,139.55,139.6,12
20101201|2010-03-24 02:30,24,138.3,138.3,138.3,138.3,4
20101201|2010-03-24 04:30,24,138.65,138.7,138.65,138.7,4
20101201|2010-03-24 05:30,24,138.9,138.9,138.9,138.9,1
20101201|2010-03-24 06:00,24,139.75,140.05,139.1,139.1,45
20101201|2010-03-24 06:30,24,139.15,139.15,139.15,139.15,1
20101201|2010-03-24 07:00,24,138.85,138.85,138.85,138.85,2
20101201|2010-03-24 07:30,24,139.35,139.5,139.35,139.5,34
20101201|2010-03-24 08:00,24,139.75,139.75,139.75,139.75,4
20101201|2010-03-24 08:30,24,139.2,139.2,139.2,139.2,1
20101201|2010-03-24 09:00,24,139,139,139,139,2
20101201|2010-03-24 09:30,24,138.9,138.9,138.9,138.9,1
20101201|2010-03-24 10:00,24,138.95,138.95,138.95,138.95,1
20101201|2010-03-24 10:30,24,138.9,139.15,138.8,139.15,7
20101201|2010-03-24 11:00,24,139.3,139.3,139.15,139.15,8
20101201|2010-03-24 11:30,24,139.3,139.3,139.3,139.3,2
20101201|2010-03-25 02:30,25,139.2,139.2,139.2,139.2,2
20101201|2010-03-25 03:00,25,139.5,139.5,139.5,139.5,1
20101201|2010-03-25 05:30,25,140,140,140,140,10
20101201|2010-03-25 06:00,25,140.3,140.3,140.15,140.15,25
20101201|2010-03-25 06:30,25,140.3,141,140.3,141,139
20101201|2010-03-25 07:00,25,140.7,140.9,140.7,140.85,46
20101201|2010-03-25 08:30,25,140.2,140.35,140.2,140.35,4
20101201|2010-03-25 09:00,25,140.4,140.4,140.4,140.4,1
20101201|2010-03-25 10:00,25,140.6,140.6,140.55,140.55,5
20101201|2010-03-25 10:30,25,140.55,140.7,140.55,140.7,15
20101201|2010-03-25 11:00,25,140.9,141.9,140.6,141.8,126
20101201|2010-03-25 11:30,25,141.3,141.4,141,141,31
20101201|2010-03-26 02:30,26,141,141,141,141,1
20101201|2010-03-26 03:00,26,140.9,141.1,140.85,141.1,26
20101201|2010-03-26 03:30,26,141.15,141.15,140.9,140.9,5
20101201|2010-03-26 04:00,26,141.05,141.05,140.9,140.9,15
20101201|2010-03-26 05:30,26,141.4,141.4,141.35,141.35,2
20101201|2010-03-26 06:00,26,141.3,141.7,141.3,141.5,26
20101201|2010-03-26 06:30,26,141.75,141.8,141.45,141.65,41
20101201|2010-03-26 07:00,26,141.45,141.45,141.05,141.05,16
20101201|2010-03-26 07:30,26,141.4,141.55,141.35,141.5,36
20101201|2010-03-26 08:00,26,141.9,142.45,141.9,142.45,84
20101201|2010-03-26 08:30,26,142.25,142.25,141.55,141.65,44
20101201|2010-03-26 09:00,26,141.55,141.6,141.4,141.55,13
20101201|2010-03-26 09:30,26,141.6,141.75,141.55,141.55,26
20101201|2010-03-26 10:00,26,141.55,141.55,141.25,141.4,29
20101201|2010-03-26 10:30,26,141.1,141.2,141,141.2,24
20101201|2010-03-26 11:00,26,140,140.75,140,140.75,40
20101201|2010-03-26 11:30,26,140.5,140.5,140.35,140.35,10
20101201|2010-03-29 03:30,29,140.9,140.9,140.9,140.9,6
20101201|2010-03-29 05:00,29,141.25,141.3,141.25,141.3,6
20101201|2010-03-29 05:30,29,141.3,141.3,141.3,141.3,15
20101201|2010-03-29 06:00,29,141.3,141.8,141.3,141.8,21
20101201|2010-03-29 06:30,29,141.8,142.85,141.8,142,111
20101201|2010-03-29 07:00,29,142.3,142.3,142.2,142.3,19
20101201|2010-03-29 08:00,29,142.2,142.6,142.2,142.6,17
20101201|2010-03-29 08:30,29,142.25,142.55,142.25,142.55,32
20101201|2010-03-29 09:00,29,142.6,142.75,142.45,142.6,77
20101201|2010-03-29 09:30,29,142.6,142.6,142.6,142.6,2
20101201|2010-03-29 10:00,29,142.5,142.5,142.4,142.4,22
20101201|2010-03-29 11:00,29,141.9,142.4,141.9,142.35,19
20101201|2010-03-29 11:30,29,142.55,142.7,142.55,142.6,24
20101201|2010-03-30 01:30,30,142.5,142.5,142.5,142.5,1
20101201|2010-03-30 02:00,30,142.45,142.8,142.45,142.8,16
20101201|2010-03-30 05:00,30,143,143,143,143,15
20101201|2010-03-30 05:30,30,143,143,143,143,7
20101201|2010-03-30 06:00,30,142.5,142.5,142.5,142.5,4
20101201|2010-03-30 07:00,30,141.9,142.1,141.8,142.1,25
20101201|2010-03-30 07:30,30,142.5,142.5,142.5,142.5,9
20101201|2010-03-30 08:00,30,142.9,142.9,142.15,142.15,60
20101201|2010-03-30 08:30,30,142.15,142.5,142.15,142.5,16
20101201|2010-03-30 09:00,30,142.15,142.15,142.1,142.1,6
20101201|2010-03-30 09:30,30,142.35,142.7,142.35,142.55,10
20101201|2010-03-30 10:00,30,142.45,142.65,142.45,142.65,9
20101201|2010-03-30 10:30,30,142.5,142.55,142.5,142.5,6
20101201|2010-03-30 11:00,30,142.65,143.4,142.65,143.35,104
20101201|2010-03-30 11:30,30,143.25,143.25,143.1,143.2,64
20101201|2010-03-31 01:30,31,143.35,143.35,143.35,143.35,16
20101201|2010-03-31 02:00,31,143.45,143.45,143.45,143.45,19
20101201|2010-03-31 03:30,31,143.1,143.1,143.1,143.1,1
20101201|2010-03-31 05:30,31,143.15,143.2,142.95,142.95,7
20101201|2010-03-31 06:30,31,142.5,142.5,142.45,142.45,3
20101201|2010-03-31 07:00,31,142.45,142.45,140,140,31
20101201|2010-03-31 07:30,31,140.5,141.05,140.4,140.4,50
20101201|2010-03-31 08:00,31,140.65,140.7,140.4,140.4,15
20101201|2010-03-31 08:30,31,140.3,140.5,140,140.05,84
20101201|2010-03-31 09:00,31,140.1,140.1,140,140,18
20101201|2010-03-31 09:30,31,140.5,140.5,140.5,140.5,3
20101201|2010-03-31 10:00,31,140.65,140.7,140.35,140.35,15
20101201|2010-03-31 11:00,31,140.7,141.2,140.7,141.15,46
20101201|2010-03-31 11:30,31,141.35,141.35,141.35,141.35,9
20101201|2010-04-01 01:30,1,141.55,141.55,141.55,141.55,3
20101201|2010-04-01 06:00,1,141.85,141.85,141.75,141.75,5
20101201|2010-04-01 07:00,1,142.35,142.65,142.35,142.5,32
20101201|2010-04-01 07:30,1,142.05,142.5,142.05,142.5,28
20101201|2010-04-01 08:00,1,142.5,142.5,142.35,142.4,10
20101201|2010-04-01 08:30,1,142.45,142.45,142.35,142.4,10
20101201|2010-04-01 09:30,1,142.45,142.45,142.3,142.3,5
20101201|2010-04-01 10:00,1,142.4,142.55,142.2,142.4,88
20101201|2010-04-01 10:30,1,142.3,142.5,142.3,142.5,7
20101201|2010-04-01 11:00,1,142.5,142.55,142.15,142.15,65
20101201|2010-04-01 11:30,1,142.35,142.35,142.25,142.25,2
20101201|2010-04-05 06:00,5,143,143,142.85,142.9,5
20101201|2010-04-05 06:30,5,143,143,142.6,142.6,17
20101201|2010-04-05 07:00,5,142.6,142.65,142.6,142.6,49
20101201|2010-04-05 08:00,5,142.75,143.1,142.75,143.1,7
20101201|2010-04-05 08:30,5,143.65,144,143.5,143.9,74
20101201|2010-04-05 09:00,5,143.9,144.2,143.9,144.2,70
20101201|2010-04-05 09:30,5,144.2,144.3,144.2,144.25,35
20101201|2010-04-05 10:00,5,144.35,144.45,144.35,144.45,8
20101201|2010-04-05 10:30,5,144.1,144.1,143.9,144.1,11
20101201|2010-04-05 11:00,5,144.25,144.45,144,144.45,32
20101201|2010-04-05 11:30,5,144.25,144.35,144.25,144.35,8
20101201|2010-04-06 09:00,6,143.7,144.1,143.7,144.1,7
20101201|2010-04-06 09:30,6,143.9,144,143.9,144,8
20101201|2010-04-06 10:00,6,144,144,143.9,143.9,7
20101201|2010-04-06 10:30,6,144,144,144,144,2
20101201|2010-04-06 11:00,6,144,144.2,144,144.05,18
20101201|2010-04-06 11:30,6,143.95,144.2,143.7,143.7,10
20101201|2010-04-06 12:00,6,143.35,143.85,143.35,143.85,10
20101201|2010-04-06 12:30,6,143.3,143.3,143.2,143.2,7
20101201|2010-04-07 02:30,7,143.25,143.25,143.25,143.25,1
20101201|2010-04-07 04:00,7,143.1,143.1,143.1,143.1,2
20101201|2010-04-07 06:00,7,143.1,143.1,143.1,143.1,2
20101201|2010-04-07 07:00,7,142.6,142.6,142.6,142.6,2
20101201|2010-04-07 07:30,7,142.6,143.05,142.6,143.05,3
20101201|2010-04-07 08:00,7,143.5,143.8,143.5,143.65,11
20101201|2010-04-07 08:30,7,143.65,143.65,143.1,143.1,20
20101201|2010-04-07 09:30,7,143,143,143,143,8
20101201|2010-04-07 10:00,7,142.95,142.95,142.95,142.95,2
20101201|2010-04-07 11:00,7,143,143,141.55,141.7,39
20101201|2010-04-07 12:00,7,142.15,142.4,142.15,142.4,2
20101201|2010-04-07 12:30,7,142.55,142.7,142.55,142.55,6
20101201|2010-04-08 03:00,8,141.9,141.9,141.9,141.9,1
20101201|2010-04-08 04:30,8,141.85,141.85,141.85,141.85,1
20101201|2010-04-08 05:00,8,141.85,141.85,141.85,141.85,2
20101201|2010-04-08 07:30,8,141.8,141.8,141.15,141.15,17
20101201|2010-04-08 08:00,8,141.15,141.2,141,141,26
20101201|2010-04-08 08:30,8,140.9,141.1,140.85,141.1,25
20101201|2010-04-08 09:00,8,141.05,141.05,140.25,140.25,11
20101201|2010-04-08 09:30,8,140.2,140.2,139.95,139.95,76
20101201|2010-04-08 10:00,8,140,140.15,139.4,139.5,100
20101201|2010-04-08 10:30,8,139.45,139.45,138.9,139,115
20101201|2010-04-08 11:00,8,139.2,139.5,139.2,139.5,6
20101201|2010-04-08 11:30,8,139.55,139.65,139.5,139.65,31
20101201|2010-04-08 12:00,8,139.65,139.9,139.65,139.75,35
20101201|2010-04-08 12:30,8,139.8,139.8,139.8,139.8,1
20101201|2010-04-09 02:30,9,139.35,140.25,139.35,140.25,13
20101201|2010-04-09 03:30,9,140.4,140.45,140.4,140.45,14
20101201|2010-04-09 04:00,9,140.5,140.5,140.3,140.3,7
20101201|2010-04-09 07:00,9,140,140.15,139.5,140.15,48
20101201|2010-04-09 07:30,9,140,140,139.7,139.7,45
20101201|2010-04-09 08:00,9,139.45,139.45,139.4,139.4,5
20101201|2010-04-09 08:30,9,139.8,139.85,139.8,139.85,25
20101201|2010-04-09 09:00,9,139.85,139.85,139.5,139.5,34
20101201|2010-04-09 09:30,9,139.35,139.65,139.3,139.55,17
20101201|2010-04-09 10:00,9,139.4,139.4,139.4,139.4,10
20101201|2010-04-09 10:30,9,139.5,139.5,139.05,139.15,36
20101201|2010-04-09 11:00,9,139.15,139.3,138.15,138.75,116
20101201|2010-04-09 11:30,9,138.45,138.45,138.25,138.3,6
20101201|2010-04-09 12:00,9,138.15,138.15,138,138,3
20101201|2010-04-09 12:30,9,138.15,138.15,138.15,138.15,1
20101201|2010-04-12 02:30,12,138.65,138.65,138.65,138.65,2
20101201|2010-04-12 03:30,12,139.1,139.1,139,139,15
20101201|2010-04-12 07:00,12,139,139,138.5,138.5,12
20101201|2010-04-12 07:30,12,138.55,138.55,138.55,138.55,2
20101201|2010-04-12 08:00,12,138.5,138.6,138.5,138.6,7
20101201|2010-04-12 08:30,12,138.5,138.5,138.5,138.5,4
20101201|2010-04-12 09:00,12,138.45,138.65,138.45,138.65,3
20101201|2010-04-12 09:30,12,138.7,139,138.7,139,23
20101201|2010-04-12 10:00,12,139,139,138.9,138.9,13
20101201|2010-04-12 10:30,12,138.9,138.9,138.7,138.7,2
20101201|2010-04-12 11:00,12,138.7,138.7,138.7,138.7,1
20101201|2010-04-12 11:30,12,138.85,138.85,138.75,138.75,6
20101201|2010-04-12 12:00,12,138.75,138.9,138.7,138.75,45
20101201|2010-04-12 12:30,12,138.95,138.95,138.95,138.95,6
20101201|2010-04-13 02:30,13,138.9,138.9,138.9,138.9,2
20101201|2010-04-13 07:00,13,138.75,138.75,138.75,138.75,9
20101201|2010-04-13 07:30,13,138.75,138.95,138.6,138.95,13
20101201|2010-04-13 08:00,13,138.8,138.9,138.8,138.9,10
20101201|2010-04-13 08:30,13,138.5,138.5,138.3,138.3,3
20101201|2010-04-13 09:00,13,137.95,137.95,137.95,137.95,2
20101201|2010-04-13 09:30,13,137.75,137.75,137.2,137.6,32
20101201|2010-04-13 10:00,13,137.75,137.75,137.5,137.55,12
20101201|2010-04-13 10:30,13,137.75,137.75,137.6,137.65,11
20101201|2010-04-13 11:00,13,137.6,137.7,137.5,137.5,13
20101201|2010-04-13 11:30,13,137.4,137.4,137.1,137.3,8
20101201|2010-04-13 12:00,13,137.5,137.5,137.3,137.4,10
20101201|2010-04-13 12:30,13,137.3,137.55,137.3,137.55,33
20101201|2010-04-14 02:30,14,137.45,137.45,137.45,137.45,1
20101201|2010-04-14 07:30,14,137.5,137.5,137.35,137.35,3
20101201|2010-04-14 08:00,14,137.55,137.6,137.55,137.6,13
20101201|2010-04-14 08:30,14,137.55,137.55,136.95,136.95,139
20101201|2010-04-14 09:00,14,137,137.25,137,137.25,12
20101201|2010-04-14 09:30,14,137.35,137.5,137.3,137.35,31
20101201|2010-04-14 10:00,14,137.35,137.45,137.35,137.45,14
20101201|2010-04-14 10:30,14,137.45,137.6,137.45,137.45,8
20101201|2010-04-14 11:00,14,137,137,137,137,1
20101201|2010-04-14 11:30,14,137.1,137.1,137.1,137.1,3
20101201|2010-04-14 12:00,14,137.3,137.3,136.85,137,16
20101201|2010-04-14 12:30,14,137.1,137.2,137.05,137.05,25
20101201|2010-04-15 02:30,15,137,137,137,137,4
20101201|2010-04-15 04:30,15,136.9,136.9,136.9,136.9,1
20101201|2010-04-15 07:00,15,136.5,136.5,136.5,136.5,1
20101201|2010-04-15 07:30,15,136.4,136.4,136.35,136.35,6
20101201|2010-04-15 08:00,15,136.2,136.35,136.1,136.15,28
20101201|2010-04-15 08:30,15,136.5,136.55,136.45,136.55,9
20101201|2010-04-15 09:00,15,136.85,136.85,136.55,136.55,8
20101201|2010-04-15 09:30,15,136.55,136.75,136.55,136.75,20
20101201|2010-04-15 10:00,15,136.75,136.95,136.65,136.65,25
20101201|2010-04-15 10:30,15,136.65,136.65,135.2,135.4,149
20101201|2010-04-15 11:00,15,135.65,135.65,135.65,135.65,2
20101201|2010-04-15 12:00,15,136.8,137,136.65,137,33
20101201|2010-04-15 12:30,15,137,137.1,136.95,137.1,29
20101201|2010-04-16 05:00,16,136.9,136.9,136.9,136.9,1
20101201|2010-04-16 07:30,16,136.75,136.75,135.65,135.7,56
20101201|2010-04-16 08:00,16,135.45,135.8,135.45,135.7,31
20101201|2010-04-16 08:30,16,135.7,135.7,135.4,135.4,36
20101201|2010-04-16 09:00,16,135.65,135.9,135.55,135.6,44
20101201|2010-04-16 09:30,16,135.65,135.65,135.3,135.4,51
20101201|2010-04-16 10:00,16,135.1,135.2,135,135.2,46
20101201|2010-04-16 10:30,16,135.35,135.35,134.75,134.75,28
20101201|2010-04-16 11:00,16,134.65,134.9,134.55,134.9,45
20101201|2010-04-16 11:30,16,135.3,135.3,135,135,2
20101201|2010-04-16 12:00,16,134.9,134.9,134.3,134.5,80
20101201|2010-04-16 12:30,16,134.55,134.6,134.45,134.5,51
20101201|2010-04-19 02:30,19,134.25,134.3,134.25,134.25,16
20101201|2010-04-19 03:30,19,134.5,134.5,134.5,134.5,1
20101201|2010-04-19 07:30,19,134.45,134.45,134.45,134.45,3
20101201|2010-04-19 08:00,19,134.55,134.8,134.5,134.8,4
20101201|2010-04-19 08:30,19,134.85,134.9,134.85,134.9,2
20101201|2010-04-19 09:00,19,134.75,134.8,134.55,134.8,40
20101201|2010-04-19 09:30,19,134.8,134.9,134.8,134.9,30
20101201|2010-04-19 10:00,19,134.65,134.65,134,134.05,81
20101201|2010-04-19 10:30,19,134.05,134.7,134,134.7,55
20101201|2010-04-19 11:30,19,134.55,134.65,134.5,134.5,8
20101201|2010-04-19 12:00,19,134.5,134.5,134.15,134.15,5
20101201|2010-04-19 12:30,19,134.25,134.3,134.25,134.3,2
20101201|2010-04-20 02:30,20,134.85,134.85,134.85,134.85,5
20101201|2010-04-20 03:30,20,134.85,135.05,134.85,135,16
20101201|2010-04-20 04:30,20,134.95,134.95,134.95,134.95,3
20101201|2010-04-20 07:00,20,134.95,134.95,134.9,134.9,10
20101201|2010-04-20 08:00,20,134.55,134.55,134.45,134.45,6
20101201|2010-04-20 09:00,20,134.75,134.75,134.75,134.75,5
20101201|2010-04-20 09:30,20,134.45,134.45,134.45,134.45,3
20101201|2010-04-20 10:00,20,134.55,134.7,134.55,134.65,32
20101201|2010-04-20 10:30,20,134.95,134.95,134.55,134.65,26
20101201|2010-04-20 11:00,20,134.9,134.9,134.7,134.7,10
20101201|2010-04-20 11:30,20,134.7,134.7,134.7,134.7,2
20101201|2010-04-20 12:00,20,134.55,134.55,134.3,134.3,19
20101201|2010-04-20 12:30,20,134.3,134.5,134.3,134.4,5
20101201|2010-04-21 02:30,21,134.35,134.55,134.35,134.55,3
20101201|2010-04-21 03:00,21,134.4,134.45,134.4,134.45,3
20101201|2010-04-21 05:00,21,134.2,134.2,134.2,134.2,3
20101201|2010-04-21 07:00,21,134,134,133.8,133.85,23
20101201|2010-04-21 08:00,21,134.25,134.25,134.15,134.15,2
20101201|2010-04-21 08:30,21,133.95,134.2,133.95,134.2,2
20101201|2010-04-21 09:00,21,134.15,134.35,134,134,7
20101201|2010-04-21 09:30,21,134,134,133.95,133.95,6
20101201|2010-04-21 10:00,21,134,134,133.9,133.9,20
20101201|2010-04-21 11:00,21,134.2,134.2,134.2,134.2,9
20101201|2010-04-21 11:30,21,134.3,134.3,134.3,134.3,2
20101201|2010-04-21 12:00,21,134.65,134.65,134.65,134.65,2
20101201|2010-04-21 12:30,21,134.6,134.75,134.55,134.6,5
20101201|2010-04-22 03:00,22,134.85,134.85,134.85,134.85,3
20101201|2010-04-22 03:30,22,134.25,134.25,134.2,134.2,11
20101201|2010-04-22 05:30,22,134.3,134.3,134.3,134.3,2
20101201|2010-04-22 06:00,22,134.15,134.15,134.15,134.15,3
20101201|2010-04-22 07:30,22,134.9,134.9,134.9,134.9,4
20101201|2010-04-22 08:00,22,134.9,134.9,134.9,134.9,4
20101201|2010-04-22 08:30,22,134.25,134.3,134.25,134.3,2
20101201|2010-04-22 09:00,22,134.4,134.4,134.1,134.1,4
20101201|2010-04-22 09:30,22,134.1,134.3,134,134.15,10
20101201|2010-04-22 10:00,22,134.1,134.1,134,134,8
20101201|2010-04-22 10:30,22,133.65,133.65,133.55,133.55,32
20101201|2010-04-22 11:00,22,133.75,133.85,133.5,133.5,41
20101201|2010-04-22 11:30,22,133.7,133.7,133.7,133.7,2
20101201|2010-04-22 12:30,22,134.7,135.1,134.7,135.1,27
20101201|2010-04-23 02:30,23,134.85,134.95,134.85,134.85,6
20101201|2010-04-23 03:30,23,134.95,135,134.95,135,2
20101201|2010-04-23 04:00,23,135,135.05,135,135.05,5
20101201|2010-04-23 04:30,23,134.8,134.8,134.8,134.8,1
20101201|2010-04-23 07:00,23,134.6,134.6,134.6,134.6,2
20101201|2010-04-23 07:30,23,134.45,134.45,134.45,134.45,3
20101201|2010-04-23 08:00,23,134.55,134.55,134.55,134.55,2
20101201|2010-04-23 08:30,23,134.4,134.5,134.4,134.4,17
20101201|2010-04-23 09:00,23,134.85,136,134.85,135.55,16
20101201|2010-04-23 09:30,23,135.7,136.05,135.6,135.8,39
20101201|2010-04-23 10:00,23,135.9,135.95,135.8,135.8,56
20101201|2010-04-23 10:30,23,135.8,135.8,135.75,135.75,9
20101201|2010-04-23 12:00,23,134.85,135.2,134.85,135.2,17
20101201|2010-04-23 12:30,23,135.15,135.15,135.1,135.1,22
20101201|2010-04-26 02:30,26,135.1,135.5,135.1,135.5,16
20101201|2010-04-26 03:30,26,135.5,135.5,135.5,135.5,3
20101201|2010-04-26 05:30,26,135.5,135.5,135.5,135.5,3
20101201|2010-04-26 06:00,26,135.55,135.6,135.55,135.6,6
20101201|2010-04-26 06:30,26,135.75,135.75,135.75,135.75,5
20101201|2010-04-26 07:00,26,135.7,135.7,135.7,135.7,1
20101201|2010-04-26 07:30,26,135.8,135.9,135.8,135.9,4
20101201|2010-04-26 08:00,26,135.75,135.75,135.75,135.75,8
20101201|2010-04-26 08:30,26,135.65,135.65,135.65,135.65,36
20101201|2010-04-26 09:00,26,135.85,135.85,135.65,135.85,19
20101201|2010-04-26 09:30,26,135.8,135.95,135.8,135.95,2
20101201|2010-04-26 10:00,26,136,136,136,136,1
20101201|2010-04-26 10:30,26,136.3,136.3,136.2,136.2,4
20101201|2010-04-26 11:00,26,135.8,135.8,135.8,135.8,2
20101201|2010-04-26 11:30,26,135.75,135.75,135.75,135.75,7
20101201|2010-04-26 12:00,26,135.8,136,135.75,135.8,12
20101201|2010-04-26 12:30,26,135.3,135.4,135.3,135.4,5
20101201|2010-04-27 02:30,27,135.8,135.8,135.8,135.8,1
20101201|2010-04-27 03:00,27,135,135,135,135,5
20101201|2010-04-27 04:00,27,135.1,135.2,135.1,135.2,9
20101201|2010-04-27 04:30,27,135,135,134.8,134.8,10
20101201|2010-04-27 07:00,27,134.5,134.6,134,134,7
20101201|2010-04-27 07:30,27,133.9,133.9,133.35,133.5,44
20101201|2010-04-27 08:00,27,134,134,133.8,133.8,55
20101201|2010-04-27 08:30,27,134.15,134.15,134.1,134.1,10
20101201|2010-04-27 09:30,27,134.25,134.35,133.85,133.85,45
20101201|2010-04-27 10:00,27,133.95,134,133.5,133.7,21
20101201|2010-04-27 10:30,27,133.65,133.95,133.65,133.75,6
20101201|2010-04-27 11:00,27,133.75,133.75,133.7,133.7,32
20101201|2010-04-27 11:30,27,133.85,133.85,133.85,133.85,1
20101201|2010-04-27 12:00,27,134.05,134.05,134.05,134.05,2
20101201|2010-04-27 12:30,27,134,134.1,134,134.1,9
20101201|2010-04-28 02:30,28,134,134.1,133.9,134.1,3
20101201|2010-04-28 03:30,28,134.15,134.15,134.1,134.1,15
20101201|2010-04-28 04:00,28,134.1,134.1,134.05,134.1,15
20101201|2010-04-28 04:30,28,134.55,134.6,134.5,134.5,20
20101201|2010-04-28 07:00,28,134.75,134.75,134.75,134.75,1
20101201|2010-04-28 07:30,28,135.1,135.25,135.1,135.25,6
20101201|2010-04-28 08:00,28,136,137.1,136,136.8,29
20101201|2010-04-28 08:30,28,136.55,136.55,136.25,136.25,34
20101201|2010-04-28 09:00,28,136.55,136.55,136.4,136.4,10
20101201|2010-04-28 09:30,28,136.75,137.2,136.75,137,33
20101201|2010-04-28 10:00,28,137,137.2,136.95,137.2,10
20101201|2010-04-28 10:30,28,137,137.55,136.85,137.55,52
20101201|2010-04-28 11:00,28,137.3,137.3,136.75,137,33
20101201|2010-04-28 11:30,28,136.95,136.95,136.8,136.8,14
20101201|2010-04-28 12:00,28,136.8,137,136.75,137,33
20101201|2010-04-28 12:30,28,136.9,137.15,136.9,137.15,3
20101201|2010-04-29 02:30,29,136.8,136.8,136.8,136.8,2
20101201|2010-04-29 03:00,29,136.7,137.15,136.7,137.15,11
20101201|2010-04-29 03:30,29,137,137,137,137,2
20101201|2010-04-29 04:30,29,137.1,137.1,137.1,137.1,6
20101201|2010-04-29 05:00,29,137.1,137.1,137.1,137.1,4
20101201|2010-04-29 07:00,29,137.55,137.6,137.55,137.6,11
20101201|2010-04-29 07:30,29,137.7,137.7,137.7,137.7,1
20101201|2010-04-29 08:30,29,136.7,136.7,136.7,136.7,7
20101201|2010-04-29 10:30,29,137.15,137.15,137.15,137.15,5
20101201|2010-04-29 11:30,29,137.45,137.45,137.45,137.45,3
20101201|2010-04-29 12:00,29,137.6,137.65,137.4,137.65,6
20101201|2010-04-29 12:30,29,137.5,137.7,137.5,137.6,79
20101201|2010-04-30 03:30,30,137.7,137.7,137.7,137.7,1
20101201|2010-04-30 04:00,30,137.85,137.85,137.8,137.8,2
20101201|2010-04-30 05:00,30,137.8,137.8,137.8,137.8,1
20101201|2010-04-30 07:00,30,137.85,137.85,137.8,137.8,3
20101201|2010-04-30 07:30,30,137.95,138.15,137.9,137.9,5
20101201|2010-04-30 08:30,30,137.55,137.55,137.55,137.55,1
20101201|2010-04-30 09:00,30,137.3,137.7,137.2,137.7,10
20101201|2010-04-30 09:30,30,137.85,138,137.45,137.9,150
20101201|2010-04-30 10:00,30,137.9,137.9,137.8,137.8,9
20101201|2010-04-30 10:30,30,138.15,138.5,138.15,138.45,8
20101201|2010-04-30 11:00,30,138.45,138.45,138.35,138.35,3
20101201|2010-04-30 11:30,30,138.3,138.3,138.3,138.3,1
20101201|2010-04-30 12:00,30,138.3,138.5,138.05,138.5,107
20101201|2010-04-30 12:30,30,138.5,138.6,138.5,138.55,7
20101201|2010-05-03 03:00,3,138.15,138.15,138.15,138.15,1
20101201|2010-05-03 06:30,3,139,139,139,139,6
20101201|2010-05-03 07:00,3,139,139.4,139,139.4,22
20101201|2010-05-03 07:30,3,139.55,139.8,139.4,139.4,11
20101201|2010-05-03 08:00,3,139.35,139.5,139.25,139.25,14
20101201|2010-05-03 08:30,3,139.15,139.65,139.15,139.65,4
20101201|2010-05-03 09:00,3,139.9,140.7,139.9,140.7,58
20101201|2010-05-03 09:30,3,140.65,141,140.55,140.8,28
20101201|2010-05-03 10:00,3,140.75,140.8,140.65,140.8,19
20101201|2010-05-03 10:30,3,140.9,141,140.75,141,17
20101201|2010-05-03 11:00,3,141,141,140.5,140.65,8
20101201|2010-05-03 12:00,3,140.85,141.45,140.85,141.45,14
20101201|2010-05-03 12:30,3,141.2,141.2,141.2,141.2,2
20101201|2010-05-04 04:00,4,141.5,141.5,141.5,141.5,6
20101201|2010-05-04 04:30,4,141.4,141.4,141.35,141.4,11
20101201|2010-05-04 05:00,4,141.25,141.25,141,141,6
20101201|2010-05-04 05:30,4,141.1,141.1,141.1,141.1,4
20101201|2010-05-04 06:30,4,141.45,141.45,141.4,141.4,25
20101201|2010-05-04 07:00,4,141.1,141.1,141.1,141.1,5
20101201|2010-05-04 07:30,4,141.2,141.25,140.55,140.55,31
20101201|2010-05-04 08:00,4,140.55,140.7,140.5,140.7,20
20101201|2010-05-04 08:30,4,140.8,140.85,140.2,140.85,33
20101201|2010-05-04 09:00,4,140.75,140.95,140.7,140.95,15
20101201|2010-05-04 09:30,4,140.65,140.65,139.35,139.35,51
20101201|2010-05-04 10:00,4,139.4,139.5,139.35,139.5,18
20101201|2010-05-04 10:30,4,139.6,140.1,139.55,140.05,10
20101201|2010-05-04 11:00,4,140.2,140.3,140.2,140.3,8
20101201|2010-05-04 11:30,4,140.5,140.65,140.35,140.35,20
20101201|2010-05-04 12:00,4,140.3,140.5,140.3,140.45,9
20101201|2010-05-04 12:30,4,140.5,140.55,140.5,140.55,4
20101201|2010-05-05 06:00,5,140.15,140.15,140.15,140.15,4
20101201|2010-05-05 06:30,5,140,140,140,140,4
20101201|2010-05-05 07:00,5,139.95,139.95,139.9,139.9,5
20101201|2010-05-05 07:30,5,140.3,140.3,139.75,139.75,6
20101201|2010-05-05 08:00,5,139.8,139.8,139.5,139.6,12
20101201|2010-05-05 08:30,5,139.65,139.7,139.5,139.65,54
20101201|2010-05-05 09:00,5,139.75,139.9,139.75,139.9,23
20101201|2010-05-05 09:30,5,139.85,140.2,139.85,139.9,16
20101201|2010-05-05 10:00,5,140,140.05,140,140.05,9
20101201|2010-05-05 10:30,5,139.9,140,139.9,140,9
20101201|2010-05-05 11:00,5,140.3,140.4,140.2,140.2,17
20101201|2010-05-05 11:30,5,140.15,140.25,140.05,140.05,19
20101201|2010-05-05 12:00,5,140,140.1,139.9,140.1,24
20101201|2010-05-05 12:30,5,140.2,140.2,140.15,140.15,37
20101201|2010-05-06 03:00,6,139.8,139.8,139.8,139.8,1
20101201|2010-05-06 04:00,6,139.85,139.9,139.85,139.9,4
20101201|2010-05-06 04:30,6,139.8,139.8,139.8,139.8,1
20101201|2010-05-06 06:00,6,139.85,139.85,139.85,139.85,10
20101201|2010-05-06 06:30,6,139.85,139.85,139.6,139.6,15
20101201|2010-05-06 07:00,6,139.6,139.6,138.7,138.7,35
20101201|2010-05-06 07:30,6,138.55,138.95,138.5,138.65,43
20101201|2010-05-06 08:00,6,138.4,138.7,138.25,138.7,26
20101201|2010-05-06 08:30,6,139.25,139.5,139.2,139.45,56
20101201|2010-05-06 09:00,6,139.45,139.5,139.2,139.45,15
20101201|2010-05-06 09:30,6,139.35,139.35,138.8,138.85,70
20101201|2010-05-06 10:00,6,138.9,139,138.25,138.5,9
20101201|2010-05-06 10:30,6,138.65,138.7,137.05,137.55,36
20101201|2010-05-06 11:00,6,137.6,137.65,137.5,137.5,42
20101201|2010-05-06 11:30,6,137.5,137.5,137.5,137.5,8
20101201|2010-05-06 12:00,6,137.45,137.45,136.05,136.05,40
20101201|2010-05-06 12:30,6,136.25,136.35,136,136,32
20101201|2010-05-07 02:30,7,136,136,135.7,135.7,10
20101201|2010-05-07 03:00,7,136.5,136.5,136.5,136.5,10
20101201|2010-05-07 03:30,7,136.6,136.6,136.45,136.45,4
20101201|2010-05-07 04:00,7,136.7,136.7,136.7,136.7,7
20101201|2010-05-07 04:30,7,136.8,136.85,136.8,136.85,4
20101201|2010-05-07 05:30,7,136.8,136.8,136.8,136.8,7
20101201|2010-05-07 06:30,7,137.05,137.05,137.05,137.05,18
20101201|2010-05-07 07:00,7,137,137,136.75,136.8,38
20101201|2010-05-07 07:30,7,137.1,137.5,137.1,137.2,4
20101201|2010-05-07 08:00,7,137,137,137,137,1
20101201|2010-05-07 08:30,7,136.6,137.05,136.3,136.7,36
20101201|2010-05-07 09:00,7,136.55,136.6,134.3,134.3,56
20101201|2010-05-07 09:30,7,134.35,135.6,134.35,135.6,52
20101201|2010-05-07 10:00,7,135.05,135.5,135.05,135.3,25
20101201|2010-05-07 10:30,7,135.4,135.4,135.4,135.4,1
20101201|2010-05-07 11:00,7,135.5,136.2,135.5,136.2,43
20101201|2010-05-07 11:30,7,136.45,136.65,136.45,136.6,4
20101201|2010-05-07 12:00,7,136.5,136.95,136.5,136.8,53
20101201|2010-05-07 12:30,7,136.7,137,136.7,137,25
20101201|2010-05-10 02:30,10,137.55,137.55,137.05,137.05,7
20101201|2010-05-10 03:00,10,136.95,136.95,136.4,136.4,7
20101201|2010-05-10 03:30,10,136.55,136.55,136.55,136.55,1
20101201|2010-05-10 06:30,10,137.3,137.3,137.2,137.2,4
20101201|2010-05-10 07:00,10,137.65,137.65,137.65,137.65,2
20101201|2010-05-10 07:30,10,137.6,137.6,137.6,137.6,2
20101201|2010-05-10 08:00,10,137.4,137.5,137.4,137.5,5
20101201|2010-05-10 09:00,10,137.1,137.1,136.75,137,13
20101201|2010-05-10 09:30,10,136.9,136.9,136.9,136.9,2
20101201|2010-05-10 10:00,10,137.6,137.6,137.6,137.6,5
20101201|2010-05-10 10:30,10,137.6,137.75,137.4,137.4,7
20101201|2010-05-10 11:00,10,137.4,137.4,137.15,137.15,2
20101201|2010-05-10 11:30,10,137.3,137.3,137.2,137.2,9
20101201|2010-05-10 12:00,10,136.8,137.3,136.8,137.2,20
20101201|2010-05-10 12:30,10,137.15,137.15,137.05,137.05,10
20101201|2010-05-11 02:30,11,136.7,136.7,136.7,136.7,2
20101201|2010-05-11 03:00,11,137.15,137.15,136.8,136.9,6
20101201|2010-05-11 07:00,11,136.8,136.8,136.75,136.75,5
20101201|2010-05-11 07:30,11,137,137.15,137,137.05,4
20101201|2010-05-11 08:30,11,137.9,138.55,137.8,138.55,23
20101201|2010-05-11 09:00,11,139,139.3,138.8,139.3,10
20101201|2010-05-11 09:30,11,139.2,139.3,138.85,138.85,20
20101201|2010-05-11 10:00,11,139.65,139.75,139.5,139.6,14
20101201|2010-05-11 11:00,11,139.5,139.55,139.5,139.55,7
20101201|2010-05-11 11:30,11,139.1,139.4,139.1,139.4,17
20101201|2010-05-11 12:00,11,139.15,139.45,138.75,139.45,12
20101201|2010-05-11 12:30,11,139.4,139.4,138.9,138.9,12
20101201|2010-05-12 05:00,12,139.05,139.05,139.05,139.05,1
20101201|2010-05-12 05:30,12,139.05,139.05,139.05,139.05,1
20101201|2010-05-12 06:30,12,139.35,139.35,139.35,139.35,1
20101201|2010-05-12 07:30,12,139.45,139.55,139.45,139.55,4
20101201|2010-05-12 08:00,12,139.9,140.55,139.9,140.55,47
20101201|2010-05-12 08:30,12,140.5,140.65,140.4,140.65,16
20101201|2010-05-12 09:00,12,140.65,141.5,140.65,140.95,171
20101201|2010-05-12 09:30,12,141.1,141.35,141.05,141.3,26
20101201|2010-05-12 10:00,12,141.2,141.2,140.3,140.3,34
20101201|2010-05-12 10:30,12,140.25,140.25,140.25,140.25,24
20101201|2010-05-12 11:00,12,140.25,140.3,140.2,140.2,31
20101201|2010-05-12 11:30,12,140.25,140.25,140.25,140.25,13
20101201|2010-05-12 12:00,12,140.1,140.25,139.65,139.65,33
20101201|2010-05-12 12:30,12,139.9,139.9,139.9,139.9,3
20101201|2010-05-13 02:30,13,139.9,140.45,139.9,140.45,30
20101201|2010-05-13 05:00,13,140.25,140.25,140.1,140.1,3
20101201|2010-05-13 06:30,13,140.05,140.05,140.05,140.05,1
20101201|2010-05-13 07:00,13,139.5,139.5,139.5,139.5,4
20101201|2010-05-13 07:30,13,140.6,140.6,140.3,140.4,30
20101201|2010-05-13 08:00,13,140.4,140.4,140.3,140.3,14
20101201|2010-05-13 08:30,13,140.4,140.7,140.3,140.7,58
20101201|2010-05-13 09:00,13,140.35,140.45,139.95,140.3,27
20101201|2010-05-13 09:30,13,140.35,140.35,140.1,140.1,11
20101201|2010-05-13 10:00,13,140.1,140.3,140.1,140.1,3
20101201|2010-05-13 10:30,13,140.05,140.3,140.05,140.2,13
20101201|2010-05-13 11:00,13,140,140.1,140,140,7
20101201|2010-05-13 11:30,13,139.95,139.95,139.95,139.95,1
20101201|2010-05-13 12:00,13,140.05,140.2,140.05,140.15,44
20101201|2010-05-13 12:30,13,140.15,140.35,140.15,140.2,5
20101201|2010-05-14 02:30,14,140,140.2,140,140.2,12
20101201|2010-05-14 03:00,14,139.95,139.95,139.8,139.8,40
20101201|2010-05-14 03:30,14,139.8,139.85,139.8,139.8,13
20101201|2010-05-14 04:30,14,139.65,139.9,139.65,139.8,12
20101201|2010-05-14 05:00,14,140,140.1,139.95,140.1,46
20101201|2010-05-14 06:00,14,139.7,139.7,139.7,139.7,1
20101201|2010-05-14 07:30,14,140.7,140.7,140.7,140.7,3
20101201|2010-05-14 08:00,14,140.2,140.2,140.15,140.2,15
20101201|2010-05-14 08:30,14,139.85,139.85,139.85,139.85,7
20101201|2010-05-14 09:00,14,138.6,138.6,137,137.1,32
20101201|2010-05-14 09:30,14,137.7,137.75,137.65,137.75,9
20101201|2010-05-14 10:00,14,137.25,137.4,136.5,136.5,23
20101201|2010-05-14 10:30,14,136.4,136.65,136.4,136.65,33
20101201|2010-05-14 11:00,14,136.65,137.4,136.65,137.4,2
20101201|2010-05-14 11:30,14,137.45,137.45,137.45,137.45,4
20101201|2010-05-14 12:00,14,137.5,137.55,137.45,137.45,9
20101201|2010-05-14 12:30,14,137.4,137.65,137.4,137.65,4
20101201|2010-05-17 03:00,17,136.65,136.65,136.65,136.65,1
20101201|2010-05-17 03:30,17,136.55,136.55,136.4,136.4,6
20101201|2010-05-17 04:30,17,136.1,136.1,136.1,136.1,11
20101201|2010-05-17 07:30,17,136.75,136.75,136.35,136.55,24
20101201|2010-05-17 08:00,17,136.65,136.65,136.6,136.6,32
20101201|2010-05-17 08:30,17,136.55,136.7,136,136,32
20101201|2010-05-17 09:00,17,136.3,136.4,136.3,136.4,5
20101201|2010-05-17 09:30,17,136.15,136.2,135.9,136.1,14
20101201|2010-05-17 10:00,17,136.15,136.35,135.2,135.4,36
20101201|2010-05-17 10:30,17,135.4,135.65,135.4,135.65,69
20101201|2010-05-17 11:00,17,135.35,135.65,135.35,135.65,21
20101201|2010-05-17 11:30,17,135.75,135.9,135.75,135.9,9
20101201|2010-05-17 12:00,17,135.5,135.75,135.45,135.55,32
20101201|2010-05-17 12:30,17,136.2,136.3,136,136.25,48
20101201|2010-05-18 02:30,18,136.25,136.35,136.25,136.35,11
20101201|2010-05-18 03:00,18,136.75,136.75,136.75,136.75,20
20101201|2010-05-18 03:30,18,136.65,136.65,136.55,136.55,6
20101201|2010-05-18 06:00,18,136.55,136.55,136.55,136.55,2
20101201|2010-05-18 07:00,18,136.65,136.65,136.3,136.3,8
20101201|2010-05-18 07:30,18,136.2,136.3,136.15,136.3,36
20101201|2010-05-18 08:00,18,136.2,136.35,136.05,136.35,52
20101201|2010-05-18 08:30,18,136.85,136.95,136.85,136.85,10
20101201|2010-05-18 09:00,18,137,137,136.9,136.95,17
20101201|2010-05-18 09:30,18,137.1,137.5,137.1,137.4,28
20101201|2010-05-18 10:00,18,137.4,137.4,137.25,137.4,26
20101201|2010-05-18 11:30,18,137,137.1,137,137,12
20101201|2010-05-18 12:00,18,137.05,137.15,137,137.15,16
20101201|2010-05-18 12:30,18,136.95,137.05,136.95,136.95,20
20101201|2010-05-19 02:30,19,137.05,137.05,136.25,136.25,9
20101201|2010-05-19 04:00,19,135.6,135.6,135.6,135.6,2
20101201|2010-05-19 07:30,19,135.3,135.6,135.3,135.5,18
20101201|2010-05-19 08:00,19,135.6,135.65,135.55,135.6,27
20101201|2010-05-19 08:30,19,135.8,136,135.55,135.7,21
20101201|2010-05-19 09:00,19,135.65,135.65,135.1,135.1,37
20101201|2010-05-19 09:30,19,135.05,135.25,135,135.15,48
20101201|2010-05-19 10:00,19,135.5,135.5,135.25,135.25,3
20101201|2010-05-19 10:30,19,135.4,135.45,135.1,135.1,71
20101201|2010-05-19 11:00,19,135.3,135.4,135.25,135.4,16
20101201|2010-05-19 11:30,19,135.2,135.3,135.15,135.3,54
20101201|2010-05-19 12:00,19,135.3,135.4,135.3,135.3,26
20101201|2010-05-19 12:30,19,135.5,135.7,135.4,135.7,25
20101201|2010-05-20 03:00,20,135.85,135.85,135.4,135.4,4
20101201|2010-05-20 03:30,20,135.3,135.5,135.3,135.5,3
20101201|2010-05-20 04:00,20,135.6,135.7,135.6,135.7,35
20101201|2010-05-20 05:30,20,135.5,135.5,135.45,135.45,6
20101201|2010-05-20 06:00,20,135,135,134.85,134.85,151
20101201|2010-05-20 06:30,20,134.85,134.85,134.85,134.85,1
20101201|2010-05-20 07:00,20,134.7,134.75,134.5,134.5,217
20101201|2010-05-20 07:30,20,134.45,134.45,133.8,134.3,241
20101201|2010-05-20 08:00,20,134.1,134.4,134.1,134.1,42
20101201|2010-05-20 08:30,20,134.15,134.15,133.8,133.8,88
20101201|2010-05-20 09:00,20,133.95,134,133.25,133.25,246
20101201|2010-05-20 09:30,20,133.25,134.1,133.25,134.1,276
20101201|2010-05-20 10:00,20,134.05,134.8,133.95,134.8,182
20101201|2010-05-20 10:30,20,134.8,135.85,134.8,135.8,164
20101201|2010-05-20 11:00,20,135.45,135.7,135.05,135.05,14
20101201|2010-05-20 11:30,20,135,135.05,134.9,134.9,59
20101201|2010-05-20 12:00,20,134.35,134.6,134.35,134.45,18
20101201|2010-05-20 12:30,20,134.5,134.95,134.5,134.9,29
20101201|2010-05-21 02:30,21,134.55,134.9,134.55,134.9,4
20101201|2010-05-21 03:00,21,134.9,134.9,134.9,134.9,1
20101201|2010-05-21 03:30,21,135.15,135.3,135.15,135.3,46
20101201|2010-05-21 04:00,21,135.55,135.55,135.55,135.55,1
20101201|2010-05-21 04:30,21,135.5,135.7,135.5,135.7,10
20101201|2010-05-21 05:00,21,135.35,135.35,135.35,135.35,1
20101201|2010-05-21 06:00,21,135.15,135.2,134.95,134.95,23
20101201|2010-05-21 06:30,21,135.2,135.2,135.2,135.2,5
20101201|2010-05-21 07:30,21,134.95,134.95,134.8,134.8,43
20101201|2010-05-21 08:00,21,134.7,134.7,134.65,134.65,3
20101201|2010-05-21 08:30,21,134.2,135.25,134.1,135.25,31
20101201|2010-05-21 09:00,21,135.2,135.2,134.45,134.45,85
20101201|2010-05-21 09:30,21,134.5,135,134.5,134.75,18
20101201|2010-05-21 10:00,21,134.7,135.1,134.7,135,11
20101201|2010-05-21 10:30,21,135.05,135.85,135.05,135.8,9
20101201|2010-05-21 11:30,21,135.2,135.2,135.05,135.1,13
20101201|2010-05-21 12:00,21,135.05,135.35,135,135.35,11
20101201|2010-05-21 12:30,21,135.2,135.2,135.1,135.1,6
20101201|2010-05-24 02:30,24,135.4,135.4,135.4,135.4,26
20101201|2010-05-24 03:00,24,135,135,135,135,2
20101201|2010-05-24 03:30,24,135,135,134.95,134.95,22
20101201|2010-05-24 04:00,24,135.35,135.35,135.35,135.35,1
20101201|2010-05-24 05:00,24,134.85,134.85,134.85,134.85,4
20101201|2010-05-24 05:30,24,134.8,134.8,134.8,134.8,10
20101201|2010-05-24 06:00,24,134.8,134.8,134.8,134.8,10
20101201|2010-05-24 06:30,24,134.7,134.7,134.7,134.7,2
20101201|2010-05-24 07:00,24,134.6,134.6,134.5,134.5,12
20101201|2010-05-24 07:30,24,134.8,134.8,134.7,134.7,5
20101201|2010-05-24 08:00,24,135,135.05,135,135.05,2
20101201|2010-05-24 08:30,24,135.25,135.35,134.8,135,43
20101201|2010-05-24 09:00,24,135,135.1,134.85,134.85,27
20101201|2010-05-24 09:30,24,135.1,135.25,135.1,135.25,26
20101201|2010-05-24 10:00,24,135.25,135.3,135.1,135.1,27
20101201|2010-05-24 10:30,24,135.4,135.4,135.25,135.25,5
20101201|2010-05-24 11:00,24,135.25,135.75,135.2,135.65,27
20101201|2010-05-24 12:00,24,135.3,135.3,135.2,135.2,15
20101201|2010-05-24 12:30,24,135.2,135.2,135.15,135.15,10
20101201|2010-05-25 02:30,25,134.95,134.95,134.6,134.6,15
20101201|2010-05-25 04:00,25,134.55,134.6,134.35,134.35,89
20101201|2010-05-25 04:30,25,134.4,134.55,134.35,134.5,35
20101201|2010-05-25 05:00,25,134.55,134.55,134.5,134.55,25
20101201|2010-05-25 06:00,25,134.55,134.55,134.55,134.55,3
20101201|2010-05-25 06:30,25,134.3,134.3,134.3,134.3,16
20101201|2010-05-25 07:00,25,134.15,134.25,134,134.25,58
20101201|2010-05-25 07:30,25,134.1,134.1,133.95,133.95,23
20101201|2010-05-25 08:00,25,133.9,134.8,133.65,134.8,66
20101201|2010-05-25 08:30,25,134.6,134.65,134.6,134.65,4
20101201|2010-05-25 09:00,25,134.7,134.7,134.6,134.6,6
20101201|2010-05-25 09:30,25,134.55,134.6,134.55,134.6,34
20101201|2010-05-25 10:00,25,134.65,136.25,134.65,135.8,30
20101201|2010-05-25 10:30,25,135.85,136,135.8,136,8
20101201|2010-05-25 11:30,25,135.25,135.25,135.25,135.25,7
20101201|2010-05-25 12:00,25,135.2,135.85,135.2,135.7,9
20101201|2010-05-25 12:30,25,135.75,135.75,135.75,135.75,11
20101201|2010-05-26 02:30,26,136.5,136.5,135.75,135.75,11
20101201|2010-05-26 03:00,26,135.75,135.85,135.75,135.85,22
20101201|2010-05-26 03:30,26,135.95,136.15,135.95,136.15,24
20101201|2010-05-26 05:30,26,136.25,136.55,136.25,136.55,3
20101201|2010-05-26 07:00,26,136.75,136.95,136.75,136.95,6
20101201|2010-05-26 07:30,26,137.45,138.3,137.45,137.55,41
20101201|2010-05-26 08:30,26,137.6,137.6,137.45,137.45,11
20101201|2010-05-26 09:00,26,137.55,137.55,137.55,137.55,3
20101201|2010-05-26 09:30,26,137.4,137.45,137.4,137.4,6
20101201|2010-05-26 10:00,26,137.1,137.1,135.95,136.45,55
20101201|2010-05-26 10:30,26,136.45,136.45,136.1,136.3,34
20101201|2010-05-26 11:00,26,136.3,136.4,136.3,136.4,6
20101201|2010-05-26 11:30,26,136.15,136.65,136.05,136.65,21
20101201|2010-05-26 12:00,26,136.55,136.75,136.45,136.75,22
20101201|2010-05-26 12:30,26,136.65,136.85,136.6,136.85,12
20101201|2010-05-27 03:30,27,136.9,136.9,136.9,136.9,9
20101201|2010-05-27 04:00,27,136.9,137,136.9,137,14
20101201|2010-05-27 04:30,27,137.05,137.1,137.05,137.1,6
20101201|2010-05-27 05:00,27,137.05,137.05,137.05,137.05,5
20101201|2010-05-27 05:30,27,137,137.05,137,137.05,10
20101201|2010-05-27 06:00,27,137,137,137,137,7
20101201|2010-05-27 07:00,27,136.9,137.75,136.9,137.75,30
20101201|2010-05-27 07:30,27,137.5,137.55,137.45,137.55,13
20101201|2010-05-27 08:00,27,137.55,137.55,136.95,136.95,42
20101201|2010-05-27 08:30,27,137.2,137.2,137.2,137.2,3
20101201|2010-05-27 09:00,27,137.2,137.5,137.05,137.4,69
20101201|2010-05-27 09:30,27,137.75,138,137.7,138,42
20101201|2010-05-27 10:00,27,138,138,137.35,137.85,82
20101201|2010-05-27 10:30,27,137.8,138,137.65,137.65,37
20101201|2010-05-27 11:00,27,137.55,137.55,137.3,137.3,56
20101201|2010-05-27 11:30,27,137.5,137.5,137.3,137.3,15
20101201|2010-05-27 12:00,27,137.75,138,137.75,137.95,40
20101201|2010-05-27 12:30,27,137.85,138,137.85,138,28
20101201|2010-05-28 04:30,28,137.95,137.95,137.95,137.95,5
20101201|2010-05-28 05:00,28,138,138.1,138,138.1,3
20101201|2010-05-28 05:30,28,138.2,138.2,138.15,138.15,4
20101201|2010-05-28 06:30,28,138.1,138.5,138.1,138.5,7
20101201|2010-05-28 07:00,28,138.15,138.15,138.05,138.1,8
20101201|2010-05-28 07:30,28,137.9,138.35,137.9,138,38
20101201|2010-05-28 08:00,28,137.7,137.75,137.6,137.75,5
20101201|2010-05-28 08:30,28,137.65,137.9,137.3,137.9,15
20101201|2010-05-28 09:00,28,137.95,137.95,137.95,137.95,4
20101201|2010-05-28 09:30,28,137.95,138.15,137.95,138.15,14
20101201|2010-05-28 10:00,28,138.15,138.15,138,138.1,3
20101201|2010-05-28 10:30,28,138.05,138.05,137.7,137.7,3
20101201|2010-05-28 11:00,28,137.8,137.9,137.8,137.9,5
20101201|2010-05-28 11:30,28,137.8,137.8,137.2,137.2,25
20101201|2010-05-28 12:00,28,137.55,137.6,137.3,137.6,141
20101201|2010-05-28 12:30,28,137.65,137.65,137.6,137.6,22
20101201|2010-06-01 02:30,1,137.9,137.9,137.1,137.1,27
20101201|2010-06-01 03:00,1,136.95,136.95,136.85,136.85,4
20101201|2010-06-01 04:30,1,137.05,137.05,137.05,137.05,2
20101201|2010-06-01 05:00,1,137.05,137.05,137.05,137.05,1
20101201|2010-06-01 07:00,1,136.9,136.9,136.85,136.85,25
20101201|2010-06-01 07:30,1,136.75,136.75,136.65,136.75,29
20101201|2010-06-01 08:00,1,137.5,138.5,137.5,138.5,28
20101201|2010-06-01 08:30,1,138.35,139.2,138.3,139,22
20101201|2010-06-01 09:00,1,139,140,139,139.9,68
20101201|2010-06-01 09:30,1,140,140,139.65,139.95,82
20101201|2010-06-01 10:00,1,139.95,140.35,139.95,140.35,27
20101201|2010-06-01 10:30,1,140,140.65,140,140.6,47
20101201|2010-06-01 11:00,1,140.6,140.65,140.45,140.5,57
20101201|2010-06-01 11:30,1,140.55,140.55,140.25,140.5,48
20101201|2010-06-01 12:00,1,140.4,140.5,139.65,139.85,65
20101201|2010-06-01 12:30,1,139.75,139.9,139.75,139.9,23
20101201|2010-06-02 02:30,2,140,140,139.85,139.85,6
20101201|2010-06-02 03:00,2,139.85,139.9,139.8,139.9,46
20101201|2010-06-02 03:30,2,139.85,139.85,139.8,139.8,61
20101201|2010-06-02 04:30,2,139.9,139.9,139.9,139.9,1
20101201|2010-06-02 05:00,2,139.8,139.85,139.8,139.85,23
20101201|2010-06-02 05:30,2,139.85,139.85,139.85,139.85,13
20101201|2010-06-02 06:00,2,140,140,139.85,139.85,39
20101201|2010-06-02 06:30,2,139.85,140,139.85,140,8
20101201|2010-06-02 07:00,2,140,140.4,140,140.4,7
20101201|2010-06-02 07:30,2,140.4,140.6,140.3,140.6,76
20101201|2010-06-02 08:00,2,140.5,140.8,140.5,140.8,34
20101201|2010-06-02 08:30,2,140.85,141.05,140.25,140.25,84
20101201|2010-06-02 09:00,2,140.4,140.6,140.25,140.55,20
20101201|2010-06-02 09:30,2,140.35,140.35,138.6,138.6,28
20101201|2010-06-02 10:00,2,138.6,139.35,138.5,139,29
20101201|2010-06-02 10:30,2,139,139.05,138.95,139,18
20101201|2010-06-02 11:00,2,139.05,139.25,138.55,138.75,33
20101201|2010-06-02 11:30,2,138.65,138.85,138.6,138.85,6
20101201|2010-06-02 12:00,2,138.7,138.8,138.7,138.8,5
20101201|2010-06-02 12:30,2,138.75,138.75,138.55,138.55,26
20101201|2010-06-03 02:30,3,138.55,139.35,138.55,139.2,9
20101201|2010-06-03 03:30,3,139.2,139.2,139.2,139.2,1
20101201|2010-06-03 04:30,3,139,139.05,139,139.05,6
20101201|2010-06-03 05:00,3,139.1,139.1,139.1,139.1,19
20101201|2010-06-03 05:30,3,139.1,139.1,139.1,139.1,2
20101201|2010-06-03 06:00,3,139.1,139.1,139.1,139.1,12
20101201|2010-06-03 07:00,3,139,139,138.5,138.5,46
20101201|2010-06-03 07:30,3,138.65,138.85,138.5,138.8,31
20101201|2010-06-03 08:00,3,138.85,138.85,138.75,138.8,9
20101201|2010-06-03 08:30,3,138.9,138.9,138.9,138.9,1
20101201|2010-06-03 09:00,3,138.7,138.7,138.7,138.7,2
20101201|2010-06-03 09:30,3,138.6,138.75,138.6,138.6,7
20101201|2010-06-03 10:00,3,138.65,138.65,138.5,138.5,6
20101201|2010-06-03 10:30,3,138.55,138.55,138.5,138.5,14
20101201|2010-06-03 11:00,3,138.55,138.55,138.5,138.55,12
20101201|2010-06-03 11:30,3,138.5,138.5,138.5,138.5,150
20101201|2010-06-03 12:00,3,138.75,138.85,138.7,138.8,11
20101201|2010-06-03 12:30,3,138.7,138.7,138.65,138.65,3
20101201|2010-06-04 02:30,4,139,139.2,139,139.2,2
20101201|2010-06-04 04:30,4,139.25,139.25,139.25,139.25,1
20101201|2010-06-04 06:00,4,138.75,138.75,138.65,138.65,16
20101201|2010-06-04 06:30,4,138.5,138.5,138.5,138.5,2
20101201|2010-06-04 07:00,4,139,139,139,139,1
20101201|2010-06-04 07:30,4,137.8,137.8,137.8,137.8,7
20101201|2010-06-04 08:00,4,137.55,137.9,137.5,137.65,51
20101201|2010-06-04 08:30,4,137.85,137.85,137.45,137.6,23
20101201|2010-06-04 09:00,4,137.8,137.8,137.75,137.8,5
20101201|2010-06-04 09:30,4,137.75,137.75,137.3,137.3,21
20101201|2010-06-04 10:00,4,137.3,137.35,137.15,137.15,40
20101201|2010-06-04 10:30,4,137,137,136.45,136.5,119
20101201|2010-06-04 11:00,4,136.55,137,136.55,137,124
20101201|2010-06-04 11:30,4,137,137,137,137,24
20101201|2010-06-04 12:00,4,137,137.1,136.55,136.75,170
20101201|2010-06-04 12:30,4,136.7,136.85,136.65,136.7,26
20101201|2010-06-07 02:30,7,136,136,135.6,136,13
20101201|2010-06-07 03:00,7,136.25,136.25,136,136.05,7
20101201|2010-06-07 03:30,7,136.15,136.15,136,136,32
20101201|2010-06-07 04:00,7,136,136.05,136,136.05,9
20101201|2010-06-07 04:30,7,136.3,136.3,136.2,136.2,12
20101201|2010-06-07 05:00,7,136.25,136.25,136.25,136.25,1
20101201|2010-06-07 05:30,7,136.35,136.35,136.35,136.35,1
20101201|2010-06-07 06:00,7,136.05,136.05,136.05,136.05,6
20101201|2010-06-07 06:30,7,136.05,136.1,136,136,5
20101201|2010-06-07 07:00,7,136,136.1,135.95,136.1,11
20101201|2010-06-07 07:30,7,136,136.05,135.8,135.8,39
20101201|2010-06-07 08:00,7,135.9,136.1,135.5,135.65,68
20101201|2010-06-07 08:30,7,135.65,136,135.6,135.85,75
20101201|2010-06-07 09:00,7,135.85,135.95,135.7,135.7,6
20101201|2010-06-07 09:30,7,135.85,135.85,135.5,135.55,60
20101201|2010-06-07 10:00,7,135.5,135.65,135.45,135.6,10
20101201|2010-06-07 10:30,7,135.65,135.8,135.6,135.8,19
20101201|2010-06-07 11:00,7,135.8,135.8,135.7,135.8,48
20101201|2010-06-07 11:30,7,135.8,135.8,135.75,135.75,47
20101201|2010-06-07 12:00,7,135.8,136.1,135.75,136.1,75
20101201|2010-06-07 12:30,7,136.15,136.25,136.15,136.25,22
20101201|2010-06-08 02:30,8,136.35,136.35,136.35,136.35,2
20101201|2010-06-08 03:00,8,136.2,136.2,136.2,136.2,1
20101201|2010-06-08 04:00,8,136.15,136.15,136.05,136.05,11
20101201|2010-06-08 05:00,8,136.4,136.4,136.4,136.4,1
20101201|2010-06-08 06:30,8,136.05,136.05,136.05,136.05,4
20101201|2010-06-08 07:00,8,136.05,136.8,136,136.8,95
20101201|2010-06-08 07:30,8,136.7,136.7,136.3,136.65,23
20101201|2010-06-08 08:00,8,136.5,136.7,136.45,136.45,10
20101201|2010-06-08 08:30,8,136.45,136.45,136.35,136.4,8
20101201|2010-06-08 09:00,8,136.5,136.55,136.15,136.2,42
20101201|2010-06-08 09:30,8,136.35,136.35,136.15,136.3,13
20101201|2010-06-08 10:00,8,136.3,136.45,136.2,136.45,15
20101201|2010-06-08 10:30,8,136.35,136.7,136.35,136.7,19
20101201|2010-06-08 11:00,8,136.6,136.8,136.6,136.8,3
20101201|2010-06-08 11:30,8,136.9,136.9,136.75,136.75,27
20101201|2010-06-08 12:00,8,136.9,136.9,136.9,136.9,5
20101201|2010-06-08 12:30,8,136.35,136.5,136.3,136.4,17
20101201|2010-06-09 02:30,9,136.85,136.85,136.7,136.7,7
20101201|2010-06-09 03:30,9,136.85,136.9,136.85,136.9,10
20101201|2010-06-09 04:00,9,136.8,136.8,136.8,136.8,9
20101201|2010-06-09 04:30,9,137,137.05,137,137.05,26
20101201|2010-06-09 05:30,9,137,137,137,137,1
20101201|2010-06-09 06:30,9,137.1,137.1,137.05,137.05,6
20101201|2010-06-09 07:00,9,137.15,137.15,137.1,137.1,8
20101201|2010-06-09 07:30,9,137.15,137.5,137.15,137.5,162
20101201|2010-06-09 08:00,9,137.5,137.5,137.35,137.45,11
20101201|2010-06-09 08:30,9,137.35,137.35,136.55,136.8,46
20101201|2010-06-09 09:00,9,136.6,136.8,136.55,136.65,50
20101201|2010-06-09 09:30,9,136.65,136.7,136.4,136.55,15
20101201|2010-06-09 10:00,9,136.85,136.85,136.7,136.7,21
20101201|2010-06-09 10:30,9,137.35,137.4,137.35,137.4,5
20101201|2010-06-09 11:00,9,137.3,137.3,137.1,137.1,13
20101201|2010-06-09 11:30,9,137.3,137.3,137.3,137.3,1
20101201|2010-06-09 12:00,9,137.3,137.5,137.25,137.5,84
20101201|2010-06-09 12:30,9,137.6,137.7,137.5,137.5,24
20101201|2010-06-10 02:30,10,137.55,137.55,137,137.25,6
20101201|2010-06-10 03:00,10,137.3,137.3,137.3,137.3,4
20101201|2010-06-10 03:30,10,137.45,137.55,137.45,137.55,2
20101201|2010-06-10 04:00,10,137.5,137.7,137.5,137.7,23
20101201|2010-06-10 04:30,10,137.8,138.45,137.8,138.15,88
20101201|2010-06-10 05:00,10,138.15,138.15,138.1,138.1,9
20101201|2010-06-10 05:30,10,138.1,138.1,138,138,9
20101201|2010-06-10 06:00,10,138,138,138,138,1
20101201|2010-06-10 07:00,10,138.35,138.45,138.35,138.45,18
20101201|2010-06-10 07:30,10,138.5,140.65,138.5,140.3,191
20101201|2010-06-10 08:00,10,140.35,140.35,140,140.1,84
20101201|2010-06-10 08:30,10,139.95,140.25,139.95,140.25,116
20101201|2010-06-10 09:00,10,140.25,140.3,140.2,140.3,61
20101201|2010-06-10 09:30,10,140,140.4,139.9,140.4,156
20101201|2010-06-10 10:00,10,140.3,140.35,140,140,80
20101201|2010-06-10 10:30,10,140.05,140.3,140.05,140.3,37
20101201|2010-06-10 11:00,10,140.35,140.5,140.1,140.35,90
20101201|2010-06-10 11:30,10,140.2,140.35,140.15,140.35,8
20101201|2010-06-10 12:00,10,140.2,140.2,140.2,140.2,52
20101201|2010-06-10 12:30,10,140.2,140.35,140.05,140.35,32
20101201|2010-06-11 02:30,11,140.25,140.4,140.1,140.4,9
20101201|2010-06-11 03:00,11,140.55,140.6,140.55,140.6,38
20101201|2010-06-11 03:30,11,140.7,141,140.7,141,24
20101201|2010-06-11 04:00,11,141.05,142.75,141.05,142.65,224
20101201|2010-06-11 04:30,11,142.65,145,142.65,144.6,404
20101201|2010-06-11 05:00,11,144.6,144.6,144.3,144.45,284
20101201|2010-06-11 05:30,11,144.45,145.1,144.35,144.75,253
20101201|2010-06-11 06:00,11,144.9,145.3,144.85,145.25,349
20101201|2010-06-11 06:30,11,145,145,143.6,144,288
20101201|2010-06-11 07:00,11,144.2,144.8,143.85,144.3,371
20101201|2010-06-11 07:30,11,144.35,148.35,144.35,147.25,1651
20101201|2010-06-11 08:00,11,147.2,148.5,146.95,148,998
20101201|2010-06-11 08:30,11,148,148.5,147,147.3,439
20101201|2010-06-11 09:00,11,147.3,147.55,147,147,252
20101201|2010-06-11 09:30,11,147.15,147.25,145.8,146.35,283
20101201|2010-06-11 10:00,11,146.35,146.6,146.1,146.4,112
20101201|2010-06-11 10:30,11,146.4,146.85,145.9,146.7,158
20101201|2010-06-11 11:00,11,146.6,146.6,146,146.4,97
20101201|2010-06-11 11:30,11,146.3,146.3,145.7,145.8,42
20101201|2010-06-11 12:00,11,146.1,147.4,146.05,147.3,284
20101201|2010-06-11 12:30,11,147.15,147.4,146.85,146.9,136
20101201|2010-06-14 02:30,14,146.2,147.2,146.2,147,69
20101201|2010-06-14 03:00,14,147,147,145.7,145.7,20
20101201|2010-06-14 03:30,14,145.55,146.45,145.45,146.45,49
20101201|2010-06-14 04:00,14,146.7,146.8,146.5,146.5,41
20101201|2010-06-14 04:30,14,146.5,146.5,146.45,146.5,50
20101201|2010-06-14 05:00,14,146.75,146.85,146.75,146.85,35
20101201|2010-06-14 05:30,14,146.9,147,146.9,147,27
20101201|2010-06-14 06:30,14,147,147,146.5,146.65,11
20101201|2010-06-14 07:00,14,147,147.5,147,147.5,29
20101201|2010-06-14 07:30,14,147.65,148,146,146.35,49
20101201|2010-06-14 08:00,14,147,148,146.85,148,65
20101201|2010-06-14 08:30,14,147.8,148.5,147.75,148,65
20101201|2010-06-14 09:00,14,148.35,149.5,147.7,149.5,279
20101201|2010-06-14 09:30,14,149.5,149.85,148.6,149.25,442
20101201|2010-06-14 10:00,14,149.25,151,149.25,150.75,182
20101201|2010-06-14 10:30,14,150.85,151.15,150.3,150.4,147
20101201|2010-06-14 11:00,14,150.5,151.5,150.3,151.3,211
20101201|2010-06-14 11:30,14,151.15,151.75,150.85,151.5,167
20101201|2010-06-14 12:00,14,151.45,152,151.2,151.2,174
20101201|2010-06-14 12:30,14,151,151,149.85,150,47
20101201|2010-06-15 02:30,15,149.45,150.55,149.45,149.55,64
20101201|2010-06-15 03:00,15,149.1,149.15,148.6,148.65,87
20101201|2010-06-15 03:30,15,149.05,149.15,149.05,149.05,13
20101201|2010-06-15 04:00,15,149.05,149.15,148.95,149.15,16
20101201|2010-06-15 04:30,15,149.4,149.4,149.2,149.2,10
20101201|2010-06-15 05:00,15,149.35,149.35,149.35,149.35,1
20101201|2010-06-15 05:30,15,149.5,149.55,149.5,149.5,8
20101201|2010-06-15 06:00,15,149.65,150.05,149.6,149.6,18
20101201|2010-06-15 07:00,15,149.8,149.95,148.75,148.8,91
20101201|2010-06-15 07:30,15,148.8,149.35,147.75,147.9,57
20101201|2010-06-15 08:00,15,148.05,149.35,147.85,149.15,1033
20101201|2010-06-15 08:30,15,149.1,150.45,148.75,150.45,951
20101201|2010-06-15 09:00,15,150.3,151.15,149.5,151.1,996
20101201|2010-06-15 09:30,15,151.2,151.35,150.5,151.3,1047
20101201|2010-06-15 10:00,15,151.3,158.1,151.2,156.8,2009
20101201|2010-06-15 10:30,15,156.8,157.55,156,156,961
20101201|2010-06-15 11:00,15,156,159.7,156,158.75,342
20101201|2010-06-15 11:30,15,158.9,158.9,157.55,157.55,281
20101201|2010-06-15 12:00,15,157.45,159.5,157.15,159.2,325
20101201|2010-06-15 12:30,15,158.85,158.85,157.45,157.65,271
20101201|2010-06-16 02:30,16,159.15,159.15,157.95,157.95,57
20101201|2010-06-16 03:00,16,157.95,158.35,157.6,158.35,24
20101201|2010-06-16 03:30,16,158.55,158.75,158.55,158.6,21
20101201|2010-06-16 04:00,16,158.3,158.3,158.05,158.05,14
20101201|2010-06-16 04:30,16,158.1,159.55,158.1,159.55,10
20101201|2010-06-16 05:00,16,159.55,161.75,159.55,160.6,114
20101201|2010-06-16 05:30,16,161,161,158.5,158.6,66
20101201|2010-06-16 06:00,16,158.95,160.4,158.55,160.35,34
20101201|2010-06-16 06:30,16,160.4,160.5,159.8,160.5,73
20101201|2010-06-16 07:00,16,160.5,161.05,158.9,159.4,138
20101201|2010-06-16 07:30,16,159.3,162,157.05,160.3,408
20101201|2010-06-16 08:00,16,160.3,161.5,159.75,160.2,171
20101201|2010-06-16 08:30,16,160.3,161,158.3,158.3,180
20101201|2010-06-16 09:00,16,158.9,159.35,158.75,159,92
20101201|2010-06-16 09:30,16,158.95,160.5,158.9,159,282
20101201|2010-06-16 10:00,16,158.9,159.8,158.85,159.65,251
20101201|2010-06-16 10:30,16,159.75,159.95,159.6,159.6,153
20101201|2010-06-16 11:00,16,159.8,160.3,159.35,159.35,249
20101201|2010-06-16 11:30,16,159.55,159.75,158.35,158.6,67
20101201|2010-06-16 12:00,16,158.55,159,157.2,158.95,158
20101201|2010-06-16 12:30,16,158.75,158.75,158.45,158.75,70
20101201|2010-06-17 02:30,17,158,158.1,157.3,158.1,34
20101201|2010-06-17 03:00,17,158.15,158.35,158.15,158.35,19
20101201|2010-06-17 03:30,17,158.2,158.45,158.15,158.15,14
20101201|2010-06-17 04:00,17,158.3,158.45,158.25,158.45,16
20101201|2010-06-17 04:30,17,158.45,158.65,158.45,158.65,13
20101201|2010-06-17 05:00,17,158.6,158.6,158.5,158.5,20
20101201|2010-06-17 05:30,17,158.55,158.55,158.55,158.55,3
20101201|2010-06-17 06:00,17,158.7,159.75,158.7,159.75,55
20101201|2010-06-17 06:30,17,159.1,159.25,158.8,158.9,143
20101201|2010-06-17 07:00,17,159.25,159.5,158.3,158.7,137
20101201|2010-06-17 07:30,17,159.15,160.1,158.9,159.65,322
20101201|2010-06-17 08:00,17,159.55,159.55,159.05,159.05,85
20101201|2010-06-17 08:30,17,159.2,159.5,158.5,159.05,82
20101201|2010-06-17 09:00,17,159,159,158.5,158.5,102
20101201|2010-06-17 09:30,17,158.5,158.85,158.25,158.4,73
20101201|2010-06-17 10:00,17,158.4,158.7,157.75,158.1,157
20101201|2010-06-17 10:30,17,158.15,158.3,156.6,157.5,188
20101201|2010-06-17 11:00,17,157.45,158.5,157.05,158.05,59
20101201|2010-06-17 11:30,17,158.15,158.5,158.05,158.25,28
20101201|2010-06-17 12:00,17,158.35,158.45,157.35,157.5,104
20101201|2010-06-17 12:30,17,157.6,157.8,157.15,157.35,138
20101201|2010-06-18 02:30,18,157,157.7,157,157.7,110
20101201|2010-06-18 03:00,18,157.65,157.7,157.3,157.3,42
20101201|2010-06-18 03:30,18,157,157,156.75,156.95,68
20101201|2010-06-18 04:00,18,156.95,157,156.75,156.8,11
20101201|2010-06-18 04:30,18,156.7,156.7,156.65,156.65,6
20101201|2010-06-18 05:00,18,156.7,157.5,156.7,156.7,41
20101201|2010-06-18 05:30,18,157,157,156.75,156.75,10
20101201|2010-06-18 06:00,18,156.85,156.85,156.4,156.4,30
20101201|2010-06-18 06:30,18,156.45,156.7,156.1,156.65,25
20101201|2010-06-18 07:00,18,157,157,155.5,155.6,56
20101201|2010-06-18 07:30,18,155.85,158.8,155.85,157.95,212
20101201|2010-06-18 08:00,18,158,158.85,157.85,158.5,59
20101201|2010-06-18 08:30,18,158.6,159.8,158.4,159.05,250
20101201|2010-06-18 09:00,18,159.1,160.1,159.05,159.9,229
20101201|2010-06-18 09:30,18,159.8,160.7,159.45,160.5,217
20101201|2010-06-18 10:00,18,160.6,163,160.6,161.5,455
20101201|2010-06-18 10:30,18,161.25,162,160.35,161.55,96
20101201|2010-06-18 11:00,18,161.5,162.05,161.5,162.05,42
20101201|2010-06-18 11:30,18,162,162,161.25,161.85,57
20101201|2010-06-18 12:00,18,161.95,162.5,161.4,162.2,60
20101201|2010-06-18 12:30,18,161.75,162,161.55,161.55,84
20101201|2010-06-21 02:30,21,161.1,162.4,161.1,162.4,56
20101201|2010-06-21 03:00,21,162.25,162.25,161.3,161.3,24
20101201|2010-06-21 03:30,21,161.3,161.75,161.3,161.75,12
20101201|2010-06-21 04:00,21,161.65,161.65,161.65,161.65,1
20101201|2010-06-21 04:30,21,161.3,161.45,161.2,161.45,12
20101201|2010-06-21 05:30,21,161.65,161.75,161.65,161.75,6
20101201|2010-06-21 06:00,21,161.65,161.7,161.6,161.7,3
20101201|2010-06-21 06:30,21,161.85,162.4,161.85,162.4,36
20101201|2010-06-21 07:00,21,162.4,164.15,161.9,162.55,152
20101201|2010-06-21 07:30,21,162.8,162.9,161.85,162.4,114
20101201|2010-06-21 08:00,21,162.5,162.7,160.55,160.6,128
20101201|2010-06-21 08:30,21,160.55,161.8,160.55,161.8,78
20101201|2010-06-21 09:00,21,161.8,162.2,161.5,162.2,45
20101201|2010-06-21 09:30,21,162.15,162.35,162.05,162.35,49
20101201|2010-06-21 10:00,21,162.3,164.9,161.8,164.2,263
20101201|2010-06-21 10:30,21,164.2,164.55,162.3,163.05,168
20101201|2010-06-21 11:00,21,162.5,162.95,162.05,162.05,34
20101201|2010-06-21 11:30,21,162.05,162.05,160.8,161.4,35
20101201|2010-06-21 12:00,21,161.5,162.35,160.6,160.6,57
20101201|2010-06-21 12:30,21,160.5,160.5,158.6,158.9,54
20101201|2010-06-22 02:30,22,159.55,160.3,159.5,160,47
20101201|2010-06-22 03:00,22,159.7,159.75,159.6,159.75,10
20101201|2010-06-22 03:30,22,160,160,160,160,2
20101201|2010-06-22 04:00,22,159.8,159.8,159.8,159.8,10
20101201|2010-06-22 04:30,22,160,160,160,160,20
20101201|2010-06-22 05:00,22,159.55,159.55,159.3,159.4,22
20101201|2010-06-22 05:30,22,159.7,159.7,159.45,159.45,9
20101201|2010-06-22 06:00,22,159,159.5,159,159.5,17
20101201|2010-06-22 06:30,22,159.25,159.5,158.75,158.75,45
20101201|2010-06-22 07:00,22,158.7,159,157.45,158.55,111
20101201|2010-06-22 07:30,22,158.9,160.45,158.9,160.05,215
20101201|2010-06-22 08:00,22,160,160.6,159.95,160.6,60
20101201|2010-06-22 08:30,22,160.75,161.15,159.85,160.5,64
20101201|2010-06-22 09:00,22,160.65,162.2,160.35,162.1,79
20101201|2010-06-22 09:30,22,161.4,161.65,160.8,161.4,62
20101201|2010-06-22 10:00,22,161.3,161.55,160.85,161.5,88
20101201|2010-06-22 10:30,22,161.05,162.3,161.05,161.5,45
20101201|2010-06-22 11:00,22,161.75,161.75,161.05,161.25,22
20101201|2010-06-22 11:30,22,160.75,160.75,160.3,160.55,32
20101201|2010-06-22 12:00,22,160.5,160.95,160.4,160.85,36
20101201|2010-06-22 12:30,22,160.7,161.25,160.7,160.85,50
20101201|2010-06-23 02:30,23,160.4,160.75,160.4,160.75,6
20101201|2010-06-23 03:00,23,160.85,161.3,160.85,161.3,40
20101201|2010-06-23 03:30,23,161.2,161.2,161,161,2
20101201|2010-06-23 04:00,23,160.95,160.95,160.85,160.85,7
20101201|2010-06-23 04:30,23,160.85,161.35,160.85,161.15,38
20101201|2010-06-23 05:00,23,161.05,161.15,161,161,16
20101201|2010-06-23 05:30,23,160.95,161.1,160.75,161.1,20
20101201|2010-06-23 06:00,23,161.1,161.2,161.1,161.2,38
20101201|2010-06-23 07:00,23,161,161.1,159.35,159.9,67
20101201|2010-06-23 07:30,23,160.1,161.3,159.2,161.2,249
20101201|2010-06-23 08:00,23,160.9,161.4,160.8,161,65
20101201|2010-06-23 08:30,23,160.9,161.05,160.2,160.8,65
20101201|2010-06-23 09:00,23,160.3,160.3,159.5,159.75,30
20101201|2010-06-23 09:30,23,159.75,160.5,159.7,160.5,84
20101201|2010-06-23 10:00,23,160.35,160.35,159.9,159.9,68
20101201|2010-06-23 10:30,23,159.9,160.4,159.85,159.85,45
20101201|2010-06-23 11:00,23,159.8,160.45,159.8,160.45,104
20101201|2010-06-23 11:30,23,160.35,160.7,160.05,160.6,84
20101201|2010-06-23 12:00,23,160.55,161,160.05,160.6,73
20101201|2010-06-23 12:30,23,160.45,160.65,160.2,160.65,70
20101201|2010-06-24 02:30,24,160,160.7,160,160.7,16
20101201|2010-06-24 03:00,24,160.9,161.05,160.9,161.05,5
20101201|2010-06-24 03:30,24,161.45,163.55,161.4,163.1,151
20101201|2010-06-24 04:00,24,163.05,165.2,163,165.2,148
20101201|2010-06-24 04:30,24,165.1,170.6,165,170,248
20101201|2010-06-24 05:00,24,170.05,175.85,170,170.7,312
20101201|2010-06-24 05:30,24,169.55,170.95,165.6,167.3,209
20101201|2010-06-24 06:00,24,167.4,169.1,166.45,169.1,123
20101201|2010-06-24 06:30,24,169.25,169.5,168.2,169.15,116
20101201|2010-06-24 07:00,24,169.15,172.2,168.5,169.35,141
20101201|2010-06-24 07:30,24,169.1,170.15,168.55,169.45,145
20101201|2010-06-24 08:00,24,169.6,169.6,167.45,169,174
20101201|2010-06-24 08:30,24,169.05,169.05,168.2,168.75,30
20101201|2010-06-24 09:00,24,168.75,169.75,168.15,169.45,152
20101201|2010-06-24 09:30,24,169.6,169.85,169.15,169.35,102
20101201|2010-06-24 10:00,24,169.35,169.7,168.9,169.3,98
20101201|2010-06-24 10:30,24,169.25,169.25,168.75,168.75,112
20101201|2010-06-24 11:00,24,168.75,168.75,168.35,168.65,82
20101201|2010-06-24 11:30,24,168.65,168.65,168.2,168.4,89
20101201|2010-06-24 12:00,24,168.4,168.95,168.3,168.8,72
20101201|2010-06-24 12:30,24,168.75,168.8,168.3,168.3,85
20101201|2010-06-25 02:30,25,168.85,168.85,167.25,167.6,63
20101201|2010-06-25 03:00,25,168.4,169.1,167.75,167.75,37
20101201|2010-06-25 03:30,25,168.2,168.2,167.85,168,23
20101201|2010-06-25 04:00,25,167.5,167.8,166.8,167.75,16
20101201|2010-06-25 04:30,25,168.25,168.25,167,167,12
20101201|2010-06-25 05:00,25,167.5,167.55,167.5,167.55,3
20101201|2010-06-25 05:30,25,167.45,167.45,167.3,167.35,22
20101201|2010-06-25 06:00,25,167.4,168,167.4,168,34
20101201|2010-06-25 06:30,25,168,168.9,168,168.5,22
20101201|2010-06-25 07:00,25,168.9,170.85,168.7,169,190
20101201|2010-06-25 07:30,25,168.7,168.7,166.2,167,178
20101201|2010-06-25 08:00,25,166.9,168.9,166.9,168,75
20101201|2010-06-25 08:30,25,168.15,168.3,167.2,167.8,46
20101201|2010-06-25 09:00,25,167.8,167.8,167,167.45,46
20101201|2010-06-25 09:30,25,167.4,167.7,166.5,166.85,39
20101201|2010-06-25 10:00,25,167,168,167,167.45,130
20101201|2010-06-25 10:30,25,167.6,168,166.85,168,30
20101201|2010-06-25 11:00,25,167.8,168.05,167.5,168.05,51
20101201|2010-06-25 11:30,25,168,168.1,167.7,168.1,51
20101201|2010-06-25 12:00,25,168.1,169.15,168.1,168.95,140
20101201|2010-06-25 12:30,25,168.3,168.5,167.95,168.2,65
20101201|2010-06-28 02:30,28,168.4,168.65,168.05,168.65,9
20101201|2010-06-28 03:00,28,168.5,170.4,168.5,169.3,64
20101201|2010-06-28 03:30,28,169.5,170.2,169.5,170,14
20101201|2010-06-28 04:00,28,170,170.5,170,170.5,6
20101201|2010-06-28 04:30,28,169.85,169.85,169.5,169.55,16
20101201|2010-06-28 05:00,28,169.7,169.7,168.5,168.5,20
20101201|2010-06-28 05:30,28,168.5,168.6,168.1,168.6,6
20101201|2010-06-28 06:30,28,169.4,169.4,169.4,169.4,5
20101201|2010-06-28 07:00,28,169.7,169.7,168,168,119
20101201|2010-06-28 07:30,28,168.15,169,168.15,168.5,51
20101201|2010-06-28 08:00,28,168.25,169.25,167.95,169.15,109
20101201|2010-06-28 08:30,28,169.1,169.1,168.15,168.7,38
20101201|2010-06-28 09:00,28,168.7,168.8,168.2,168.8,36
20101201|2010-06-28 09:30,28,168.8,168.8,168.3,168.5,35
20101201|2010-06-28 10:00,28,168.5,169.5,168.5,169.15,33
20101201|2010-06-28 10:30,28,168.9,169,168.5,168.5,17
20101201|2010-06-28 11:00,28,168.5,168.85,167.65,168.1,106
20101201|2010-06-28 11:30,28,168.1,168.55,167.8,168.5,31
20101201|2010-06-28 12:00,28,168.4,168.7,167.6,168.05,124
20101201|2010-06-28 12:30,28,168.15,168.4,167.95,167.95,98
20101201|2010-06-29 02:30,29,167.7,168,167.7,168,8
20101201|2010-06-29 03:00,29,167.8,167.8,166.85,166.85,11
20101201|2010-06-29 03:30,29,166.85,168,166.85,167.55,17
20101201|2010-06-29 04:00,29,167.3,167.3,167.05,167.25,6
20101201|2010-06-29 04:30,29,167.6,167.6,167.6,167.6,1
20101201|2010-06-29 05:00,29,167.6,167.6,167.5,167.5,4
20101201|2010-06-29 05:30,29,167.55,167.55,167.5,167.5,10
20101201|2010-06-29 06:00,29,167.55,167.6,167.15,167.15,27
20101201|2010-06-29 06:30,29,167.15,167.5,167.15,167.5,2
20101201|2010-06-29 07:00,29,167.55,167.75,166.85,167.25,147
20101201|2010-06-29 07:30,29,167.35,167.4,166.95,167.4,21
20101201|2010-06-29 08:00,29,167.25,167.45,166.95,167,413
20101201|2010-06-29 08:30,29,166.95,166.95,163.6,164.15,323
20101201|2010-06-29 09:00,29,162.5,163.1,160.35,162.45,324
20101201|2010-06-29 09:30,29,162.3,163.55,162.3,163.3,93
20101201|2010-06-29 10:00,29,163.3,163.65,163.05,163.45,36
20101201|2010-06-29 10:30,29,163.4,163.4,162.2,162.6,50
20101201|2010-06-29 11:00,29,162.7,163.3,162.7,163.25,41
20101201|2010-06-29 11:30,29,163.25,163.55,162.9,163,58
20101201|2010-06-29 12:00,29,163,163.6,163,163.45,81
20101201|2010-06-29 12:30,29,163.4,163.4,162.8,162.95,56
20101201|2010-06-29 13:00,29,162.95,162.95,162.95,162.95,1
20101201|2010-06-30 02:30,30,163.4,164.2,163.35,163.9,32
20101201|2010-06-30 03:00,30,163.55,164,163.55,164,15
20101201|2010-06-30 03:30,30,163.95,164,163.25,163.4,24
20101201|2010-06-30 04:00,30,162.7,162.7,161.85,162.5,61
20101201|2010-06-30 04:30,30,162.05,162.3,161.8,161.8,26
20101201|2010-06-30 05:00,30,162.3,162.3,161.25,161.25,25
20101201|2010-06-30 05:30,30,161.5,161.8,160.95,161.8,45
20101201|2010-06-30 06:00,30,161.8,163,161.75,162.8,27
20101201|2010-06-30 06:30,30,162.75,163.9,162.75,163.9,16
20101201|2010-06-30 07:00,30,163.7,164,161.1,161.8,80
20101201|2010-06-30 07:30,30,162.2,163.6,162,162.3,84
20101201|2010-06-30 08:00,30,162.3,162.5,161.65,162.1,16
20101201|2010-06-30 08:30,30,161.85,162.5,161.75,162.5,54
20101201|2010-06-30 09:00,30,162.5,163.4,162.2,163.35,140
20101201|2010-06-30 09:30,30,163.35,163.5,162.95,163.1,60
20101201|2010-06-30 10:00,30,163.1,164.8,163.1,164.15,159
20101201|2010-06-30 10:30,30,163.9,164.6,163.55,163.9,317
20101201|2010-06-30 11:00,30,163.95,163.95,163.45,163.45,15
20101201|2010-06-30 11:30,30,164.05,164.05,162.8,162.8,73
20101201|2010-06-30 12:00,30,163.3,166.4,163.3,166.25,335
20101201|2010-06-30 12:30,30,166,166.8,165.8,165.95,222
20101201|2010-07-01 02:30,1,165.15,165.7,165.15,165.7,35
20101201|2010-07-01 03:00,1,166,166.5,165.8,166.2,56
20101201|2010-07-01 03:30,1,166.1,166.25,165.45,166.25,51
20101201|2010-07-01 04:00,1,166.25,166.25,165.7,165.7,95
20101201|2010-07-01 04:30,1,165.7,166,165.65,166,18
20101201|2010-07-01 05:00,1,166.35,167.7,166.3,167.6,77
20101201|2010-07-01 05:30,1,167.7,168.95,167.6,168.95,104
20101201|2010-07-01 06:00,1,168.25,168.25,167.85,168,8
20101201|2010-07-01 06:30,1,167.6,169.25,167.6,167.75,76
20101201|2010-07-01 07:00,1,167.45,167.85,164.85,166.75,109
20101201|2010-07-01 07:30,1,166.4,166.85,165.8,166.45,57
20101201|2010-07-01 08:00,1,166.3,167.5,166,167.35,60
20101201|2010-07-01 08:30,1,167.25,168.55,167.25,167.4,120
20101201|2010-07-01 09:00,1,167.1,167.45,166.4,166.85,235
20101201|2010-07-01 09:30,1,166.85,166.9,164.5,165.8,90
20101201|2010-07-01 10:00,1,166.15,168.05,166.05,167.4,88
20101201|2010-07-01 10:30,1,167.2,167.2,166.3,166.8,75
20101201|2010-07-01 11:00,1,167,167.85,166.6,167.45,88
20101201|2010-07-01 11:30,1,167.5,168.3,167.45,167.85,143
20101201|2010-07-01 12:00,1,167.85,169.3,167.7,167.8,688
20101201|2010-07-01 12:30,1,167.25,167.45,166.9,167.2,114
20101201|2010-07-02 02:30,2,168,168,167.6,167.75,10
20101201|2010-07-02 03:00,2,167.7,168.4,167.6,168,26
20101201|2010-07-02 03:30,2,168.35,168.5,168.1,168.1,20
20101201|2010-07-02 04:00,2,168.1,168.15,167.7,167.7,7
20101201|2010-07-02 04:30,2,167.85,167.85,167.5,167.5,16
20101201|2010-07-02 05:00,2,167.2,167.6,167.2,167.5,10
20101201|2010-07-02 05:30,2,167.55,167.55,167.5,167.5,5
20101201|2010-07-02 06:00,2,167.3,167.3,166,166,21
20101201|2010-07-02 06:30,2,166.5,166.55,165.95,166.15,58
20101201|2010-07-02 07:00,2,166.7,166.8,164.6,165.8,186
20101201|2010-07-02 07:30,2,165.8,167.3,165.75,166,136
20101201|2010-07-02 08:00,2,165.7,166.55,165.7,166.55,35
20101201|2010-07-02 08:30,2,166.45,167.4,166.45,166.8,26
20101201|2010-07-02 09:00,2,166.8,167.1,166.15,166.15,20
20101201|2010-07-02 09:30,2,166.4,166.9,166.25,166.6,28
20101201|2010-07-02 10:00,2,166.35,166.7,165.9,166.2,15
20101201|2010-07-02 10:30,2,166.4,166.4,166.2,166.3,29
20101201|2010-07-02 11:00,2,166.45,167,166.45,166.85,25
20101201|2010-07-02 11:30,2,166.65,166.7,166.5,166.55,35
20101201|2010-07-02 12:00,2,166.55,166.55,164.9,165.05,65
20101201|2010-07-02 12:30,2,165.05,165.25,164.8,165,54
20101201|2010-07-06 02:30,6,163.65,164.25,163.4,163.6,64
20101201|2010-07-06 03:00,6,163.4,163.4,161.5,162.15,101
20101201|2010-07-06 03:30,6,162.15,163.55,162.1,163.55,11
20101201|2010-07-06 04:00,6,163.45,163.6,162.9,162.9,8
20101201|2010-07-06 04:30,6,163,163.2,162.95,163.2,8
20101201|2010-07-06 05:00,6,163.2,163.2,162.7,162.8,23
20101201|2010-07-06 05:30,6,163.1,163.1,162.7,162.7,8
20101201|2010-07-06 06:00,6,162.7,162.7,162.1,162.3,144
20101201|2010-07-06 06:30,6,162.35,162.5,162.3,162.5,14
20101201|2010-07-06 07:00,6,162.45,162.5,159.45,161,376
20101201|2010-07-06 07:30,6,161,162.5,160.3,162.1,134
20101201|2010-07-06 08:00,6,161.7,162.5,161.7,162,81
20101201|2010-07-06 08:30,6,161.6,161.9,161.35,161.35,46
20101201|2010-07-06 09:00,6,161.4,161.95,161.25,161.5,48
20101201|2010-07-06 09:30,6,161.45,161.95,161.2,161.2,167
20101201|2010-07-06 10:00,6,161.2,161.35,160.25,160.25,55
20101201|2010-07-06 10:30,6,160.8,161.25,160.3,160.5,79
20101201|2010-07-06 11:00,6,160.35,160.4,160,160.05,60
20101201|2010-07-06 11:30,6,159.95,160.1,157.65,158.15,220
20101201|2010-07-06 12:00,6,157.75,159.1,157.75,158.6,425
20101201|2010-07-06 12:30,6,158.6,158.6,158,158.2,32
20101201|2010-07-07 02:30,7,158.7,159.55,158.7,159.4,19
20101201|2010-07-07 03:00,7,159.7,160.15,159.7,159.9,38
20101201|2010-07-07 03:30,7,159.8,159.85,159.75,159.75,10
20101201|2010-07-07 04:00,7,159.9,160.3,159.9,160.15,25
20101201|2010-07-07 04:30,7,160,160,159.8,159.8,5
20101201|2010-07-07 05:00,7,159.7,159.85,159.7,159.7,10
20101201|2010-07-07 05:30,7,159.6,159.6,159.2,159.6,9
20101201|2010-07-07 06:00,7,159.4,159.4,159,159,27
20101201|2010-07-07 06:30,7,158.85,159.15,158.85,159,58
20101201|2010-07-07 07:00,7,159,159.6,158.85,158.85,114
20101201|2010-07-07 07:30,7,158.95,159.15,158.4,158.4,42
20101201|2010-07-07 08:00,7,158,159,158,158.7,16
20101201|2010-07-07 08:30,7,158.75,158.75,158.3,158.5,41
20101201|2010-07-07 09:00,7,158.5,160.75,158.5,160.05,142
20101201|2010-07-07 09:30,7,159.95,162.1,159.9,161.25,259
20101201|2010-07-07 10:00,7,161.55,162.9,161.55,162,179
20101201|2010-07-07 10:30,7,161.75,162.1,160.65,160.85,81
20101201|2010-07-07 11:00,7,161.25,161.75,161.25,161.65,60
20101201|2010-07-07 11:30,7,161.5,162.25,161.45,162.25,66
20101201|2010-07-07 12:00,7,162.3,163.65,162.15,163.65,293
20101201|2010-07-07 12:30,7,163.2,164.1,163.2,164.1,98
20101201|2010-07-08 02:30,8,163.75,164.1,163.45,163.85,54
20101201|2010-07-08 03:00,8,164,164,162.9,162.9,147
20101201|2010-07-08 03:30,8,162.9,163,162.85,163,11
20101201|2010-07-08 04:00,8,162.75,163,162.7,162.75,40
20101201|2010-07-08 04:30,8,162.9,162.9,162.45,162.45,16
20101201|2010-07-08 05:00,8,162.9,162.9,162.9,162.9,4
20101201|2010-07-08 05:30,8,162.9,163,162.55,162.55,15
20101201|2010-07-08 06:00,8,162.55,162.55,162.4,162.4,30
20101201|2010-07-08 06:30,8,162.45,162.45,161.7,161.95,100
20101201|2010-07-08 07:00,8,162,163.45,162,162.7,67
20101201|2010-07-08 07:30,8,162.4,162.75,161.8,162.15,27
20101201|2010-07-08 08:00,8,162.15,162.15,161.65,162.1,14
20101201|2010-07-08 08:30,8,162.5,162.95,161.35,161.45,111
20101201|2010-07-08 09:00,8,161.75,162,161.5,161.95,25
20101201|2010-07-08 09:30,8,161.95,161.95,161.55,161.85,15
20101201|2010-07-08 10:00,8,161.85,162.35,161.8,162.35,18
20101201|2010-07-08 10:30,8,161.65,162.15,161.5,161.7,11
20101201|2010-07-08 11:00,8,161.95,162.25,161.95,162.2,19
20101201|2010-07-08 11:30,8,162.1,162.1,162,162,4
20101201|2010-07-08 12:00,8,162.25,162.8,162.05,162.8,41
20101201|2010-07-08 12:30,8,162.75,163.1,162.75,163,53
20101201|2010-07-09 02:30,9,162.9,163.1,162.7,163.1,14
20101201|2010-07-09 03:00,9,162.75,163.5,162.75,163.25,14
20101201|2010-07-09 03:30,9,163.35,163.35,162.9,163.1,25
20101201|2010-07-09 04:00,9,162.75,163.25,162.75,163.25,9
20101201|2010-07-09 04:30,9,163.4,164.25,163.35,164,72
20101201|2010-07-09 05:00,9,164,166.65,164,166.1,288
20101201|2010-07-09 05:30,9,166.3,167.5,166.1,166.4,158
20101201|2010-07-09 06:00,9,166,166,165.2,165.2,34
20101201|2010-07-09 06:30,9,165.45,166.4,165.15,166.15,49
20101201|2010-07-09 07:00,9,166.05,167,165.7,165.7,124
20101201|2010-07-09 07:30,9,166.05,166.85,166,166,47
20101201|2010-07-09 08:00,9,166,166.25,165.6,165.6,32
20101201|2010-07-09 08:30,9,165.65,165.85,165,165.2,26
20101201|2010-07-09 09:00,9,164.85,166.15,164.75,165.5,39
20101201|2010-07-09 09:30,9,165.2,165.45,165,165,59
20101201|2010-07-09 10:00,9,165.35,165.6,164.75,165.3,42
20101201|2010-07-09 10:30,9,165.25,165.25,163.65,163.65,37
20101201|2010-07-09 11:00,9,163.65,164.2,163.65,164,17
20101201|2010-07-09 11:30,9,164,165,163.75,164.85,63
20101201|2010-07-09 12:00,9,164.65,164.9,164.05,164.05,65
20101201|2010-07-09 12:30,9,164.1,164.1,163.5,163.5,51
20101201|2010-07-12 02:30,12,162.95,162.95,160.5,161.1,38
20101201|2010-07-12 03:00,12,161.5,161.5,160.95,161.2,22
20101201|2010-07-12 03:30,12,161.4,161.7,160.9,160.9,13
20101201|2010-07-12 04:00,12,160.2,160.75,160,160.5,41
20101201|2010-07-12 05:00,12,160.5,160.7,160.5,160.7,6
20101201|2010-07-12 05:30,12,161.05,161.25,160.95,161.25,12
20101201|2010-07-12 06:00,12,160.75,160.9,160.75,160.9,7
20101201|2010-07-12 06:30,12,161.25,162,161.25,161.65,33
20101201|2010-07-12 07:00,12,161.6,163.2,161.6,162.7,76
20101201|2010-07-12 07:30,12,162.6,163,162.5,162.6,53
20101201|2010-07-12 08:00,12,162.65,164.1,162.1,163.25,58
20101201|2010-07-12 08:30,12,163.35,163.75,162.7,163.75,38
20101201|2010-07-12 09:00,12,163.65,163.75,163.2,163.35,25
20101201|2010-07-12 09:30,12,163.55,163.7,162.8,163,17
20101201|2010-07-12 10:00,12,163.15,163.55,162.85,163.55,26
20101201|2010-07-12 10:30,12,163.25,163.85,163.2,163.85,7
20101201|2010-07-12 11:00,12,163.6,164.75,163.6,164.05,88
20101201|2010-07-12 11:30,12,163.95,163.95,163.2,163.2,26
20101201|2010-07-12 12:00,12,163.15,164.15,163.15,163.8,17
20101201|2010-07-12 12:30,12,163.9,163.9,163.5,163.5,25
20101201|2010-07-13 02:30,13,162.45,162.45,162.45,162.45,5
20101201|2010-07-13 03:00,13,162.7,163.5,162.65,163.5,13
20101201|2010-07-13 03:30,13,163.65,163.9,163.5,163.9,13
20101201|2010-07-13 04:00,13,163.7,164.1,163.7,164,14
20101201|2010-07-13 04:30,13,164.2,165.8,164.2,165,100
20101201|2010-07-13 05:00,13,165.55,165.55,165.25,165.25,5
20101201|2010-07-13 05:30,13,165.25,165.25,164.7,165,12
20101201|2010-07-13 06:00,13,165,165,164.55,164.55,5
20101201|2010-07-13 06:30,13,164.8,164.8,164.5,164.55,6
20101201|2010-07-13 07:00,13,165.4,166.95,164.7,165.8,240
20101201|2010-07-13 07:30,13,165.8,166.35,165.35,165.35,104
20101201|2010-07-13 08:00,13,165.9,166,165.7,165.7,50
20101201|2010-07-13 08:30,13,165.9,166.2,165.55,165.75,21
20101201|2010-07-13 09:00,13,166,166,165.05,165.15,44
20101201|2010-07-13 09:30,13,164.9,164.9,163.75,164.4,35
20101201|2010-07-13 10:00,13,164.3,165.3,163.8,164.9,37
20101201|2010-07-13 10:30,13,165,165.7,165,165.35,28
20101201|2010-07-13 11:00,13,165.75,166.2,165.7,165.75,97
20101201|2010-07-13 11:30,13,165.65,166.1,165.45,166,23
20101201|2010-07-13 12:00,13,165.5,166.15,165.2,166.15,82
20101201|2010-07-13 12:30,13,165.8,165.8,165.45,165.45,10
20101201|2010-07-14 02:30,14,165.55,166.25,165.55,165.8,8
20101201|2010-07-14 03:00,14,166.1,166.35,166,166,16
20101201|2010-07-14 03:30,14,166.5,166.75,166.15,166.15,68
20101201|2010-07-14 04:00,14,166,166.1,166,166.1,3
20101201|2010-07-14 05:00,14,166.4,166.7,166.4,166.55,16
20101201|2010-07-14 05:30,14,166.25,166.3,166,166,14
20101201|2010-07-14 06:00,14,166.25,166.25,164.95,165.4,12
20101201|2010-07-14 06:30,14,165.1,165.5,165.1,165.15,17
20101201|2010-07-14 07:00,14,165.95,166.7,165.55,165.7,112
20101201|2010-07-14 07:30,14,166,166,164.45,165.7,73
20101201|2010-07-14 08:00,14,165.05,165.6,164.95,165.6,44
20101201|2010-07-14 08:30,14,165.75,166.05,165.55,165.75,33
20101201|2010-07-14 09:00,14,165.55,165.65,165.5,165.65,22
20101201|2010-07-14 09:30,14,165.75,166.25,165.55,166.1,58
20101201|2010-07-14 10:00,14,166.1,166.3,165.7,165.8,70
20101201|2010-07-14 10:30,14,166,166.05,165.7,165.7,47
20101201|2010-07-14 11:00,14,165.7,165.7,165.5,165.65,15
20101201|2010-07-14 11:30,14,165.3,165.3,164.75,164.75,20
20101201|2010-07-14 12:00,14,164.8,165.45,164.65,165.4,173
20101201|2010-07-14 12:30,14,165.35,165.35,165.15,165.2,8
20101201|2010-07-15 02:30,15,165,165,164.7,164.8,19
20101201|2010-07-15 03:00,15,164.9,165.35,164.9,165.3,21
20101201|2010-07-15 03:30,15,165.3,165.65,165.15,165.5,61
20101201|2010-07-15 04:00,15,165.5,166.2,165.5,166.2,39
20101201|2010-07-15 04:30,15,166.25,168.5,166.2,168.1,179
20101201|2010-07-15 05:00,15,167.85,168.2,167.4,168.2,39
20101201|2010-07-15 05:30,15,168.4,169.5,168.4,169,137
20101201|2010-07-15 06:00,15,169,169,168.4,168.5,72
20101201|2010-07-15 06:30,15,168.45,168.45,167.9,168,76
20101201|2010-07-15 07:00,15,168,168.4,167.3,168.2,108
20101201|2010-07-15 07:30,15,168.25,168.25,167.4,167.75,74
20101201|2010-07-15 08:00,15,167.75,169.5,167.75,168.5,170
20101201|2010-07-15 08:30,15,168.45,168.5,167.6,168.45,123
20101201|2010-07-15 09:00,15,168.25,168.8,168.15,168.7,262
20101201|2010-07-15 09:30,15,168.3,168.45,168.2,168.3,42
20101201|2010-07-15 10:00,15,168.35,168.35,167.8,168.25,27
20101201|2010-07-15 10:30,15,168.1,168.3,167.9,168,81
20101201|2010-07-15 11:00,15,168,168.15,167.7,167.8,110
20101201|2010-07-15 11:30,15,167.75,168.05,167.7,168,39
20101201|2010-07-15 12:00,15,167.95,168,166.7,167.4,184
20101201|2010-07-15 12:30,15,167.4,167.8,167.25,167.8,84
20101201|2010-07-16 02:30,16,167.45,168.7,167.45,168.7,45
20101201|2010-07-16 03:00,16,168.7,168.8,168.35,168.35,16
20101201|2010-07-16 03:30,16,168.25,168.35,168,168,16
20101201|2010-07-16 04:30,16,168.5,169,168.5,169,27
20101201|2010-07-16 05:00,16,169,169.3,169,169,24
20101201|2010-07-16 05:30,16,169,169.55,169,169.45,117
20101201|2010-07-16 06:00,16,169.5,169.5,169.45,169.45,7
20101201|2010-07-16 06:30,16,168.9,169.1,168.8,168.8,6
20101201|2010-07-16 07:00,16,169.15,169.95,168.45,168.8,146
20101201|2010-07-16 07:30,16,168.65,168.9,165.7,166.35,172
20101201|2010-07-16 08:00,16,166.45,167,166,166.45,59
20101201|2010-07-16 08:30,16,166.2,166.75,165.95,166.15,38
20101201|2010-07-16 09:00,16,166.2,166.75,165.8,166.75,31
20101201|2010-07-16 09:30,16,166.45,167.1,166.45,167,29
20101201|2010-07-16 10:00,16,167.15,167.55,166.95,167.55,58
20101201|2010-07-16 10:30,16,167.45,167.65,167.25,167.65,57
20101201|2010-07-16 11:00,16,167.4,168.15,167.35,167.8,32
20101201|2010-07-16 11:30,16,167.75,167.85,167.05,167.25,14
20101201|2010-07-16 12:00,16,167.3,167.5,167.25,167.45,32
20101201|2010-07-16 12:30,16,167.45,167.45,167,167,114
20101201|2010-07-19 02:30,19,167.3,167.35,166.9,167,18
20101201|2010-07-19 03:00,19,167.05,167.05,166.4,166.65,19
20101201|2010-07-19 03:30,19,166.95,167.35,166.9,167.15,5
20101201|2010-07-19 04:00,19,167.35,167.45,167.35,167.45,7
20101201|2010-07-19 04:30,19,167.2,167.2,166.4,166.4,3
20101201|2010-07-19 05:00,19,166.55,167,166.45,167,6
20101201|2010-07-19 05:30,19,166.85,166.9,166.8,166.8,7
20101201|2010-07-19 06:00,19,166.75,166.75,166.75,166.75,1
20101201|2010-07-19 06:30,19,166.65,166.65,166.65,166.65,2
20101201|2010-07-19 07:00,19,167,167,166.2,166.25,78
20101201|2010-07-19 07:30,19,166.25,166.25,162.2,163.9,223
20101201|2010-07-19 08:00,19,164,165,164,164.95,54
20101201|2010-07-19 08:30,19,164.9,165.65,164.9,165.4,93
20101201|2010-07-19 09:00,19,165.3,165.3,164.9,165.1,20
20101201|2010-07-19 09:30,19,164.65,165.4,164.65,164.9,17
20101201|2010-07-19 10:00,19,164.5,165,164.4,164.85,28
20101201|2010-07-19 10:30,19,164.55,164.55,163.4,164.25,28
20101201|2010-07-19 11:00,19,164,164.15,164,164.15,3
20101201|2010-07-19 11:30,19,163.95,164.2,163.95,164.15,8
20101201|2010-07-19 12:00,19,164.2,164.6,164,164.5,60
20101201|2010-07-19 12:30,19,164.65,164.65,164.2,164.2,14
20101201|2010-07-20 02:30,20,163.8,164.8,163.5,163.5,35
20101201|2010-07-20 03:00,20,163.5,163.5,162.5,162.5,42
20101201|2010-07-20 03:30,20,162.6,163.15,162.5,163,6
20101201|2010-07-20 04:00,20,162.9,162.95,162.8,162.95,3
20101201|2010-07-20 04:30,20,163,163,163,163,1
20101201|2010-07-20 05:00,20,163,163,162.8,163,6
20101201|2010-07-20 05:30,20,163,163.5,163,163.5,8
20101201|2010-07-20 06:00,20,163.35,163.35,163.2,163.3,4
20101201|2010-07-20 06:30,20,163,163.05,162,163,34
20101201|2010-07-20 07:00,20,163.15,163.45,160.4,161.6,240
20101201|2010-07-20 07:30,20,161.7,162.7,161.7,162.15,62
20101201|2010-07-20 08:00,20,162.25,162.6,162.25,162.5,26
20101201|2010-07-20 08:30,20,162.4,163.4,162,163.25,102
20101201|2010-07-20 09:00,20,163.2,163.25,162.9,163.05,41
20101201|2010-07-20 09:30,20,162.95,163,162.3,162.7,39
20101201|2010-07-20 10:00,20,162.75,162.8,162.65,162.65,25
20101201|2010-07-20 10:30,20,162.6,162.8,162.45,162.8,25
20101201|2010-07-20 11:00,20,162.5,162.5,161.4,161.6,33
20101201|2010-07-20 11:30,20,161.55,161.65,160.85,161.05,192
20101201|2010-07-20 12:00,20,161.3,161.3,159.1,159.15,308
20101201|2010-07-20 12:30,20,159.45,159.6,159,159,60
20101201|2010-07-21 02:30,21,159.7,160.7,159.7,160.5,68
20101201|2010-07-21 03:00,21,160.1,160.1,159.65,159.75,71
20101201|2010-07-21 03:30,21,159.8,160,159.8,159.8,8
20101201|2010-07-21 04:00,21,160,160.2,159.35,160.05,19
20101201|2010-07-21 04:30,21,160,160.3,160,160.3,14
20101201|2010-07-21 05:00,21,160.2,160.2,160.2,160.2,1
20101201|2010-07-21 05:30,21,160.2,160.2,159.65,159.65,23
20101201|2010-07-21 06:30,21,160.2,160.2,160,160,3
20101201|2010-07-21 07:00,21,160.1,161.5,159.8,161,204
20101201|2010-07-21 07:30,21,161.05,161.15,160.75,161.1,56
20101201|2010-07-21 08:00,21,161,161,160.6,160.6,24
20101201|2010-07-21 08:30,21,160.15,160.55,159.7,159.8,73
20101201|2010-07-21 09:00,21,159.6,159.6,158.3,159.35,136
20101201|2010-07-21 09:30,21,159.35,160.1,159.3,159.75,45
20101201|2010-07-21 10:00,21,159.85,160,159.5,159.9,50
20101201|2010-07-21 10:30,21,159.95,160,159,159,64
20101201|2010-07-21 11:00,21,159.4,159.4,158.5,158.75,19
20101201|2010-07-21 11:30,21,158.8,158.9,157.1,157.35,208
20101201|2010-07-21 12:00,21,157.05,158.05,156.6,158.05,260
20101201|2010-07-21 12:30,21,158.15,158.8,158.15,158.75,76
20101201|2010-07-22 02:30,22,158.35,159.5,158.35,159.25,42
20101201|2010-07-22 03:00,22,159.3,159.5,159.2,159.25,26
20101201|2010-07-22 03:30,22,159.45,159.75,159.45,159.75,8
20101201|2010-07-22 04:00,22,159.75,159.75,159.5,159.5,5
20101201|2010-07-22 04:30,22,159.5,159.5,159.4,159.4,20
20101201|2010-07-22 05:00,22,159.7,159.7,159.55,159.55,13
20101201|2010-07-22 05:30,22,159.75,160.3,159.75,160.3,70
20101201|2010-07-22 06:00,22,160.2,160.9,160.2,160.55,51
20101201|2010-07-22 06:30,22,160.4,160.5,160.05,160.15,64
20101201|2010-07-22 07:00,22,160.15,160.8,159.95,160.05,116
20101201|2010-07-22 07:30,22,160.2,161.1,160.1,160.9,159
20101201|2010-07-22 08:00,22,160.7,160.7,160.05,160.1,160
20101201|2010-07-22 08:30,22,160.05,160.2,159.4,159.7,62
20101201|2010-07-22 09:00,22,160.05,160.45,159.9,159.9,154
20101201|2010-07-22 09:30,22,160.1,160.25,159.85,160,123
20101201|2010-07-22 10:00,22,160,160.2,159.5,159.8,93
20101201|2010-07-22 10:30,22,159.95,160,159.75,159.8,128
20101201|2010-07-22 11:00,22,160,160.8,160,160.6,99
20101201|2010-07-22 11:30,22,160.7,160.9,160.5,160.9,91
20101201|2010-07-22 12:00,22,160.9,162.4,160.9,162.4,342
20101201|2010-07-22 12:30,22,162.3,162.6,162.05,162.25,102
20101201|2010-07-23 02:30,23,162.1,162.15,162,162.05,15
20101201|2010-07-23 03:00,23,162.2,162.3,162.05,162.3,6
20101201|2010-07-23 03:30,23,162.45,163.7,162.45,163.4,97
20101201|2010-07-23 04:00,23,163.3,163.3,163.3,163.3,1
20101201|2010-07-23 04:30,23,163.05,163.05,162.4,162.5,267
20101201|2010-07-23 05:00,23,162.3,162.3,162.3,162.3,1
20101201|2010-07-23 05:30,23,162.9,163.05,162.9,163.05,4
20101201|2010-07-23 06:00,23,163.05,163.05,163.05,163.05,17
20101201|2010-07-23 06:30,23,163,163,162.65,162.95,15
20101201|2010-07-23 07:00,23,163.05,164,162.1,163.1,136
20101201|2010-07-23 07:30,23,163.1,163.45,161.15,162.35,92
20101201|2010-07-23 08:00,23,162,162,161.5,161.5,24
20101201|2010-07-23 08:30,23,161.85,162.95,161.85,162.95,51
20101201|2010-07-23 09:00,23,162.9,165.95,162.9,165.8,332
20101201|2010-07-23 09:30,23,166,166.55,165.3,166.3,524
20101201|2010-07-23 10:00,23,166.15,167,165.75,166.4,310
20101201|2010-07-23 10:30,23,166.45,167.5,166.45,167.05,350
20101201|2010-07-23 11:00,23,167.05,167.4,166.9,167.25,122
20101201|2010-07-23 11:30,23,167.3,168.05,167.25,167.75,142
20101201|2010-07-23 12:00,23,167.5,167.5,166.3,166.6,223
20101201|2010-07-23 12:30,23,166.6,166.7,165.95,165.95,194
20101201|2010-07-23 13:00,23,166.05,166.05,166.05,166.05,1
20101201|2010-07-26 02:30,26,166.7,166.7,165.55,165.6,59
20101201|2010-07-26 03:00,26,166.3,166.3,166.2,166.2,3
20101201|2010-07-26 03:30,26,165.95,165.95,165.95,165.95,2
20101201|2010-07-26 04:00,26,165.9,165.9,165.9,165.9,4
20101201|2010-07-26 04:30,26,165.8,165.8,165.7,165.8,4
20101201|2010-07-26 05:00,26,165.9,165.9,165.9,165.9,1
20101201|2010-07-26 05:30,26,166,166,165.85,165.85,6
20101201|2010-07-26 06:00,26,165.75,165.9,165.75,165.9,7
20101201|2010-07-26 06:30,26,166.15,166.85,166.15,166.8,35
20101201|2010-07-26 07:00,26,166.6,168,165.5,167.35,154
20101201|2010-07-26 07:30,26,167.15,167.15,165,166.4,54
20101201|2010-07-26 08:00,26,166.4,167.5,166.4,167.45,120
20101201|2010-07-26 08:30,26,167.35,167.6,166.5,166.85,109
20101201|2010-07-26 09:00,26,166.85,166.85,166.7,166.85,85
20101201|2010-07-26 09:30,26,166.7,166.85,166.7,166.7,100
20101201|2010-07-26 10:00,26,166.8,167.5,166.8,166.8,97
20101201|2010-07-26 10:30,26,166.95,167,166.9,166.9,56
20101201|2010-07-26 11:00,26,166.95,167.2,166.35,166.5,94
20101201|2010-07-26 11:30,26,166.65,166.65,166.5,166.5,37
20101201|2010-07-26 12:00,26,166.6,166.9,166.4,166.85,139
20101201|2010-07-26 12:30,26,166.6,166.6,166.1,166.25,89
20101201|2010-07-27 02:30,27,166.4,166.4,165.4,165.45,18
20101201|2010-07-27 03:00,27,165.75,166.4,165.75,166.4,13
20101201|2010-07-27 03:30,27,166.35,166.4,166,166,8
20101201|2010-07-27 04:00,27,166,166,166,166,3
20101201|2010-07-27 04:30,27,165.6,165.75,165.6,165.75,3
20101201|2010-07-27 05:00,27,165.95,166,165.9,165.9,7
20101201|2010-07-27 05:30,27,166.15,166.2,166.05,166.2,29
20101201|2010-07-27 06:00,27,166.2,166.95,166.2,166.55,47
20101201|2010-07-27 06:30,27,166.95,167.2,166.6,166.6,28
20101201|2010-07-27 07:00,27,166.35,167.3,166.15,166.3,116
20101201|2010-07-27 07:30,27,166.35,166.8,165.85,166.4,51
20101201|2010-07-27 08:00,27,166.6,166.6,165.4,165.75,167
20101201|2010-07-27 08:30,27,165.75,166.3,165.65,165.65,15
20101201|2010-07-27 09:00,27,165.95,165.95,164.25,165.35,188
20101201|2010-07-27 09:30,27,165.2,165.35,165.1,165.2,54
20101201|2010-07-27 10:00,27,165.2,165.2,164.1,164.45,126
20101201|2010-07-27 10:30,27,164.5,165.15,164.4,165.15,59
20101201|2010-07-27 11:00,27,165.3,165.35,164.8,164.95,38
20101201|2010-07-27 11:30,27,165,165.05,164.4,164.8,49
20101201|2010-07-27 12:00,27,164.7,165.15,164.65,164.75,42
20101201|2010-07-27 12:30,27,164.85,164.85,164.65,164.85,87
20101201|2010-07-28 02:30,28,164.35,165.3,164.35,165.15,31
20101201|2010-07-28 03:00,28,165.2,165.2,165.15,165.15,2
20101201|2010-07-28 03:30,28,165.2,166.05,165.2,165.2,35
20101201|2010-07-28 04:00,28,165.1,165.1,165.1,165.1,1
20101201|2010-07-28 04:30,28,165,165,165,165,1
20101201|2010-07-28 05:00,28,165.05,165.05,164.9,164.9,4
20101201|2010-07-28 06:00,28,164.8,164.8,164.8,164.8,5
20101201|2010-07-28 06:30,28,165.1,165.1,165.1,165.1,2
20101201|2010-07-28 07:00,28,165.25,166.05,165,165.8,112
20101201|2010-07-28 07:30,28,165.7,168.9,165.45,167.5,593
20101201|2010-07-28 08:00,28,167.5,168.05,167.05,167.25,160
20101201|2010-07-28 08:30,28,167.2,167.75,167.1,167.7,94
20101201|2010-07-28 09:00,28,167.5,167.8,167.45,167.7,67
20101201|2010-07-28 09:30,28,167.55,167.95,167.55,167.7,115
20101201|2010-07-28 10:00,28,167.75,167.75,167.2,167.75,101
20101201|2010-07-28 10:30,28,167.7,168.4,167.6,167.75,170
20101201|2010-07-28 11:00,28,167.8,168.4,167.8,168.1,80
20101201|2010-07-28 11:30,28,167.85,169,167.7,168.5,235
20101201|2010-07-28 12:00,28,168.5,168.5,168.2,168.3,140
20101201|2010-07-28 12:30,28,168.3,168.45,167.65,167.65,137
20101201|2010-07-29 02:30,29,168,169.35,168,168.7,169
20101201|2010-07-29 03:00,29,168.9,169.3,168.25,169,60
20101201|2010-07-29 03:30,29,169,169.4,169,169.05,21
20101201|2010-07-29 04:00,29,168.75,168.75,168.75,168.75,1
20101201|2010-07-29 04:30,29,168.65,169,168.65,169,2
20101201|2010-07-29 05:00,29,168.7,169.2,168.65,169.2,11
20101201|2010-07-29 05:30,29,169.1,169.6,169.1,169.6,72
20101201|2010-07-29 06:00,29,169.6,169.9,169.6,169.7,31
20101201|2010-07-29 06:30,29,169.4,169.5,169,169.4,55
20101201|2010-07-29 07:00,29,169.45,169.8,168.85,169.15,121
20101201|2010-07-29 07:30,29,169,169.7,169,169.25,76
20101201|2010-07-29 08:00,29,169,169.05,167.4,168.95,194
20101201|2010-07-29 08:30,29,169.2,174.5,169.15,173.4,1304
20101201|2010-07-29 09:00,29,173.5,175.4,172.6,173.2,750
20101201|2010-07-29 09:30,29,173.1,173.4,172.55,172.9,255
20101201|2010-07-29 10:00,29,173,173,172.4,172.45,145
20101201|2010-07-29 10:30,29,172.5,172.65,172.15,172.4,199
20101201|2010-07-29 11:00,29,172.35,173.15,172.1,172.85,226
20101201|2010-07-29 11:30,29,172.85,173.05,172.5,172.5,36
20101201|2010-07-29 12:00,29,172.9,174,172.65,173.7,198
20101201|2010-07-29 12:30,29,173.65,174.25,173.65,173.7,133
20101201|2010-07-30 02:30,30,173.2,174,173.2,173.8,23
20101201|2010-07-30 03:00,30,173.65,174,173.5,173.5,7
20101201|2010-07-30 03:30,30,173.75,173.8,173.65,173.75,20
20101201|2010-07-30 04:00,30,173.9,174.35,173.9,174.35,10
20101201|2010-07-30 04:30,30,174.1,174.25,174.05,174.25,4
20101201|2010-07-30 05:00,30,174.4,174.6,173.5,174.25,34
20101201|2010-07-30 05:30,30,174.35,174.95,174.35,174.95,44
20101201|2010-07-30 06:00,30,175,179.35,175,177.55,407
20101201|2010-07-30 06:30,30,177.5,177.7,175,176.75,98
20101201|2010-07-30 07:00,30,176.8,177.65,175.9,177.45,218
20101201|2010-07-30 07:30,30,177.55,177.85,175.6,176.25,170
20101201|2010-07-30 08:00,30,175.6,175.95,173.4,175.4,246
20101201|2010-07-30 08:30,30,175.4,175.5,173.3,174.1,268
20101201|2010-07-30 09:00,30,174,174.75,173.95,174.6,98
20101201|2010-07-30 09:30,30,174.6,176.4,174.6,176.3,128
20101201|2010-07-30 10:00,30,176.3,177,176.15,177,200
20101201|2010-07-30 10:30,30,177,178.3,177,177.3,246
20101201|2010-07-30 11:00,30,177.2,177.35,176.7,176.75,110
20101201|2010-07-30 11:30,30,176.75,177.5,176.75,177.5,107
20101201|2010-07-30 12:00,30,177.45,177.8,176.25,176.5,544
20101201|2010-07-30 12:30,30,176.7,176.7,175.6,175.95,315
20101201|2010-08-02 02:30,2,175.65,177,175.3,176.4,63
20101201|2010-08-02 03:00,2,176.3,176.45,176.2,176.45,18
20101201|2010-08-02 03:30,2,176.5,176.5,176.35,176.45,4
20101201|2010-08-02 04:00,2,176.4,176.4,176.4,176.4,1
20101201|2010-08-02 04:30,2,176.4,177.95,176.4,177.5,43
20101201|2010-08-02 05:00,2,177.4,177.5,176.95,177.5,32
20101201|2010-08-02 05:30,2,177.5,177.5,177.3,177.3,5
20101201|2010-08-02 06:00,2,177.3,177.5,177.25,177.5,22
20101201|2010-08-02 06:30,2,177.55,177.65,177.55,177.65,10
20101201|2010-08-02 07:00,2,177.7,181.55,177.45,180.2,661
20101201|2010-08-02 07:30,2,180.1,180.25,177.5,177.65,325
20101201|2010-08-02 08:00,2,177.65,178.15,177.65,177.9,226
20101201|2010-08-02 08:30,2,177.85,178.5,177.6,178.25,91
20101201|2010-08-02 09:00,2,178.25,178.5,177.95,178.25,187
20101201|2010-08-02 09:30,2,178.1,178.45,175.75,176,179
20101201|2010-08-02 10:00,2,175.9,175.9,172.8,174.25,254
20101201|2010-08-02 10:30,2,174.5,175.15,174.1,174.8,134
20101201|2010-08-02 11:00,2,174.95,174.95,173.45,173.6,234
20101201|2010-08-02 11:30,2,173.6,174.1,173.35,173.35,80
20101201|2010-08-02 12:00,2,173.3,174.05,173,173.1,137
20101201|2010-08-02 12:30,2,173.05,173.3,173,173,333
20101201|2010-08-03 02:30,3,173.3,173.3,171,172.25,91
20101201|2010-08-03 03:00,3,172.05,172.6,172,172.6,12
20101201|2010-08-03 03:30,3,172.5,173,172.45,172.45,13
20101201|2010-08-03 04:00,3,172.6,172.65,172.15,172.3,12
20101201|2010-08-03 05:00,3,172.65,173.85,172.65,173.85,27
20101201|2010-08-03 05:30,3,173.25,173.25,172.95,172.95,5
20101201|2010-08-03 06:00,3,172.85,173.15,172.85,173.15,2
20101201|2010-08-03 06:30,3,173.5,173.8,172.5,173.75,48
20101201|2010-08-03 07:00,3,173.95,174.5,173.3,174.1,79
20101201|2010-08-03 07:30,3,174.2,175.2,172.3,172.85,178
20101201|2010-08-03 08:00,3,172.85,173,167.5,169.15,534
20101201|2010-08-03 08:30,3,168.95,169.7,168.95,169.3,139
20101201|2010-08-03 09:00,3,169.2,169.4,168.2,168.85,196
20101201|2010-08-03 09:30,3,168.9,169.2,168.7,169.1,55
20101201|2010-08-03 10:00,3,169.15,169.5,168.6,169.05,110
20101201|2010-08-03 10:30,3,169.05,169.1,168.6,168.6,56
20101201|2010-08-03 11:00,3,168.7,168.85,167.85,168.05,132
20101201|2010-08-03 11:30,3,168.25,168.5,166.1,167.35,274
20101201|2010-08-03 12:00,3,167,168.1,166.5,168.1,206
20101201|2010-08-03 12:30,3,168,168.5,167.75,168.4,68
20101201|2010-08-04 02:30,4,168.5,169.2,168.5,168.85,60
20101201|2010-08-04 03:00,4,168.85,169.7,168.8,169.7,70
20101201|2010-08-04 03:30,4,169.35,169.7,169.3,169.4,12
20101201|2010-08-04 04:00,4,169,169.05,168.95,169,10
20101201|2010-08-04 04:30,4,169.1,169.2,168.95,169.2,21
20101201|2010-08-04 05:00,4,169.2,170.25,169.2,169.9,36
20101201|2010-08-04 05:30,4,169.85,170.4,169.55,170.4,19
20101201|2010-08-04 06:00,4,170.2,170.3,169.85,170.3,9
20101201|2010-08-04 06:30,4,170.2,170.8,170.1,170.1,76
20101201|2010-08-04 07:00,4,169.6,171.25,169.1,171,204
20101201|2010-08-04 07:30,4,170.8,171.05,169.5,169.95,61
20101201|2010-08-04 08:00,4,170,170.65,170,170.4,103
20101201|2010-08-04 08:30,4,170.3,171.65,170.25,171.65,131
20101201|2010-08-04 09:00,4,171.5,172.7,170.8,171.45,240
20101201|2010-08-04 09:30,4,171.45,171.55,170.3,171.1,171
20101201|2010-08-04 10:00,4,171.15,171.7,170.45,170.85,91
20101201|2010-08-04 10:30,4,170.95,171.55,170.55,171.35,74
20101201|2010-08-04 11:00,4,171.5,171.7,171.2,171.35,33
20101201|2010-08-04 11:30,4,171.35,171.6,171.05,171.25,55
20101201|2010-08-04 12:00,4,171.15,171.15,170.4,170.95,254
20101201|2010-08-04 12:30,4,170.8,170.8,170.4,170.4,34
20101201|2010-08-05 02:30,5,170.65,170.65,170.15,170.15,14
20101201|2010-08-05 03:00,5,170.25,171.35,170.25,170.75,23
20101201|2010-08-05 03:30,5,171.15,171.85,171.15,171.6,13
20101201|2010-08-05 04:00,5,171.5,172,171.5,171.8,14
20101201|2010-08-05 04:30,5,171.75,172.35,171.75,172.35,12
20101201|2010-08-05 05:00,5,172.45,173.7,172.45,173.45,119
20101201|2010-08-05 05:30,5,173.3,173.6,173.3,173.5,6
20101201|2010-08-05 06:00,5,173.15,173.35,173,173,10
20101201|2010-08-05 06:30,5,172.4,173,172.4,173,5
20101201|2010-08-05 07:00,5,173.05,173.3,172.5,173.3,85
20101201|2010-08-05 07:30,5,172.95,173.35,172.25,172.6,241
20101201|2010-08-05 08:00,5,172.5,172.5,170.3,171.8,159
20101201|2010-08-05 08:30,5,171.75,172.3,171.4,172,67
20101201|2010-08-05 09:00,5,172,172.2,171.7,171.8,38
20101201|2010-08-05 09:30,5,171.8,172.25,170.2,170.9,112
20101201|2010-08-05 10:00,5,171.45,171.7,170.55,170.95,92
20101201|2010-08-05 10:30,5,170.7,171.55,170.55,170.7,47
20101201|2010-08-05 11:00,5,170.8,170.95,170.55,170.8,63
20101201|2010-08-05 11:30,5,170.85,171.3,170.85,171.1,42
20101201|2010-08-05 12:00,5,171.15,171.2,170.85,171.15,67
20101201|2010-08-05 12:30,5,171.25,171.9,171,171.55,70
20101201|2010-08-06 02:30,6,171.15,172.15,171.15,171.8,20
20101201|2010-08-06 03:00,6,172.1,172.45,172,172,13
20101201|2010-08-06 03:30,6,171.6,171.6,171.6,171.6,5
20101201|2010-08-06 04:00,6,171.7,171.7,171.1,171.15,12
20101201|2010-08-06 04:30,6,171.4,171.4,171,171,3
20101201|2010-08-06 05:00,6,171.2,171.2,170.65,170.65,2
20101201|2010-08-06 05:30,6,170.75,170.75,170.5,170.55,7
20101201|2010-08-06 06:00,6,170.55,170.55,170.4,170.5,11
20101201|2010-08-06 06:30,6,170.4,171,170.35,170.5,11
20101201|2010-08-06 07:00,6,170.7,171.05,169.7,170.95,183
20101201|2010-08-06 07:30,6,170.95,171,169.95,170.35,140
20101201|2010-08-06 08:00,6,170.05,170.45,169.35,170.45,81
20101201|2010-08-06 08:30,6,170.15,170.7,169.95,170.4,53
20101201|2010-08-06 09:00,6,170.4,170.4,169.3,169.4,97
20101201|2010-08-06 09:30,6,169.55,170.2,169.5,169.65,80
20101201|2010-08-06 10:00,6,169.5,170,169.45,170,65
20101201|2010-08-06 10:30,6,169.8,169.8,168.5,168.65,160
20101201|2010-08-06 11:00,6,168.6,168.7,166.85,168.2,435
20101201|2010-08-06 11:30,6,168.15,168.75,168.15,168.5,89
20101201|2010-08-06 12:00,6,168.45,168.75,168.4,168.65,68
20101201|2010-08-06 12:30,6,168.8,169.3,168.3,169.05,109
20101201|2010-08-09 02:30,9,169.45,170.95,169.35,170.25,45
20101201|2010-08-09 03:00,9,170.5,170.75,170.3,170.3,20
20101201|2010-08-09 03:30,9,170.5,170.5,170.4,170.4,14
20101201|2010-08-09 04:00,9,170.4,170.45,170.25,170.25,5
20101201|2010-08-09 04:30,9,170.05,170.35,170.05,170.35,6
20101201|2010-08-09 05:00,9,170.1,170.1,169.45,169.45,11
20101201|2010-08-09 05:30,9,169.5,169.5,169.25,169.4,11
20101201|2010-08-09 06:00,9,169.5,169.6,169.5,169.5,4
20101201|2010-08-09 06:30,9,169.4,169.4,168.75,168.75,42
20101201|2010-08-09 07:00,9,168.9,169.4,167.75,168.5,188
20101201|2010-08-09 07:30,9,168.35,169.5,168,168,145
20101201|2010-08-09 08:00,9,168.25,168.5,168.05,168.4,41
20101201|2010-08-09 08:30,9,168.65,169.2,167.6,169,82
20101201|2010-08-09 09:00,9,168.95,169.3,168.8,169.15,53
20101201|2010-08-09 09:30,9,169.15,169.95,169.1,169.75,132
20101201|2010-08-09 10:00,9,169.6,169.75,169.5,169.65,63
20101201|2010-08-09 10:30,9,169.6,172,169.6,171.4,342
20101201|2010-08-09 11:00,9,171.5,171.95,170.8,170.8,112
20101201|2010-08-09 11:30,9,170.8,170.8,170.45,170.55,65
20101201|2010-08-09 12:00,9,170.5,171.45,170.5,171.2,117
20101201|2010-08-09 12:30,9,171,171,170.6,170.8,116
20101201|2010-08-10 02:30,10,171,171,170.65,170.7,23
20101201|2010-08-10 03:00,10,170.7,171.4,170.65,171,27
20101201|2010-08-10 03:30,10,171.3,171.3,171,171.25,20
20101201|2010-08-10 04:00,10,171.25,171.25,171,171.25,23
20101201|2010-08-10 04:30,10,171.05,171.3,171,171.15,10
20101201|2010-08-10 05:00,10,171,171,170.65,170.85,24
20101201|2010-08-10 05:30,10,170.65,170.7,170.5,170.7,7
20101201|2010-08-10 06:00,10,170.9,171.15,170.6,171.15,21
20101201|2010-08-10 06:30,10,171,171,170.05,170.5,29
20101201|2010-08-10 07:00,10,170.35,170.6,169,170.05,78
20101201|2010-08-10 07:30,10,170,171.5,169.8,170.85,292
20101201|2010-08-10 08:00,10,170.85,173.5,170.8,172.1,352
20101201|2010-08-10 08:30,10,172.25,172.7,171.45,172,188
20101201|2010-08-10 09:00,10,172,172.35,171.7,172.15,98
20101201|2010-08-10 09:30,10,172.2,172.2,171.7,171.7,77
20101201|2010-08-10 10:00,10,171.65,171.9,170.65,171.55,171
20101201|2010-08-10 10:30,10,171.4,171.7,171.05,171.4,48
20101201|2010-08-10 11:00,10,171.5,171.5,171.1,171.1,62
20101201|2010-08-10 11:30,10,171.1,171.35,170.95,171.35,31
20101201|2010-08-10 12:00,10,171.35,171.45,170.9,171.35,103
20101201|2010-08-10 12:30,10,171.3,171.3,170.75,170.75,71
20101201|2010-08-11 02:30,11,171.3,172,170.75,172,129
20101201|2010-08-11 03:00,11,172,172.65,171.85,172.3,93
20101201|2010-08-11 03:30,11,172.35,172.35,172,172.1,19
20101201|2010-08-11 04:00,11,172.1,172.1,172,172.1,19
20101201|2010-08-11 04:30,11,172,172.25,171.9,172,71
20101201|2010-08-11 05:00,11,172,173.1,172,172.5,179
20101201|2010-08-11 05:30,11,172.4,172.4,172.05,172.05,10
20101201|2010-08-11 06:00,11,172.25,172.4,172.25,172.25,16
20101201|2010-08-11 06:30,11,172.4,172.4,172,172.35,27
20101201|2010-08-11 07:00,11,172.5,173.5,172,172.6,190
20101201|2010-08-11 07:30,11,172.55,172.8,171.75,172.45,237
20101201|2010-08-11 08:00,11,172.5,172.5,171.75,172.15,143
20101201|2010-08-11 08:30,11,172.25,172.25,171.75,172,138
20101201|2010-08-11 09:00,11,172,172.75,171.75,172.7,158
20101201|2010-08-11 09:30,11,172.7,172.7,172,172.6,230
20101201|2010-08-11 10:00,11,172.5,172.5,171.75,171.95,277
20101201|2010-08-11 10:30,11,171.8,172.05,171.8,172,88
20101201|2010-08-11 11:00,11,172.15,172.5,172.1,172.4,93
20101201|2010-08-11 11:30,11,172.45,172.5,172.2,172.35,75
20101201|2010-08-11 12:00,11,172.25,172.65,171.9,172.4,314
20101201|2010-08-11 12:30,11,172.5,172.5,172.15,172.2,143
20101201|2010-08-12 02:30,12,172.2,173.15,172.2,173,165
20101201|2010-08-12 03:00,12,173,173.4,172.85,173.4,108
20101201|2010-08-12 03:30,12,173.35,174.15,173.35,173.5,336
20101201|2010-08-12 04:00,12,173.7,174,173.3,174,98
20101201|2010-08-12 04:30,12,174,174.25,173.75,173.75,85
20101201|2010-08-12 05:00,12,173.8,174.2,173.55,173.65,45
20101201|2010-08-12 05:30,12,173.85,174.1,173.6,174.05,25
20101201|2010-08-12 06:00,12,174.1,174.45,173.75,173.75,71
20101201|2010-08-12 06:30,12,174,174.4,173.6,174.4,124
20101201|2010-08-12 07:00,12,174.3,175.4,171.8,172.95,866
20101201|2010-08-12 07:30,12,173.05,174.75,172.75,174.75,427
20101201|2010-08-12 08:00,12,174.65,178.5,174.15,178.15,895
20101201|2010-08-12 08:30,12,178.15,179.5,177.55,177.55,1079
20101201|2010-08-12 09:00,12,177.55,178.2,177.45,177.9,636
20101201|2010-08-12 09:30,12,177.85,178,176.75,176.85,470
20101201|2010-08-12 10:00,12,176.85,177.45,176.75,176.9,367
20101201|2010-08-12 10:30,12,176.85,177.45,176.75,177.1,193
20101201|2010-08-12 11:00,12,177.2,177.75,177,177,203
20101201|2010-08-12 11:30,12,177.05,177.55,176.8,177.2,133
20101201|2010-08-12 12:00,12,177.2,177.65,177.05,177.4,264
20101201|2010-08-12 12:30,12,177.6,178.45,177.35,177.4,523
20101201|2010-08-13 02:30,13,177.5,179.7,177.5,179.3,252
20101201|2010-08-13 03:00,13,179.3,180.45,179.3,180.2,182
20101201|2010-08-13 03:30,13,180.05,180.05,179.45,179.5,35
20101201|2010-08-13 04:00,13,179.45,179.7,178.6,178.6,37
20101201|2010-08-13 04:30,13,178.8,179.5,178.55,178.55,33
20101201|2010-08-13 05:00,13,178.7,178.95,178.1,178.4,32
20101201|2010-08-13 05:30,13,178.3,178.7,178.1,178.5,17
20101201|2010-08-13 06:00,13,178.45,178.55,178,178.45,48
20101201|2010-08-13 06:30,13,178.5,178.95,178.5,178.7,105
20101201|2010-08-13 07:00,13,178.85,179.05,177.65,177.65,282
20101201|2010-08-13 07:30,13,177.65,178.6,177.5,178.25,250
20101201|2010-08-13 08:00,13,178.4,180,178.4,179.85,386
20101201|2010-08-13 08:30,13,179.85,180.35,178.1,179.3,695
20101201|2010-08-13 09:00,13,178.95,179.5,178.65,178.75,272
20101201|2010-08-13 09:30,13,178.8,179.05,178,178.6,249
20101201|2010-08-13 10:00,13,178.55,179.1,178.3,178.7,341
20101201|2010-08-13 10:30,13,178.6,179,177.5,177.65,361
20101201|2010-08-13 11:00,13,177.75,178.4,176.55,178.15,280
20101201|2010-08-13 11:30,13,177.9,178.05,177.2,177.6,118
20101201|2010-08-13 12:00,13,177.55,177.75,177,177.65,409
20101201|2010-08-13 12:30,13,177.6,177.6,175.4,176.2,372
20101201|2010-08-16 02:30,16,176.6,176.95,175.6,176.4,191
20101201|2010-08-16 03:00,16,176.35,176.65,176.15,176.65,38
20101201|2010-08-16 03:30,16,176.65,177.25,176.65,176.85,71
20101201|2010-08-16 04:00,16,176.9,177.05,176.35,176.35,43
20101201|2010-08-16 04:30,16,176.5,176.85,176.4,176.4,10
20101201|2010-08-16 05:00,16,176.4,176.45,176.15,176.45,19
20101201|2010-08-16 05:30,16,176.4,176.5,176.4,176.45,6
20101201|2010-08-16 06:00,16,176.6,176.65,176.3,176.55,36
20101201|2010-08-16 06:30,16,176.5,177.25,176.5,177,83
20101201|2010-08-16 07:00,16,177,180.05,176.75,179.4,864
20101201|2010-08-16 07:30,16,179.45,179.6,178.25,178.45,383
20101201|2010-08-16 08:00,16,178.45,179.2,178.35,178.6,273
20101201|2010-08-16 08:30,16,178.55,179.4,178.45,179,361
20101201|2010-08-16 09:00,16,178.9,181.35,178.85,179.5,970
20101201|2010-08-16 09:30,16,179.35,180.6,179.25,180.25,437
20101201|2010-08-16 10:00,16,180.4,182.9,180.4,181.6,1627
20101201|2010-08-16 10:30,16,181.55,181.9,180.7,180.95,665
20101201|2010-08-16 11:00,16,180.95,181.3,180.35,180.6,241
20101201|2010-08-16 11:30,16,180.6,180.7,180.15,180.7,171
20101201|2010-08-16 12:00,16,180.7,181.55,180.65,181,364
20101201|2010-08-16 12:30,16,180.9,180.9,180.4,180.65,314
20101201|2010-08-17 02:30,17,180.5,181.4,180.5,181.1,150
20101201|2010-08-17 03:00,17,181.1,181.55,181,181.55,80
20101201|2010-08-17 03:30,17,181.5,181.75,181.35,181.6,61
20101201|2010-08-17 04:00,17,181.6,181.85,181.5,181.75,50
20101201|2010-08-17 04:30,17,181.75,181.9,181.65,181.75,52
20101201|2010-08-17 05:00,17,181.75,181.95,181.75,181.95,27
20101201|2010-08-17 05:30,17,181.95,182,181.8,181.95,35
20101201|2010-08-17 06:00,17,182,182,181.75,181.8,47
20101201|2010-08-17 06:30,17,181.8,181.95,181.75,181.75,57
20101201|2010-08-17 07:00,17,181.8,182,181.65,181.8,328
20101201|2010-08-17 07:30,17,181.8,182,181.65,181.75,914
20101201|2010-08-17 08:00,17,181.7,182.2,181.65,182.15,574
20101201|2010-08-17 08:30,17,182.1,182.8,180.8,181.3,1138
20101201|2010-08-17 09:00,17,181.5,182.15,179.7,180,848
20101201|2010-08-17 09:30,17,179.9,181.65,178.25,180.1,1014
20101201|2010-08-17 10:00,17,180.25,180.9,179.45,180.2,387
20101201|2010-08-17 10:30,17,180.05,180.4,179.4,180,360
20101201|2010-08-17 11:00,17,179.95,180.7,179.85,180.45,227
20101201|2010-08-17 11:30,17,180.45,180.6,179.45,179.8,315
20101201|2010-08-17 12:00,17,179.6,179.8,177.75,178.65,927
20101201|2010-08-17 12:30,17,178.5,178.55,177.6,177.95,627
20101201|2010-08-18 02:30,18,177.95,178.95,177.65,178.9,256
20101201|2010-08-18 03:00,18,178.9,179.4,178.9,179.3,100
20101201|2010-08-18 03:30,18,179.25,179.65,179.2,179.45,120
20101201|2010-08-18 04:00,18,179.55,179.7,179.2,179.4,115
20101201|2010-08-18 04:30,18,179.4,179.55,179.1,179.25,29
20101201|2010-08-18 05:00,18,179.25,179.25,178.55,178.7,58
20101201|2010-08-18 05:30,18,178.6,178.7,178.4,178.4,25
20101201|2010-08-18 06:00,18,178.4,178.65,178.15,178.3,127
20101201|2010-08-18 06:30,18,178.25,178.85,178.25,178.65,49
20101201|2010-08-18 07:00,18,178.8,179.7,178.25,178.75,559
20101201|2010-08-18 07:30,18,178.8,179.65,178.25,179.05,640
20101201|2010-08-18 08:00,18,179.05,179.4,178.85,179.05,283
20101201|2010-08-18 08:30,18,179.05,179.1,178.5,178.5,409
20101201|2010-08-18 09:00,18,178.5,179,177.7,178.25,702
20101201|2010-08-18 09:30,18,178.25,178.5,177.2,178.35,798
20101201|2010-08-18 10:00,18,178.35,179.2,178.05,178.8,492
20101201|2010-08-18 10:30,18,178.75,178.85,178.4,178.55,250
20101201|2010-08-18 11:00,18,178.6,178.6,177.6,177.65,303
20101201|2010-08-18 11:30,18,177.65,177.85,177.5,177.75,224
20101201|2010-08-18 12:00,18,177.75,177.95,177.5,177.65,277
20101201|2010-08-18 12:30,18,177.7,177.85,177.5,177.85,287
20101201|2010-08-19 02:30,19,177.8,178.85,177.8,178.55,126
20101201|2010-08-19 03:00,19,178.45,178.6,178.35,178.5,51
20101201|2010-08-19 03:30,19,178.45,178.55,178.3,178.55,22
20101201|2010-08-19 04:00,19,178.6,179,178.55,179,98
20101201|2010-08-19 04:30,19,179,179.55,178.7,179.25,293
20101201|2010-08-19 05:00,19,179.2,179.7,179.2,179.4,127
20101201|2010-08-19 05:30,19,179.4,179.45,179.2,179.2,95
20101201|2010-08-19 06:00,19,179.25,179.25,178.75,179,73
20101201|2010-08-19 06:30,19,179,179.2,178,178.1,204
20101201|2010-08-19 07:00,19,178,181.2,177.55,179.5,1278
20101201|2010-08-19 07:30,19,179.5,180.25,178.05,180.1,639
20101201|2010-08-19 08:00,19,180.2,180.35,179.6,180,436
20101201|2010-08-19 08:30,19,179.85,179.95,179.1,179.3,302
20101201|2010-08-19 09:00,19,179.15,179.3,178.55,179,515
20101201|2010-08-19 09:30,19,179.05,179.15,178.05,178.65,533
20101201|2010-08-19 10:00,19,178.6,179.9,178.4,179.4,503
20101201|2010-08-19 10:30,19,179.55,179.65,178.5,178.65,252
20101201|2010-08-19 11:00,19,178.75,179.55,178.75,178.85,194
20101201|2010-08-19 11:30,19,178.95,179.55,178.75,179.5,210
20101201|2010-08-19 12:00,19,179.45,179.95,179.3,179.6,339
20101201|2010-08-19 12:30,19,179.65,180.15,179.45,179.6,297
20101201|2010-08-20 02:30,20,179.55,180.8,179.55,180.55,136
20101201|2010-08-20 03:00,20,180.5,181.8,180.4,181.3,265
20101201|2010-08-20 03:30,20,181.3,181.35,180.7,181.3,129
20101201|2010-08-20 04:00,20,181.3,181.3,180.8,181.2,56
20101201|2010-08-20 04:30,20,181.25,181.3,180.75,180.75,33
20101201|2010-08-20 05:00,20,180.75,180.85,180.55,180.85,44
20101201|2010-08-20 05:30,20,180.8,181.25,180.6,181.2,48
20101201|2010-08-20 06:00,20,180.95,181.3,180.9,181.3,105
20101201|2010-08-20 06:30,20,181.4,181.4,180.95,181.25,100
20101201|2010-08-20 07:00,20,181.15,182.5,180.7,181.4,523
20101201|2010-08-20 07:30,20,181.6,183.8,180.85,183.2,1312
20101201|2010-08-20 08:00,20,183.3,183.9,182.9,183.4,874
20101201|2010-08-20 08:30,20,183.4,184.4,182.8,184,902
20101201|2010-08-20 09:00,20,184,185.2,183.3,184.45,1378
20101201|2010-08-20 09:30,20,184.45,184.95,183.55,184,501
20101201|2010-08-20 10:00,20,184.05,184.45,183.8,184,431
20101201|2010-08-20 10:30,20,184.05,184.15,183.75,184.1,324
20101201|2010-08-20 11:00,20,184.1,186,184,185.15,851
20101201|2010-08-20 11:30,20,185.2,186.15,185.15,185.95,423
20101201|2010-08-20 12:00,20,186,186,184.6,184.65,1029
20101201|2010-08-20 12:30,20,184.6,186.5,184.55,186.25,610
20101201|2010-08-23 02:30,23,185.1,188.65,185.1,188.05,438
20101201|2010-08-23 03:00,23,188.2,188.3,186.8,186.9,336
20101201|2010-08-23 03:30,23,186.85,187.15,185.7,185.9,223
20101201|2010-08-23 04:00,23,185.85,186,185.5,185.5,123
20101201|2010-08-23 04:30,23,185.55,186.1,185.55,185.95,76
20101201|2010-08-23 05:00,23,185.9,186.1,185.85,185.85,48
20101201|2010-08-23 05:30,23,185.8,186.05,185.75,186.05,17
20101201|2010-08-23 06:00,23,185.9,186,185.85,185.85,40
20101201|2010-08-23 06:30,23,185.9,186.05,185.75,185.75,126
20101201|2010-08-23 07:00,23,185.8,186.2,184.05,184.4,771
20101201|2010-08-23 07:30,23,184.45,184.95,183.1,184.05,901
20101201|2010-08-23 08:00,23,184.3,185.5,184.25,184.9,646
20101201|2010-08-23 08:30,23,184.85,186.2,184.8,185.8,695
20101201|2010-08-23 09:00,23,185.75,185.8,184.65,184.85,452
20101201|2010-08-23 09:30,23,184.8,185.25,183.4,183.85,695
20101201|2010-08-23 10:00,23,184,184.2,182.45,182.9,894
20101201|2010-08-23 10:30,23,182.95,183.6,182.85,183.15,457
20101201|2010-08-23 11:00,23,183,183.75,182.85,183.3,200
20101201|2010-08-23 11:30,23,183.35,183.85,183.35,183.65,102
20101201|2010-08-23 12:00,23,183.65,183.7,183.15,183.3,355
20101201|2010-08-23 12:30,23,183.3,183.65,183.25,183.35,190
20101201|2010-08-24 02:30,24,182.75,183.15,182.6,182.8,193
20101201|2010-08-24 03:00,24,182.85,182.9,182.55,182.6,132
20101201|2010-08-24 03:30,24,182.6,182.65,178.55,178.55,1008
20101201|2010-08-24 04:00,24,178.55,180.9,178.55,180.65,169
20101201|2010-08-24 04:30,24,180.6,181.25,180.35,181.05,208
20101201|2010-08-24 05:00,24,180.95,180.95,179.5,179.75,298
20101201|2010-08-24 05:30,24,179.65,179.8,176.65,176.85,1213
20101201|2010-08-24 06:00,24,176.9,177.1,175.2,176.85,1149
20101201|2010-08-24 06:30,24,176.85,177.1,175.95,176,433
20101201|2010-08-24 07:00,24,176.35,177.1,174.65,175,1508
20101201|2010-08-24 07:30,24,174.85,176.3,172.1,172.8,4035
20101201|2010-08-24 08:00,24,172.75,173.8,170.5,171.05,3683
20101201|2010-08-24 08:30,24,171.05,171.35,170.15,171.05,2421
20101201|2010-08-24 09:00,24,171,172.3,170.3,171.9,2018
20101201|2010-08-24 09:30,24,172,173.6,171.65,172.95,1399
20101201|2010-08-24 10:00,24,172.9,172.95,171.6,171.85,846
20101201|2010-08-24 10:30,24,171.85,172.35,171.05,172,887
20101201|2010-08-24 11:00,24,172,172.05,171.05,171.1,581
20101201|2010-08-24 11:30,24,171.1,171.15,170.45,170.55,760
20101201|2010-08-24 12:00,24,170.65,170.95,167.7,167.8,3267
20101201|2010-08-24 12:30,24,167.85,169.25,167.7,168.9,1287
20101201|2010-08-25 02:30,25,168.45,168.9,166.6,167.5,981
20101201|2010-08-25 03:00,25,167.5,168,167.2,167.8,184
20101201|2010-08-25 03:30,25,167.85,168.55,167.65,168.55,218
20101201|2010-08-25 04:00,25,168.5,169.9,168.5,168.85,238
20101201|2010-08-25 04:30,25,168.9,169.8,168.8,169.25,160
20101201|2010-08-25 05:00,25,169.25,169.4,168.9,169.3,59
20101201|2010-08-25 05:30,25,169.25,169.5,168.85,168.95,79
20101201|2010-08-25 06:00,25,169,169.2,168.1,168.3,84
20101201|2010-08-25 06:30,25,168.25,168.65,167.75,168.15,140
20101201|2010-08-25 07:00,25,168.05,168.8,166.45,166.9,1117
20101201|2010-08-25 07:30,25,166.9,166.9,165.35,165.65,2614
20101201|2010-08-25 08:00,25,165.65,166.45,165.65,166.15,1015
20101201|2010-08-25 08:30,25,166.15,166.9,165.9,165.95,946
20101201|2010-08-25 09:00,25,165.9,167.25,165.9,166.15,738
20101201|2010-08-25 09:30,25,166.1,167.1,165.75,166.95,694
20101201|2010-08-25 10:00,25,166.85,167.95,166.6,167,628
20101201|2010-08-25 10:30,25,167,167.15,166.3,166.7,317
20101201|2010-08-25 11:00,25,166.6,167.4,166.35,166.65,471
20101201|2010-08-25 11:30,25,166.7,167.2,166.6,167,293
20101201|2010-08-25 12:00,25,167,167,166.4,166.6,375
20101201|2010-08-25 12:30,25,166.65,168.65,166.5,168.1,626
20101201|2010-08-26 02:30,26,168,169.55,167.75,169.1,352
20101201|2010-08-26 03:00,26,169.1,171.15,169,169.65,247
20101201|2010-08-26 03:30,26,169.75,170.2,169.75,170.05,53
20101201|2010-08-26 04:00,26,170.1,170.35,170,170.35,54
20101201|2010-08-26 04:30,26,170.3,170.8,170,170.75,103
20101201|2010-08-26 05:00,26,170.6,170.65,169.85,169.9,76
20101201|2010-08-26 05:30,26,169.7,169.7,168.65,168.85,146
20101201|2010-08-26 06:00,26,169,169.05,168.8,169,16
20101201|2010-08-26 06:30,26,169,170.3,169,169.85,75
20101201|2010-08-26 07:00,26,169.65,170.6,167.75,170.05,762
20101201|2010-08-26 07:30,26,170,171.6,169.3,170.75,1399
20101201|2010-08-26 08:00,26,170.6,170.8,170,170.75,509
20101201|2010-08-26 08:30,26,170.65,171.35,170,170.5,710
20101201|2010-08-26 09:00,26,170.65,170.8,170.15,170.55,291
20101201|2010-08-26 09:30,26,170.5,170.6,170.15,170.25,328
20101201|2010-08-26 10:00,26,170.35,170.35,167.25,168.55,1609
20101201|2010-08-26 10:30,26,168.55,169.5,167.3,169.1,681
20101201|2010-08-26 11:00,26,169.1,170.2,168.7,169.7,336
20101201|2010-08-26 11:30,26,169.7,171.4,169.6,171,598
20101201|2010-08-26 12:00,26,171,172.65,171,172.1,1165
20101201|2010-08-26 12:30,26,172.05,173.8,171.95,173.8,793
20101201|2010-08-27 02:30,27,172.4,174,172.4,173.85,252
20101201|2010-08-27 03:00,27,173.85,174.35,173.1,173.95,164
20101201|2010-08-27 03:30,27,173.85,174.15,173.75,173.75,67
20101201|2010-08-27 04:00,27,173.75,173.8,173.5,173.7,43
20101201|2010-08-27 04:30,27,173.55,173.55,172.9,173.15,85
20101201|2010-08-27 05:00,27,173.35,173.4,172.3,172.5,50
20101201|2010-08-27 05:30,27,172.5,172.9,172.4,172.9,73
20101201|2010-08-27 06:00,27,172.9,172.9,171.8,172,126
20101201|2010-08-27 06:30,27,171.85,172.2,171,171.1,207
20101201|2010-08-27 07:00,27,171.1,173.8,170.3,173.65,752
20101201|2010-08-27 07:30,27,173.6,178.5,172.8,178,3410
20101201|2010-08-27 08:00,27,178,178.95,176.35,178.4,1163
20101201|2010-08-27 08:30,27,178.75,180.7,178,178.7,1750
20101201|2010-08-27 09:00,27,178.85,179.75,177.65,179.35,775
20101201|2010-08-27 09:30,27,179.35,181.55,179.3,179.95,1357
20101201|2010-08-27 10:00,27,180.05,181.3,179.3,179.5,958
20101201|2010-08-27 10:30,27,179.5,180.35,178.65,179.25,473
20101201|2010-08-27 11:00,27,179.15,179.2,178.15,178.6,379
20101201|2010-08-27 11:30,27,178.4,179,178.25,178.35,186
20101201|2010-08-27 12:00,27,178.5,179.55,177.5,179.3,763
20101201|2010-08-27 12:30,27,179.3,179.95,178.7,179.7,491
20101201|2010-08-30 02:30,30,179.7,179.7,179,179,83
20101201|2010-08-30 03:00,30,179,179.5,178.95,179.45,34
20101201|2010-08-30 03:30,30,179.3,179.35,179.05,179.35,35
20101201|2010-08-30 04:00,30,179.3,179.35,179.3,179.35,3
20101201|2010-08-30 04:30,30,179.55,179.55,179.35,179.35,4
20101201|2010-08-30 05:00,30,179.3,179.45,178.9,178.95,67
20101201|2010-08-30 05:30,30,179,179.2,179,179.15,12
20101201|2010-08-30 06:00,30,179.1,179.1,178.9,178.9,11
20101201|2010-08-30 06:30,30,178.9,178.95,177.9,178.45,184
20101201|2010-08-30 07:00,30,178.8,181.2,176.8,180.45,774
20101201|2010-08-30 07:30,30,180.5,183.9,180.45,182.15,1256
20101201|2010-08-30 08:00,30,182,182.3,180.8,181,403
20101201|2010-08-30 08:30,30,181.15,183.15,180.25,182.45,687
20101201|2010-08-30 09:00,30,182.45,184.2,182.25,183.4,1076
20101201|2010-08-30 09:30,30,183.3,184.3,182.1,183.3,616
20101201|2010-08-30 10:00,30,183.4,183.5,181.5,181.5,752
20101201|2010-08-30 10:30,30,181.55,182.85,181.55,181.95,273
20101201|2010-08-30 11:00,30,182.1,182.35,180.7,181.75,223
20101201|2010-08-30 11:30,30,181.65,182.4,181.65,182.05,149
20101201|2010-08-30 12:00,30,182,182.15,181.05,181.15,362
20101201|2010-08-30 12:30,30,181.15,181.6,180,180.15,330
20101201|2010-08-31 02:30,31,180,180.8,179.4,180.45,240
20101201|2010-08-31 03:00,31,180.2,180.3,178.5,179.1,158
20101201|2010-08-31 03:30,31,179,179.65,178.55,179.6,56
20101201|2010-08-31 04:00,31,179.6,179.7,179.3,179.35,8
20101201|2010-08-31 04:30,31,179.2,179.65,178.8,179.15,21
20101201|2010-08-31 05:00,31,179.1,179.3,179,179.25,6
20101201|2010-08-31 05:30,31,179.3,179.65,179.2,179.55,41
20101201|2010-08-31 06:00,31,179.3,179.65,178.85,178.85,109
20101201|2010-08-31 06:30,31,178.8,181,178.5,180.5,227
20101201|2010-08-31 07:00,31,180.6,181.8,179.65,180.15,314
20101201|2010-08-31 07:30,31,180.15,182,180.15,181.6,506
20101201|2010-08-31 08:00,31,181.6,182.35,180.1,181.05,403
20101201|2010-08-31 08:30,31,180.9,181.95,180.85,181.3,217
20101201|2010-08-31 09:00,31,181.4,183.2,181.4,182,732
20101201|2010-08-31 09:30,31,182,182.25,181.5,181.75,288
20101201|2010-08-31 10:00,31,181.8,183.05,181.75,182.1,374
20101201|2010-08-31 10:30,31,182.05,182.7,180.9,180.9,310
20101201|2010-08-31 11:00,31,180.9,182.05,180.6,181.25,277
20101201|2010-08-31 11:30,31,181.25,181.5,180.85,181.25,103
20101201|2010-08-31 12:00,31,181.3,181.8,177.2,178.45,1422
20101201|2010-08-31 12:30,31,178.5,179.75,178.2,179.6,840
20101201|2010-09-01 02:30,1,179.65,180.7,179.65,180.4,350
20101201|2010-09-01 03:00,1,180.3,180.45,179.3,179.9,148
20101201|2010-09-01 03:30,1,179.95,180.75,179.85,180.6,59
20101201|2010-09-01 04:00,1,180.5,181.05,180.4,181.05,137
20101201|2010-09-01 04:30,1,181,181.05,180.4,180.4,41
20101201|2010-09-01 05:00,1,180.65,180.65,180.25,180.65,19
20101201|2010-09-01 05:30,1,180.6,180.6,180.25,180.6,26
20101201|2010-09-01 06:00,1,180.6,180.75,180.3,180.7,16
20101201|2010-09-01 06:30,1,180.8,181.45,180.65,181,96
20101201|2010-09-01 07:00,1,180.85,181.7,180.2,181.4,391
20101201|2010-09-01 07:30,1,181.55,183.1,181.3,182.45,1138
20101201|2010-09-01 08:00,1,182.5,183.9,182.5,183,827
20101201|2010-09-01 08:30,1,183.15,184.2,181.5,182.2,1462
20101201|2010-09-01 09:00,1,182.3,182.85,182,182.2,525
20101201|2010-09-01 09:30,1,182.2,182.75,181.9,181.95,685
20101201|2010-09-01 10:00,1,181.95,182.4,180.5,181,731
20101201|2010-09-01 10:30,1,181.05,182.25,181,182,239
20101201|2010-09-01 11:00,1,181.9,182.35,181.65,182.35,159
20101201|2010-09-01 11:30,1,182.35,182.35,181.75,182,198
20101201|2010-09-01 12:00,1,182.05,182.75,181.4,182.35,496
20101201|2010-09-01 12:30,1,182.3,182.75,181.75,181.95,373
20101201|2010-09-02 02:30,2,182,182.75,182,182.45,48
20101201|2010-09-02 03:00,2,182.4,182.4,181.9,182.2,35
20101201|2010-09-02 03:30,2,182.05,182.5,182,182.3,24
20101201|2010-09-02 04:00,2,182.15,182.3,182,182,16
20101201|2010-09-02 04:30,2,182.1,182.75,182,182.3,38
20101201|2010-09-02 05:00,2,182.5,182.5,182,182.1,21
20101201|2010-09-02 05:30,2,182.1,182.2,182.1,182.2,27
20101201|2010-09-02 06:00,2,182.25,183,181.35,182.5,208
20101201|2010-09-02 06:30,2,182.5,183.15,182.3,182.6,83
20101201|2010-09-02 07:00,2,182.55,185,182.3,183.6,1108
20101201|2010-09-02 07:30,2,183.65,184.7,182.35,184.25,1090
20101201|2010-09-02 08:00,2,184.25,186.65,184,186.15,2276
20101201|2010-09-02 08:30,2,186.1,186.2,185.3,186.2,841
20101201|2010-09-02 09:00,2,186.2,186.4,185.5,186.05,737
20101201|2010-09-02 09:30,2,186.05,186.45,185.7,186.2,560
20101201|2010-09-02 10:00,2,186.25,186.5,185.65,185.7,520
20101201|2010-09-02 10:30,2,185.75,186.1,185.55,185.7,266
20101201|2010-09-02 11:00,2,185.7,186.65,185.65,186.5,360
20101201|2010-09-02 11:30,2,186.4,186.5,185.2,185.45,394
20101201|2010-09-02 12:00,2,185.5,185.75,184.75,184.9,387
20101201|2010-09-02 12:30,2,184.85,185.15,184.4,184.8,328
20101201|2010-09-03 02:30,3,184.7,184.8,184,184.75,89
20101201|2010-09-03 03:00,3,184.6,184.9,184.1,184.9,83
20101201|2010-09-03 03:30,3,184.9,185.4,184.5,184.7,89
20101201|2010-09-03 04:00,3,184.65,184.9,184.6,184.9,14
20101201|2010-09-03 04:30,3,184.65,184.95,184.65,184.95,28
20101201|2010-09-03 05:00,3,184.95,185.3,184.85,185.3,36
20101201|2010-09-03 05:30,3,185.2,185.8,185.1,185.6,57
20101201|2010-09-03 06:00,3,185.65,185.65,185.05,185.15,26
20101201|2010-09-03 06:30,3,185.1,185.55,185.1,185.4,45
20101201|2010-09-03 07:00,3,185.65,187.2,185.05,186.55,1092
20101201|2010-09-03 07:30,3,186.65,186.9,185.05,185.75,567
20101201|2010-09-03 08:00,3,185.95,186.6,185.8,186.4,213
20101201|2010-09-03 08:30,3,186.4,186.85,185.65,186.35,491
20101201|2010-09-03 09:00,3,186.4,186.8,185.95,186,362
20101201|2010-09-03 09:30,3,186,186.55,185.95,186.35,235
20101201|2010-09-03 10:00,3,186.3,187.15,185.95,186.7,509
20101201|2010-09-03 10:30,3,186.7,188.35,186.7,187.85,1376
20101201|2010-09-03 11:00,3,187.8,187.95,187.1,187.15,303
20101201|2010-09-03 11:30,3,187.2,188,186.75,187.8,282
20101201|2010-09-03 12:00,3,187.75,187.8,186.8,186.85,511
20101201|2010-09-03 12:30,3,186.85,187.05,186.15,186.15,423
20101201|2010-09-07 02:30,7,186.2,186.95,185.6,186.8,324
20101201|2010-09-07 03:00,7,186.8,186.85,186.5,186.5,57
20101201|2010-09-07 03:30,7,186.5,186.5,185.75,185.75,77
20101201|2010-09-07 04:00,7,185.9,185.9,185.15,185.4,77
20101201|2010-09-07 04:30,7,185.2,185.4,184.8,184.95,199
20101201|2010-09-07 05:00,7,185,185,183.05,183.35,414
20101201|2010-09-07 05:30,7,183.3,184.4,183.2,183.85,101
20101201|2010-09-07 06:00,7,183.9,184.75,183.6,184.35,148
20101201|2010-09-07 06:30,7,184.35,184.7,183.55,184,191
20101201|2010-09-07 07:00,7,183.9,184.35,182.75,183.9,540
20101201|2010-09-07 07:30,7,184,184.35,182.6,182.8,517
20101201|2010-09-07 08:00,7,182.85,183.85,182.75,183.65,347
20101201|2010-09-07 08:30,7,183.8,183.95,183.3,183.3,327
20101201|2010-09-07 09:00,7,183.4,183.85,183.2,183.75,327
20101201|2010-09-07 09:30,7,183.65,186.65,183.35,186,1189
20101201|2010-09-07 10:00,7,186.1,187.8,185.7,186.8,866
20101201|2010-09-07 10:30,7,186.95,190.5,186.65,189.05,1956
20101201|2010-09-07 11:00,7,189,189.65,188.6,189.35,456
20101201|2010-09-07 11:30,7,189.3,189.45,188.7,189.4,251
20101201|2010-09-07 12:00,7,189.45,192.85,189.3,192.4,2072
20101201|2010-09-07 12:30,7,192.35,193.55,192.2,193,1336
20101201|2010-09-07 13:00,7,193.2,193.2,193.2,193.2,1
20101201|2010-09-08 02:30,8,193,195.55,192.6,194.75,570
20101201|2010-09-08 03:00,8,194.7,196.3,194.7,196,285
20101201|2010-09-08 03:30,8,196.1,196.75,195.75,196.25,206
20101201|2010-09-08 04:00,8,196.15,198.65,195.95,197.95,489
20101201|2010-09-08 04:30,8,198.25,198.25,197.05,197.5,128
20101201|2010-09-08 05:00,8,197.5,197.5,196.1,196.5,187
20101201|2010-09-08 05:30,8,196.35,197.7,196.15,197.35,96
20101201|2010-09-08 06:00,8,197.35,197.5,196.6,196.7,88
20101201|2010-09-08 06:30,8,196.8,196.85,195,195.7,187
20101201|2010-09-08 07:00,8,195.9,196.8,193.55,195.2,1062
20101201|2010-09-08 07:30,8,195.2,195.7,193.1,194.75,832
20101201|2010-09-08 08:00,8,194.75,195,193.5,193.55,593
20101201|2010-09-08 08:30,8,193.55,194.65,193.2,193.7,644
20101201|2010-09-08 09:00,8,193.6,194.15,193.2,193.4,395
20101201|2010-09-08 09:30,8,193.5,194.8,189.6,192.65,1654
20101201|2010-09-08 10:00,8,192.5,194.05,192.4,193.45,456
20101201|2010-09-08 10:30,8,193.3,193.35,192.4,192.9,219
20101201|2010-09-08 11:00,8,192.95,195,192.8,193.5,476
20101201|2010-09-08 11:30,8,193.5,194.05,193.2,193.4,121
20101201|2010-09-08 12:00,8,193.6,195,193.45,194.2,822
20101201|2010-09-08 12:30,8,194.2,194.55,191.7,191.8,827
20101201|2010-09-09 02:30,9,191.45,193.35,189.3,192.85,771
20101201|2010-09-09 03:00,9,192.7,192.7,192.1,192.55,59
20101201|2010-09-09 03:30,9,192.65,192.65,192.1,192.25,85
20101201|2010-09-09 04:00,9,192.1,192.1,190.9,191.65,130
20101201|2010-09-09 04:30,9,191.5,192,191.5,191.95,12
20101201|2010-09-09 05:00,9,192.1,193.8,192.1,193,112
20101201|2010-09-09 05:30,9,192.5,193,192.5,192.9,40
20101201|2010-09-09 06:00,9,193,193.05,192.9,193.05,45
20101201|2010-09-09 06:30,9,193.05,193.5,192.55,192.6,55
20101201|2010-09-09 07:00,9,192.55,192.55,191.5,192.5,465
20101201|2010-09-09 07:30,9,192.5,193.5,192.15,193,557
20101201|2010-09-09 08:00,9,193,193,191.85,192.3,265
20101201|2010-09-09 08:30,9,192.3,193.1,191.9,192.8,393
20101201|2010-09-09 09:00,9,192.75,193.2,192.3,192.8,208
20101201|2010-09-09 09:30,9,192.8,192.95,192.45,192.9,187
20101201|2010-09-09 10:00,9,192.95,194,192.65,193.05,876
20101201|2010-09-09 10:30,9,193.05,193.2,191.45,191.7,525
20101201|2010-09-09 11:00,9,191.6,191.7,190.8,191.1,486
20101201|2010-09-09 11:30,9,191.15,192.4,190.95,191.5,247
20101201|2010-09-09 12:00,9,191.3,191.8,190.25,190.3,522
20101201|2010-09-09 12:30,9,190.3,190.8,190,190.2,594
20101201|2010-09-10 02:30,10,189.95,191.85,189.75,191.8,262
20101201|2010-09-10 03:00,10,191.85,192,191.5,192,66
20101201|2010-09-10 03:30,10,191.8,192.3,191.55,191.55,47
20101201|2010-09-10 04:00,10,191.5,191.8,191.5,191.7,11
20101201|2010-09-10 04:30,10,191.85,191.95,191.65,191.95,28
20101201|2010-09-10 05:00,10,192,192,191.55,191.85,20
20101201|2010-09-10 05:30,10,191.7,191.95,191.7,191.85,13
20101201|2010-09-10 06:00,10,191.9,191.95,191.5,191.55,21
20101201|2010-09-10 06:30,10,191.5,191.5,190.1,190.6,106
20101201|2010-09-10 07:00,10,190.4,192.4,190.2,191.6,315
20101201|2010-09-10 07:30,10,191.55,192.85,191.2,191.7,432
20101201|2010-09-10 08:00,10,191.8,193,191.65,192.65,328
20101201|2010-09-10 08:30,10,192.7,194,192.7,193.95,754
20101201|2010-09-10 09:00,10,193.95,194.25,192.95,193.9,629
20101201|2010-09-10 09:30,10,193.9,193.95,192.65,193.15,305
20101201|2010-09-10 10:00,10,193.2,193.4,192.35,192.8,368
20101201|2010-09-10 10:30,10,192.8,192.95,192.2,192.7,317
20101201|2010-09-10 11:00,10,192.75,193.15,190.15,190.15,537
20101201|2010-09-10 11:30,10,190.25,190.9,187.15,187.3,1809
20101201|2010-09-10 12:00,10,187.3,190.25,186.9,190,1094
20101201|2010-09-10 12:30,10,190,190.3,188.3,189.8,784
20101201|2010-09-10 13:00,10,189.8,189.8,189.8,189.8,1
20101201|2010-09-13 02:30,13,189.95,191.05,189.9,190.85,250
20101201|2010-09-13 03:00,13,190.55,190.75,189.6,190.3,138
20101201|2010-09-13 03:30,13,190.35,190.85,190.2,190.65,31
20101201|2010-09-13 04:00,13,190.85,191,190.5,190.8,42
20101201|2010-09-13 04:30,13,190.9,191,190.75,190.8,18
20101201|2010-09-13 05:00,13,190.8,190.8,190.45,190.55,22
20101201|2010-09-13 05:30,13,190.6,191,190.5,190.9,21
20101201|2010-09-13 06:00,13,190.95,191.3,190.75,191,57
20101201|2010-09-13 06:30,13,191,192,191,191.4,238
20101201|2010-09-13 07:00,13,191.6,192.15,190.75,191.4,374
20101201|2010-09-13 07:30,13,191.45,192.25,190.75,190.9,425
20101201|2010-09-13 08:00,13,191,191.6,190.15,191.5,332
20101201|2010-09-13 08:30,13,191.45,192.7,191.3,191.45,406
20101201|2010-09-13 09:00,13,191.65,192.35,191.3,191.8,254
20101201|2010-09-13 09:30,13,191.8,191.9,190.7,191.3,163
20101201|2010-09-13 10:00,13,191.2,191.4,190.15,190.55,368
20101201|2010-09-13 10:30,13,190.55,190.75,189,190.15,827
20101201|2010-09-13 11:00,13,190.1,190.15,188.2,189.35,637
20101201|2010-09-13 11:30,13,189.35,189.7,188.6,189.2,375
20101201|2010-09-13 12:00,13,189.2,189.9,188.7,189.3,368
20101201|2010-09-13 12:30,13,189.3,190.85,189.25,190.75,584
20101201|2010-09-14 02:30,14,191.15,191.75,190.15,191.4,410
20101201|2010-09-14 03:00,14,191.5,192,191.05,191.95,189
20101201|2010-09-14 03:30,14,192,192,191.3,191.4,72
20101201|2010-09-14 04:00,14,191.35,192.05,191.25,192.05,156
20101201|2010-09-14 04:30,14,192,192.05,191.5,191.7,40
20101201|2010-09-14 05:00,14,191.7,191.95,191.65,191.65,7
20101201|2010-09-14 05:30,14,191.6,191.85,191.6,191.65,20
20101201|2010-09-14 06:00,14,191.65,191.7,191.45,191.7,31
20101201|2010-09-14 06:30,14,191.7,192.25,190.6,190.6,169
20101201|2010-09-14 07:00,14,190.5,192.4,190.45,192.3,505
20101201|2010-09-14 07:30,14,192.2,194.75,192.15,193.25,1859
20101201|2010-09-14 08:00,14,193.25,193.9,193.2,193.8,316
20101201|2010-09-14 08:30,14,193.9,194.3,193.35,194,658
20101201|2010-09-14 09:00,14,193.95,196.8,193.55,196.15,1723
20101201|2010-09-14 09:30,14,196.1,196.35,194.8,195.3,758
20101201|2010-09-14 10:00,14,195.4,195.95,194.65,194.65,384
20101201|2010-09-14 10:30,14,194.65,195.5,194.15,194.9,437
20101201|2010-09-14 11:00,14,194.9,195.05,194.6,194.8,205
20101201|2010-09-14 11:30,14,194.7,195,194.4,194.65,226
20101201|2010-09-14 12:00,14,194.8,195.45,194.7,195.3,367
20101201|2010-09-14 12:30,14,195.25,195.45,194.6,194.85,346
20101201|2010-09-15 02:30,15,194.55,195.25,194,194.25,192
20101201|2010-09-15 03:00,15,194.25,195.9,194.25,195.6,281
20101201|2010-09-15 03:30,15,195.65,196.1,195.2,195.25,143
20101201|2010-09-15 04:00,15,195.2,195.2,194.05,194.5,155
20101201|2010-09-15 04:30,15,195,195,194.5,194.85,9
20101201|2010-09-15 05:00,15,195.2,195.4,194.85,194.85,20
20101201|2010-09-15 05:30,15,195.15,195.15,194.8,194.8,12
20101201|2010-09-15 06:00,15,194.95,195,194.2,194.2,85
20101201|2010-09-15 06:30,15,194.35,194.9,194.2,194.55,52
20101201|2010-09-15 07:00,15,194.75,194.9,192,192.9,795
20101201|2010-09-15 07:30,15,192.55,194.25,192.25,193.65,686
20101201|2010-09-15 08:00,15,193.65,193.8,189.15,191.65,2267
20101201|2010-09-15 08:30,15,191.55,192.5,191.55,192.15,487
20101201|2010-09-15 09:00,15,192.1,195.25,192.1,194.65,1017
20101201|2010-09-15 09:30,15,194.65,194.9,194.1,194.85,306
20101201|2010-09-15 10:00,15,194.9,195.05,193.85,194.4,345
20101201|2010-09-15 10:30,15,194.3,194.4,193.45,194.15,303
20101201|2010-09-15 11:00,15,194.15,194.3,193.75,194.3,101
20101201|2010-09-15 11:30,15,194,195.75,194,194.7,346
20101201|2010-09-15 12:00,15,194.7,194.7,193.8,194.15,325
20101201|2010-09-15 12:30,15,194.05,194.15,192.7,192.8,425
20101201|2010-09-16 02:30,16,192.6,194,192.6,193.6,96
20101201|2010-09-16 03:00,16,193.75,194,193.6,193.9,34
20101201|2010-09-16 03:30,16,193.75,194.2,193.35,193.35,87
20101201|2010-09-16 04:00,16,193.35,193.6,192.9,193.4,105
20101201|2010-09-16 04:30,16,193.3,193.4,192.9,193.4,18
20101201|2010-09-16 05:00,16,193.15,193.6,193.15,193.35,27
20101201|2010-09-16 05:30,16,193.35,193.75,193.15,193.75,42
20101201|2010-09-16 06:00,16,193.6,194.1,193.45,194.1,42
20101201|2010-09-16 06:30,16,194.2,194.7,194,194.45,116
20101201|2010-09-16 07:00,16,194.4,197.6,194.25,195.65,1673
20101201|2010-09-16 07:30,16,195.65,196.1,194.8,195.75,393
20101201|2010-09-16 08:00,16,195.5,195.9,195.2,195.65,215
20101201|2010-09-16 08:30,16,195.55,196.35,195.2,196.1,365
20101201|2010-09-16 09:00,16,195.85,196.1,195.05,195.5,427
20101201|2010-09-16 09:30,16,195.4,195.6,191.8,192.25,1441
20101201|2010-09-16 10:00,16,192.2,193.15,190.8,191.85,1596
20101201|2010-09-16 10:30,16,191.9,192,190.6,191.8,625
20101201|2010-09-16 11:00,16,191.9,192.35,191.55,192.2,182
20101201|2010-09-16 11:30,16,192.1,192.5,191.8,192.15,155
20101201|2010-09-16 12:00,16,192.1,192.2,191.15,191.55,398
20101201|2010-09-16 12:30,16,191.65,191.7,191.25,191.35,300
20101201|2010-09-17 02:30,17,191.95,193.55,191.85,193.4,344
20101201|2010-09-17 03:00,17,193.35,193.95,193.2,193.45,122
20101201|2010-09-17 03:30,17,193.4,193.95,193.35,193.8,38
20101201|2010-09-17 04:00,17,193.85,193.85,193.7,193.7,12
20101201|2010-09-17 04:30,17,193.85,193.85,193.4,193.65,38
20101201|2010-09-17 05:00,17,193.75,194.05,193.6,193.8,78
20101201|2010-09-17 05:30,17,193.7,193.8,192.7,192.7,119
20101201|2010-09-17 06:00,17,192.65,193.65,192.6,193.5,91
20101201|2010-09-17 06:30,17,193.3,193.3,192.8,192.8,51
20101201|2010-09-17 07:00,17,192.9,193.3,190,191.35,833
20101201|2010-09-17 07:30,17,191.35,191.35,189.35,190.5,887
20101201|2010-09-17 08:00,17,190.5,190.8,190,190.65,291
20101201|2010-09-17 08:30,17,190.65,190.65,189.85,190.3,631
20101201|2010-09-17 09:00,17,190.3,190.6,190,190.1,227
20101201|2010-09-17 09:30,17,190.1,190.1,188.8,189.2,1589
20101201|2010-09-17 10:00,17,189.15,189.75,188.8,188.8,328
20101201|2010-09-17 10:30,17,188.95,189.55,187.75,187.75,1469
20101201|2010-09-17 11:00,17,187.75,189.55,187.7,189.3,856
20101201|2010-09-17 11:30,17,189.35,190.05,189.25,189.55,302
20101201|2010-09-17 12:00,17,189.65,189.95,189.15,189.25,416
20101201|2010-09-17 12:30,17,189.25,189.8,189,189.1,283
20101201|2010-09-20 02:30,20,190,190.7,189.9,190.55,297
20101201|2010-09-20 03:00,20,190.55,190.75,189.1,189.5,213
20101201|2010-09-20 03:30,20,189.6,189.95,189.6,189.65,29
20101201|2010-09-20 04:00,20,189.4,189.4,187.35,188.3,293
20101201|2010-09-20 04:30,20,188.2,188.4,188,188.05,16
20101201|2010-09-20 05:00,20,188.35,188.65,188.3,188.65,19
20101201|2010-09-20 05:30,20,188.7,188.75,187.5,187.7,104
20101201|2010-09-20 06:00,20,187.6,187.85,187.1,187.15,324
20101201|2010-09-20 06:30,20,187.15,187.5,187,187,245
20101201|2010-09-20 07:00,20,187,187.6,185.2,187.35,1433
20101201|2010-09-20 07:30,20,187.5,188.4,186.35,186.75,853
20101201|2010-09-20 08:00,20,186.9,187.4,186.2,186.55,170
20101201|2010-09-20 08:30,20,186.7,186.7,184.85,185.4,1207
20101201|2010-09-20 09:00,20,185.5,186.35,185.3,185.9,407
20101201|2010-09-20 09:30,20,185.75,185.8,182.9,183.9,2568
20101201|2010-09-20 10:00,20,183.8,184.65,183.4,184.4,464
20101201|2010-09-20 10:30,20,184.35,184.5,181.7,181.8,2281
20101201|2010-09-20 11:00,20,181.9,182.25,181.15,181.65,1571
20101201|2010-09-20 11:30,20,181.65,182,181.2,181.3,463
20101201|2010-09-20 12:00,20,181.35,182.35,180.95,182,1134
20101201|2010-09-20 12:30,20,182,183.25,181.85,182.55,334
20101201|2010-09-21 02:30,21,182.85,183.4,182.5,183,323
20101201|2010-09-21 03:00,21,183.15,184,182.85,183.75,193
20101201|2010-09-21 03:30,21,183.7,184.25,183.35,183.55,135
20101201|2010-09-21 04:00,21,183.4,183.55,182.6,182.8,100
20101201|2010-09-21 04:30,21,182.8,183.1,182.6,183.1,55
20101201|2010-09-21 05:00,21,183.3,183.3,182.6,182.85,25
20101201|2010-09-21 05:30,21,182.9,183.35,182.65,183.3,101
20101201|2010-09-21 06:00,21,183.25,183.35,182.6,182.65,35
20101201|2010-09-21 06:30,21,182.85,183.65,182.85,183.65,126
20101201|2010-09-21 07:00,21,183.6,184.05,181.2,182.3,1153
20101201|2010-09-21 07:30,21,182.25,182.95,181.95,182.2,552
20101201|2010-09-21 08:00,21,182.3,182.95,181.65,182.3,451
20101201|2010-09-21 08:30,21,182.35,182.35,181.85,182.2,439
20101201|2010-09-21 09:00,21,182.2,182.7,181.5,182.4,610
20101201|2010-09-21 09:30,21,182.5,185.9,182.35,185,1639
20101201|2010-09-21 10:00,21,185,185.3,184,184.4,479
20101201|2010-09-21 10:30,21,184.2,185.45,183.95,185.2,384
20101201|2010-09-21 11:00,21,185.15,185.4,184.75,185.05,399
20101201|2010-09-21 11:30,21,185.05,185.5,184.9,185.35,210
20101201|2010-09-21 12:00,21,185.3,185.5,182.55,182.95,1487
20101201|2010-09-21 12:30,21,182.95,183,182.05,182.5,400
20101201|2010-09-22 02:30,22,183.65,184.5,183.5,184,140
20101201|2010-09-22 03:00,22,184.05,184.55,183.95,184.55,60
20101201|2010-09-22 03:30,22,184.6,184.95,184.4,184.4,61
20101201|2010-09-22 04:00,22,184.4,185.7,184.4,185.7,190
20101201|2010-09-22 04:30,22,185.75,185.9,185.25,185.35,60
20101201|2010-09-22 05:00,22,185.5,185.55,185.15,185.5,26
20101201|2010-09-22 05:30,22,185.5,185.9,185.5,185.5,122
20101201|2010-09-22 06:00,22,185.45,186.7,185.45,186,344
20101201|2010-09-22 06:30,22,186.05,186.3,185.45,185.45,152
20101201|2010-09-22 07:00,22,185.45,186,184.95,185.4,271
20101201|2010-09-22 07:30,22,185.25,187.4,183.8,186.7,1036
20101201|2010-09-22 08:00,22,186.75,186.85,185.25,185.35,382
20101201|2010-09-22 08:30,22,185.3,185.9,185,185.25,262
20101201|2010-09-22 09:00,22,185.2,185.25,181.9,182.35,1685
20101201|2010-09-22 09:30,22,182.35,183.6,182.1,182.9,536
20101201|2010-09-22 10:00,22,182.8,182.9,181.7,182.55,888
20101201|2010-09-22 10:30,22,182.6,182.8,181.5,181.7,517
20101201|2010-09-22 11:00,22,181.8,182.05,180.7,181.5,1290
20101201|2010-09-22 11:30,22,181.6,182,180.5,181,675
20101201|2010-09-22 12:00,22,181,181.1,179.35,180.15,1695
20101201|2010-09-22 12:30,22,180.1,180.75,179.9,180.45,374
20101201|2010-09-23 02:30,23,181,182.8,181,182.3,273
20101201|2010-09-23 03:00,23,182.5,182.9,182,182.1,139
20101201|2010-09-23 03:30,23,182.15,182.35,181.8,181.8,35
20101201|2010-09-23 04:00,23,181.8,181.8,181.25,181.4,52
20101201|2010-09-23 04:30,23,181.3,181.3,181.05,181.25,65
20101201|2010-09-23 05:00,23,181.1,181.15,180.8,181.15,22
20101201|2010-09-23 05:30,23,180.8,181.3,180.7,180.7,66
20101201|2010-09-23 06:00,23,180.85,181.8,180.8,181.55,53
20101201|2010-09-23 06:30,23,181.25,181.35,180.65,181.15,88
20101201|2010-09-23 07:00,23,181.15,181.15,179.95,180.05,694
20101201|2010-09-23 07:30,23,180.05,180.85,180,180.8,650
20101201|2010-09-23 08:00,23,180.8,181.2,180.5,180.6,640
20101201|2010-09-23 08:30,23,180.6,181,180.5,180.6,396
20101201|2010-09-23 09:00,23,180.65,180.9,180.05,180.3,649
20101201|2010-09-23 09:30,23,180.4,180.6,180,180.45,311
20101201|2010-09-23 10:00,23,180.35,180.75,179.6,180.7,518
20101201|2010-09-23 10:30,23,180.65,182.7,180.6,182.6,909
20101201|2010-09-23 11:00,23,182.5,183.25,181.4,182,867
20101201|2010-09-23 11:30,23,181.9,182.9,181.7,182.05,293
20101201|2010-09-23 12:00,23,182.35,182.4,181.35,181.75,336
20101201|2010-09-23 12:30,23,181.7,182.95,181.6,182.65,278
20101201|2010-09-24 02:30,24,181.95,183,181.8,182.75,252
20101201|2010-09-24 03:00,24,182.9,183,182.4,182.5,49
20101201|2010-09-24 03:30,24,182.2,182.9,182.2,182.5,31
20101201|2010-09-24 04:00,24,182.5,182.5,182,182.2,21
20101201|2010-09-24 04:30,24,182.05,182.25,181.9,182.2,27
20101201|2010-09-24 05:00,24,182,182.15,181.8,182,39
20101201|2010-09-24 05:30,24,182.15,182.45,182,182.2,34
20101201|2010-09-24 06:00,24,182.3,183.05,182.3,182.8,51
20101201|2010-09-24 06:30,24,182.75,182.95,182.35,182.35,91
20101201|2010-09-24 07:00,24,182.5,183.15,182.05,182.55,499
20101201|2010-09-24 07:30,24,182.55,183.7,181.95,182.9,880
20101201|2010-09-24 08:00,24,182.9,183,180.3,182,1167
20101201|2010-09-24 08:30,24,181.95,182.5,181.35,182,382
20101201|2010-09-24 09:00,24,181.85,182,180.6,181.6,726
20101201|2010-09-24 09:30,24,181.6,182.9,181.1,182.5,913
20101201|2010-09-24 10:00,24,182.6,182.65,180.05,180.75,847
20101201|2010-09-24 10:30,24,180.7,181.1,178.3,179.35,2068
20101201|2010-09-24 11:00,24,179.35,179.8,178.25,179.8,729
20101201|2010-09-24 11:30,24,179.65,180.2,179.35,179.4,246
20101201|2010-09-24 12:00,24,179.35,180.9,179.35,180.9,482
20101201|2010-09-24 12:30,24,180.9,181,180.4,180.65,205
20101201|2010-09-27 02:30,27,180.7,182.25,180.65,181.9,257
20101201|2010-09-27 03:00,27,181.8,182,181.45,181.9,64
20101201|2010-09-27 03:30,27,181.9,182.65,181.9,182.4,94
20101201|2010-09-27 04:00,27,182.6,182.6,182.15,182.3,20
20101201|2010-09-27 04:30,27,182.35,182.55,182.1,182.25,40
20101201|2010-09-27 05:00,27,182.2,182.4,182.15,182.2,23
20101201|2010-09-27 05:30,27,182.1,182.2,181.75,181.85,32
20101201|2010-09-27 06:00,27,181.75,181.8,181.65,181.65,26
20101201|2010-09-27 06:30,27,181.8,182.25,181.65,181.9,43
20101201|2010-09-27 07:00,27,182.15,185,181.8,184.05,954
20101201|2010-09-27 07:30,27,184,184.5,183.35,184.1,1015
20101201|2010-09-27 08:00,27,184.15,184.5,182.65,182.8,478
20101201|2010-09-27 08:30,27,182.8,183.35,181.65,182.15,477
20101201|2010-09-27 09:00,27,182.25,182.3,180.85,181.6,1071
20101201|2010-09-27 09:30,27,181.75,182.2,181.6,181.65,269
20101201|2010-09-27 10:00,27,181.75,181.9,179.55,180.65,910
20101201|2010-09-27 10:30,27,180.65,182.1,180.55,181.05,273
20101201|2010-09-27 11:00,27,181.2,182.9,181.05,181.95,533
20101201|2010-09-27 11:30,27,182,182.35,181.7,181.95,103
20101201|2010-09-27 12:00,27,182.05,182.4,181.75,182.35,301
20101201|2010-09-27 12:30,27,182.25,182.75,182.2,182.75,257
20101201|2010-09-28 02:30,28,181.55,182.25,181.55,181.9,169
20101201|2010-09-28 03:00,28,181.9,183.05,181.9,182.85,316
20101201|2010-09-28 03:30,28,182.9,182.9,182.45,182.55,85
20101201|2010-09-28 04:00,28,182.6,183,182.6,182.8,64
20101201|2010-09-28 04:30,28,182.9,183.05,182.65,182.9,67
20101201|2010-09-28 05:00,28,183,183,182.75,182.9,21
20101201|2010-09-28 05:30,28,182.95,183.25,182.8,183.25,96
20101201|2010-09-28 06:00,28,183.25,183.35,183,183,39
20101201|2010-09-28 06:30,28,183,183.4,182.9,182.9,121
20101201|2010-09-28 07:00,28,182.8,183.6,182.1,183.5,675
20101201|2010-09-28 07:30,28,183.45,184.35,183.2,183.95,1005
20101201|2010-09-28 08:00,28,184.05,184.45,183.65,184.05,345
20101201|2010-09-28 08:30,28,184,184.65,183.25,184.65,513
20101201|2010-09-28 09:00,28,184.65,184.8,183.35,183.85,595
20101201|2010-09-28 09:30,28,184,184.9,183.7,184.75,554
20101201|2010-09-28 10:00,28,184.75,185.35,184.35,184.6,566
20101201|2010-09-28 10:30,28,184.55,188.35,184.5,187.6,2062
20101201|2010-09-28 11:00,28,187.6,190.9,187.3,188.85,3458
20101201|2010-09-28 11:30,28,188.8,189.45,188.75,189.25,285
20101201|2010-09-28 12:00,28,189.25,189.5,188.65,188.95,759
20101201|2010-09-28 12:30,28,189,189.45,188.8,189.35,365
20101201|2010-09-29 02:30,29,188.95,189.45,187.45,188.3,380
20101201|2010-09-29 03:00,29,188.35,188.35,187.5,187.9,80
20101201|2010-09-29 03:30,29,188,188.25,187.75,188.25,14
20101201|2010-09-29 04:00,29,188.3,188.7,188.2,188.4,52
20101201|2010-09-29 04:30,29,188.4,189.4,188.4,189.25,135
20101201|2010-09-29 05:00,29,189.25,189.25,188.5,188.6,29
20101201|2010-09-29 05:30,29,188.55,189.15,188.55,189,65
20101201|2010-09-29 06:00,29,189,189.15,187.75,187.85,91
20101201|2010-09-29 06:30,29,187.9,188.15,187.65,187.95,78
20101201|2010-09-29 07:00,29,188.05,188.2,186.25,187.7,539
20101201|2010-09-29 07:30,29,187.4,188.15,186.1,186.8,697
20101201|2010-09-29 08:00,29,186.75,187,185.8,186.3,521
20101201|2010-09-29 08:30,29,186.3,186.3,184.25,184.6,1133
20101201|2010-09-29 09:00,29,184.65,186.15,184.45,184.9,857
20101201|2010-09-29 09:30,29,184.8,185.05,184.4,184.65,698
20101201|2010-09-29 10:00,29,184.6,184.6,183.25,184.25,1109
20101201|2010-09-29 10:30,29,184.2,185.1,183.65,184.65,431
20101201|2010-09-29 11:00,29,184.55,185.9,184.25,185.15,525
20101201|2010-09-29 11:30,29,185.1,185.8,185,185.65,174
20101201|2010-09-29 12:00,29,185.6,186.05,185.5,185.7,462
20101201|2010-09-29 12:30,29,185.75,185.95,184.5,185,372
20101201|2010-09-30 02:30,30,185.75,186.1,185.25,185.5,119
20101201|2010-09-30 03:00,30,185.6,186.15,185.5,186.1,61
20101201|2010-09-30 03:30,30,186.15,186.2,185.9,186.2,37
20101201|2010-09-30 04:00,30,186.15,186.9,186.1,186.75,101
20101201|2010-09-30 04:30,30,186.75,186.85,186.3,186.3,22
20101201|2010-09-30 05:00,30,186.3,186.5,186.1,186.5,15
20101201|2010-09-30 05:30,30,186.3,186.3,185.65,185.9,39
20101201|2010-09-30 06:00,30,185.9,186,185.7,185.7,17
20101201|2010-09-30 06:30,30,185.65,185.8,185.55,185.55,40
20101201|2010-09-30 07:00,30,185.55,186,184.1,185.3,518
20101201|2010-09-30 07:30,30,185.3,186.6,185.3,185.75,548
20101201|2010-09-30 08:00,30,185.7,187.45,185.7,186.45,947
20101201|2010-09-30 08:30,30,186.4,186.85,185.95,186.4,240
20101201|2010-09-30 09:00,30,186.4,186.5,183.5,184.1,1096
20101201|2010-09-30 09:30,30,184,184.8,183.25,183.9,687
20101201|2010-09-30 10:00,30,183.8,184.2,180.3,181.1,3167
20101201|2010-09-30 10:30,30,181.1,182,181,181.55,825
20101201|2010-09-30 11:00,30,181.5,181.65,180.1,180.65,1093
20101201|2010-09-30 11:30,30,180.65,182.45,180.45,182.25,575
20101201|2010-09-30 12:00,30,182.25,183.5,182.2,182.9,882
20101201|2010-09-30 12:30,30,182.85,183.3,182.3,182.85,314
20101201|2010-10-01 02:30,1,183.65,183.9,183.1,183.35,140
20101201|2010-10-01 03:00,1,183.35,183.8,183.2,183.45,138
20101201|2010-10-01 03:30,1,183.5,183.55,183.15,183.35,120
20101201|2010-10-01 04:00,1,183.35,183.5,183.3,183.5,52
20101201|2010-10-01 04:30,1,183.7,184,183.6,183.9,51
20101201|2010-10-01 05:00,1,183.9,184,183.7,183.7,51
20101201|2010-10-01 05:30,1,183.65,183.8,183.4,183.4,28
20101201|2010-10-01 06:00,1,183.4,183.7,183.25,183.7,47
20101201|2010-10-01 06:30,1,183.55,183.8,183.5,183.55,54
20101201|2010-10-01 07:00,1,183.6,184.7,183.05,184.15,494
20101201|2010-10-01 07:30,1,184.2,186.2,184,185.9,1249
20101201|2010-10-01 08:00,1,185.9,185.95,185.4,185.6,286
20101201|2010-10-01 08:30,1,185.6,185.9,184.95,185.65,498
20101201|2010-10-01 09:00,1,185.65,185.8,184.35,184.45,301
20101201|2010-10-01 09:30,1,184.4,184.4,182.1,183.35,844
20101201|2010-10-01 10:00,1,183.5,183.55,182.4,182.6,472
20101201|2010-10-01 10:30,1,182.65,183.45,181.9,182.85,483
20101201|2010-10-01 11:00,1,182.8,183.05,181.9,182.35,296
20101201|2010-10-01 11:30,1,182.45,183.1,182.45,182.8,129
20101201|2010-10-01 12:00,1,182.9,183.55,180.85,180.85,831
20101201|2010-10-01 12:30,1,180.9,181.1,180.5,180.95,527
20101201|2010-10-04 02:30,4,180.85,181.1,180.3,180.55,234
20101201|2010-10-04 03:00,4,180.4,180.5,180,180.15,179
20101201|2010-10-04 03:30,4,180.1,180.2,180,180.05,99
20101201|2010-10-04 04:00,4,180,180.25,180,180.25,97
20101201|2010-10-04 04:30,4,180.2,180.25,179.75,179.8,332
20101201|2010-10-04 05:00,4,179.85,179.95,179.3,179.4,220
20101201|2010-10-04 05:30,4,179.4,179.55,178.15,178.2,701
20101201|2010-10-04 06:00,4,178.2,178.7,177.75,178.25,1050
20101201|2010-10-04 06:30,4,178.4,178.9,177.55,177.55,447
20101201|2010-10-04 07:00,4,177.75,177.75,175.85,176.45,1723
20101201|2010-10-04 07:30,4,176.45,176.6,174.25,175.4,3381
20101201|2010-10-04 08:00,4,175.6,175.95,175.4,175.85,738
20101201|2010-10-04 08:30,4,175.75,175.95,175.35,175.75,597
20101201|2010-10-04 09:00,4,175.75,176.65,175.5,176.45,977
20101201|2010-10-04 09:30,4,176.6,176.7,175.6,176,644
20101201|2010-10-04 10:00,4,175.95,176.05,175.35,175.5,514
20101201|2010-10-04 10:30,4,175.5,176.6,175.45,176.1,507
20101201|2010-10-04 11:00,4,176,176.2,175.35,175.6,303
20101201|2010-10-04 11:30,4,175.6,175.6,175,175,432
20101201|2010-10-04 12:00,4,175,175.15,172.2,172.35,3757
20101201|2010-10-04 12:30,4,172.35,173.3,171.8,173,1066
20101201|2010-10-05 02:30,5,173.25,173.75,172.85,173.7,468
20101201|2010-10-05 03:00,5,173.7,174.25,173.4,174.25,297
20101201|2010-10-05 03:30,5,174.25,174.5,174.1,174.35,166
20101201|2010-10-05 04:00,5,174.45,174.55,174,174.15,212
20101201|2010-10-05 04:30,5,174.2,174.35,174,174.1,80
20101201|2010-10-05 05:00,5,174.2,174.35,174,174.1,41
20101201|2010-10-05 05:30,5,174.05,174.05,173.35,173.85,189
20101201|2010-10-05 06:00,5,173.8,174,172.85,173.05,475
20101201|2010-10-05 06:30,5,173.1,173.3,172.9,173.15,135
20101201|2010-10-05 07:00,5,173.05,173.3,172,172.6,1142
20101201|2010-10-05 07:30,5,172.65,173.4,172.15,173.3,771
20101201|2010-10-05 08:00,5,173.3,173.55,172.45,172.9,691
20101201|2010-10-05 08:30,5,173,173,171.6,172.2,1133
20101201|2010-10-05 09:00,5,172.1,173.95,172.1,173.45,701
20101201|2010-10-05 09:30,5,173.3,175.3,173.25,174.6,1139
20101201|2010-10-05 10:00,5,174.5,175,173.65,173.8,689
20101201|2010-10-05 10:30,5,173.95,174.5,173.9,174.4,212
20101201|2010-10-05 11:00,5,174.3,174.65,174.15,174.4,339
20101201|2010-10-05 11:30,5,174.35,174.75,173.95,174.15,334
20101201|2010-10-05 12:00,5,174.2,177.8,174.1,176.7,2005
20101201|2010-10-05 12:30,5,176.6,176.75,175.95,176.45,736
20101201|2010-10-06 02:30,6,176.75,177.3,175.7,175.95,242
20101201|2010-10-06 03:00,6,176,176,175.5,175.55,100
20101201|2010-10-06 03:30,6,175.5,175.95,175.5,175.65,43
20101201|2010-10-06 04:00,6,175.6,175.95,175.5,175.95,22
20101201|2010-10-06 04:30,6,175.65,175.65,175.1,175.1,89
20101201|2010-10-06 05:00,6,175.25,175.8,175.05,175.8,39
20101201|2010-10-06 05:30,6,175.6,176,175.5,175.65,42
20101201|2010-10-06 06:00,6,175.7,175.95,175.6,175.95,19
20101201|2010-10-06 06:30,6,175.75,175.95,175.65,175.95,21
20101201|2010-10-06 07:00,6,175.8,176.2,175.1,176.15,407
20101201|2010-10-06 07:30,6,176.15,177,175.85,176.3,699
20101201|2010-10-06 08:00,6,176.2,176.4,175.5,176.3,468
20101201|2010-10-06 08:30,6,176.15,176.3,175.55,175.75,313
20101201|2010-10-06 09:00,6,175.8,176.25,175.7,175.75,280
20101201|2010-10-06 09:30,6,175.75,176.85,175.05,176.35,876
20101201|2010-10-06 10:00,6,176.35,177.4,176.15,177.05,703
20101201|2010-10-06 10:30,6,177.15,177.7,176.2,176.35,568
20101201|2010-10-06 11:00,6,176.25,176.35,175.65,175.8,333
20101201|2010-10-06 11:30,6,175.95,175.95,175.5,175.55,114
20101201|2010-10-06 12:00,6,175.65,175.9,175.05,175.7,660
20101201|2010-10-06 12:30,6,175.7,176.9,175.65,176.3,503
20101201|2010-10-07 02:30,7,176.1,176.55,176.1,176.2,111
20101201|2010-10-07 03:00,7,176.2,176.3,176,176,68
20101201|2010-10-07 03:30,7,176.15,176.7,176.15,176.5,41
20101201|2010-10-07 04:00,7,176.65,176.65,175.95,176.15,39
20101201|2010-10-07 04:30,7,176.05,176.2,175.85,176.1,36
20101201|2010-10-07 05:00,7,176.1,176.2,176,176.05,23
20101201|2010-10-07 05:30,7,176.15,176.75,176.05,176.35,47
20101201|2010-10-07 06:00,7,176.25,176.8,176.2,176.65,66
20101201|2010-10-07 06:30,7,176.8,177.15,176.8,176.8,110
20101201|2010-10-07 07:00,7,176.75,178.1,176.6,177.65,633
20101201|2010-10-07 07:30,7,177.65,178.2,177.3,177.65,732
20101201|2010-10-07 08:00,7,177.7,177.8,176,176.4,776
20101201|2010-10-07 08:30,7,176.5,176.5,173.65,174.05,2051
20101201|2010-10-07 09:00,7,174,174.65,173.65,174.25,541
20101201|2010-10-07 09:30,7,174.25,174.8,173.9,174.25,480
20101201|2010-10-07 10:00,7,174.2,174.7,173.65,174.3,480
20101201|2010-10-07 10:30,7,174.4,176,174.25,175.2,600
20101201|2010-10-07 11:00,7,175.15,175.85,175.05,175.05,294
20101201|2010-10-07 11:30,7,175.1,175.1,174.25,174.3,115
20101201|2010-10-07 12:00,7,174.35,174.9,173.25,173.45,474
20101201|2010-10-07 12:30,7,173.4,173.85,173.3,173.3,227
20101201|2010-10-08 02:30,8,173.75,174.5,173.75,174.15,71
20101201|2010-10-08 03:00,8,174.35,174.4,172.3,172.4,253
20101201|2010-10-08 03:30,8,172.35,172.6,171.9,172.4,271
20101201|2010-10-08 04:00,8,172.4,173,172.2,173,94
20101201|2010-10-08 04:30,8,172.9,173,172.7,173,36
20101201|2010-10-08 05:00,8,172.7,173,172.3,172.75,89
20101201|2010-10-08 05:30,8,172.7,172.9,172.6,172.9,30
20101201|2010-10-08 06:00,8,172.95,173.6,172.7,173.25,56
20101201|2010-10-08 06:30,8,173.35,173.35,172.55,172.55,58
20101201|2010-10-08 07:00,8,173,174.15,172.6,173.05,307
20101201|2010-10-08 07:30,8,173.05,175.5,172.2,172.45,824
20101201|2010-10-08 08:00,8,172.45,174.5,172.45,174.45,377
20101201|2010-10-08 08:30,8,174.35,177.4,173.8,175.7,1217
20101201|2010-10-08 09:00,8,175.85,177.55,175.85,176.7,884
20101201|2010-10-08 09:30,8,176.65,180.3,176.6,178.4,2415
20101201|2010-10-08 10:00,8,178.45,179.7,178.45,179.55,470
20101201|2010-10-08 10:30,8,179.55,182.05,179.15,181.5,1568
20101201|2010-10-08 11:00,8,181.45,181.45,180.1,181.4,597
20101201|2010-10-08 11:30,8,181.3,181.7,180.5,180.7,243
20101201|2010-10-08 12:00,8,180.6,182.7,180.25,181.85,835
20101201|2010-10-08 12:30,8,182,182.95,182,182.65,974
20101201|2010-10-11 02:30,11,181.5,182.15,181.35,181.45,270
20101201|2010-10-11 03:00,11,181.35,181.35,180.5,180.7,140
20101201|2010-10-11 03:30,11,180.6,181.1,180.6,181.05,49
20101201|2010-10-11 04:00,11,181.05,181.45,181,181.45,63
20101201|2010-10-11 04:30,11,181.45,181.6,181.3,181.35,26
20101201|2010-10-11 05:00,11,181.35,181.6,181.35,181.5,69
20101201|2010-10-11 05:30,11,181.6,182.05,181.3,181.3,80
20101201|2010-10-11 06:00,11,181.3,181.4,181.3,181.3,32
20101201|2010-10-11 06:30,11,181.3,181.55,181,181.4,87
20101201|2010-10-11 07:00,11,181.4,181.65,180.6,181.3,447
20101201|2010-10-11 07:30,11,181.2,181.5,180.3,180.6,457
20101201|2010-10-11 08:00,11,180.6,182.4,180.4,181.75,557
20101201|2010-10-11 08:30,11,181.7,181.8,181.2,181.2,189
20101201|2010-10-11 09:00,11,181.35,181.85,180,180.4,303
20101201|2010-10-11 09:30,11,180.4,180.8,177.65,178.7,1440
20101201|2010-10-11 10:00,11,178.6,178.65,177.65,178.5,426
20101201|2010-10-11 10:30,11,178.55,178.6,176.4,176.75,1402
20101201|2010-10-11 11:00,11,176.6,178,176.35,177.8,550
20101201|2010-10-11 11:30,11,177.85,178.25,177.5,178.15,90
20101201|2010-10-11 12:00,11,178.25,179.4,178.15,179,598
20101201|2010-10-11 12:30,11,178.85,179.65,178.85,179.55,262
20101201|2010-10-12 02:30,12,179.55,180.35,179.15,179.4,171
20101201|2010-10-12 03:00,12,179.4,179.4,178.8,179.1,135
20101201|2010-10-12 03:30,12,179.05,179.1,178.65,178.7,72
20101201|2010-10-12 04:00,12,178.7,179.1,178.65,178.95,59
20101201|2010-10-12 04:30,12,178.95,179.2,178.95,179.2,26
20101201|2010-10-12 05:00,12,179.05,179.25,178.55,178.7,74
20101201|2010-10-12 05:30,12,178.9,179,178.8,179,19
20101201|2010-10-12 06:00,12,179.3,179.3,179,179,44
20101201|2010-10-12 06:30,12,178.95,180.1,178.95,180,112
20101201|2010-10-12 07:00,12,179.85,180.45,179.2,179.7,369
20101201|2010-10-12 07:30,12,179.7,181.45,179.5,180.65,739
20101201|2010-10-12 08:00,12,180.65,188,180.5,186.1,4403
20101201|2010-10-12 08:30,12,186.1,186.8,185.4,186.5,1475
20101201|2010-10-12 09:00,12,186.4,186.45,184.95,185.9,834
20101201|2010-10-12 09:30,12,185.95,186.8,185.5,185.5,352
20101201|2010-10-12 10:00,12,185.55,186.35,184.6,185.7,470
20101201|2010-10-12 10:30,12,185.75,186,185,185.15,231
20101201|2010-10-12 11:00,12,185.25,186.25,185.25,185.4,642
20101201|2010-10-12 11:30,12,185.4,186,185.2,185.8,201
20101201|2010-10-12 12:00,12,185.8,186.15,185.4,185.65,646
20101201|2010-10-12 12:30,12,185.65,185.9,185.5,185.5,329
20101201|2010-10-13 02:30,13,186.4,187.8,186,187.5,189
20101201|2010-10-13 03:00,13,187.6,187.6,186.1,186.4,262
20101201|2010-10-13 03:30,13,186.55,187.7,186.4,187.55,72
20101201|2010-10-13 04:00,13,187.5,187.75,187.5,187.5,63
20101201|2010-10-13 04:30,13,187.55,187.55,186.9,187.5,67
20101201|2010-10-13 05:00,13,187.5,187.85,187.35,187.75,99
20101201|2010-10-13 05:30,13,187.5,187.6,186.95,187.5,107
20101201|2010-10-13 06:00,13,187.4,187.6,187.05,187.55,233
20101201|2010-10-13 06:30,13,187.5,190.45,187.5,189.05,770
20101201|2010-10-13 07:00,13,189.1,189.5,187.7,188.4,863
20101201|2010-10-13 07:30,13,188.35,188.45,184.6,185.8,1801
20101201|2010-10-13 08:00,13,185.85,186.2,185.65,185.95,387
20101201|2010-10-13 08:30,13,185.85,186.25,185.65,185.95,245
20101201|2010-10-13 09:00,13,185.95,186.75,185.95,186.3,305
20101201|2010-10-13 09:30,13,186.4,187.7,185.8,186.2,805
20101201|2010-10-13 10:00,13,186.1,186.55,185.25,186.3,423
20101201|2010-10-13 10:30,13,186.3,186.5,185.6,185.85,201
20101201|2010-10-13 11:00,13,185.8,186.55,185.75,186.5,275
20101201|2010-10-13 11:30,13,186.3,186.4,186,186.25,119
20101201|2010-10-13 12:00,13,186.25,186.3,185.8,186.2,410
20101201|2010-10-13 12:30,13,186.2,186.25,185.8,185.8,245
20101201|2010-10-14 02:30,14,186.35,188.5,186.35,188.5,343
20101201|2010-10-14 03:00,14,188.35,188.6,187.65,188,108
20101201|2010-10-14 03:30,14,187.95,188.1,187.35,187.6,103
20101201|2010-10-14 04:00,14,187.65,188.65,187.6,188.4,109
20101201|2010-10-14 04:30,14,188.45,188.45,188.15,188.15,45
20101201|2010-10-14 05:00,14,188.25,188.3,187,187.2,190
20101201|2010-10-14 05:30,14,187.3,187.7,187.3,187.45,36
20101201|2010-10-14 06:00,14,187.4,187.4,186.6,186.85,102
20101201|2010-10-14 06:30,14,187,187.25,186.5,186.7,99
20101201|2010-10-14 07:00,14,186.95,187.1,185.65,185.9,380
20101201|2010-10-14 07:30,14,185.95,187.25,185.7,187.25,534
20101201|2010-10-14 08:00,14,187.15,187.5,186.25,187.3,538
20101201|2010-10-14 08:30,14,187.3,189.1,187.2,187.45,1382
20101201|2010-10-14 09:00,14,187.5,187.7,185.3,186.9,854
20101201|2010-10-14 09:30,14,186.8,187.05,186.1,186.3,328
20101201|2010-10-14 10:00,14,186.35,186.8,185.4,186.15,390
20101201|2010-10-14 10:30,14,186.15,186.9,185.8,186.3,301
20101201|2010-10-14 11:00,14,186.35,186.85,185.9,186.3,254
20101201|2010-10-14 11:30,14,186.3,186.6,186.1,186.3,123
20101201|2010-10-14 12:00,14,186.3,187.85,186.2,187.55,587
20101201|2010-10-14 12:30,14,187.7,187.8,187.25,187.6,394
20101201|2010-10-15 02:30,15,187.7,188.1,187.4,188,112
20101201|2010-10-15 03:00,15,188,188.05,187.5,187.9,27
20101201|2010-10-15 03:30,15,187.8,188.1,187.75,188.05,57
20101201|2010-10-15 04:00,15,188.1,188.5,188.1,188.5,96
20101201|2010-10-15 04:30,15,188.55,188.85,188.2,188.2,130
20101201|2010-10-15 05:00,15,188.15,188.45,188.1,188.3,49
20101201|2010-10-15 05:30,15,188.4,188.55,188.3,188.3,38
20101201|2010-10-15 06:00,15,188.3,188.35,188.1,188.3,36
20101201|2010-10-15 06:30,15,188.35,188.65,188,188.2,61
20101201|2010-10-15 07:00,15,188.25,189.35,187.95,188.2,507
20101201|2010-10-15 07:30,15,188.2,188.6,186.8,186.9,733
20101201|2010-10-15 08:00,15,186.85,187.7,186.1,186.85,457
20101201|2010-10-15 08:30,15,186.85,187.2,185.75,186.35,496
20101201|2010-10-15 09:00,15,186.3,186.5,183.25,184.1,1642
20101201|2010-10-15 09:30,15,184.35,185.75,183.85,185.25,524
20101201|2010-10-15 10:00,15,185.15,185.85,184.7,185.7,379
20101201|2010-10-15 10:30,15,185.65,186.2,185.25,185.3,200
20101201|2010-10-15 11:00,15,185.3,185.9,185.2,185.9,258
20101201|2010-10-15 11:30,15,185.65,185.9,185.25,185.25,57
20101201|2010-10-15 12:00,15,185.35,187.2,185.25,186.9,796
20101201|2010-10-15 12:30,15,186.8,187.4,186.45,186.45,524
20101201|2010-10-18 02:30,18,186.1,186.1,183.75,183.95,317
20101201|2010-10-18 03:00,18,183.9,184.25,183.75,184.2,117
20101201|2010-10-18 03:30,18,184.3,184.5,184,184.5,33
20101201|2010-10-18 04:00,18,184.45,184.7,184.3,184.6,35
20101201|2010-10-18 04:30,18,184.6,184.6,184.2,184.5,47
20101201|2010-10-18 05:00,18,184.6,184.9,184.4,184.5,75
20101201|2010-10-18 05:30,18,184.5,185.15,184.4,185.15,63
20101201|2010-10-18 06:00,18,185,185.3,184.7,185,40
20101201|2010-10-18 06:30,18,185,185,184.6,184.95,41
20101201|2010-10-18 07:00,18,185,187.35,184.75,187.35,511
20101201|2010-10-18 07:30,18,187.4,188,185.45,186.7,836
20101201|2010-10-18 08:00,18,186.9,187.45,186.4,186.75,306
20101201|2010-10-18 08:30,18,186.85,187.15,186.6,186.8,345
20101201|2010-10-18 09:00,18,186.85,187.7,186.25,187.4,903
20101201|2010-10-18 09:30,18,187.35,188.25,187.2,187.65,644
20101201|2010-10-18 10:00,18,187.55,188.25,185.75,186,562
20101201|2010-10-18 10:30,18,186.15,186.35,185.9,186.15,236
20101201|2010-10-18 11:00,18,186.15,186.35,185.9,186,193
20101201|2010-10-18 11:30,18,186,186,185.5,185.5,473
20101201|2010-10-18 12:00,18,185.5,185.85,185.25,185.5,436
20101201|2010-10-18 12:30,18,185.5,185.65,185.05,185.1,391
20101201|2010-10-19 02:30,19,184.9,186.25,184.9,186.25,172
20101201|2010-10-19 03:00,19,186.25,187.1,186.25,186.8,120
20101201|2010-10-19 03:30,19,186.7,187.2,186.65,187.2,93
20101201|2010-10-19 04:00,19,187.1,187.25,186.75,186.75,57
20101201|2010-10-19 04:30,19,186.7,187.15,186.65,187.15,77
20101201|2010-10-19 05:00,19,187.15,187.2,187,187,37
20101201|2010-10-19 05:30,19,187.05,187.4,186.9,186.9,73
20101201|2010-10-19 06:00,19,187,188.85,187,187.1,804
20101201|2010-10-19 06:30,19,187,187.1,186.15,186.5,281
20101201|2010-10-19 07:00,19,186.4,187.45,185.75,186.5,366
20101201|2010-10-19 07:30,19,186.8,187.35,185.7,185.7,347
20101201|2010-10-19 08:00,19,185.9,186.25,184.55,185.5,1194
20101201|2010-10-19 08:30,19,185.55,186.45,184.9,185.75,452
20101201|2010-10-19 09:00,19,185.75,187.8,185.75,187.65,636
20101201|2010-10-19 09:30,19,187.5,187.5,186.85,187.1,502
20101201|2010-10-19 10:00,19,187.1,192.1,186.5,189.55,3676
20101201|2010-10-19 10:30,19,189.5,191.05,189.35,190.9,1334
20101201|2010-10-19 11:00,19,190.75,190.75,189.7,190.1,487
20101201|2010-10-19 11:30,19,190,190.5,189.8,190,246
20101201|2010-10-19 12:00,19,190.15,191.1,189.85,191,628
20101201|2010-10-19 12:30,19,191,191.05,190,190.1,444
20101201|2010-10-20 02:30,20,190,190.6,189.9,190.35,141
20101201|2010-10-20 03:00,20,190.35,190.55,190.25,190.45,51
20101201|2010-10-20 03:30,20,190.4,191,190.4,190.7,91
20101201|2010-10-20 04:00,20,190.75,190.95,190.4,190.95,35
20101201|2010-10-20 04:30,20,190.9,192.1,190.75,191.8,390
20101201|2010-10-20 05:00,20,191.75,193,191.7,192,419
20101201|2010-10-20 05:30,20,192,192.25,191.75,192,86
20101201|2010-10-20 06:00,20,192,192.15,191.7,191.95,131
20101201|2010-10-20 06:30,20,192,192.55,191.65,192.35,97
20101201|2010-10-20 07:00,20,192.35,195.2,192.25,193.15,2064
20101201|2010-10-20 07:30,20,193.25,194.2,192.65,192.65,900
20101201|2010-10-20 08:00,20,192.6,193.65,192.25,193.1,451
20101201|2010-10-20 08:30,20,193.25,194.1,192.85,193.8,595
20101201|2010-10-20 09:00,20,193.85,194.05,193.65,193.85,432
20101201|2010-10-20 09:30,20,193.85,198.15,193.7,197.2,3693
20101201|2010-10-20 10:00,20,197.3,197.4,195.45,196.25,1173
20101201|2010-10-20 10:30,20,196.2,196.5,195.4,195.6,569
20101201|2010-10-20 11:00,20,195.6,196.5,195.55,195.8,470
20101201|2010-10-20 11:30,20,195.75,196.4,195.6,196.25,242
20101201|2010-10-20 12:00,20,196.25,196.95,196.05,196.75,630
20101201|2010-10-20 12:30,20,196.75,197.15,195.5,195.75,707
20101201|2010-10-21 02:30,21,196,196.45,195.5,196.3,123
20101201|2010-10-21 03:00,21,196.35,197.4,196.35,197.4,157
20101201|2010-10-21 03:30,21,197.3,197.8,197.25,197.4,102
20101201|2010-10-21 04:00,21,197.7,201.5,197.7,201.5,886
20101201|2010-10-21 04:30,21,201.5,203.15,200.8,201.7,836
20101201|2010-10-21 05:00,21,201.8,202.15,201,202.15,133
20101201|2010-10-21 05:30,21,202.3,202.5,201.1,201.35,265
20101201|2010-10-21 06:00,21,201.35,201.35,200.45,200.85,291
20101201|2010-10-21 06:30,21,200.85,202.6,200.85,201.3,497
20101201|2010-10-21 07:00,21,201.45,202.45,200.8,201.85,661
20101201|2010-10-21 07:30,21,201.85,202.4,200,200.5,1143
20101201|2010-10-21 08:00,21,200.5,201.35,199.45,200.2,731
20101201|2010-10-21 08:30,21,200.25,201.55,199.85,200.25,632
20101201|2010-10-21 09:00,21,200.25,201.55,199.7,201.2,748
20101201|2010-10-21 09:30,21,201.2,201.6,200.55,201.35,614
20101201|2010-10-21 10:00,21,201.3,202.1,200.95,201.9,630
20101201|2010-10-21 10:30,21,201.7,203.5,201,201.65,1157
20101201|2010-10-21 11:00,21,201.7,201.8,201.05,201.05,374
20101201|2010-10-21 11:30,21,201.25,201.3,200.15,200.35,451
20101201|2010-10-21 12:00,21,200.4,201.2,200.15,201.15,749
20101201|2010-10-21 12:30,21,200.95,201.5,200.4,200.55,570
20101201|2010-10-21 13:00,21,200.65,200.65,200.65,200.65,1
20101201|2010-10-22 02:30,22,200.75,201.3,200.65,201,287
20101201|2010-10-22 03:00,22,200.95,201.25,197.55,198.65,732
20101201|2010-10-22 03:30,22,198.6,198.9,198.15,198.15,89
20101201|2010-10-22 04:00,22,198.2,198.75,198.05,198.25,72
20101201|2010-10-22 04:30,22,198.1,198.55,197.7,198.3,82
20101201|2010-10-22 05:00,22,198.4,199.6,198.4,199.6,56
20101201|2010-10-22 05:30,22,199.5,199.65,198.85,198.85,58
20101201|2010-10-22 06:00,22,199.1,200.1,198.9,200.1,120
20101201|2010-10-22 06:30,22,199.85,201.2,199.75,201,159
20101201|2010-10-22 07:00,22,200.95,201.45,199.15,200.4,510
20101201|2010-10-22 07:30,22,200.6,201.7,200.1,200.75,836
20101201|2010-10-22 08:00,22,200.65,200.9,199.55,200.7,586
20101201|2010-10-22 08:30,22,200.7,201.15,199.8,199.85,454
20101201|2010-10-22 09:00,22,199.95,200.4,199.7,200.35,298
20101201|2010-10-22 09:30,22,200.4,200.65,199.15,199.75,427
20101201|2010-10-22 10:00,22,199.7,200.6,199.65,200.35,383
20101201|2010-10-22 10:30,22,200.55,200.55,198.5,199.3,618
20101201|2010-10-22 11:00,22,199.2,199.45,196,198.2,2292
20101201|2010-10-22 11:30,22,198.1,198.6,197.25,198.2,413
20101201|2010-10-22 12:00,22,198.35,199.9,198.35,198.8,728
20101201|2010-10-22 12:30,22,198.85,199.35,198.4,198.7,472
20101201|2010-10-25 02:30,25,200.1,201,200,200.5,310
20101201|2010-10-25 03:00,25,200.3,201,200.3,200.8,132
20101201|2010-10-25 03:30,25,200.75,201.2,200.7,201.05,110
20101201|2010-10-25 04:00,25,201.05,201.2,201,201,20
20101201|2010-10-25 04:30,25,201,201.4,201,201.35,75
20101201|2010-10-25 05:00,25,201.3,201.65,201.15,201.65,136
20101201|2010-10-25 05:30,25,201.7,202.15,200.75,201.2,231
20101201|2010-10-25 06:00,25,201.2,202.15,201,201.9,116
20101201|2010-10-25 06:30,25,201.95,202.25,201.7,201.9,199
20101201|2010-10-25 07:00,25,202,202.7,201.2,202.25,755
20101201|2010-10-25 07:30,25,202.3,202.7,201.7,202.1,433
20101201|2010-10-25 08:00,25,202.15,202.9,202,202.4,684
20101201|2010-10-25 08:30,25,202.2,202.5,201.55,202.35,449
20101201|2010-10-25 09:00,25,202.35,202.6,201.55,201.95,534
20101201|2010-10-25 09:30,25,202,202.2,201.15,201.4,474
20101201|2010-10-25 10:00,25,201.45,201.7,200.6,201.4,557
20101201|2010-10-25 10:30,25,201.4,201.9,200.6,201.25,528
20101201|2010-10-25 11:00,25,201.2,201.35,199.1,200.45,805
20101201|2010-10-25 11:30,25,200.6,200.7,198.9,199.25,542
20101201|2010-10-25 12:00,25,199.3,200.9,198.9,200.5,655
20101201|2010-10-25 12:30,25,200.6,200.85,200.15,200.2,321
20101201|2010-10-26 02:30,26,200.35,200.55,199.3,199.7,227
20101201|2010-10-26 03:00,26,199.7,200.5,199.55,200.5,53
20101201|2010-10-26 03:30,26,200.5,200.7,199.95,200.1,40
20101201|2010-10-26 04:00,26,200,200.15,199.9,200.1,19
20101201|2010-10-26 04:30,26,199.9,200.15,199.8,200,72
20101201|2010-10-26 05:00,26,200.2,200.9,200.2,200.75,38
20101201|2010-10-26 05:30,26,200.8,201.15,200.75,201.05,102
20101201|2010-10-26 06:00,26,200.9,201.15,200.35,200.65,95
20101201|2010-10-26 06:30,26,200.65,200.65,199.55,199.75,97
20101201|2010-10-26 07:00,26,199.7,200.25,199.1,199.3,484
20101201|2010-10-26 07:30,26,199.2,201,199.1,200.7,496
20101201|2010-10-26 08:00,26,200.75,201.05,200,200.25,550
20101201|2010-10-26 08:30,26,200.3,200.9,199.85,200.55,503
20101201|2010-10-26 09:00,26,200.3,202.4,200.2,202.05,1331
20101201|2010-10-26 09:30,26,202.1,204.6,200.5,201.85,2540
20101201|2010-10-26 10:00,26,201.85,202.3,201.35,201.55,601
20101201|2010-10-26 10:30,26,201.5,201.6,200.25,201.2,600
20101201|2010-10-26 11:00,26,201.25,201.85,201.1,201.8,328
20101201|2010-10-26 11:30,26,201.55,202,201.4,201.6,273
20101201|2010-10-26 12:00,26,201.55,202.35,201.5,201.55,449
20101201|2010-10-26 12:30,26,201.5,202.15,201.25,201.75,260
20101201|2010-10-27 02:30,27,201.45,201.65,200.75,201.25,324
20101201|2010-10-27 03:00,27,201.1,201.4,200.75,201,92
20101201|2010-10-27 03:30,27,200.9,202.65,200.9,202.5,170
20101201|2010-10-27 04:00,27,202.65,202.7,201.55,201.9,161
20101201|2010-10-27 04:30,27,201.9,202.1,201.75,201.75,87
20101201|2010-10-27 05:00,27,201.8,202.55,201.8,202.4,131
20101201|2010-10-27 05:30,27,202.4,202.65,202.2,202.5,51
20101201|2010-10-27 06:00,27,202.5,203.5,202.5,203.1,329
20101201|2010-10-27 06:30,27,203.1,203.1,202.55,202.55,55
20101201|2010-10-27 07:00,27,202.8,202.8,201.05,201.25,660
20101201|2010-10-27 07:30,27,201.25,202.7,201.1,202.35,663
20101201|2010-10-27 08:00,27,202.4,203.3,202,202.2,570
20101201|2010-10-27 08:30,27,202.15,202.2,200.7,201.45,828
20101201|2010-10-27 09:00,27,201.5,201.7,200.5,200.9,1080
20101201|2010-10-27 09:30,27,200.95,201.8,200.85,201.55,630
20101201|2010-10-27 10:00,27,201.6,202.6,200.8,201.85,718
20101201|2010-10-27 10:30,27,202,203.55,201.7,202.75,959
20101201|2010-10-27 11:00,27,202.7,202.9,201.65,202.05,409
20101201|2010-10-27 11:30,27,202.1,202.15,200.75,201.2,383
20101201|2010-10-27 12:00,27,201.15,201.25,199.35,200.45,977
20101201|2010-10-27 12:30,27,200.45,200.45,199.25,199.45,480
20101201|2010-10-28 02:30,28,200,200.3,199.65,199.95,169
20101201|2010-10-28 03:00,28,199.95,200.8,199.9,200.5,109
20101201|2010-10-28 03:30,28,200.45,200.45,200.1,200.1,33
20101201|2010-10-28 04:00,28,200.05,201.1,199.3,200.6,190
20101201|2010-10-28 04:30,28,200.65,201.35,200.55,201.15,136
20101201|2010-10-28 05:00,28,201.2,201.95,200.9,201.5,163
20101201|2010-10-28 05:30,28,201.5,201.5,201.05,201.45,82
20101201|2010-10-28 06:00,28,201.45,201.5,201.05,201.25,79
20101201|2010-10-28 06:30,28,201.3,201.5,201.05,201.15,37
20101201|2010-10-28 07:00,28,201.05,201.95,201,201.1,437
20101201|2010-10-28 07:30,28,201.3,201.35,198.1,199.15,1797
20101201|2010-10-28 08:00,28,199.25,199.9,199.15,199.5,368
20101201|2010-10-28 08:30,28,199.65,199.85,199.2,199.45,263
20101201|2010-10-28 09:00,28,199.45,199.7,198.35,198.9,566
20101201|2010-10-28 09:30,28,198.95,199,197.5,198.1,1158
20101201|2010-10-28 10:00,28,198.1,199.45,197.65,199.3,605
20101201|2010-10-28 10:30,28,199.3,199.45,198.1,198.3,277
20101201|2010-10-28 11:00,28,198.2,198.75,197.5,198.35,537
20101201|2010-10-28 11:30,28,198.35,198.45,196.3,196.8,780
20101201|2010-10-28 12:00,28,196.85,197.25,196.35,196.6,654
20101201|2010-10-28 12:30,28,196.65,197.25,196.35,197,422
20101201|2010-10-29 02:30,29,197.5,197.5,197.05,197.3,102
20101201|2010-10-29 03:00,29,197.3,198.7,197.3,198.3,229
20101201|2010-10-29 03:30,29,198.3,198.4,198,198,58
20101201|2010-10-29 04:00,29,198,198.25,197.85,197.95,46
20101201|2010-10-29 04:30,29,198,198.2,197.85,198,34
20101201|2010-10-29 05:00,29,197.95,198.1,197.8,198.05,39
20101201|2010-10-29 05:30,29,198.1,198.7,197.9,198.7,60
20101201|2010-10-29 06:00,29,198.7,199.5,198.5,198.95,271
20101201|2010-10-29 06:30,29,198.9,199.3,198.9,198.9,84
20101201|2010-10-29 07:00,29,198.9,199.65,198.9,199,511
20101201|2010-10-29 07:30,29,199.3,199.6,198.6,199.2,436
20101201|2010-10-29 08:00,29,199.2,201.4,199.1,200.55,1038
20101201|2010-10-29 08:30,29,200.7,201.1,200.3,200.45,758
20101201|2010-10-29 09:00,29,200.5,203,200.15,202,1633
20101201|2010-10-29 09:30,29,202,203,200.45,202.9,1015
20101201|2010-10-29 10:00,29,202.9,203.25,201.35,202.55,939
20101201|2010-10-29 10:30,29,202.7,203.45,201.35,202,908
20101201|2010-10-29 11:00,29,202.1,202.25,201.35,201.35,313
20101201|2010-10-29 11:30,29,201.35,202.65,201.35,202.4,322
20101201|2010-10-29 12:00,29,202.55,204,202.05,203.2,987
20101201|2010-10-29 12:30,29,203.2,203.35,202.2,202.3,584
20101201|2010-11-01 03:30,1,202.8,203,202.3,202.45,280
20101201|2010-11-01 04:00,1,202.45,203.05,202.35,202.9,316
20101201|2010-11-01 04:30,1,202.95,203.25,202.75,202.75,160
20101201|2010-11-01 05:00,1,202.7,202.95,202.45,202.7,79
20101201|2010-11-01 05:30,1,202.65,203.05,202.55,203.05,58
20101201|2010-11-01 06:00,1,202.85,202.85,201.7,201.7,138
20101201|2010-11-01 06:30,1,201.8,202.6,201.8,201.95,76
20101201|2010-11-01 07:00,1,202.1,202.4,201.4,201.85,345
20101201|2010-11-01 07:30,1,201.8,202.25,198.8,199.7,2230
20101201|2010-11-01 08:00,1,199.55,200.6,199.5,199.85,538
20101201|2010-11-01 08:30,1,199.85,200.35,199.15,199.55,502
20101201|2010-11-01 09:00,1,199.5,199.65,197.95,199.3,891
20101201|2010-11-01 09:30,1,199.4,199.4,198.2,198.5,668
20101201|2010-11-01 10:00,1,198.45,199.5,198.25,199,417
20101201|2010-11-01 10:30,1,199,199.6,198.95,199.25,399
20101201|2010-11-01 11:00,1,199.15,199.55,198.65,198.75,268
20101201|2010-11-01 11:30,1,199.05,199.45,198.9,199.3,68
20101201|2010-11-01 12:00,1,199.1,199.3,197.65,197.85,1324
20101201|2010-11-01 12:30,1,197.85,198.15,197.65,197.85,477
20101201|2010-11-01 13:00,1,197.8,197.8,197.8,197.8,1
20101201|2010-11-02 03:30,2,198.15,198.95,198.15,198.9,277
20101201|2010-11-02 04:00,2,198.85,199.25,198.65,199.1,137
20101201|2010-11-02 04:30,2,199,199.1,198.8,198.8,27
20101201|2010-11-02 05:00,2,198.75,199,198.65,199,30
20101201|2010-11-02 05:30,2,198.85,199,198.75,198.75,24
20101201|2010-11-02 06:00,2,198.85,199.1,198.8,198.85,75
20101201|2010-11-02 06:30,2,198.95,198.95,198.7,198.85,64
20101201|2010-11-02 07:00,2,198.85,200,198.75,200,815
20101201|2010-11-02 07:30,2,199.85,200.2,199.4,200.15,372
20101201|2010-11-02 08:00,2,200.15,200.2,199.65,199.65,350
20101201|2010-11-02 08:30,2,199.65,199.85,198.05,198.75,661
20101201|2010-11-02 09:00,2,198.7,198.95,197.75,197.95,259
20101201|2010-11-02 09:30,2,197.95,198.5,197.7,198.35,340
20101201|2010-11-02 10:00,2,198.15,198.5,197.75,198.3,110
20101201|2010-11-02 10:30,2,198.2,198.95,198.1,198.75,230
20101201|2010-11-02 11:00,2,198.7,198.95,198.35,198.6,180
20101201|2010-11-02 11:30,2,198.7,198.9,198.6,198.7,78
20101201|2010-11-02 12:00,2,198.75,199.9,198.65,199.4,503
20101201|2010-11-02 12:30,2,199.4,200.4,199.4,199.5,499
20101201|2010-11-03 03:30,3,200,200.55,200,200.35,134
20101201|2010-11-03 04:00,3,200.3,200.4,200,200.35,44
20101201|2010-11-03 04:30,3,200.3,200.4,200.15,200.4,24
20101201|2010-11-03 05:00,3,200.4,200.4,199.75,200.25,80
20101201|2010-11-03 05:30,3,200.35,200.4,199.5,199.95,55
20101201|2010-11-03 06:00,3,200.1,200.1,199.7,199.7,27
20101201|2010-11-03 06:30,3,199.7,200,199.7,199.9,33
20101201|2010-11-03 07:00,3,199.9,200.1,198.3,198.55,338
20101201|2010-11-03 07:30,3,198.6,199.15,198.3,199,413
20101201|2010-11-03 08:00,3,198.95,200.85,198.9,200.5,942
20101201|2010-11-03 08:30,3,200.3,200.85,199.85,200.6,282
20101201|2010-11-03 09:00,3,200.6,200.85,199.4,199.95,393
20101201|2010-11-03 09:30,3,199.95,200.35,199.05,199.3,332
20101201|2010-11-03 10:00,3,199.3,199.35,192.8,195.15,5042
20101201|2010-11-03 10:30,3,195.15,195.7,194,194.5,973
20101201|2010-11-03 11:00,3,194.5,196.4,194.35,196.35,439
20101201|2010-11-03 11:30,3,196.3,196.5,195.45,196,286
20101201|2010-11-03 12:00,3,196,196.65,195.7,196,588
20101201|2010-11-03 12:30,3,196.05,196.2,195.75,196,222
20101201|2010-11-04 03:30,4,197.5,198.5,197.25,197.6,289
20101201|2010-11-04 04:00,4,197.85,199.2,197.6,198.7,243
20101201|2010-11-04 04:30,4,198.75,198.8,198.4,198.55,37
20101201|2010-11-04 05:00,4,198.5,198.65,198.15,198.6,71
20101201|2010-11-04 05:30,4,198.65,198.65,197.25,197.8,92
20101201|2010-11-04 06:00,4,197.9,198.2,197.65,197.95,142
20101201|2010-11-04 06:30,4,197.9,198.05,197.4,198,86
20101201|2010-11-04 07:00,4,197.8,199.75,197.65,199.7,555
20101201|2010-11-04 07:30,4,199.7,201.8,199.55,201.35,1373
20101201|2010-11-04 08:00,4,201.35,202,201,201.1,614
20101201|2010-11-04 08:30,4,201,205.2,200.85,205.1,1969
20101201|2010-11-04 09:00,4,205,209.25,204.15,205.5,4387
20101201|2010-11-04 09:30,4,205.5,205.8,204.7,204.95,491
20101201|2010-11-04 10:00,4,205.05,205.35,204.6,204.8,323
20101201|2010-11-04 10:30,4,204.75,205.4,204,204.4,390
20101201|2010-11-04 11:00,4,204.4,205.05,204.25,204.5,334
20101201|2010-11-04 11:30,4,204.55,205.35,204.5,205.05,345
20101201|2010-11-04 12:00,4,205.05,206.1,204.8,205.75,634
20101201|2010-11-04 12:30,4,205.7,206.35,204.8,205.1,544
20101201|2010-11-05 03:30,5,205,205.8,203.3,204.1,465
20101201|2010-11-05 04:00,5,204.1,204.3,204,204,52
20101201|2010-11-05 04:30,5,204,204,203.3,203.8,45
20101201|2010-11-05 05:00,5,203.7,204.1,203.6,204.1,49
20101201|2010-11-05 05:30,5,204.05,204.1,203.8,204.05,44
20101201|2010-11-05 06:00,5,204.05,204.5,203.55,204,143
20101201|2010-11-05 06:30,5,204,204.85,203.65,204.85,106
20101201|2010-11-05 07:00,5,204.9,206.15,203.55,204.6,458
20101201|2010-11-05 07:30,5,204.6,205.5,203.55,205.15,892
20101201|2010-11-05 08:00,5,205.1,206.85,204.6,204.9,900
20101201|2010-11-05 08:30,5,204.9,205.3,204.4,204.45,249
20101201|2010-11-05 09:00,5,204.55,204.85,204.25,204.35,319
20101201|2010-11-05 09:30,5,204.45,205.2,204.25,204.6,264
20101201|2010-11-05 10:00,5,204.65,204.95,204.25,204.45,215
20101201|2010-11-05 10:30,5,204.3,204.55,204.15,204.2,191
20101201|2010-11-05 11:00,5,204.15,204.55,204.05,204.3,376
20101201|2010-11-05 11:30,5,204.3,205.35,204.3,204.35,226
20101201|2010-11-05 12:00,5,204.3,205.75,204.25,205.55,367
20101201|2010-11-05 12:30,5,205.55,205.75,204.7,205.15,298
20101201|2010-11-08 02:30,8,204.5,204.6,203.85,204.1,129
20101201|2010-11-08 03:00,8,204.15,204.7,204.1,204.35,55
20101201|2010-11-08 03:30,8,204.45,205.25,204.45,205.25,87
20101201|2010-11-08 04:00,8,205.2,206.55,205.2,206.45,175
20101201|2010-11-08 04:30,8,206.2,206.5,206,206,71
20101201|2010-11-08 05:00,8,206.35,206.7,206.2,206.4,118
20101201|2010-11-08 05:30,8,206.25,206.7,206.1,206.4,37
20101201|2010-11-08 06:00,8,206.3,206.5,205.95,206.35,23
20101201|2010-11-08 06:30,8,206.3,208.25,206.3,207.8,343
20101201|2010-11-08 07:00,8,207.8,207.8,206.4,206.55,310
20101201|2010-11-08 07:30,8,206.4,207.45,205.5,207.05,500
20101201|2010-11-08 08:00,8,207.05,208.35,206.5,207.65,501
20101201|2010-11-08 08:30,8,207.7,207.7,205.8,205.95,581
20101201|2010-11-08 09:00,8,206.1,206.95,205.65,206.75,316
20101201|2010-11-08 09:30,8,206.65,206.85,205.7,206.7,463
20101201|2010-11-08 10:00,8,206.6,209.7,206.45,208.3,1328
20101201|2010-11-08 10:30,8,208.35,209.25,207.7,208.5,640
20101201|2010-11-08 11:00,8,208.45,208.9,206.45,208,587
20101201|2010-11-08 11:30,8,208,208.05,207.65,207.75,273
20101201|2010-11-08 12:00,8,207.8,208.45,207.5,207.8,604
20101201|2010-11-08 12:30,8,207.75,208.1,207.6,207.8,465
20101201|2010-11-09 02:30,9,207.9,211.6,207.45,211,518
20101201|2010-11-09 03:00,9,211.1,214.4,211.05,213.8,475
20101201|2010-11-09 03:30,9,213.65,213.8,212.75,213,98
20101201|2010-11-09 04:00,9,213,213.45,212.5,212.6,81
20101201|2010-11-09 04:30,9,212.65,213.35,212.5,212.5,83
20101201|2010-11-09 05:00,9,212.55,213.4,212.2,212.2,130
20101201|2010-11-09 05:30,9,212.45,212.9,212.05,212.9,97
20101201|2010-11-09 06:00,9,212.9,213.3,212.5,212.95,167
20101201|2010-11-09 06:30,9,213,213.1,212.6,212.8,122
20101201|2010-11-09 07:00,9,212.95,214.55,212.9,214,1014
20101201|2010-11-09 07:30,9,214,214.5,212.7,214.2,791
20101201|2010-11-09 08:00,9,214.3,215.25,213.5,214.15,882
20101201|2010-11-09 08:30,9,214.2,216.3,214,215.85,959
20101201|2010-11-09 09:00,9,215.75,217.55,215.05,216.65,1852
20101201|2010-11-09 09:30,9,216.6,217,213.75,215,1191
20101201|2010-11-09 10:00,9,215.15,215.5,213.95,214.45,630
20101201|2010-11-09 10:30,9,214.3,215,214,214.6,394
20101201|2010-11-09 11:00,9,214.55,214.75,214.15,214.6,277
20101201|2010-11-09 11:30,9,214.7,216.75,214.6,216.05,450
20101201|2010-11-09 12:00,9,216.2,217.85,215.9,216.9,647
20101201|2010-11-09 12:30,9,216.9,217.7,216.35,217.7,496
20101201|2010-11-10 02:30,10,217.35,218.7,217.25,217.7,600
20101201|2010-11-10 03:00,10,217.7,217.8,216.55,217,486
20101201|2010-11-10 03:30,10,216.9,217.75,216.85,217.45,154
20101201|2010-11-10 04:00,10,217.7,217.7,217.05,217.5,42
20101201|2010-11-10 04:30,10,217.65,217.75,217.3,217.3,52
20101201|2010-11-10 05:00,10,217.4,217.6,215.4,215.8,290
20101201|2010-11-10 05:30,10,215.75,216.55,215.4,216.5,158
20101201|2010-11-10 06:00,10,216.5,216.95,215.5,215.5,184
20101201|2010-11-10 06:30,10,215.55,216.35,214.4,214.9,521
20101201|2010-11-10 07:00,10,214.85,216,214.3,215.5,586
20101201|2010-11-10 07:30,10,215.5,216.35,212.4,214.75,1894
20101201|2010-11-10 08:00,10,214.7,217.8,214.65,215.45,918
20101201|2010-11-10 08:30,10,215.35,216,214.9,215.2,555
20101201|2010-11-10 09:00,10,215.2,215.55,212.9,212.9,902
20101201|2010-11-10 09:30,10,213.05,213.9,211.4,212.5,1634
20101201|2010-11-10 10:00,10,212.5,212.85,211.35,212.85,581
20101201|2010-11-10 10:30,10,212.95,213.75,212.75,213.2,330
20101201|2010-11-10 11:00,10,213.25,214.3,212.3,212.85,365
20101201|2010-11-10 11:30,10,212.75,213.35,211.8,211.95,219
20101201|2010-11-10 12:00,10,212,212.65,211.35,212.1,517
20101201|2010-11-10 12:30,10,212.1,212.5,211.8,212.25,262
20101201|2010-11-11 02:30,11,212.3,214.9,211.9,214.9,303
20101201|2010-11-11 03:00,11,214.8,214.85,213.25,213.55,131
20101201|2010-11-11 03:30,11,213.6,213.8,213.3,213.6,57
20101201|2010-11-11 04:00,11,213.7,214.2,213.5,213.9,90
20101201|2010-11-11 04:30,11,214,214.25,213.85,214,99
20101201|2010-11-11 05:00,11,214.15,214.15,213.6,213.7,36
20101201|2010-11-11 05:30,11,213.75,213.75,211.9,211.9,137
20101201|2010-11-11 06:00,11,212,212.15,211.1,211.2,121
20101201|2010-11-11 06:30,11,211.35,211.8,210.5,211.1,302
20101201|2010-11-11 07:00,11,210.85,212.55,210.5,212.1,483
20101201|2010-11-11 07:30,11,212.15,212.2,210.3,210.6,640
20101201|2010-11-11 08:00,11,210.55,211.45,210.05,210.5,612
20101201|2010-11-11 08:30,11,210.5,210.7,209.3,209.85,688
20101201|2010-11-11 09:00,11,209.9,210.05,209.15,209.4,457
20101201|2010-11-11 09:30,11,209.35,209.8,208.7,209,631
20101201|2010-11-11 10:00,11,209.05,209.5,206,206.4,1852
20101201|2010-11-11 10:30,11,206.4,207.3,206.3,207.15,862
20101201|2010-11-11 11:00,11,207.2,207.7,207.15,207.45,357
20101201|2010-11-11 11:30,11,207.4,209.2,207.4,207.9,342
20101201|2010-11-11 12:00,11,207.95,208.2,206.25,207,521
20101201|2010-11-11 12:30,11,207.1,207.6,205.8,206.15,458
20101201|2010-11-12 02:30,12,205.5,205.8,204.45,204.45,460
20101201|2010-11-12 03:00,12,204.45,204.6,203.65,203.95,449
20101201|2010-11-12 03:30,12,204,205.05,203.95,205.05,63
20101201|2010-11-12 04:00,12,205.1,205.1,204.2,204.35,68
20101201|2010-11-12 04:30,12,204.65,205.8,204.45,205.6,33
20101201|2010-11-12 05:00,12,205.65,205.7,204.25,204.45,68
20101201|2010-11-12 05:30,12,204.5,204.9,204.3,204.3,28
20101201|2010-11-12 06:00,12,204.4,204.7,204.2,204.55,69
20101201|2010-11-12 06:30,12,204.6,204.65,203.45,203.55,292
20101201|2010-11-12 07:00,12,203.8,203.8,200,201.35,2528
20101201|2010-11-12 07:30,12,201.35,203.45,201.25,203.3,817
20101201|2010-11-12 08:00,12,203.3,203.7,202.25,202.55,577
20101201|2010-11-12 08:30,12,202.55,205.4,202.3,204.15,975
20101201|2010-11-12 09:00,12,204.05,204.5,202.5,202.6,650
20101201|2010-11-12 09:30,12,202.4,203.65,202.25,203.45,613
20101201|2010-11-12 10:00,12,203.25,203.9,202.75,203.4,327
20101201|2010-11-12 10:30,12,203.35,204.25,202.5,203.9,357
20101201|2010-11-12 11:00,12,203.55,203.7,201.3,202.4,611
20101201|2010-11-12 11:30,12,202.35,202.35,199.2,199.75,1660
20101201|2010-11-12 12:00,12,199.9,201.05,199.85,200.5,859
20101201|2010-11-12 12:30,12,200.75,203.4,200.6,202.85,767
20101201|2010-11-15 02:30,15,202.05,203.3,202.05,203.2,260
20101201|2010-11-15 03:00,15,203.2,204.3,202.7,204.25,144
20101201|2010-11-15 03:30,15,204.25,204.3,203.35,203.9,43
20101201|2010-11-15 04:00,15,203.75,204.15,203.75,203.9,64
20101201|2010-11-15 04:30,15,203.95,204.3,203.7,203.95,105
20101201|2010-11-15 05:00,15,204,204.45,203.95,204.05,90
20101201|2010-11-15 05:30,15,204.25,206.95,204.25,205.75,356
20101201|2010-11-15 06:00,15,205.8,205.8,204.15,204.8,129
20101201|2010-11-15 06:30,15,204.75,204.95,204.3,204.6,40
20101201|2010-11-15 07:00,15,204.6,204.7,203.45,203.65,284
20101201|2010-11-15 07:30,15,203.55,204,201.6,204,1318
20101201|2010-11-15 08:00,15,203.95,204.75,203.3,203.55,306
20101201|2010-11-15 08:30,15,203.4,204.45,202.95,203.5,315
20101201|2010-11-15 09:00,15,203.4,203.9,202.9,203.5,252
20101201|2010-11-15 09:30,15,203.5,204.35,202.5,202.7,432
20101201|2010-11-15 10:00,15,202.65,202.95,201.75,202.2,515
20101201|2010-11-15 10:30,15,202.25,204.7,202.25,204,445
20101201|2010-11-15 11:00,15,204.25,204.5,203.7,204.25,213
20101201|2010-11-15 11:30,15,204.25,205.55,203.8,204.75,160
20101201|2010-11-15 12:00,15,204.8,204.9,204,204.35,228
20101201|2010-11-15 12:30,15,204.2,205.7,204.2,205.5,139
20101201|2010-11-16 02:30,16,204.45,205.7,204.45,205.7,64
20101201|2010-11-16 03:00,16,205.4,205.6,204.7,204.7,70
20101201|2010-11-16 03:30,16,204.5,204.8,204.5,204.6,19
20101201|2010-11-16 04:00,16,204.75,204.85,204.6,204.7,22
20101201|2010-11-16 04:30,16,204.45,204.45,204,204.05,66
20101201|2010-11-16 05:00,16,204.05,204.2,203.5,203.5,137
20101201|2010-11-16 05:30,16,203.45,203.75,203.1,203.5,204
20101201|2010-11-16 06:00,16,203.55,203.7,202,202.2,192
20101201|2010-11-16 06:30,16,202.5,203.5,201.8,203.05,96
20101201|2010-11-16 07:00,16,203.25,203.4,201,201,759
20101201|2010-11-16 07:30,16,201,201.9,200.6,201.55,471
20101201|2010-11-16 08:00,16,201.4,201.9,200.65,201.2,325
20101201|2010-11-16 08:30,16,201.3,201.3,200.55,200.85,317
20101201|2010-11-16 09:00,16,200.8,200.85,197.25,198.45,1819
20101201|2010-11-16 09:30,16,198.45,199,197.65,198.7,632
20101201|2010-11-16 10:00,16,198.8,199.5,197.45,197.45,643
20101201|2010-11-16 10:30,16,197.45,198.65,197.25,198.15,544
20101201|2010-11-16 11:00,16,198.25,198.5,197.75,197.85,203
20101201|2010-11-16 11:30,16,197.9,197.9,196.7,197.35,549
20101201|2010-11-16 12:00,16,197.45,198.25,197.25,197.6,572
20101201|2010-11-16 12:30,16,197.6,198.45,197.5,198.35,96
20101201|2010-11-17 02:30,17,198.05,198.55,196.05,196.65,205
20101201|2010-11-17 03:00,17,196.25,197.05,195.9,197,123
20101201|2010-11-17 03:30,17,196.5,197.3,196.5,197.3,67
20101201|2010-11-17 04:00,17,197.35,197.4,196.8,197.4,37
20101201|2010-11-17 04:30,17,197.05,197.5,196.95,197.25,18
20101201|2010-11-17 05:00,17,197.65,197.65,195.8,196.2,49
20101201|2010-11-17 05:30,17,196.15,196.15,195.75,195.9,43
20101201|2010-11-17 06:00,17,195.8,195.9,195.8,195.9,3
20101201|2010-11-17 06:30,17,195.75,196.2,195.65,196.2,21
20101201|2010-11-17 07:00,17,196.2,197.5,196.05,197.2,204
20101201|2010-11-17 07:30,17,197.4,200.85,196.8,199.1,259
20101201|2010-11-17 08:00,17,198.7,199.35,197.55,197.7,250
20101201|2010-11-17 08:30,17,197.55,198.1,196.1,198.05,158
20101201|2010-11-17 09:00,17,197.95,199.8,197.95,199.3,174
20101201|2010-11-17 09:30,17,199.6,200.45,199.1,199.7,161
20101201|2010-11-17 10:00,17,199.6,199.75,198.4,198.85,79
20101201|2010-11-17 10:30,17,198.6,199.1,197.6,197.85,126
20101201|2010-11-17 11:00,17,198.2,198.5,197.95,198.5,89
20101201|2010-11-17 11:30,17,198.85,198.95,198.1,198.9,111
20101201|2010-11-17 12:00,17,198.9,199.7,198.9,199.4,125
20101201|2010-11-17 12:30,17,199.2,199.9,198.9,198.9,74
20101201|2010-11-18 02:30,18,200,202.1,200,202.1,178
20101201|2010-11-18 03:00,18,202.1,203.4,201.75,203.25,84
20101201|2010-11-18 03:30,18,203.15,203.7,203.1,203.1,24
20101201|2010-11-18 04:00,18,203.7,204.25,202.9,202.9,33
20101201|2010-11-18 04:30,18,203.1,203.45,203.1,203.2,17
20101201|2010-11-18 05:00,18,203.5,203.75,203.3,203.75,13
20101201|2010-11-18 05:30,18,204,204.25,203.5,204.2,27
20101201|2010-11-18 06:00,18,204.25,204.5,204.1,204.5,15
20101201|2010-11-18 06:30,18,204.5,206.5,204.5,206.5,73
20101201|2010-11-18 07:00,18,205.85,206.25,204.5,205.2,37
20101201|2010-11-18 07:30,18,204.75,207,204.5,204.75,181
20101201|2010-11-18 08:00,18,204.95,205.55,204.65,204.85,88
20101201|2010-11-18 08:30,18,204.85,206.25,204.85,206,122
20101201|2010-11-18 09:00,18,206.1,206.5,205.7,205.85,65
20101201|2010-11-18 09:30,18,205.85,205.95,205.6,205.95,148
20101201|2010-11-18 10:00,18,205.85,206.5,205.85,206.05,125
20101201|2010-11-18 10:30,18,206.05,207,205.95,206.6,121
20101201|2010-11-18 11:00,18,206.4,208.9,206,208.15,232
20101201|2010-11-18 11:30,18,207.75,208.2,207.3,208,39
20101201|2010-11-18 12:00,18,208,209.2,207.45,208.6,201
20101201|2010-11-18 12:30,18,208.6,209.85,208.6,209.6,109
20101201|2010-11-19 02:30,19,208.95,209.4,208.5,208.8,24
20101201|2010-11-19 03:00,19,207.7,208,207.7,208,4
20101201|2010-11-19 03:30,19,208.2,208.2,208,208,14
20101201|2010-11-19 04:00,19,208,208,208,208,7
20101201|2010-11-19 04:30,19,207.55,208.2,207.25,208.2,11
20101201|2010-11-19 05:00,19,208.8,209.3,207.55,207.55,19
20101201|2010-11-19 05:30,19,208.7,208.95,208.7,208.95,5
20101201|2010-11-19 06:00,19,208.5,208.6,207.25,207.25,20
20101201|2010-11-19 06:30,19,207,207.6,207,207.6,30
20101201|2010-11-19 07:00,19,207,207.1,206.7,207.1,43
20101201|2010-11-19 07:30,19,207,207,205.6,206.4,59
20101201|2010-11-19 08:00,19,206.4,206.5,206,206.5,29
20101201|2010-11-19 08:30,19,206.8,206.8,206,206,30
20101201|2010-11-19 09:00,19,206.65,206.65,206.25,206.25,11
20101201|2010-11-19 09:30,19,207,209.15,206.9,208.65,15
20101201|2010-11-19 10:00,19,208.4,208.95,208.35,208.85,14
20101201|2010-11-19 10:30,19,208.6,208.6,208.4,208.6,8
20101201|2010-11-19 11:00,19,208.85,209.15,208.7,209,11
20101201|2010-11-19 11:30,19,209.1,209.4,209.1,209.4,3
20101201|2010-11-19 12:00,19,209.35,209.85,209.35,209.85,5
20101201|2010-11-19 12:30,19,209.75,210.1,209.5,210.1,17
20101201|2010-11-22 02:30,22,210.2,211.55,210.2,211.4,10
20101201|2010-11-22 03:30,22,209.65,209.65,209.45,209.65,4
20101201|2010-11-22 04:00,22,210.35,210.8,210.35,210.8,4
20101201|2010-11-22 04:30,22,210.8,211.65,210.8,211.65,20
20101201|2010-11-22 05:00,22,210.95,210.95,210.35,210.35,2
20101201|2010-11-22 05:30,22,209.9,209.9,209.7,209.7,2
20101201|2010-11-22 06:00,22,208.5,208.5,208.3,208.3,2
20101201|2010-11-22 06:30,22,208.65,208.65,208.65,208.65,1
20101201|2010-11-22 07:00,22,208.15,208.95,208.15,208.95,38
20101201|2010-11-22 07:30,22,209.25,209.6,209.25,209.6,3
20101201|2010-11-22 08:00,22,209.45,209.45,209,209.05,12
20101201|2010-11-22 08:30,22,209.25,209.3,209.25,209.3,4
20101201|2010-11-22 09:00,22,209.6,209.6,209.45,209.45,2
20101201|2010-11-22 09:30,22,207.6,207.6,205,206.5,68
20101201|2010-11-22 10:00,22,206.5,206.85,206.45,206.85,7
20101201|2010-11-22 10:30,22,207.4,207.4,206.25,206.25,5
20101201|2010-11-22 11:00,22,206.25,206.35,205.5,205.5,26
20101201|2010-11-22 11:30,22,205.95,205.95,205.95,205.95,1
20101201|2010-11-22 12:30,22,206.15,206.7,206,206.7,31
20101201|2010-11-23 02:30,23,206,206,205.95,205.95,6
20101201|2010-11-23 03:00,23,205.5,205.95,205.5,205.95,23
20101201|2010-11-23 03:30,23,206,206,206,206,3
20101201|2010-11-23 04:00,23,206,206,206,206,1
20101201|2010-11-23 05:00,23,206,206,204.75,205.05,61
20101201|2010-11-23 05:30,23,204,204,204,204,23
20101201|2010-11-23 06:00,23,204,204,203.5,203.5,25
20101201|2010-11-23 07:00,23,202.8,202.8,201.4,201.4,15
20101201|2010-11-23 07:30,23,202.1,202.1,202,202,4
20101201|2010-11-23 08:00,23,202.4,204.5,202.4,204.5,6
20101201|2010-11-23 09:30,23,203.9,204,203.9,204,2
20101201|2010-11-23 10:30,23,204.8,207.05,204.8,207.05,5
20101201|2010-11-23 11:00,23,207.25,207.25,207.25,207.25,1
20101201|2010-11-23 11:30,23,207.35,207.35,207.35,207.35,1
20101201|2010-11-23 12:00,23,207.9,210.45,207.8,210.45,40
20101201|2010-11-23 12:30,23,210.45,210.45,210.25,210.25,4
20101201|2010-11-24 02:30,24,209.8,211.7,209.8,210.15,15
20101201|2010-11-24 04:00,24,209.15,209.15,209.15,209.15,1
20101201|2010-11-24 07:00,24,211.7,211.7,211.7,211.7,1
20101201|2010-11-24 07:30,24,211.05,211.05,210.5,211,31
20101201|2010-11-24 08:30,24,210.35,210.35,209.6,209.6,5
20101201|2010-11-24 09:00,24,208.6,208.6,207.75,207.75,6
20101201|2010-11-24 10:00,24,207.3,207.3,207.3,207.3,1
20101201|2010-11-24 10:30,24,207.3,207.3,207.3,207.3,2
20101201|2010-11-24 11:00,24,207.75,207.75,207.15,207.15,2
20101201|2010-11-24 12:30,24,207,207,207,207,10
20101201|2010-11-26 02:30,26,205.8,206.45,205.8,206.45,3
20101201|2010-11-26 03:00,26,205.6,205.6,205.6,205.6,10
20101201|2010-11-26 03:30,26,205,205,203.95,203.95,26
20101201|2010-11-26 04:00,26,204.3,204.65,204.3,204.65,6
20101201|2010-11-26 04:30,26,205,205.5,205,205.5,3
20101201|2010-11-26 05:00,26,204.7,204.7,204.55,204.55,2
20101201|2010-11-26 05:30,26,204.8,204.8,204.8,204.8,2
20101201|2010-11-26 06:00,26,203.9,203.9,203.75,203.75,27
20101201|2010-11-26 08:00,26,205.35,205.7,205.35,205.7,34
20101201|2010-11-26 10:00,26,204.35,205,204.35,204.9,48
20101201|2010-11-26 10:30,26,204.95,204.95,204.65,204.85,47
20101201|2010-11-26 11:00,26,204.85,204.9,204.85,204.9,3
20101201|2010-11-26 11:30,26,203.75,203.75,201,202.15,60
20101201|2010-11-29 03:00,29,202.4,202.4,202.4,202.4,1
20101201|2010-11-29 03:30,29,202.25,202.45,202.25,202.45,17
20101201|2010-11-29 04:00,29,201.55,201.55,201.25,201.25,2
20101201|2010-11-29 04:30,29,201,201,201,201,15
20101201|2010-11-29 05:30,29,201.45,201.45,201.45,201.45,2
20101201|2010-11-29 06:30,29,200,200.05,200,200.05,6
20101201|2010-11-29 07:00,29,200,200,200,200,1
20101201|2010-11-29 07:30,29,199.55,199.55,199,199,51
20101201|2010-11-29 08:00,29,199,199,199,199,13
20101201|2010-11-29 08:30,29,199,200.15,199,200.15,12
20101201|2010-11-29 09:00,29,200,203,200,203,7
20101201|2010-11-29 09:30,29,202.4,202.4,202.4,202.4,3
20101201|2010-11-29 10:00,29,201.85,201.85,201.85,201.85,2
20101201|2010-11-29 10:30,29,202.35,202.35,202.35,202.35,1
20101201|2010-11-29 11:00,29,203.2,203.2,203.15,203.2,3
20101201|2010-11-29 12:00,29,202.1,202.1,202,202,3
20101201|2010-11-29 12:30,29,202,202,202,202,1
20101201|2010-11-30 02:30,30,203.4,203.8,202,202,9
20101201|2010-11-30 03:00,30,201.65,202,201.45,201.45,6
20101201|2010-11-30 06:30,30,201.5,201.5,201,201,10
20101201|2010-11-30 07:00,30,200.85,200.85,200,200,8
20101201|2010-11-30 07:30,30,201.2,201.3,201.2,201.3,2
20101201|2010-11-30 08:30,30,201.6,201.75,201.05,201.75,5
20101201|2010-11-30 09:30,30,200.95,201.1,200.95,201.1,2
20101201|2010-11-30 11:00,30,201,201,201,201,1
20101201|2010-11-30 11:30,30,201.15,201.15,201.15,201.15,1
20101201|2010-11-30 12:00,30,201.1,201.1,201,201.05,5
20101201|2010-11-30 12:30,30,201.15,201.15,201.15,201.15,1
20101201|2010-12-01 03:30,1,200.2,200.2,200.2,200.2,3
20101201|2010-12-01 04:30,1,200,200.4,200,200.4,14
20101201|2010-12-01 08:00,1,200.4,200.8,200.4,200.8,4
20101201|2010-12-01 09:00,1,201.05,201.1,200.8,201,15
20101201|2010-12-01 10:00,1,200.25,200.3,200.25,200.3,4
20101201|2010-12-01 10:30,1,202.1,202.3,202.1,202.3,6
20101201|2010-12-01 12:00,1,205.25,205.25,205.25,205.25,4
20101201|2010-12-01 12:30,1,202.75,202.75,202.4,202.4,2
20101201|2010-12-02 07:30,2,203.7,203.7,203.7,203.7,2
20101201|2010-12-02 08:00,2,203.2,203.2,203,203,3
20101201|2010-12-02 09:00,2,203,203,203,203,4
20101201|2010-12-02 09:30,2,203,203,203,203,1
20101201|2010-12-02 11:30,2,203.25,203.25,203.2,203.25,4
20101201|2010-12-03 03:30,3,204.85,204.85,204.85,204.85,1
20101201|2010-12-03 04:00,3,206.1,206.2,206.1,206.2,2
20101201|2010-12-03 06:00,3,205.5,205.5,205.5,205.5,5
20101201|2010-12-03 08:00,3,205.7,205.7,205.7,205.7,1
20101201|2010-12-03 10:00,3,205.75,205.8,205.75,205.8,5
20101201|2010-12-03 10:30,3,205.65,205.65,205.4,205.4,5
20101201|2010-12-03 11:00,3,205.4,205.4,205.4,205.4,1
20101201|2010-12-03 12:00,3,205.55,205.55,205.05,205.05,10
20101201|2010-12-06 07:30,6,206.4,206.4,206.4,206.4,1
20101201|2010-12-06 08:00,6,207.25,207.25,207.25,207.25,1
20101201|2010-12-06 09:00,6,208.65,208.65,208.65,208.65,2
20101201|2010-12-06 11:00,6,208.2,208.2,208.2,208.2,2
20101201|2010-12-06 11:30,6,207.6,207.6,207,207,5
20101201|2010-12-06 12:30,6,209,209,209,209,1
20101201|2010-12-07 04:30,7,211.2,211.2,211.2,211.2,1
20101201|2010-12-07 08:30,7,209.5,209.5,209.5,209.5,3
20101201|2010-12-07 09:00,7,210.5,210.5,210.5,210.5,5
20101201|2010-12-07 09:30,7,209.3,209.5,209.3,209.5,9
20101201|2010-12-07 10:00,7,209,209,209,209,1
20101201|2010-12-07 11:00,7,208.2,208.2,207.85,207.85,3
20101201|2010-12-07 11:30,7,207.3,207.3,207.3,207.3,1
20101201|2010-12-07 12:00,7,208.1,208.1,208.1,208.1,1
20101201|2010-12-08 02:30,8,207,207,207,207,4
20101201|2010-12-08 03:00,8,205,205,204,204,4
20101201|2010-12-08 06:30,8,205.3,205.3,205.3,205.3,1
20101201|2010-12-08 09:00,8,206.3,206.3,206.3,206.3,1
20101201|2010-12-08 09:30,8,205,205,201.5,202.2,20
20101201|2010-12-08 10:00,8,202.65,202.65,202.65,202.65,4
20101201|2010-12-08 11:00,8,203.7,204.6,203.7,204.55,5
20101201|2010-12-08 11:30,8,204.35,204.35,203.95,204,4
20101201|2010-12-09 06:30,9,205.65,206.05,205.45,205.9,7
20101201|2010-12-09 11:30,9,204.45,204.45,204.45,204.45,1
20101201|2010-12-13 08:30,13,216.9,217.15,216.4,216.4,9
20101201|2010-12-13 09:30,13,216.15,216.15,216.15,216.15,1
20101201|2010-12-13 10:00,13,216.5,216.5,216.5,216.5,2
20101201|2010-12-13 12:30,13,217.2,217.2,217.2,217.2,1
20101201|2010-12-14 03:00,14,217.25,217.25,217.25,217.25,1
20101201|2010-12-14 04:30,14,218,218.15,218,218.15,7
20101201|2010-12-14 06:00,14,219.15,219.15,219.15,219.15,1
20101201|2010-12-14 09:30,14,216.5,216.5,216.5,216.5,2
20101201|2010-12-14 10:30,14,215.6,215.6,215.6,215.6,1
20101201|2010-12-15 09:00,15,217.3,217.3,216.9,216.9,2
20101201|2010-12-15 12:30,15,217.55,217.55,217.55,217.55,1
20101201|2010-12-16 06:00,16,216,216,216,216,1
20101201|2010-12-16 08:30,16,216.3,217,215,216.9,20
20101201|2010-12-16 09:00,16,216.1,216.1,216.1,216.1,1
20101201|2010-12-16 09:30,16,215.5,215.65,214.35,214.35,7
20101201|2010-12-16 12:30,16,216.5,216.5,216.5,216.5,1
20101201|2010-12-17 04:00,17,217.75,217.75,217.75,217.75,1
20101201|2010-12-17 08:00,17,219.4,219.45,218.9,218.9,6
20101201|2010-12-17 08:30,17,218.7,219.2,217.75,217.75,15
20101201|2010-12-17 09:00,17,219.2,219.2,219.2,219.2,5
20101201|2010-12-17 09:30,17,223.85,223.95,223.5,223.5,11
20101201|2010-12-17 10:30,17,223.45,223.45,223.45,223.45,1
20101201|2010-12-17 11:00,17,223.25,223.3,223,223,3
20101201|2010-12-17 12:00,17,225.5,225.5,225.5,225.5,2
20101201|2010-12-17 12:30,17,226.15,226.15,225.95,225.95,4
20101201|2010-12-20 02:30,20,224.8,224.8,224.8,224.8,1
20101201|2010-12-20 06:30,20,225.45,225.45,225.45,225.45,1
20101201|2010-12-20 10:00,20,224,224,224,224,1
20101201|2010-12-20 11:00,20,223.85,223.85,223.85,223.85,1
20110301|2008-05-05 13:00,5,161.8,161.8,161.8,161.8,0
20110301|2008-05-06 12:30,6,162.8,162.8,162.8,162.8,0
20110301|2008-05-07 12:30,7,160.35,160.35,160.35,160.35,0
20110301|2008-05-08 13:00,8,164,164,164,164,0
20110301|2008-05-09 10:00,9,167,167,167,167,0
20110301|2008-05-12 12:30,12,168.2,168.2,168.2,168.2,0
20110301|2008-05-13 12:30,13,166.9,166.9,166.9,166.9,0
20110301|2008-05-14 12:30,14,167.65,167.65,167.65,167.65,0
20110301|2008-05-15 14:30,15,166.55,166.55,166.55,166.55,0
20110301|2008-05-16 12:30,16,167.7,167.7,167.7,167.7,0
20110301|2008-05-19 12:30,19,165.1,165.1,165.1,165.1,0
20110301|2008-05-20 12:30,20,166.85,166.85,166.85,166.85,0
20110301|2008-05-21 12:30,21,170.35,170.35,170.35,170.35,0
20110301|2008-05-22 12:30,22,164.4,164.4,164.4,164.4,0
20110301|2008-05-23 12:30,23,163.55,163.55,163.55,163.55,0
20110301|2008-05-27 12:30,27,161.8,161.8,161.8,161.8,0
20110301|2008-05-28 12:30,28,165.55,165.55,165.55,165.55,0
20110301|2008-05-29 12:30,29,162.5,162.5,162.5,162.5,0
20110301|2008-05-30 12:30,30,163.8,163.8,163.8,163.8,0
20110301|2008-06-02 12:30,2,167.55,167.55,167.55,167.55,0
20110301|2008-06-03 12:30,3,162.85,162.85,162.85,162.85,0
20110301|2008-06-04 12:30,4,163.2,163.2,163.2,163.2,0
20110301|2008-06-05 12:30,5,166,166,166,166,0
20110301|2008-06-06 13:00,6,166.05,166.05,166.05,166.05,0
20110301|2008-06-09 13:00,9,161.25,161.25,161.25,161.25,0
20110301|2008-06-10 12:30,10,165.55,165.55,165.55,165.55,0
20110301|2008-06-11 13:00,11,163.85,163.85,163.85,163.85,0
20110301|2008-06-12 12:30,12,164.8,164.8,164.8,164.8,0
20110301|2008-06-13 12:30,13,164.9,164.9,164.9,164.9,0
20110301|2008-06-16 12:30,16,167.1,167.1,167.1,167.1,0
20110301|2008-06-17 12:30,17,170.55,170.55,170.55,170.55,0
20110301|2008-06-17 15:30,17,169.7,169.7,169.7,169.7,0
20110301|2008-06-18 12:30,18,167.7,167.7,167.7,167.7,0
20110301|2008-06-19 13:00,19,168.05,168.05,168.05,168.05,0
20110301|2008-06-20 13:00,20,175,175,175,175,0
20110301|2008-06-23 12:30,23,174.65,174.65,174.65,174.65,0
20110301|2008-06-24 12:30,24,176.55,176.55,176.55,176.55,0
20110301|2008-06-25 12:30,25,178.45,178.45,178.45,178.45,0
20110301|2008-06-26 12:30,26,179.15,179.15,179.15,179.15,0
20110301|2008-06-27 12:30,27,178.2,178.2,178.2,178.2,0
20110301|2008-06-30 13:00,30,177.25,177.25,177.25,177.25,0
20110301|2008-07-01 16:30,1,179.6,179.6,179.6,179.6,0
20110301|2008-07-02 13:00,2,179.9,179.9,179.9,179.9,0
20110301|2008-07-03 12:30,3,176.25,176.25,176.25,176.25,0
20110301|2008-07-07 13:00,7,167.05,167.05,167.05,167.05,0
20110301|2008-07-08 12:30,8,166.8,166.8,166.8,166.8,0
20110301|2008-07-09 12:30,9,164.75,164.75,164.75,164.75,0
20110301|2008-07-10 12:30,10,166.7,166.7,166.7,166.7,0
20110301|2008-07-11 12:30,11,167,167,167,167,0
20110301|2008-07-14 13:00,14,169.55,169.55,169.55,169.55,0
20110301|2008-07-15 12:30,15,165.75,165.75,165.75,165.75,0
20110301|2008-07-16 13:00,16,166.05,166.05,166.05,166.05,0
20110301|2008-07-17 13:00,17,162.65,162.65,162.65,162.65,0
20110301|2008-07-18 12:30,18,163.4,163.4,163.4,163.4,0
20110301|2008-07-21 12:30,21,163.1,163.1,163.1,163.1,0
20110301|2008-07-22 13:00,22,163.8,163.8,163.8,163.8,0
20110301|2008-07-23 13:00,23,162.45,162.45,162.45,162.45,0
20110301|2008-07-24 12:30,24,161.3,161.3,161.3,161.3,0
20110301|2008-07-25 12:30,25,163.9,163.9,163.9,163.9,0
20110301|2008-07-28 13:00,28,162.3,162.3,162.3,162.3,0
20110301|2008-07-29 13:00,29,163.3,163.3,163.3,163.3,0
20110301|2008-07-30 12:30,30,164.2,164.2,164.2,164.2,0
20110301|2008-07-31 12:30,31,166,166,166,166,0
20110301|2008-08-01 13:00,1,167.2,167.2,167.2,167.2,0
20110301|2008-08-04 12:30,4,163.9,163.9,163.9,163.9,0
20110301|2008-08-05 12:30,5,167.4,167.4,167.4,167.4,0
20110301|2008-08-06 12:30,6,165.05,165.05,165.05,165.05,0
20110301|2008-08-07 13:00,7,167.35,167.35,167.35,167.35,0
20110301|2008-08-08 12:30,8,163.35,163.35,163.35,163.35,0
20110301|2008-08-11 12:30,11,163.4,163.4,163.4,163.4,0
20110301|2008-08-12 12:30,12,163.15,163.15,163.15,163.15,0
20110301|2008-08-13 12:30,13,161.6,161.6,161.6,161.6,0
20110301|2008-08-14 12:30,14,161.25,161.25,161.25,161.25,0
20110301|2008-08-15 12:30,15,159.15,159.15,159.15,159.15,0
20110301|2008-08-18 12:30,18,161.2,161.2,161.2,161.2,0
20110301|2008-08-19 12:30,19,163.35,163.35,163.35,163.35,0
20110301|2008-08-20 12:30,20,164.65,164.65,164.65,164.65,0
20110301|2008-08-21 12:30,21,167,167,167,167,0
20110301|2008-08-22 13:00,22,167.55,167.55,167.55,167.55,0
20110301|2008-08-25 12:30,25,166.7,166.7,166.7,166.7,0
20110301|2008-08-26 12:30,26,171.35,171.35,171.35,171.35,0
20110301|2008-08-27 12:30,27,172.2,172.2,172.2,172.2,0
20110301|2008-08-28 13:00,28,172.25,172.25,172.25,172.25,0
20110301|2008-08-29 12:30,29,170.65,170.65,170.65,170.65,0
20110301|2008-09-02 12:30,2,170.05,170.05,170.05,170.05,0
20110301|2008-09-03 12:30,3,169.3,169.3,169.3,169.3,0
20110301|2008-09-04 13:00,4,172.85,172.85,172.85,172.85,0
20110301|2008-09-05 13:00,5,168.9,168.9,168.9,168.9,0
20110301|2008-09-08 12:30,8,168.9,168.9,168.9,168.9,0
20110301|2008-09-09 12:30,9,167.7,167.7,167.7,167.7,0
20110301|2008-09-10 12:30,10,168.25,168.25,168.25,168.25,0
20110301|2008-09-11 12:30,11,165.9,165.9,165.9,165.9,0
20110301|2008-09-12 12:30,12,166.7,166.7,166.7,166.7,0
20110301|2008-09-15 12:30,15,166.55,166.55,166.55,166.55,0
20110301|2008-09-16 12:30,16,161.1,161.1,161.1,161.1,0
20110301|2008-09-17 12:30,17,160.5,160.5,160.5,160.5,0
20110301|2008-09-18 13:00,18,158.05,158.05,158.05,158.05,0
20110301|2008-09-19 12:30,19,160.85,160.85,160.85,160.85,0
20110301|2008-09-22 12:30,22,166,166,166,166,0
20110301|2008-09-23 12:30,23,163.25,163.25,163.25,163.25,0
20110301|2008-09-24 12:30,24,164.1,164.1,164.1,164.1,0
20110301|2008-09-25 13:00,25,165.9,165.9,165.9,165.9,0
20110301|2008-09-26 13:00,26,160.3,160.3,160.3,160.3,0
20110301|2008-09-29 12:30,29,159.5,159.5,159.5,159.5,0
20110301|2008-09-30 12:30,30,159.6,159.6,159.6,159.6,0
20110301|2008-10-01 13:00,1,158.95,158.95,158.95,158.95,0
20110301|2008-10-02 12:30,2,155.45,155.45,155.45,155.45,0
20110301|2008-10-03 12:30,3,152.6,152.6,152.6,152.6,0
20110301|2008-10-06 12:30,6,152.6,152.6,152.6,152.6,0
20110301|2008-10-07 12:30,7,145.65,145.65,145.65,145.65,0
20110301|2008-10-08 12:30,8,145.65,145.65,145.65,145.65,0
20110301|2008-10-09 12:30,9,146.05,146.05,146.05,146.05,0
20110301|2008-10-10 12:30,10,147.05,147.05,147.05,147.05,0
20110301|2008-10-13 13:00,13,149.1,149.1,149.1,149.1,0
20110301|2008-10-14 12:30,14,150.4,150.4,150.4,150.4,0
20110301|2008-10-15 12:30,15,145.05,145.05,145.05,145.05,0
20110301|2008-10-16 12:30,16,145.15,145.15,145.15,145.15,0
20110301|2008-10-17 12:30,17,147.8,147.8,147.8,147.8,0
20110301|2008-10-20 12:30,20,146.45,146.45,146.45,146.45,0
20110301|2008-10-21 12:30,21,146,146,146,146,0
20110301|2008-10-22 12:30,22,144.35,144.35,144.35,144.35,0
20110301|2008-10-23 12:30,23,142.3,142.3,142.3,142.3,0
20110301|2008-10-24 13:00,24,140.95,140.95,140.95,140.95,0
20110301|2008-10-27 12:30,27,140,140,140,140,0
20110301|2008-10-28 12:30,28,139.95,139.95,139.95,139.95,0
20110301|2008-10-29 12:30,29,144.3,144.3,144.3,144.3,0
20110301|2008-10-30 13:00,30,142.9,142.9,142.9,142.9,0
20110301|2008-10-31 12:30,31,143.45,143.45,143.45,143.45,0
20110301|2009-01-09 08:30,9,139.8,139.8,139.8,139.8,10
20110301|2009-01-09 09:00,9,138.95,138.95,138.85,138.85,10
20110301|2009-04-30 07:00,30,132.5,132.5,132.5,132.5,7
20110301|2009-04-30 11:00,30,131.55,131.55,131.55,131.55,10
20110301|2009-04-30 11:30,30,131.95,132,131.95,132,2
20110301|2009-05-12 10:30,12,144.3,144.55,144.3,144.55,46
20110301|2009-05-14 09:30,14,143.45,143.45,143.45,143.45,1
20110301|2009-05-19 12:00,19,146.9,146.9,146.9,146.9,2
20110301|2009-05-20 07:30,20,146.3,146.3,146.3,146.3,1
20110301|2009-05-20 08:00,20,146.65,147.2,146.65,147.2,34
20110301|2009-05-20 09:00,20,149.05,149.05,149,149,11
20110301|2009-05-21 11:30,21,148.8,148.8,148.8,148.8,1
20110301|2009-05-22 09:00,22,149.95,149.95,149.7,149.7,35
20110301|2009-05-27 03:30,27,151.2,151.2,151.2,151.2,2
20110301|2009-05-27 06:00,27,150.8,150.8,150.8,150.8,1
20110301|2009-05-29 10:30,29,152.7,152.7,152.7,152.7,1
20110301|2009-06-01 10:30,1,155.4,155.4,155.4,155.4,1
20110301|2009-06-02 08:30,2,156,156,156,156,4
20110301|2009-06-03 08:30,3,153.55,153.7,153.55,153.7,6
20110301|2009-06-16 08:30,16,138.1,138.1,138.1,138.1,1
20110301|2009-06-24 09:30,24,136.35,136.35,136.35,136.35,1
20110301|2009-07-02 08:00,2,134,134,134,134,2
20110301|2009-07-08 08:30,8,131.4,131.4,131.4,131.4,20
20110301|2009-07-08 11:00,8,132.55,132.55,132.55,132.55,2
20110301|2009-07-09 10:00,9,131.5,131.5,131.5,131.5,3
20110301|2009-07-22 08:30,22,134.6,134.6,134.6,134.6,2
20110301|2009-07-22 12:30,22,136.1,136.15,136.05,136.05,4
20110301|2009-07-23 10:00,23,141,141,141,141,1
20110301|2009-07-29 10:00,29,138.7,138.7,138.45,138.45,40
20110301|2009-08-03 07:30,3,146.7,146.7,146.7,146.7,2
20110301|2009-08-03 09:00,3,147.05,147.05,146.9,147,3
20110301|2009-08-03 10:00,3,148,148,148,148,1
20110301|2009-08-03 11:00,3,147.75,147.8,147.75,147.8,2
20110301|2009-08-03 12:00,3,149.2,149.2,149.2,149.2,1
20110301|2009-08-03 12:30,3,149.05,149.05,149.05,149.05,1
20110301|2009-08-04 07:00,4,149,149,149,149,10
20110301|2009-08-04 07:30,4,149,149,149,149,11
20110301|2009-08-04 08:30,4,150,150,150,150,3
20110301|2009-08-04 09:00,4,149.9,149.9,149.9,149.9,1
20110301|2009-08-06 11:30,6,149.9,150,149.9,150,8
20110301|2009-08-06 12:00,6,150,150,150,150,1
20110301|2009-08-06 12:30,6,150,150,150,150,4
20110301|2009-08-07 08:00,7,150.5,151.3,150.5,151.25,10
20110301|2009-08-07 10:00,7,152,152,152,152,1
20110301|2009-08-07 12:00,7,152.15,153,152.15,153,2
20110301|2009-08-07 12:30,7,152.4,152.4,152.4,152.4,1
20110301|2009-08-10 10:30,10,150.75,150.8,150.75,150.8,2
20110301|2009-08-10 12:30,10,151.5,152,151.5,152,6
20110301|2009-08-11 02:30,11,151,151,151,151,1
20110301|2009-08-11 08:30,11,150,150,150,150,2
20110301|2009-08-11 10:00,11,150,150,150,150,1
20110301|2009-08-11 11:00,11,153,153,153,153,1
20110301|2009-08-11 12:00,11,152.1,152.5,152,152.5,4
20110301|2009-08-12 02:30,12,151,151,151,151,1
20110301|2009-08-12 03:00,12,152,152,152,152,2
20110301|2009-08-12 08:00,12,152.3,152.3,152.3,152.3,12
20110301|2009-08-12 08:30,12,153,153,153,153,1
20110301|2009-08-12 09:00,12,153,153.1,152.8,153.1,10
20110301|2009-08-12 12:30,12,151,151,151,151,1
20110301|2009-08-13 07:30,13,150.9,150.9,150.9,150.9,1
20110301|2009-08-14 07:30,14,150,150,150,150,1
20110301|2009-08-26 08:00,26,135.5,135.5,135.5,135.5,5
20110301|2009-08-26 08:30,26,135.4,135.4,134.9,134.9,15
20110301|2009-08-26 09:00,26,134.9,134.9,134.9,134.9,3
20110301|2009-08-26 09:30,26,135,135,135,135,8
20110301|2009-09-01 12:00,1,134.35,134.35,134.35,134.35,1
20110301|2009-09-10 09:00,10,138.55,138.55,138.55,138.55,10
20110301|2009-09-10 09:30,10,138.55,138.55,138.55,138.55,15
20110301|2009-09-14 12:00,14,146.35,146.35,146.35,146.35,1
20110301|2009-09-15 11:30,15,146.4,146.4,146.4,146.4,3
20110301|2009-09-16 03:00,16,148.7,148.7,148.7,148.7,5
20110301|2009-09-16 03:30,16,149,149,149,149,1
20110301|2009-09-16 04:30,16,148.85,148.85,148.8,148.8,3
20110301|2009-09-16 09:00,16,148,148.2,148,148,12
20110301|2009-09-16 09:30,16,147.4,147.4,147.4,147.4,1
20110301|2009-09-16 12:30,16,147.5,147.5,147.5,147.5,1
20110301|2009-09-17 05:30,17,149.5,150,149.5,150,6
20110301|2009-09-17 09:00,17,149.75,149.75,149.75,149.75,2
20110301|2009-09-17 09:30,17,150.3,150.3,150.3,150.3,1
20110301|2009-09-17 10:00,17,149.75,149.75,149.75,149.75,1
20110301|2009-09-17 10:30,17,150,150,150,150,4
20110301|2009-09-17 12:30,17,148.65,148.65,148.65,148.65,10
20110301|2009-09-18 09:00,18,147.5,147.5,147.5,147.5,18
20110301|2009-09-18 10:00,18,149,149,148.95,148.95,2
20110301|2009-09-18 10:30,18,149.35,149.35,149.35,149.35,1
20110301|2009-09-18 12:00,18,149.7,149.7,149.7,149.7,8
20110301|2009-09-18 12:30,18,149,149,149,149,2
20110301|2009-09-21 03:30,21,149.95,151,149.95,151,10
20110301|2009-09-21 05:00,21,150.3,150.3,150.25,150.25,2
20110301|2009-09-21 10:00,21,149,149,149,149,11
20110301|2009-09-22 02:30,22,149,149,149,149,7
20110301|2009-09-22 08:00,22,149.95,150,149.95,150,3
20110301|2009-09-22 09:30,22,149.95,149.95,149.85,149.85,3
20110301|2009-09-22 10:00,22,149.65,149.7,149.65,149.7,5
20110301|2009-09-22 11:00,22,149.95,149.95,149.95,149.95,1
20110301|2009-09-23 02:30,23,150,150.5,150,150.5,3
20110301|2009-09-23 05:30,23,150,150,150,150,1
20110301|2009-09-23 09:00,23,149.15,149.15,149.15,149.15,2
20110301|2009-09-23 11:30,23,149.15,149.15,149.15,149.15,2
20110301|2009-09-25 12:00,25,140.6,140.6,140.6,140.6,1
20110301|2009-10-05 12:30,5,143.3,143.75,143.3,143.75,11
20110301|2009-10-06 09:00,6,146.15,146.15,146.15,146.15,4
20110301|2009-10-07 02:30,7,147.35,147.35,147.35,147.35,2
20110301|2009-10-07 11:00,7,147.25,147.25,147.25,147.25,2
20110301|2009-10-08 04:30,8,148.8,148.8,148.8,148.8,1
20110301|2009-10-08 07:30,8,149.25,149.25,149.25,149.25,2
20110301|2009-10-08 08:30,8,147.75,147.9,147.6,147.9,11
20110301|2009-10-08 09:30,8,149.15,149.2,149.15,149.2,23
20110301|2009-10-08 10:00,8,149.1,149.1,149.1,149.1,6
20110301|2009-10-08 10:30,8,149.5,151,149.5,150.2,24
20110301|2009-10-08 11:00,8,150.2,150.6,150.2,150.2,7
20110301|2009-10-08 11:30,8,150,150,149.6,149.6,8
20110301|2009-10-08 12:00,8,150,150.4,150,150.15,4
20110301|2009-10-12 08:00,12,150,150,150,150,5
20110301|2009-10-12 08:30,12,151,151,151,151,12
20110301|2009-10-12 09:00,12,151,151,151,151,1
20110301|2009-10-12 09:30,12,150.9,150.9,150.9,150.9,2
20110301|2009-10-12 10:00,12,150.9,150.9,150.6,150.6,4
20110301|2009-10-12 11:00,12,150.4,150.7,150.4,150.7,2
20110301|2009-10-12 12:00,12,150.5,150.55,150.5,150.55,6
20110301|2009-10-12 12:30,12,150.65,151,150.65,151,2
20110301|2009-10-13 02:30,13,150,150,150,150,1
20110301|2009-10-13 06:00,13,151.35,152,151.35,152,5
20110301|2009-10-13 07:00,13,152,152,152,152,1
20110301|2009-10-13 09:30,13,149.3,149.3,149.3,149.3,1
20110301|2009-10-13 11:00,13,150,150,150,150,2
20110301|2009-10-13 11:30,13,150,150.2,150,150.2,4
20110301|2009-10-14 02:30,14,151.45,151.5,151.45,151.5,2
20110301|2009-10-14 09:00,14,151.25,151.25,151.2,151.2,2
20110301|2009-10-14 10:00,14,151.55,151.55,151.55,151.55,2
20110301|2009-10-14 10:30,14,151.65,151.65,151.6,151.6,3
20110301|2009-10-14 11:00,14,151.45,151.45,151.45,151.45,1
20110301|2009-10-14 11:30,14,151.1,151.1,151.1,151.1,1
20110301|2009-10-14 12:00,14,151.45,151.45,151.45,151.45,1
20110301|2009-10-15 09:00,15,150.5,150.5,150.5,150.5,3
20110301|2009-10-15 09:30,15,150,150,150,150,2
20110301|2009-10-15 10:00,15,150.15,150.15,150,150,3
20110301|2009-10-15 12:00,15,150.15,150.15,150.15,150.15,2
20110301|2009-10-16 04:00,16,151,151,151,151,1
20110301|2009-10-16 08:30,16,151.05,151.2,151.05,151.2,7
20110301|2009-10-16 09:00,16,151.6,151.6,151.25,151.25,6
20110301|2009-10-16 09:30,16,152,153.05,152,153.05,16
20110301|2009-10-16 10:00,16,153.7,154,153.7,154,9
20110301|2009-10-16 10:30,16,153.4,153.5,153.1,153.3,6
20110301|2009-10-16 11:00,16,153.45,153.45,153.4,153.4,2
20110301|2009-10-16 12:00,16,153.5,154,153.5,154,11
20110301|2009-10-19 02:30,19,154.75,155,154.75,155,5
20110301|2009-10-19 06:30,19,155,155,155,155,15
20110301|2009-10-19 07:00,19,155,156,155,156,10
20110301|2009-10-19 08:00,19,156.35,156.35,156.3,156.3,6
20110301|2009-10-19 09:00,19,154.95,155.2,154.95,155.2,5
20110301|2009-10-19 09:30,19,155.2,155.2,155,155.05,12
20110301|2009-10-19 10:00,19,154.25,155,154.2,155,7
20110301|2009-10-19 10:30,19,154.75,154.75,154.75,154.75,1
20110301|2009-10-19 11:00,19,154.75,155.1,154.75,155.05,6
20110301|2009-10-19 12:00,19,156,156.1,156,156.1,3
20110301|2009-10-20 03:00,20,154,154,154,154,1
20110301|2009-10-20 09:30,20,153,153,153,153,1
20110301|2009-10-20 10:00,20,153,153,153,153,11
20110301|2009-10-20 11:30,20,152.5,153,152.5,153,4
20110301|2009-10-21 08:30,21,154,154.7,154,154.7,4
20110301|2009-10-21 09:00,21,154.5,154.5,154.5,154.5,1
20110301|2009-10-21 10:00,21,154.5,154.55,154.5,154.55,3
20110301|2009-10-21 10:30,21,154.6,154.6,154.45,154.45,7
20110301|2009-10-21 11:00,21,155,155,155,155,4
20110301|2009-10-21 11:30,21,155.15,155.15,155.15,155.15,5
20110301|2009-10-21 12:30,21,155.95,155.95,155.9,155.9,2
20110301|2009-10-22 07:00,22,154.1,154.1,154.1,154.1,1
20110301|2009-10-22 09:30,22,154.75,154.75,154.75,154.75,3
20110301|2009-10-22 10:00,22,155.05,155.05,155.05,155.05,1
20110301|2009-10-22 10:30,22,154.75,154.75,154.75,154.75,1
20110301|2009-10-22 11:30,22,155,155,155,155,2
20110301|2009-10-23 02:30,23,153.85,154.65,153.85,154.65,4
20110301|2009-10-23 09:30,23,150.85,150.85,150.85,150.85,1
20110301|2009-10-23 11:30,23,149.6,149.95,149.6,149.6,11
20110301|2009-10-26 08:30,26,150.75,150.75,150.75,150.75,2
20110301|2009-10-26 11:00,26,148.5,148.5,148.5,148.5,5
20110301|2009-10-27 08:30,27,149.15,149.15,149.15,149.15,12
20110301|2009-10-27 09:00,27,148.9,148.9,148.85,148.85,12
20110301|2009-10-28 08:00,28,148.25,148.25,148.25,148.25,1
20110301|2009-10-28 09:30,28,148.5,148.5,148.5,148.5,1
20110301|2009-10-28 12:00,28,146.5,146.7,146.5,146.65,6
20110301|2009-10-29 08:00,29,147.5,147.5,147.5,147.5,1
20110301|2009-10-29 10:30,29,149.3,149.3,149.25,149.25,3
20110301|2009-10-30 12:30,30,148.6,148.6,148.6,148.6,1
20110301|2009-11-02 11:30,2,154.1,154.1,154.1,154.1,2
20110301|2009-11-02 12:30,2,154.1,154.1,154.1,154.1,1
20110301|2009-11-02 13:00,2,155,156,155,155.35,8
20110301|2009-11-02 13:30,2,155,155,155,155,1
20110301|2009-11-03 10:00,3,152.55,152.55,152.55,152.55,5
20110301|2009-11-03 12:30,3,152.5,152.5,152.5,152.5,1
20110301|2009-11-03 13:00,3,154,154,154,154,2
20110301|2009-11-04 09:30,4,155,155,155,155,1
20110301|2009-11-05 07:30,5,155,155,155,155,4
20110301|2009-11-05 09:30,5,154.75,155,154.7,155,4
20110301|2009-11-05 10:00,5,155,155,155,155,7
20110301|2009-11-05 11:30,5,154.2,154.2,154.2,154.2,1
20110301|2009-11-06 04:30,6,155,155,155,155,4
20110301|2009-11-06 12:00,6,152,152,152,152,1
20110301|2009-11-09 12:00,9,153,153,153,153,3
20110301|2009-11-10 09:30,10,150.05,150.05,150.05,150.05,1
20110301|2009-11-10 10:00,10,147.2,147.2,147.2,147.2,1
20110301|2009-11-10 10:30,10,147.5,147.5,147.5,147.5,2
20110301|2009-11-11 12:00,11,146.15,146.15,146.1,146.1,3
20110301|2009-11-13 10:30,13,145,145,145,145,1
20110301|2009-11-23 12:00,23,146.7,146.7,146.7,146.7,1
20110301|2009-11-25 09:00,25,148.1,148.2,148.1,148.2,18
20110301|2009-11-30 07:30,30,150,150,150,150,2
20110301|2009-11-30 08:30,30,150,150,150,150,1
20110301|2009-11-30 10:00,30,150.35,150.35,150,150,9
20110301|2009-11-30 11:00,30,150.5,151.35,150.5,151.35,10
20110301|2009-11-30 12:00,30,150.7,150.7,150.7,150.7,1
20110301|2009-12-01 10:30,1,151.8,151.8,151.8,151.8,2
20110301|2009-12-02 09:00,2,152.1,152.1,152.1,152.1,1
20110301|2009-12-02 09:30,2,152.15,152.15,152.15,152.15,3
20110301|2009-12-02 10:30,2,151.9,151.9,151.9,151.9,1
20110301|2009-12-02 11:00,2,152,152,152,152,1
20110301|2009-12-02 12:30,2,151.9,151.9,151.9,151.9,1
20110301|2009-12-03 02:30,3,152,152,152,152,1
20110301|2009-12-03 09:00,3,152.2,152.2,152.15,152.15,2
20110301|2009-12-04 10:00,4,149.2,149.2,149.2,149.2,10
20110301|2009-12-07 02:30,7,149.95,149.95,149.95,149.95,1
20110301|2009-12-07 08:30,7,150,150,150,150,2
20110301|2009-12-07 09:30,7,151.65,151.65,151.65,151.65,1
20110301|2009-12-07 10:00,7,152,152,152,152,2
20110301|2009-12-07 10:30,7,152.1,153,152.1,153,2
20110301|2009-12-07 11:00,7,154,154,154,154,3
20110301|2009-12-07 11:30,7,154.2,155.5,154.2,155.5,31
20110301|2009-12-08 06:30,8,152.3,152.3,152.3,152.3,2
20110301|2009-12-08 08:00,8,154.2,154.25,153.75,153.75,4
20110301|2009-12-09 12:00,9,149.35,149.35,149.35,149.35,1
20110301|2009-12-09 12:30,9,149.5,149.65,149.5,149.5,13
20110301|2009-12-11 10:30,11,149.6,149.6,149.6,149.6,2
20110301|2009-12-14 09:30,14,153.85,154,153.65,153.65,15
20110301|2009-12-14 10:00,14,153.65,153.65,153.65,153.65,1
20110301|2009-12-14 10:30,14,153.05,153.3,153.05,153.3,2
20110301|2009-12-14 11:00,14,153.25,153.65,153.25,153.65,2
20110301|2009-12-14 11:30,14,153.3,153.3,153.3,153.3,1
20110301|2009-12-14 12:30,14,153.85,153.85,153.85,153.85,3
20110301|2009-12-15 02:30,15,153.5,153.5,153.5,153.5,1
20110301|2009-12-15 07:30,15,154.2,154.55,154.2,154.55,3
20110301|2009-12-15 08:00,15,155,155,154.95,154.95,18
20110301|2009-12-15 08:30,15,156,156.8,155.35,155.7,22
20110301|2009-12-15 09:00,15,155.7,156,155.7,156,8
20110301|2009-12-15 09:30,15,155.75,155.75,155.75,155.75,1
20110301|2009-12-15 12:30,15,154.55,154.55,154.55,154.55,1
20110301|2009-12-16 04:00,16,156,156,156,156,1
20110301|2009-12-16 06:30,16,156.5,156.5,156.5,156.5,3
20110301|2009-12-16 08:30,16,156,156,155.7,155.7,6
20110301|2009-12-16 09:30,16,156,156,156,156,2
20110301|2009-12-16 11:30,16,155.05,155.05,155.05,155.05,1
20110301|2009-12-17 08:00,17,154,154,154,154,6
20110301|2009-12-17 08:30,17,155,155,154.7,154.7,6
20110301|2009-12-17 09:00,17,154,154,154,154,2
20110301|2009-12-17 09:30,17,154,154,154,154,12
20110301|2009-12-22 09:00,22,151.25,151.25,151.25,151.25,1
20110301|2009-12-22 09:30,22,151.3,151.3,151.3,151.3,1
20110301|2009-12-28 07:00,28,147.4,147.4,147.4,147.4,5
20110301|2009-12-28 07:30,28,146.5,146.5,146.2,146.2,5
20110301|2009-12-28 08:00,28,145.95,146.1,145.95,146.1,25
20110301|2009-12-28 09:00,28,145.25,145.25,145.2,145.2,3
20110301|2009-12-28 09:30,28,145.05,145.05,145.05,145.05,2
20110301|2009-12-28 10:00,28,145.5,145.5,145.5,145.5,1
20110301|2009-12-28 12:00,28,145.2,145.2,145.2,145.2,2
20110301|2009-12-29 04:30,29,146.5,146.5,146.5,146.5,1
20110301|2009-12-29 07:00,29,145.95,145.95,145.95,145.95,6
20110301|2009-12-29 10:00,29,145.3,145.3,145.3,145.3,2
20110301|2009-12-29 10:30,29,145.2,145.2,145.2,145.2,1
20110301|2009-12-30 07:00,30,145.9,145.9,145.9,145.9,1
20110301|2010-01-08 08:30,8,151.5,152,151.5,152,3
20110301|2010-01-08 10:00,8,152.45,152.45,152.45,152.45,2
20110301|2010-01-08 10:30,8,152.1,152.1,152.1,152.1,4
20110301|2010-01-08 11:00,8,152.95,152.95,152.95,152.95,1
20110301|2010-01-08 12:00,8,153,153.4,153,153.4,12
20110301|2010-01-08 12:30,8,152.9,152.9,152.9,152.9,1
20110301|2010-01-11 09:00,11,152.2,152.2,152.2,152.2,1
20110301|2010-01-11 10:30,11,151.55,151.55,151.15,151.15,3
20110301|2010-01-11 12:30,11,151.8,152,151.8,152,2
20110301|2010-01-12 05:00,12,152.1,152.1,152.1,152.1,1
20110301|2010-01-12 10:00,12,152.4,152.4,152.4,152.4,1
20110301|2010-01-13 10:30,13,153.1,153.1,153.1,153.1,1
20110301|2010-01-13 11:00,13,153.25,153.25,153.25,153.25,1
20110301|2010-01-13 11:30,13,153.2,153.55,153.2,153.45,9
20110301|2010-01-13 12:00,13,153.45,153.45,153.25,153.4,5
20110301|2010-01-13 12:30,13,153.5,154,153.5,154,4
20110301|2010-01-14 02:30,14,153.1,153.1,153.1,153.1,1
20110301|2010-01-14 06:00,14,152.7,152.7,152.7,152.7,1
20110301|2010-01-14 08:00,14,152.3,152.3,152.3,152.3,1
20110301|2010-01-14 10:30,14,152.4,152.4,152.4,152.4,4
20110301|2010-01-15 09:30,15,148.8,148.8,148.8,148.8,2
20110301|2010-01-19 02:30,19,149.4,149.4,149.4,149.4,1
20110301|2010-01-19 08:00,19,149,149,149,149,1
20110301|2010-01-19 08:30,19,149.45,149.45,149.45,149.45,4
20110301|2010-01-20 09:00,20,147.4,147.4,147.4,147.4,2
20110301|2010-01-20 10:00,20,146.95,146.95,146.95,146.95,1
20110301|2010-01-20 11:00,20,147.45,147.55,147.45,147.55,8
20110301|2010-01-22 11:00,22,148,148,148,148,2
20110301|2010-01-25 12:00,25,147.6,147.6,147.6,147.6,1
20110301|2010-01-26 02:30,26,147.45,147.45,147.45,147.45,2
20110301|2010-01-26 09:30,26,146.1,146.15,146.05,146.15,6
20110301|2010-01-26 10:30,26,146.75,146.75,146.75,146.75,3
20110301|2010-01-27 02:30,27,146.35,146.35,146.35,146.35,1
20110301|2010-01-27 05:30,27,147.5,147.5,147.5,147.5,6
20110301|2010-01-27 10:30,27,142.7,143,142.7,142.95,19
20110301|2010-01-28 05:00,28,142.75,142.75,142.75,142.75,1
20110301|2010-01-28 07:30,28,142.75,142.75,142.75,142.75,3
20110301|2010-01-28 10:00,28,141.9,141.9,141.85,141.85,4
20110301|2010-01-28 10:30,28,142.1,142.15,142.1,142.15,14
20110301|2010-01-29 03:00,29,142,142.3,142,142.2,29
20110301|2010-01-29 09:30,29,141.55,141.55,141.55,141.55,1
20110301|2010-01-29 12:00,29,140.2,140.25,140.2,140.25,3
20110301|2010-02-01 05:30,1,140.65,140.7,140.65,140.7,12
20110301|2010-02-01 07:00,1,140.75,140.75,140.75,140.75,5
20110301|2010-02-01 09:00,1,140.8,140.8,140.8,140.8,5
20110301|2010-02-01 12:30,1,141.1,141.1,141.1,141.1,5
20110301|2010-02-02 09:30,2,141.35,141.35,141.35,141.35,5
20110301|2010-02-02 10:00,2,141.8,141.8,141.8,141.8,4
20110301|2010-02-02 10:30,2,143.3,143.35,143.3,143.35,4
20110301|2010-02-02 11:00,2,143.45,143.45,143.45,143.45,3
20110301|2010-02-03 02:30,3,143.85,143.85,143.85,143.85,2
20110301|2010-02-03 07:00,3,142.55,142.55,142.5,142.5,7
20110301|2010-02-03 08:30,3,141.95,141.95,141.95,141.95,4
20110301|2010-02-03 09:00,3,141.8,141.8,141.8,141.8,1
20110301|2010-02-03 11:00,3,140.8,140.8,140.8,140.8,2
20110301|2010-02-04 06:00,4,140.45,140.45,140.35,140.35,11
20110301|2010-02-04 06:30,4,140.4,140.4,140.35,140.4,16
20110301|2010-02-04 08:30,4,139.8,139.8,139.8,139.8,2
20110301|2010-02-04 09:30,4,139.15,139.15,139.15,139.15,1
20110301|2010-02-04 10:00,4,138.65,138.65,138.65,138.65,1
20110301|2010-02-04 10:30,4,138.3,138.3,138.25,138.25,11
20110301|2010-02-04 11:00,4,138.3,138.8,138.3,138.8,20
20110301|2010-02-04 11:30,4,139.25,139.7,139.25,139.7,4
20110301|2010-02-05 10:30,5,137.7,137.7,137.7,137.7,1
20110301|2010-02-05 12:00,5,137.05,137.15,137.05,137.15,2
20110301|2010-02-08 08:00,8,138.25,138.5,138.2,138.5,8
20110301|2010-02-08 08:30,8,138.3,138.3,138.3,138.3,2
20110301|2010-02-08 09:30,8,139,139,139,139,3
20110301|2010-02-08 10:30,8,139.25,139.25,139.25,139.25,2
20110301|2010-02-08 12:00,8,139.1,139.1,138.95,138.95,8
20110301|2010-02-09 02:30,9,139.2,139.2,139.2,139.2,4
20110301|2010-02-09 05:00,9,139.15,139.15,139.15,139.15,8
20110301|2010-02-09 06:30,9,140.45,140.45,140.45,140.45,3
20110301|2010-02-09 07:00,9,139.75,140.1,139.75,140.1,19
20110301|2010-02-09 07:30,9,139.65,139.8,139.2,139.2,19
20110301|2010-02-09 08:00,9,139.15,139.4,139.1,139.4,14
20110301|2010-02-09 08:30,9,139.2,139.4,139.2,139.25,6
20110301|2010-02-09 10:00,9,138.2,138.2,138.2,138.2,2
20110301|2010-02-09 12:00,9,138.85,138.85,138.85,138.85,10
20110301|2010-02-10 08:00,10,138.5,138.5,138.5,138.5,1
20110301|2010-02-11 07:30,11,141.05,141.05,141,141,15
20110301|2010-02-12 05:00,12,138.5,138.5,138.5,138.5,2
20110301|2010-02-12 08:00,12,138.3,138.3,138.2,138.2,11
20110301|2010-02-12 08:30,12,138.25,138.25,138.25,138.25,6
20110301|2010-02-12 09:00,12,138.7,138.85,138.7,138.75,17
20110301|2010-02-12 09:30,12,139.35,139.35,139.35,139.35,1
20110301|2010-02-12 11:00,12,140.45,140.45,140.45,140.45,5
20110301|2010-02-16 07:00,16,140.1,140.1,140.1,140.1,1
20110301|2010-02-16 09:30,16,140.95,142.4,140.95,142.4,4
20110301|2010-02-16 11:00,16,141.3,141.3,141.3,141.3,3
20110301|2010-02-16 11:30,16,141.35,141.35,141.35,141.35,1
20110301|2010-02-17 06:30,17,141.6,141.6,141.6,141.6,3
20110301|2010-02-18 08:00,18,142,142,142,142,7
20110301|2010-02-18 10:00,18,142.55,142.55,142.55,142.55,1
20110301|2010-02-18 11:30,18,142.35,142.35,142.35,142.35,1
20110301|2010-02-18 12:30,18,142.9,142.9,142.9,142.9,5
20110301|2010-02-19 07:30,19,142.5,142.5,142.5,142.5,2
20110301|2010-02-19 08:30,19,143.1,143.1,143.1,143.1,1
20110301|2010-02-19 09:30,19,143.1,143.1,143.05,143.05,4
20110301|2010-02-19 11:00,19,143.45,143.45,143.45,143.45,6
20110301|2010-02-19 12:00,19,143.65,143.65,143.65,143.65,3
20110301|2010-02-22 03:00,22,143.15,143.15,143.15,143.15,1
20110301|2010-02-23 10:30,23,138.6,138.6,138.6,138.6,1
20110301|2010-02-24 07:00,24,139.3,139.3,139.3,139.3,5
20110301|2010-02-24 12:00,24,139.35,139.35,139.35,139.35,12
20110301|2010-02-24 12:30,24,139.1,139.1,139.1,139.1,3
20110301|2010-02-25 07:00,25,137.3,137.3,137.25,137.3,15
20110301|2010-02-25 10:30,25,136.15,136.15,136.15,136.15,4
20110301|2010-02-25 12:00,25,136.75,136.75,136.75,136.75,2
20110301|2010-02-26 10:00,26,137.6,137.6,137.6,137.6,5
20110301|2010-02-26 11:00,26,136.95,136.95,136.95,136.95,1
20110301|2010-02-26 12:00,26,137.85,137.85,137.85,137.85,4
20110301|2010-03-01 02:30,1,138.05,138.05,138.05,138.05,5
20110301|2010-03-01 10:30,1,138.35,138.35,138.35,138.35,4
20110301|2010-03-01 12:00,1,138.5,138.5,138.5,138.5,3
20110301|2010-03-02 04:00,2,138.8,138.8,138.8,138.8,2
20110301|2010-03-02 04:30,2,138.8,138.8,138.8,138.8,6
20110301|2010-03-02 08:30,2,139.05,139.05,139.05,139.05,1
20110301|2010-03-02 10:30,2,139,139,139,139,2
20110301|2010-03-02 11:00,2,139,139,139,139,3
20110301|2010-03-02 12:00,2,138.95,139.2,138.9,139.15,11
20110301|2010-03-03 06:30,3,139.15,139.15,139.15,139.15,1
20110301|2010-03-08 03:00,8,137.75,137.75,137.75,137.75,5
20110301|2010-03-09 10:00,9,138.5,138.5,138.5,138.5,3
20110301|2010-03-09 10:30,9,140.3,140.4,140.3,140.4,16
20110301|2010-03-09 11:00,9,140,140,140,140,11
20110301|2010-03-10 07:30,10,139.55,139.55,139.55,139.55,1
20110301|2010-03-10 09:00,10,140.5,140.5,140.5,140.5,1
20110301|2010-03-10 09:30,10,140.45,140.45,140.45,140.45,2
20110301|2010-03-10 10:30,10,139.55,139.75,139.5,139.75,22
20110301|2010-03-10 11:00,10,139.9,139.9,139.35,139.45,21
20110301|2010-03-10 12:00,10,139.95,140,139.85,139.85,17
20110301|2010-03-10 12:30,10,139.6,139.6,139.6,139.6,4
20110301|2010-03-11 06:30,11,140.15,140.15,140.15,140.15,2
20110301|2010-03-11 07:00,11,139.8,140,139.8,139.95,9
20110301|2010-03-11 07:30,11,140,140.3,140,140.3,21
20110301|2010-03-11 08:30,11,140.45,140.45,140.4,140.4,5
20110301|2010-03-12 06:00,12,140.7,140.7,140.7,140.7,2
20110301|2010-03-12 08:30,12,141,141,141,141,1
20110301|2010-03-15 10:30,15,137.8,137.8,137.8,137.8,1
20110301|2010-03-15 11:30,15,138.45,138.5,138.45,138.5,15
20110301|2010-03-16 09:30,16,138.3,138.3,138.3,138.3,3
20110301|2010-03-16 11:00,16,139.8,139.8,139.8,139.8,1
20110301|2010-03-17 10:30,17,140.25,140.25,140.25,140.25,7
20110301|2010-03-17 11:00,17,140.5,140.75,140.5,140.75,4
20110301|2010-03-17 11:30,17,140.9,140.9,140.75,140.75,6
20110301|2010-03-18 06:00,18,140.65,140.65,140.65,140.65,1
20110301|2010-03-18 07:00,18,140.65,140.65,140.65,140.65,2
20110301|2010-03-18 09:30,18,142.7,142.8,142.7,142.8,12
20110301|2010-03-18 10:00,18,142.85,142.85,142.85,142.85,5
20110301|2010-03-18 10:30,18,142.9,142.9,142.9,142.9,18
20110301|2010-03-19 02:30,19,142,142.1,142,142.05,12
20110301|2010-03-19 08:30,19,141.25,141.25,141.25,141.25,1
20110301|2010-03-19 09:30,19,140.3,140.3,140,140,2
20110301|2010-03-22 10:30,22,139.95,139.95,139.95,139.95,3
20110301|2010-03-23 03:00,23,140.2,140.2,140.2,140.2,5
20110301|2010-03-23 05:00,23,139.9,139.95,139.9,139.95,6
20110301|2010-03-23 08:00,23,140.75,140.75,140.75,140.75,1
20110301|2010-03-23 08:30,23,141.4,141.4,141.4,141.4,1
20110301|2010-03-23 09:30,23,140.7,140.7,140.65,140.65,4
20110301|2010-03-24 06:00,24,141,141,141,141,5
20110301|2010-03-24 07:00,24,140.65,140.65,140.65,140.65,3
20110301|2010-03-24 07:30,24,141.1,141.1,141.1,141.1,1
20110301|2010-03-24 11:30,24,141,141,141,141,1
20110301|2010-03-25 02:30,25,140.75,140.75,140.75,140.75,6
20110301|2010-03-25 06:30,25,142.35,142.35,142.3,142.3,8
20110301|2010-03-25 07:00,25,142.5,142.5,142.5,142.5,22
20110301|2010-03-25 10:00,25,142,142.15,142,142.15,8
20110301|2010-03-25 10:30,25,142.15,142.5,142.15,142.5,10
20110301|2010-03-25 11:00,25,142.6,143.5,142.6,143.5,30
20110301|2010-03-25 11:30,25,143,143,143,143,7
20110301|2010-03-26 04:30,26,142.9,143,142.9,143,2
20110301|2010-03-26 05:30,26,143,143,143,143,2
20110301|2010-03-26 06:00,26,143,143,143,143,2
20110301|2010-03-26 07:00,26,142.9,142.9,142.85,142.85,5
20110301|2010-03-26 07:30,26,143.1,143.5,143.05,143.5,13
20110301|2010-03-26 08:00,26,144,144.1,144,144.1,16
20110301|2010-03-26 08:30,26,143,143,143,143,1
20110301|2010-03-26 11:00,26,142.15,142.2,142.1,142.2,10
20110301|2010-03-29 06:30,29,144.5,144.5,144.5,144.5,1
20110301|2010-03-29 08:00,29,144.2,144.2,144.2,144.2,3
20110301|2010-03-29 11:00,29,143.55,143.9,143.55,143.9,3
20110301|2010-03-29 11:30,29,144.2,144.2,144.15,144.15,16
20110301|2010-03-30 06:00,30,144.85,144.85,144.05,144.05,4
20110301|2010-03-30 08:00,30,144.05,144.05,144.05,144.05,24
20110301|2010-03-30 09:00,30,143.8,143.8,143.8,143.8,1
20110301|2010-03-30 10:00,30,144,144,144,144,3
20110301|2010-03-30 10:30,30,144.1,144.1,144.1,144.1,3
20110301|2010-03-30 11:00,30,144.7,145.05,144.7,145.05,21
20110301|2010-03-30 11:30,30,144.9,145,144.9,145,2
20110301|2010-03-31 01:30,31,145,145,145,145,2
20110301|2010-03-31 05:30,31,144.85,144.85,144.85,144.85,1
20110301|2010-03-31 06:30,31,144.25,144.25,144.25,144.25,1
20110301|2010-03-31 11:00,31,142.85,142.85,142.85,142.85,3
20110301|2010-04-01 01:30,1,143.35,143.35,143.35,143.35,1
20110301|2010-04-01 07:30,1,144.25,144.25,144.25,144.25,2
20110301|2010-04-01 08:00,1,144.25,144.25,144.15,144.15,2
20110301|2010-04-01 08:30,1,144.15,144.15,144.15,144.15,17
20110301|2010-04-01 11:00,1,143.9,143.9,143.9,143.9,1
20110301|2010-04-05 08:00,5,144.65,144.65,144.65,144.65,2
20110301|2010-04-05 08:30,5,145.25,145.75,145.25,145.75,12
20110301|2010-04-05 09:30,5,146,146,146,146,8
20110301|2010-04-05 10:00,5,146,146,146,146,3
20110301|2010-04-05 10:30,5,145.7,145.7,145.6,145.6,4
20110301|2010-04-05 11:00,5,145.7,145.8,145.7,145.8,4
20110301|2010-04-05 11:30,5,145.95,146.1,145.95,146.1,14
20110301|2010-04-06 08:30,6,145.45,145.45,145.45,145.45,2
20110301|2010-04-06 09:00,6,145.2,145.85,145.2,145.85,7
20110301|2010-04-06 09:30,6,145.7,145.85,145.7,145.85,6
20110301|2010-04-06 11:00,6,145.8,146,145.75,145.75,7
20110301|2010-04-06 11:30,6,145.65,145.65,145.65,145.65,4
20110301|2010-04-06 12:00,6,145.35,145.35,145.35,145.35,5
20110301|2010-04-06 12:30,6,145.05,145.05,144.9,145.05,21
20110301|2010-04-07 09:30,7,144.65,144.65,144.65,144.65,4
20110301|2010-04-07 11:00,7,144.7,144.7,144.7,144.7,1
20110301|2010-04-07 11:30,7,143.9,143.95,143.9,143.95,4
20110301|2010-04-07 12:00,7,144.15,144.15,144.15,144.15,1
20110301|2010-04-07 12:30,7,144.4,144.4,144.25,144.25,2
20110301|2010-04-09 02:30,9,141.9,141.9,141.9,141.9,2
20110301|2010-04-09 09:00,9,141.35,141.35,141.35,141.35,1
20110301|2010-04-09 10:30,9,141.1,141.15,141.05,141.15,13
20110301|2010-04-09 12:00,9,139.8,139.8,139.8,139.8,2
20110301|2010-04-12 02:30,12,140.35,140.45,140.35,140.45,2
20110301|2010-04-12 11:30,12,140.6,140.6,140.5,140.5,3
20110301|2010-04-12 12:00,12,140.5,140.65,140.5,140.6,76
20110301|2010-04-14 09:30,14,139.3,139.3,139.15,139.15,7
20110301|2010-04-14 12:00,14,138.8,138.8,138.8,138.8,7
20110301|2010-04-15 10:30,15,137.05,137.05,137.05,137.05,2
20110301|2010-04-15 12:30,15,138.75,138.75,138.7,138.7,4
20110301|2010-04-16 02:30,16,138.5,138.5,138.5,138.5,5
20110301|2010-04-16 08:30,16,137.2,137.2,137.2,137.2,2
20110301|2010-04-16 09:00,16,137.35,137.35,137.35,137.35,2
20110301|2010-04-16 09:30,16,137.35,137.35,137,137,6
20110301|2010-04-16 12:00,16,136,136.15,136,136.15,11
20110301|2010-04-16 12:30,16,136.3,136.35,136.3,136.3,6
20110301|2010-04-19 07:30,19,136.2,136.2,136.2,136.2,2
20110301|2010-04-19 08:30,19,136.65,136.65,136.65,136.65,1
20110301|2010-04-19 10:00,19,135.8,135.8,135.8,135.8,1
20110301|2010-04-19 11:30,19,136.3,136.4,136.3,136.4,8
20110301|2010-04-19 12:30,19,135.9,136.05,135.9,136.05,20
20110301|2010-04-20 04:30,20,136.65,136.7,136.65,136.7,2
20110301|2010-04-20 07:00,20,136.6,136.6,136.6,136.6,5
20110301|2010-04-20 11:00,20,136.6,136.6,136.6,136.6,9
20110301|2010-04-20 12:00,20,136.1,136.1,135.9,135.95,21
20110301|2010-04-21 03:00,21,136.05,136.05,136.05,136.05,1
20110301|2010-04-21 05:00,21,135.8,135.8,135.8,135.8,1
20110301|2010-04-21 07:00,21,135.6,135.6,135.6,135.6,1
20110301|2010-04-21 11:30,21,136.6,136.6,136.6,136.6,4
20110301|2010-04-22 10:30,22,135.25,135.25,135.25,135.25,20
20110301|2010-04-22 12:00,22,136,136.05,136,136.05,10
20110301|2010-04-22 12:30,22,136.6,136.6,136.6,136.6,2
20110301|2010-04-23 05:30,23,136.1,136.1,136.1,136.1,2
20110301|2010-04-23 07:00,23,136.1,136.1,136.1,136.1,1
20110301|2010-04-23 07:30,23,136,136,136,136,2
20110301|2010-04-23 09:00,23,136.6,136.6,136.6,136.6,2
20110301|2010-04-26 02:30,26,137,137,137,137,10
20110301|2010-04-26 08:30,26,137.3,137.3,137.3,137.3,1
20110301|2010-04-26 11:00,26,137.6,137.6,137.55,137.55,4
20110301|2010-04-27 02:30,27,137.25,137.25,137.25,137.25,1
20110301|2010-04-27 03:00,27,136.5,136.5,136.5,136.5,1
20110301|2010-04-27 07:30,27,135,135,135,135,15
20110301|2010-04-27 10:00,27,135,135,135,135,1
20110301|2010-04-28 07:30,28,136.25,136.25,136.25,136.25,1
20110301|2010-04-28 08:00,28,138,138.75,138,138.25,41
20110301|2010-04-28 09:00,28,137.8,137.85,137.8,137.8,11
20110301|2010-04-28 10:30,28,138.6,139,138.6,139,19
20110301|2010-04-28 11:30,28,138.4,138.4,138.4,138.4,2
20110301|2010-04-28 12:00,28,138.45,138.45,138.45,138.45,21
20110301|2010-04-28 12:30,28,138.75,139,138.75,139,12
20110301|2010-04-29 03:00,29,138.5,138.5,138.5,138.5,6
20110301|2010-04-29 07:00,29,139.2,139.2,139.2,139.2,1
20110301|2010-04-29 12:30,29,139,139,139,139,1
20110301|2010-04-30 07:00,30,139.2,139.2,139.2,139.2,3
20110301|2010-04-30 09:30,30,139.1,139.2,139,139.2,22
20110301|2010-04-30 12:00,30,139.7,139.7,139.4,139.7,14
20110301|2010-04-30 12:30,30,140,140,140,140,6
20110301|2010-05-03 06:30,3,140,140,140,140,16
20110301|2010-05-03 08:00,3,140.85,140.85,140.85,140.85,6
20110301|2010-05-03 08:30,3,140.5,140.5,140.5,140.5,1
20110301|2010-05-03 09:00,3,141,142,141,142,16
20110301|2010-05-03 09:30,3,142,142,142,142,5
20110301|2010-05-03 10:30,3,142.15,142.15,142.15,142.15,2
20110301|2010-05-04 02:30,4,142.75,142.75,142.75,142.75,2
20110301|2010-05-04 05:00,4,142.65,142.65,142.3,142.3,4
20110301|2010-05-04 06:30,4,142.75,142.75,142.75,142.75,2
20110301|2010-05-04 09:00,4,142,142,141.85,141.85,16
20110301|2010-05-04 09:30,4,142,142,140.75,140.75,17
20110301|2010-05-04 10:00,4,140.75,141.05,140.75,141,21
20110301|2010-05-04 10:30,4,141.3,141.3,141.3,141.3,1
20110301|2010-05-04 11:00,4,141.35,141.8,141.35,141.75,7
20110301|2010-05-04 11:30,4,141.75,141.75,141.75,141.75,1
20110301|2010-05-04 12:30,4,141.75,141.9,141.75,141.9,22
20110301|2010-05-05 08:00,5,141.2,141.2,141.2,141.2,6
20110301|2010-05-05 08:30,5,141,141,141,141,1
20110301|2010-05-05 09:00,5,141.25,141.25,141.25,141.25,5
20110301|2010-05-05 09:30,5,141.55,141.55,141.55,141.55,10
20110301|2010-05-05 11:00,5,141.65,141.65,141.65,141.65,8
20110301|2010-05-05 11:30,5,141.6,141.6,141.55,141.55,3
20110301|2010-05-06 07:30,6,140.15,140.15,140.15,140.15,1
20110301|2010-05-06 09:30,6,140.15,140.3,140.15,140.3,3
20110301|2010-05-06 10:00,6,140.4,140.4,140.4,140.4,4
20110301|2010-05-06 10:30,6,139.45,139.45,138.9,138.9,13
20110301|2010-05-06 11:00,6,139.05,139.05,139.05,139.05,22
20110301|2010-05-07 08:00,7,138.55,138.55,138.55,138.55,1
20110301|2010-05-07 08:30,7,138,138,138,138,1
20110301|2010-05-07 09:00,7,137.75,137.75,135.65,135.65,44
20110301|2010-05-07 10:00,7,136.8,136.85,136.7,136.85,3
20110301|2010-05-07 12:00,7,138.3,138.3,138.3,138.3,1
20110301|2010-05-07 12:30,7,138.35,138.4,138.35,138.4,5
20110301|2010-05-10 10:30,10,139.15,139.15,139.15,139.15,1
20110301|2010-05-10 12:00,10,138.45,138.45,138.4,138.4,5
20110301|2010-05-11 08:30,11,141,141,141,141,2
20110301|2010-05-11 09:30,11,140.4,140.4,140.4,140.4,1
20110301|2010-05-12 07:00,12,141,141,141,141,10
20110301|2010-05-12 08:00,12,141.75,142,141.75,142,32
20110301|2010-05-12 08:30,12,141.9,141.95,141.9,141.95,4
20110301|2010-05-12 09:00,12,142.05,142.8,142.05,142.25,18
20110301|2010-05-12 09:30,12,142.55,142.6,142.55,142.6,8
20110301|2010-05-12 10:30,12,141.6,141.6,141.5,141.55,5
20110301|2010-05-12 11:00,12,141.5,141.5,141.5,141.5,4
20110301|2010-05-12 11:30,12,142,142,142,142,3
20110301|2010-05-12 12:00,12,141.45,141.45,141.15,141.15,13
20110301|2010-05-13 02:30,13,141.2,141.8,141.2,141.8,24
20110301|2010-05-13 03:00,13,141.95,141.95,141.95,141.95,4
20110301|2010-05-13 08:00,13,141.75,141.75,141.75,141.75,6
20110301|2010-05-13 09:00,13,141.7,141.7,141.7,141.7,1
20110301|2010-05-13 11:30,13,141.3,141.4,141.3,141.4,2
20110301|2010-05-13 12:00,13,141.4,141.4,141.4,141.4,2
20110301|2010-05-13 12:30,13,141.5,141.5,141.5,141.5,1
20110301|2010-05-14 07:30,14,141.75,141.75,141.75,141.75,6
20110301|2010-05-14 08:30,14,141.25,141.25,141.25,141.25,6
20110301|2010-05-14 09:00,14,138.95,138.95,138.35,138.35,10
20110301|2010-05-14 09:30,14,139,139,139,139,3
20110301|2010-05-14 10:00,14,138.5,138.8,138.15,138.15,17
20110301|2010-05-14 11:00,14,138.1,138.2,138,138.2,12
20110301|2010-05-17 03:30,17,137.9,137.9,137.9,137.9,1
20110301|2010-05-17 04:30,17,137.9,137.9,137.9,137.9,1
20110301|2010-05-17 07:00,17,138,138,138,138,1
20110301|2010-05-17 08:30,17,137.8,137.8,137.8,137.8,1
20110301|2010-05-17 09:00,17,137.55,137.7,137.55,137.7,3
20110301|2010-05-17 10:00,17,137.4,137.7,136.75,136.75,26
20110301|2010-05-17 10:30,17,137,137,136.8,136.8,41
20110301|2010-05-17 11:00,17,136.95,137,136.95,137,12
20110301|2010-05-17 11:30,17,137.1,137.25,137.1,137.15,20
20110301|2010-05-17 12:00,17,137.2,137.2,136.8,136.85,37
20110301|2010-05-18 02:30,18,137.5,137.55,137.5,137.55,18
20110301|2010-05-18 08:30,18,138.05,138.05,138.05,138.05,6
20110301|2010-05-18 09:00,18,138.05,138.05,138.05,138.05,1
20110301|2010-05-18 09:30,18,138.2,138.5,138.2,138.5,2
20110301|2010-05-18 11:00,18,138.05,138.05,138.05,138.05,6
20110301|2010-05-19 02:30,19,138.15,138.15,137.65,137.65,7
20110301|2010-05-19 04:00,19,136.55,136.55,136.5,136.5,11
20110301|2010-05-19 05:30,19,136.65,136.65,136.65,136.65,1
20110301|2010-05-19 09:30,19,136.5,136.55,136.5,136.55,36
20110301|2010-05-19 10:00,19,136.55,136.55,136.55,136.55,5
20110301|2010-05-19 10:30,19,136.4,136.4,136.4,136.4,7
20110301|2010-05-19 11:00,19,136.45,136.45,136.4,136.4,10
20110301|2010-05-19 12:00,19,136.35,136.35,136.35,136.35,1
20110301|2010-05-20 06:00,20,136,136,136,136,18
20110301|2010-05-20 07:30,20,135.4,135.45,135,135.35,48
20110301|2010-05-20 08:00,20,135.35,135.5,135.35,135.5,12
20110301|2010-05-20 08:30,20,135.05,135.05,135.05,135.05,1
20110301|2010-05-20 09:00,20,135,135,134.85,134.85,2
20110301|2010-05-20 09:30,20,134.65,134.75,134.45,134.75,16
20110301|2010-05-20 10:00,20,135.1,135.25,135.05,135.05,29
20110301|2010-05-20 11:00,20,136.85,136.85,136.85,136.85,2
20110301|2010-05-20 12:00,20,135.75,135.75,135.75,135.75,1
20110301|2010-05-21 03:30,21,136.35,136.35,136.35,136.35,6
20110301|2010-05-21 06:00,21,136.1,136.1,136,136,9
20110301|2010-05-21 06:30,21,136.25,136.35,136.25,136.35,18
20110301|2010-05-21 07:00,21,136.1,136.1,136.1,136.1,10
20110301|2010-05-21 07:30,21,135.9,135.9,135.9,135.9,12
20110301|2010-05-21 08:00,21,135.5,135.5,135.5,135.5,1
20110301|2010-05-21 08:30,21,136.35,136.35,136.35,136.35,1
20110301|2010-05-21 09:00,21,136.35,136.35,136.05,136.05,18
20110301|2010-05-21 10:30,21,136.35,136.7,136.35,136.7,4
20110301|2010-05-21 11:30,21,136.2,136.2,136.2,136.2,1
20110301|2010-05-21 12:00,21,136,136.45,136,136.45,2
20110301|2010-05-21 12:30,21,136.25,136.25,136.25,136.25,7
20110301|2010-05-24 02:30,24,136.3,136.3,136.3,136.3,10
20110301|2010-05-24 08:00,24,136.3,136.3,136.3,136.3,4
20110301|2010-05-24 08:30,24,136,136,136,136,2
20110301|2010-05-24 10:30,24,136.3,136.45,136.2,136.35,26
20110301|2010-05-24 11:00,24,136.35,136.7,136.3,136.7,14
20110301|2010-05-24 12:00,24,136.2,136.2,136.2,136.2,1
20110301|2010-05-25 04:00,25,135.5,135.5,135.5,135.5,1
20110301|2010-05-25 07:00,25,135.25,135.25,135.25,135.25,3
20110301|2010-05-25 07:30,25,135,135,135,135,9
20110301|2010-05-25 08:00,25,134.9,135.8,134.9,135.65,17
20110301|2010-05-25 10:00,25,135.85,137.3,135.85,137.3,32
20110301|2010-05-25 10:30,25,137,137,136.9,136.9,6
20110301|2010-05-25 11:00,25,136.3,136.3,136.3,136.3,6
20110301|2010-05-25 11:30,25,136.3,136.3,136.3,136.3,1
20110301|2010-05-26 02:30,26,137.5,137.5,137.5,137.5,6
20110301|2010-05-26 03:00,26,136.85,136.95,136.8,136.8,26
20110301|2010-05-26 03:30,26,137.1,137.2,137.1,137.2,2
20110301|2010-05-26 04:00,26,137.25,137.5,137.25,137.5,7
20110301|2010-05-26 07:00,26,137.8,138,137.8,138,13
20110301|2010-05-26 07:30,26,138.3,139.35,138.3,139.35,17
20110301|2010-05-26 08:00,26,138.65,138.7,138.65,138.7,6
20110301|2010-05-26 08:30,26,138.7,138.7,138.7,138.7,10
20110301|2010-05-26 09:30,26,138.45,138.45,138.3,138.3,3
20110301|2010-05-26 10:00,26,137.75,137.75,137.3,137.3,14
20110301|2010-05-26 11:00,26,137.55,137.55,137.55,137.55,3
20110301|2010-05-26 12:00,26,137.75,137.75,137.75,137.75,1
20110301|2010-05-26 12:30,26,137.65,137.9,137.65,137.9,19
20110301|2010-05-27 02:30,27,137.9,138.3,137.9,138.3,20
20110301|2010-05-27 07:00,27,138.8,138.8,138.8,138.8,10
20110301|2010-05-27 08:30,27,138.05,138.05,137.95,138,9
20110301|2010-05-27 09:00,27,138,138.35,138,138.2,18
20110301|2010-05-27 09:30,27,138.9,139.25,138.7,139.25,41
20110301|2010-05-27 10:30,27,138.7,138.7,138.7,138.7,1
20110301|2010-05-27 12:00,27,139,139,138.95,138.95,2
20110301|2010-05-28 02:30,28,139,139,139,139,5
20110301|2010-05-28 03:30,28,139.1,139.2,139.1,139.2,7
20110301|2010-05-28 05:30,28,139.2,139.2,139.2,139.2,2
20110301|2010-05-28 06:30,28,139.4,139.5,139.4,139.5,10
20110301|2010-05-28 07:30,28,139,139.4,139,139.4,11
20110301|2010-05-28 08:00,28,138.65,138.65,138.65,138.65,1
20110301|2010-05-28 09:00,28,139.1,139.1,139.1,139.1,3
20110301|2010-05-28 09:30,28,139.05,139.2,139.05,139.2,17
20110301|2010-05-28 10:00,28,139.15,139.15,139.15,139.15,1
20110301|2010-05-28 11:30,28,138.5,138.5,138.25,138.25,24
20110301|2010-05-28 12:00,28,138.6,138.6,138.35,138.35,6
20110301|2010-05-28 12:30,28,138.7,138.7,138.35,138.5,37
20110301|2010-06-01 02:30,1,138,138,138,138,1
20110301|2010-06-01 03:00,1,137.9,137.9,137.9,137.9,1
20110301|2010-06-01 05:00,1,138.1,138.1,138.1,138.1,2
20110301|2010-06-01 07:00,1,138.15,138.15,138.15,138.15,5
20110301|2010-06-01 07:30,1,137.95,138,137.6,137.85,34
20110301|2010-06-01 08:00,1,139,139.2,139,139.2,11
20110301|2010-06-01 08:30,1,139.4,140,139.4,140,48
20110301|2010-06-01 09:00,1,140.15,141,140.1,141,26
20110301|2010-06-01 09:30,1,141,141,140.75,140.9,19
20110301|2010-06-01 10:00,1,141.05,141.05,141.05,141.05,1
20110301|2010-06-01 10:30,1,141.25,141.65,141.25,141.65,18
20110301|2010-06-01 11:00,1,141.65,141.65,141.5,141.5,27
20110301|2010-06-01 11:30,1,141.35,141.5,141.35,141.5,17
20110301|2010-06-01 12:00,1,141.45,141.45,140.85,140.85,7
20110301|2010-06-01 12:30,1,140.8,140.85,140.8,140.85,2
20110301|2010-06-02 04:00,2,141.2,141.25,141.2,141.25,7
20110301|2010-06-02 05:00,2,140.95,140.95,140.95,140.95,5
20110301|2010-06-02 05:30,2,141.15,141.15,141.15,141.15,3
20110301|2010-06-02 07:00,2,141.25,141.5,141.25,141.5,18
20110301|2010-06-02 07:30,2,141.75,141.75,141.75,141.75,10
20110301|2010-06-02 08:00,2,141.6,141.65,141.6,141.65,4
20110301|2010-06-02 08:30,2,141.75,142.15,141.75,141.85,17
20110301|2010-06-02 09:00,2,141.3,141.45,141.25,141.45,3
20110301|2010-06-02 09:30,2,141.3,141.3,140,140,6
20110301|2010-06-02 10:00,2,140.3,140.3,140,140,7
20110301|2010-06-02 12:30,2,139.6,139.65,139.6,139.6,6
20110301|2010-06-03 03:30,3,140,140,140,140,5
20110301|2010-06-03 05:00,3,140,140,140,140,5
20110301|2010-06-03 06:30,3,140.25,140.25,140.25,140.25,1
20110301|2010-06-03 12:00,3,139.55,139.55,139.55,139.55,1
20110301|2010-06-04 02:30,4,140,140,140,140,11
20110301|2010-06-04 04:30,4,140.25,140.25,140.25,140.25,1
20110301|2010-06-04 07:00,4,140,140,140,140,1
20110301|2010-06-04 09:00,4,138.75,138.75,138.75,138.75,18
20110301|2010-06-04 09:30,4,138.2,138.2,138.2,138.2,1
20110301|2010-06-04 10:00,4,138.15,138.15,138.05,138.1,61
20110301|2010-06-04 10:30,4,137.5,137.55,137.05,137.35,50
20110301|2010-06-04 12:00,4,137.45,137.5,137.45,137.5,25
20110301|2010-06-07 02:30,7,137,137,137,137,2
20110301|2010-06-07 04:30,7,137.1,137.1,137.1,137.1,6
20110301|2010-06-07 05:30,7,137.1,137.1,137.1,137.1,1
20110301|2010-06-07 06:00,7,136.9,136.9,136.9,136.9,3
20110301|2010-06-07 07:00,7,136.8,137,136.7,137,20
20110301|2010-06-07 07:30,7,136.85,137,136.65,136.65,15
20110301|2010-06-07 08:00,7,136.75,136.95,136.35,136.5,39
20110301|2010-06-07 08:30,7,136.5,136.75,136.5,136.75,12
20110301|2010-06-07 09:00,7,136.6,136.6,136.6,136.6,3
20110301|2010-06-07 09:30,7,136.5,136.5,136.4,136.4,5
20110301|2010-06-07 10:00,7,136.35,136.5,136.35,136.45,6
20110301|2010-06-07 10:30,7,136.55,136.55,136.55,136.55,4
20110301|2010-06-07 11:00,7,136.65,136.65,136.55,136.6,8
20110301|2010-06-07 12:00,7,136.75,136.75,136.65,136.7,9
20110301|2010-06-07 12:30,7,136.85,136.85,136.85,136.85,7
20110301|2010-06-08 07:00,8,137.25,137.5,137.25,137.5,8
20110301|2010-06-08 08:30,8,137.15,137.15,137.15,137.15,3
20110301|2010-06-08 09:00,8,137.2,137.3,136.9,136.9,19
20110301|2010-06-08 09:30,8,137,137,137,137,4
20110301|2010-06-08 10:00,8,137,137.1,136.85,137.1,18
20110301|2010-06-08 11:00,8,137.3,137.3,137.2,137.2,5
20110301|2010-06-08 12:00,8,137.4,137.4,137.3,137.3,8
20110301|2010-06-08 12:30,8,137.25,137.25,137.1,137.2,13
20110301|2010-06-09 02:30,9,137.5,137.5,137.25,137.25,4
20110301|2010-06-09 03:00,9,137.25,137.25,137.25,137.25,16
20110301|2010-06-09 03:30,9,137.5,137.5,137.5,137.5,1
20110301|2010-06-09 04:00,9,137.45,137.45,137.45,137.45,2
20110301|2010-06-09 06:30,9,137.75,137.75,137.75,137.75,1
20110301|2010-06-09 07:00,9,137.75,137.75,137.75,137.75,2
20110301|2010-06-09 07:30,9,137.9,138.1,137.9,138.05,19
20110301|2010-06-09 08:00,9,138.1,138.1,138.1,138.1,4
20110301|2010-06-09 08:30,9,137.7,137.75,137.15,137.15,5
20110301|2010-06-09 09:00,9,137.3,137.3,137.1,137.1,15
20110301|2010-06-09 09:30,9,137.3,137.35,137.2,137.2,21
20110301|2010-06-09 10:00,9,137.45,137.45,137.45,137.45,6
20110301|2010-06-09 10:30,9,137.6,138.1,137.6,137.9,6
20110301|2010-06-09 11:00,9,137.8,137.9,137.7,137.7,11
20110301|2010-06-09 11:30,9,137.95,138,137.8,137.8,5
20110301|2010-06-09 12:00,9,138,138.15,137.85,138.15,17
20110301|2010-06-09 12:30,9,138.1,138.1,138.1,138.1,1
20110301|2010-06-10 07:30,10,139.8,141.1,139.8,141,35
20110301|2010-06-10 08:00,10,140.75,140.75,140.7,140.7,15
20110301|2010-06-10 08:30,10,140.7,140.7,140.7,140.7,3
20110301|2010-06-10 09:30,10,140.55,140.75,140.55,140.75,2
20110301|2010-06-10 10:00,10,140.8,140.8,140.8,140.8,6
20110301|2010-06-10 10:30,10,140.6,140.65,140.6,140.65,4
20110301|2010-06-10 11:00,10,140.95,141,140.85,140.85,28
20110301|2010-06-10 11:30,10,140.85,140.85,140.85,140.85,1
20110301|2010-06-10 12:00,10,140.65,140.75,140.65,140.7,18
20110301|2010-06-10 12:30,10,140.75,140.8,140.75,140.8,8
20110301|2010-06-11 02:30,11,141,141,141,141,1
20110301|2010-06-11 04:00,11,142,143,142,143,15
20110301|2010-06-11 04:30,11,143.3,145.2,143.25,145.2,60
20110301|2010-06-11 05:30,11,144.85,145.5,144.85,145.5,29
20110301|2010-06-11 06:00,11,145.6,145.75,145.5,145.7,39
20110301|2010-06-11 07:30,11,145.5,148,145.5,147.05,149
20110301|2010-06-11 08:00,11,147.4,148.25,146.7,146.95,78
20110301|2010-06-11 08:30,11,146.4,146.95,145.8,146.05,35
20110301|2010-06-11 09:00,11,146.15,146.55,145.9,146,44
20110301|2010-06-11 09:30,11,146,146.55,145.1,145.75,54
20110301|2010-06-11 10:00,11,145.8,146.4,145.45,146.15,107
20110301|2010-06-11 10:30,11,146.1,146.3,145.55,146.1,25
20110301|2010-06-11 11:00,11,146,146.35,145.4,145.85,65
20110301|2010-06-11 11:30,11,145.7,145.7,145.15,145.15,28
20110301|2010-06-11 12:00,11,146,147.05,145.55,146.9,64
20110301|2010-06-11 12:30,11,146.65,147.25,146.2,146.75,33
20110301|2010-06-14 02:30,14,146,146.5,145.85,146.5,15
20110301|2010-06-14 03:30,14,145.1,145.2,145.1,145.2,2
20110301|2010-06-14 04:00,14,146.1,146.15,146.05,146.15,11
20110301|2010-06-14 04:30,14,146.15,146.15,146.1,146.15,23
20110301|2010-06-14 06:30,14,146.15,146.15,146.15,146.15,2
20110301|2010-06-14 07:00,14,146.5,146.5,146.5,146.5,1
20110301|2010-06-14 07:30,14,147,147,146,146,8
20110301|2010-06-14 08:00,14,146.4,147,146.35,147,6
20110301|2010-06-14 08:30,14,147.3,147.8,147.2,147.5,11
20110301|2010-06-14 09:00,14,147.65,149,147.15,149,47
20110301|2010-06-14 09:30,14,148.8,149.25,148,148.55,69
20110301|2010-06-14 10:00,14,148.6,150,148.6,149.75,84
20110301|2010-06-14 10:30,14,149.8,150,149.15,149.25,50
20110301|2010-06-14 11:00,14,149.5,150.3,149.25,150.3,62
20110301|2010-06-14 11:30,14,150,150.9,149.7,150.35,62
20110301|2010-06-14 12:00,14,150.3,150.8,150,150.35,39
20110301|2010-06-14 12:30,14,149.8,149.8,149.45,149.45,9
20110301|2010-06-15 02:30,15,148.5,148.5,148.5,148.5,1
20110301|2010-06-15 03:00,15,148.5,148.5,148.5,148.5,2
20110301|2010-06-15 04:00,15,148.05,148.05,148.05,148.05,3
20110301|2010-06-15 05:00,15,148.55,148.55,148.55,148.55,1
20110301|2010-06-15 06:00,15,148.7,148.7,148.7,148.7,7
20110301|2010-06-15 07:00,15,148.6,148.6,147.85,147.85,9
20110301|2010-06-15 07:30,15,147.85,147.85,147.85,147.85,2
20110301|2010-06-15 08:00,15,147.3,148.45,147.25,148.45,17
20110301|2010-06-15 08:30,15,148.5,148.95,148.5,148.9,11
20110301|2010-06-15 09:00,15,149.45,150,148.55,150,37
20110301|2010-06-15 09:30,15,150.1,150.3,149.5,150.2,91
20110301|2010-06-15 10:00,15,150.1,156.8,150.1,155.6,299
20110301|2010-06-15 10:30,15,155.75,156.05,154.5,154.55,78
20110301|2010-06-15 11:00,15,154.5,157.6,154.5,156.55,90
20110301|2010-06-15 11:30,15,157,157,155.85,156,65
20110301|2010-06-15 12:00,15,155.8,157.85,155.55,157.6,55
20110301|2010-06-15 12:30,15,156.65,156.65,155.65,155.9,20
20110301|2010-06-16 02:30,16,156.9,157,156.75,157,14
20110301|2010-06-16 03:00,16,156.2,156.7,156.2,156.7,16
20110301|2010-06-16 03:30,16,156.9,156.9,156.65,156.65,6
20110301|2010-06-16 04:00,16,156.55,156.55,156.5,156.5,6
20110301|2010-06-16 04:30,16,156.55,157.7,156.55,157.7,9
20110301|2010-06-16 05:00,16,157.7,159.85,157.7,159.4,52
20110301|2010-06-16 05:30,16,158.65,158.65,158,158.1,9
20110301|2010-06-16 06:00,16,157,157.9,157,157.9,22
20110301|2010-06-16 06:30,16,158.75,158.75,158.15,158.35,4
20110301|2010-06-16 07:00,16,159,159.5,157.85,157.85,12
20110301|2010-06-16 07:30,16,156.4,160.25,155.45,158.8,107
20110301|2010-06-16 08:00,16,158.8,159.75,158.7,159.1,59
20110301|2010-06-16 08:30,16,159.1,159.4,157.35,157.8,28
20110301|2010-06-16 09:00,16,157.6,157.6,157.45,157.5,22
20110301|2010-06-16 09:30,16,157.5,158.85,157.45,157.45,65
20110301|2010-06-16 10:00,16,157.45,158.15,157.35,158.1,35
20110301|2010-06-16 10:30,16,158.15,158.4,158.1,158.1,17
20110301|2010-06-16 11:00,16,158.4,158.65,158,158,82
20110301|2010-06-16 11:30,16,158,158.2,157,157,21
20110301|2010-06-16 12:00,16,156.95,158,155.9,158,47
20110301|2010-06-16 12:30,16,157.6,157.6,157.25,157.25,41
20110301|2010-06-17 02:30,17,156.1,156.9,156.1,156.9,13
20110301|2010-06-17 03:00,17,156.95,157,156.95,156.95,10
20110301|2010-06-17 03:30,17,157,157.25,157,157.25,8
20110301|2010-06-17 04:00,17,157.25,157.25,157.25,157.25,1
20110301|2010-06-17 04:30,17,157.25,157.35,157.25,157.35,6
20110301|2010-06-17 05:00,17,157.4,157.4,157.35,157.35,4
20110301|2010-06-17 06:00,17,157.5,158.5,157.5,158.5,55
20110301|2010-06-17 06:30,17,158.2,158.2,158.2,158.2,5
20110301|2010-06-17 07:00,17,158.3,158.3,157.35,158.25,26
20110301|2010-06-17 07:30,17,158.6,159.25,158.55,159,96
20110301|2010-06-17 08:30,17,158.45,159,158,158.4,24
20110301|2010-06-17 09:00,17,158.35,158.35,157.85,157.85,20
20110301|2010-06-17 09:30,17,158,158.15,157.45,157.45,18
20110301|2010-06-17 10:00,17,157.55,158,157.3,157.35,23
20110301|2010-06-17 10:30,17,157.6,157.7,156.65,157,105
20110301|2010-06-17 11:00,17,156.75,157.95,156.75,157.4,85
20110301|2010-06-17 11:30,17,157.5,157.75,157.4,157.55,13
20110301|2010-06-17 12:00,17,157.65,157.85,156.8,156.85,48
20110301|2010-06-17 12:30,17,157.15,157.15,156.8,156.95,18
20110301|2010-06-18 02:30,18,156.2,157,156.2,157,21
20110301|2010-06-18 03:30,18,156.2,156.35,156.2,156.35,10
20110301|2010-06-18 04:00,18,156.35,156.35,156.35,156.35,5
20110301|2010-06-18 05:00,18,156.5,156.8,155.95,155.95,11
20110301|2010-06-18 06:30,18,155.8,156,155.8,156,2
20110301|2010-06-18 07:30,18,157,158.35,156.75,157.6,53
20110301|2010-06-18 08:00,18,157.65,158.5,157.5,158.5,11
20110301|2010-06-18 08:30,18,158.2,159.1,158.15,158.25,118
20110301|2010-06-18 09:00,18,159,159.35,158.9,159.2,19
20110301|2010-06-18 09:30,18,159.05,159.9,158.8,159.9,58
20110301|2010-06-18 10:00,18,159.75,162,159.75,160.6,182
20110301|2010-06-18 10:30,18,160.3,161,159.55,160.75,33
20110301|2010-06-18 11:00,18,160.75,161.05,160.65,160.9,13
20110301|2010-06-18 11:30,18,160.5,160.7,160.35,160.7,17
20110301|2010-06-18 12:00,18,161.05,161.5,160.5,161.5,42
20110301|2010-06-18 12:30,18,160.95,161.1,160.75,160.75,18
20110301|2010-06-21 02:30,21,160,161.25,160,161.25,13
20110301|2010-06-21 03:00,21,161.3,161.3,160.3,160.3,6
20110301|2010-06-21 03:30,21,160.65,160.65,160.65,160.65,2
20110301|2010-06-21 06:30,21,161,161,161,161,1
20110301|2010-06-21 07:00,21,161.6,163.2,161.6,163.2,16
20110301|2010-06-21 07:30,21,161.7,161.8,161.5,161.75,14
20110301|2010-06-21 08:00,21,161.9,161.9,160.85,160.85,6
20110301|2010-06-21 08:30,21,160.15,161,160.15,161,13
20110301|2010-06-21 09:00,21,160.9,161.15,160.9,161.15,4
20110301|2010-06-21 10:00,21,161.6,164,161.2,164,60
20110301|2010-06-21 10:30,21,163.5,163.7,161.55,162.25,56
20110301|2010-06-21 11:00,21,162,162.25,161.8,161.9,17
20110301|2010-06-21 11:30,21,161.2,161.2,160.6,160.85,6
20110301|2010-06-21 12:00,21,160.95,161.8,160.3,160.3,18
20110301|2010-06-21 12:30,21,158.5,158.5,157.75,158,35
20110301|2010-06-22 02:30,22,158.9,159.5,158.9,159.5,3
20110301|2010-06-22 03:00,22,159.05,159.05,159.05,159.05,6
20110301|2010-06-22 07:30,22,159.05,159.8,159,159.8,13
20110301|2010-06-22 08:30,22,160,160.5,159.65,160,10
20110301|2010-06-22 09:00,22,160.85,161.5,160.55,161.5,18
20110301|2010-06-22 09:30,22,160.7,160.9,160,160.65,27
20110301|2010-06-22 10:00,22,160.55,160.8,160.3,160.5,47
20110301|2010-06-22 10:30,22,160.35,161.5,160.35,161,25
20110301|2010-06-22 11:00,22,161,161,160.3,160.3,13
20110301|2010-06-22 11:30,22,160.25,160.25,159.7,159.7,4
20110301|2010-06-22 12:00,22,159.95,160.25,159.6,160.25,27
20110301|2010-06-22 12:30,22,160.2,160.75,160.1,160.55,23
20110301|2010-06-23 02:30,23,159.85,160,159.85,160,4
20110301|2010-06-23 03:00,23,160.45,160.45,160.45,160.45,10
20110301|2010-06-23 04:30,23,160.45,160.45,160.45,160.45,5
20110301|2010-06-23 05:30,23,160.25,160.35,160.25,160.35,9
20110301|2010-06-23 06:00,23,160.35,160.35,160.35,160.35,13
20110301|2010-06-23 07:00,23,160.35,160.35,158.8,158.95,24
20110301|2010-06-23 07:30,23,159.25,160.75,159.25,160.3,57
20110301|2010-06-23 08:00,23,160.2,160.45,160.15,160.2,23
20110301|2010-06-23 08:30,23,160.15,160.15,159.8,160,44
20110301|2010-06-23 09:00,23,158.95,159,158.9,159,7
20110301|2010-06-23 09:30,23,159,159.3,159,159.3,40
20110301|2010-06-23 10:00,23,159.4,159.4,159.2,159.2,20
20110301|2010-06-23 10:30,23,159.2,159.6,159.2,159.6,26
20110301|2010-06-23 11:00,23,159,159.6,159,159.6,6
20110301|2010-06-23 11:30,23,159.75,159.9,159.35,159.8,6
20110301|2010-06-23 12:00,23,159.75,160.1,159.45,160.1,22
20110301|2010-06-23 12:30,23,159.7,160,159.5,160,6
20110301|2010-06-24 02:30,24,159.25,159.45,159.25,159.4,6
20110301|2010-06-24 03:30,24,160.55,162.5,160.55,162.5,23
20110301|2010-06-24 04:00,24,162.5,164,162.5,164,42
20110301|2010-06-24 04:30,24,164.5,169,164.5,168.85,94
20110301|2010-06-24 05:00,24,168.95,173.85,168.9,173.55,28
20110301|2010-06-24 05:30,24,167.35,168.05,165.75,166,31
20110301|2010-06-24 06:00,24,166,167,165.9,166.85,20
20110301|2010-06-24 06:30,24,168.15,168.2,167.45,167.45,3
20110301|2010-06-24 07:00,24,168.85,169,167.65,167.65,22
20110301|2010-06-24 07:30,24,168.55,169,168.5,168.85,43
20110301|2010-06-24 08:00,24,168.6,168.6,167.05,167.75,23
20110301|2010-06-24 08:30,24,168,168.05,167.35,167.5,18
20110301|2010-06-24 09:00,24,167.8,168.8,167.35,168.4,36
20110301|2010-06-24 09:30,24,168.8,168.8,168.15,168.25,22
20110301|2010-06-24 10:00,24,168.45,168.7,167.9,167.95,25
20110301|2010-06-24 10:30,24,168.05,168.05,167.7,168,37
20110301|2010-06-24 11:00,24,167.7,167.7,167.25,167.4,15
20110301|2010-06-24 11:30,24,167.55,167.55,167.15,167.4,25
20110301|2010-06-24 12:00,24,167.3,167.9,167.3,167.8,29
20110301|2010-06-24 12:30,24,167.85,167.85,167.35,167.35,20
20110301|2010-06-25 02:30,25,167.15,167.8,166.6,166.6,14
20110301|2010-06-25 03:00,25,168,168,168,168,6
20110301|2010-06-25 06:30,25,167.25,168,167.25,168,7
20110301|2010-06-25 07:00,25,168.3,170,168.15,168.15,24
20110301|2010-06-25 07:30,25,167.45,167.45,165.6,166.05,13
20110301|2010-06-25 08:00,25,167.1,167.2,167.1,167.2,8
20110301|2010-06-25 08:30,25,167.05,167.05,167,167,2
20110301|2010-06-25 09:00,25,166.85,166.9,166.55,166.8,12
20110301|2010-06-25 09:30,25,166.45,166.5,166.1,166.1,6
20110301|2010-06-25 10:00,25,166.1,167,166.1,166.4,10
20110301|2010-06-25 10:30,25,166.1,167.05,166,167,5
20110301|2010-06-25 11:00,25,166.9,167.1,166.8,167.1,23
20110301|2010-06-25 11:30,25,167,167.1,166.75,167,51
20110301|2010-06-25 12:00,25,167.3,168.2,167.3,168.05,79
20110301|2010-06-25 12:30,25,167.4,167.4,167.25,167.25,6
20110301|2010-06-28 03:00,28,167.9,169.4,167.9,169.4,7
20110301|2010-06-28 03:30,28,169,169,169,169,4
20110301|2010-06-28 04:00,28,169,169,169,169,2
20110301|2010-06-28 06:30,28,168.55,168.55,168.55,168.55,5
20110301|2010-06-28 07:00,28,168.4,168.4,168.4,168.4,1
20110301|2010-06-28 08:00,28,167.65,168.05,167.65,168.05,6
20110301|2010-06-28 08:30,28,168,168,167.6,167.85,4
20110301|2010-06-28 09:30,28,167.75,168,167.75,168,7
20110301|2010-06-28 10:00,28,168,168.05,167.85,167.85,10
20110301|2010-06-28 10:30,28,168.05,168.05,167.75,167.75,5
20110301|2010-06-28 11:00,28,167.65,168,166.9,167.15,10
20110301|2010-06-28 11:30,28,167.15,167.8,167.15,167.8,15
20110301|2010-06-28 12:00,28,167.45,167.9,167.25,167.3,80
20110301|2010-06-28 12:30,28,167.55,167.55,167.5,167.55,6
20110301|2010-06-29 06:00,29,166.4,166.4,166.3,166.3,2
20110301|2010-06-29 07:00,29,166.95,166.95,166.95,166.95,2
20110301|2010-06-29 08:00,29,166.75,166.75,166.4,166.4,8
20110301|2010-06-29 08:30,29,166.4,166.5,165.1,165.1,15
20110301|2010-06-29 09:00,29,161.95,162.5,160.1,162.1,51
20110301|2010-06-29 09:30,29,162.45,163,162.45,162.8,26
20110301|2010-06-29 10:00,29,163,163.2,162.95,163,18
20110301|2010-06-29 10:30,29,161.9,162.1,161.7,162,11
20110301|2010-06-29 11:00,29,162.25,162.6,162.2,162.6,7
20110301|2010-06-29 11:30,29,162.9,162.9,162.45,162.6,34
20110301|2010-06-29 12:00,29,162.65,163.05,162.65,162.9,51
20110301|2010-06-29 12:30,29,163,163.05,162.55,162.8,12
20110301|2010-06-30 02:30,30,163,163.85,163,163.85,5
20110301|2010-06-30 07:00,30,162,162,161.6,161.6,20
20110301|2010-06-30 08:30,30,161.9,161.9,161.9,161.9,3
20110301|2010-06-30 09:00,30,161.9,163,161.9,163,15
20110301|2010-06-30 09:30,30,163,163,163,163,1
20110301|2010-06-30 10:00,30,163,164.1,163,164.1,9
20110301|2010-06-30 10:30,30,163.5,164.1,163.5,163.5,11
20110301|2010-06-30 11:00,30,163.5,163.6,163.5,163.6,4
20110301|2010-06-30 11:30,30,163.2,163.25,163.2,163.25,3
20110301|2010-06-30 12:00,30,163,166,163,165.85,87
20110301|2010-06-30 12:30,30,165.6,166.1,165.5,165.8,16
20110301|2010-07-01 02:30,1,165.2,165.2,165.2,165.2,5
20110301|2010-07-01 03:00,1,165.6,166,165.6,166,16
20110301|2010-07-01 04:00,1,165.65,165.65,165.65,165.65,3
20110301|2010-07-01 05:00,1,166.2,167,166.2,167,17
20110301|2010-07-01 05:30,1,167.15,168.45,167.15,168.45,9
20110301|2010-07-01 06:00,1,167.5,167.5,167.5,167.5,8
20110301|2010-07-01 06:30,1,167.5,168.75,167.35,168.75,26
20110301|2010-07-01 07:00,1,167,167,167,167,1
20110301|2010-07-01 07:30,1,166,166,165.75,165.75,17
20110301|2010-07-01 08:00,1,166.1,167,166,167,20
20110301|2010-07-01 08:30,1,168,168,167.4,167.4,17
20110301|2010-07-01 09:00,1,166.5,166.55,166,166.35,33
20110301|2010-07-01 09:30,1,166.3,166.3,164.95,164.95,4
20110301|2010-07-01 10:00,1,165.3,167.6,165.3,167.6,41
20110301|2010-07-01 10:30,1,166.5,166.5,166.5,166.5,2
20110301|2010-07-01 11:00,1,166.55,167,166.25,166.25,7
20110301|2010-07-01 11:30,1,167.4,168,167.4,167.55,38
20110301|2010-07-01 12:00,1,167.55,168.9,167.45,167.6,119
20110301|2010-07-01 12:30,1,166.8,166.95,166.75,166.75,7
20110301|2010-07-02 03:00,2,167.75,167.75,167.75,167.75,2
20110301|2010-07-02 03:30,2,168.2,168.2,168.2,168.2,1
20110301|2010-07-02 05:00,2,167.2,167.2,167.2,167.2,1
20110301|2010-07-02 06:30,2,166,166.3,166,166.2,21
20110301|2010-07-02 07:00,2,165.1,165.8,165.1,165.55,15
20110301|2010-07-02 07:30,2,166,167.15,166,166.65,108
20110301|2010-07-02 09:00,2,166.5,166.5,166.5,166.5,2
20110301|2010-07-02 09:30,2,166.45,166.45,166.45,166.45,1
20110301|2010-07-02 10:00,2,166.1,166.1,166.1,166.1,1
20110301|2010-07-02 10:30,2,166.05,166.25,166.05,166.25,18
20110301|2010-07-02 11:00,2,166.45,166.45,166.45,166.45,10
20110301|2010-07-02 11:30,2,166.35,166.45,166.25,166.3,8
20110301|2010-07-02 12:00,2,166.3,166.3,164.75,164.85,25
20110301|2010-07-02 12:30,2,164.95,164.95,164.7,164.7,2
20110301|2010-07-06 02:30,6,163.35,163.65,163.2,163.6,15
20110301|2010-07-06 05:00,6,162.95,162.95,162.95,162.95,1
20110301|2010-07-06 07:00,6,160.6,160.6,159.9,159.9,14
20110301|2010-07-06 07:30,6,162,162.05,161.8,161.85,4
20110301|2010-07-06 08:00,6,162,162,161.65,161.75,25
20110301|2010-07-06 08:30,6,161.35,161.35,161.25,161.25,3
20110301|2010-07-06 09:00,6,161.6,161.7,161.3,161.3,9
20110301|2010-07-06 09:30,6,161.05,161.05,161,161,3
20110301|2010-07-06 10:00,6,161,161,161,161,10
20110301|2010-07-06 10:30,6,160.65,161,160.2,160.2,51
20110301|2010-07-06 11:00,6,160.2,160.2,159.8,159.8,17
20110301|2010-07-06 11:30,6,159.9,159.9,159.3,159.3,4
20110301|2010-07-06 12:00,6,157.5,158.5,157.5,158.5,17
20110301|2010-07-06 12:30,6,158.3,158.3,158.3,158.3,3
20110301|2010-07-07 02:30,7,159,159,159,159,1
20110301|2010-07-07 03:00,7,159.85,159.95,159.8,159.8,11
20110301|2010-07-07 04:00,7,160,160,160,160,1
20110301|2010-07-07 06:30,7,158.95,158.95,158.95,158.95,1
20110301|2010-07-07 07:00,7,159.1,159.1,159.1,159.1,1
20110301|2010-07-07 08:00,7,158.55,158.55,158.55,158.55,2
20110301|2010-07-07 08:30,7,158.5,158.55,158.5,158.5,4
20110301|2010-07-07 09:00,7,160,160,159.95,159.95,4
20110301|2010-07-07 09:30,7,160,161.1,160,161,30
20110301|2010-07-07 10:00,7,161.25,162.6,161.25,162,20
20110301|2010-07-07 10:30,7,161.85,161.85,161.4,161.4,11
20110301|2010-07-07 11:00,7,161,161.4,161,161.3,24
20110301|2010-07-07 11:30,7,161.3,162,161.3,162,27
20110301|2010-07-07 12:00,7,162.15,163.4,162.15,163.4,59
20110301|2010-07-07 12:30,7,162.95,163.4,162.95,163.4,19
20110301|2010-07-08 02:30,8,163.3,163.5,163.3,163.5,5
20110301|2010-07-08 03:00,8,162.6,162.6,162.6,162.6,7
20110301|2010-07-08 07:00,8,162.9,163,162.9,163,5
20110301|2010-07-08 09:30,8,161.45,161.45,161.45,161.45,13
20110301|2010-07-08 10:00,8,161.85,161.85,161.75,161.75,3
20110301|2010-07-08 10:30,8,161.4,161.65,161.3,161.3,4
20110301|2010-07-08 11:30,8,161.7,161.7,161.7,161.7,2
20110301|2010-07-08 12:00,8,161.9,162.6,161.9,162.6,2
20110301|2010-07-08 12:30,8,162.85,162.85,162.85,162.85,2
20110301|2010-07-09 02:30,9,162.5,162.9,162.5,162.9,7
20110301|2010-07-09 03:00,9,162.5,163,162.5,163,2
20110301|2010-07-09 04:30,9,163.5,164,163.5,164,4
20110301|2010-07-09 05:00,9,164.5,165.8,164.5,165.8,4
20110301|2010-07-09 05:30,9,166.75,166.9,166.75,166.9,10
20110301|2010-07-09 07:00,9,165.65,166.5,165.65,166.5,6
20110301|2010-07-09 07:30,9,166.4,166.5,166.2,166.2,9
20110301|2010-07-09 08:00,9,166,166,165.55,165.55,18
20110301|2010-07-09 08:30,9,165.5,165.5,165.5,165.5,2
20110301|2010-07-09 09:00,9,165.5,165.5,165.5,165.5,2
20110301|2010-07-09 09:30,9,164.6,164.65,164.6,164.65,2
20110301|2010-07-09 10:00,9,165,165,164.6,164.6,12
20110301|2010-07-09 10:30,9,164.55,164.55,163.85,164.25,16
20110301|2010-07-09 11:00,9,164,164,163.95,164,11
20110301|2010-07-09 12:00,9,164.45,164.5,164,164,36
20110301|2010-07-09 12:30,9,163.9,163.9,163.9,163.9,1
20110301|2010-07-12 04:00,12,159.75,160.55,159.75,160.3,19
20110301|2010-07-12 04:30,12,160.1,160.35,160.1,160.3,9
20110301|2010-07-12 05:00,12,160.3,160.5,160.3,160.5,11
20110301|2010-07-12 05:30,12,160.8,161,160.7,160.75,12
20110301|2010-07-12 07:00,12,162.5,162.5,162.5,162.5,2
20110301|2010-07-12 07:30,12,162.5,162.75,162.5,162.75,11
20110301|2010-07-12 08:00,12,162.75,162.75,162.75,162.75,5
20110301|2010-07-12 08:30,12,163,163.35,163,163.3,13
20110301|2010-07-12 09:00,12,163.3,163.7,163.3,163.7,22
20110301|2010-07-12 09:30,12,163.4,163.4,162.75,162.75,34
20110301|2010-07-12 10:00,12,162.65,162.65,162.65,162.65,3
20110301|2010-07-12 11:00,12,164.05,164.35,163.85,163.95,41
20110301|2010-07-12 11:30,12,163.75,163.75,163,163.3,30
20110301|2010-07-12 12:00,12,163.3,163.65,163.3,163.65,3
20110301|2010-07-12 12:30,12,163.55,163.55,163.55,163.55,1
20110301|2010-07-13 02:30,13,162.2,162.2,162.2,162.2,1
20110301|2010-07-13 03:30,13,163.35,163.55,163.35,163.55,5
20110301|2010-07-13 04:30,13,164.55,164.55,164.55,164.55,5
20110301|2010-07-13 07:30,13,166.05,166.05,165.5,165.5,2
20110301|2010-07-13 08:30,13,165.6,165.6,165.35,165.45,10
20110301|2010-07-13 09:00,13,165.5,165.5,164.85,164.85,12
20110301|2010-07-13 10:00,13,164.1,165,164.1,165,18
20110301|2010-07-13 10:30,13,164.9,165.4,164.7,165.1,12
20110301|2010-07-13 11:00,13,165.45,166.05,165.45,165.75,65
20110301|2010-07-13 11:30,13,165.55,165.55,165.5,165.5,3
20110301|2010-07-13 12:00,13,165.45,165.8,165.45,165.8,14
20110301|2010-07-13 12:30,13,165.6,165.6,165.6,165.6,1
20110301|2010-07-14 02:30,14,165.5,165.5,165.2,165.5,11
20110301|2010-07-14 03:00,14,165.5,166.05,165.5,166.05,16
20110301|2010-07-14 03:30,14,166.15,166.4,166.15,166.4,20
20110301|2010-07-14 08:00,14,164.7,164.95,164.6,164.95,21
20110301|2010-07-14 08:30,14,165.5,165.5,165.5,165.5,1
20110301|2010-07-14 09:30,14,165.25,165.25,165.25,165.25,1
20110301|2010-07-14 10:00,14,165.4,165.4,165.4,165.4,1
20110301|2010-07-14 10:30,14,165.55,165.6,165.55,165.55,6
20110301|2010-07-14 11:00,14,165.25,165.25,165.25,165.25,1
20110301|2010-07-14 11:30,14,164.85,164.85,164.85,164.85,1
20110301|2010-07-14 12:00,14,164.85,164.95,164.85,164.95,4
20110301|2010-07-14 12:30,14,164.85,164.85,164.8,164.8,3
20110301|2010-07-15 03:00,15,165,165,165,165,22
20110301|2010-07-15 04:00,15,165.5,166,165.5,166,5
20110301|2010-07-15 04:30,15,166,168,166,168,46
20110301|2010-07-15 05:00,15,167.55,167.75,167.55,167.75,9
20110301|2010-07-15 05:30,15,168.15,169,168.15,168.75,70
20110301|2010-07-15 06:00,15,168.15,168.45,168,168.45,28
20110301|2010-07-15 07:00,15,167.5,167.5,167.5,167.5,3
20110301|2010-07-15 07:30,15,167.3,167.3,167.3,167.3,6
20110301|2010-07-15 08:00,15,168,168.95,168,168.3,46
20110301|2010-07-15 08:30,15,168,168,167.7,168,14
20110301|2010-07-15 09:00,15,167.65,168.25,167.65,168.2,14
20110301|2010-07-15 09:30,15,167.75,167.85,167.7,167.85,80
20110301|2010-07-15 10:00,15,167.85,167.85,167.85,167.85,14
20110301|2010-07-15 10:30,15,167.6,167.8,167.55,167.8,81
20110301|2010-07-15 11:00,15,167.3,167.4,167.3,167.4,4
20110301|2010-07-15 11:30,15,167.25,167.3,167.25,167.3,3
20110301|2010-07-15 12:00,15,167.35,167.35,166.85,166.85,19
20110301|2010-07-15 12:30,15,166.85,167.4,166.85,167.4,33
20110301|2010-07-16 02:30,16,166,166.5,166,166.5,3
20110301|2010-07-16 03:00,16,168.25,168.25,167.95,167.95,3
20110301|2010-07-16 03:30,16,167.5,167.5,167.5,167.5,5
20110301|2010-07-16 04:30,16,168,168.25,168,168.25,5
20110301|2010-07-16 05:00,16,168.65,168.65,168.65,168.65,2
20110301|2010-07-16 05:30,16,168.65,169,168.65,169,20
20110301|2010-07-16 06:00,16,168.75,168.75,168.65,168.65,10
20110301|2010-07-16 06:30,16,168.55,168.55,168.35,168.5,16
20110301|2010-07-16 07:00,16,168.25,169.35,167.95,168.2,28
20110301|2010-07-16 07:30,16,168.2,168.2,167.1,167.5,8
20110301|2010-07-16 08:00,16,165.5,165.85,165.5,165.8,7
20110301|2010-07-16 10:00,16,166.5,167,166.5,167,15
20110301|2010-07-16 10:30,16,166.75,166.75,166.75,166.75,1
20110301|2010-07-16 11:00,16,167.25,167.25,167.25,167.25,3
20110301|2010-07-16 11:30,16,167.2,167.2,167,167,4
20110301|2010-07-16 12:00,16,166.95,167.1,166.9,167.05,20
20110301|2010-07-16 12:30,16,166.7,166.8,166.6,166.6,3
20110301|2010-07-19 02:30,19,166.85,166.85,166.85,166.85,2
20110301|2010-07-19 07:30,19,166.05,166.05,163.9,163.9,16
20110301|2010-07-19 08:30,19,165.65,165.65,164.8,165.15,11
20110301|2010-07-19 09:00,19,164.75,164.75,164.75,164.75,3
20110301|2010-07-19 10:00,19,164.7,164.7,164.7,164.7,1
20110301|2010-07-19 10:30,19,163.3,163.3,163.3,163.3,1
20110301|2010-07-19 11:30,19,163.7,163.95,163.7,163.95,5
20110301|2010-07-19 12:00,19,163.9,164.45,163.9,164.45,12
20110301|2010-07-20 02:30,20,164,164,163.75,163.8,9
20110301|2010-07-20 05:30,20,163.25,163.25,163.25,163.25,1
20110301|2010-07-20 07:00,20,161.1,161.2,161.1,161.2,3
20110301|2010-07-20 07:30,20,161.55,161.55,161.55,161.55,3
20110301|2010-07-20 08:00,20,162.2,162.2,162.1,162.1,5
20110301|2010-07-20 08:30,20,162.1,162.1,162.1,162.1,9
20110301|2010-07-20 09:00,20,163.1,163.1,163.1,163.1,1
20110301|2010-07-20 09:30,20,162.15,162.15,162.1,162.1,4
20110301|2010-07-20 10:00,20,162.6,162.6,162.5,162.5,12
20110301|2010-07-20 10:30,20,162.55,162.7,162.5,162.7,11
20110301|2010-07-20 11:00,20,162.25,162.25,162.25,162.25,2
20110301|2010-07-20 11:30,20,161.35,161.4,161.35,161.4,23
20110301|2010-07-20 12:00,20,160.5,160.5,160,160,13
20110301|2010-07-20 12:30,20,159.35,159.35,159.3,159.3,3
20110301|2010-07-21 02:30,21,160.25,160.7,160,160.5,13
20110301|2010-07-21 03:00,21,159.65,159.65,159.6,159.6,2
20110301|2010-07-21 03:30,21,160,160,159.9,159.9,4
20110301|2010-07-21 06:30,21,160.2,160.2,160.2,160.2,1
20110301|2010-07-21 07:00,21,161.15,161.15,161.15,161.15,10
20110301|2010-07-21 07:30,21,160.95,160.95,160.8,160.8,17
20110301|2010-07-21 08:00,21,160.35,160.35,160.35,160.35,1
20110301|2010-07-21 09:00,21,158.4,158.9,158.4,158.9,7
20110301|2010-07-21 09:30,21,159.35,159.6,159.35,159.5,4
20110301|2010-07-21 10:00,21,159.7,159.8,159.65,159.7,10
20110301|2010-07-21 10:30,21,159.7,159.7,159.5,159.5,2
20110301|2010-07-21 11:00,21,159.2,159.2,159.2,159.2,2
20110301|2010-07-21 11:30,21,158,158,157.2,157.2,6
20110301|2010-07-21 12:00,21,157.7,158.2,157.7,158.2,2
20110301|2010-07-21 12:30,21,158.2,158.75,158.2,158.75,12
20110301|2010-07-22 02:30,22,159.25,159.45,159.25,159.45,4
20110301|2010-07-22 03:30,22,159.45,159.45,159.45,159.45,1
20110301|2010-07-22 04:00,22,159.6,159.6,159.6,159.6,1
20110301|2010-07-22 05:30,22,160,160.25,159.9,160.25,7
20110301|2010-07-22 06:00,22,160.15,160.85,160.15,160.85,11
20110301|2010-07-22 06:30,22,160.45,160.45,160.45,160.45,10
20110301|2010-07-22 07:00,22,160.6,160.6,160.6,160.6,1
20110301|2010-07-22 07:30,22,160,161,160,161,44
20110301|2010-07-22 08:00,22,160.45,160.45,160.45,160.45,3
20110301|2010-07-22 08:30,22,159.6,159.6,159.6,159.6,1
20110301|2010-07-22 09:00,22,160.1,160.1,160.1,160.1,1
20110301|2010-07-22 09:30,22,160.05,160.05,159.95,159.95,10
20110301|2010-07-22 11:00,22,160.15,160.4,160.15,160.4,5
20110301|2010-07-22 11:30,22,160.65,160.65,160.65,160.65,1
20110301|2010-07-22 12:00,22,161,162.15,161,162.1,45
20110301|2010-07-22 12:30,22,162.2,162.3,162.2,162.25,14
20110301|2010-07-23 02:30,23,162,162,162,162,1
20110301|2010-07-23 03:30,23,162.5,163.4,162.5,163.4,12
20110301|2010-07-23 04:30,23,162.25,162.25,162.25,162.25,1
20110301|2010-07-23 05:30,23,162.9,162.9,162.9,162.9,3
20110301|2010-07-23 07:00,23,163.35,163.35,163.35,163.35,2
20110301|2010-07-23 07:30,23,163,163.15,163,163.15,19
20110301|2010-07-23 08:00,23,162.1,162.1,161.6,161.6,10
20110301|2010-07-23 08:30,23,162.1,162.1,162.1,162.1,3
20110301|2010-07-23 09:00,23,163.1,165.35,163.1,165.35,43
20110301|2010-07-23 09:30,23,166,166.15,165.5,166.1,73
20110301|2010-07-23 10:00,23,166.6,166.8,166,166.25,28
20110301|2010-07-23 10:30,23,166.25,167.2,166.25,166.9,38
20110301|2010-07-23 11:00,23,166.9,167.1,166.75,167.1,37
20110301|2010-07-23 11:30,23,167.2,167.85,167.1,167.6,14
20110301|2010-07-23 12:00,23,166.75,166.8,166.35,166.5,26
20110301|2010-07-23 12:30,23,166.4,166.4,166.2,166.3,13
20110301|2010-07-26 02:30,26,166.25,166.25,165.8,165.8,4
20110301|2010-07-26 04:30,26,165.5,165.6,165.5,165.6,4
20110301|2010-07-26 05:00,26,165.65,165.65,165.65,165.65,3
20110301|2010-07-26 05:30,26,165.8,165.8,165.8,165.8,3
20110301|2010-07-26 06:30,26,166.55,166.55,166.55,166.55,2
20110301|2010-07-26 07:00,26,165.85,167.75,165.85,167.75,5
20110301|2010-07-26 07:30,26,166.95,166.95,165.95,165.95,22
20110301|2010-07-26 08:30,26,167,167,167,167,1
20110301|2010-07-26 09:30,26,166.65,166.65,166.5,166.5,6
20110301|2010-07-26 10:00,26,167,167,166.55,166.55,6
20110301|2010-07-26 11:00,26,166.75,166.75,166.2,166.2,6
20110301|2010-07-26 12:00,26,166.5,166.5,166.25,166.25,12
20110301|2010-07-26 12:30,26,166.1,166.1,166.1,166.1,10
20110301|2010-07-27 02:30,27,166.3,166.3,165.3,165.3,8
20110301|2010-07-27 03:00,27,166,166,166,166,3
20110301|2010-07-27 05:00,27,166,166,166,166,3
20110301|2010-07-27 05:30,27,166,166,166,166,3
20110301|2010-07-27 07:00,27,166.3,166.3,166.25,166.25,11
20110301|2010-07-27 07:30,27,166.2,166.3,165.7,166.3,21
20110301|2010-07-27 08:00,27,165.35,165.35,165.35,165.35,3
20110301|2010-07-27 08:30,27,166.25,166.25,166.25,166.25,1
20110301|2010-07-27 09:00,27,165,165.15,165,165.15,2
20110301|2010-07-27 09:30,27,164.95,165.25,164.95,165.25,6
20110301|2010-07-27 10:00,27,165.15,165.15,164.85,164.85,4
20110301|2010-07-27 10:30,27,164.25,164.75,164.25,164.75,16
20110301|2010-07-27 11:00,27,165.25,165.35,164.95,164.95,26
20110301|2010-07-27 11:30,27,164.35,164.35,164.35,164.35,1
20110301|2010-07-27 12:00,27,164.65,164.75,164.65,164.65,11
20110301|2010-07-27 12:30,27,164.6,164.8,164.6,164.8,6
20110301|2010-07-28 02:30,28,164.8,165,164.8,165,9
20110301|2010-07-28 03:30,28,165.3,165.4,165.15,165.15,14
20110301|2010-07-28 06:00,28,165,165,164.9,164.9,2
20110301|2010-07-28 06:30,28,164.65,164.9,164.6,164.9,20
20110301|2010-07-28 07:00,28,166,166,166,166,9
20110301|2010-07-28 07:30,28,165.55,168.8,165.55,168.8,47
20110301|2010-07-28 08:00,28,167.55,167.55,167,167.25,72
20110301|2010-07-28 08:30,28,167.3,167.75,167.1,167.75,19
20110301|2010-07-28 09:00,28,167.5,167.5,167.5,167.5,4
20110301|2010-07-28 09:30,28,167.35,167.75,167.35,167.6,18
20110301|2010-07-28 10:00,28,167.15,167.5,167.05,167.5,29
20110301|2010-07-28 10:30,28,168,168.1,167.6,167.75,18
20110301|2010-07-28 11:00,28,167.85,168.25,167.85,167.95,9
20110301|2010-07-28 11:30,28,168.2,168.9,168.2,168.5,29
20110301|2010-07-28 12:00,28,168.2,168.25,168.05,168.25,24
20110301|2010-07-28 12:30,28,168.2,168.25,167.65,167.65,20
20110301|2010-07-29 02:30,29,168.05,169,168.05,169,16
20110301|2010-07-29 03:00,29,169,169,169,169,3
20110301|2010-07-29 03:30,29,168.7,169.2,168.65,168.95,36
20110301|2010-07-29 05:00,29,168.7,169,168.7,169,10
20110301|2010-07-29 05:30,29,169.1,169.2,169.1,169.2,11
20110301|2010-07-29 06:00,29,169.4,169.65,169.4,169.55,30
20110301|2010-07-29 06:30,29,169.25,169.25,169.25,169.25,1
20110301|2010-07-29 07:00,29,169.5,169.5,168.9,168.9,16
20110301|2010-07-29 07:30,29,169.1,169.2,169,169,14
20110301|2010-07-29 08:00,29,168.75,168.75,167.6,168.65,74
20110301|2010-07-29 08:30,29,169.2,174,169.15,173.3,344
20110301|2010-07-29 09:00,29,173.3,175,173.1,173.3,256
20110301|2010-07-29 09:30,29,172.85,173,172.4,172.75,41
20110301|2010-07-29 10:00,29,172.55,172.6,172,172.2,17
20110301|2010-07-29 10:30,29,172.15,172.15,171.9,172.15,56
20110301|2010-07-29 11:00,29,172.1,172.7,172,172.55,22
20110301|2010-07-29 11:30,29,172.6,172.7,172.25,172.25,28
20110301|2010-07-29 12:00,29,172.5,173.6,172.4,173.35,25
20110301|2010-07-29 12:30,29,173.7,173.9,173.55,173.7,17
20110301|2010-07-30 02:30,30,173.25,173.25,173.25,173.25,1
20110301|2010-07-30 03:00,30,173.4,173.4,173.4,173.4,2
20110301|2010-07-30 04:00,30,173.75,174,173.75,174,14
20110301|2010-07-30 04:30,30,173.3,173.9,173.3,173.9,2
20110301|2010-07-30 05:00,30,174.05,174.05,174.05,174.05,2
20110301|2010-07-30 05:30,30,174.25,174.3,174.25,174.3,4
20110301|2010-07-30 06:00,30,174.75,178,174.75,177.15,190
20110301|2010-07-30 06:30,30,176.9,176.95,175.2,176.3,26
20110301|2010-07-30 07:00,30,176.5,176.9,175.65,176.85,42
20110301|2010-07-30 07:30,30,177.15,177.5,175.1,175.75,37
20110301|2010-07-30 08:00,30,174.5,175.3,173.45,174.75,10
20110301|2010-07-30 08:30,30,174.75,174.75,173.8,173.8,65
20110301|2010-07-30 09:00,30,173.8,174.2,173.8,173.95,14
20110301|2010-07-30 09:30,30,174.35,175.75,174.35,175.6,20
20110301|2010-07-30 10:00,30,175.95,176.55,175.65,176.55,27
20110301|2010-07-30 10:30,30,176.75,177.8,176.5,176.7,45
20110301|2010-07-30 11:00,30,176.75,176.75,176.15,176.15,12
20110301|2010-07-30 11:30,30,176.25,177,176.25,176.85,28
20110301|2010-07-30 12:00,30,177,177,176.5,176.6,32
20110301|2010-07-30 12:30,30,175.5,175.55,175.3,175.3,6
20110301|2010-08-02 02:30,2,175.85,176.5,175.85,176.5,4
20110301|2010-08-02 04:30,2,177.15,177.15,177.15,177.15,2
20110301|2010-08-02 06:00,2,176.95,177,176.95,177,2
20110301|2010-08-02 07:00,2,177.5,180.95,177.5,180.4,186
20110301|2010-08-02 07:30,2,179.6,179.6,179.6,179.6,4
20110301|2010-08-02 08:00,2,177.15,177.8,177.15,177.8,2
20110301|2010-08-02 08:30,2,178,178,177.6,177.6,9
20110301|2010-08-02 09:00,2,177.85,178.1,177.65,177.8,59
20110301|2010-08-02 09:30,2,177.75,178.1,175.6,175.6,66
20110301|2010-08-02 10:00,2,174.55,174.55,173.1,173.6,9
20110301|2010-08-02 10:30,2,174.2,174.2,174.05,174.05,12
20110301|2010-08-02 11:00,2,173.9,173.9,173.2,173.2,6
20110301|2010-08-02 11:30,2,173.3,173.55,173.2,173.55,4
20110301|2010-08-02 12:00,2,173.1,173.8,173,173,18
20110301|2010-08-02 12:30,2,172.7,172.7,172.65,172.65,10
20110301|2010-08-03 02:30,3,172,172.95,171,171.9,10
20110301|2010-08-03 03:30,3,172.35,172.35,172.1,172.1,13
20110301|2010-08-03 04:00,3,172,172,171.8,171.8,5
20110301|2010-08-03 05:00,3,172.95,172.95,172.95,172.95,1
20110301|2010-08-03 07:30,3,172.35,172.55,172.3,172.55,23
20110301|2010-08-03 08:00,3,171.5,171.5,168,168.45,15
20110301|2010-08-03 08:30,3,168.95,169.15,168.85,169.15,39
20110301|2010-08-03 09:00,3,169,169,168.15,168.5,8
20110301|2010-08-03 09:30,3,168.5,168.85,168.3,168.85,7
20110301|2010-08-03 10:00,3,169,169,168.85,168.85,9
20110301|2010-08-03 10:30,3,168.75,168.75,168.3,168.3,6
20110301|2010-08-03 11:00,3,168.35,168.5,167.75,167.75,14
20110301|2010-08-03 11:30,3,167.7,167.7,166.9,166.9,29
20110301|2010-08-03 12:00,3,166.75,167.3,166.35,167.3,19
20110301|2010-08-03 12:30,3,167.5,168.2,167.45,168.2,35
20110301|2010-08-04 03:00,4,169,169,169,169,1
20110301|2010-08-04 03:30,4,169.3,169.3,169.3,169.3,1
20110301|2010-08-04 05:30,4,170,170,170,170,1
20110301|2010-08-04 06:30,4,170.4,170.4,169.9,170,4
20110301|2010-08-04 07:30,4,170.45,170.45,169.5,169.55,26
20110301|2010-08-04 08:00,4,169.6,170.1,169.6,170.1,16
20110301|2010-08-04 08:30,4,170.35,171.4,170.15,170.15,33
20110301|2010-08-04 09:00,4,172.1,172.1,170.45,170.45,20
20110301|2010-08-04 09:30,4,170.95,170.95,170.45,170.45,4
20110301|2010-08-04 10:00,4,171,171.25,170.25,170.25,6
20110301|2010-08-04 10:30,4,170.5,171,170.5,171,4
20110301|2010-08-04 11:30,4,170.95,170.95,170.95,170.95,2
20110301|2010-08-04 12:00,4,170.9,170.9,170.55,170.65,16
20110301|2010-08-04 12:30,4,170.35,170.35,170.3,170.3,10
20110301|2010-08-05 03:00,5,170.55,171.2,170.55,171.2,11
20110301|2010-08-05 05:00,5,172.2,173.4,172.2,173.05,47
20110301|2010-08-05 05:30,5,172.95,172.95,172.85,172.95,6
20110301|2010-08-05 06:00,5,173,173.1,173,173,15
20110301|2010-08-05 07:00,5,172.85,172.85,172.2,172.4,11
20110301|2010-08-05 07:30,5,172.6,172.6,172,172,3
20110301|2010-08-05 08:00,5,171.25,171.25,171.25,171.25,1
20110301|2010-08-05 08:30,5,171.5,171.85,171.5,171.6,21
20110301|2010-08-05 09:00,5,171.65,171.85,171.5,171.55,36
20110301|2010-08-05 09:30,5,171.5,171.85,170,170.6,41
20110301|2010-08-05 10:00,5,170.7,170.7,170.4,170.7,3
20110301|2010-08-05 10:30,5,170.7,170.7,170.7,170.7,6
20110301|2010-08-05 11:00,5,170.5,170.5,170.45,170.45,2
20110301|2010-08-05 11:30,5,170.75,170.75,170.75,170.75,1
20110301|2010-08-05 12:30,5,171,171,171,171,1
20110301|2010-08-06 03:00,6,171.55,172,171.55,172,3
20110301|2010-08-06 04:00,6,171,171,171,171,4
20110301|2010-08-06 05:00,6,170.6,170.6,170.6,170.6,2
20110301|2010-08-06 05:30,6,170.25,170.25,170.25,170.25,6
20110301|2010-08-06 06:30,6,170.6,170.6,170.6,170.6,3
20110301|2010-08-06 07:00,6,170.8,170.8,170.7,170.7,4
20110301|2010-08-06 07:30,6,170.8,170.8,170.2,170.2,5
20110301|2010-08-06 08:00,6,169.75,170.3,169.6,170.3,29
20110301|2010-08-06 08:30,6,170.4,170.4,170.4,170.4,1
20110301|2010-08-06 09:00,6,169.6,169.6,169.6,169.6,4
20110301|2010-08-06 09:30,6,169.35,170,169.35,169.7,25
20110301|2010-08-06 10:00,6,169.7,169.7,169.7,169.7,19
20110301|2010-08-06 10:30,6,169.5,169.5,169.25,169.3,77
20110301|2010-08-06 11:00,6,168.3,168.3,168.3,168.3,10
20110301|2010-08-06 11:30,6,168,168.5,168,168.25,34
20110301|2010-08-06 12:00,6,168.25,168.55,168.05,168.4,41
20110301|2010-08-06 12:30,6,168.55,169,168.4,169,43
20110301|2010-08-09 02:30,9,170.1,170.75,170.1,170.75,3
20110301|2010-08-09 04:00,9,170.4,170.4,170.4,170.4,1
20110301|2010-08-09 04:30,9,169.9,169.9,169.9,169.9,8
20110301|2010-08-09 05:00,9,169.8,169.8,169.8,169.8,2
20110301|2010-08-09 07:00,9,169.2,169.2,169.2,169.2,6
20110301|2010-08-09 07:30,9,168.2,168.8,168.2,168.7,28
20110301|2010-08-09 08:00,9,168.2,168.2,168.2,168.2,1
20110301|2010-08-09 08:30,9,168.15,168.15,168.05,168.05,4
20110301|2010-08-09 09:00,9,168.75,168.75,168.6,168.6,2
20110301|2010-08-09 09:30,9,168.9,169.7,168.9,169.5,17
20110301|2010-08-09 10:00,9,169.25,169.35,169.25,169.35,7
20110301|2010-08-09 10:30,9,170.8,171.35,170.8,171.15,17
20110301|2010-08-09 11:00,9,171.25,171.35,171.2,171.35,8
20110301|2010-08-09 11:30,9,170.4,170.4,170.15,170.15,4
20110301|2010-08-09 12:00,9,170.5,171.05,170.5,170.95,24
20110301|2010-08-09 12:30,9,170.65,170.65,170.35,170.35,4
20110301|2010-08-10 03:00,10,171,171,171,171,1
20110301|2010-08-10 03:30,10,170.9,170.9,170.9,170.9,1
20110301|2010-08-10 06:30,10,170.4,170.4,170.4,170.4,2
20110301|2010-08-10 07:00,10,170.4,170.4,170.4,170.4,3
20110301|2010-08-10 07:30,10,169.8,169.8,169.8,169.8,3
20110301|2010-08-10 08:00,10,172,173.25,171.9,171.9,62
20110301|2010-08-10 08:30,10,171.95,171.95,171.5,171.55,4
20110301|2010-08-10 09:00,10,171.6,172.1,171.6,171.8,16
20110301|2010-08-10 10:00,10,171.1,171.5,171.1,171.5,17
20110301|2010-08-10 10:30,10,171.2,171.2,171.15,171.2,5
20110301|2010-08-10 11:30,10,170.75,171,170.75,171,4
20110301|2010-08-10 12:00,10,170.95,171.15,170.95,171.15,3
20110301|2010-08-10 12:30,10,170.7,170.7,170.7,170.7,6
20110301|2010-08-11 02:30,11,170.85,171.8,170.85,171.8,39
20110301|2010-08-11 03:00,11,171.95,172.5,171.95,172.5,11
20110301|2010-08-11 05:00,11,172.5,172.9,172.05,172.05,39
20110301|2010-08-11 05:30,11,172,172,172,172,1
20110301|2010-08-11 06:00,11,172.05,172.2,172.05,172.05,3
20110301|2010-08-11 07:00,11,172.1,173.2,171.8,172.4,82
20110301|2010-08-11 07:30,11,172.35,172.35,171.85,172.1,9
20110301|2010-08-11 08:00,11,172.25,172.25,172.25,172.25,10
20110301|2010-08-11 08:30,11,171.6,171.6,171.6,171.6,20
20110301|2010-08-11 09:00,11,172.15,172.5,172,172,7
20110301|2010-08-11 09:30,11,172,172.3,172,172.3,12
20110301|2010-08-11 10:00,11,172.2,172.2,171.5,171.85,17
20110301|2010-08-11 10:30,11,171.7,171.7,171.7,171.7,3
20110301|2010-08-11 11:00,11,171.9,172,171.9,172,3
20110301|2010-08-11 11:30,11,172.1,172.2,172.1,172.1,7
20110301|2010-08-11 12:00,11,172,172.4,171.9,172.4,52
20110301|2010-08-11 12:30,11,172.05,172.2,172,172,36
20110301|2010-08-12 02:30,12,172,172.75,172,172.75,11
20110301|2010-08-12 03:00,12,172.8,173,172.8,173,27
20110301|2010-08-12 03:30,12,173.4,173.85,173.4,173.85,25
20110301|2010-08-12 04:30,12,173.65,173.95,173.45,173.45,12
20110301|2010-08-12 05:00,12,173.7,173.7,173.7,173.7,1
20110301|2010-08-12 06:00,12,174,174,174,174,1
20110301|2010-08-12 07:00,12,174.4,175,172.2,172.3,45
20110301|2010-08-12 07:30,12,172.85,174.55,172.5,174.4,26
20110301|2010-08-12 08:00,12,174.3,178,173.9,177.6,61
20110301|2010-08-12 08:30,12,178.1,179.05,177.15,177.15,60
20110301|2010-08-12 09:00,12,177.1,177.55,177.05,177.35,24
20110301|2010-08-12 09:30,12,177.1,177.4,176.55,176.55,31
20110301|2010-08-12 10:00,12,176.4,176.85,176.25,176.4,49
20110301|2010-08-12 10:30,12,176.5,176.85,176.3,176.5,33
20110301|2010-08-12 11:00,12,176.8,177,176.8,177,7
20110301|2010-08-12 11:30,12,176.4,176.4,176.4,176.4,3
20110301|2010-08-12 12:00,12,176.55,177,176.55,176.55,11
20110301|2010-08-12 12:30,12,177.2,177.55,176.8,176.9,34
20110301|2010-08-13 02:30,13,176,178.5,176,178.5,25
20110301|2010-08-13 03:00,13,179,179.15,179,179.15,7
20110301|2010-08-13 05:30,13,177.95,177.95,177.5,177.55,7
20110301|2010-08-13 07:00,13,178,178.25,177.7,177.95,10
20110301|2010-08-13 07:30,13,176.95,177.65,176.95,177.65,5
20110301|2010-08-13 08:00,13,177.65,179.05,177.55,179.05,41
20110301|2010-08-13 08:30,13,179,179.3,177.55,177.55,25
20110301|2010-08-13 09:00,13,178.05,178.3,178,178.3,4
20110301|2010-08-13 09:30,13,177.85,178.05,177.4,177.8,37
20110301|2010-08-13 10:00,13,177.8,178.3,177.75,178,55
20110301|2010-08-13 10:30,13,178.05,178.05,177.6,177.6,26
20110301|2010-08-13 11:00,13,177.25,177.6,177.25,177.45,15
20110301|2010-08-13 11:30,13,177.15,177.25,176.7,176.7,10
20110301|2010-08-13 12:00,13,176.95,177.2,176.4,177.2,16
20110301|2010-08-13 12:30,13,176.7,176.8,175.4,175.4,35
20110301|2010-08-16 02:30,16,175.85,175.85,175.85,175.85,1
20110301|2010-08-16 03:30,16,176.75,176.75,176.75,176.75,1
20110301|2010-08-16 04:00,16,176.55,176.55,176.2,176.2,2
20110301|2010-08-16 06:30,16,177.05,177.05,177.05,177.05,1
20110301|2010-08-16 07:00,16,178,179.85,178,179.4,72
20110301|2010-08-16 07:30,16,179.4,179.5,178.75,178.9,22
20110301|2010-08-16 08:00,16,179,179.15,178.5,178.5,9
20110301|2010-08-16 08:30,16,178.8,179.3,178.7,179.3,46
20110301|2010-08-16 09:00,16,178.85,181.3,178.8,179.25,112
20110301|2010-08-16 09:30,16,179.4,180.5,179.3,180.5,63
20110301|2010-08-16 10:00,16,180.4,182.7,180.35,181.5,130
20110301|2010-08-16 10:30,16,181.4,181.5,180.9,180.9,41
20110301|2010-08-16 11:00,16,180.8,181.05,180.35,180.55,52
20110301|2010-08-16 11:30,16,180.55,180.65,180.25,180.6,12
20110301|2010-08-16 12:00,16,180.75,181.55,180.75,181,36
20110301|2010-08-16 12:30,16,180.55,180.85,180.3,180.85,26
20110301|2010-08-17 02:30,17,180.95,181.1,180.85,181.1,10
20110301|2010-08-17 03:00,17,181.35,181.4,181.35,181.4,10
20110301|2010-08-17 03:30,17,181.35,181.45,181.3,181.45,8
20110301|2010-08-17 05:30,17,181.9,181.9,181.9,181.9,5
20110301|2010-08-17 06:00,17,181.8,181.8,181.7,181.7,3
20110301|2010-08-17 07:00,17,181.75,181.95,181.75,181.95,30
20110301|2010-08-17 07:30,17,181.7,181.7,181.6,181.6,5
20110301|2010-08-17 08:00,17,182,182,182,182,1
20110301|2010-08-17 08:30,17,182.55,182.75,181.75,181.75,16
20110301|2010-08-17 09:00,17,181.8,181.8,179.75,179.9,22
20110301|2010-08-17 09:30,17,179.15,181.3,178.55,180.5,61
20110301|2010-08-17 10:00,17,180.05,180.95,179.9,180.8,31
20110301|2010-08-17 10:30,17,180.4,180.4,179.6,180,10
20110301|2010-08-17 11:00,17,180.15,181,180.15,181,17
20110301|2010-08-17 11:30,17,180.8,180.8,180.25,180.25,22
20110301|2010-08-17 12:00,17,180,180,178.55,178.6,30
20110301|2010-08-17 12:30,17,178.85,178.85,178.45,178.45,7
20110301|2010-08-18 02:30,18,178.2,178.9,178.2,178.9,20
20110301|2010-08-18 03:30,18,179.95,179.95,179.95,179.95,5
20110301|2010-08-18 04:00,18,180.1,180.1,179.8,180,6
20110301|2010-08-18 05:00,18,179.85,179.85,179.85,179.85,1
20110301|2010-08-18 05:30,18,179.3,179.3,179.15,179.15,3
20110301|2010-08-18 06:00,18,179.1,179.1,178.75,178.9,40
20110301|2010-08-18 06:30,18,179.45,179.45,179.3,179.3,3
20110301|2010-08-18 07:00,18,179.35,180.25,179.05,180.2,27
20110301|2010-08-18 07:30,18,179,180,179,180,6
20110301|2010-08-18 08:00,18,179.95,179.95,179.75,179.8,24
20110301|2010-08-18 08:30,18,179.5,179.55,179,179,20
20110301|2010-08-18 09:00,18,178.95,179.35,178.5,178.5,12
20110301|2010-08-18 09:30,18,178.95,178.95,177.8,178.85,12
20110301|2010-08-18 10:00,18,178.65,179.5,178.65,179.3,8
20110301|2010-08-18 10:30,18,179.25,179.25,179.05,179.05,6
20110301|2010-08-18 11:00,18,178.95,178.95,178.25,178.25,15
20110301|2010-08-18 11:30,18,178,178.2,178,178.15,6
20110301|2010-08-18 12:00,18,178.2,178.2,178.05,178.2,9
20110301|2010-08-18 12:30,18,178.05,178.3,178,178.1,26
20110301|2010-08-19 02:30,19,178.75,179.1,178.75,179.1,8
20110301|2010-08-19 03:30,19,178.65,178.75,178.65,178.75,6
20110301|2010-08-19 04:30,19,179.25,179.6,179.25,179.6,11
20110301|2010-08-19 05:00,19,179.7,179.7,179.7,179.7,1
20110301|2010-08-19 05:30,19,179.55,179.55,179.4,179.4,3
20110301|2010-08-19 06:00,19,179.1,179.1,179.1,179.1,1
20110301|2010-08-19 06:30,19,179.15,179.4,179.1,179.35,39
20110301|2010-08-19 07:00,19,178.15,181.3,178,180,79
20110301|2010-08-19 07:30,19,180.05,180.05,180.05,180.05,4
20110301|2010-08-19 08:00,19,180.15,180.15,179.9,180.05,17
20110301|2010-08-19 08:30,19,180,180,179.7,179.7,5
20110301|2010-08-19 09:00,19,178.8,179.4,178.8,179,33
20110301|2010-08-19 09:30,19,179.1,179.2,178.15,178.7,25
20110301|2010-08-19 10:00,19,178.7,179.9,178.7,179.4,14
20110301|2010-08-19 10:30,19,179.25,179.25,178.7,178.75,17
20110301|2010-08-19 11:00,19,178.9,179.2,178.9,179.2,6
20110301|2010-08-19 11:30,19,179,179.5,178.9,178.9,9
20110301|2010-08-19 12:00,19,179.55,179.95,179.4,179.6,94
20110301|2010-08-19 12:30,19,179.65,180.2,179.55,179.65,47
20110301|2010-08-20 02:30,20,180,180.55,180,180.35,25
20110301|2010-08-20 03:00,20,180.35,181.4,180.35,181.1,12
20110301|2010-08-20 03:30,20,181.1,181.1,181,181,5
20110301|2010-08-20 04:00,20,180.6,180.6,180.6,180.6,3
20110301|2010-08-20 05:30,20,180.5,180.65,180.5,180.6,5
20110301|2010-08-20 06:00,20,180.85,181,180.85,181,7
20110301|2010-08-20 06:30,20,181,181,181,181,1
20110301|2010-08-20 07:00,20,180.75,182.35,180.6,181.8,39
20110301|2010-08-20 07:30,20,181.05,183.5,180.85,183.5,112
20110301|2010-08-20 08:00,20,182.85,183.45,182.85,183,26
20110301|2010-08-20 08:30,20,183,183.95,182.5,183.5,95
20110301|2010-08-20 09:00,20,183.4,184.5,182.9,183.65,168
20110301|2010-08-20 09:30,20,183.95,184.15,183.2,183.6,53
20110301|2010-08-20 10:00,20,183.35,183.9,183.35,183.45,28
20110301|2010-08-20 10:30,20,183.7,183.7,183.45,183.6,68
20110301|2010-08-20 11:00,20,183.6,185.15,183.6,184.45,96
20110301|2010-08-20 11:30,20,184.7,185.7,184.7,185.6,54
20110301|2010-08-20 12:00,20,185.5,185.5,184.6,184.75,118
20110301|2010-08-20 12:30,20,184.6,186.25,184.55,186.25,84
20110301|2010-08-23 02:30,23,185,188.2,185,188,112
20110301|2010-08-23 03:00,23,187.85,187.95,187.05,187.05,8
20110301|2010-08-23 03:30,23,186.05,186.05,185.8,185.8,3
20110301|2010-08-23 04:00,23,185.7,185.7,185.7,185.7,1
20110301|2010-08-23 05:30,23,185.6,185.6,185.6,185.6,2
20110301|2010-08-23 06:00,23,185.8,185.8,185.8,185.8,3
20110301|2010-08-23 06:30,23,185.5,185.65,185.5,185.65,2
20110301|2010-08-23 07:00,23,185.35,185.35,184.3,184.5,12
20110301|2010-08-23 07:30,23,183.55,184.8,183.2,183.9,50
20110301|2010-08-23 08:00,23,184.2,185,184.15,184.15,13
20110301|2010-08-23 08:30,23,184.7,185.9,184.7,185.65,12
20110301|2010-08-23 09:00,23,185.6,185.6,184.7,184.7,16
20110301|2010-08-23 09:30,23,184.6,184.9,183.3,184,34
20110301|2010-08-23 10:00,23,183.8,183.8,182.35,183.05,63
20110301|2010-08-23 10:30,23,183.2,183.2,182.8,182.8,12
20110301|2010-08-23 11:00,23,183.3,183.55,183.15,183.15,15
20110301|2010-08-23 11:30,23,183.4,183.65,183.35,183.4,6
20110301|2010-08-23 12:00,23,183.4,183.4,183.2,183.2,5
20110301|2010-08-23 12:30,23,183.35,183.5,183.15,183.2,8
20110301|2010-08-24 02:30,24,182.35,183.15,182.35,183,6
20110301|2010-08-24 03:00,24,182.6,182.7,182.5,182.5,6
20110301|2010-08-24 03:30,24,182.3,182.3,179.75,179.75,10
20110301|2010-08-24 04:00,24,179.6,180.65,179.5,180.5,23
20110301|2010-08-24 04:30,24,180.6,181.25,180.5,181.05,32
20110301|2010-08-24 05:00,24,180.95,180.95,179.7,179.7,20
20110301|2010-08-24 05:30,24,178.9,178.9,177,177,41
20110301|2010-08-24 06:00,24,176.5,177,175.75,177,49
20110301|2010-08-24 06:30,24,177,177,176.1,176.1,17
20110301|2010-08-24 07:00,24,176.1,176.95,174.95,175.1,83
20110301|2010-08-24 07:30,24,175.05,176.2,172.6,173.15,194
20110301|2010-08-24 08:00,24,173.2,174,171,171.45,94
20110301|2010-08-24 08:30,24,171.5,171.7,170.65,171.3,68
20110301|2010-08-24 09:00,24,171.45,172.25,170.8,172.25,59
20110301|2010-08-24 09:30,24,172.2,173.9,172.2,173.5,75
20110301|2010-08-24 10:00,24,173.3,173.3,172.2,172.35,36
20110301|2010-08-24 10:30,24,172.15,172.25,171.65,171.75,30
20110301|2010-08-24 11:00,24,172.45,172.45,171.55,171.55,28
20110301|2010-08-24 11:30,24,171.5,171.5,171,171,28
20110301|2010-08-24 12:00,24,171,171.2,168.2,168.2,60
20110301|2010-08-24 12:30,24,168.45,169.4,168.45,169.2,47
20110301|2010-08-25 02:30,25,168.9,169.15,167.2,167.75,32
20110301|2010-08-25 03:00,25,168.35,168.35,167.85,168.2,14
20110301|2010-08-25 03:30,25,168.3,168.75,168.3,168.75,6
20110301|2010-08-25 04:00,25,169.2,169.8,169.2,169.8,22
20110301|2010-08-25 04:30,25,169.65,169.85,169.65,169.75,4
20110301|2010-08-25 05:30,25,169.6,169.9,169.6,169.9,14
20110301|2010-08-25 06:00,25,169.3,169.3,169.3,169.3,4
20110301|2010-08-25 07:00,25,168.6,168.7,167,167.4,62
20110301|2010-08-25 07:30,25,167.4,167.4,165.6,166.1,219
20110301|2010-08-25 08:00,25,166.15,166.75,166.15,166.6,68
20110301|2010-08-25 08:30,25,166.45,167.25,166.25,166.3,80
20110301|2010-08-25 09:00,25,166.4,167.5,166.4,166.6,25
20110301|2010-08-25 09:30,25,166.45,167.35,166.15,167.35,41
20110301|2010-08-25 10:00,25,167.6,168.3,167.25,167.7,29
20110301|2010-08-25 10:30,25,167.1,167.15,166.6,167,18
20110301|2010-08-25 11:00,25,167.05,167.2,166.8,166.95,44
20110301|2010-08-25 11:30,25,167.15,167.4,167.15,167.25,23
20110301|2010-08-25 12:00,25,167.15,167.15,166.8,167,27
20110301|2010-08-25 12:30,25,166.9,168.9,166.9,168.75,44
20110301|2010-08-26 02:30,26,170,170,168.75,169.3,15
20110301|2010-08-26 03:00,26,169.6,170.2,169.6,170.2,4
20110301|2010-08-26 04:00,26,170.6,170.6,170.6,170.6,8
20110301|2010-08-26 04:30,26,170.75,171.15,170.75,171.15,17
20110301|2010-08-26 05:00,26,170.95,170.95,170.95,170.95,2
20110301|2010-08-26 05:30,26,170,170,170,170,1
20110301|2010-08-26 06:30,26,169.6,170.5,169.6,170.3,12
20110301|2010-08-26 07:00,26,170,171,168.55,170.85,72
20110301|2010-08-26 07:30,26,170.4,171.9,169.95,170.9,84
20110301|2010-08-26 08:00,26,170.9,171,170.4,170.55,36
20110301|2010-08-26 08:30,26,171.15,171.6,170.4,170.85,47
20110301|2010-08-26 09:00,26,171,171.1,170.5,170.65,24
20110301|2010-08-26 09:30,26,170.7,170.85,170.6,170.85,12
20110301|2010-08-26 10:00,26,170.65,170.65,167.75,168.9,70
20110301|2010-08-26 10:30,26,168.6,168.75,167.7,168.55,131
20110301|2010-08-26 11:00,26,169,170,169,169.95,40
20110301|2010-08-26 11:30,26,170.1,171.65,170.1,171.35,148
20110301|2010-08-26 12:00,26,171.3,172.8,171.3,172.6,54
20110301|2010-08-26 12:30,26,172.6,173.5,172.6,173.5,46
20110301|2010-08-27 02:30,27,173.3,173.3,173.1,173.3,6
20110301|2010-08-27 03:00,27,173.45,174.5,173.45,174.5,4
20110301|2010-08-27 03:30,27,174.4,174.4,174.1,174.1,29
20110301|2010-08-27 04:00,27,174.1,174.1,174.1,174.1,1
20110301|2010-08-27 04:30,27,173.7,173.7,173.2,173.2,6
20110301|2010-08-27 05:00,27,172.8,172.8,172.8,172.8,1
20110301|2010-08-27 05:30,27,172.95,172.95,172.9,172.9,4
20110301|2010-08-27 06:00,27,173.05,173.05,172.85,172.9,5
20110301|2010-08-27 06:30,27,172.5,172.5,172.05,172.05,7
20110301|2010-08-27 07:00,27,172.05,174.15,172.05,173.95,22
20110301|2010-08-27 07:30,27,173.8,178.35,173.65,178.25,140
20110301|2010-08-27 08:00,27,177.75,179,176.5,178.6,102
20110301|2010-08-27 08:30,27,178.9,180.55,178.2,178.9,245
20110301|2010-08-27 09:00,27,178.95,179.5,177.8,179.35,28
20110301|2010-08-27 09:30,27,179.5,181.5,179.4,180,176
20110301|2010-08-27 10:00,27,180.05,181.25,179.5,179.6,100
20110301|2010-08-27 10:30,27,179.65,180,179.6,179.65,15
20110301|2010-08-27 11:00,27,179.2,179.2,178.4,178.55,23
20110301|2010-08-27 11:30,27,178.55,178.75,178.5,178.55,36
20110301|2010-08-27 12:00,27,178.7,179.55,178.4,179.5,34
20110301|2010-08-27 12:30,27,179.35,179.65,179.25,179.6,19
20110301|2010-08-30 02:30,30,179.25,179.8,179.25,179.25,4
20110301|2010-08-30 03:30,30,179.25,179.25,179.2,179.2,7
20110301|2010-08-30 05:00,30,179.4,179.4,178.8,178.8,28
20110301|2010-08-30 05:30,30,179.2,179.2,179.2,179.2,2
20110301|2010-08-30 06:00,30,178.9,178.9,178.9,178.9,1
20110301|2010-08-30 06:30,30,178.05,178.05,178.05,178.05,1
20110301|2010-08-30 07:00,30,177.1,181.05,177,180.6,19
20110301|2010-08-30 07:30,30,180.55,183.9,180.55,182,76
20110301|2010-08-30 08:00,30,182,182.15,181.3,181.3,17
20110301|2010-08-30 08:30,30,180.3,183.05,180.3,182.3,43
20110301|2010-08-30 09:00,30,183,184,182.3,183.3,80
20110301|2010-08-30 09:30,30,183,184.2,182.5,183.4,74
20110301|2010-08-30 10:00,30,183.35,183.35,181.5,181.5,36
20110301|2010-08-30 10:30,30,181.6,182.65,181.6,181.85,27
20110301|2010-08-30 11:00,30,181.85,181.85,181.5,181.75,15
20110301|2010-08-30 11:30,30,181.9,182.2,181.9,182.05,6
20110301|2010-08-30 12:00,30,181.9,181.9,181.25,181.25,21
20110301|2010-08-30 12:30,30,181.2,181.25,179.95,180.05,32
20110301|2010-08-31 02:30,31,180.2,180.75,179.5,180.2,44
20110301|2010-08-31 03:00,31,180.1,180.1,178.75,178.75,6
20110301|2010-08-31 03:30,31,179.1,179.75,179.1,179.75,2
20110301|2010-08-31 04:30,31,179.6,179.6,179.6,179.6,2
20110301|2010-08-31 05:30,31,179.6,179.7,179.6,179.7,11
20110301|2010-08-31 06:00,31,179.7,179.7,179.6,179.6,22
20110301|2010-08-31 06:30,31,179.9,180.9,179.9,180.65,7
20110301|2010-08-31 07:00,31,181.5,181.5,179.8,179.9,11
20110301|2010-08-31 07:30,31,180.15,181.9,180.15,181.45,10
20110301|2010-08-31 08:00,31,181.7,182,180.5,181,17
20110301|2010-08-31 08:30,31,181.4,181.7,181.05,181.5,34
20110301|2010-08-31 09:00,31,181.5,183.1,181.5,182,62
20110301|2010-08-31 09:30,31,182,182,181.55,181.95,15
20110301|2010-08-31 10:00,31,182.15,182.55,182.1,182.1,15
20110301|2010-08-31 10:30,31,182.05,182.7,181,181,19
20110301|2010-08-31 11:00,31,181,182.05,181,181.4,24
20110301|2010-08-31 11:30,31,181.3,181.4,180.85,181.35,21
20110301|2010-08-31 12:00,31,181.3,181.3,177.45,178.35,60
20110301|2010-08-31 12:30,31,178.45,179.75,178.4,179.75,26
20110301|2010-09-01 02:30,1,180,180.8,180,180.5,37
20110301|2010-09-01 03:00,1,180,180.3,179.7,180.3,39
20110301|2010-09-01 03:30,1,180.45,180.45,180.45,180.45,4
20110301|2010-09-01 04:00,1,180.7,181,180.55,181,13
20110301|2010-09-01 04:30,1,180.7,180.7,180.7,180.7,1
20110301|2010-09-01 06:00,1,180.7,180.7,180.5,180.5,5
20110301|2010-09-01 06:30,1,181.4,181.5,181.2,181.5,11
20110301|2010-09-01 07:00,1,180.45,181.7,180.45,181.45,35
20110301|2010-09-01 07:30,1,181.6,183,181.4,182.5,156
20110301|2010-09-01 08:00,1,182.8,183.8,182.8,183.1,60
20110301|2010-09-01 08:30,1,183.1,184,181.8,182,54
20110301|2010-09-01 09:00,1,182.3,182.8,182,182.2,18
20110301|2010-09-01 09:30,1,182.15,182.45,182.05,182.05,22
20110301|2010-09-01 10:00,1,181.9,182.35,180.9,181,28
20110301|2010-09-01 10:30,1,181,182.25,180.9,182.25,22
20110301|2010-09-01 11:00,1,181.75,182.35,181.75,182.3,33
20110301|2010-09-01 11:30,1,182.3,182.3,181.95,182.1,19
20110301|2010-09-01 12:00,1,182.5,182.7,182.25,182.4,25
20110301|2010-09-01 12:30,1,182.6,182.6,181.85,181.85,18
20110301|2010-09-02 02:30,2,182.35,182.35,182.35,182.35,1
20110301|2010-09-02 03:00,2,182.15,182.2,182,182.2,6
20110301|2010-09-02 03:30,2,182.05,182.05,182,182,5
20110301|2010-09-02 04:30,2,182.85,182.85,182.85,182.85,2
20110301|2010-09-02 05:30,2,182.15,182.15,182.15,182.15,1
20110301|2010-09-02 06:00,2,182.95,182.95,182.15,182.2,3
20110301|2010-09-02 06:30,2,182.3,183.1,182.3,182.85,16
20110301|2010-09-02 07:00,2,182.95,184.9,182.95,183.5,93
20110301|2010-09-02 07:30,2,183.65,184.5,182.45,184.3,89
20110301|2010-09-02 08:00,2,184.25,186.25,183.85,186,173
20110301|2010-09-02 08:30,2,185.25,185.9,185.25,185.9,55
20110301|2010-09-02 09:00,2,185.85,186.15,185.45,185.8,58
20110301|2010-09-02 09:30,2,185.55,186.15,185.55,185.75,42
20110301|2010-09-02 10:00,2,186,186.1,185.5,185.55,60
20110301|2010-09-02 10:30,2,185.6,185.95,185.5,185.6,45
20110301|2010-09-02 11:00,2,185.65,186.5,185.6,186.05,35
20110301|2010-09-02 11:30,2,186.3,186.35,185.75,185.75,41
20110301|2010-09-02 12:00,2,185.45,185.45,184.7,185,6
20110301|2010-09-02 12:30,2,184.75,185,184.7,184.8,43
20110301|2010-09-03 02:30,3,184.5,184.65,183.9,184.65,23
20110301|2010-09-03 03:00,3,184.4,184.8,184.2,184.8,50
20110301|2010-09-03 03:30,3,184.7,185.1,184.6,184.6,33
20110301|2010-09-03 04:00,3,184.6,184.65,184.6,184.65,4
20110301|2010-09-03 04:30,3,184.6,184.85,184.6,184.85,13
20110301|2010-09-03 05:00,3,184.85,185,184.85,185,41
20110301|2010-09-03 05:30,3,185,185.5,185,185.5,10
20110301|2010-09-03 06:00,3,185.6,185.6,185,185,5
20110301|2010-09-03 06:30,3,185.05,185.05,185.05,185.05,1
20110301|2010-09-03 07:00,3,185.05,187,184.9,186.45,73
20110301|2010-09-03 07:30,3,186.6,186.8,185,185.5,61
20110301|2010-09-03 08:00,3,186.4,186.4,186.25,186.35,3
20110301|2010-09-03 08:30,3,186.45,186.7,186.45,186.55,6
20110301|2010-09-03 09:00,3,186.4,186.7,185.95,185.95,23
20110301|2010-09-03 09:30,3,186.1,186.25,185.9,186.1,21
20110301|2010-09-03 10:00,3,186.1,186.9,186,186.9,48
20110301|2010-09-03 10:30,3,186.6,188.1,186.6,187.6,133
20110301|2010-09-03 11:00,3,187.7,187.7,186.95,186.95,72
20110301|2010-09-03 11:30,3,187,187.75,186.8,187.75,28
20110301|2010-09-03 12:00,3,187.55,187.55,186.95,187,29
20110301|2010-09-03 12:30,3,186.95,186.95,186.25,186.3,17
20110301|2010-09-07 02:30,7,186,186.6,185.75,186.55,14
20110301|2010-09-07 03:00,7,186.7,186.7,186.25,186.25,2
20110301|2010-09-07 03:30,7,186.25,186.4,185.65,185.65,6
20110301|2010-09-07 04:00,7,185.7,185.7,185.4,185.4,3
20110301|2010-09-07 04:30,7,185.1,185.3,184.9,184.9,9
20110301|2010-09-07 05:00,7,184.85,184.85,183,183,109
20110301|2010-09-07 05:30,7,184.2,184.25,183.7,183.7,3
20110301|2010-09-07 06:00,7,183.9,184.5,183.9,184.5,44
20110301|2010-09-07 06:30,7,184.65,184.65,184,184,39
20110301|2010-09-07 07:00,7,183.75,184,183,184,18
20110301|2010-09-07 07:30,7,184.45,184.45,182.8,182.8,39
20110301|2010-09-07 08:00,7,182.85,183.9,182.85,183.9,13
20110301|2010-09-07 08:30,7,183.95,184,183.55,183.75,31
20110301|2010-09-07 09:00,7,183.5,183.95,183.45,183.8,13
20110301|2010-09-07 09:30,7,183.7,186.2,183.55,186,82
20110301|2010-09-07 10:00,7,185.95,187.6,185.8,186.9,51
20110301|2010-09-07 10:30,7,187.15,190.5,187.15,189.15,94
20110301|2010-09-07 11:00,7,189.3,189.5,189,189.35,21
20110301|2010-09-07 11:30,7,189.3,189.5,188.85,189.4,77
20110301|2010-09-07 12:00,7,189.5,193.2,189.5,192.95,345
20110301|2010-09-07 12:30,7,192.8,193.9,192.7,193.6,111
20110301|2010-09-08 02:30,8,192.8,195.8,192.8,195.8,74
20110301|2010-09-08 03:00,8,195.9,196.6,195.9,196.6,6
20110301|2010-09-08 03:30,8,196.6,197.05,196.15,196.15,29
20110301|2010-09-08 04:00,8,197.3,198.95,197.3,198.95,48
20110301|2010-09-08 04:30,8,198,198,197.55,197.9,12
20110301|2010-09-08 05:00,8,197.65,197.65,197,197,7
20110301|2010-09-08 06:00,8,197.2,197.2,197.2,197.2,12
20110301|2010-09-08 06:30,8,197,197,195.9,195.9,2
20110301|2010-09-08 07:00,8,196.3,196.5,194.25,194.8,69
20110301|2010-09-08 07:30,8,195.75,195.75,193.8,195.2,27
20110301|2010-09-08 08:00,8,195.35,195.35,194.05,194.05,33
20110301|2010-09-08 08:30,8,194.25,195,193.9,193.95,35
20110301|2010-09-08 09:00,8,194.55,194.55,193.75,194.5,20
20110301|2010-09-08 09:30,8,194.2,195,190.15,193,99
20110301|2010-09-08 10:00,8,193.35,194,193.1,193.75,18
20110301|2010-09-08 10:30,8,193.7,193.7,192.95,193.2,26
20110301|2010-09-08 11:00,8,193.8,195.55,193.75,194.15,50
20110301|2010-09-08 11:30,8,193.9,194.6,193.8,194,17
20110301|2010-09-08 12:00,8,194,195.6,194,195.05,114
20110301|2010-09-08 12:30,8,195,195,192.45,192.45,17
20110301|2010-09-09 02:30,9,193.95,193.95,190.15,192.5,8
20110301|2010-09-09 03:00,9,192.8,193,192.8,193,10
20110301|2010-09-09 03:30,9,193.05,193.05,192.85,192.85,4
20110301|2010-09-09 04:00,9,192,192.2,192,192.2,15
20110301|2010-09-09 04:30,9,192.2,192.4,192.2,192.4,3
20110301|2010-09-09 05:00,9,193.55,193.55,193.55,193.55,5
20110301|2010-09-09 05:30,9,193.25,193.7,193.25,193.7,25
20110301|2010-09-09 06:00,9,193.8,193.8,193.7,193.8,29
20110301|2010-09-09 06:30,9,194,194,193.7,193.75,8
20110301|2010-09-09 07:00,9,192.5,193.15,192.45,193.15,121
20110301|2010-09-09 07:30,9,193.15,194.15,193.15,193.7,28
20110301|2010-09-09 08:00,9,193.85,193.85,193.25,193.7,9
20110301|2010-09-09 08:30,9,193.65,194.05,193,193.6,17
20110301|2010-09-09 09:00,9,194,194,193.5,193.65,11
20110301|2010-09-09 09:30,9,193.75,193.9,193.4,193.45,18
20110301|2010-09-09 10:00,9,193.6,194.85,193.6,194.1,68
20110301|2010-09-09 10:30,9,193.75,193.75,192.45,192.45,65
20110301|2010-09-09 11:00,9,192.55,192.55,191.8,192.15,80
20110301|2010-09-09 11:30,9,192.15,193.2,192.15,192.5,6
20110301|2010-09-09 12:00,9,192.25,192.7,191.25,191.45,93
20110301|2010-09-09 12:30,9,191.45,191.6,191,191,27
20110301|2010-09-10 02:30,10,191,192.75,191,192.75,11
20110301|2010-09-10 03:30,10,193,193,192.85,192.85,7
20110301|2010-09-10 04:30,10,192.9,192.9,192.9,192.9,1
20110301|2010-09-10 05:00,10,192.95,192.95,192.95,192.95,1
20110301|2010-09-10 05:30,10,192.9,192.9,192.9,192.9,3
20110301|2010-09-10 06:00,10,192.9,192.9,192.7,192.7,5
20110301|2010-09-10 06:30,10,191.6,191.6,191.6,191.6,6
20110301|2010-09-10 07:00,10,191.6,193.25,191.6,192.9,28
20110301|2010-09-10 07:30,10,192.55,193.75,192.15,192.85,21
20110301|2010-09-10 08:00,10,193.4,194,193.2,193.6,13
20110301|2010-09-10 08:30,10,194.3,194.85,194.3,194.65,46
20110301|2010-09-10 09:00,10,194.95,195,194.25,194.9,64
20110301|2010-09-10 09:30,10,194.4,194.45,193.7,194.1,22
20110301|2010-09-10 10:00,10,194.35,194.35,193.45,193.9,46
20110301|2010-09-10 10:30,10,193.6,193.7,193.25,193.65,36
20110301|2010-09-10 11:00,10,194,194,191.5,191.5,14
20110301|2010-09-10 11:30,10,191.05,191.65,188.25,188.25,136
20110301|2010-09-10 12:00,10,188.15,191.3,187.9,191.3,53
20110301|2010-09-10 12:30,10,190.9,191.3,190.9,190.9,13
20110301|2010-09-13 02:30,13,190.95,192,190.95,192,20
20110301|2010-09-13 03:00,13,191.45,191.45,191.4,191.4,2
20110301|2010-09-13 03:30,13,191.85,191.85,191.85,191.85,4
20110301|2010-09-13 04:00,13,191.9,192,191.75,191.85,20
20110301|2010-09-13 04:30,13,191.85,191.85,191.85,191.85,3
20110301|2010-09-13 05:00,13,191.85,191.85,191.5,191.8,17
20110301|2010-09-13 05:30,13,191.7,191.85,191.7,191.7,10
20110301|2010-09-13 06:00,13,191.85,192.25,191.85,192,8
20110301|2010-09-13 06:30,13,192.15,192.8,192.15,192.8,23
20110301|2010-09-13 07:00,13,192.75,193,191.85,192.1,37
20110301|2010-09-13 07:30,13,192.5,193,191.8,192,29
20110301|2010-09-13 08:00,13,192,192.45,191.45,192.45,61
20110301|2010-09-13 08:30,13,192.5,193.5,192.5,192.5,18
20110301|2010-09-13 09:00,13,192.75,193.3,192.45,192.8,29
20110301|2010-09-13 09:30,13,192.85,192.85,191.9,192.25,9
20110301|2010-09-13 10:00,13,192.25,192.25,191.25,191.35,8
20110301|2010-09-13 10:30,13,191.55,191.55,190.85,191.5,15
20110301|2010-09-13 11:00,13,190.5,191,189.5,190.4,93
20110301|2010-09-13 11:30,13,190,190.25,190,190.25,28
20110301|2010-09-13 12:00,13,190.25,190.9,190.2,190.5,40
20110301|2010-09-13 12:30,13,190.5,191.8,190.5,191.8,83
20110301|2010-09-14 02:30,14,191.05,192.75,191.05,192.75,88
20110301|2010-09-14 03:00,14,192.6,192.95,192.6,192.9,28
20110301|2010-09-14 03:30,14,192.65,192.65,192.4,192.4,44
20110301|2010-09-14 04:00,14,192.3,193,192.3,193,35
20110301|2010-09-14 04:30,14,192.7,193,192.7,192.9,13
20110301|2010-09-14 05:30,14,192.55,192.8,192.55,192.8,7
20110301|2010-09-14 06:00,14,192.55,192.55,192.5,192.5,2
20110301|2010-09-14 06:30,14,192.75,193,192.6,192.8,41
20110301|2010-09-14 07:00,14,192.05,193.25,191.95,193.15,57
20110301|2010-09-14 07:30,14,193.1,195.45,193.05,194.1,152
20110301|2010-09-14 08:00,14,194.25,194.7,194.2,194.7,13
20110301|2010-09-14 08:30,14,194.55,195.25,194.35,195,67
20110301|2010-09-14 09:00,14,195,197.8,194.95,197.8,196
20110301|2010-09-14 09:30,14,197.2,197.3,195.9,196.55,55
20110301|2010-09-14 10:00,14,196.7,196.75,195.9,195.9,55
20110301|2010-09-14 10:30,14,195.6,196.35,195.45,196.15,34
20110301|2010-09-14 11:00,14,195.55,195.9,195.55,195.65,15
20110301|2010-09-14 11:30,14,195.6,196,195.6,195.85,25
20110301|2010-09-14 12:00,14,195.7,196.3,195.65,196.2,30
20110301|2010-09-14 12:30,14,196.15,196.25,195.55,195.7,34
20110301|2010-09-15 02:30,15,195.5,195.5,195.3,195.3,2
20110301|2010-09-15 03:00,15,195.6,196.55,195.6,196.55,11
20110301|2010-09-15 03:30,15,196.5,197,196.5,197,40
20110301|2010-09-15 06:00,15,195.65,195.65,195.3,195.3,22
20110301|2010-09-15 06:30,15,195.3,195.6,195.3,195.6,3
20110301|2010-09-15 07:00,15,195.7,195.7,193.25,193.25,46
20110301|2010-09-15 07:30,15,193.45,195.05,193.45,194.65,85
20110301|2010-09-15 08:00,15,194.5,194.7,190.1,192.15,160
20110301|2010-09-15 08:30,15,193.05,193.35,193,193,23
20110301|2010-09-15 09:00,15,193.2,195.95,193.2,195.3,90
20110301|2010-09-15 09:30,15,195.5,195.8,194.95,195.8,75
20110301|2010-09-15 10:00,15,195.55,195.6,194.8,195.5,21
20110301|2010-09-15 10:30,15,195.05,195.25,194.45,195.1,56
20110301|2010-09-15 11:00,15,195.1,195.25,194.9,195.2,32
20110301|2010-09-15 11:30,15,195.2,196.5,195.2,195.65,48
20110301|2010-09-15 12:00,15,195.5,195.6,194.9,194.95,42
20110301|2010-09-15 12:30,15,195,195,193.7,193.7,45
20110301|2010-09-16 03:30,16,195,195,195,195,1
20110301|2010-09-16 04:00,16,194,194,193.8,193.8,5
20110301|2010-09-16 04:30,16,194,194.2,194,194,4
20110301|2010-09-16 05:00,16,194.25,194.25,194.25,194.25,4
20110301|2010-09-16 05:30,16,194.4,194.4,194.4,194.4,10
20110301|2010-09-16 06:00,16,194.8,194.9,194.8,194.9,3
20110301|2010-09-16 06:30,16,195.15,195.45,194.9,195.35,16
20110301|2010-09-16 07:00,16,195.4,198.45,195.25,196.45,118
20110301|2010-09-16 07:30,16,196.45,196.75,195.75,196.5,9
20110301|2010-09-16 08:00,16,196.45,196.6,196.45,196.5,6
20110301|2010-09-16 08:30,16,196.55,197.05,196.25,197.05,22
20110301|2010-09-16 09:00,16,196.9,197,196.25,196.75,25
20110301|2010-09-16 09:30,16,196,196,193.25,193.45,50
20110301|2010-09-16 10:00,16,192,193.9,191.7,193.25,56
20110301|2010-09-16 10:30,16,192.85,192.85,191.6,192,21
20110301|2010-09-16 11:00,16,192.8,193.15,192.65,193.15,13
20110301|2010-09-16 11:30,16,193,193.3,192.95,193.3,9
20110301|2010-09-16 12:00,16,192.7,193,192.15,192.7,68
20110301|2010-09-16 12:30,16,192.65,192.7,192.4,192.5,18
20110301|2010-09-17 02:30,17,192.75,194.5,192.75,194.5,49
20110301|2010-09-17 03:00,17,194.5,194.9,194.4,194.4,22
20110301|2010-09-17 03:30,17,194.9,194.9,194.9,194.9,1
20110301|2010-09-17 04:00,17,194.8,194.8,194.8,194.8,1
20110301|2010-09-17 04:30,17,194.8,194.8,194.55,194.55,4
20110301|2010-09-17 05:00,17,195,195,194.7,194.8,11
20110301|2010-09-17 05:30,17,194.45,194.45,193.75,193.75,12
20110301|2010-09-17 06:00,17,194.2,194.2,194.2,194.2,1
20110301|2010-09-17 06:30,17,194.2,194.2,193.95,193.95,4
20110301|2010-09-17 07:00,17,193.9,194.3,191.1,191.85,68
20110301|2010-09-17 07:30,17,192.35,192.35,190.5,191.8,143
20110301|2010-09-17 08:00,17,191.45,192,191.3,191.85,51
20110301|2010-09-17 08:30,17,191.8,191.8,190.95,191.5,38
20110301|2010-09-17 09:00,17,191.5,191.65,191.15,191.2,63
20110301|2010-09-17 09:30,17,191.25,191.25,190.15,190.6,99
20110301|2010-09-17 10:00,17,190.75,191,190.3,190.3,34
20110301|2010-09-17 10:30,17,190.35,190.8,189.15,189.15,224
20110301|2010-09-17 11:00,17,189.15,190.75,189.15,190.35,65
20110301|2010-09-17 11:30,17,190.75,191.3,190.75,190.85,25
20110301|2010-09-17 12:00,17,191,191.35,190.6,190.65,39
20110301|2010-09-17 12:30,17,190.8,191,190.35,190.5,26
20110301|2010-09-20 02:30,20,190.3,192,190.3,192,25
20110301|2010-09-20 03:00,20,192,192.05,190.5,190.8,16
20110301|2010-09-20 04:00,20,189.3,189.5,188.8,188.8,18
20110301|2010-09-20 04:30,20,189.55,189.55,189.35,189.35,3
20110301|2010-09-20 05:00,20,189.75,189.75,189.75,189.75,1
20110301|2010-09-20 05:30,20,189.95,189.95,189.95,189.95,5
20110301|2010-09-20 06:00,20,189.05,189.1,188.5,188.5,5
20110301|2010-09-20 06:30,20,188.45,188.45,188.4,188.4,15
20110301|2010-09-20 07:00,20,188.3,188.8,186.6,188.7,79
20110301|2010-09-20 07:30,20,188.7,189.6,187.85,188.1,42
20110301|2010-09-20 08:00,20,188.5,188.6,187.9,188,12
20110301|2010-09-20 08:30,20,187.75,187.8,186.6,186.75,30
20110301|2010-09-20 09:00,20,186.95,187.35,186.85,187.35,21
20110301|2010-09-20 09:30,20,187,187,184.5,185,105
20110301|2010-09-20 10:00,20,184.95,186,184.75,186,64
20110301|2010-09-20 10:30,20,185.75,186,183.3,183.35,77
20110301|2010-09-20 11:00,20,183.35,183.4,182.9,183.25,32
20110301|2010-09-20 11:30,20,183.2,183.25,182.7,182.7,24
20110301|2010-09-20 12:00,20,182.8,183.8,182.5,183.45,82
20110301|2010-09-20 12:30,20,183.55,184.5,183.55,184,49
20110301|2010-09-21 02:30,21,183.8,184.6,183.8,184.6,10
20110301|2010-09-21 03:00,21,184.9,185.2,184.9,185.05,9
20110301|2010-09-21 03:30,21,185.6,185.6,185.1,185.15,3
20110301|2010-09-21 04:00,21,184.95,185,184.05,184.25,12
20110301|2010-09-21 04:30,21,184.3,184.3,184.3,184.3,1
20110301|2010-09-21 05:00,21,184,184,184,184,1
20110301|2010-09-21 05:30,21,184.35,184.4,184.35,184.4,3
20110301|2010-09-21 06:30,21,184.65,185,184.65,185,6
20110301|2010-09-21 07:00,21,185.05,185.45,182.7,182.7,64
20110301|2010-09-21 07:30,21,184.15,184.2,183.65,184.2,31
20110301|2010-09-21 08:00,21,183.85,183.9,183.25,183.5,28
20110301|2010-09-21 08:30,21,183.5,183.6,183.4,183.4,8
20110301|2010-09-21 09:00,21,183.5,184.05,183,184.05,80
20110301|2010-09-21 09:30,21,183.95,187.2,183.95,186.1,126
20110301|2010-09-21 10:00,21,186.2,186.25,185.5,185.5,25
20110301|2010-09-21 10:30,21,185.7,186.6,185.7,186.6,24
20110301|2010-09-21 11:00,21,186.55,186.6,186.25,186.55,55
20110301|2010-09-21 11:30,21,186.35,186.7,186.35,186.7,10
20110301|2010-09-21 12:00,21,186.65,186.65,184,184.1,120
20110301|2010-09-21 12:30,21,184.35,184.35,183.65,183.85,22
20110301|2010-09-22 02:30,22,184.35,185.7,184.35,185.15,10
20110301|2010-09-22 03:00,22,185.4,186,185.4,186,11
20110301|2010-09-22 03:30,22,186,186.15,185.85,185.95,10
20110301|2010-09-22 04:00,22,186.5,186.9,186.5,186.9,42
20110301|2010-09-22 04:30,22,186.75,186.75,186.75,186.75,2
20110301|2010-09-22 05:30,22,186.95,187.05,186.95,187.05,14
20110301|2010-09-22 06:00,22,187,187.7,187,187.65,35
20110301|2010-09-22 06:30,22,187.55,187.55,187.35,187.35,6
20110301|2010-09-22 07:00,22,187.1,187.2,186.3,186.5,65
20110301|2010-09-22 07:30,22,186.55,188.45,185.4,188.1,114
20110301|2010-09-22 08:00,22,187.85,187.85,186.65,186.65,50
20110301|2010-09-22 08:30,22,186.95,186.95,186.4,186.4,7
20110301|2010-09-22 09:00,22,186,186,183.45,184.1,52
20110301|2010-09-22 09:30,22,183.85,185,183.85,184.25,92
20110301|2010-09-22 10:00,22,184.3,184.3,183.1,183.5,64
20110301|2010-09-22 10:30,22,184,184,183,183.4,17
20110301|2010-09-22 11:00,22,183.2,183.4,182.25,183,50
20110301|2010-09-22 11:30,22,183.1,183.1,182.1,182.15,50
20110301|2010-09-22 12:00,22,182.5,182.5,180.85,181.8,250
20110301|2010-09-22 12:30,22,181.65,181.85,181.55,181.7,52
20110301|2010-09-23 02:30,23,182,184.1,182,183.8,46
20110301|2010-09-23 03:00,23,184.1,184.4,183.65,183.65,12
20110301|2010-09-23 03:30,23,183.6,183.65,183.4,183.5,5
20110301|2010-09-23 04:00,23,183.05,183.1,183.05,183.1,4
20110301|2010-09-23 04:30,23,182.75,182.75,182.75,182.75,1
20110301|2010-09-23 05:00,23,182.55,182.55,182.3,182.3,4
20110301|2010-09-23 05:30,23,182.3,182.75,182.2,182.2,16
20110301|2010-09-23 06:00,23,182.4,182.4,182.3,182.4,25
20110301|2010-09-23 06:30,23,182.6,182.6,182.45,182.6,27
20110301|2010-09-23 07:00,23,182.65,182.7,181.45,181.55,188
20110301|2010-09-23 07:30,23,181.55,182.35,181.55,182.35,110
20110301|2010-09-23 08:00,23,182.35,182.65,182.1,182.1,32
20110301|2010-09-23 08:30,23,182.35,182.45,181.95,182.15,35
20110301|2010-09-23 09:00,23,182.3,182.3,181.6,181.6,37
20110301|2010-09-23 09:30,23,181.95,181.95,181.65,181.95,30
20110301|2010-09-23 10:00,23,181.5,182.15,181.05,182.15,78
20110301|2010-09-23 10:30,23,182.15,184,182.1,184,108
20110301|2010-09-23 11:00,23,183.9,184.5,183.1,183.5,23
20110301|2010-09-23 11:30,23,183.7,184.2,183.3,183.5,48
20110301|2010-09-23 12:00,23,183.45,183.45,182.95,183.25,37
20110301|2010-09-23 12:30,23,183.1,184.2,183.1,184,71
20110301|2010-09-24 02:30,24,183.45,184.1,183.3,184.1,7
20110301|2010-09-24 04:00,24,183.6,183.6,183.4,183.6,9
20110301|2010-09-24 05:00,24,183.5,183.5,183.5,183.5,1
20110301|2010-09-24 06:30,24,184.15,184.15,183.85,183.85,18
20110301|2010-09-24 07:00,24,184.25,184.5,183.85,184,70
20110301|2010-09-24 07:30,24,184,185,183.45,184.75,111
20110301|2010-09-24 08:00,24,184.3,184.3,182,183.5,63
20110301|2010-09-24 08:30,24,182.9,183.75,182.9,183.45,27
20110301|2010-09-24 09:00,24,183.35,183.55,182.4,182.9,60
20110301|2010-09-24 09:30,24,183.05,184.25,182.85,184,86
20110301|2010-09-24 10:00,24,184,184,181.6,181.9,96
20110301|2010-09-24 10:30,24,182.25,182.45,179.9,180.75,276
20110301|2010-09-24 11:00,24,181,181.2,179.9,181.2,183
20110301|2010-09-24 11:30,24,181.4,181.8,181.1,181.1,69
20110301|2010-09-24 12:00,24,181.05,182.4,181.05,182.4,90
20110301|2010-09-24 12:30,24,182.5,182.6,182.25,182.55,39
20110301|2010-09-27 02:30,27,182.75,182.9,182.55,182.7,16
20110301|2010-09-27 03:00,27,183.15,183.5,183.1,183.5,8
20110301|2010-09-27 03:30,27,183.65,184,183.65,184,8
20110301|2010-09-27 04:00,27,183.9,183.9,183.75,183.85,9
20110301|2010-09-27 04:30,27,184,184,183.7,183.7,4
20110301|2010-09-27 05:00,27,184,184,183.8,183.8,3
20110301|2010-09-27 05:30,27,183.75,183.8,183.35,183.4,23
20110301|2010-09-27 06:00,27,183.35,183.35,183.2,183.35,8
20110301|2010-09-27 06:30,27,183.35,183.8,183.35,183.8,9
20110301|2010-09-27 07:00,27,183.8,186.25,183.4,185.55,185
20110301|2010-09-27 07:30,27,185.4,185.9,184.95,185.75,195
20110301|2010-09-27 08:00,27,185.45,185.8,184.25,184.25,39
20110301|2010-09-27 08:30,27,184.25,184.65,183.2,183.55,77
20110301|2010-09-27 09:00,27,183.1,183.1,182.4,183,29
20110301|2010-09-27 09:30,27,183.15,183.5,183.15,183.4,27
20110301|2010-09-27 10:00,27,183.2,183.2,181.3,181.3,46
20110301|2010-09-27 10:30,27,182.3,182.6,182.25,182.6,4
20110301|2010-09-27 11:00,27,182.8,184.35,182.6,183.25,22
20110301|2010-09-27 11:30,27,183.65,183.95,183.5,183.5,13
20110301|2010-09-27 12:00,27,183.6,183.95,183.5,183.95,53
20110301|2010-09-27 12:30,27,183.85,184.2,183.85,184,22
20110301|2010-09-28 02:30,28,183.65,183.8,183.4,183.5,34
20110301|2010-09-28 03:00,28,183.45,184.5,183.45,184.5,52
20110301|2010-09-28 03:30,28,184.35,184.35,184,184.1,37
20110301|2010-09-28 04:00,28,184.1,184.35,184.1,184.35,23
20110301|2010-09-28 04:30,28,184.4,184.5,184.2,184.45,18
20110301|2010-09-28 05:00,28,184.3,184.4,184.3,184.4,6
20110301|2010-09-28 05:30,28,184.45,184.55,184.45,184.55,25
20110301|2010-09-28 06:00,28,184.75,184.75,184.75,184.75,1
20110301|2010-09-28 06:30,28,184.75,184.85,184.75,184.75,16
20110301|2010-09-28 07:00,28,184.1,185,183.95,185,51
20110301|2010-09-28 07:30,28,184.9,185.7,184.7,185.25,98
20110301|2010-09-28 08:00,28,185.45,185.8,185.15,185.55,46
20110301|2010-09-28 08:30,28,185.2,186,184.8,186,111
20110301|2010-09-28 09:00,28,186,186,184.8,184.8,65
20110301|2010-09-28 09:30,28,185.55,186.25,185.2,186.25,77
20110301|2010-09-28 10:00,28,186.15,186.65,185.75,185.9,40
20110301|2010-09-28 10:30,28,185.9,189.35,185.9,188.95,309
20110301|2010-09-28 11:00,28,188.8,191.85,188.75,190.3,331
20110301|2010-09-28 11:30,28,190.25,190.7,190.15,190.3,47
20110301|2010-09-28 12:00,28,190.7,190.7,190.1,190.35,53
20110301|2010-09-28 12:30,28,190.4,190.8,190.2,190.25,46
20110301|2010-09-29 02:30,29,190,190.5,189,189,23
20110301|2010-09-29 03:00,29,189.45,189.45,189,189,12
20110301|2010-09-29 04:00,29,190,190.1,189.75,189.75,9
20110301|2010-09-29 04:30,29,189.75,190.75,189.75,190.6,13
20110301|2010-09-29 05:00,29,190,190.15,189.9,189.9,6
20110301|2010-09-29 05:30,29,190.45,190.45,190.3,190.3,33
20110301|2010-09-29 06:00,29,190.3,190.45,190.3,190.45,3
20110301|2010-09-29 06:30,29,189.2,189.2,189.2,189.2,2
20110301|2010-09-29 07:00,29,189.15,189.15,187.8,188.4,28
20110301|2010-09-29 07:30,29,189.1,189.3,187.5,187.85,32
20110301|2010-09-29 08:00,29,187.9,188.3,187.45,187.75,54
20110301|2010-09-29 08:30,29,187.65,187.7,186,186,62
20110301|2010-09-29 09:00,29,186.05,187.05,185.85,186.4,59
20110301|2010-09-29 09:30,29,186.3,186.3,185.9,186.25,68
20110301|2010-09-29 10:00,29,185.7,185.8,184.8,185.8,68
20110301|2010-09-29 10:30,29,185.5,186,185.5,186,16
20110301|2010-09-29 11:00,29,186.4,187.25,186.4,186.5,50
20110301|2010-09-29 11:30,29,186.5,187.15,186.5,187.1,52
20110301|2010-09-29 12:00,29,187.1,187.35,187.05,187.2,40
20110301|2010-09-29 12:30,29,187.2,187.2,186.1,186.1,30
20110301|2010-09-30 02:30,30,187.25,187.5,187.1,187.1,10
20110301|2010-09-30 03:00,30,187,187.5,186.95,187.5,28
20110301|2010-09-30 03:30,30,187.55,187.55,187.3,187.3,3
20110301|2010-09-30 04:00,30,187.5,188.3,187.5,188.25,20
20110301|2010-09-30 04:30,30,187.9,187.9,187.9,187.9,3
20110301|2010-09-30 05:00,30,187.95,187.95,187.95,187.95,1
20110301|2010-09-30 05:30,30,187.8,187.8,187.25,187.25,12
20110301|2010-09-30 06:00,30,187.15,187.15,187.15,187.15,2
20110301|2010-09-30 06:30,30,187.2,187.2,186.95,186.95,27
20110301|2010-09-30 07:00,30,187.05,187.25,186.3,187.25,61
20110301|2010-09-30 07:30,30,187.2,187.8,187,187.2,20
20110301|2010-09-30 08:00,30,187.5,188.7,187.35,188,54
20110301|2010-09-30 08:30,30,187.95,187.95,187.95,187.95,27
20110301|2010-09-30 09:00,30,187.5,187.7,185.05,185.55,119
20110301|2010-09-30 09:30,30,185.2,186.1,184.95,185.2,46
20110301|2010-09-30 10:00,30,185.25,185.6,182,182.6,315
20110301|2010-09-30 10:30,30,182.8,183.45,182.6,183.1,145
20110301|2010-09-30 11:00,30,183,183,181.75,182.2,220
20110301|2010-09-30 11:30,30,182.2,184,182.2,184,21
20110301|2010-09-30 12:00,30,183.9,184.8,183.85,184.4,87
20110301|2010-09-30 12:30,30,184.6,184.75,184.35,184.35,33
20110301|2010-10-01 02:30,1,184.3,185.45,184.3,184.75,42
20110301|2010-10-01 03:00,1,185.2,185.2,184.95,185,37
20110301|2010-10-01 03:30,1,184.95,185,184.7,184.7,33
20110301|2010-10-01 04:00,1,184.85,185.05,184.85,185,10
20110301|2010-10-01 04:30,1,185.25,185.3,185.25,185.3,3
20110301|2010-10-01 05:30,1,185.3,185.3,185.3,185.3,1
20110301|2010-10-01 06:30,1,185.15,185.15,185.15,185.15,1
20110301|2010-10-01 07:00,1,185.6,186.25,185,185.55,36
20110301|2010-10-01 07:30,1,185.9,187.8,185.6,187.35,106
20110301|2010-10-01 08:00,1,187.35,187.45,186.95,187.3,29
20110301|2010-10-01 08:30,1,187.2,187.4,186.6,187.2,32
20110301|2010-10-01 09:00,1,186.8,187.4,186.1,186.1,37
20110301|2010-10-01 09:30,1,185.8,185.8,183.9,185,36
20110301|2010-10-01 10:00,1,185,185.2,184.1,184.1,52
20110301|2010-10-01 10:30,1,184,185,183.65,184.65,13
20110301|2010-10-01 11:00,1,184.5,184.5,183.6,184.1,11
20110301|2010-10-01 11:30,1,184.65,184.65,184.65,184.65,3
20110301|2010-10-01 12:00,1,184.65,185,182.5,182.5,106
20110301|2010-10-01 12:30,1,182.5,182.75,182.3,182.7,55
20110301|2010-10-04 02:30,4,182.5,182.5,182.1,182.1,17
20110301|2010-10-04 03:00,4,182.05,182.05,181.8,181.8,27
20110301|2010-10-04 03:30,4,181.8,181.9,181.7,181.7,18
20110301|2010-10-04 04:00,4,181.65,181.75,181.65,181.65,21
20110301|2010-10-04 04:30,4,181.7,181.7,181.55,181.55,9
20110301|2010-10-04 05:00,4,181.3,181.4,181,181,26
20110301|2010-10-04 05:30,4,181,181,179.9,179.9,301
20110301|2010-10-04 06:00,4,179.9,180.3,179.5,180.3,507
20110301|2010-10-04 06:30,4,180.25,180.35,179.5,179.5,123
20110301|2010-10-04 07:00,4,179.2,179.2,177.6,178.25,180
20110301|2010-10-04 07:30,4,178.15,178.15,176,177.4,338
20110301|2010-10-04 08:00,4,177.35,177.5,177.2,177.45,59
20110301|2010-10-04 08:30,4,177.5,177.65,177.2,177.5,99
20110301|2010-10-04 09:00,4,177.65,177.9,177.3,177.9,58
20110301|2010-10-04 09:30,4,178.2,178.4,177.35,177.7,47
20110301|2010-10-04 10:00,4,177.65,177.65,177.2,177.2,104
20110301|2010-10-04 10:30,4,177.35,178.2,177.3,177.85,134
20110301|2010-10-04 11:00,4,177.75,177.75,177.15,177.35,32
20110301|2010-10-04 11:30,4,177.35,177.35,177,177,51
20110301|2010-10-04 12:00,4,176.75,176.75,174.1,174.1,288
20110301|2010-10-04 12:30,4,174.1,174.9,173.65,174.9,207
20110301|2010-10-05 02:30,5,174.65,175.45,174.65,175.4,79
20110301|2010-10-05 03:00,5,175.5,176.05,175.5,176.05,29
20110301|2010-10-05 03:30,5,176,176.2,175.85,176.2,58
20110301|2010-10-05 04:00,5,176.2,176.2,175.75,175.75,16
20110301|2010-10-05 04:30,5,176,176,175.85,175.9,33
20110301|2010-10-05 05:00,5,176,176.05,175.8,175.8,12
20110301|2010-10-05 05:30,5,175.7,175.7,175.2,175.7,39
20110301|2010-10-05 06:00,5,175.6,175.6,174.6,174.75,166
20110301|2010-10-05 06:30,5,174.8,174.9,174.65,174.8,18
20110301|2010-10-05 07:00,5,174.9,175,173.8,174.6,258
20110301|2010-10-05 07:30,5,174.35,175.05,173.95,175.05,26
20110301|2010-10-05 08:00,5,174.8,175.25,174.25,174.25,66
20110301|2010-10-05 08:30,5,174.55,174.65,173.45,174,204
20110301|2010-10-05 09:00,5,174.1,175.35,174.1,175.1,36
20110301|2010-10-05 09:30,5,175.2,176.9,175.2,176.3,118
20110301|2010-10-05 10:00,5,176.2,176.55,175.65,175.75,54
20110301|2010-10-05 10:30,5,175.75,176.2,175.75,176.15,7
20110301|2010-10-05 11:00,5,176.1,176.3,175.9,176,29
20110301|2010-10-05 11:30,5,175.9,176.25,175.75,176.2,14
20110301|2010-10-05 12:00,5,175.9,179,175.9,178.4,72
20110301|2010-10-05 12:30,5,178.3,178.3,177.75,178,55
20110301|2010-10-06 02:30,6,178.75,178.75,177.3,177.3,47
20110301|2010-10-06 03:00,6,177.3,177.7,177.2,177.2,11
20110301|2010-10-06 03:30,6,177.15,177.6,177.15,177.3,23
20110301|2010-10-06 04:00,6,177.3,177.6,177.3,177.6,3
20110301|2010-10-06 04:30,6,177.3,177.3,176.8,176.8,23
20110301|2010-10-06 05:00,6,176.8,177.45,176.75,177.45,8
20110301|2010-10-06 05:30,6,177.5,177.6,177.45,177.6,12
20110301|2010-10-06 06:00,6,177.75,177.75,177.75,177.75,1
20110301|2010-10-06 06:30,6,177.4,177.75,177.4,177.75,9
20110301|2010-10-06 07:00,6,177.5,177.9,177.35,177.9,37
20110301|2010-10-06 07:30,6,177.9,178.75,177.75,177.85,46
20110301|2010-10-06 08:00,6,177.9,178,177.35,178,10
20110301|2010-10-06 08:30,6,178,178,177.4,177.6,66
20110301|2010-10-06 09:00,6,177.55,178.05,177.5,177.5,73
20110301|2010-10-06 09:30,6,177.5,178.65,177.2,178.3,46
20110301|2010-10-06 10:00,6,178,179,178,179,42
20110301|2010-10-06 10:30,6,179,179.25,178,178.2,36
20110301|2010-10-06 11:00,6,178.05,178.15,177.5,177.5,54
20110301|2010-10-06 11:30,6,177.75,177.75,177.3,177.3,10
20110301|2010-10-06 12:00,6,177.3,177.5,176.85,177.25,81
20110301|2010-10-06 12:30,6,177.5,178.5,177.5,178.05,19
20110301|2010-10-07 02:30,7,178.05,178.35,177.9,177.9,21
20110301|2010-10-07 03:00,7,177.9,178,177.75,177.75,39
20110301|2010-10-07 03:30,7,177.95,177.95,177.95,177.95,1
20110301|2010-10-07 04:00,7,178.45,178.45,177.95,177.95,13
20110301|2010-10-07 04:30,7,177.8,178,177.75,178,9
20110301|2010-10-07 06:00,7,177.95,178.45,177.95,178.45,5
20110301|2010-10-07 06:30,7,178.7,178.8,178.7,178.75,6
20110301|2010-10-07 07:00,7,178.75,179.85,178.55,179.3,91
20110301|2010-10-07 07:30,7,179.3,180,179.2,179.5,84
20110301|2010-10-07 08:00,7,179.5,179.5,178.1,178.2,82
20110301|2010-10-07 08:30,7,178.15,178.15,175.55,175.8,138
20110301|2010-10-07 09:00,7,175.85,176.2,175.5,175.7,25
20110301|2010-10-07 09:30,7,175.8,176.6,175.8,175.9,23
20110301|2010-10-07 10:00,7,176,176.35,175.55,176.1,92
20110301|2010-10-07 10:30,7,176.35,177.2,176.1,177.1,155
20110301|2010-10-07 11:00,7,176.95,177.6,176.95,176.95,25
20110301|2010-10-07 11:30,7,176.55,176.8,176.15,176.5,19
20110301|2010-10-07 12:00,7,176,176.25,175.25,175.3,56
20110301|2010-10-07 12:30,7,175.3,175.6,175.2,175.2,25
20110301|2010-10-08 02:30,8,175.7,176.25,175.7,176,11
20110301|2010-10-08 03:00,8,176.05,176.05,174.25,174.25,86
20110301|2010-10-08 03:30,8,174.25,174.45,173.9,174,57
20110301|2010-10-08 04:00,8,174.2,174.5,174.15,174.5,3
20110301|2010-10-08 04:30,8,174.7,174.7,174.7,174.7,7
20110301|2010-10-08 05:00,8,174.6,174.7,174.4,174.6,13
20110301|2010-10-08 05:30,8,174.65,174.7,174.65,174.7,2
20110301|2010-10-08 06:00,8,174.85,175.35,174.85,175.25,6
20110301|2010-10-08 06:30,8,175.25,175.25,174.5,174.5,8
20110301|2010-10-08 07:00,8,174.5,175.7,174.5,175.25,35
20110301|2010-10-08 07:30,8,175,177.3,174.2,174.2,124
20110301|2010-10-08 08:00,8,174.5,176.2,174.5,176.2,18
20110301|2010-10-08 08:30,8,175.8,179,175.65,177.75,144
20110301|2010-10-08 09:00,8,177.6,179.1,177.6,178.35,99
20110301|2010-10-08 09:30,8,178.3,181.6,178.3,179.8,435
20110301|2010-10-08 10:00,8,180.3,181.2,180.1,181.05,55
20110301|2010-10-08 10:30,8,181,183.5,181,183.1,264
20110301|2010-10-08 11:00,8,182.85,182.95,182.05,182.6,127
20110301|2010-10-08 11:30,8,183,183,182.25,182.25,55
20110301|2010-10-08 12:00,8,182.2,184,181.95,183.95,145
20110301|2010-10-08 12:30,8,183.8,184.5,183.75,184.1,106
20110301|2010-10-11 02:30,11,183.4,183.6,183,183,42
20110301|2010-10-11 03:00,11,182.7,182.8,182.05,182.25,21
20110301|2010-10-11 03:30,11,182.15,182.55,182.1,182.55,33
20110301|2010-10-11 04:00,11,182.55,182.8,182.5,182.8,26
20110301|2010-10-11 04:30,11,182.9,183,182.85,182.85,13
20110301|2010-10-11 05:00,11,182.9,183,182.8,183,35
20110301|2010-10-11 05:30,11,183.1,183.5,183.1,183.5,31
20110301|2010-10-11 06:00,11,182.8,182.9,182.8,182.8,24
20110301|2010-10-11 06:30,11,182.8,183,182.65,183,33
20110301|2010-10-11 07:00,11,182.85,182.95,182.3,182.85,73
20110301|2010-10-11 07:30,11,182.85,182.9,182.05,182.05,32
20110301|2010-10-11 08:00,11,182.1,183.75,182.05,183.35,129
20110301|2010-10-11 08:30,11,183.3,183.3,182.75,182.8,23
20110301|2010-10-11 09:00,11,183,183.3,181.75,181.75,37
20110301|2010-10-11 09:30,11,181.95,182.1,179.45,180.3,107
20110301|2010-10-11 10:00,11,180.2,180.25,179.45,180.15,46
20110301|2010-10-11 10:30,11,180.05,180.1,178.1,178.45,123
20110301|2010-10-11 11:00,11,178.15,179.6,178.1,179.5,107
20110301|2010-10-11 11:30,11,179.6,179.85,179.35,179.85,40
20110301|2010-10-11 12:00,11,180,181,180,180.65,133
20110301|2010-10-11 12:30,11,180.8,181.35,180.7,181.35,35
20110301|2010-10-12 02:30,12,181.35,182,181.2,181.2,26
20110301|2010-10-12 03:00,12,180.8,180.8,180.45,180.6,17
20110301|2010-10-12 03:30,12,180.45,180.45,180.3,180.35,21
20110301|2010-10-12 04:00,12,180.35,180.7,180.3,180.65,9
20110301|2010-10-12 04:30,12,180.7,180.7,180.7,180.7,4
20110301|2010-10-12 05:00,12,180.95,180.95,180.25,180.35,10
20110301|2010-10-12 05:30,12,180.45,180.45,180.45,180.45,3
20110301|2010-10-12 06:30,12,181.25,181.4,181.25,181.4,2
20110301|2010-10-12 07:00,12,181.5,181.6,180.9,181.3,58
20110301|2010-10-12 07:30,12,181.25,182.95,181.1,182.15,87
20110301|2010-10-12 08:00,12,182.15,189.45,182.15,187.7,376
20110301|2010-10-12 08:30,12,187.6,188.3,186.95,187.8,235
20110301|2010-10-12 09:00,12,187.95,187.95,186.75,187.4,95
20110301|2010-10-12 09:30,12,187.45,188.3,187.4,187.5,55
20110301|2010-10-12 10:00,12,187.05,187.75,186.25,186.9,40
20110301|2010-10-12 10:30,12,186.9,187.2,186.7,186.7,17
20110301|2010-10-12 11:00,12,187.2,187.8,186.95,186.95,71
20110301|2010-10-12 11:30,12,186.95,187.55,186.75,187.35,57
20110301|2010-10-12 12:00,12,187.4,187.65,186.95,187.25,75
20110301|2010-10-12 12:30,12,187.25,187.3,187,187,55
20110301|2010-10-13 02:30,13,188,189.1,187.55,189,36
20110301|2010-10-13 03:00,13,188.55,188.55,187.7,187.8,56
20110301|2010-10-13 03:30,13,188,189,187.85,189,17
20110301|2010-10-13 04:30,13,188.65,188.95,188.6,188.95,6
20110301|2010-10-13 05:00,13,189,189.1,189,189.1,10
20110301|2010-10-13 05:30,13,188.95,188.95,188.7,188.8,56
20110301|2010-10-13 06:00,13,188.7,189,188.7,188.9,52
20110301|2010-10-13 06:30,13,189.4,191.8,189.4,190.5,170
20110301|2010-10-13 07:00,13,190.5,190.75,189.15,190,82
20110301|2010-10-13 07:30,13,189.85,189.85,186.55,187.35,139
20110301|2010-10-13 08:00,13,187.7,187.7,187.2,187.35,25
20110301|2010-10-13 08:30,13,187.2,187.55,187.2,187.55,14
20110301|2010-10-13 09:00,13,187.85,188.15,187.75,187.75,45
20110301|2010-10-13 09:30,13,187.6,188.8,187.5,187.7,63
20110301|2010-10-13 10:00,13,187.4,188,187,187.6,27
20110301|2010-10-13 10:30,13,187.9,187.95,187.15,187.4,26
20110301|2010-10-13 11:00,13,187.3,188,187.3,187.85,42
20110301|2010-10-13 11:30,13,187.9,187.9,187.6,187.6,7
20110301|2010-10-13 12:00,13,187.5,187.85,187.4,187.7,42
20110301|2010-10-13 12:30,13,187.7,187.75,187.55,187.55,29
20110301|2010-10-14 02:30,14,187.95,190,187.95,189.95,94
20110301|2010-10-14 03:00,14,189.95,190.1,189.95,190.1,6
20110301|2010-10-14 03:30,14,189.5,189.5,188.9,189,33
20110301|2010-10-14 04:00,14,189.2,190.1,189.2,189.95,61
20110301|2010-10-14 04:30,14,190,190,189.75,189.75,20
20110301|2010-10-14 05:00,14,189.85,189.85,189.35,189.35,40
20110301|2010-10-14 05:30,14,189.1,189.1,189.1,189.1,3
20110301|2010-10-14 06:00,14,188.65,188.65,188.65,188.65,1
20110301|2010-10-14 06:30,14,188.75,188.75,188.1,188.1,26
20110301|2010-10-14 07:00,14,188.3,188.5,187.25,187.3,72
20110301|2010-10-14 07:30,14,187.55,188.7,187.45,188.7,30
20110301|2010-10-14 08:00,14,188.6,189,188.55,188.55,17
20110301|2010-10-14 08:30,14,189.25,190.65,188.95,189.05,142
20110301|2010-10-14 09:00,14,189.05,189.05,187,188.4,43
20110301|2010-10-14 09:30,14,188.5,188.6,187.75,187.85,13
20110301|2010-10-14 10:00,14,187.55,188.4,187.3,187.95,16
20110301|2010-10-14 10:30,14,188,188.35,187.65,187.75,11
20110301|2010-10-14 11:00,14,188.25,188.6,187.6,187.7,23
20110301|2010-10-14 11:30,14,188.05,188.2,187.9,187.9,7
20110301|2010-10-14 12:00,14,188.1,189.7,188,189.55,175
20110301|2010-10-14 12:30,14,189.4,189.55,189.1,189.4,64
20110301|2010-10-15 02:30,15,189.95,189.95,189.45,189.8,8
20110301|2010-10-15 03:30,15,189.7,189.95,189.5,189.8,12
20110301|2010-10-15 04:00,15,189.95,190.3,189.95,190.3,37
20110301|2010-10-15 04:30,15,190.4,190.6,190,190,42
20110301|2010-10-15 05:00,15,190,190.1,190,190,23
20110301|2010-10-15 05:30,15,190.1,190.1,190.1,190.1,5
20110301|2010-10-15 06:00,15,190.1,190.1,190.05,190.05,15
20110301|2010-10-15 06:30,15,190.25,190.25,189.8,190,21
20110301|2010-10-15 07:00,15,189.75,191.15,189.75,190.05,85
20110301|2010-10-15 07:30,15,190.05,190.3,188.8,189.5,34
20110301|2010-10-15 08:00,15,188.6,189.5,188,189.1,75
20110301|2010-10-15 08:30,15,188.8,189,187.65,187.95,41
20110301|2010-10-15 09:00,15,188.15,188.2,185,185.85,198
20110301|2010-10-15 09:30,15,186,187.5,185.8,187.5,77
20110301|2010-10-15 10:00,15,186.6,187.5,186.6,187.5,63
20110301|2010-10-15 10:30,15,187.35,187.75,187.15,187.15,18
20110301|2010-10-15 11:00,15,187.1,187.5,187.1,187.5,37
20110301|2010-10-15 11:30,15,187.2,187.3,187.2,187.3,3
20110301|2010-10-15 12:00,15,187.2,189,187.1,189,63
20110301|2010-10-15 12:30,15,189,189,188.3,188.3,96
20110301|2010-10-18 02:30,18,186,187.05,185.6,185.6,74
20110301|2010-10-18 03:00,18,185.75,186,185.75,186,14
20110301|2010-10-18 03:30,18,186.2,186.25,186.2,186.25,4
20110301|2010-10-18 04:00,18,186.45,186.5,186.35,186.5,5
20110301|2010-10-18 04:30,18,186.1,186.2,186.1,186.2,3
20110301|2010-10-18 05:30,18,186.5,186.8,186.5,186.8,3
20110301|2010-10-18 06:00,18,187,187.1,186.45,186.75,10
20110301|2010-10-18 06:30,18,186.55,186.55,186.5,186.5,2
20110301|2010-10-18 07:00,18,187.1,189,186.7,189,52
20110301|2010-10-18 07:30,18,189.15,189.6,187.4,188.55,30
20110301|2010-10-18 08:00,18,188.6,188.6,188.1,188.5,28
20110301|2010-10-18 08:30,18,188.6,188.85,188.4,188.4,96
20110301|2010-10-18 09:00,18,188.4,189.4,188.1,189.05,175
20110301|2010-10-18 09:30,18,189,190,189,189.5,57
20110301|2010-10-18 10:00,18,189.95,190,187.6,187.9,176
20110301|2010-10-18 10:30,18,187.8,188.25,187.8,188,41
20110301|2010-10-18 11:00,18,187.85,188.1,187.8,187.9,21
20110301|2010-10-18 11:30,18,187.9,187.9,187.4,187.4,211
20110301|2010-10-18 12:00,18,187.4,187.45,187.15,187.2,81
20110301|2010-10-18 12:30,18,187.2,187.4,186.9,187,148
20110301|2010-10-19 02:30,19,187,188,186.9,188,82
20110301|2010-10-19 03:00,19,188.4,188.95,188.3,188.95,25
20110301|2010-10-19 03:30,19,188.5,189,188.5,188.6,23
20110301|2010-10-19 04:00,19,189,189,188.7,188.7,9
20110301|2010-10-19 04:30,19,188.55,189,188.5,189,37
20110301|2010-10-19 05:00,19,189,189.05,188.9,188.9,12
20110301|2010-10-19 05:30,19,189,189.2,188.8,188.8,21
20110301|2010-10-19 06:00,19,189,190.5,189,189.05,134
20110301|2010-10-19 06:30,19,188.8,188.8,188,188.25,71
20110301|2010-10-19 07:00,19,188.05,189.05,188,189.05,28
20110301|2010-10-19 07:30,19,188.9,188.9,187.55,187.9,27
20110301|2010-10-19 08:00,19,187.1,188,186.5,188,252
20110301|2010-10-19 08:30,19,187.9,188,187.5,187.5,14
20110301|2010-10-19 09:00,19,188.2,189.45,188.1,189.45,43
20110301|2010-10-19 09:30,19,189.05,189.2,188.9,189.05,29
20110301|2010-10-19 10:00,19,188.6,193.75,188.55,191.4,389
20110301|2010-10-19 10:30,19,191.3,192.75,191.15,192.4,221
20110301|2010-10-19 11:00,19,192.2,192.4,191.65,191.9,106
20110301|2010-10-19 11:30,19,191.75,192.1,191.65,191.75,31
20110301|2010-10-19 12:00,19,191.8,192.9,191.8,192.85,189
20110301|2010-10-19 12:30,19,192.85,192.9,191.95,192,115
20110301|2010-10-20 02:30,20,191.25,192.25,191.25,192.1,21
20110301|2010-10-20 03:00,20,192.1,192.1,192.05,192.05,9
20110301|2010-10-20 03:30,20,192.6,192.6,192.45,192.55,25
20110301|2010-10-20 04:00,20,192.6,192.6,192.2,192.2,20
20110301|2010-10-20 04:30,20,192.65,193.7,192.6,193.7,40
20110301|2010-10-20 05:00,20,193.45,194.5,193.45,193.7,56
20110301|2010-10-20 05:30,20,193.65,193.9,193.4,193.5,43
20110301|2010-10-20 06:00,20,193.85,193.85,193.5,193.6,38
20110301|2010-10-20 06:30,20,193.45,194.05,193.45,194.05,24
20110301|2010-10-20 07:00,20,194.15,196.75,194.1,194.5,349
20110301|2010-10-20 07:30,20,194.75,195.8,194.45,194.45,156
20110301|2010-10-20 08:00,20,194.05,195.25,194.05,195.1,28
20110301|2010-10-20 08:30,20,194.6,195.65,194.5,195.4,106
20110301|2010-10-20 09:00,20,195.45,195.65,195.3,195.45,105
20110301|2010-10-20 09:30,20,195.4,199.5,195.35,198.85,632
20110301|2010-10-20 10:00,20,198.7,198.9,197.05,197.8,238
20110301|2010-10-20 10:30,20,197.65,197.85,197,197.1,104
20110301|2010-10-20 11:00,20,197.05,197.95,197.05,197.3,153
20110301|2010-10-20 11:30,20,197.2,197.95,197.2,197.85,58
20110301|2010-10-20 12:00,20,197.75,198.5,197.75,198.5,70
20110301|2010-10-20 12:30,20,198.25,198.6,197.3,197.45,100
20110301|2010-10-21 02:30,21,197.75,197.9,197.2,197.3,27
20110301|2010-10-21 03:00,21,197.9,198.55,197.9,198.5,11
20110301|2010-10-21 03:30,21,198.9,199.2,198.9,199.05,14
20110301|2010-10-21 04:00,21,199.15,202.65,199.1,202.6,373
20110301|2010-10-21 04:30,21,202.7,204.1,202,202.9,245
20110301|2010-10-21 05:00,21,202.8,203.1,201.9,202.5,70
20110301|2010-10-21 05:30,21,203.5,203.65,202.25,202.5,63
20110301|2010-10-21 06:00,21,202.5,202.5,201.6,202,121
20110301|2010-10-21 06:30,21,202,203.5,202,202.45,105
20110301|2010-10-21 07:00,21,202.45,203.6,202,203.05,75
20110301|2010-10-21 07:30,21,203.55,203.55,201.45,201.8,123
20110301|2010-10-21 08:00,21,201.8,202.7,201,201.85,107
20110301|2010-10-21 08:30,21,201.55,203,201.4,201.75,152
20110301|2010-10-21 09:00,21,201.55,202.8,201.1,202.45,102
20110301|2010-10-21 09:30,21,202.35,202.95,201.95,202.7,106
20110301|2010-10-21 10:00,21,202.75,203.4,202.4,203.25,149
20110301|2010-10-21 10:30,21,203,204.8,202.6,203.15,237
20110301|2010-10-21 11:00,21,203.05,203.05,202.35,202.35,55
20110301|2010-10-21 11:30,21,202.4,202.4,201.4,201.55,97
20110301|2010-10-21 12:00,21,201.6,202.5,201.35,202.4,215
20110301|2010-10-21 12:30,21,202.5,202.85,201.65,201.8,175
20110301|2010-10-22 02:30,22,202,202.5,201.95,202.35,49
20110301|2010-10-22 03:00,22,202.4,202.4,198.8,200.5,71
20110301|2010-10-22 03:30,22,200,200,199.35,199.35,30
20110301|2010-10-22 04:00,22,199.5,199.75,199.5,199.75,8
20110301|2010-10-22 04:30,22,198.95,199.6,198.95,199.6,17
20110301|2010-10-22 05:00,22,200,200.95,200,200.95,9
20110301|2010-10-22 05:30,22,201,201,200.15,200.15,17
20110301|2010-10-22 06:00,22,200.2,201.45,200.15,201.45,19
20110301|2010-10-22 06:30,22,201.5,202.4,201.5,202.2,34
20110301|2010-10-22 07:00,22,202.3,202.65,200.7,201.1,34
20110301|2010-10-22 07:30,22,202,202.9,201.5,202.1,60
20110301|2010-10-22 08:00,22,202.1,202.1,201.25,202.1,21
20110301|2010-10-22 08:30,22,202.1,202.35,201.4,201.4,25
20110301|2010-10-22 09:00,22,201.5,201.8,201.1,201.75,74
20110301|2010-10-22 09:30,22,201.7,201.95,200.55,201,110
20110301|2010-10-22 10:00,22,201.1,202,201.05,201.85,77
20110301|2010-10-22 10:30,22,201.8,201.8,199.85,201,126
20110301|2010-10-22 11:00,22,200.5,200.8,197.5,199.2,193
20110301|2010-10-22 11:30,22,199.55,200,198.6,199.55,36
20110301|2010-10-22 12:00,22,200,201,200,200,123
20110301|2010-10-22 12:30,22,200.35,200.75,200,200.25,73
20110301|2010-10-25 02:30,25,201,202.15,201,201.8,113
20110301|2010-10-25 03:00,25,202,202.25,202,202.1,19
20110301|2010-10-25 03:30,25,202.3,202.5,202.3,202.35,29
20110301|2010-10-25 04:00,25,202.4,202.4,202.3,202.35,15
20110301|2010-10-25 04:30,25,202.5,202.7,202.3,202.7,9
20110301|2010-10-25 05:00,25,202.6,203,202.6,203,48
20110301|2010-10-25 05:30,25,203,203.3,202.05,202.5,35
20110301|2010-10-25 06:00,25,203,203.25,202.95,203.25,20
20110301|2010-10-25 06:30,25,203.2,203.65,203.1,203.5,25
20110301|2010-10-25 07:00,25,203.25,204,202.85,203.35,82
20110301|2010-10-25 07:30,25,203.8,204.05,203.05,203.5,64
20110301|2010-10-25 08:00,25,203.5,204.25,203.4,203.5,112
20110301|2010-10-25 08:30,25,203.5,203.95,203.05,203.8,91
20110301|2010-10-25 09:00,25,203.85,204,203.05,203.45,125
20110301|2010-10-25 09:30,25,203.4,203.55,202.85,202.9,64
20110301|2010-10-25 10:00,25,203,203.05,202.1,202.95,112
20110301|2010-10-25 10:30,25,203,203.3,202.2,202.55,138
20110301|2010-10-25 11:00,25,202.7,202.7,200.7,202.25,95
20110301|2010-10-25 11:30,25,202.05,202.05,200.45,200.9,98
20110301|2010-10-25 12:00,25,200.7,202.4,200.55,202.35,114
20110301|2010-10-25 12:30,25,202.25,202.55,201.85,201.85,66
20110301|2010-10-26 02:30,26,201.8,202.2,201.2,201.2,32
20110301|2010-10-26 03:00,26,201.5,202.3,201.4,202.3,8
20110301|2010-10-26 03:30,26,202.35,202.35,201.8,202,16
20110301|2010-10-26 04:00,26,201.75,201.75,201.75,201.75,4
20110301|2010-10-26 04:30,26,202,202,202,202,1
20110301|2010-10-26 05:00,26,202,202.5,202,202.5,14
20110301|2010-10-26 05:30,26,202.9,202.9,202.65,202.7,13
20110301|2010-10-26 06:00,26,202.9,202.9,202.35,202.35,11
20110301|2010-10-26 06:30,26,202.25,202.25,201.4,201.4,31
20110301|2010-10-26 07:00,26,201.45,202,200.95,200.95,40
20110301|2010-10-26 07:30,26,201.1,202.75,201.1,202.45,93
20110301|2010-10-26 08:00,26,202.4,202.75,201.7,202,74
20110301|2010-10-26 08:30,26,201.85,202.5,201.6,202.2,64
20110301|2010-10-26 09:00,26,201.95,204,201.95,203.85,356
20110301|2010-10-26 09:30,26,203.75,206.15,202.3,203.45,493
20110301|2010-10-26 10:00,26,203.5,203.85,203.15,203.4,24
20110301|2010-10-26 10:30,26,203.1,203.1,202,202.9,57
20110301|2010-10-26 11:00,26,202.9,203.45,202.9,203.45,42
20110301|2010-10-26 11:30,26,203.2,203.5,203.15,203.2,52
20110301|2010-10-26 12:00,26,203.25,204,203.25,203.45,65
20110301|2010-10-26 12:30,26,203.3,203.9,203.15,203.3,37
20110301|2010-10-27 02:30,27,202.65,203.4,202.65,203,30
20110301|2010-10-27 03:00,27,202.95,202.95,202.8,202.8,3
20110301|2010-10-27 03:30,27,202.8,204.4,202.8,204.25,28
20110301|2010-10-27 04:00,27,204.4,204.5,203.3,203.5,31
20110301|2010-10-27 04:30,27,203.75,203.8,203.6,203.65,12
20110301|2010-10-27 05:00,27,203.95,203.95,203.75,203.75,30
20110301|2010-10-27 05:30,27,204.4,204.4,204,204.3,5
20110301|2010-10-27 06:00,27,204.3,205.05,204.3,204.8,74
20110301|2010-10-27 06:30,27,204.8,204.8,204.4,204.4,9
20110301|2010-10-27 07:00,27,204.55,204.55,203,203,45
20110301|2010-10-27 07:30,27,203.05,204.45,202.9,203.95,124
20110301|2010-10-27 08:00,27,204.05,205,203.7,203.95,105
20110301|2010-10-27 08:30,27,203.75,204,202.55,203.4,121
20110301|2010-10-27 09:00,27,203.25,203.35,202.3,202.75,121
20110301|2010-10-27 09:30,27,202.8,203.55,202.8,203.45,95
20110301|2010-10-27 10:00,27,203.35,204.25,202.7,203.65,102
20110301|2010-10-27 10:30,27,203.8,205.3,203.8,204.3,200
20110301|2010-10-27 11:00,27,204.45,204.45,203.65,204,128
20110301|2010-10-27 11:30,27,203.85,203.85,202.5,202.5,98
20110301|2010-10-27 12:00,27,203,203,201.5,202.25,91
20110301|2010-10-27 12:30,27,202.25,202.25,201.3,201.4,55
20110301|2010-10-28 02:30,28,201.7,202,201.65,201.75,11
20110301|2010-10-28 03:00,28,201.8,202.5,201.8,202.45,17
20110301|2010-10-28 03:30,28,202.25,202.25,202,202,9
20110301|2010-10-28 04:00,28,201.55,202.65,201.55,202.4,42
20110301|2010-10-28 04:30,28,202.45,203.1,202.45,202.9,23
20110301|2010-10-28 05:00,28,203,203.7,203,203.3,26
20110301|2010-10-28 05:30,28,203.3,203.3,203,203.1,26
20110301|2010-10-28 06:00,28,203.45,203.45,203,203.25,64
20110301|2010-10-28 06:30,28,203.35,203.4,203,203,40
20110301|2010-10-28 07:00,28,203,203.85,203,203.15,168
20110301|2010-10-28 07:30,28,203.05,203.25,200.05,201.25,203
20110301|2010-10-28 08:00,28,201.3,201.8,201.2,201.25,26
20110301|2010-10-28 08:30,28,201.5,201.7,201.1,201.3,25
20110301|2010-10-28 09:00,28,201.4,201.45,200.8,200.85,53
20110301|2010-10-28 09:30,28,200.9,200.9,199.5,200.3,192
20110301|2010-10-28 10:00,28,199.9,201.3,199.8,201.2,82
20110301|2010-10-28 10:30,28,201.2,201.2,200.2,200.25,54
20110301|2010-10-28 11:00,28,200.15,200.5,199.45,200.3,94
20110301|2010-10-28 11:30,28,200.3,200.3,198.2,198.2,122
20110301|2010-10-28 12:00,28,198.6,199.2,198.3,198.3,157
20110301|2010-10-28 12:30,28,198.6,199.15,198.35,199,131
20110301|2010-10-29 02:30,29,198.3,199.4,198.3,199,8
20110301|2010-10-29 03:00,29,199.45,200.7,199.45,200.4,77
20110301|2010-10-29 03:30,29,200.25,200.25,199.95,200.25,17
20110301|2010-10-29 04:00,29,200,200,200,200,1
20110301|2010-10-29 04:30,29,200,200.1,200,200,8
20110301|2010-10-29 05:00,29,200,200,199.9,200,8
20110301|2010-10-29 05:30,29,199.9,200.5,199.85,200.5,11
20110301|2010-10-29 06:00,29,201,201.45,200.9,200.9,61
20110301|2010-10-29 06:30,29,200.8,201.25,200.8,200.95,33
20110301|2010-10-29 07:00,29,200.8,201.5,200.8,201.3,106
20110301|2010-10-29 07:30,29,201.1,201.45,200.6,201.15,78
20110301|2010-10-29 08:00,29,201.2,203.2,200.95,202.35,212
20110301|2010-10-29 08:30,29,202.6,202.85,202.2,202.3,180
20110301|2010-10-29 09:00,29,202.35,204.7,202.05,203.8,443
20110301|2010-10-29 09:30,29,203.5,204.7,202.4,204.7,129
20110301|2010-10-29 10:00,29,204.35,205,203.15,204.35,275
20110301|2010-10-29 10:30,29,204.45,205.2,203.05,204.05,273
20110301|2010-10-29 11:00,29,203.4,203.5,203.15,203.2,58
20110301|2010-10-29 11:30,29,203.15,204.45,203.15,204.2,66
20110301|2010-10-29 12:00,29,204.4,205.75,203.95,205.1,326
20110301|2010-10-29 12:30,29,205.15,205.15,204.15,204.15,168
20110301|2010-11-01 03:30,1,205,205,204.2,204.25,56
20110301|2010-11-01 04:00,1,204.3,204.85,204.3,204.8,17
20110301|2010-11-01 04:30,1,204.85,205,204.8,205,40
20110301|2010-11-01 05:00,1,204.65,204.65,204.35,204.5,40
20110301|2010-11-01 05:30,1,204.5,204.7,204.45,204.7,22
20110301|2010-11-01 06:00,1,204.5,204.5,203.75,203.75,50
20110301|2010-11-01 06:30,1,203.75,204.45,203.7,203.8,37
20110301|2010-11-01 07:00,1,204,204.35,203.3,203.5,61
20110301|2010-11-01 07:30,1,203.75,204.2,200.85,201.65,208
20110301|2010-11-01 08:00,1,201.95,202.45,201.6,201.9,29
20110301|2010-11-01 08:30,1,201.8,201.9,201.15,201.6,64
20110301|2010-11-01 09:00,1,201.6,201.6,200,201.1,185
20110301|2010-11-01 09:30,1,201.3,201.3,200.25,200.6,177
20110301|2010-11-01 10:00,1,200.5,201.55,200.35,201.05,96
20110301|2010-11-01 10:30,1,201.05,201.55,201,201.2,55
20110301|2010-11-01 11:00,1,201.2,201.35,200.75,200.75,109
20110301|2010-11-01 11:30,1,201.25,201.35,201.05,201.35,6
20110301|2010-11-01 12:00,1,201.1,201.35,199.75,199.85,432
20110301|2010-11-01 12:30,1,200.05,200.25,199.75,199.8,114
20110301|2010-11-02 03:30,2,199.45,201,199.45,200.75,145
20110301|2010-11-02 04:00,2,201,201.25,201,201.25,104
20110301|2010-11-02 04:30,2,201,201,201,201,2
20110301|2010-11-02 05:00,2,201.1,201.1,200.7,201.1,6
20110301|2010-11-02 05:30,2,200.9,201.1,200.8,200.8,8
20110301|2010-11-02 06:00,2,201,201.05,200.9,201.05,10
20110301|2010-11-02 06:30,2,200.9,200.95,200.75,200.95,24
20110301|2010-11-02 07:00,2,200.95,202,200.8,202,393
20110301|2010-11-02 07:30,2,202,202.25,201.6,202.25,99
20110301|2010-11-02 08:00,2,202.25,202.25,201.95,202.15,99
20110301|2010-11-02 08:30,2,201.9,201.9,200.3,200.85,56
20110301|2010-11-02 09:00,2,200.8,201.1,200,200.05,55
20110301|2010-11-02 09:30,2,200.05,200.45,199.85,200.45,60
20110301|2010-11-02 10:00,2,200.1,200.55,199.9,200.4,12
20110301|2010-11-02 10:30,2,200.35,201.05,200.3,201.05,20
20110301|2010-11-02 11:00,2,200.8,201,200.8,200.85,25
20110301|2010-11-02 11:30,2,201,201.05,200.7,200.8,17
20110301|2010-11-02 12:00,2,200.95,202,200.85,201.65,120
20110301|2010-11-02 12:30,2,201.8,202.5,201.65,201.65,105
20110301|2010-11-03 03:30,3,202.3,202.6,202.3,202.45,89
20110301|2010-11-03 04:00,3,202.4,202.5,202.3,202.5,13
20110301|2010-11-03 04:30,3,202.4,202.5,202.35,202.5,13
20110301|2010-11-03 05:00,3,202.5,202.5,202.1,202.4,4
20110301|2010-11-03 05:30,3,202.5,202.5,201.7,201.95,10
20110301|2010-11-03 06:00,3,202.1,202.2,201.9,201.9,9
20110301|2010-11-03 06:30,3,201.9,202.1,201.9,202.1,8
20110301|2010-11-03 07:00,3,201.95,202.05,200.6,200.6,57
20110301|2010-11-03 07:30,3,200.75,201.1,200.6,200.85,113
20110301|2010-11-03 08:00,3,201.1,203,201.1,202.85,383
20110301|2010-11-03 08:30,3,202.5,203,202.05,202.8,88
20110301|2010-11-03 09:00,3,202.8,203,201.65,202.4,130
20110301|2010-11-03 09:30,3,202.2,202.55,201.3,201.55,141
20110301|2010-11-03 10:00,3,201.55,201.55,195.15,197.4,997
20110301|2010-11-03 10:30,3,197.4,198,196.3,196.95,244
20110301|2010-11-03 11:00,3,196.75,198.7,196.65,198.7,79
20110301|2010-11-03 11:30,3,198.75,198.75,197.8,198.35,58
20110301|2010-11-03 12:00,3,198.35,198.75,198,198.15,190
20110301|2010-11-03 12:30,3,198.3,198.45,198.05,198.45,25
20110301|2010-11-04 03:30,4,199,200.7,199,200,91
20110301|2010-11-04 04:00,4,200.45,201.3,200.45,201,50
20110301|2010-11-04 04:30,4,200.9,201.15,200.85,201,19
20110301|2010-11-04 05:00,4,201,201.05,200.5,201.05,24
20110301|2010-11-04 05:30,4,200.7,200.7,199.65,199.9,19
20110301|2010-11-04 06:00,4,200,200.5,200,200.3,13
20110301|2010-11-04 06:30,4,200.2,200.4,200,200.4,10
20110301|2010-11-04 07:00,4,200.15,202.1,200,202,124
20110301|2010-11-04 07:30,4,202.1,204.2,202.05,203.5,699
20110301|2010-11-04 08:00,4,203.75,204.45,203.35,203.5,265
20110301|2010-11-04 08:30,4,203.6,207.5,203.25,206.85,671
20110301|2010-11-04 09:00,4,207.5,211.45,206.45,207.95,1169
20110301|2010-11-04 09:30,4,207.9,208.15,207,207.6,172
20110301|2010-11-04 10:00,4,207.5,207.65,207.05,207.2,89
20110301|2010-11-04 10:30,4,207.1,207.7,206.4,206.6,102
20110301|2010-11-04 11:00,4,206.6,207.35,206.55,207.15,66
20110301|2010-11-04 11:30,4,207,207.7,206.8,207.5,92
20110301|2010-11-04 12:00,4,207.4,208.5,207.3,208.25,210
20110301|2010-11-04 12:30,4,208.3,208.7,207.15,207.4,147
20110301|2010-11-05 03:30,5,207.45,208,205.95,206.5,117
20110301|2010-11-05 04:00,5,206.7,206.75,206.45,206.45,25
20110301|2010-11-05 04:30,5,206.45,206.45,205.75,205.75,31
20110301|2010-11-05 05:00,5,206.1,206.45,205.75,206.3,19
20110301|2010-11-05 05:30,5,206.45,206.7,206.2,206.7,14
20110301|2010-11-05 06:00,5,206.45,206.8,206,206,43
20110301|2010-11-05 06:30,5,206.05,206.95,206.05,206.8,25
20110301|2010-11-05 07:00,5,206.9,208,206,206.7,102
20110301|2010-11-05 07:30,5,207.05,207.85,206,207.55,164
20110301|2010-11-05 08:00,5,207.5,209.25,207.05,207.35,388
20110301|2010-11-05 08:30,5,207.1,207.7,206.8,206.85,91
20110301|2010-11-05 09:00,5,206.95,207.05,206.7,206.75,114
20110301|2010-11-05 09:30,5,206.85,207.55,206.75,207.25,38
20110301|2010-11-05 10:00,5,207.15,207.4,206.7,206.7,33
20110301|2010-11-05 10:30,5,206.75,207,206.65,206.65,25
20110301|2010-11-05 11:00,5,206.65,206.9,206.5,206.9,60
20110301|2010-11-05 11:30,5,206.8,207.7,206.75,206.9,48
20110301|2010-11-05 12:00,5,206.8,208.25,206.7,208.05,198
20110301|2010-11-05 12:30,5,208,208.2,207.2,207.65,153
20110301|2010-11-08 02:30,8,207,207,206.4,206.5,103
20110301|2010-11-08 03:00,8,206.6,207.1,206.55,206.8,32
20110301|2010-11-08 03:30,8,207,207.65,207,207.65,54
20110301|2010-11-08 04:00,8,207.65,208.95,207.65,208.95,121
20110301|2010-11-08 04:30,8,208.95,209,208.5,208.55,33
20110301|2010-11-08 05:00,8,208.85,209.15,208.7,208.7,122
20110301|2010-11-08 05:30,8,208.7,209,208.55,208.9,47
20110301|2010-11-08 06:00,8,208.75,209,208.5,208.8,18
20110301|2010-11-08 06:30,8,208.8,210.75,208.7,210.2,274
20110301|2010-11-08 07:00,8,210.2,210.2,208.95,208.95,167
20110301|2010-11-08 07:30,8,209.05,209.9,207.9,209.5,117
20110301|2010-11-08 08:00,8,209.6,210.7,208.95,210.1,192
20110301|2010-11-08 08:30,8,210.15,210.15,208.35,208.35,173
20110301|2010-11-08 09:00,8,208.5,209.5,208.2,209.3,67
20110301|2010-11-08 09:30,8,208.5,209.45,208.2,209.3,98
20110301|2010-11-08 10:00,8,209.3,212.05,209,210.75,645
20110301|2010-11-08 10:30,8,210.9,211.55,210.4,211,229
20110301|2010-11-08 11:00,8,210.95,211.4,209.05,210.6,116
20110301|2010-11-08 11:30,8,210.5,210.5,210.15,210.25,134
20110301|2010-11-08 12:00,8,210.5,211,210.1,210.4,246
20110301|2010-11-08 12:30,8,210.4,210.65,210.15,210.4,167
20110301|2010-11-09 02:30,9,209.75,214.15,209.75,213.6,399
20110301|2010-11-09 03:00,9,213.7,217,213.7,216.3,173
20110301|2010-11-09 03:30,9,216.3,216.5,215.35,215.35,31
20110301|2010-11-09 04:00,9,216.1,216.1,215.4,215.4,7
20110301|2010-11-09 04:30,9,215.3,216,215.1,215.1,55
20110301|2010-11-09 05:00,9,215.2,215.9,214.75,214.75,111
20110301|2010-11-09 05:30,9,215,215.4,214.6,215.4,89
20110301|2010-11-09 06:00,9,215.4,215.85,215.2,215.4,71
20110301|2010-11-09 06:30,9,215.5,215.55,215.1,215.35,82
20110301|2010-11-09 07:00,9,215.35,217,215.35,216.5,410
20110301|2010-11-09 07:30,9,216.5,217,215.2,217,260
20110301|2010-11-09 08:00,9,217,217.75,216,216.7,362
20110301|2010-11-09 08:30,9,216.75,218.55,216.6,218.4,425
20110301|2010-11-09 09:00,9,218.05,220,218.05,219.15,647
20110301|2010-11-09 09:30,9,219.1,219.55,216.35,217.45,349
20110301|2010-11-09 10:00,9,217.85,218.1,216.6,217.05,267
20110301|2010-11-09 10:30,9,216.85,217.6,216.6,217.1,261
20110301|2010-11-09 11:00,9,217.1,217.35,216.75,217.2,57
20110301|2010-11-09 11:30,9,217.3,219.2,217.2,219.2,282
20110301|2010-11-09 12:00,9,218.8,220.55,218.6,219.65,390
20110301|2010-11-09 12:30,9,219.65,220.3,219.2,220.3,180
20110301|2010-11-10 02:30,10,219.75,221.45,219.75,220.3,302
20110301|2010-11-10 03:00,10,220.55,220.55,219.3,219.65,177
20110301|2010-11-10 03:30,10,219.55,220.4,219.55,220.1,113
20110301|2010-11-10 04:00,10,220.35,220.35,219.75,220.15,14
20110301|2010-11-10 04:30,10,220.35,220.35,220,220,21
20110301|2010-11-10 05:00,10,219.95,220.3,218.1,218.55,88
20110301|2010-11-10 05:30,10,218.4,219.2,218.05,219.2,79
20110301|2010-11-10 06:00,10,219.4,219.65,217.95,218.25,74
20110301|2010-11-10 06:30,10,217.95,218.9,217.1,217.6,155
20110301|2010-11-10 07:00,10,217.5,218.65,217.1,217.65,158
20110301|2010-11-10 07:30,10,217.85,218.95,215.05,217.45,877
20110301|2010-11-10 08:00,10,217.3,220.4,217.25,218.1,394
20110301|2010-11-10 08:30,10,217.95,218.45,217.55,217.8,288
20110301|2010-11-10 09:00,10,217.75,218.05,215.45,215.45,363
20110301|2010-11-10 09:30,10,215.65,216.4,214.05,215.1,675
20110301|2010-11-10 10:00,10,215.1,215.5,214.05,215.5,149
20110301|2010-11-10 10:30,10,215.8,216.4,215.55,215.8,111
20110301|2010-11-10 11:00,10,215.8,216.8,215,215.5,147
20110301|2010-11-10 11:30,10,215.55,216,214.55,214.9,94
20110301|2010-11-10 12:00,10,214.65,215.25,214.05,214.5,239
20110301|2010-11-10 12:30,10,214.75,215.1,214.5,214.95,112
20110301|2010-11-11 02:30,11,215.3,217.6,214.8,217.6,118
20110301|2010-11-11 03:00,11,217.5,217.5,215.9,216.15,66
20110301|2010-11-11 03:30,11,216.25,216.4,215.9,216.4,32
20110301|2010-11-11 04:00,11,216.2,216.85,216.2,216.6,50
20110301|2010-11-11 04:30,11,216.7,216.9,216.55,216.9,30
20110301|2010-11-11 05:00,11,216.5,216.65,216.3,216.3,15
20110301|2010-11-11 05:30,11,216,216.2,214.7,214.7,34
20110301|2010-11-11 06:00,11,214.65,214.8,213.85,213.85,106
20110301|2010-11-11 06:30,11,214.05,214.25,213.25,213.8,121
20110301|2010-11-11 07:00,11,213.5,215.2,213.25,214.75,103
20110301|2010-11-11 07:30,11,214.8,214.9,213.05,213.3,142
20110301|2010-11-11 08:00,11,213.15,214.1,212.75,213.15,185
20110301|2010-11-11 08:30,11,213.15,213.35,212,212.5,240
20110301|2010-11-11 09:00,11,212.5,212.7,211.85,212.1,157
20110301|2010-11-11 09:30,11,212.05,212.5,211.4,211.75,295
20110301|2010-11-11 10:00,11,211.75,212.2,208.8,209.15,700
20110301|2010-11-11 10:30,11,209.2,210.1,209.1,210.1,210
20110301|2010-11-11 11:00,11,209.9,210.5,209.9,209.95,119
20110301|2010-11-11 11:30,11,210.15,211.95,210.15,210.75,116
20110301|2010-11-11 12:00,11,210.5,211,209.05,209.6,232
20110301|2010-11-11 12:30,11,209.9,210.25,208.6,208.95,355
20110301|2010-11-12 02:30,12,208.6,208.6,207.25,207.25,215
20110301|2010-11-12 03:00,12,207.2,207.3,206.4,206.75,209
20110301|2010-11-12 03:30,12,206.75,207.8,206.75,207.8,38
20110301|2010-11-12 04:00,12,207.85,207.85,207,207.1,77
20110301|2010-11-12 04:30,12,207.15,208.4,207.15,208.3,33
20110301|2010-11-12 05:00,12,208.3,208.4,207,207.15,26
20110301|2010-11-12 05:30,12,207.1,207.5,206.9,206.9,29
20110301|2010-11-12 06:00,12,206.9,207.3,206.8,207.05,65
20110301|2010-11-12 06:30,12,207.2,207.25,206.2,206.3,214
20110301|2010-11-12 07:00,12,206.5,206.5,202.85,204.05,1205
20110301|2010-11-12 07:30,12,204.2,206.25,204.05,206.1,354
20110301|2010-11-12 08:00,12,206.2,206.5,205.1,205.2,220
20110301|2010-11-12 08:30,12,205.35,208.1,205.25,207.05,423
20110301|2010-11-12 09:00,12,207.2,207.3,205.2,205.2,216
20110301|2010-11-12 09:30,12,205.2,206.25,205,206.15,222
20110301|2010-11-12 10:00,12,206,206.3,205.25,205.65,139
20110301|2010-11-12 10:30,12,205.7,206.5,204.85,206.45,195
20110301|2010-11-12 11:00,12,206.1,206.1,203.8,205,241
20110301|2010-11-12 11:30,12,204.8,204.8,202.05,202.55,731
20110301|2010-11-12 12:00,12,202.95,203.85,202.7,203.4,363
20110301|2010-11-12 12:30,12,203.75,206.1,203.35,205.8,431
20110301|2010-11-15 02:30,15,204.7,206,204.7,205.4,189
20110301|2010-11-15 03:00,15,205.2,206.25,204.9,206.25,71
20110301|2010-11-15 03:30,15,206.2,206.3,205.4,206,33
20110301|2010-11-15 04:00,15,205.9,206.2,205.9,206.2,18
20110301|2010-11-15 04:30,15,206,206.35,205.75,206.05,45
20110301|2010-11-15 05:00,15,206.1,206.5,206,206.45,82
20110301|2010-11-15 05:30,15,206.45,208.9,206.45,207.6,231
20110301|2010-11-15 06:00,15,207.5,207.5,206.45,207.05,97
20110301|2010-11-15 06:30,15,206.8,206.95,206.4,206.75,64
20110301|2010-11-15 07:00,15,206.95,207.1,206,206.3,201
20110301|2010-11-15 07:30,15,206.3,206.75,204.4,206.7,983
20110301|2010-11-15 08:00,15,206.55,207.45,206,206.15,342
20110301|2010-11-15 08:30,15,206.2,207.1,205.65,206.35,181
20110301|2010-11-15 09:00,15,206.1,206.7,205.75,206.3,183
20110301|2010-11-15 09:30,15,206.45,207.1,205.3,205.5,352
20110301|2010-11-15 10:00,15,205.45,205.65,204.5,205,332
20110301|2010-11-15 10:30,15,205.15,207.45,205.15,206.8,287
20110301|2010-11-15 11:00,15,207,207.35,206.2,206.8,179
20110301|2010-11-15 11:30,15,206.8,208,206.55,207.4,111
20110301|2010-11-15 12:00,15,207.4,207.65,206.75,207.05,302
20110301|2010-11-15 12:30,15,207,208.4,206.9,208.15,199
20110301|2010-11-16 02:30,16,207.8,208.25,207.6,207.9,234
20110301|2010-11-16 03:00,16,208.05,208.25,207.4,207.4,90
20110301|2010-11-16 03:30,16,207.3,207.55,207.3,207.35,48
20110301|2010-11-16 04:00,16,207.4,207.55,207.25,207.4,43
20110301|2010-11-16 04:30,16,207.4,207.4,206.7,206.85,152
20110301|2010-11-16 05:00,16,206.8,206.95,206.3,206.3,154
20110301|2010-11-16 05:30,16,206.3,206.55,205.9,206.3,165
20110301|2010-11-16 06:00,16,206.3,206.45,204.85,204.85,145
20110301|2010-11-16 06:30,16,205.05,206.25,204.6,205.7,151
20110301|2010-11-16 07:00,16,205.55,206.2,203.85,204,702
20110301|2010-11-16 07:30,16,203.95,204.85,203.5,204.55,524
20110301|2010-11-16 08:00,16,204.4,204.75,203.85,204.35,319
20110301|2010-11-16 08:30,16,204.45,204.45,203.6,203.8,343
20110301|2010-11-16 09:00,16,203.7,203.8,200.1,201.35,2103
20110301|2010-11-16 09:30,16,201.35,201.8,200.6,201.55,658
20110301|2010-11-16 10:00,16,201.6,202.3,200.1,200.15,877
20110301|2010-11-16 10:30,16,200.05,201.35,199.9,201,914
20110301|2010-11-16 11:00,16,200.95,201.2,200.4,200.5,370
20110301|2010-11-16 11:30,16,200.6,200.6,199.55,200.05,701
20110301|2010-11-16 12:00,16,200.25,201,200.05,200.4,702
20110301|2010-11-16 12:30,16,200.4,201.4,200.25,201.35,294
20110301|2010-11-17 02:30,17,200.5,201.3,198.65,198.95,717
20110301|2010-11-17 03:00,17,198.9,199.65,198.5,199.25,257
20110301|2010-11-17 03:30,17,199.3,200.45,199,200.2,142
20110301|2010-11-17 04:00,17,200.1,200.1,199.25,200,98
20110301|2010-11-17 04:30,17,200,200.2,199.4,199.9,79
20110301|2010-11-17 05:00,17,199.9,200.25,198.35,198.55,283
20110301|2010-11-17 05:30,17,198.6,199,198.3,198.45,216
20110301|2010-11-17 06:00,17,198.45,198.7,198.3,198.35,136
20110301|2010-11-17 06:30,17,198.4,198.85,198.3,198.8,81
20110301|2010-11-17 07:00,17,198.85,200.3,198.65,199.95,576
20110301|2010-11-17 07:30,17,199.95,203.8,199.4,201.45,1591
20110301|2010-11-17 08:00,17,201.4,202.2,200.15,200.3,933
20110301|2010-11-17 08:30,17,200.2,201.15,198.85,200.9,903
20110301|2010-11-17 09:00,17,200.95,202.75,200.8,202.5,629
20110301|2010-11-17 09:30,17,202.6,203.5,202,202.75,680
20110301|2010-11-17 10:00,17,202.75,202.95,201.45,201.8,467
20110301|2010-11-17 10:30,17,201.75,202.05,200.75,201,439
20110301|2010-11-17 11:00,17,201,202.25,201,202,274
20110301|2010-11-17 11:30,17,202,202.2,201.4,202.15,154
20110301|2010-11-17 12:00,17,202.3,203.15,202.1,202.65,456
20110301|2010-11-17 12:30,17,202.65,203.25,202.05,202.15,296
20110301|2010-11-18 02:30,18,203.35,205.4,203.35,205.25,481
20110301|2010-11-18 03:00,18,205.4,206.7,205,206.5,318
20110301|2010-11-18 03:30,18,206.35,207,206.3,206.4,128
20110301|2010-11-18 04:00,18,206.3,207.65,206.2,206.5,222
20110301|2010-11-18 04:30,18,206.35,206.8,206.35,206.4,44
20110301|2010-11-18 05:00,18,206.5,206.8,206.1,206.75,95
20110301|2010-11-18 05:30,18,206.9,207.1,206.35,206.85,74
20110301|2010-11-18 06:00,18,206.95,207.5,206.8,207.5,108
20110301|2010-11-18 06:30,18,207.5,209.75,207.35,209.15,494
20110301|2010-11-18 07:00,18,209.05,209.45,207.15,207.95,850
20110301|2010-11-18 07:30,18,207.85,210.45,207.6,207.6,1356
20110301|2010-11-18 08:00,18,207.7,208.7,207.7,208.05,504
20110301|2010-11-18 08:30,18,208.05,209.6,208,209.25,653
20110301|2010-11-18 09:00,18,209.3,209.7,208.6,209,565
20110301|2010-11-18 09:30,18,209.15,209.15,208.5,208.8,390
20110301|2010-11-18 10:00,18,208.8,209.5,208.8,209.2,321
20110301|2010-11-18 10:30,18,209.1,210,208.6,209.3,676
20110301|2010-11-18 11:00,18,209.25,211.75,208.65,210.8,975
20110301|2010-11-18 11:30,18,210.55,210.95,210.25,210.5,179
20110301|2010-11-18 12:00,18,210.5,211.6,209.6,211.5,562
20110301|2010-11-18 12:30,18,211.35,212,211.1,211.55,561
20110301|2010-11-19 02:30,19,211,211.8,210.65,211.25,281
20110301|2010-11-19 03:00,19,211.1,211.1,209.9,209.9,85
20110301|2010-11-19 03:30,19,209.9,210.45,209.9,210.05,115
20110301|2010-11-19 04:00,19,210.1,210.35,210,210,22
20110301|2010-11-19 04:30,19,210,210.9,209.05,210.75,193
20110301|2010-11-19 05:00,19,210.85,211.4,210.05,210.3,186
20110301|2010-11-19 05:30,19,210.5,211,210.25,210.45,49
20110301|2010-11-19 06:00,19,210.5,210.7,209.25,209.4,180
20110301|2010-11-19 06:30,19,209.35,209.85,208.95,209.55,242
20110301|2010-11-19 07:00,19,209.6,210,208.6,209.5,466
20110301|2010-11-19 07:30,19,209.5,209.5,207,208.4,940
20110301|2010-11-19 08:00,19,208.4,208.8,208.05,208.55,226
20110301|2010-11-19 08:30,19,208.75,209.55,207.95,208.85,464
20110301|2010-11-19 09:00,19,208.9,209.15,208.15,208.35,229
20110301|2010-11-19 09:30,19,208.45,211.45,208.3,210.4,955
20110301|2010-11-19 10:00,19,210.5,211,210,210.5,407
20110301|2010-11-19 10:30,19,210.35,210.55,210.1,210.5,180
20110301|2010-11-19 11:00,19,210.65,210.85,210.3,210.7,167
20110301|2010-11-19 11:30,19,210.75,211,210.55,210.8,129
20110301|2010-11-19 12:00,19,210.6,211.5,210.6,211.2,499
20110301|2010-11-19 12:30,19,211.35,211.5,210.75,211.5,430
20110301|2010-11-22 02:30,22,211.3,213.15,211.3,212.25,291
20110301|2010-11-22 03:00,22,212.2,212.2,211.5,211.75,71
20110301|2010-11-22 03:30,22,211.6,211.6,210.5,211.25,94
20110301|2010-11-22 04:00,22,211.4,212.55,211.4,212.5,19
20110301|2010-11-22 04:30,22,212.5,213.25,212.45,212.7,73
20110301|2010-11-22 05:00,22,212.75,212.75,211.5,211.75,55
20110301|2010-11-22 05:30,22,211.55,211.75,211.1,211.25,79
20110301|2010-11-22 06:00,22,211.2,211.2,209.6,209.85,198
20110301|2010-11-22 06:30,22,209.9,210.4,209.9,210.4,51
20110301|2010-11-22 07:00,22,210.05,210.95,209.25,210.95,350
20110301|2010-11-22 07:30,22,210.95,211.25,210.45,210.8,279
20110301|2010-11-22 08:00,22,210.8,210.85,209.75,210.25,279
20110301|2010-11-22 08:30,22,210.3,210.8,210.05,210.8,151
20110301|2010-11-22 09:00,22,210.75,210.8,209,209.3,486
20110301|2010-11-22 09:30,22,209.45,209.45,206,207.9,1415
20110301|2010-11-22 10:00,22,207.8,208.25,207.2,208,199
20110301|2010-11-22 10:30,22,208,208.6,207,207.3,368
20110301|2010-11-22 11:00,22,207.3,207.9,206.5,206.6,412
20110301|2010-11-22 11:30,22,206.7,207.5,206.5,207.3,233
20110301|2010-11-22 12:00,22,207.25,207.5,206.6,207.05,241
20110301|2010-11-22 12:30,22,207.05,208,206.9,207.65,223
20110301|2010-11-23 02:30,23,207,207.4,206.5,206.7,218
20110301|2010-11-23 03:00,23,206.55,206.95,206.15,206.75,108
20110301|2010-11-23 03:30,23,206.8,206.9,206.6,206.75,42
20110301|2010-11-23 04:00,23,206.65,206.7,206.55,206.7,47
20110301|2010-11-23 04:30,23,206.65,206.85,206.5,206.5,29
20110301|2010-11-23 05:00,23,206.4,206.75,204.8,205.45,516
20110301|2010-11-23 05:30,23,205.4,205.4,204.25,204.6,241
20110301|2010-11-23 06:00,23,204.6,204.75,203.3,204.2,380
20110301|2010-11-23 06:30,23,204,204.3,203.3,204.1,211
20110301|2010-11-23 07:00,23,204,204.2,201.45,202.6,1178
20110301|2010-11-23 07:30,23,202.65,203.65,202.25,203.05,817
20110301|2010-11-23 08:00,23,202.9,205,202.7,204.15,661
20110301|2010-11-23 08:30,23,204.15,204.45,203.65,203.85,361
20110301|2010-11-23 09:00,23,203.85,204.75,203.55,204,418
20110301|2010-11-23 09:30,23,204,204.95,203.8,204.85,290
20110301|2010-11-23 10:00,23,204.85,205.55,204.7,205.05,470
20110301|2010-11-23 10:30,23,205.2,208.25,205.05,208.25,820
20110301|2010-11-23 11:00,23,208,208.15,206.7,206.9,242
20110301|2010-11-23 11:30,23,206.75,209.15,206.6,208,567
20110301|2010-11-23 12:00,23,208,211.6,208,210.6,733
20110301|2010-11-23 12:30,23,210.6,210.85,210,210,406
20110301|2010-11-24 02:30,24,210.7,212.4,210.25,210.25,251
20110301|2010-11-24 03:00,24,210.25,210.35,209.2,209.9,118
20110301|2010-11-24 03:30,24,209.85,209.9,209,209.4,52
20110301|2010-11-24 04:00,24,209.35,209.9,209.05,209.55,48
20110301|2010-11-24 04:30,24,209.75,209.75,208.9,209.5,85
20110301|2010-11-24 05:00,24,209.5,210.55,209.1,209.55,191
20110301|2010-11-24 05:30,24,209.5,209.55,208.3,208.9,88
20110301|2010-11-24 06:00,24,208.9,210.2,208.7,210,48
20110301|2010-11-24 06:30,24,210.1,211.15,209.8,210.65,115
20110301|2010-11-24 07:00,24,210.55,212.75,210.45,212.1,739
20110301|2010-11-24 07:30,24,211.8,212.35,210.85,211.6,507
20110301|2010-11-24 08:00,24,211.6,211.65,209.05,210.6,588
20110301|2010-11-24 08:30,24,210.5,211.15,209.6,209.9,287
20110301|2010-11-24 09:00,24,209.9,209.9,207.25,208.25,913
20110301|2010-11-24 09:30,24,208.25,209.65,207.95,208.4,352
20110301|2010-11-24 10:00,24,208.6,208.85,206.4,208.15,475
20110301|2010-11-24 10:30,24,208.15,208.6,207.25,207.9,263
20110301|2010-11-24 11:00,24,208.15,208.15,206.5,207.5,195
20110301|2010-11-24 11:30,24,207.6,208.35,207.55,207.75,203
20110301|2010-11-24 12:00,24,207.95,208.5,207.35,207.4,348
20110301|2010-11-24 12:30,24,207.4,207.5,206.2,206.7,270
20110301|2010-11-26 02:30,26,206.65,207,205.25,206.35,275
20110301|2010-11-26 03:00,26,206.2,206.2,205.3,205.3,67
20110301|2010-11-26 03:30,26,205.5,205.5,203.85,204.5,327
20110301|2010-11-26 04:00,26,204.6,205.5,204.2,205,72
20110301|2010-11-26 04:30,26,205.2,206,205.1,205.1,77
20110301|2010-11-26 05:00,26,205.2,205.2,204.85,205,44
20110301|2010-11-26 05:30,26,205.2,205.4,204.75,204.9,51
20110301|2010-11-26 06:00,26,204.8,204.95,203.85,204.65,217
20110301|2010-11-26 06:30,26,204.5,206.5,204.5,206.5,194
20110301|2010-11-26 07:00,26,206.5,206.8,204.55,205.15,295
20110301|2010-11-26 07:30,26,205.1,205.7,204.55,205.45,355
20110301|2010-11-26 08:00,26,205.45,206.2,205.1,205.7,259
20110301|2010-11-26 08:30,26,205.5,205.65,204.9,205.4,267
20110301|2010-11-26 09:00,26,205.35,205.4,204.25,204.9,232
20110301|2010-11-26 09:30,26,204.8,205,204.25,204.6,184
20110301|2010-11-26 10:00,26,204.6,205.5,204.4,205.05,190
20110301|2010-11-26 10:30,26,205.1,205.3,204.8,204.9,128
20110301|2010-11-26 11:00,26,204.85,205.3,204.5,204.5,178
20110301|2010-11-26 11:30,26,204.5,204.85,202,202.3,1098
20110301|2010-11-29 02:30,29,202,202.8,202,202.6,405
20110301|2010-11-29 03:00,29,202.6,202.7,202.25,202.45,110
20110301|2010-11-29 03:30,29,202.45,202.65,202.25,202.45,106
20110301|2010-11-29 04:00,29,202.35,202.5,201.2,201.2,366
20110301|2010-11-29 04:30,29,201.2,201.7,200.8,201.05,316
20110301|2010-11-29 05:00,29,201.2,201.3,201,201.3,41
20110301|2010-11-29 05:30,29,201.3,201.85,201.1,201.15,69
20110301|2010-11-29 06:00,29,201.25,201.3,200.55,200.75,143
20110301|2010-11-29 06:30,29,200.75,200.9,200,200.9,443
20110301|2010-11-29 07:00,29,200.75,201.55,199.95,200.95,879
20110301|2010-11-29 07:30,29,200.75,200.9,199.2,199.4,969
20110301|2010-11-29 08:00,29,199.3,199.7,199,199.25,566
20110301|2010-11-29 08:30,29,199.25,200.7,199.05,200.15,464
20110301|2010-11-29 09:00,29,200.2,203.85,200,202.8,951
20110301|2010-11-29 09:30,29,202.75,203.2,201.95,202.2,285
20110301|2010-11-29 10:00,29,202.25,202.75,201.5,202.25,257
20110301|2010-11-29 10:30,29,202.15,203.5,202.15,203.2,393
20110301|2010-11-29 11:00,29,203.1,203.6,202.9,203.15,244
20110301|2010-11-29 11:30,29,203,203.7,203,203.25,115
20110301|2010-11-29 12:00,29,203.15,203.2,202.25,202.55,284
20110301|2010-11-29 12:30,29,202.45,203.25,202.25,202.9,202
20110301|2010-11-30 02:30,30,202.65,204,202,202.25,252
20110301|2010-11-30 03:00,30,202.25,202.3,201.9,202,118
20110301|2010-11-30 03:30,30,202.1,202.95,202.1,202.6,64
20110301|2010-11-30 04:00,30,202.75,202.8,202.1,202.5,56
20110301|2010-11-30 04:30,30,202.5,203.25,202.25,203,40
20110301|2010-11-30 05:00,30,203,203,202.2,202.4,45
20110301|2010-11-30 05:30,30,202.2,202.5,202.2,202.5,18
20110301|2010-11-30 06:00,30,202.5,202.5,201.9,202.05,94
20110301|2010-11-30 06:30,30,201.95,202.15,201.05,201.4,100
20110301|2010-11-30 07:00,30,201.4,201.45,200.15,200.25,564
20110301|2010-11-30 07:30,30,200.3,201.8,200.15,201.45,411
20110301|2010-11-30 08:00,30,201.45,202.1,201.05,201.45,341
20110301|2010-11-30 08:30,30,201.45,202.5,201.45,202.45,245
20110301|2010-11-30 09:00,30,202.3,202.6,200.65,200.85,470
20110301|2010-11-30 09:30,30,200.8,201.35,200.7,201,334
20110301|2010-11-30 10:00,30,200.95,201.3,200.7,200.7,257
20110301|2010-11-30 10:30,30,200.8,201.15,200.65,200.65,201
20110301|2010-11-30 11:00,30,200.7,201.5,200.5,201.5,205
20110301|2010-11-30 11:30,30,201.45,201.8,201.25,201.45,139
20110301|2010-11-30 12:00,30,201.45,201.8,200.8,201.45,679
20110301|2010-11-30 12:30,30,201.3,201.35,200.4,200.85,277
20110301|2010-12-01 02:30,1,201.35,201.95,201.2,201.25,381
20110301|2010-12-01 03:00,1,201.3,201.3,200.4,200.6,162
20110301|2010-12-01 03:30,1,200.7,200.7,200.25,200.6,68
20110301|2010-12-01 04:00,1,200.4,200.7,200.35,200.7,64
20110301|2010-12-01 04:30,1,200.7,200.75,200.3,200.75,54
20110301|2010-12-01 05:00,1,200.75,201.45,200.75,201.15,118
20110301|2010-12-01 05:30,1,201.2,201.7,201.2,201.6,73
20110301|2010-12-01 06:00,1,201.5,202,201.3,201.7,143
20110301|2010-12-01 06:30,1,201.75,202.5,201.7,201.8,278
20110301|2010-12-01 07:00,1,202.15,202.25,200.15,201.05,466
20110301|2010-12-01 07:30,1,201.05,201.45,200.3,200.9,498
20110301|2010-12-01 08:00,1,200.8,201.35,200.5,201,273
20110301|2010-12-01 08:30,1,201.15,201.45,200.65,201.25,345
20110301|2010-12-01 09:00,1,201.2,201.45,201,201.1,385
20110301|2010-12-01 09:30,1,201.1,201.15,200.05,200.45,640
20110301|2010-12-01 10:00,1,200.35,201.35,200.25,201.2,362
20110301|2010-12-01 10:30,1,201.2,203.4,201.2,203.05,1468
20110301|2010-12-01 11:00,1,203.05,205.75,202.95,204.45,1761
20110301|2010-12-01 11:30,1,204.4,204.95,203.85,204.05,205
20110301|2010-12-01 12:00,1,204.25,205.6,202.7,202.9,1005
20110301|2010-12-01 12:30,1,202.9,203.1,202,202.45,613
20110301|2010-12-02 02:30,2,203.15,203.25,202.3,202.65,169
20110301|2010-12-02 03:00,2,202.6,203.45,202.6,203.45,98
20110301|2010-12-02 03:30,2,203.5,204.2,203.4,203.95,187
20110301|2010-12-02 04:00,2,203.75,203.95,203.2,203.3,48
20110301|2010-12-02 04:30,2,203,203.4,202.75,203.35,28
20110301|2010-12-02 05:00,2,203.45,203.75,203.3,203.75,25
20110301|2010-12-02 05:30,2,203.7,204.5,203.6,204,112
20110301|2010-12-02 06:00,2,204,204.3,203.5,203.5,63
20110301|2010-12-02 06:30,2,203.5,203.75,202.6,203.65,131
20110301|2010-12-02 07:00,2,203.75,204,203.1,203.7,180
20110301|2010-12-02 07:30,2,203.8,204.75,203.3,203.5,495
20110301|2010-12-02 08:00,2,203.35,203.55,202.8,203.55,259
20110301|2010-12-02 08:30,2,203.55,203.85,203.15,203.4,179
20110301|2010-12-02 09:00,2,203.3,204,202.95,203.45,254
20110301|2010-12-02 09:30,2,203.4,203.95,201.4,201.6,516
20110301|2010-12-02 10:00,2,201.55,203.3,201.5,203.2,380
20110301|2010-12-02 10:30,2,203.2,204.5,202.85,204.4,331
20110301|2010-12-02 11:00,2,204.35,204.85,203.75,204.05,341
20110301|2010-12-02 11:30,2,203.75,203.95,202.85,203.45,163
20110301|2010-12-02 12:00,2,203.3,204.3,203.05,203.6,281
20110301|2010-12-02 12:30,2,203.6,204.1,203.05,203.05,220
20110301|2010-12-03 02:30,3,203.45,204,203.15,204,172
20110301|2010-12-03 03:00,3,204.1,204.3,203.4,204,59
20110301|2010-12-03 03:30,3,204,206.2,203.95,206.05,499
20110301|2010-12-03 04:00,3,206,206.7,205.8,206.2,242
20110301|2010-12-03 04:30,3,206.25,206.45,205.3,206.45,114
20110301|2010-12-03 05:00,3,206.45,206.45,205.4,205.4,53
20110301|2010-12-03 05:30,3,205.5,206.15,205.5,205.9,30
20110301|2010-12-03 06:00,3,205.85,206.2,205.7,206,40
20110301|2010-12-03 06:30,3,206.1,206.7,205.8,205.8,154
20110301|2010-12-03 07:00,3,205.75,206.3,205.3,205.5,348
20110301|2010-12-03 07:30,3,205.8,206.7,205.1,205.75,649
20110301|2010-12-03 08:00,3,205.75,206.2,205.45,206.05,292
20110301|2010-12-03 08:30,3,206.05,207.45,205.7,206,897
20110301|2010-12-03 09:00,3,206.2,206.3,205.5,205.75,282
20110301|2010-12-03 09:30,3,205.85,206.3,205.5,205.9,217
20110301|2010-12-03 10:00,3,205.75,206,205.6,205.8,252
20110301|2010-12-03 10:30,3,205.75,206,205.65,206,221
20110301|2010-12-03 11:00,3,206,206.2,205.1,205.1,425
20110301|2010-12-03 11:30,3,205.2,205.95,205.1,205.9,154
20110301|2010-12-03 12:00,3,205.85,206,204.15,205.5,692
20110301|2010-12-03 12:30,3,205.45,205.5,203.8,203.9,448
20110301|2010-12-06 02:30,6,204.3,204.75,204,204.4,227
20110301|2010-12-06 03:00,6,204.35,204.5,204.1,204.3,117
20110301|2010-12-06 03:30,6,204.45,205,204.3,204.8,91
20110301|2010-12-06 04:00,6,204.8,204.85,204.65,204.75,29
20110301|2010-12-06 04:30,6,204.7,205,204.15,204.45,130
20110301|2010-12-06 05:00,6,204.5,204.95,204.5,204.85,25
20110301|2010-12-06 05:30,6,204.9,205.7,204.75,205.15,152
20110301|2010-12-06 06:00,6,205.15,205.5,204.9,204.95,76
20110301|2010-12-06 06:30,6,204.9,204.9,204.2,204.5,90
20110301|2010-12-06 07:00,6,204.7,205,204.15,204.95,141
20110301|2010-12-06 07:30,6,204.55,208,204.45,207.8,1445
20110301|2010-12-06 08:00,6,207.8,208.45,207.2,207.4,1214
20110301|2010-12-06 08:30,6,207.45,208.75,207.45,208.75,602
20110301|2010-12-06 09:00,6,208.75,209.4,208.2,209.4,966
20110301|2010-12-06 09:30,6,209.3,210,208.75,209.9,1182
20110301|2010-12-06 10:00,6,209.95,210,208.5,208.9,423
20110301|2010-12-06 10:30,6,209.05,209.15,208.45,208.6,287
20110301|2010-12-06 11:00,6,208.4,208.8,207.85,207.85,329
20110301|2010-12-06 11:30,6,208.05,208.05,207.2,207.85,270
20110301|2010-12-06 12:00,6,207.7,209.3,207.65,209.25,401
20110301|2010-12-06 12:30,6,209.25,209.45,209,209.3,404
20110301|2010-12-07 02:30,7,209.1,210,209.05,209.7,204
20110301|2010-12-07 03:00,7,209.7,211,209.7,210.55,578
20110301|2010-12-07 03:30,7,210.8,211.85,210.55,211.8,219
20110301|2010-12-07 04:00,7,211.75,211.9,211.25,211.7,167
20110301|2010-12-07 04:30,7,211.7,211.75,211,211.3,69
20110301|2010-12-07 05:00,7,211.35,211.35,210.8,211.05,38
20110301|2010-12-07 05:30,7,211.25,211.55,211.2,211.35,65
20110301|2010-12-07 06:00,7,211.35,211.7,211.35,211.55,54
20110301|2010-12-07 06:30,7,211.5,211.7,211.15,211.2,40
20110301|2010-12-07 07:00,7,211.2,211.9,209.65,210.35,591
20110301|2010-12-07 07:30,7,210.35,211.45,209,211,543
20110301|2010-12-07 08:00,7,211,211,209.65,210.05,457
20110301|2010-12-07 08:30,7,210.05,210.7,209.6,210.3,285
20110301|2010-12-07 09:00,7,210.2,210.85,209.2,209.5,433
20110301|2010-12-07 09:30,7,209.5,210.5,209.4,210.25,372
20110301|2010-12-07 10:00,7,210.3,210.35,208.1,209.25,341
20110301|2010-12-07 10:30,7,209.2,209.5,208.3,208.6,247
20110301|2010-12-07 11:00,7,208.55,209.1,207.85,208.15,470
20110301|2010-12-07 11:30,7,208.15,208.45,207.25,208.3,290
20110301|2010-12-07 12:00,7,208.3,209.3,207.55,208.05,531
20110301|2010-12-07 12:30,7,208.15,208.2,207.5,207.85,204
20110301|2010-12-08 02:30,8,207.25,207.45,206.15,206.6,248
20110301|2010-12-08 03:00,8,206.7,206.7,204.05,204.7,736
20110301|2010-12-08 03:30,8,204.9,205.35,204.7,205.35,52
20110301|2010-12-08 04:00,8,205.35,206.9,205.35,206,87
20110301|2010-12-08 04:30,8,205.7,206.2,205.7,206.2,31
20110301|2010-12-08 05:00,8,205.9,205.9,205.1,205.1,77
20110301|2010-12-08 05:30,8,205.2,206.3,205.1,206,50
20110301|2010-12-08 06:00,8,205.75,205.8,205.45,205.65,32
20110301|2010-12-08 06:30,8,205.85,206.1,205.55,206.1,49
20110301|2010-12-08 07:00,8,206.15,206.8,205.85,205.95,300
20110301|2010-12-08 07:30,8,205.9,208.65,205.7,207.25,799
20110301|2010-12-08 08:00,8,207.2,207.85,206.15,206.25,193
20110301|2010-12-08 08:30,8,206.2,207.5,206.2,207.25,340
20110301|2010-12-08 09:00,8,207.1,207.4,205.5,205.9,471
20110301|2010-12-08 09:30,8,205.9,206.05,201.25,202.5,4079
20110301|2010-12-08 10:00,8,202.35,203.2,202.1,202.85,700
20110301|2010-12-08 10:30,8,202.75,204.1,202.1,203.85,914
20110301|2010-12-08 11:00,8,203.9,205.4,203.5,204.55,633
20110301|2010-12-08 11:30,8,204.7,204.85,203.8,204.45,252
20110301|2010-12-08 12:00,8,204.3,205.1,204.3,204.5,266
20110301|2010-12-08 12:30,8,204.65,205.45,204.35,205.15,225
20110301|2010-12-09 02:30,9,205.6,206.25,205.4,205.8,215
20110301|2010-12-09 03:00,9,205.9,206.1,205.6,205.85,117
20110301|2010-12-09 03:30,9,205.75,205.8,205.35,205.4,98
20110301|2010-12-09 04:00,9,205.35,206.35,205.3,205.9,56
20110301|2010-12-09 04:30,9,205.85,206.2,205.75,206.2,20
20110301|2010-12-09 05:00,9,206.25,206.75,206,206,92
20110301|2010-12-09 05:30,9,205.75,206.25,205.7,205.7,46
20110301|2010-12-09 06:00,9,205.75,206,205.7,206,24
20110301|2010-12-09 06:30,9,206.05,206.9,205.9,205.9,198
20110301|2010-12-09 07:00,9,205.95,206.5,205.3,205.8,577
20110301|2010-12-09 07:30,9,205.6,206.15,205.3,205.85,603
20110301|2010-12-09 08:00,9,205.8,206,205.35,205.55,211
20110301|2010-12-09 08:30,9,205.5,205.65,204.1,204.6,639
20110301|2010-12-09 09:00,9,204.4,205.15,204.1,204.5,504
20110301|2010-12-09 09:30,9,204.5,205.7,204.3,204.9,657
20110301|2010-12-09 10:00,9,204.9,205.25,204.6,205.2,148
20110301|2010-12-09 10:30,9,205.3,205.45,204.75,204.95,253
20110301|2010-12-09 11:00,9,205.05,205.1,204.5,204.8,193
20110301|2010-12-09 11:30,9,204.85,205.35,204.35,204.85,267
20110301|2010-12-09 12:00,9,204.9,205.45,204.3,204.6,391
20110301|2010-12-09 12:30,9,204.5,204.6,204.2,204.3,193
20110301|2010-12-10 02:30,10,204.3,204.85,204,204.8,124
20110301|2010-12-10 03:00,10,204.6,204.6,204,204.2,69
20110301|2010-12-10 03:30,10,204.3,204.3,203.7,204.1,50
20110301|2010-12-10 04:00,10,204.1,204.75,203.6,204.75,84
20110301|2010-12-10 04:30,10,204.75,205,204.4,204.75,49
20110301|2010-12-10 05:00,10,204.65,204.85,204.25,204.75,28
20110301|2010-12-10 05:30,10,204.8,204.95,204.6,204.6,5
20110301|2010-12-10 06:00,10,204.6,204.8,204.55,204.8,28
20110301|2010-12-10 06:30,10,204.8,205.75,204.8,205.35,159
20110301|2010-12-10 07:00,10,205.5,205.5,204.65,204.8,147
20110301|2010-12-10 07:30,10,204.85,204.85,203.25,203.6,752
20110301|2010-12-10 08:00,10,203.55,205.1,203.55,204.5,391
20110301|2010-12-10 08:30,10,204.4,205.1,204,204.3,255
20110301|2010-12-10 09:00,10,204.3,204.55,203.9,204.3,341
20110301|2010-12-10 09:30,10,204.3,207.95,204.2,207.5,2020
20110301|2010-12-10 10:00,10,207.5,210,207.4,209.5,2942
20110301|2010-12-10 10:30,10,209.5,210.8,209.35,210.55,1373
20110301|2010-12-10 11:00,10,210.5,210.55,209,209.35,567
20110301|2010-12-10 11:30,10,209.45,209.95,208,208.75,413
20110301|2010-12-10 12:00,10,208.7,209.9,208.3,209.8,443
20110301|2010-12-10 12:30,10,209.65,209.7,208.5,209,305
20110301|2010-12-13 02:30,13,208.8,208.95,208.3,208.7,126
20110301|2010-12-13 03:00,13,208.8,208.95,208.5,208.75,47
20110301|2010-12-13 03:30,13,208.7,209.9,208.6,209.7,85
20110301|2010-12-13 04:00,13,209.65,210,209.65,209.75,47
20110301|2010-12-13 04:30,13,209.7,209.7,209,209.35,33
20110301|2010-12-13 05:00,13,209.4,209.7,209.3,209.4,30
20110301|2010-12-13 05:30,13,209.4,210,209.4,209.8,31
20110301|2010-12-13 06:00,13,209.85,210.4,209.7,210.4,87
20110301|2010-12-13 06:30,13,210.4,210.4,209.95,210.35,118
20110301|2010-12-13 07:00,13,210.25,211.6,210.1,210.75,580
20110301|2010-12-13 07:30,13,210.7,211.1,209.65,210.5,559
20110301|2010-12-13 08:00,13,210.5,215.95,210.45,215.2,4078
20110301|2010-12-13 08:30,13,215.3,217.95,215.3,216.55,1726
20110301|2010-12-13 09:00,13,216.5,216.8,215.45,215.85,762
20110301|2010-12-13 09:30,13,215.8,216.7,215.75,216.45,560
20110301|2010-12-13 10:00,13,216.45,216.9,216.25,216.45,462
20110301|2010-12-13 10:30,13,216.5,216.75,216.35,216.6,295
20110301|2010-12-13 11:00,13,216.6,216.9,216.4,216.6,410
20110301|2010-12-13 11:30,13,216.7,217.15,216.6,217.1,315
20110301|2010-12-13 12:00,13,217.1,217.7,216.65,217.45,734
20110301|2010-12-13 12:30,13,217.4,217.65,216.8,217.05,372
20110301|2010-12-14 02:30,14,217.5,217.7,216.6,217.1,261
20110301|2010-12-14 03:00,14,217,217.75,216.75,217.75,108
20110301|2010-12-14 03:30,14,217.8,217.9,217.1,217.1,57
20110301|2010-12-14 04:00,14,217.3,218.2,217.25,218,148
20110301|2010-12-14 04:30,14,217.8,218.5,217.8,218.4,131
20110301|2010-12-14 05:00,14,218.45,219.6,218,219.5,305
20110301|2010-12-14 05:30,14,219.5,219.6,219,219.2,138
20110301|2010-12-14 06:00,14,219.05,219.9,218.75,218.75,300
20110301|2010-12-14 06:30,14,218.85,218.85,218,218.8,115
20110301|2010-12-14 07:00,14,218.75,219.05,217.2,217.5,429
20110301|2010-12-14 07:30,14,217.25,217.9,216.75,217.8,682
20110301|2010-12-14 08:00,14,217.7,217.7,215.75,216.3,670
20110301|2010-12-14 08:30,14,216.5,216.95,215.85,216.25,477
20110301|2010-12-14 09:00,14,216.25,217.35,216.05,216.6,395
20110301|2010-12-14 09:30,14,216.7,217.3,216.25,216.35,297
20110301|2010-12-14 10:00,14,216.25,216.45,215.25,215.4,631
20110301|2010-12-14 10:30,14,215.4,216.05,215.3,215.75,343
20110301|2010-12-14 11:00,14,215.7,216.4,215.65,216,239
20110301|2010-12-14 11:30,14,216.1,216.65,215.95,216.55,184
20110301|2010-12-14 12:00,14,216.6,217,216.35,216.95,289
20110301|2010-12-14 12:30,14,216.95,217.3,216.7,216.9,222
20110301|2010-12-15 02:30,15,215.7,216.15,215.35,216.1,190
20110301|2010-12-15 03:00,15,216.05,216.4,216,216.05,72
20110301|2010-12-15 03:30,15,216.2,216.3,215.7,215.9,44
20110301|2010-12-15 04:00,15,215.75,216.3,215.7,216.15,35
20110301|2010-12-15 04:30,15,216,216.25,215.8,215.8,32
20110301|2010-12-15 05:00,15,216.25,216.7,215.65,216.3,99
20110301|2010-12-15 05:30,15,216.4,217.85,216.2,216.65,129
20110301|2010-12-15 06:00,15,216.55,217,216.5,216.6,47
20110301|2010-12-15 06:30,15,216.5,216.8,216.3,216.35,82
20110301|2010-12-15 07:00,15,216.3,216.95,215.75,216.55,389
20110301|2010-12-15 07:30,15,216.5,218,216.5,217.6,654
20110301|2010-12-15 08:00,15,217.7,218.5,217.45,217.85,649
20110301|2010-12-15 08:30,15,217.9,218.25,217.05,217.35,552
20110301|2010-12-15 09:00,15,217.35,217.95,217.35,217.9,299
20110301|2010-12-15 09:30,15,217.9,219.3,217.9,218.95,1034
20110301|2010-12-15 10:00,15,219.25,219.4,218.4,219,453
20110301|2010-12-15 10:30,15,218.9,219.2,218.1,219.2,368
20110301|2010-12-15 11:00,15,219.2,220.5,218.35,218.85,1368
20110301|2010-12-15 11:30,15,218.9,219,216.75,217.65,631
20110301|2010-12-15 12:00,15,217.75,218.05,217.25,217.45,366
20110301|2010-12-15 12:30,15,217.45,217.9,217.45,217.7,192
20110301|2010-12-16 02:30,16,217.7,218.55,217.05,217.3,235
20110301|2010-12-16 03:00,16,217.3,218.25,217.25,217.95,105
20110301|2010-12-16 03:30,16,217.75,217.95,217.6,217.8,39
20110301|2010-12-16 04:00,16,217.8,217.8,217.5,217.6,35
20110301|2010-12-16 04:30,16,217.5,217.5,216.85,217,68
20110301|2010-12-16 05:00,16,217,217.15,216.4,216.75,115
20110301|2010-12-16 05:30,16,216.5,216.6,216.25,216.5,39
20110301|2010-12-16 06:00,16,216.4,216.4,215.85,215.85,161
20110301|2010-12-16 06:30,16,216,216.8,215.7,216.7,247
20110301|2010-12-16 07:00,16,216.6,216.85,215.85,216.3,206
20110301|2010-12-16 07:30,16,216.25,217.9,215.75,216.9,426
20110301|2010-12-16 08:00,16,217,217.5,216.5,217.2,365
20110301|2010-12-16 08:30,16,217.2,217.6,215.85,216.3,535
20110301|2010-12-16 09:00,16,216.35,217.2,216.15,216.9,405
20110301|2010-12-16 09:30,16,216.95,217.2,214,215.3,1497
20110301|2010-12-16 10:00,16,215.3,216.2,215.05,215.55,489
20110301|2010-12-16 10:30,16,215.55,216,215.3,215.85,190
20110301|2010-12-16 11:00,16,215.95,216.35,215.75,216.25,208
20110301|2010-12-16 11:30,16,216.25,216.5,216,216.15,110
20110301|2010-12-16 12:00,16,216.15,216.75,216,216.5,358
20110301|2010-12-16 12:30,16,216.5,217,216.25,216.7,318
20110301|2010-12-16 13:00,16,216.8,216.8,216.8,216.8,1
20110301|2010-12-17 02:30,17,217,217.9,216.85,217.85,182
20110301|2010-12-17 03:00,17,217.75,217.8,217.4,217.45,46
20110301|2010-12-17 03:30,17,217.5,218.4,217.5,217.9,79
20110301|2010-12-17 04:00,17,217.9,218.5,217.8,218.45,36
20110301|2010-12-17 04:30,17,218.5,218.85,218.35,218.4,89
20110301|2010-12-17 05:00,17,218.4,218.9,218.35,218.65,80
20110301|2010-12-17 05:30,17,218.8,218.8,218.4,218.7,132
20110301|2010-12-17 06:00,17,218.75,218.9,218.05,218.05,121
20110301|2010-12-17 06:30,17,218.05,218.45,218.05,218.15,72
20110301|2010-12-17 07:00,17,218.25,218.7,218,218.1,462
20110301|2010-12-17 07:30,17,218.1,219.6,217.5,219.55,973
20110301|2010-12-17 08:00,17,219.45,219.55,218.65,218.9,471
20110301|2010-12-17 08:30,17,218.8,219.3,218.6,219.1,312
20110301|2010-12-17 09:00,17,219.05,225.45,218.9,223.15,2868
20110301|2010-12-17 09:30,17,223.2,225.1,222,222.1,1578
20110301|2010-12-17 10:00,17,222.65,223.45,222.5,223,383
20110301|2010-12-17 10:30,17,223.15,223.85,222.9,223.55,396
20110301|2010-12-17 11:00,17,223.45,223.5,223.05,223.15,191
20110301|2010-12-17 11:30,17,223.2,224.25,223,224,295
20110301|2010-12-17 12:00,17,224,225.8,223.7,225.4,1178
20110301|2010-12-17 12:30,17,225.4,226.7,225.1,225.75,876
20110301|2010-12-20 02:30,20,225,225.65,224.75,224.85,488
20110301|2010-12-20 03:00,20,224.85,225.65,224.65,224.7,182
20110301|2010-12-20 03:30,20,224.75,225.25,224.7,224.8,113
20110301|2010-12-20 04:00,20,224.8,224.85,224.2,224.2,191
20110301|2010-12-20 04:30,20,224.15,224.85,224.15,224.65,54
20110301|2010-12-20 05:00,20,224.5,225.1,224.5,225.1,57
20110301|2010-12-20 05:30,20,225.15,225.65,224.55,224.8,119
20110301|2010-12-20 06:00,20,224.85,225.35,224.75,225.2,38
20110301|2010-12-20 06:30,20,225.15,226.25,225.1,226.2,150
20110301|2010-12-20 07:00,20,226.1,226.25,225.25,226.05,284
20110301|2010-12-20 07:30,20,226,226.95,225.6,226.3,576
20110301|2010-12-20 08:00,20,226.4,226.95,225.65,225.85,368
20110301|2010-12-20 08:30,20,225.85,225.85,223.8,224.25,1102
20110301|2010-12-20 09:00,20,224.25,224.4,223.25,223.9,726
20110301|2010-12-20 09:30,20,223.95,224.4,223.8,224.05,259
20110301|2010-12-20 10:00,20,224,225.7,224,225.7,362
20110301|2010-12-20 10:30,20,225.7,226.2,224.65,224.9,273
20110301|2010-12-20 11:00,20,224.9,226,224.4,225.1,288
20110301|2010-12-20 11:30,20,225.05,225.05,224.5,224.7,137
20110301|2010-12-20 12:00,20,224.7,224.9,223.8,224.5,355
20110301|2010-12-20 12:30,20,224.55,225,224.4,224.8,186
20110301|2010-12-21 02:30,21,224.55,225.25,224.5,225.25,91
20110301|2010-12-21 03:00,21,225.05,225.2,225,225,18
20110301|2010-12-21 03:30,21,225,225,224.5,224.5,31
20110301|2010-12-21 04:00,21,224.6,225.4,224.6,224.95,43
20110301|2010-12-21 04:30,21,224.9,225.1,224.3,224.3,89
20110301|2010-12-21 05:00,21,224.5,224.5,223.8,223.8,181
20110301|2010-12-21 05:30,21,223.9,224,223.6,223.9,31
20110301|2010-12-21 06:00,21,224,224.35,224,224.35,37
20110301|2010-12-21 06:30,21,224.25,226.1,224.25,225.4,216
20110301|2010-12-21 07:00,21,225.2,230.9,224.95,230.5,1743
20110301|2010-12-21 07:30,21,230.5,233.3,229.3,230.9,2165
20110301|2010-12-21 08:00,21,230.9,234,230.55,232.25,1839
20110301|2010-12-21 08:30,21,232.35,232.55,231,231.9,597
20110301|2010-12-21 09:00,21,231.75,232.5,230.55,232.5,985
20110301|2010-12-21 09:30,21,232.5,232.6,231.6,232,418
20110301|2010-12-21 10:00,21,232,233.25,232,233.1,328
20110301|2010-12-21 10:30,21,232.85,233.6,232.5,233.5,392
20110301|2010-12-21 11:00,21,233.45,233.55,231.4,232.4,398
20110301|2010-12-21 11:30,21,232.45,232.8,232.3,232.65,185
20110301|2010-12-21 12:00,21,232.6,234.8,232.5,234,795
20110301|2010-12-21 12:30,21,234.1,235.3,233.55,234.8,750
20110301|2010-12-22 02:30,22,233.85,234.35,232.15,232.6,426
20110301|2010-12-22 03:00,22,232.8,233.85,232.5,233.85,132
20110301|2010-12-22 03:30,22,233.8,236.5,233.65,236.35,184
20110301|2010-12-22 04:00,22,236.3,242.25,236.25,241.95,790
20110301|2010-12-22 04:30,22,241.6,241.9,240.45,240.7,338
20110301|2010-12-22 05:00,22,240.75,241,240.25,240.5,182
20110301|2010-12-22 05:30,22,240.5,241.85,240.5,240.65,199
20110301|2010-12-22 06:00,22,240.7,240.75,239.6,239.95,330
20110301|2010-12-22 06:30,22,239.85,240.3,239.1,239.25,321
20110301|2010-12-22 07:00,22,239.1,239.9,237.05,239.9,965
20110301|2010-12-22 07:30,22,239.7,239.8,235,237.3,1618
20110301|2010-12-22 08:00,22,237.3,237.4,235.35,235.4,535
20110301|2010-12-22 08:30,22,235.4,235.6,231.6,233.5,1360
20110301|2010-12-22 09:00,22,233.45,234.3,232.75,234.25,470
20110301|2010-12-22 09:30,22,234.25,235.5,232.35,233.25,592
20110301|2010-12-22 10:00,22,232.95,233.45,231.95,233.25,364
20110301|2010-12-22 10:30,22,233.05,234,232.9,233.4,276
20110301|2010-12-22 11:00,22,233.35,233.95,232.9,232.9,166
20110301|2010-12-22 11:30,22,233,233.2,228.65,229.7,1400
20110301|2010-12-22 12:00,22,229.65,231,228.75,230.8,665
20110301|2010-12-22 12:30,22,230.85,232.9,230.65,232.75,312
20110301|2010-12-23 02:30,23,232.5,233.8,232.05,232.05,217
20110301|2010-12-23 03:00,23,232.05,233.95,232,233.05,201
20110301|2010-12-23 03:30,23,232.9,233,231.5,231.5,64
20110301|2010-12-23 04:00,23,231.6,233.15,231.5,233,90
20110301|2010-12-23 04:30,23,233,233.2,232.5,232.55,19
20110301|2010-12-23 05:00,23,232.4,234.6,232.4,234.15,111
20110301|2010-12-23 05:30,23,234.1,235.1,233.65,234.1,180
20110301|2010-12-23 06:00,23,234,235,234,234.8,76
20110301|2010-12-23 06:30,23,234.5,234.9,234,234.3,98
20110301|2010-12-23 07:00,23,234.4,234.9,232.5,233.2,387
20110301|2010-12-23 07:30,23,233.2,233.45,229.85,230.55,758
20110301|2010-12-23 08:00,23,230.55,232,229.35,231.75,408
20110301|2010-12-23 08:30,23,231.75,234.9,231.5,233.85,471
20110301|2010-12-23 09:00,23,233.8,233.8,232.05,233.7,398
20110301|2010-12-23 09:30,23,233.7,234.4,232.6,234.1,328
20110301|2010-12-23 10:00,23,234.1,235.85,233.25,234.8,467
20110301|2010-12-23 10:30,23,234.65,236.55,234.25,235,460
20110301|2010-12-23 11:00,23,235.1,236.1,234.8,236.1,218
20110301|2010-12-23 11:30,23,236.05,236.05,234.75,235.1,143
20110301|2010-12-23 12:00,23,235.05,236.3,234.7,236,377
20110301|2010-12-23 12:30,23,236.15,237.65,235.8,236.55,337
20110301|2010-12-27 06:30,27,235.5,236.4,235.4,235.9,136
20110301|2010-12-27 07:00,27,236.25,236.4,233.4,234.85,206
20110301|2010-12-27 07:30,27,234.5,234.85,232.6,234.65,325
20110301|2010-12-27 08:00,27,234.35,234.6,233.9,234.4,138
20110301|2010-12-27 08:30,27,234.45,235.2,234.1,234.25,166
20110301|2010-12-27 09:00,27,234.15,235.5,234.1,235.4,172
20110301|2010-12-27 09:30,27,235.4,235.7,235,235.7,160
20110301|2010-12-27 10:00,27,235.7,236,235.05,235.2,114
20110301|2010-12-27 10:30,27,235.4,236.95,235.15,236.65,159
20110301|2010-12-27 11:00,27,236.55,238.5,236.55,238.2,521
20110301|2010-12-27 11:30,27,238.2,238.25,237.15,237.55,54
20110301|2010-12-27 12:00,27,237.45,237.85,237.1,237.55,104
20110301|2010-12-27 12:30,27,237.7,238.15,237.5,237.5,94
20110301|2010-12-28 06:30,28,238,239.7,238,238.9,183
20110301|2010-12-28 07:00,28,238.6,239,238,238.3,212
20110301|2010-12-28 07:30,28,238.25,238.3,236.1,237.4,334
20110301|2010-12-28 08:00,28,237.4,238.75,236.45,237.7,180
20110301|2010-12-28 08:30,28,237.7,238,237,237.8,111
20110301|2010-12-28 09:00,28,237.6,238.55,237.45,238.2,126
20110301|2010-12-28 09:30,28,238.6,239.35,238.1,239.35,261
20110301|2010-12-28 10:00,28,239.35,239.4,238.2,239,191
20110301|2010-12-28 10:30,28,239.25,239.9,238.7,238.9,261
20110301|2010-12-28 11:00,28,238.95,239.3,238.85,238.9,89
20110301|2010-12-28 11:30,28,239.2,239.5,238.7,238.85,99
20110301|2010-12-28 12:00,28,239,239.4,239,239.3,143
20110301|2010-12-28 12:30,28,239.3,239.4,239,239.1,201
20110301|2010-12-29 02:30,29,238.6,238.6,237.5,237.7,81
20110301|2010-12-29 03:00,29,237.85,237.85,237.6,237.7,57
20110301|2010-12-29 03:30,29,237.7,237.7,237.6,237.7,77
20110301|2010-12-29 04:00,29,237.7,238.5,237.65,238.35,30
20110301|2010-12-29 04:30,29,238.3,239.45,238.3,239.45,46
20110301|2010-12-29 05:00,29,239.45,239.8,239.25,239.25,38
20110301|2010-12-29 05:30,29,239.1,239.1,237.85,237.85,72
20110301|2010-12-29 06:00,29,238,238.4,237.25,237.25,96
20110301|2010-12-29 06:30,29,237.25,238.4,236.85,237,148
20110301|2010-12-29 07:00,29,236.6,238.1,236.55,237.7,165
20110301|2010-12-29 07:30,29,237.6,237.7,235.15,236.95,485
20110301|2010-12-29 08:00,29,236.85,239.4,236.7,239,302
20110301|2010-12-29 08:30,29,239.15,239.15,238.5,238.5,248
20110301|2010-12-29 09:00,29,238.4,239.3,238.4,239.15,144
20110301|2010-12-29 09:30,29,238.85,239.45,238.85,239.45,126
20110301|2010-12-29 10:00,29,239.45,240.45,239.25,240.05,459
20110301|2010-12-29 10:30,29,240.25,240.65,239.6,240.15,219
20110301|2010-12-29 11:00,29,240.15,240.3,239.75,240.3,97
20110301|2010-12-29 11:30,29,240.2,240.2,238.95,239.55,126
20110301|2010-12-29 12:00,29,239.7,239.9,239.2,239.4,288
20110301|2010-12-29 12:30,29,239.4,239.7,238,238.45,172
20110301|2010-12-30 02:30,30,238.5,240,238,239.8,154
20110301|2010-12-30 03:00,30,239.75,240.2,239.75,240.2,36
20110301|2010-12-30 03:30,30,240.2,240.75,240,240.4,38
20110301|2010-12-30 04:00,30,240.2,240.45,240.05,240.45,25
20110301|2010-12-30 04:30,30,240.45,241,240.45,241,90
20110301|2010-12-30 05:00,30,241,241.75,241,241.7,151
20110301|2010-12-30 05:30,30,241.7,241.7,241,241.65,67
20110301|2010-12-30 06:00,30,241.4,241.4,238.35,238.8,104
20110301|2010-12-30 06:30,30,238.7,239.8,238.7,239.8,49
20110301|2010-12-30 07:00,30,239.85,241.4,239.85,241,223
20110301|2010-12-30 07:30,30,241.3,241.3,238.8,238.85,234
20110301|2010-12-30 08:00,30,238.85,239.8,238.85,238.9,215
20110301|2010-12-30 08:30,30,238.9,239.25,236.6,238.2,447
20110301|2010-12-30 09:00,30,238.15,238.65,237.85,237.85,260
20110301|2010-12-30 09:30,30,237.85,238.1,236.9,237.25,316
20110301|2010-12-30 10:00,30,237.25,237.5,235.75,236.1,423
20110301|2010-12-30 10:30,30,236.1,237.3,235.2,235.35,375
20110301|2010-12-30 11:00,30,235.4,237.2,235.2,237,224
20110301|2010-12-30 11:30,30,237,237.25,236.5,237,84
20110301|2010-12-30 12:00,30,237,237.1,235.85,236.3,203
20110301|2010-12-30 12:30,30,236.3,236.85,236.2,236.2,153
20110301|2010-12-31 02:30,31,236.3,236.9,236.3,236.85,68
20110301|2010-12-31 03:00,31,236.5,236.85,236.5,236.5,9
20110301|2010-12-31 03:30,31,236.55,236.85,236.5,236.85,10
20110301|2010-12-31 04:00,31,236.9,238.2,236.9,238.2,103
20110301|2010-12-31 04:30,31,238.2,238.2,237.55,238.15,26
20110301|2010-12-31 05:00,31,238.15,238.85,238.15,238.5,101
20110301|2010-12-31 05:30,31,238.2,238.3,238,238.3,11
20110301|2010-12-31 06:00,31,237.85,238.05,237.8,238,35
20110301|2010-12-31 06:30,31,238,238.35,237.7,237.8,44
20110301|2010-12-31 07:00,31,237.7,238,237.7,237.9,46
20110301|2010-12-31 07:30,31,237.9,238.45,237.9,238.45,109
20110301|2010-12-31 08:00,31,238.5,238.5,238.15,238.15,71
20110301|2010-12-31 08:30,31,238.3,238.75,238.2,238.55,162
20110301|2010-12-31 09:00,31,238.45,239.7,238.45,239.7,308
20110301|2010-12-31 09:30,31,239.65,241.3,239.05,240.3,606
20110301|2010-12-31 10:00,31,240.35,240.35,239.8,240,134
20110301|2010-12-31 10:30,31,240,240.3,239.4,240.2,99
20110301|2010-12-31 11:00,31,240.2,240.7,239.95,240.35,54
20110301|2010-12-31 11:30,31,240.35,240.55,239.65,240.15,128
20110301|2010-12-31 12:00,31,240.1,241,239.75,239.75,504
20110301|2010-12-31 12:30,31,239.8,240,238,238.6,266
20110301|2011-01-04 02:30,4,238.9,239.6,237,237.35,506
20110301|2011-01-04 03:00,4,237.45,237.45,236.6,237.25,282
20110301|2011-01-04 03:30,4,237.1,237.9,236.8,237.75,196
20110301|2011-01-04 04:00,4,237.85,238.15,237.75,237.75,81
20110301|2011-01-04 04:30,4,237.8,238.2,237.6,238.2,59
20110301|2011-01-04 05:00,4,238.3,238.75,238.15,238.75,61
20110301|2011-01-04 05:30,4,238.75,238.8,238.4,238.4,80
20110301|2011-01-04 06:00,4,238.4,238.6,237.55,237.55,170
20110301|2011-01-04 06:30,4,237.5,238.2,237.5,237.75,117
20110301|2011-01-04 07:00,4,237.7,237.8,233.45,234.35,2466
20110301|2011-01-04 07:30,4,234.35,235.45,233.75,235.4,1144
20110301|2011-01-04 08:00,4,235.3,240.5,235.2,238,1874
20110301|2011-01-04 08:30,4,238,238,235.9,236.75,701
20110301|2011-01-04 09:00,4,236.75,237.25,235.2,235.7,450
20110301|2011-01-04 09:30,4,235.95,236.4,235.2,235.75,477
20110301|2011-01-04 10:00,4,235.6,236.45,235.3,236.15,415
20110301|2011-01-04 10:30,4,236.15,237,235.75,236.15,429
20110301|2011-01-04 11:00,4,236.45,237.85,236.05,236.9,397
20110301|2011-01-04 11:30,4,236.7,236.7,235.05,235.3,498
20110301|2011-01-04 12:00,4,235.5,236,234.7,234.7,997
20110301|2011-01-04 12:30,4,234.7,235.15,232,232.75,1199
20110301|2011-01-05 02:30,5,234.1,234.55,233.4,233.6,498
20110301|2011-01-05 03:00,5,233.6,233.8,231.55,232.6,531
20110301|2011-01-05 03:30,5,232.6,232.8,231.7,232.5,166
20110301|2011-01-05 04:00,5,232.4,232.5,231.7,231.8,53
20110301|2011-01-05 04:30,5,231.75,231.75,230.75,231,206
20110301|2011-01-05 05:00,5,231,231.3,230.1,230.25,418
20110301|2011-01-05 05:30,5,230.35,231.15,230,230.95,236
20110301|2011-01-05 06:00,5,230.85,232.35,230.7,231.8,176
20110301|2011-01-05 06:30,5,231.7,232.35,230.7,231.4,155
20110301|2011-01-05 07:00,5,231.2,232.7,230.95,231.9,355
20110301|2011-01-05 07:30,5,231.9,234.1,231.7,233.15,835
20110301|2011-01-05 08:00,5,233.25,233.55,232.3,233,418
20110301|2011-01-05 08:30,5,233.05,233.45,231.3,233,923
20110301|2011-01-05 09:00,5,232.85,235,232.7,235,758
20110301|2011-01-05 09:30,5,235,235.3,233.5,234.2,732
20110301|2011-01-05 10:00,5,234.4,235.9,233.95,235.45,662
20110301|2011-01-05 10:30,5,235.6,237.9,234,234.35,1158
20110301|2011-01-05 11:00,5,234.35,235.15,234.05,234.35,464
20110301|2011-01-05 11:30,5,234.45,234.45,233.25,234.25,388
20110301|2011-01-05 12:00,5,234.15,234.2,232.25,232.8,848
20110301|2011-01-05 12:30,5,232.85,233.75,232.5,232.95,327
20110301|2011-01-06 02:30,6,233.6,236,233.3,235,377
20110301|2011-01-06 03:00,6,235.1,236.85,234.9,236.7,419
20110301|2011-01-06 03:30,6,236.65,236.65,234.75,235.7,107
20110301|2011-01-06 04:00,6,235.85,236,235.1,235.1,59
20110301|2011-01-06 04:30,6,235.25,235.7,234.95,234.95,34
20110301|2011-01-06 05:00,6,234.9,235.35,234.6,234.75,44
20110301|2011-01-06 05:30,6,234.75,235.2,234.7,235,73
20110301|2011-01-06 06:00,6,235.15,235.2,234.7,234.85,73
20110301|2011-01-06 06:30,6,234.9,234.9,233.9,234.1,168
20110301|2011-01-06 07:00,6,234.1,234.55,232.95,233.8,492
20110301|2011-01-06 07:30,6,233.85,233.95,232.1,233.65,842
20110301|2011-01-06 08:00,6,233.75,234.9,233.4,234.3,312
20110301|2011-01-06 08:30,6,234.35,234.5,233.5,234.3,214
20110301|2011-01-06 09:00,6,234.3,235.35,232.7,234.35,593
20110301|2011-01-06 09:30,6,234.35,235.6,233.3,234.3,655
20110301|2011-01-06 10:00,6,234.25,234.45,233.5,234,432
20110301|2011-01-06 10:30,6,233.75,234.85,233.5,234.05,346
20110301|2011-01-06 11:00,6,234.1,234.6,233.7,234.25,245
20110301|2011-01-06 11:30,6,234.1,234.35,233.75,234.1,98
20110301|2011-01-06 12:00,6,234.25,234.25,232.2,233.25,845
20110301|2011-01-06 12:30,6,233.25,233.45,232.35,232.5,396
20110301|2011-01-07 02:30,7,232.55,233,231.5,232,274
20110301|2011-01-07 03:00,7,232.15,233.4,232.1,233,145
20110301|2011-01-07 03:30,7,232.9,233,232.65,233,29
20110301|2011-01-07 04:00,7,232.9,234,232.9,233.2,119
20110301|2011-01-07 04:30,7,233.3,234.3,233.2,234,131
20110301|2011-01-07 05:00,7,234,234.05,233.5,233.5,64
20110301|2011-01-07 05:30,7,233.7,234.15,233.6,233.65,98
20110301|2011-01-07 06:00,7,233.7,233.7,233.5,233.55,10
20110301|2011-01-07 06:30,7,233.75,233.8,232.35,232.5,160
20110301|2011-01-07 07:00,7,232.45,233,231.6,232.6,400
20110301|2011-01-07 07:30,7,232.3,234.4,231.15,233.4,1062
20110301|2011-01-07 08:00,7,233.25,233.85,232.25,233.85,353
20110301|2011-01-07 08:30,7,233.8,233.85,232.9,233.7,445
20110301|2011-01-07 09:00,7,233.8,235.5,233.3,234.8,1217
20110301|2011-01-07 09:30,7,234.95,235,233.5,234.25,465
20110301|2011-01-07 10:00,7,234.3,234.7,232.7,233.25,579
20110301|2011-01-07 10:30,7,233.15,233.2,232.55,232.7,454
20110301|2011-01-07 11:00,7,232.65,233.25,232.55,232.75,611
20110301|2011-01-07 11:30,7,232.7,232.7,232.25,232.3,663
20110301|2011-01-07 12:00,7,232.4,232.45,230.3,230.9,2955
20110301|2011-01-07 12:30,7,230.95,232,230.8,231.2,507
20110301|2011-01-10 02:30,10,231.2,231.9,230.55,230.8,356
20110301|2011-01-10 03:00,10,230.8,231.2,230.8,231.1,42
20110301|2011-01-10 03:30,10,231.1,231.6,231.1,231.35,42
20110301|2011-01-10 04:00,10,231.35,231.45,231.2,231.3,39
20110301|2011-01-10 04:30,10,231.25,231.25,231,231,41
20110301|2011-01-10 05:00,10,231.2,231.6,231,231.6,67
20110301|2011-01-10 05:30,10,231.6,232.35,231.6,232.2,108
20110301|2011-01-10 06:00,10,232.15,232.45,232.15,232.25,42
20110301|2011-01-10 06:30,10,232.25,232.35,231.7,232.05,97
20110301|2011-01-10 07:00,10,232.2,232.5,231.35,231.95,151
20110301|2011-01-10 07:30,10,231.75,233.9,231.5,233.2,774
20110301|2011-01-10 08:00,10,233.35,233.9,232.45,232.8,414
20110301|2011-01-10 08:30,10,232.75,232.9,231.5,232.2,380
20110301|2011-01-10 09:00,10,232,233.3,231.8,233.15,347
20110301|2011-01-10 09:30,10,233.25,235.15,232.95,233.5,1480
20110301|2011-01-10 10:00,10,233.45,233.9,233.25,233.5,345
20110301|2011-01-10 10:30,10,233.55,233.55,232.3,233.15,299
20110301|2011-01-10 11:00,10,233.1,233.75,232.6,232.85,243
20110301|2011-01-10 11:30,10,232.85,232.9,231.2,231.7,758
20110301|2011-01-10 12:00,10,231.65,231.75,230.7,231.35,2439
20110301|2011-01-10 12:30,10,231.3,232.2,231.3,231.7,504
20110301|2011-01-11 02:30,11,231.25,231.35,230.85,231.2,396
20110301|2011-01-11 03:00,11,231.3,232.45,231.3,232.45,145
20110301|2011-01-11 03:30,11,232.35,233.45,232.3,233.25,142
20110301|2011-01-11 04:00,11,233.2,233.7,233.05,233.65,74
20110301|2011-01-11 04:30,11,233.5,233.85,233.45,233.7,59
20110301|2011-01-11 05:00,11,233.9,233.9,233.4,233.55,57
20110301|2011-01-11 05:30,11,233.65,234.1,233.4,233.7,104
20110301|2011-01-11 06:00,11,233.5,233.9,233.35,233.7,152
20110301|2011-01-11 06:30,11,233.7,234.5,233.5,234.25,333
20110301|2011-01-11 07:00,11,234.15,234.25,232.55,233,514
20110301|2011-01-11 07:30,11,232.75,236.7,232.7,234.15,1866
20110301|2011-01-11 08:00,11,234.15,234.15,232.5,233.95,959
20110301|2011-01-11 08:30,11,233.8,234.15,233.4,233.65,446
20110301|2011-01-11 09:00,11,233.65,234.5,233.55,233.85,372
20110301|2011-01-11 09:30,11,233.95,234.45,233.7,234.05,376
20110301|2011-01-11 10:00,11,234.1,235.2,234.05,234.5,686
20110301|2011-01-11 10:30,11,234.55,235.15,233.8,234.1,437
20110301|2011-01-11 11:00,11,234.1,234.4,233.6,233.75,461
20110301|2011-01-11 11:30,11,233.75,234.05,233.15,233.5,519
20110301|2011-01-11 12:00,11,233.65,235.2,233.3,234.8,2180
20110301|2011-01-11 12:30,11,234.8,234.95,234.25,234.35,535
20110301|2011-01-11 13:00,11,234.35,234.35,234.35,234.35,1
20110301|2011-01-12 02:30,12,236.4,236.9,235.7,236.7,455
20110301|2011-01-12 03:00,12,236.6,237.6,236.6,237.3,217
20110301|2011-01-12 03:30,12,237.3,238.2,237.05,238.2,195
20110301|2011-01-12 04:00,12,238.25,238.8,237.8,237.8,214
20110301|2011-01-12 04:30,12,237.95,238.35,237.8,238.2,68
20110301|2011-01-12 05:00,12,238.25,238.25,237.1,237.7,161
20110301|2011-01-12 05:30,12,237.5,237.65,237.35,237.4,59
20110301|2011-01-12 06:00,12,237.45,238.2,237.4,237.8,143
20110301|2011-01-12 06:30,12,237.8,238.45,237.8,238.05,357
20110301|2011-01-12 07:00,12,238.15,239.2,238,239.05,881
20110301|2011-01-12 07:30,12,238.85,242.95,238.75,240.35,3386
20110301|2011-01-12 08:00,12,240.45,241.35,240.05,240.9,1120
20110301|2011-01-12 08:30,12,240.95,242.3,240.85,241.95,749
20110301|2011-01-12 09:00,12,241.95,242.1,241.2,241.95,825
20110301|2011-01-12 09:30,12,241.9,242.75,241.65,242.1,1142
20110301|2011-01-12 10:00,12,242.25,242.4,241.5,241.65,555
20110301|2011-01-12 10:30,12,241.65,241.8,240.8,241.5,820
20110301|2011-01-12 11:00,12,241.4,241.6,240.5,240.55,595
20110301|2011-01-12 11:30,12,240.55,241.1,240.05,241,410
20110301|2011-01-12 12:00,12,241,244.5,240.1,240.15,3235
20110301|2011-01-12 12:30,12,240.15,240.9,239.5,240.4,1060
20110301|2011-01-13 02:30,13,240.35,240.5,239.1,239.4,535
20110301|2011-01-13 03:00,13,239.55,239.9,239.5,239.9,82
20110301|2011-01-13 03:30,13,239.9,239.9,239.55,239.8,58
20110301|2011-01-13 04:00,13,239.9,240.4,239.9,240.3,128
20110301|2011-01-13 04:30,13,240.35,240.85,240.1,240.15,142
20110301|2011-01-13 05:00,13,240.05,240.65,240.05,240.5,70
20110301|2011-01-13 05:30,13,240.65,241.2,240.65,241.05,106
20110301|2011-01-13 06:00,13,241.1,241.2,240.75,240.75,96
20110301|2011-01-13 06:30,13,240.8,241,240.25,240.5,99
20110301|2011-01-13 07:00,13,240.55,240.55,238.1,239.2,859
20110301|2011-01-13 07:30,13,239.25,239.55,239,239.2,598
20110301|2011-01-13 08:00,13,239.3,240.3,239.3,240,455
20110301|2011-01-13 08:30,13,239.95,240.05,239.2,239.65,253
20110301|2011-01-13 09:00,13,239.5,239.95,239.2,239.95,268
20110301|2011-01-13 09:30,13,240,240.2,239.1,239.2,403
20110301|2011-01-13 10:00,13,239.2,239.55,238.7,239,556
20110301|2011-01-13 10:30,13,239.1,239.35,238.7,238.8,345
20110301|2011-01-13 11:00,13,238.8,239.05,237.3,237.85,1342
20110301|2011-01-13 11:30,13,237.85,238.6,237.8,238.25,289
20110301|2011-01-13 12:00,13,238.1,238.95,237.15,237.35,2333
20110301|2011-01-13 12:30,13,237.4,237.65,236.6,237.25,798
20110301|2011-01-14 02:30,14,238,238.5,237.5,238.4,296
20110301|2011-01-14 03:00,14,238.45,238.9,238.45,238.7,167
20110301|2011-01-14 03:30,14,238.75,239.15,238.5,238.9,164
20110301|2011-01-14 04:00,14,238.85,239,238.1,238.5,197
20110301|2011-01-14 04:30,14,238.6,238.6,237.6,237.75,94
20110301|2011-01-14 05:00,14,237.6,238,237.25,237.8,74
20110301|2011-01-14 05:30,14,237.7,238,237.5,237.65,58
20110301|2011-01-14 06:00,14,237.65,237.9,236.6,237,220
20110301|2011-01-14 06:30,14,236.95,237.3,236.85,236.9,56
20110301|2011-01-14 07:00,14,236.75,237.15,235,235.95,911
20110301|2011-01-14 07:30,14,235.9,236.5,235.35,235.45,475
20110301|2011-01-14 08:00,14,235.35,235.35,231.55,233.4,3927
20110301|2011-01-14 08:30,14,233.35,234.3,233.05,234.3,471
20110301|2011-01-14 09:00,14,234.3,234.65,233,233.3,641
20110301|2011-01-14 09:30,14,233.3,234,232.8,233.8,457
20110301|2011-01-14 10:00,14,233.8,235.35,233.55,234.5,639
20110301|2011-01-14 10:30,14,234.5,235,233.8,234.8,362
20110301|2011-01-14 11:00,14,234.45,235.2,234.4,234.65,314
20110301|2011-01-14 11:30,14,234.8,236.5,234.65,235.35,384
20110301|2011-01-14 12:00,14,235.3,236,234.05,234.2,872
20110301|2011-01-14 12:30,14,234.25,234.85,233.75,234.6,632
20110301|2011-01-18 02:30,18,235.35,236.35,235.25,236.15,385
20110301|2011-01-18 03:00,18,236.2,236.9,236.05,236.35,253
20110301|2011-01-18 03:30,18,236.25,236.9,235.8,236.8,91
20110301|2011-01-18 04:00,18,236.9,236.9,236.3,236.35,175
20110301|2011-01-18 04:30,18,236.3,236.7,236.2,236.65,59
20110301|2011-01-18 05:00,18,236.7,237.5,236.65,236.7,185
20110301|2011-01-18 05:30,18,236.85,236.9,236.6,236.85,33
20110301|2011-01-18 06:00,18,236.65,236.8,236.25,236.6,104
20110301|2011-01-18 06:30,18,236.55,237.15,236.45,236.6,97
20110301|2011-01-18 07:00,18,236.55,237.35,236.1,236.6,321
20110301|2011-01-18 07:30,18,236.75,237.15,235.85,236.6,431
20110301|2011-01-18 08:00,18,236.65,236.65,235.7,236.05,365
20110301|2011-01-18 08:30,18,236.05,236.5,235.8,236.3,292
20110301|2011-01-18 09:00,18,236.35,236.8,235.9,236.5,305
20110301|2011-01-18 09:30,18,236.4,236.45,235.15,235.75,587
20110301|2011-01-18 10:00,18,235.7,236.3,235.45,235.75,441
20110301|2011-01-18 10:30,18,235.8,236.25,235.1,235.2,246
20110301|2011-01-18 11:00,18,235.3,235.85,234.9,235.5,308
20110301|2011-01-18 11:30,18,235.5,235.65,234.35,234.85,378
20110301|2011-01-18 12:00,18,234.9,235.6,234.45,235.3,410
20110301|2011-01-18 12:30,18,235.5,235.75,235.2,235.75,227
20110301|2011-01-19 02:30,19,236,236.7,235.8,236.2,215
20110301|2011-01-19 03:00,19,236.05,236.5,236.05,236.3,26
20110301|2011-01-19 03:30,19,236.3,236.35,235.5,235.95,153
20110301|2011-01-19 04:00,19,236,236.3,235.9,236.3,66
20110301|2011-01-19 04:30,19,236.4,236.5,236.3,236.35,39
20110301|2011-01-19 05:00,19,236.3,236.45,235.75,235.8,68
20110301|2011-01-19 05:30,19,235.8,235.8,234.15,234.6,280
20110301|2011-01-19 06:00,19,234.55,234.7,233.75,233.75,330
20110301|2011-01-19 06:30,19,233.75,234.75,233.1,234.7,363
20110301|2011-01-19 07:00,19,234.75,234.75,233.75,234.55,362
20110301|2011-01-19 07:30,19,234.55,234.55,231.1,232.4,2054
20110301|2011-01-19 08:00,19,232.35,233.4,232.15,233.2,575
20110301|2011-01-19 08:30,19,233.15,234.05,233.1,233.65,596
20110301|2011-01-19 09:00,19,233.7,235,233.4,233.6,749
20110301|2011-01-19 09:30,19,233.55,234.4,233.45,234.15,373
20110301|2011-01-19 10:00,19,234.15,234.9,233.95,234.05,323
20110301|2011-01-19 10:30,19,234.05,234.15,233.5,233.9,349
20110301|2011-01-19 11:00,19,234,234,232.9,233.15,519
20110301|2011-01-19 11:30,19,233.1,233.35,232.3,232.45,439
20110301|2011-01-19 12:00,19,232.5,232.75,231.9,232.3,563
20110301|2011-01-19 12:30,19,232.45,232.45,231.7,232,404
20110301|2011-01-20 02:30,20,232.05,232.8,232.05,232.3,299
20110301|2011-01-20 03:00,20,232.15,232.8,232.05,232.75,94
20110301|2011-01-20 03:30,20,232.5,232.7,232.25,232.3,71
20110301|2011-01-20 04:00,20,232.3,232.3,231.6,231.9,154
20110301|2011-01-20 04:30,20,231.95,232.1,231.55,231.95,172
20110301|2011-01-20 05:00,20,231.85,232.7,231.75,232.7,97
20110301|2011-01-20 05:30,20,232.7,232.95,232.5,232.7,77
20110301|2011-01-20 06:00,20,232.7,233.1,232.5,232.5,66
20110301|2011-01-20 06:30,20,232.6,232.6,231.7,231.7,115
20110301|2011-01-20 07:00,20,231.9,231.9,228.25,230.3,3189
20110301|2011-01-20 07:30,20,230.3,234.2,230.1,232.05,1875
20110301|2011-01-20 08:00,20,232.1,232.1,231.15,231.45,357
20110301|2011-01-20 08:30,20,231.5,231.5,226.5,228.65,3965
20110301|2011-01-20 09:00,20,228.75,229.95,228.05,228.3,1199
20110301|2011-01-20 09:30,20,228.3,231.5,228.3,230.65,841
20110301|2011-01-20 10:00,20,230.65,231,229.65,229.95,462
20110301|2011-01-20 10:30,20,229.85,232.05,229.8,231.55,564
20110301|2011-01-20 11:00,20,231.45,232.35,230.8,231.65,277
20110301|2011-01-20 11:30,20,231.6,231.7,231.15,231.5,95
20110301|2011-01-20 12:00,20,231.7,232.1,230.4,231.9,553
20110301|2011-01-20 12:30,20,231.8,233.4,231.7,233.2,667
20110301|2011-01-21 02:30,21,232.9,234.2,232.9,234.15,247
20110301|2011-01-21 03:00,21,233.9,235.1,233.5,234.7,402
20110301|2011-01-21 03:30,21,234.7,234.95,234.25,234.9,95
20110301|2011-01-21 04:00,21,234.85,235.1,234.5,234.6,79
20110301|2011-01-21 04:30,21,234.5,235,234.45,234.9,29
20110301|2011-01-21 05:00,21,234.9,235.05,234.7,235,44
20110301|2011-01-21 05:30,21,235.1,235.1,234.35,234.75,37
20110301|2011-01-21 06:00,21,234.6,234.8,234.5,234.55,43
20110301|2011-01-21 06:30,21,234.55,234.75,233.9,234.05,64
20110301|2011-01-21 07:00,21,234.05,236.1,233.65,236.1,1076
20110301|2011-01-21 07:30,21,236.15,241.8,236.1,240.3,3910
20110301|2011-01-21 08:00,21,240.4,240.7,239.1,239.3,1192
20110301|2011-01-21 08:30,21,239.4,240,238.9,239.1,585
20110301|2011-01-21 09:00,21,239.1,239.35,237.9,238.65,741
20110301|2011-01-21 09:30,21,238.65,239.95,238.55,239.1,707
20110301|2011-01-21 10:00,21,239.25,239.85,238.5,239.8,401
20110301|2011-01-21 10:30,21,239.85,240.35,238.9,239.75,778
20110301|2011-01-21 11:00,21,239.7,240.15,239.15,239.4,231
20110301|2011-01-21 11:30,21,239.75,240.8,239.45,240.45,457
20110301|2011-01-21 12:00,21,240.5,240.6,239.8,240.35,615
20110301|2011-01-21 12:30,21,240.35,240.75,240,240.35,452
20110301|2011-01-24 02:30,24,239.6,241,239.55,240.3,628
20110301|2011-01-24 03:00,24,240,241,239.8,239.85,186
20110301|2011-01-24 03:30,24,239.95,240,238.5,238.85,143
20110301|2011-01-24 04:00,24,239.15,240,238.95,239.9,118
20110301|2011-01-24 04:30,24,239.5,239.85,239.3,239.55,13
20110301|2011-01-24 05:00,24,239.6,239.7,239,239.6,32
20110301|2011-01-24 05:30,24,239.4,239.6,238.5,238.8,53
20110301|2011-01-24 06:00,24,238.8,239,238.55,238.75,35
20110301|2011-01-24 06:30,24,238.95,239.35,238,238.95,84
20110301|2011-01-24 07:00,24,238.6,241,237.3,238.55,729
20110301|2011-01-24 07:30,24,238.4,239.7,237.65,238.35,512
20110301|2011-01-24 08:00,24,238.3,238.5,237.65,237.7,488
20110301|2011-01-24 08:30,24,237.9,238.35,236.45,236.6,803
20110301|2011-01-24 09:00,24,236.75,238.2,236.4,237.05,484
20110301|2011-01-24 09:30,24,236.95,238.4,236.75,237.8,322
20110301|2011-01-24 10:00,24,237.7,238.15,237.05,237.75,231
20110301|2011-01-24 10:30,24,237.8,238.3,237.05,237.05,183
20110301|2011-01-24 11:00,24,237.2,237.5,237.05,237.25,164
20110301|2011-01-24 11:30,24,237.2,237.65,237.05,237.65,220
20110301|2011-01-24 12:00,24,237.65,237.9,237,237.4,407
20110301|2011-01-24 12:30,24,237.35,237.7,237,237.1,273
20110301|2011-01-25 02:30,25,237.3,237.3,236.25,236.85,163
20110301|2011-01-25 03:00,25,236.85,238.3,236.85,238,144
20110301|2011-01-25 03:30,25,237.7,238,235.9,236,194
20110301|2011-01-25 04:00,25,236.1,237.3,236.1,236.6,77
20110301|2011-01-25 04:30,25,236.95,237.1,235.1,235.2,312
20110301|2011-01-25 05:00,25,235.2,235.7,234.65,234.8,275
20110301|2011-01-25 05:30,25,235,235.6,234.8,235.25,82
20110301|2011-01-25 06:00,25,235.1,235.4,234.8,235.3,89
20110301|2011-01-25 06:30,25,235.3,235.55,234.85,234.95,86
20110301|2011-01-25 07:00,25,235.1,235.1,234.4,234.85,507
20110301|2011-01-25 07:30,25,234.85,235.6,234,234.4,850
20110301|2011-01-25 08:00,25,234.35,236.35,233.6,236.2,629
20110301|2011-01-25 08:30,25,236.05,236.35,235.1,235.35,280
20110301|2011-01-25 09:00,25,235.5,235.95,234.25,235.25,443
20110301|2011-01-25 09:30,25,235.25,235.6,234.7,235.05,436
20110301|2011-01-25 10:00,25,235.15,235.3,233.2,233.45,980
20110301|2011-01-25 10:30,25,233.45,233.65,230.3,231.15,5014
20110301|2011-01-25 11:00,25,231.2,231.75,230.7,231.55,776
20110301|2011-01-25 11:30,25,231.55,231.7,231.3,231.5,280
20110301|2011-01-25 12:00,25,231.5,231.5,231,231.15,528
20110301|2011-01-25 12:30,25,231.3,232.25,230.95,232,500
20110301|2011-01-26 02:30,26,231.8,233.45,231.8,233.25,413
20110301|2011-01-26 03:00,26,233.25,233.4,232.9,233,108
20110301|2011-01-26 03:30,26,233.2,233.7,233.2,233.65,101
20110301|2011-01-26 04:00,26,233.75,234.05,233.65,234,153
20110301|2011-01-26 04:30,26,234.1,234.4,233.75,234.25,121
20110301|2011-01-26 05:00,26,234.3,235.15,234.3,234.6,148
20110301|2011-01-26 05:30,26,234.65,235.2,234.65,235.2,137
20110301|2011-01-26 06:00,26,235,235.75,234.4,235.75,63
20110301|2011-01-26 06:30,26,235.75,235.75,234.3,234.35,161
20110301|2011-01-26 07:00,26,234.75,235.2,233.8,234.2,380
20110301|2011-01-26 07:30,26,234.1,234.35,232.35,233.3,612
20110301|2011-01-26 08:00,26,233.3,233.9,232.9,233.75,170
20110301|2011-01-26 08:30,26,233.8,239.15,233.8,238.1,3935
20110301|2011-01-26 09:00,26,238.2,240.35,237.85,240.05,1604
20110301|2011-01-26 09:30,26,239.9,240.2,237.75,237.9,969
20110301|2011-01-26 10:00,26,237.9,237.95,237,237.5,422
20110301|2011-01-26 10:30,26,237.5,238.3,237.4,237.55,443
20110301|2011-01-26 11:00,26,237.5,238.7,237.1,238.15,433
20110301|2011-01-26 11:30,26,238.15,239.1,237.1,239.1,355
20110301|2011-01-26 12:00,26,239.1,239.35,237.1,237.6,470
20110301|2011-01-26 12:30,26,237.6,238.25,237.2,238,319
20110301|2011-01-27 02:30,27,238.2,238.25,236.2,237.4,267
20110301|2011-01-27 03:00,27,237.4,238.15,237,237.7,175
20110301|2011-01-27 03:30,27,237.7,237.85,237,237.85,85
20110301|2011-01-27 04:00,27,237.75,238.15,237.7,237.75,59
20110301|2011-01-27 04:30,27,237.75,238.9,237.7,238.6,83
20110301|2011-01-27 05:00,27,238.65,238.8,238.2,238.45,43
20110301|2011-01-27 05:30,27,238.4,238.4,238,238,12
20110301|2011-01-27 06:00,27,238.2,238.9,238.2,238.9,38
20110301|2011-01-27 06:30,27,238.9,239.55,238.7,239.25,207
20110301|2011-01-27 07:00,27,239.25,241.5,238.25,239.05,1351
20110301|2011-01-27 07:30,27,239.05,239.3,237.5,238.6,579
20110301|2011-01-27 08:00,27,238.35,238.35,234.7,236.1,953
20110301|2011-01-27 08:30,27,236.1,237.1,235.8,236,197
20110301|2011-01-27 09:00,27,236,237.9,235.2,237.9,549
20110301|2011-01-27 09:30,27,237.75,237.85,236.65,236.9,199
20110301|2011-01-27 10:00,27,236.7,236.8,235.45,235.8,597
20110301|2011-01-27 10:30,27,235.9,237.5,235.75,237.3,269
20110301|2011-01-27 11:00,27,237.4,237.9,237,237.4,245
20110301|2011-01-27 11:30,27,237.15,237.45,236.5,236.8,151
20110301|2011-01-27 12:00,27,237,237.8,236.4,237.4,552
20110301|2011-01-27 12:30,27,237.45,237.8,237.1,237.4,294
20110301|2011-01-28 02:30,28,236.7,236.95,235.85,236.9,147
20110301|2011-01-28 03:00,28,236.9,237.7,236.6,237.7,93
20110301|2011-01-28 03:30,28,237.7,237.7,237,237,67
20110301|2011-01-28 04:00,28,237.05,237.45,237.05,237.35,23
20110301|2011-01-28 04:30,28,237.4,237.5,237.25,237.5,7
20110301|2011-01-28 05:00,28,237.25,237.5,237.2,237.4,12
20110301|2011-01-28 05:30,28,237.35,238,237.3,237.9,70
20110301|2011-01-28 06:00,28,237.9,239.95,237.9,239.25,604
20110301|2011-01-28 06:30,28,239.25,240,239,239.65,158
20110301|2011-01-28 07:00,28,239.55,242.25,239.5,239.8,1745
20110301|2011-01-28 07:30,28,239.75,246.35,239.6,243.95,3013
20110301|2011-01-28 08:00,28,243.95,244.25,242.65,243.1,480
20110301|2011-01-28 08:30,28,243,244.15,242.85,243.65,404
20110301|2011-01-28 09:00,28,243.7,244.35,243.2,244.15,508
20110301|2011-01-28 09:30,28,244.15,244.5,243.6,243.8,350
20110301|2011-01-28 10:00,28,243.85,244.25,243.45,243.8,263
20110301|2011-01-28 10:30,28,243.8,244.4,243.2,244.2,551
20110301|2011-01-28 11:00,28,244.2,244.7,243.55,244.7,384
20110301|2011-01-28 11:30,28,244.7,244.7,243.9,244.25,260
20110301|2011-01-28 12:00,28,244.25,245.75,243.35,245.5,996
20110301|2011-01-28 12:30,28,245.35,246,245.25,245.85,652
20110301|2011-01-31 02:30,31,245.5,246.6,245,246.3,263
20110301|2011-01-31 03:00,31,246.45,247.5,246.35,246.4,368
20110301|2011-01-31 03:30,31,246.5,247.65,246.3,246.75,157
20110301|2011-01-31 04:00,31,246.95,247.9,246.9,247.9,80
20110301|2011-01-31 04:30,31,247.85,247.9,247.2,247.4,52
20110301|2011-01-31 05:00,31,247.75,248.2,247.5,247.85,100
20110301|2011-01-31 05:30,31,248,248,247.65,247.65,54
20110301|2011-01-31 06:00,31,247.6,247.95,247.5,247.8,37
20110301|2011-01-31 06:30,31,247.85,249.05,247.85,249,335
20110301|2011-01-31 07:00,31,248.95,250.75,248.4,250.25,1140
20110301|2011-01-31 07:30,31,250.25,250.5,248.1,248.25,777
20110301|2011-01-31 08:00,31,248.2,248.8,246.6,247.5,745
20110301|2011-01-31 08:30,31,247.7,247.95,246.8,246.8,270
20110301|2011-01-31 09:00,31,246.8,247.3,245.1,245.8,950
20110301|2011-01-31 09:30,31,245.75,246.2,244.6,245.7,949
20110301|2011-01-31 10:00,31,245.6,246.05,243.8,245.2,770
20110301|2011-01-31 10:30,31,245.05,245.8,243.85,245.55,505
20110301|2011-01-31 11:00,31,245.7,246.15,244.3,244.55,626
20110301|2011-01-31 11:30,31,244.65,244.95,243.25,243.4,565
20110301|2011-01-31 12:00,31,243.7,245.6,243.55,245.15,1114
20110301|2011-01-31 12:30,31,245.1,245.95,244.95,245.3,301
20110301|2011-02-01 02:30,1,245.55,247.25,245.35,247,313
20110301|2011-02-01 03:00,1,247,247.8,246.9,247.55,105
20110301|2011-02-01 03:30,1,247.5,247.75,247.05,247.75,53
20110301|2011-02-01 04:00,1,247.75,247.9,247.3,247.6,30
20110301|2011-02-01 04:30,1,247.6,247.65,246.55,247.1,66
20110301|2011-02-01 05:00,1,247.1,247.6,246.65,247,132
20110301|2011-02-01 05:30,1,246.65,247.2,246.5,246.95,30
20110301|2011-02-01 06:00,1,247,247.75,246.8,247,299
20110301|2011-02-01 06:30,1,247.1,247.3,246.35,246.45,125
20110301|2011-02-01 07:00,1,246.7,247.6,245.8,247.45,633
20110301|2011-02-01 07:30,1,247.45,247.7,246.2,246.9,502
20110301|2011-02-01 08:00,1,246.95,248.5,246.85,247.7,862
20110301|2011-02-01 08:30,1,247.7,247.8,246.5,247.5,563
20110301|2011-02-01 09:00,1,247.4,248.5,247.1,247.65,647
20110301|2011-02-01 09:30,1,247.5,248.3,246.45,247.3,654
20110301|2011-02-01 10:00,1,247.45,247.5,245.9,246.85,505
20110301|2011-02-01 10:30,1,246.75,247.9,246.75,246.95,296
20110301|2011-02-01 11:00,1,247,247.9,246.85,247.9,222
20110301|2011-02-01 11:30,1,247.9,249.75,247.7,249.35,1190
20110301|2011-02-01 12:00,1,249.45,249.75,248.9,249.1,646
20110301|2011-02-01 12:30,1,249.1,249.3,248.15,248.4,448
20110301|2011-02-02 02:30,2,249.3,249.65,248.6,249.55,202
20110301|2011-02-02 03:00,2,249.55,249.6,249,249.05,48
20110301|2011-02-02 03:30,2,249.25,249.55,249.1,249.55,39
20110301|2011-02-02 04:00,2,249.55,249.95,249.45,249.6,53
20110301|2011-02-02 04:30,2,249.5,249.75,249.5,249.5,16
20110301|2011-02-02 05:00,2,249.55,250,249.1,249.7,94
20110301|2011-02-02 05:30,2,249.8,250,249.5,249.9,98
20110301|2011-02-02 06:00,2,249.85,250.2,249.7,249.7,218
20110301|2011-02-02 06:30,2,249.65,249.65,249.05,249.15,95
20110301|2011-02-02 07:00,2,249.2,250.2,249,249.3,581
20110301|2011-02-02 07:30,2,249.3,249.8,247.6,248.3,656
20110301|2011-02-02 08:00,2,248.45,249.1,247.1,248.75,493
20110301|2011-02-02 08:30,2,248.95,251.5,248.95,249.6,1437
20110301|2011-02-02 09:00,2,249.6,249.95,248.2,249.75,380
20110301|2011-02-02 09:30,2,249.75,249.9,249.3,249.85,293
20110301|2011-02-02 10:00,2,249.85,250,249.4,249.75,392
20110301|2011-02-02 10:30,2,249.7,249.9,249.5,249.65,162
20110301|2011-02-02 11:00,2,249.7,249.85,249.15,249.5,243
20110301|2011-02-02 11:30,2,249.5,249.9,249.4,249.8,154
20110301|2011-02-02 12:00,2,249.85,250.5,249.5,250.4,487
20110301|2011-02-02 12:30,2,250.35,250.7,250.2,250.4,436
20110301|2011-02-03 02:30,3,250.9,251.4,250.75,251.35,158
20110301|2011-02-03 03:00,3,251.1,251.45,250.8,251.05,73
20110301|2011-02-03 03:30,3,251.1,251.15,250.7,251.15,28
20110301|2011-02-03 04:00,3,251.15,251.25,250.5,250.85,52
20110301|2011-02-03 04:30,3,250.85,251,250.35,251,63
20110301|2011-02-03 05:00,3,250.9,250.9,250.1,250.5,60
20110301|2011-02-03 05:30,3,250.5,251.3,250.45,251.3,64
20110301|2011-02-03 06:00,3,251.25,251.25,250.6,250.75,42
20110301|2011-02-03 06:30,3,251,251.85,251,251.5,135
20110301|2011-02-03 07:00,3,251.3,252.45,251.1,252.1,549
20110301|2011-02-03 07:30,3,251.95,252.05,251.1,251.45,409
20110301|2011-02-03 08:00,3,251.35,253.2,251.25,253.15,619
20110301|2011-02-03 08:30,3,253.05,253.6,252,253.15,697
20110301|2011-02-03 09:00,3,253.15,253.3,251.5,252.45,711
20110301|2011-02-03 09:30,3,252.4,252.4,251.2,252.35,562
20110301|2011-02-03 10:00,3,252.5,253.2,251.8,251.8,437
20110301|2011-02-03 10:30,3,252,252.3,251.85,252,278
20110301|2011-02-03 11:00,3,252,252,250.85,251,609
20110301|2011-02-03 11:30,3,250.9,252.2,250.9,251.75,287
20110301|2011-02-03 12:00,3,251.85,251.9,250.45,251.4,511
20110301|2011-02-03 12:30,3,251.35,252.15,251.15,251.5,230
20110301|2011-02-03 13:00,3,251.85,251.85,251.85,251.85,1
20110301|2011-02-04 02:30,4,250,250,248.5,249.15,545
20110301|2011-02-04 03:00,4,249.15,249.2,248.25,248.9,120
20110301|2011-02-04 03:30,4,248.7,249.5,248.55,249.5,103
20110301|2011-02-04 04:00,4,249.5,249.65,249.2,249.3,46
20110301|2011-02-04 04:30,4,249.25,249.65,249.05,249.6,58
20110301|2011-02-04 05:00,4,249.65,249.9,249.55,249.65,34
20110301|2011-02-04 05:30,4,249.65,250.4,249.4,250.2,97
20110301|2011-02-04 06:00,4,250.25,250.45,250,250.3,53
20110301|2011-02-04 06:30,4,250.05,250.15,248.35,249.15,285
20110301|2011-02-04 07:00,4,249.1,249.65,248.25,249.5,422
20110301|2011-02-04 07:30,4,249.55,249.55,247.3,248.7,798
20110301|2011-02-04 08:00,4,248.7,250.9,248.3,249.95,539
20110301|2011-02-04 08:30,4,249.95,250.75,249.8,250.1,270
20110301|2011-02-04 09:00,4,250.2,251.1,250.1,250.4,521
20110301|2011-02-04 09:30,4,250.45,250.7,249.7,250,401
20110301|2011-02-04 10:00,4,250.1,250.3,249,249.65,393
20110301|2011-02-04 10:30,4,249.7,249.85,248.4,248.65,335
20110301|2011-02-04 11:00,4,248.8,249.75,248.05,248.5,298
20110301|2011-02-04 11:30,4,248.65,249.8,248.45,249.6,204
20110301|2011-02-04 12:00,4,249.6,249.6,249,249.5,251
20110301|2011-02-04 12:30,4,249.5,249.7,249,249.05,369
20110301|2011-02-07 02:30,7,250.05,250.8,249.7,250.4,240
20110301|2011-02-07 03:00,7,250.7,251,250.55,250.55,97
20110301|2011-02-07 03:30,7,250.5,250.95,250.15,250.9,65
20110301|2011-02-07 04:00,7,250.95,250.95,250.3,250.5,49
20110301|2011-02-07 04:30,7,250.3,250.8,250.25,250.4,29
20110301|2011-02-07 05:00,7,250.45,250.95,250.2,250.95,70
20110301|2011-02-07 05:30,7,250.75,250.75,250.05,250.15,61
20110301|2011-02-07 06:00,7,250.35,250.6,250.15,250.55,30
20110301|2011-02-07 06:30,7,250.7,250.7,249.7,250.65,187
20110301|2011-02-07 07:00,7,250.65,251.45,250.3,251.4,419
20110301|2011-02-07 07:30,7,251.45,252,250.6,251.35,592
20110301|2011-02-07 08:00,7,251.25,251.4,251.05,251.2,199
20110301|2011-02-07 08:30,7,251.25,251.75,251,251.25,354
20110301|2011-02-07 09:00,7,251.2,251.3,250.6,250.7,311
20110301|2011-02-07 09:30,7,250.75,251.4,250.6,251.3,330
20110301|2011-02-07 10:00,7,251.4,251.6,251.2,251.35,182
20110301|2011-02-07 10:30,7,251.4,251.9,250.9,251.1,298
20110301|2011-02-07 11:00,7,251.05,251.75,251.05,251.65,206
20110301|2011-02-07 11:30,7,251.7,251.7,250.65,250.7,212
20110301|2011-02-07 12:00,7,250.7,250.8,249.5,249.75,710
20110301|2011-02-07 12:30,7,249.95,250.1,249.15,249.6,412
20110301|2011-02-08 02:30,8,249.75,250,248.85,249.25,230
20110301|2011-02-08 03:00,8,249.3,249.3,249,249.1,60
20110301|2011-02-08 03:30,8,249.05,249.3,249.05,249.3,78
20110301|2011-02-08 04:00,8,249.1,249.2,248.55,248.6,59
20110301|2011-02-08 04:30,8,248.75,248.8,247.85,247.9,343
20110301|2011-02-08 05:00,8,248,248.2,246.7,247.85,636
20110301|2011-02-08 05:30,8,247.9,248.6,247.9,248.25,111
20110301|2011-02-08 06:00,8,248.05,248.1,247.65,247.95,115
20110301|2011-02-08 06:30,8,248.1,248.45,247.7,248.35,119
20110301|2011-02-08 07:00,8,248.35,248.45,247.05,247.9,534
20110301|2011-02-08 07:30,8,247.85,250.2,247.5,249.25,990
20110301|2011-02-08 08:00,8,249.15,250,248.85,249.25,295
20110301|2011-02-08 08:30,8,249.15,249.3,247.4,248.4,533
20110301|2011-02-08 09:00,8,248.15,248.95,248.05,248.75,195
20110301|2011-02-08 09:30,8,248.6,251.1,248.6,249,1437
20110301|2011-02-08 10:00,8,249.15,249.15,247.8,248.2,784
20110301|2011-02-08 10:30,8,248.25,248.7,247.9,248.3,247
20110301|2011-02-08 11:00,8,248.55,248.55,247.3,247.75,384
20110301|2011-02-08 11:30,8,247.9,248.2,247.8,248.2,162
20110301|2011-02-08 12:00,8,248.2,248.5,247.3,247.5,496
20110301|2011-02-08 12:30,8,247.5,248.25,247.5,248.05,192
20110301|2011-02-09 02:30,9,248.75,249.2,247.8,249.05,142
20110301|2011-02-09 03:00,9,248.9,249,248.5,248.65,38
20110301|2011-02-09 03:30,9,248.7,249.3,248.7,249.1,50
20110301|2011-02-09 04:00,9,248.95,249,248.45,248.45,50
20110301|2011-02-09 04:30,9,248.45,248.6,248.15,248.6,88
20110301|2011-02-09 05:00,9,248.5,248.95,248.5,248.95,32
20110301|2011-02-09 05:30,9,248.9,249.4,248.55,249.2,50
20110301|2011-02-09 06:00,9,249.1,249.6,249,249.4,118
20110301|2011-02-09 06:30,9,249.5,249.5,249.05,249.05,73
20110301|2011-02-09 07:00,9,249.05,249.7,248.85,249.7,408
20110301|2011-02-09 07:30,9,249.55,250.8,249,249.8,1353
20110301|2011-02-09 08:00,9,249.7,251.05,249.65,250.8,706
20110301|2011-02-09 08:30,9,250.65,252.25,250.5,251.35,1070
20110301|2011-02-09 09:00,9,251.35,253.05,251.15,252.55,1013
20110301|2011-02-09 09:30,9,252.45,253.95,252.05,252.4,851
20110301|2011-02-09 10:00,9,252.45,253.5,252.3,252.55,271
20110301|2011-02-09 10:30,9,252.45,253,252.25,252.5,237
20110301|2011-02-09 11:00,9,252.45,254.05,252.4,253.6,445
20110301|2011-02-09 11:30,9,253.6,254.05,252.15,252.75,501
20110301|2011-02-09 12:00,9,252.85,253.9,252.05,253.5,574
20110301|2011-02-09 12:30,9,253.5,253.7,252.8,253.2,297
20110301|2011-02-10 02:30,10,252.5,253.85,252.4,253.35,224
20110301|2011-02-10 03:00,10,253.35,253.45,252.35,252.75,82
20110301|2011-02-10 03:30,10,252.6,252.95,251.65,252,124
20110301|2011-02-10 04:00,10,252.05,252.75,252.05,252.5,122
20110301|2011-02-10 04:30,10,252.5,252.55,252.2,252.3,116
20110301|2011-02-10 05:00,10,252.3,252.55,252.2,252.55,29
20110301|2011-02-10 05:30,10,252.55,252.8,252.4,252.8,45
20110301|2011-02-10 06:00,10,252.75,253,252,252.85,227
20110301|2011-02-10 06:30,10,252.85,253.2,252.7,253.2,99
20110301|2011-02-10 07:00,10,253.2,253.2,251.7,252.65,532
20110301|2011-02-10 07:30,10,252.6,252.65,251.65,251.9,509
20110301|2011-02-10 08:00,10,251.85,252.3,251.65,252,337
20110301|2011-02-10 08:30,10,251.95,252.5,251.5,252,551
20110301|2011-02-10 09:00,10,252.1,252.3,251.5,251.9,328
20110301|2011-02-10 09:30,10,251.9,253.6,251.9,253.2,410
20110301|2011-02-10 10:00,10,253.5,253.95,252.9,253.75,536
20110301|2011-02-10 10:30,10,253.7,255.05,253.4,253.9,987
20110301|2011-02-10 11:00,10,254,254.7,253.15,254.4,352
20110301|2011-02-10 11:30,10,254.2,255.05,253.45,255,332
20110301|2011-02-10 12:00,10,255.05,255.8,254.7,255.75,732
20110301|2011-02-10 12:30,10,255.7,255.8,255.2,255.2,427
20110301|2011-02-11 02:30,11,255.1,255.35,253.7,253.7,199
20110301|2011-02-11 03:00,11,253.7,254.45,253.7,254.4,43
20110301|2011-02-11 03:30,11,254.25,254.8,254.2,254.6,71
20110301|2011-02-11 04:00,11,254.55,254.8,254.5,254.55,67
20110301|2011-02-11 04:30,11,254.5,254.7,254.2,254.45,135
20110301|2011-02-11 05:00,11,254.45,254.65,254,254.35,95
20110301|2011-02-11 05:30,11,254.4,254.4,254.05,254.3,49
20110301|2011-02-11 06:00,11,254.3,254.3,254,254.05,107
20110301|2011-02-11 06:30,11,254,254.7,254,254.25,55
20110301|2011-02-11 07:00,11,254.3,254.55,253.3,254.1,457
20110301|2011-02-11 07:30,11,253.85,254.3,253.25,253.75,313
20110301|2011-02-11 08:00,11,253.65,253.9,252.15,252.7,670
20110301|2011-02-11 08:30,11,252.7,253.5,252.65,253.5,158
20110301|2011-02-11 09:00,11,253.35,255,253.35,254.65,239
20110301|2011-02-11 09:30,11,254.65,254.65,253.3,254,328
20110301|2011-02-11 10:00,11,254.1,254.35,253.3,254.05,235
20110301|2011-02-11 10:30,11,254.1,254.25,253.3,253.55,156
20110301|2011-02-11 11:00,11,253.55,253.6,252.7,253.1,235
20110301|2011-02-11 11:30,11,253.15,253.25,252.5,252.8,217
20110301|2011-02-11 12:00,11,252.75,253.15,251.15,251.8,532
20110301|2011-02-11 12:30,11,251.75,252.55,251.65,251.65,318
20110301|2011-02-14 02:30,14,252.75,253.2,251.7,253,274
20110301|2011-02-14 03:00,14,252.9,253.1,252.75,253.05,77
20110301|2011-02-14 03:30,14,252.9,253.2,252.7,253.2,41
20110301|2011-02-14 04:00,14,253.05,253.75,252.9,253.5,75
20110301|2011-02-14 04:30,14,253.5,253.5,253.25,253.35,26
20110301|2011-02-14 05:00,14,253.25,253.5,253,253.1,19
20110301|2011-02-14 05:30,14,253.1,253.4,252.9,252.9,29
20110301|2011-02-14 06:00,14,253,253.25,253,253.25,23
20110301|2011-02-14 06:30,14,253.05,253.05,252.4,252.4,128
20110301|2011-02-14 07:00,14,252.6,252.65,251.5,251.95,194
20110301|2011-02-14 07:30,14,252.05,253.45,251.8,253,696
20110301|2011-02-14 08:00,14,253.25,254.2,252.95,253.85,159
20110301|2011-02-14 08:30,14,253.65,257,253.1,256.35,767
20110301|2011-02-14 09:00,14,256.4,257.9,256.4,257.05,376
20110301|2011-02-14 09:30,14,256.85,257.35,256.75,257.25,177
20110301|2011-02-14 10:00,14,257.4,258.05,257.4,257.65,140
20110301|2011-02-14 10:30,14,257.7,258.05,257,257.9,181
20110301|2011-02-14 11:00,14,257.9,258.35,256.7,258.15,265
20110301|2011-02-14 11:30,14,258,258.25,257.15,258.05,106
20110301|2011-02-14 12:00,14,258.2,259.2,258,258.7,219
20110301|2011-02-14 12:30,14,258.8,258.9,257.35,257.75,194
20110301|2011-02-15 02:30,15,259.1,259.1,257.8,258.5,99
20110301|2011-02-15 03:00,15,258.1,259.1,258.1,259.1,47
20110301|2011-02-15 03:30,15,259,259.1,258.7,258.8,38
20110301|2011-02-15 04:00,15,258.7,259,258.6,258.75,27
20110301|2011-02-15 04:30,15,258.7,259.15,258.65,259.15,35
20110301|2011-02-15 05:00,15,259.3,260.3,259.3,259.85,67
20110301|2011-02-15 05:30,15,260.1,260.8,260,260.75,35
20110301|2011-02-15 06:00,15,260.7,262.15,260.65,261.5,153
20110301|2011-02-15 06:30,15,261.4,262.25,261.4,261.5,176
20110301|2011-02-15 07:00,15,261.25,263.65,261.1,263.65,132
20110301|2011-02-15 07:30,15,263.1,263.65,261.75,262.3,167
20110301|2011-02-15 08:00,15,262.3,262.4,260.45,260.5,173
20110301|2011-02-15 08:30,15,260.6,261.65,260.2,261.5,107
20110301|2011-02-15 09:00,15,261.55,262,260.9,261.75,102
20110301|2011-02-15 09:30,15,261.75,261.75,258.1,260.5,508
20110301|2011-02-15 10:00,15,260.8,261.85,260.4,261.7,106
20110301|2011-02-15 10:30,15,261.35,261.75,260.55,260.8,153
20110301|2011-02-15 11:00,15,261.05,261.3,259.85,260.35,163
20110301|2011-02-15 11:30,15,260.45,260.45,258.05,259.4,289
20110301|2011-02-15 12:00,15,259.55,259.6,256.5,258,263
20110301|2011-02-15 12:30,15,257.85,257.9,255.7,256.55,196
20110301|2011-02-16 02:30,16,259.1,259.5,256.8,257.6,191
20110301|2011-02-16 03:00,16,257.8,259.65,257.8,259.25,52
20110301|2011-02-16 03:30,16,259.65,259.9,259.25,259.5,35
20110301|2011-02-16 04:00,16,259.5,259.5,258.8,259.35,45
20110301|2011-02-16 04:30,16,259.5,259.55,259.2,259.3,23
20110301|2011-02-16 05:00,16,259.2,259.2,258.75,258.75,14
20110301|2011-02-16 05:30,16,259.1,259.1,258.35,258.45,33
20110301|2011-02-16 06:00,16,258.25,258.25,257,257.25,46
20110301|2011-02-16 06:30,16,257.2,257.2,256.3,257,93
20110301|2011-02-16 07:00,16,257.3,257.4,255.1,255.5,251
20110301|2011-02-16 07:30,16,255.25,257.05,255.1,256.85,109
20110301|2011-02-16 08:00,16,257.05,258.6,256.4,258.05,133
20110301|2011-02-16 08:30,16,257.8,259.1,257.7,259.1,256
20110301|2011-02-16 09:00,16,258.85,259.5,258.3,259,112
20110301|2011-02-16 09:30,16,259,261.6,259,260.5,206
20110301|2011-02-16 10:00,16,260.5,260.8,259.15,259.6,131
20110301|2011-02-16 10:30,16,259.55,260.55,259.35,260.1,76
20110301|2011-02-16 11:00,16,260,260.75,258.65,259.7,183
20110301|2011-02-16 11:30,16,259.65,260,259.25,259.25,64
20110301|2011-02-16 12:00,16,259.2,259.9,258.4,258.6,273
20110301|2011-02-16 12:30,16,259,259.9,258.6,259.8,175
20110301|2011-02-17 02:30,17,258.85,260.7,258.85,260.5,28
20110301|2011-02-17 03:00,17,260.65,260.65,260.65,260.65,2
20110301|2011-02-17 03:30,17,260.55,261.1,260.55,261.1,9
20110301|2011-02-17 04:00,17,261,261.25,261,261.25,6
20110301|2011-02-17 05:00,17,261.25,261.75,261.25,261.4,18
20110301|2011-02-17 05:30,17,261.45,262,261.3,262,31
20110301|2011-02-17 06:00,17,261.5,264.05,261.5,263.55,35
20110301|2011-02-17 06:30,17,263.2,263.55,263,263,12
20110301|2011-02-17 07:00,17,262,262,262,262,2
20110301|2011-02-17 07:30,17,262.6,262.6,260.75,260.95,29
20110301|2011-02-17 08:00,17,260.9,261.8,260,261.8,23
20110301|2011-02-17 08:30,17,261.8,262.05,261.45,261.65,13
20110301|2011-02-17 09:00,17,261.2,261.45,260.8,261.45,25
20110301|2011-02-17 09:30,17,261.35,261.5,261.25,261.5,12
20110301|2011-02-17 10:00,17,261.6,262.8,261.6,262.8,7
20110301|2011-02-17 10:30,17,263.15,265.8,263.15,265.8,18
20110301|2011-02-17 11:00,17,265.45,265.8,265.05,265.1,11
20110301|2011-02-17 11:30,17,265.9,266.75,265.7,266.5,62
20110301|2011-02-17 12:00,17,266.4,267.5,266.3,267.45,61
20110301|2011-02-17 12:30,17,267.05,267.85,266.6,267.85,64
20110301|2011-02-18 02:30,18,267.85,267.85,267.85,267.85,5
20110301|2011-02-18 03:00,18,267.45,268.3,267.3,267.3,9
20110301|2011-02-18 03:30,18,267.45,267.45,266.7,266.7,10
20110301|2011-02-18 04:00,18,266.9,266.9,266.9,266.9,1
20110301|2011-02-18 04:30,18,266.9,267.15,266.8,267.15,9
20110301|2011-02-18 05:00,18,267.4,267.4,267.4,267.4,2
20110301|2011-02-18 05:30,18,268.4,268.4,267.55,267.55,7
20110301|2011-02-18 06:00,18,267.55,267.55,266.75,266.75,34
20110301|2011-02-18 06:30,18,266.95,267.05,266.95,267.05,10
20110301|2011-02-18 07:00,18,266.5,266.7,266.5,266.7,11
20110301|2011-02-18 07:30,18,266.6,267.85,266.45,267.85,12
20110301|2011-02-18 08:00,18,268,270.1,267.15,267.5,34
20110301|2011-02-18 08:30,18,268.05,269.45,268.05,268.95,22
20110301|2011-02-18 09:00,18,269.95,269.95,269,269.5,15
20110301|2011-02-18 09:30,18,269.65,271.1,269.5,271,36
20110301|2011-02-18 10:00,18,272,273.3,272,273.3,33
20110301|2011-02-18 10:30,18,273.15,274,272.85,274,25
20110301|2011-02-18 11:00,18,272.55,272.9,272.4,272.7,5
20110301|2011-02-18 11:30,18,272,272.55,271.4,272.4,15
20110301|2011-02-18 12:00,18,272.4,272.6,271.15,271.15,16
20110301|2011-02-18 12:30,18,270.9,270.9,269,270.6,34
20110301|2011-02-22 02:30,22,272.25,274.15,272.25,274.15,18
20110301|2011-02-22 03:00,22,275.35,275.45,275.05,275.05,3
20110301|2011-02-22 03:30,22,275.9,276.3,275.9,276.3,4
20110301|2011-02-22 04:30,22,275.7,275.7,275.1,275.1,3
20110301|2011-02-22 05:00,22,275.35,275.6,275.1,275.1,23
20110301|2011-02-22 06:30,22,274.7,275,274.7,274.7,9
20110301|2011-02-22 07:00,22,274.45,277,274.45,275.4,13
20110301|2011-02-22 07:30,22,274.5,274.5,274.15,274.15,3
20110301|2011-02-22 08:00,22,274.2,275.55,274.2,275.55,24
20110301|2011-02-22 08:30,22,275,275,274,274.35,28
20110301|2011-02-22 09:00,22,275,275,274.3,274.6,9
20110301|2011-02-22 09:30,22,274.55,274.55,274.35,274.35,35
20110301|2011-02-22 10:00,22,274.35,275.4,274.35,275.4,6
20110301|2011-02-22 10:30,22,275,275,273.5,273.75,7
20110301|2011-02-22 11:00,22,273,273,269.9,271.1,65
20110301|2011-02-22 11:30,22,272.15,272.15,272.15,272.15,1
20110301|2011-02-22 12:00,22,272.15,273.2,272.15,273.2,35
20110301|2011-02-22 12:30,22,274.8,274.8,273.4,273.4,12
20110301|2011-02-23 02:30,23,274.35,274.75,270.45,271.7,56
20110301|2011-02-23 03:00,23,271.1,271.1,270.4,270.4,27
20110301|2011-02-23 03:30,23,270.55,270.55,270.35,270.45,3
20110301|2011-02-23 04:00,23,270.15,270.15,268,269.05,101
20110301|2011-02-23 04:30,23,269.55,269.55,269.2,269.2,3
20110301|2011-02-23 05:00,23,269.25,269.25,269.25,269.25,1
20110301|2011-02-23 07:30,23,271.4,271.7,271.4,271.7,2
20110301|2011-02-23 08:00,23,271.7,271.7,269,269,18
20110301|2011-02-23 08:30,23,269.75,270,269.3,269.85,12
20110301|2011-02-23 09:00,23,269.5,269.5,268.8,269,11
20110301|2011-02-23 09:30,23,269.35,269.35,269.35,269.35,1
20110301|2011-02-23 10:00,23,270.5,270.9,270.5,270.9,2
20110301|2011-02-23 12:00,23,271.7,271.8,268.7,268.7,21
20110301|2011-02-23 12:30,23,268.7,268.9,268.35,268.5,8
20110301|2011-02-24 02:30,24,269,269,268,268,33
20110301|2011-02-24 03:00,24,267.75,268.4,267.5,268.4,29
20110301|2011-02-24 04:00,24,267.5,267.5,267,267,6
20110301|2011-02-24 06:30,24,268.35,268.45,268.35,268.45,8
20110301|2011-02-24 07:00,24,268.5,268.5,268.5,268.5,1
20110301|2011-02-24 07:30,24,268.5,268.5,268.5,268.5,6
20110301|2011-02-24 08:00,24,267.8,267.9,267.55,267.55,17
20110301|2011-02-24 08:30,24,267.7,267.95,267.4,267.4,31
20110301|2011-02-24 09:00,24,265.7,266.6,262,262,38
20110301|2011-02-24 09:30,24,262.8,264.05,262.8,264.05,6
20110301|2011-02-24 10:00,24,265.55,265.6,264.5,264.5,7
20110301|2011-02-24 10:30,24,265.05,265.05,265.05,265.05,1
20110301|2011-02-24 11:00,24,265.05,265.05,265.05,265.05,1
20110301|2011-02-24 11:30,24,264.2,264.2,264.1,264.1,2
20110301|2011-02-24 12:00,24,264.35,264.35,264.35,264.35,1
20110301|2011-02-25 03:00,25,265.35,265.35,265.35,265.35,2
20110301|2011-02-25 05:30,25,266,266,265.9,265.9,9
20110301|2011-02-25 06:00,25,266,266,266,266,5
20110301|2011-02-25 06:30,25,266.5,266.5,265.2,265.2,26
20110301|2011-02-25 07:00,25,264.8,266.4,264.8,266.4,5
20110301|2011-02-25 07:30,25,265.8,265.8,265.6,265.6,12
20110301|2011-02-25 08:00,25,265.5,265.5,265.5,265.5,10
20110301|2011-02-25 08:30,25,265.95,266,265.95,266,5
20110301|2011-02-25 09:00,25,265.7,265.95,265.7,265.95,2
20110301|2011-02-25 09:30,25,267.3,267.3,267.3,267.3,1
20110301|2011-02-25 10:00,25,267.2,267.4,267.2,267.4,3
20110301|2011-02-25 11:00,25,267.2,267.2,266.9,266.9,11
20110301|2011-02-25 11:30,25,267.25,267.25,267.25,267.25,2
20110301|2011-02-25 12:00,25,267.35,267.35,267.35,267.35,1
20110301|2011-02-25 12:30,25,267.4,267.65,267.4,267.65,11
20110301|2011-02-28 02:30,28,268.25,268.25,267.55,267.9,36
20110301|2011-02-28 07:30,28,274.65,274.8,274.65,274.8,4
20110301|2011-02-28 08:30,28,272.9,272.9,272.9,272.9,1
20110301|2011-02-28 09:00,28,272.75,272.75,272.1,272.1,3
20110301|2011-02-28 09:30,28,273.5,273.5,273.5,273.5,7
20110301|2011-02-28 11:00,28,273.25,273.25,272.5,272.5,2
20110301|2011-02-28 11:30,28,272.5,272.5,271.2,271.2,22
20110301|2011-02-28 12:00,28,271.6,271.6,271.6,271.6,4
20110301|2011-02-28 12:30,28,271.7,271.7,271.7,271.7,1
20110301|2011-03-01 02:30,1,273.7,273.7,273.5,273.7,30
20110301|2011-03-01 04:00,1,274.7,274.9,274.7,274.9,14
20110301|2011-03-01 08:00,1,272.75,272.95,272.75,272.95,3
20110301|2011-03-01 09:00,1,273.25,273.25,272.5,272.5,6
20110301|2011-03-01 10:00,1,271,271,271,271,6
20110301|2011-03-01 10:30,1,271.2,271.2,265.55,269.35,87
20110301|2011-03-01 11:00,1,269.7,271.2,269.7,271,22
20110301|2011-03-01 11:30,1,270.4,270.4,270.4,270.4,1
20110301|2011-03-01 12:30,1,269.55,269.55,269.55,269.55,1
20110301|2011-03-02 02:30,2,267.25,267.25,266,266,3
20110301|2011-03-02 04:30,2,268.55,268.55,268.55,268.55,2
20110301|2011-03-02 06:30,2,268.05,268.05,268.05,268.05,1
20110301|2011-03-02 07:00,2,268,268,268,268,1
20110301|2011-03-02 07:30,2,268.25,268.25,268.25,268.25,1
20110301|2011-03-02 08:00,2,269.6,269.65,269.6,269.65,2
20110301|2011-03-02 08:30,2,269.2,269.2,269.2,269.2,1
20110301|2011-03-02 09:00,2,270.15,270.15,270.15,270.15,1
20110301|2011-03-02 09:30,2,268.4,268.4,268.4,268.4,2
20110301|2011-03-02 10:30,2,268.4,268.8,268.4,268.8,4
20110301|2011-03-02 12:30,2,269,269,269,269,1
20110301|2011-03-03 02:30,3,269.05,269.05,268.65,268.65,4
20110301|2011-03-03 03:30,3,270.2,270.9,270.2,270.75,3
20110301|2011-03-03 09:00,3,273.05,273.05,272.9,272.95,3
20110301|2011-03-03 12:00,3,273.95,274.45,273.8,274.45,13
20110301|2011-03-04 02:30,4,275,277.3,275,277.3,14
20110301|2011-03-04 03:00,4,277.25,277.25,277.25,277.25,2
20110301|2011-03-04 03:30,4,277.3,277.3,277.2,277.2,3
20110301|2011-03-04 05:30,4,276.5,276.5,276.5,276.5,1
20110301|2011-03-04 07:00,4,277.4,277.4,277.4,277.4,1
20110301|2011-03-04 07:30,4,277.5,277.5,274.9,274.9,5
20110301|2011-03-04 08:00,4,275.95,275.95,275.95,275.95,2
20110301|2011-03-04 09:30,4,275,275,275,275,1
20110301|2011-03-04 10:00,4,273.8,273.8,273.55,273.55,3
20110301|2011-03-04 10:30,4,273.35,274.5,273.35,274.5,3
20110301|2011-03-04 11:30,4,273.35,273.35,273.35,273.35,2
20110301|2011-03-07 03:00,7,275,275,275,275,2
20110301|2011-03-07 07:00,7,275.65,275.65,275.65,275.65,1
20110301|2011-03-07 07:30,7,278.05,278.05,278.05,278.05,1
20110301|2011-03-07 08:30,7,277.7,277.7,277.7,277.7,1
20110301|2011-03-07 09:00,7,278.05,278.05,278.05,278.05,1
20110301|2011-03-07 10:30,7,279.5,279.5,278.75,278.75,7
20110301|2011-03-07 12:30,7,281.6,281.6,281.6,281.6,1
20110301|2011-03-08 02:30,8,282.55,283.2,282.55,283.2,2
20110301|2011-03-08 07:00,8,284.5,284.5,284.5,284.5,2
20110301|2011-03-08 09:30,8,283.1,283.1,283.1,283.1,2
20110301|2011-03-08 11:00,8,287,287,287,287,2
20110301|2011-03-09 03:00,9,289,289,289,289,1
20110301|2011-03-09 06:30,9,291.8,291.8,291.8,291.8,9
20110301|2011-03-09 07:00,9,291.55,291.55,291.55,291.55,1
20110301|2011-03-09 09:00,9,291.2,292.3,291.2,292.3,16
20110301|2011-03-09 09:30,9,293.7,293.7,293.7,293.7,1
20110301|2011-03-09 10:00,9,293.7,294.15,293.7,293.7,5
20110301|2011-03-09 10:30,9,292.85,293.05,292.85,293.05,2
20110301|2011-03-09 12:00,9,292.8,294.7,292.8,294.7,20
20110301|2011-03-10 02:30,10,292.65,292.65,292.65,292.65,1
20110301|2011-03-10 03:30,10,291.95,291.95,291.85,291.85,5
20110301|2011-03-10 04:00,10,291.25,292.35,291.25,292.35,19
20110301|2011-03-10 07:00,10,288,288,287,287,3
20110301|2011-03-10 07:30,10,286,286,286,286,4
20110301|2011-03-10 08:00,10,287,287,287,287,1
20110301|2011-03-10 09:00,10,286.2,286.2,284.7,284.7,8
20110301|2011-03-10 10:30,10,286.75,286.75,285.5,285.5,2
20110301|2011-03-10 11:00,10,285.35,285.35,285.35,285.35,1
20110301|2011-03-10 11:30,10,284.7,284.7,281.5,281.5,17
20110301|2011-03-10 12:00,10,281.05,281.05,279.85,279.85,6
20110301|2011-03-10 12:30,10,280.25,280.25,280.25,280.25,1
20110301|2011-03-11 03:00,11,279.3,279.3,279.3,279.3,1
20110301|2011-03-11 05:30,11,275,275,275,275,3
20110301|2011-03-11 07:00,11,274,274,274,274,4
20110301|2011-03-11 09:00,11,274,274,273.75,273.75,6
20110301|2011-03-14 05:30,14,271.75,271.75,271.75,271.75,1
20110301|2011-03-14 08:30,14,271.45,271.5,271.45,271.5,2
20110301|2011-03-15 03:30,15,270.2,270.2,270.2,270.2,1
20110301|2011-03-15 04:00,15,271,271,271,271,11
20110301|2011-03-15 05:00,15,267.55,267.55,267.55,267.55,1
20110301|2011-03-15 06:30,15,267,267,266.3,266.3,4
20110301|2011-03-15 07:00,15,265,265,265,265,1
20110301|2011-03-15 07:30,15,263.65,263.65,261.6,261.6,8
20110301|2011-03-15 08:00,15,263.05,263.05,263.05,263.05,1
20110301|2011-03-15 08:30,15,263.5,263.5,263.5,263.5,1
20110301|2011-03-15 09:00,15,264.4,264.4,264.4,264.4,1
20110301|2011-03-16 04:00,16,269,269,269,269,2
20110301|2011-03-16 08:00,16,269.35,269.35,269.35,269.35,1
20110301|2011-03-16 08:30,16,267.25,267.25,267.25,267.25,1
20110301|2011-03-16 10:00,16,268.25,268.25,268.25,268.25,1
20110301|2011-03-16 11:30,16,268.2,268.2,268.2,268.2,2
20110301|2011-03-16 12:30,16,265.3,265.3,265.3,265.3,1
20110301|2011-03-17 06:00,17,269.15,269.15,269.15,269.15,2
20110301|2011-03-17 07:00,17,269.3,269.3,269.3,269.3,2
20110301|2011-03-17 10:00,17,270.75,270.75,270.75,270.75,2
20110301|2011-03-17 11:00,17,274.7,274.7,274.7,274.7,1
20110301|2011-03-18 06:00,18,276.85,276.85,276.85,276.85,1
20110301|2011-03-18 08:00,18,276.7,276.7,275.3,275.3,2
20110301|2011-03-18 09:00,18,275,275,275,275,1
20110301|2011-03-18 09:30,18,275.95,275.95,275.95,275.95,1
20110301|2011-03-18 12:00,18,276.3,276.4,276.15,276.2,24
20110301|2011-03-18 12:30,18,277.5,277.5,277.5,277.5,1
20110301|2011-03-21 11:30,21,278.3,278.3,278.3,278.3,1
20110501|2008-06-02 12:30,2,169.05,169.05,169.05,169.05,0
20110501|2008-06-03 12:30,3,164.35,164.35,164.35,164.35,0
20110501|2008-06-04 12:30,4,164.7,164.7,164.7,164.7,0
20110501|2008-06-05 12:30,5,167.5,167.5,167.5,167.5,0
20110501|2008-06-06 13:00,6,167.55,167.55,167.55,167.55,0
20110501|2008-06-09 13:00,9,162.75,162.75,162.75,162.75,0
20110501|2008-06-10 12:30,10,167.1,167.1,167.1,167.1,0
20110501|2008-06-11 13:00,11,165.1,165.1,165.1,165.1,0
20110501|2008-06-12 12:30,12,166.3,166.3,166.3,166.3,0
20110501|2008-06-13 12:30,13,166.3,166.3,166.3,166.3,0
20110501|2008-06-16 12:30,16,168.5,168.5,168.5,168.5,0
20110501|2008-06-17 12:30,17,171.1,171.1,171.1,171.1,0
20110501|2008-06-18 12:30,18,169.15,169.15,169.15,169.15,0
20110501|2008-06-19 13:00,19,169.4,169.4,169.4,169.4,0
20110501|2008-06-20 13:00,20,176.4,176.4,176.4,176.4,0
20110501|2008-06-23 12:30,23,176.05,176.05,176.05,176.05,0
20110501|2008-06-24 12:30,24,177.95,177.95,177.95,177.95,0
20110501|2008-06-25 12:30,25,179.85,179.85,179.85,179.85,0
20110501|2008-06-26 12:30,26,180.25,180.25,180.25,180.25,0
20110501|2008-06-27 12:30,27,179.4,179.4,179.4,179.4,0
20110501|2008-06-30 13:00,30,178.5,178.5,178.5,178.5,0
20110501|2008-07-01 16:30,1,180.55,180.55,180.55,180.55,0
20110501|2008-07-02 13:00,2,180.85,180.85,180.85,180.85,0
20110501|2008-07-03 12:30,3,177.2,177.2,177.2,177.2,0
20110501|2008-07-07 13:00,7,168.25,168.25,168.25,168.25,0
20110501|2008-07-08 12:30,8,167.8,167.8,167.8,167.8,0
20110501|2008-07-09 12:30,9,165.75,165.75,165.75,165.75,0
20110501|2008-07-10 12:30,10,167.4,167.4,167.4,167.4,0
20110501|2008-07-11 12:30,11,167.9,167.9,167.9,167.9,0
20110501|2008-07-14 13:00,14,170.9,170.9,170.9,170.9,0
20110501|2008-07-15 12:30,15,166.75,166.75,166.75,166.75,0
20110501|2008-07-16 13:00,16,167,167,167,167,0
20110501|2008-07-17 13:00,17,163.55,163.55,163.55,163.55,0
20110501|2008-07-18 12:30,18,164.3,164.3,164.3,164.3,0
20110501|2008-07-21 12:30,21,164,164,164,164,0
20110501|2008-07-22 13:00,22,164.7,164.7,164.7,164.7,0
20110501|2008-07-23 13:00,23,163.45,163.45,163.45,163.45,0
20110501|2008-07-24 12:30,24,162.2,162.2,162.2,162.2,0
20110501|2008-07-25 12:30,25,164.8,164.8,164.8,164.8,0
20110501|2008-07-28 13:00,28,163.2,163.2,163.2,163.2,0
20110501|2008-07-29 13:00,29,164.2,164.2,164.2,164.2,0
20110501|2008-07-30 12:30,30,165.1,165.1,165.1,165.1,0
20110501|2008-07-31 12:30,31,166.9,166.9,166.9,166.9,0
20110501|2008-08-01 13:00,1,168.1,168.1,168.1,168.1,0
20110501|2008-08-04 12:30,4,164.85,164.85,164.85,164.85,0
20110501|2008-08-05 12:30,5,168.3,168.3,168.3,168.3,0
20110501|2008-08-06 12:30,6,165.95,165.95,165.95,165.95,0
20110501|2008-08-07 13:00,7,168.25,168.25,168.25,168.25,0
20110501|2008-08-08 12:30,8,164.25,164.25,164.25,164.25,0
20110501|2008-08-11 12:30,11,164.5,164.5,164.5,164.5,0
20110501|2008-08-12 12:30,12,164.05,164.05,164.05,164.05,0
20110501|2008-08-13 12:30,13,162.5,162.5,162.5,162.5,0
20110501|2008-08-14 12:30,14,161.75,161.75,161.75,161.75,0
20110501|2008-08-15 12:30,15,159.95,159.95,159.95,159.95,0
20110501|2008-08-18 12:30,18,162,162,162,162,0
20110501|2008-08-19 12:30,19,164.15,164.15,164.15,164.15,0
20110501|2008-08-20 12:30,20,165.45,165.45,165.45,165.45,0
20110501|2008-08-21 12:30,21,167.75,167.75,167.75,167.75,0
20110501|2008-08-22 13:00,22,168.3,168.3,168.3,168.3,0
20110501|2008-08-25 12:30,25,167.6,167.6,167.6,167.6,0
20110501|2008-08-26 12:30,26,172.25,172.25,172.25,172.25,0
20110501|2008-08-27 12:30,27,173.1,173.1,173.1,173.1,0
20110501|2008-08-28 13:00,28,173.15,173.15,173.15,173.15,0
20110501|2008-08-29 12:30,29,171.65,171.65,171.65,171.65,0
20110501|2008-09-02 12:30,2,171.05,171.05,171.05,171.05,0
20110501|2008-09-03 12:30,3,170.3,170.3,170.3,170.3,0
20110501|2008-09-04 13:00,4,173.85,173.85,173.85,173.85,0
20110501|2008-09-05 13:00,5,169.9,169.9,169.9,169.9,0
20110501|2008-09-08 12:30,8,169.9,169.9,169.9,169.9,0
20110501|2008-09-09 12:30,9,168.7,168.7,168.7,168.7,0
20110501|2008-09-10 12:30,10,169.25,169.25,169.25,169.25,0
20110501|2008-09-11 12:30,11,166.9,166.9,166.9,166.9,0
20110501|2008-09-12 12:30,12,167.7,167.7,167.7,167.7,0
20110501|2008-09-15 12:30,15,167.55,167.55,167.55,167.55,0
20110501|2008-09-16 12:30,16,162.1,162.1,162.1,162.1,0
20110501|2008-09-17 12:30,17,161.5,161.5,161.5,161.5,0
20110501|2008-09-18 13:00,18,159.05,159.05,159.05,159.05,0
20110501|2008-09-19 12:30,19,161.85,161.85,161.85,161.85,0
20110501|2008-09-22 12:30,22,167,167,167,167,0
20110501|2008-09-23 12:30,23,164.45,164.45,164.45,164.45,0
20110501|2008-09-24 12:30,24,165.4,165.4,165.4,165.4,0
20110501|2008-09-25 13:00,25,167.2,167.2,167.2,167.2,0
20110501|2008-09-26 13:00,26,161.6,161.6,161.6,161.6,0
20110501|2008-09-29 12:30,29,160.8,160.8,160.8,160.8,0
20110501|2008-09-30 12:30,30,160.9,160.9,160.9,160.9,0
20110501|2008-10-01 13:00,1,160.25,160.25,160.25,160.25,0
20110501|2008-10-02 12:30,2,156.75,156.75,156.75,156.75,0
20110501|2008-10-03 12:30,3,153.9,153.9,153.9,153.9,0
20110501|2008-10-06 12:30,6,153.9,153.9,153.9,153.9,0
20110501|2008-10-07 12:30,7,147.15,147.15,147.15,147.15,0
20110501|2008-10-08 12:30,8,147.15,147.15,147.15,147.15,0
20110501|2008-10-09 12:30,9,147.55,147.55,147.55,147.55,0
20110501|2008-10-10 12:30,10,148.65,148.65,148.65,148.65,0
20110501|2008-10-13 13:00,13,150.5,150.5,150.5,150.5,0
20110501|2008-10-14 12:30,14,151.8,151.8,151.8,151.8,0
20110501|2008-10-15 12:30,15,146.65,146.65,146.65,146.65,0
20110501|2008-10-16 12:30,16,146.75,146.75,146.75,146.75,0
20110501|2008-10-17 12:30,17,149.4,149.4,149.4,149.4,0
20110501|2008-10-20 12:30,20,147.9,147.9,147.9,147.9,0
20110501|2008-10-21 12:30,21,147.45,147.45,147.45,147.45,0
20110501|2008-10-22 12:30,22,145.85,145.85,145.85,145.85,0
20110501|2008-10-23 12:30,23,143.7,143.7,143.7,143.7,0
20110501|2008-10-24 13:00,24,142.35,142.35,142.35,142.35,0
20110501|2008-10-27 12:30,27,141.4,141.4,141.4,141.4,0
20110501|2008-10-28 12:30,28,141.4,141.4,141.4,141.4,0
20110501|2008-10-29 12:30,29,145.8,145.8,145.8,145.8,0
20110501|2008-10-30 13:00,30,144.4,144.4,144.4,144.4,0
20110501|2008-10-31 12:30,31,144.95,144.95,144.95,144.95,0
20110501|2009-01-09 08:30,9,140.4,140.4,140.4,140.4,10
20110501|2009-01-09 09:00,9,139.55,139.55,139.45,139.45,10
20110501|2009-04-30 11:30,30,133.75,133.8,133.75,133.8,2
20110501|2009-05-27 03:30,27,152.2,152.2,152.2,152.2,2
20110501|2009-05-27 06:00,27,151.8,151.8,151.8,151.8,1
20110501|2009-05-29 10:30,29,153.7,153.7,153.7,153.7,1
20110501|2009-06-01 10:30,1,156.4,156.4,156.4,156.4,1
20110501|2009-07-22 08:30,22,136.3,136.3,136.3,136.3,2
20110501|2009-07-23 10:00,23,142.65,142.65,142.65,142.65,1
20110501|2009-08-03 07:30,3,147.9,147.9,147.9,147.9,2
20110501|2009-08-03 11:00,3,149,149,149,149,1
20110501|2009-08-06 11:30,6,151.1,151.1,151.1,151.1,1
20110501|2009-09-16 03:00,16,150,150,150,150,5
20110501|2009-09-16 04:30,16,150,150,150,150,3
20110501|2009-09-16 05:00,16,150,150,150,150,1
20110501|2009-09-16 07:00,16,150.65,150.65,150.65,150.65,1
20110501|2009-09-18 12:00,18,151,151,151,151,8
20110501|2009-09-21 03:30,21,151.35,151.35,151.35,151.35,6
20110501|2009-09-21 05:00,21,151.7,151.7,151.65,151.65,2
20110501|2009-09-22 08:00,22,151.3,151.3,151.3,151.3,1
20110501|2009-09-22 09:30,22,151.3,151.3,151.2,151.2,3
20110501|2009-09-22 10:00,22,151,151,151,151,5
20110501|2009-09-23 09:00,23,150.5,150.5,150.5,150.5,2
20110501|2009-09-23 11:30,23,150.5,150.5,150.5,150.5,2
20110501|2009-10-06 09:00,6,147.65,147.65,147.65,147.65,4
20110501|2009-10-07 02:30,7,148.8,148.8,148.8,148.8,2
20110501|2009-10-07 11:00,7,148.7,148.7,148.7,148.7,2
20110501|2009-10-08 04:30,8,150.25,150.25,150.25,150.25,4
20110501|2009-10-08 10:30,8,151.4,152,151.4,152,5
20110501|2009-10-08 11:00,8,151.95,151.95,151.6,151.6,2
20110501|2009-10-08 11:30,8,151.35,151.35,151.35,151.35,1
20110501|2009-10-08 12:30,8,151,151,151,151,1
20110501|2009-10-12 09:30,12,152.2,152.2,152.2,152.2,2
20110501|2009-10-12 12:00,12,151.8,151.8,151.8,151.8,2
20110501|2009-10-13 06:00,13,152.65,153,152.65,153,3
20110501|2009-10-13 11:30,13,151.5,151.5,151.5,151.5,2
20110501|2009-10-14 02:30,14,152.75,152.75,152.75,152.75,1
20110501|2009-10-16 08:30,16,152.35,152.5,152.35,152.5,7
20110501|2009-10-16 09:00,16,152.9,152.9,152.9,152.9,5
20110501|2009-10-16 09:30,16,153.35,154.35,153.35,154.35,5
20110501|2009-10-16 10:00,16,155,155,155,155,5
20110501|2009-10-16 12:00,16,155,155,155,155,1
20110501|2009-10-19 07:00,19,156.9,156.9,156.9,156.9,1
20110501|2009-10-19 11:00,19,156,156.25,156,156.25,2
20110501|2009-10-21 08:30,21,156,156,156,156,3
20110501|2009-10-21 10:00,21,155.85,155.85,155.85,155.85,1
20110501|2009-10-21 10:30,21,155.9,155.9,155.9,155.9,3
20110501|2009-10-22 09:30,22,156,156,156,156,3
20110501|2009-10-22 10:30,22,156,156,156,156,1
20110501|2009-10-26 08:30,26,152.05,152.05,152.05,152.05,2
20110501|2009-10-26 11:00,26,150.2,150.2,150.2,150.2,1
20110501|2009-11-02 11:30,2,155.5,155.5,155.5,155.5,2
20110501|2009-11-10 09:30,10,151.8,151.8,151.8,151.8,1
20110501|2009-11-10 10:00,10,148.95,148.95,148.95,148.95,1
20110501|2009-11-11 12:00,11,147.9,147.9,147.85,147.85,3
20110501|2009-11-23 12:00,23,148,148,148,148,1
20110501|2009-12-14 09:30,14,155,155,155,155,1
20110501|2009-12-14 12:30,14,155,155,155,155,3
20110501|2009-12-15 07:30,15,155.3,155.65,155.3,155.65,3
20110501|2009-12-15 08:00,15,156.05,156.05,156.05,156.05,2
20110501|2009-12-16 08:30,16,157,157,157,157,1
20110501|2009-12-17 08:30,17,155.95,155.95,155.95,155.95,1
20110501|2009-12-28 10:00,28,146.7,146.7,146.7,146.7,1
20110501|2010-01-08 11:00,8,154.05,154.05,154.05,154.05,12
20110501|2010-01-08 12:00,8,154.05,154.05,154.05,154.05,1
20110501|2010-01-08 12:30,8,153.9,153.9,153.9,153.9,1
20110501|2010-01-13 12:30,13,154.65,155,154.65,155,24
20110501|2010-01-14 02:30,14,154,154,154,154,1
20110501|2010-01-15 12:30,15,150.05,150.05,150.05,150.05,5
20110501|2010-01-20 12:30,20,148.6,148.6,148.6,148.6,10
20110501|2010-01-21 12:30,21,147.75,147.75,147.75,147.75,10
20110501|2010-01-26 09:30,26,147.2,147.2,147.2,147.2,3
20110501|2010-01-26 10:30,26,147.8,147.8,147.8,147.8,3
20110501|2010-01-29 09:30,29,142.95,142.95,142.95,142.95,1
20110501|2010-01-29 12:00,29,141.55,141.55,141.55,141.55,1
20110501|2010-02-01 05:30,1,141.95,142,141.95,142,17
20110501|2010-02-01 07:00,1,142,142,142,142,5
20110501|2010-02-01 09:00,1,142,142,142,142,5
20110501|2010-02-01 12:30,1,142.3,142.3,142.3,142.3,5
20110501|2010-02-02 09:30,2,142.55,142.55,142.55,142.55,5
20110501|2010-02-02 10:00,2,143,143,143,143,4
20110501|2010-02-02 10:30,2,144.5,144.5,144.5,144.5,4
20110501|2010-02-03 02:30,3,144.75,144.75,144.75,144.75,2
20110501|2010-02-03 07:00,3,143.8,143.8,143.65,143.65,7
20110501|2010-02-03 09:00,3,143,143,143,143,1
20110501|2010-02-04 06:00,4,141.55,141.55,141.55,141.55,1
20110501|2010-02-04 06:30,4,141.5,141.5,141.5,141.5,2
20110501|2010-02-04 09:30,4,140.3,140.3,140.3,140.3,1
20110501|2010-02-04 10:00,4,139.8,139.8,139.8,139.8,1
20110501|2010-02-04 10:30,4,139.3,139.3,139.3,139.3,2
20110501|2010-02-04 11:30,4,140.25,140.25,140.25,140.25,2
20110501|2010-02-08 08:00,8,139.25,139.5,139.2,139.5,8
20110501|2010-02-08 08:30,8,139.4,139.4,139.4,139.4,2
20110501|2010-02-08 09:30,8,140,140,140,140,3
20110501|2010-02-08 10:30,8,140.25,140.25,140.25,140.25,2
20110501|2010-02-08 12:00,8,140.1,140.1,140.1,140.1,4
20110501|2010-02-09 02:30,9,140.25,140.25,140.25,140.25,4
20110501|2010-02-09 06:30,9,141.5,141.5,141.5,141.5,3
20110501|2010-02-09 07:00,9,140.9,141.35,140.9,141.35,19
20110501|2010-02-09 07:30,9,140.9,141.1,140.9,140.95,10
20110501|2010-02-11 07:00,11,142.55,142.55,142.55,142.55,3
20110501|2010-02-12 09:00,12,139.75,139.9,139.75,139.8,17
20110501|2010-02-12 11:00,12,141.5,141.5,141.5,141.5,1
20110501|2010-02-18 08:00,18,142.45,142.45,142.45,142.45,3
20110501|2010-02-18 08:30,18,144.5,144.5,144.5,144.5,2
20110501|2010-02-18 12:30,18,144,144,144,144,5
20110501|2010-02-19 07:30,19,143.55,143.55,143.55,143.55,2
20110501|2010-02-19 09:30,19,144.15,144.15,144,144,5
20110501|2010-02-19 11:00,19,144.55,144.55,144.55,144.55,6
20110501|2010-02-19 12:00,19,144.8,144.8,144.8,144.8,3
20110501|2010-02-22 11:00,22,139.85,139.9,139.85,139.9,4
20110501|2010-02-24 07:00,24,140.4,140.4,140.4,140.4,5
20110501|2010-02-24 12:00,24,140.5,140.5,140.5,140.5,20
20110501|2010-02-24 12:30,24,140.35,140.35,140.35,140.35,10
20110501|2010-02-25 07:00,25,138.45,138.45,138.4,138.45,15
20110501|2010-02-25 09:30,25,137.75,137.85,137.75,137.85,2
20110501|2010-02-25 10:30,25,137.3,137.3,137.3,137.3,4
20110501|2010-02-25 12:00,25,137.85,137.9,137.85,137.9,4
20110501|2010-02-25 12:30,25,137.95,137.95,137.95,137.95,7
20110501|2010-03-01 02:30,1,139.2,139.2,139.2,139.2,5
20110501|2010-03-01 10:30,1,139.5,139.5,139.5,139.5,4
20110501|2010-03-01 12:00,1,139.65,139.65,139.65,139.65,3
20110501|2010-03-02 04:00,2,139.95,139.95,139.95,139.95,2
20110501|2010-03-02 04:30,2,139.95,139.95,139.95,139.95,6
20110501|2010-03-02 10:30,2,140.15,140.15,140.15,140.15,2
20110501|2010-03-02 11:00,2,140.15,140.15,140.15,140.15,3
20110501|2010-03-02 12:00,2,140.15,140.45,140.15,140.45,11
20110501|2010-03-03 06:30,3,140.5,140.5,140.5,140.5,1
20110501|2010-03-08 03:00,8,138.9,138.9,138.9,138.9,5
20110501|2010-03-09 11:00,9,141.25,141.25,141.25,141.25,2
20110501|2010-03-10 09:00,10,141.65,141.65,141.65,141.65,1
20110501|2010-03-10 12:00,10,141.1,141.1,141.1,141.1,2
20110501|2010-03-16 11:00,16,140.95,140.95,140.95,140.95,1
20110501|2010-03-17 09:00,17,141.7,141.7,141.7,141.7,2
20110501|2010-03-17 10:30,17,141.45,141.45,141.45,141.45,7
20110501|2010-03-17 11:00,17,141.7,141.95,141.7,141.95,15
20110501|2010-03-17 11:30,17,142.1,142.1,142.1,142.1,3
20110501|2010-03-18 06:00,18,141.8,141.8,141.8,141.8,1
20110501|2010-03-18 07:00,18,141.8,141.8,141.8,141.8,2
20110501|2010-03-18 09:30,18,144,144,144,144,3
20110501|2010-03-18 10:00,18,144,144,144,144,2
20110501|2010-03-19 09:30,19,141.5,141.5,141.5,141.5,2
20110501|2010-03-22 09:00,22,141.1,141.1,141.1,141.1,2
20110501|2010-03-25 10:00,25,142.85,142.85,142.8,142.8,5
20110501|2010-03-26 04:30,26,144,144,144,144,1
20110501|2010-03-26 08:00,26,145,145,145,145,5
20110501|2010-03-29 11:00,29,144.65,145,144.65,145,3
20110501|2010-03-30 06:00,30,145.95,145.95,145.95,145.95,2
20110501|2010-03-30 08:00,30,145.3,145.3,145.05,145.05,6
20110501|2010-03-30 09:30,30,145.3,145.3,145.3,145.3,1
20110501|2010-03-30 10:00,30,145.15,145.2,145.15,145.2,3
20110501|2010-03-30 10:30,30,145.2,145.2,145.2,145.2,33
20110501|2010-03-30 11:00,30,145.75,146.05,145.75,146,19
20110501|2010-04-05 10:30,5,146.8,146.8,146.8,146.8,2
20110501|2010-04-05 11:00,5,147,147,147,147,1
20110501|2010-04-05 11:30,5,147.25,147.4,147.25,147.4,14
20110501|2010-04-06 11:00,6,147.3,147.3,147.3,147.3,1
20110501|2010-04-07 09:30,7,145.9,145.9,145.9,145.9,5
20110501|2010-04-07 11:00,7,146,146,146,146,1
20110501|2010-04-07 11:30,7,145.15,145.15,145.15,145.15,3
20110501|2010-04-07 12:30,7,145.55,145.55,145.55,145.55,1
20110501|2010-04-09 02:30,9,143.15,143.15,143.15,143.15,2
20110501|2010-04-09 10:30,9,142.35,142.35,142.3,142.35,12
20110501|2010-04-09 12:00,9,141.15,141.15,141.15,141.15,2
20110501|2010-04-12 02:30,12,141.6,141.8,141.6,141.8,2
20110501|2010-04-14 12:00,14,140.1,140.1,140.1,140.1,6
20110501|2010-04-16 12:30,16,137.6,137.6,137.6,137.6,1
20110501|2010-04-19 02:30,19,137.6,137.6,137.6,137.6,1
20110501|2010-04-19 08:00,19,137.5,137.5,137.5,137.5,2
20110501|2010-04-19 08:30,19,137.9,137.9,137.9,137.9,5
20110501|2010-04-19 12:30,19,137.1,137.25,137.1,137.25,20
20110501|2010-04-23 08:00,23,137.15,137.15,137.15,137.15,2
20110501|2010-04-23 09:30,23,138.55,138.65,138.55,138.65,3
20110501|2010-04-28 12:00,28,139.35,139.35,139.35,139.35,1
20110501|2010-04-28 12:30,28,139.55,139.8,139.55,139.8,12
20110501|2010-04-29 07:00,29,140,140,140,140,1
20110501|2010-04-29 12:00,29,139.9,139.9,139.9,139.9,2
20110501|2010-04-30 12:00,30,140.3,140.3,140.25,140.25,7
20110501|2010-05-03 09:00,3,142,142.8,142,142.8,4
20110501|2010-05-03 09:30,3,143,143,143,143,1
20110501|2010-05-03 10:30,3,143,143,143,143,1
20110501|2010-05-04 02:30,4,143.5,143.5,143.5,143.5,2
20110501|2010-05-04 05:00,4,143.5,143.5,143.5,143.5,1
20110501|2010-05-04 06:30,4,143.5,143.5,143.5,143.5,3
20110501|2010-05-04 08:00,4,142.8,142.8,142.8,142.8,2
20110501|2010-05-04 11:00,4,142.5,142.5,142.5,142.5,1
20110501|2010-05-04 12:00,4,142.65,142.65,142.65,142.65,1
20110501|2010-05-04 12:30,4,142.5,142.65,142.5,142.6,9
20110501|2010-05-05 08:00,5,142.05,142.05,142.05,142.05,6
20110501|2010-05-05 11:00,5,142.6,142.6,142.6,142.6,1
20110501|2010-05-05 11:30,5,142.35,142.4,142.35,142.35,12
20110501|2010-05-06 09:30,6,141.2,141.2,141.2,141.2,1
20110501|2010-05-06 10:30,6,139.8,139.8,139.8,139.8,6
20110501|2010-05-07 12:00,7,139.2,139.2,139.2,139.2,1
20110501|2010-05-11 08:00,11,140,140,140,140,1
20110501|2010-05-12 08:30,12,142.7,142.7,142.7,142.7,5
20110501|2010-05-12 09:00,12,142.8,143,142.8,143,12
20110501|2010-05-12 10:30,12,142.25,142.25,142.2,142.2,2
20110501|2010-05-12 12:00,12,142,142,142,142,1
20110501|2010-05-13 11:30,13,142,142,142,142,1
20110501|2010-05-13 12:00,13,142.05,142.05,142.05,142.05,2
20110501|2010-05-17 07:00,17,138.6,138.6,138.6,138.6,2
20110501|2010-05-17 09:00,17,138.3,138.3,138.3,138.3,2
20110501|2010-05-17 10:00,17,138.2,138.3,137.35,137.35,7
20110501|2010-05-17 10:30,17,137.6,137.6,137.35,137.35,41
20110501|2010-05-17 11:00,17,137.45,137.45,137.45,137.45,12
20110501|2010-05-17 11:30,17,137.45,137.65,137.45,137.65,29
20110501|2010-05-17 12:00,17,137.5,137.65,136.4,136.4,42
20110501|2010-05-18 02:30,18,137.35,137.35,137.35,137.35,18
20110501|2010-05-18 07:00,18,137.6,137.6,137.45,137.45,7
20110501|2010-05-18 09:30,18,138.35,138.4,138.35,138.4,2
20110501|2010-05-18 11:00,18,138.05,138.05,138.05,138.05,6
20110501|2010-05-18 12:30,18,137.95,137.95,137.95,137.95,2
20110501|2010-05-19 02:30,19,137.65,137.65,137.65,137.65,6
20110501|2010-05-19 03:30,19,136.95,136.95,136.95,136.95,7
20110501|2010-05-20 07:30,20,135.55,135.55,135.1,135.5,42
20110501|2010-05-20 08:00,20,135.45,135.85,135.45,135.85,38
20110501|2010-05-20 09:00,20,135.2,135.2,135.2,135.2,1
20110501|2010-05-20 09:30,20,135,135.1,134.8,135.1,16
20110501|2010-05-20 12:00,20,136.2,136.2,136.2,136.2,1
20110501|2010-05-20 12:30,20,136,136,136,136,1
20110501|2010-05-25 07:00,25,135.5,135.5,135.5,135.5,2
20110501|2010-05-25 08:00,25,135.95,135.95,135.95,135.95,5
20110501|2010-05-25 10:00,25,136,136.5,136,136.5,20
20110501|2010-05-25 10:30,25,137.25,137.25,136.9,136.9,2
20110501|2010-05-26 03:30,26,137.25,137.25,137.25,137.25,1
20110501|2010-05-26 07:30,26,139.15,139.45,139.15,139.45,19
20110501|2010-05-26 09:30,26,138.45,138.45,138.45,138.45,3
20110501|2010-05-26 10:00,26,137.65,137.65,137.65,137.65,3
20110501|2010-05-26 11:00,26,137.7,137.7,137.7,137.7,1
20110501|2010-05-27 02:30,27,138.5,138.5,138.5,138.5,3
20110501|2010-05-27 09:30,27,138.75,138.75,138.7,138.75,20
20110501|2010-05-27 12:00,27,139.1,139.1,139.05,139.05,2
20110501|2010-05-28 12:00,28,138.3,138.3,138.3,138.3,1
20110501|2010-06-01 08:00,1,138.85,139.55,138.85,139.55,3
20110501|2010-06-01 08:30,1,139.9,139.9,139.9,139.9,4
20110501|2010-06-01 12:00,1,141,141.15,141,141.15,5
20110501|2010-06-02 04:00,2,141.65,141.7,141.65,141.7,7
20110501|2010-06-02 10:00,2,140.5,140.5,140.5,140.5,1
20110501|2010-06-03 12:00,3,139.55,139.55,139.55,139.55,1
20110501|2010-06-04 04:00,4,140.45,140.45,140.45,140.45,1
20110501|2010-06-08 09:00,8,136.8,136.8,136.8,136.8,1
20110501|2010-06-08 10:30,8,136.95,136.95,136.95,136.95,2
20110501|2010-06-08 11:30,8,137.5,137.5,137.5,137.5,3
20110501|2010-06-08 12:30,8,137.05,137.05,137.05,137.05,1
20110501|2010-06-10 07:30,10,139.6,140.55,139.6,140.55,2
20110501|2010-06-10 08:30,10,140.5,140.5,140.5,140.5,1
20110501|2010-06-10 10:00,10,140.4,140.4,140.4,140.4,1
20110501|2010-06-10 10:30,10,140.5,140.55,140.5,140.55,4
20110501|2010-06-10 11:00,10,140.85,140.85,140.75,140.75,7
20110501|2010-06-10 12:00,10,140.7,140.7,140.7,140.7,8
20110501|2010-06-11 04:00,11,142,142,142,142,1
20110501|2010-06-11 04:30,11,144,145,144,145,5
20110501|2010-06-11 07:30,11,145.7,147.7,145.7,147.7,11
20110501|2010-06-11 08:00,11,147.2,148.05,146.45,146.7,8
20110501|2010-06-11 08:30,11,146.1,146.1,146,146,4
20110501|2010-06-11 09:00,11,145.45,145.45,145.3,145.3,4
20110501|2010-06-11 09:30,11,145.45,146,145,146,6
20110501|2010-06-11 10:00,11,145.15,146.2,144.8,146.2,49
20110501|2010-06-11 10:30,11,145.65,146.4,145.65,146.4,8
20110501|2010-06-11 11:00,11,145.8,145.8,145.65,145.65,4
20110501|2010-06-11 12:00,11,145.5,146.65,145.5,146.5,24
20110501|2010-06-11 12:30,11,145.65,145.65,145.65,145.65,1
20110501|2010-06-14 02:30,14,145.55,145.55,145.55,145.55,2
20110501|2010-06-14 07:00,14,145.85,145.85,145.85,145.85,1
20110501|2010-06-14 09:00,14,148,148,148,148,3
20110501|2010-06-14 09:30,14,148.6,148.75,147.2,147.5,16
20110501|2010-06-14 10:00,14,147.8,148.65,147.8,148.65,2
20110501|2010-06-14 10:30,14,149.4,149.4,148.65,148.85,8
20110501|2010-06-14 11:00,14,148.55,148.7,148.4,148.7,19
20110501|2010-06-14 11:30,14,148.25,150,148.2,149.85,33
20110501|2010-06-14 12:00,14,150,150,149.1,149.1,9
20110501|2010-06-15 02:30,15,147.9,147.9,147.9,147.9,1
20110501|2010-06-15 04:00,15,147.05,147.05,147.05,147.05,3
20110501|2010-06-15 06:00,15,147.95,147.95,147.95,147.95,2
20110501|2010-06-15 08:00,15,146.8,147.5,146.8,147.5,14
20110501|2010-06-15 08:30,15,147.95,147.95,147.95,147.95,5
20110501|2010-06-15 09:00,15,147.65,147.65,147.6,147.6,2
20110501|2010-06-15 09:30,15,149.25,149.3,148.9,149.25,32
20110501|2010-06-15 10:00,15,149.3,155.85,149.3,155,93
20110501|2010-06-15 10:30,15,155,155,153.85,153.85,30
20110501|2010-06-15 11:00,15,154.25,156.95,154.2,155.7,33
20110501|2010-06-15 11:30,15,155.8,155.8,155.05,155.05,38
20110501|2010-06-15 12:00,15,154.85,156.4,154.75,156.2,45
20110501|2010-06-15 12:30,15,155.3,155.3,154.35,154.5,10
20110501|2010-06-16 03:00,16,154.55,154.55,154.55,154.55,1
20110501|2010-06-16 07:30,16,158.1,159,158.1,159,15
20110501|2010-06-16 08:00,16,157.5,157.5,157.5,157.5,2
20110501|2010-06-16 08:30,16,158.1,158.1,158.1,158.1,1
20110501|2010-06-16 09:00,16,156.3,156.3,156.3,156.3,6
20110501|2010-06-16 09:30,16,156.4,157.75,156.4,157.6,12
20110501|2010-06-16 10:00,16,156.8,157,156.8,156.8,5
20110501|2010-06-16 10:30,16,157.05,157.05,157.05,157.05,2
20110501|2010-06-16 11:00,16,157.35,157.35,156.7,156.7,34
20110501|2010-06-16 12:00,16,155.6,156.45,155.6,156.45,10
20110501|2010-06-16 12:30,16,156.3,156.3,156,156.05,4
20110501|2010-06-17 04:30,17,156.35,156.35,156.35,156.35,2
20110501|2010-06-17 06:00,17,157.45,157.5,157.45,157.5,4
20110501|2010-06-17 06:30,17,156.75,157.15,156.7,157.15,16
20110501|2010-06-17 07:30,17,158.15,158.15,158.15,158.15,1
20110501|2010-06-17 08:30,17,157.6,157.6,157.6,157.6,1
20110501|2010-06-17 09:00,17,157.55,157.55,157.1,157.1,6
20110501|2010-06-17 09:30,17,157.35,157.35,157,157,11
20110501|2010-06-17 10:00,17,156.5,157.15,156.5,156.6,11
20110501|2010-06-17 10:30,17,156.8,156.85,155.9,155.9,62
20110501|2010-06-17 11:00,17,155.95,156.95,155.95,156.95,23
20110501|2010-06-17 11:30,17,156.95,156.95,156.75,156.75,4
20110501|2010-06-17 12:00,17,156.85,157.05,156.6,156.6,25
20110501|2010-06-17 12:30,17,156.35,156.35,156,156,9
20110501|2010-06-18 03:30,18,155.45,155.45,155.25,155.25,4
20110501|2010-06-18 07:00,18,154.45,154.45,154.45,154.45,1
20110501|2010-06-18 07:30,18,156.3,156.6,156.3,156.6,12
20110501|2010-06-18 08:00,18,157.15,158,157,158,7
20110501|2010-06-18 08:30,18,157.65,158.7,157.5,158,82
20110501|2010-06-18 09:00,18,158.7,159,158.7,158.85,23
20110501|2010-06-18 09:30,18,158.75,159.4,158.35,159.35,55
20110501|2010-06-18 10:00,18,159.3,161.2,159.25,159.75,38
20110501|2010-06-18 10:30,18,159.75,160.05,159.75,160,13
20110501|2010-06-18 11:00,18,159.95,160.05,159.95,160,6
20110501|2010-06-18 11:30,18,159.5,159.8,159.5,159.8,17
20110501|2010-06-18 12:00,18,160.5,160.8,160.5,160.65,4
20110501|2010-06-18 12:30,18,160.25,160.3,160,160,10
20110501|2010-06-21 02:30,21,160,160,160,160,4
20110501|2010-06-21 07:00,21,160.7,161.85,160.7,161.85,4
20110501|2010-06-21 07:30,21,160.95,160.95,160.95,160.95,2
20110501|2010-06-21 08:00,21,160,160,160,160,4
20110501|2010-06-21 08:30,21,160,160,159.7,159.7,8
20110501|2010-06-21 10:00,21,161,163,160.95,163,18
20110501|2010-06-21 10:30,21,163.1,163.1,161,161.4,30
20110501|2010-06-21 11:00,21,160.8,160.8,160.8,160.8,1
20110501|2010-06-21 12:00,21,161,161,161,161,2
20110501|2010-06-21 12:30,21,157.3,157.3,157.3,157.3,2
20110501|2010-06-22 07:30,22,159,159,159,159,4
20110501|2010-06-22 09:30,22,159.95,160.1,159.95,160,9
20110501|2010-06-22 10:00,22,160,160,160,160,5
20110501|2010-06-22 10:30,22,159.75,159.75,159.75,159.75,2
20110501|2010-06-22 11:00,22,160,160,159.7,160,3
20110501|2010-06-22 11:30,22,159.1,159.35,159.1,159.35,4
20110501|2010-06-22 12:00,22,159.35,159.35,159.05,159.15,6
20110501|2010-06-22 12:30,22,160,160,160,160,5
20110501|2010-06-23 02:30,23,159,159,159,159,1
20110501|2010-06-23 03:00,23,159.6,159.6,159.6,159.6,10
20110501|2010-06-23 04:30,23,159.6,159.6,159.6,159.6,5
20110501|2010-06-23 05:30,23,159.5,159.5,159.5,159.5,7
20110501|2010-06-23 06:00,23,159.6,159.6,159.6,159.6,3
20110501|2010-06-23 07:00,23,159.6,159.6,159.6,159.6,6
20110501|2010-06-23 07:30,23,158.5,160,158.5,159.6,34
20110501|2010-06-23 08:30,23,159.55,159.6,159.25,159.6,11
20110501|2010-06-23 09:00,23,158.2,158.25,158.15,158.25,11
20110501|2010-06-23 09:30,23,158.25,158.5,158.25,158.5,41
20110501|2010-06-23 10:00,23,158.6,158.6,158.6,158.6,10
20110501|2010-06-23 10:30,23,158.5,158.8,158.5,158.8,24
20110501|2010-06-23 11:00,23,158.8,158.8,158.75,158.75,16
20110501|2010-06-23 11:30,23,158.9,159,158.5,159,30
20110501|2010-06-23 12:30,23,159.25,159.25,159.25,159.25,1
20110501|2010-06-24 03:30,24,159.45,160.25,159.45,160.25,7
20110501|2010-06-24 04:00,24,161.7,163.25,161.7,163.25,23
20110501|2010-06-24 04:30,24,163.75,168,163.75,168,45
20110501|2010-06-24 05:00,24,168.05,172.9,167.9,171.6,47
20110501|2010-06-24 05:30,24,166.75,166.95,164.75,164.75,18
20110501|2010-06-24 06:30,24,166.55,166.55,166.55,166.55,1
20110501|2010-06-24 07:00,24,167.95,168.1,167.95,168.1,2
20110501|2010-06-24 07:30,24,167.5,167.75,167.5,167.6,11
20110501|2010-06-24 08:00,24,167.5,167.5,166.5,166.85,9
20110501|2010-06-24 09:00,24,166.8,167.75,166.65,167.25,13
20110501|2010-06-24 09:30,24,167.25,167.25,167.05,167.05,4
20110501|2010-06-24 10:00,24,167.3,167.3,167.15,167.15,3
20110501|2010-06-24 10:30,24,166.5,166.7,166.5,166.7,12
20110501|2010-06-24 11:00,24,166.6,166.6,166.05,166.1,10
20110501|2010-06-24 11:30,24,166.5,166.5,166.15,166.15,5
20110501|2010-06-24 12:00,24,166.2,166.5,166.15,166.5,9
20110501|2010-06-24 12:30,24,166.7,166.7,166.35,166.4,8
20110501|2010-06-25 02:30,25,166.5,166.5,166.5,166.5,2
20110501|2010-06-25 06:30,25,166,166.5,166,166.5,6
20110501|2010-06-25 07:00,25,167,168.2,166.9,166.9,12
20110501|2010-06-25 09:00,25,165.6,165.6,165.6,165.6,2
20110501|2010-06-25 10:30,25,165.75,165.75,165.7,165.7,2
20110501|2010-06-25 11:00,25,165.6,165.8,165.6,165.8,9
20110501|2010-06-25 11:30,25,165.4,165.4,165.4,165.4,2
20110501|2010-06-25 12:00,25,165.95,166.85,165.95,166.85,54
20110501|2010-06-25 12:30,25,166.05,166.05,165.9,165.9,2
20110501|2010-06-28 03:00,28,166.5,168,166.5,168,3
20110501|2010-06-28 04:00,28,167.6,167.6,167.6,167.6,2
20110501|2010-06-28 06:30,28,167.5,167.5,167.5,167.5,5
20110501|2010-06-28 07:00,28,167.5,167.5,167.5,167.5,1
20110501|2010-06-28 08:00,28,166.7,166.7,166.7,166.7,1
20110501|2010-06-28 08:30,28,166.9,166.9,166.9,166.9,1
20110501|2010-06-28 10:00,28,167.05,167.05,166.9,166.9,7
20110501|2010-06-28 11:00,28,166.65,167,166,166.2,6
20110501|2010-06-28 11:30,28,166.85,166.85,166.85,166.85,13
20110501|2010-06-28 12:00,28,166.8,167,166.4,166.4,71
20110501|2010-06-28 12:30,28,166.65,166.65,166.6,166.6,4
20110501|2010-06-29 08:30,29,163.15,163.15,163.15,163.15,1
20110501|2010-06-29 09:00,29,160.2,161.4,160.2,161.4,4
20110501|2010-06-29 09:30,29,162.15,162.15,162.15,162.15,19
20110501|2010-06-29 10:00,29,162.4,162.4,162.25,162.3,5
20110501|2010-06-29 12:00,29,162,162.45,162,162.35,13
20110501|2010-06-29 12:30,29,162.4,162.45,162.4,162.45,5
20110501|2010-06-30 03:00,30,163,163,163,163,6
20110501|2010-06-30 04:00,30,161.05,161.05,161.05,161.05,1
20110501|2010-06-30 04:30,30,161,161,161,161,1
20110501|2010-06-30 08:30,30,161.3,161.3,161.3,161.3,3
20110501|2010-06-30 10:00,30,163.5,163.5,163.5,163.5,1
20110501|2010-06-30 10:30,30,162.9,163.5,162.85,163.5,5
20110501|2010-06-30 11:00,30,162.7,162.7,162.7,162.7,2
20110501|2010-06-30 11:30,30,162.9,163.05,162.9,163.05,6
20110501|2010-06-30 12:00,30,162.7,165.2,162.7,165.2,10
20110501|2010-06-30 12:30,30,165.45,165.45,165,165,2
20110501|2010-07-01 03:00,1,164.95,165,164.95,165,7
20110501|2010-07-01 05:00,1,165.6,166,165.6,166,3
20110501|2010-07-01 05:30,1,167.75,167.75,167.75,167.75,10
20110501|2010-07-01 06:30,1,168,168,166.5,166.5,21
20110501|2010-07-01 08:00,1,165.95,166.15,165.95,166.15,7
20110501|2010-07-01 10:00,1,166,166,166,166,1
20110501|2010-07-01 11:00,1,165.85,165.85,165.85,165.85,3
20110501|2010-07-01 11:30,1,166.7,167.1,166.7,167.1,6
20110501|2010-07-01 12:00,1,167,168.2,167,167.1,11
20110501|2010-07-01 12:30,1,166.15,166.25,166,166,6
20110501|2010-07-02 03:00,2,167,167,167,167,2
20110501|2010-07-02 07:00,2,165.15,165.15,164.75,164.75,7
20110501|2010-07-02 07:30,2,166.5,166.5,166,166,3
20110501|2010-07-02 08:30,2,166,166,166,166,2
20110501|2010-07-02 10:00,2,165.5,165.5,165.5,165.5,1
20110501|2010-07-02 10:30,2,165.5,165.5,165.5,165.5,17
20110501|2010-07-02 12:00,2,165.5,165.5,164.25,164.25,16
20110501|2010-07-06 07:00,6,159.5,159.5,159.5,159.5,4
20110501|2010-07-06 07:30,6,161.55,161.55,161.15,161.15,7
20110501|2010-07-06 09:00,6,161.1,161.2,160.8,160.8,9
20110501|2010-07-06 09:30,6,160.5,160.5,160.5,160.5,2
20110501|2010-07-06 11:00,6,159.3,159.3,159.3,159.3,1
20110501|2010-07-06 11:30,6,158.8,158.8,158.8,158.8,1
20110501|2010-07-06 12:00,6,157.6,157.9,157.6,157.8,5
20110501|2010-07-07 09:30,7,160.5,160.5,160.5,160.5,1
20110501|2010-07-07 10:00,7,162,162,162,162,1
20110501|2010-07-07 10:30,7,161.5,161.5,161,161,11
20110501|2010-07-07 11:00,7,161,161,160.8,160.9,12
20110501|2010-07-07 11:30,7,160.9,161.5,160.9,161.5,21
20110501|2010-07-07 12:00,7,162,163,162,163,8
20110501|2010-07-07 12:30,7,162.55,163,162.55,163,8
20110501|2010-07-08 02:30,8,162.85,162.85,162.85,162.85,1
20110501|2010-07-08 09:30,8,161,161,161,161,3
20110501|2010-07-08 10:30,8,161,161,161,161,1
20110501|2010-07-08 11:30,8,161.25,161.25,161.25,161.25,1
20110501|2010-07-09 02:30,9,162,162,162,162,1
20110501|2010-07-09 05:00,9,165,165,165,165,1
20110501|2010-07-09 05:30,9,166.25,166.4,166.25,166.4,10
20110501|2010-07-09 10:30,9,164,164,163.65,163.65,6
20110501|2010-07-12 07:00,12,162,162,162,162,10
20110501|2010-07-12 07:30,12,162,162.2,162,162.2,13
20110501|2010-07-12 08:00,12,162.2,162.2,162.2,162.2,7
20110501|2010-07-12 08:30,12,162.8,162.8,162.8,162.8,10
20110501|2010-07-12 09:30,12,162.8,162.8,162.8,162.8,1
20110501|2010-07-12 11:00,12,163.5,163.5,163.5,163.5,20
20110501|2010-07-12 11:30,12,162.75,162.75,162.75,162.75,6
20110501|2010-07-12 12:30,12,163.1,163.1,163.1,163.1,1
20110501|2010-07-13 03:00,13,162.5,162.5,162.5,162.5,5
20110501|2010-07-13 03:30,13,162.9,163.1,162.9,163.1,6
20110501|2010-07-13 04:30,13,164,164,164,164,5
20110501|2010-07-13 07:00,13,165,165,165,165,6
20110501|2010-07-13 07:30,13,165.5,165.5,165.4,165.45,10
20110501|2010-07-13 08:30,13,164.9,164.9,164.8,164.9,8
20110501|2010-07-13 09:00,13,164.95,164.95,164.75,164.75,5
20110501|2010-07-13 10:00,13,163.8,164.1,163.8,164.1,6
20110501|2010-07-13 10:30,13,164.75,164.75,164.2,164.2,3
20110501|2010-07-13 11:00,13,164.95,165.5,164.95,165.5,7
20110501|2010-07-13 11:30,13,165.05,165.05,165.05,165.05,1
20110501|2010-07-13 12:00,13,164.7,165.25,164.7,165.25,4
20110501|2010-07-14 03:00,14,165.25,165.5,165.25,165.5,12
20110501|2010-07-14 03:30,14,165.6,165.85,165.6,165.85,20
20110501|2010-07-14 06:00,14,164.55,164.55,164.55,164.55,1
20110501|2010-07-14 07:00,14,165.85,165.85,165.85,165.85,2
20110501|2010-07-14 08:30,14,164.6,164.8,164.6,164.8,2
20110501|2010-07-14 10:30,14,165,165,165,165,6
20110501|2010-07-14 11:00,14,164.75,164.75,164.75,164.75,2
20110501|2010-07-14 12:00,14,164.5,164.5,164.25,164.25,3
20110501|2010-07-14 12:30,14,164.35,164.35,164.35,164.35,1
20110501|2010-07-15 03:00,15,164.45,164.45,164.45,164.45,18
20110501|2010-07-15 03:30,15,164.45,164.5,164.45,164.5,8
20110501|2010-07-15 04:00,15,165.45,165.45,165.45,165.45,2
20110501|2010-07-15 04:30,15,165.55,167,165.55,167,15
20110501|2010-07-15 05:00,15,167,167.2,167,167.2,20
20110501|2010-07-15 05:30,15,167.6,168.25,167.6,168.2,22
20110501|2010-07-15 06:00,15,167.6,167.6,167.3,167.3,8
20110501|2010-07-15 07:30,15,166.65,166.65,166.65,166.65,2
20110501|2010-07-15 08:00,15,167.25,167.75,167.25,167.6,24
20110501|2010-07-15 08:30,15,167,167.3,167,167.3,4
20110501|2010-07-15 09:00,15,167.55,167.55,167.4,167.4,9
20110501|2010-07-15 09:30,15,167,167.05,167,167.05,3
20110501|2010-07-15 10:00,15,166.7,166.7,166.55,166.55,3
20110501|2010-07-15 11:00,15,166.85,166.85,166.85,166.85,3
20110501|2010-07-15 12:00,15,166.3,166.3,166.25,166.25,13
20110501|2010-07-15 12:30,15,166.25,166.65,166.25,166.35,34
20110501|2010-07-16 05:00,16,168,168,168,168,6
20110501|2010-07-16 05:30,16,168,168,167.95,167.95,3
20110501|2010-07-16 07:00,16,168.6,168.65,168.6,168.65,2
20110501|2010-07-16 07:30,16,166.3,166.3,166.3,166.3,1
20110501|2010-07-16 09:30,16,166,166,166,166,1
20110501|2010-07-16 10:30,16,166.4,166.4,166.25,166.25,2
20110501|2010-07-16 12:00,16,166.45,166.6,166.45,166.6,20
20110501|2010-07-16 12:30,16,166.15,166.25,166,166,4
20110501|2010-07-19 02:30,19,166.3,166.3,166.3,166.3,2
20110501|2010-07-19 07:30,19,164,164,164,164,4
20110501|2010-07-19 08:30,19,164.5,164.85,164.5,164.85,10
20110501|2010-07-19 10:30,19,163,163,163,163,1
20110501|2010-07-19 11:30,19,163.35,163.65,163.35,163.65,4
20110501|2010-07-20 06:30,20,162.5,162.5,162.5,162.5,1
20110501|2010-07-20 09:30,20,161.7,161.7,161.7,161.7,1
20110501|2010-07-20 11:30,20,161.15,161.15,161.15,161.15,1
20110501|2010-07-21 03:00,21,159.2,159.2,159.2,159.2,1
20110501|2010-07-21 03:30,21,159.75,159.75,159.75,159.75,1
20110501|2010-07-21 04:30,21,159.9,159.9,159.9,159.9,1
20110501|2010-07-21 09:00,21,158.95,158.95,158.95,158.95,1
20110501|2010-07-21 09:30,21,159.25,159.25,159.25,159.25,2
20110501|2010-07-21 10:00,21,159.5,159.5,159.45,159.45,4
20110501|2010-07-21 10:30,21,159.45,159.45,159.25,159.25,7
20110501|2010-07-21 12:00,21,157.95,157.95,157.95,157.95,1
20110501|2010-07-21 12:30,21,158.4,158.4,158.4,158.4,1
20110501|2010-07-22 02:30,22,158.8,158.9,158.8,158.9,4
20110501|2010-07-22 06:00,22,160.25,160.6,160.25,160.6,3
20110501|2010-07-22 06:30,22,159.7,159.7,159.7,159.7,1
20110501|2010-07-22 07:00,22,160.5,160.5,160.5,160.5,1
20110501|2010-07-22 08:30,22,159.25,159.25,159.25,159.25,2
20110501|2010-07-22 09:00,22,159.8,160.15,159.75,159.9,12
20110501|2010-07-22 09:30,22,159.85,159.85,159.85,159.85,2
20110501|2010-07-22 10:00,22,159.3,159.3,159.3,159.3,1
20110501|2010-07-22 11:00,22,159.85,159.85,159.85,159.85,1
20110501|2010-07-23 03:30,23,162,162,162,162,1
20110501|2010-07-23 05:30,23,162.4,162.4,162.4,162.4,3
20110501|2010-07-23 07:00,23,162.85,162.85,162.85,162.85,2
20110501|2010-07-23 07:30,23,161.85,161.85,161.85,161.85,1
20110501|2010-07-23 08:30,23,161.6,162.35,161.6,162.35,2
20110501|2010-07-23 09:00,23,165,165,165,165,1
20110501|2010-07-23 09:30,23,166,166,165.2,165.7,11
20110501|2010-07-23 10:00,23,166,166,165.25,165.25,3
20110501|2010-07-23 10:30,23,166,166.75,166,166.55,8
20110501|2010-07-23 11:00,23,166.65,166.75,166.65,166.75,2
20110501|2010-07-23 11:30,23,166.75,167.4,166.65,167.15,6
20110501|2010-07-23 12:00,23,166.25,166.4,166,166,7
20110501|2010-07-23 12:30,23,165.8,165.8,165.7,165.8,5
20110501|2010-07-26 02:30,26,165.2,165.2,165.2,165.2,2
20110501|2010-07-26 09:30,26,166.2,166.25,166.2,166.25,2
20110501|2010-07-26 10:00,26,166.4,166.75,166.3,166.3,8
20110501|2010-07-26 12:00,26,166.3,166.3,166.3,166.3,3
20110501|2010-07-27 02:30,27,166.15,166.15,165.1,165.1,2
20110501|2010-07-27 07:30,27,165.5,165.5,165.45,165.45,4
20110501|2010-07-27 11:00,27,164.85,165,164.85,165,2
20110501|2010-07-28 03:30,28,165,165,165,165,4
20110501|2010-07-28 06:30,28,164.4,164.4,164.35,164.35,7
20110501|2010-07-28 07:30,28,166.2,168.45,166.2,168.45,10
20110501|2010-07-28 09:00,28,167.1,167.25,166.9,166.9,7
20110501|2010-07-28 09:30,28,167.15,167.25,167.15,167.25,13
20110501|2010-07-28 10:00,28,166.75,167.15,166.65,167,31
20110501|2010-07-28 10:30,28,167.5,167.75,167.5,167.75,10
20110501|2010-07-28 11:00,28,167.45,167.45,167.45,167.45,1
20110501|2010-07-28 11:30,28,168,168.25,168,168.05,6
20110501|2010-07-28 12:00,28,167.75,167.75,167.6,167.7,6
20110501|2010-07-28 12:30,28,167.85,167.85,167.25,167.25,7
20110501|2010-07-29 03:30,29,168.5,168.5,168.5,168.5,1
20110501|2010-07-29 05:30,29,168.5,168.5,168.5,168.5,1
20110501|2010-07-29 06:00,29,169,169,169,169,1
20110501|2010-07-29 06:30,29,168.8,168.8,168.8,168.8,2
20110501|2010-07-29 07:00,29,169,169,169,169,13
20110501|2010-07-29 08:00,29,167,167,167,167,1
20110501|2010-07-29 08:30,29,169,173.05,169,172.85,113
20110501|2010-07-29 09:00,29,172.45,174.25,172.45,172.55,100
20110501|2010-07-29 09:30,29,172.25,172.25,171.6,172,11
20110501|2010-07-29 10:30,29,171.3,171.5,171.2,171.5,19
20110501|2010-07-29 11:00,29,171.4,172,171.35,171.85,21
20110501|2010-07-29 11:30,29,171.85,171.85,171.5,171.5,12
20110501|2010-07-29 12:00,29,172,172.5,172,172.5,4
20110501|2010-07-29 12:30,29,173,173,173,173,1
20110501|2010-07-30 02:30,30,172.5,172.5,172.5,172.5,1
20110501|2010-07-30 04:00,30,173,173,173,173,10
20110501|2010-07-30 05:30,30,173.5,173.55,173.5,173.55,3
20110501|2010-07-30 06:00,30,174,177.2,174,176.95,57
20110501|2010-07-30 07:00,30,175,175,175,175,1
20110501|2010-07-30 07:30,30,176.25,176.3,174.2,174.2,9
20110501|2010-07-30 08:00,30,173.5,174.5,173.5,174.5,5
20110501|2010-07-30 08:30,30,174,174,172.85,172.85,3
20110501|2010-07-30 09:00,30,173.3,173.45,173.3,173.3,4
20110501|2010-07-30 09:30,30,174,175.05,174,175,11
20110501|2010-07-30 10:00,30,175.25,175.25,175.25,175.25,1
20110501|2010-07-30 10:30,30,176,177,176,176.05,17
20110501|2010-07-30 11:00,30,175.95,175.95,175.95,175.95,1
20110501|2010-07-30 11:30,30,175.45,176.05,175.45,176,17
20110501|2010-07-30 12:00,30,176.2,176.3,175.3,175.3,15
20110501|2010-07-30 12:30,30,175.05,175.1,174.8,174.8,3
20110501|2010-08-02 02:30,2,175,175.7,175,175.7,3
20110501|2010-08-02 04:30,2,176.35,176.35,176.35,176.35,2
20110501|2010-08-02 06:00,2,176.3,176.3,176.3,176.3,1
20110501|2010-08-02 06:30,2,176.5,176.5,176.5,176.5,1
20110501|2010-08-02 07:00,2,176.7,180,176.7,179.5,57
20110501|2010-08-02 08:30,2,176.95,176.95,176.7,176.8,4
20110501|2010-08-02 09:00,2,177.05,177.05,177.05,177.05,2
20110501|2010-08-02 09:30,2,175,175,174.8,174.8,3
20110501|2010-08-02 10:00,2,174.2,174.2,173.35,173.35,5
20110501|2010-08-02 11:00,2,172.25,172.4,172.25,172.4,3
20110501|2010-08-02 11:30,2,172.4,172.95,172.4,172.95,4
20110501|2010-08-02 12:00,2,173,173,172.8,172.8,2
20110501|2010-08-03 03:00,3,171.05,171.05,171.05,171.05,1
20110501|2010-08-03 04:00,3,171.1,171.1,170.9,170.9,5
20110501|2010-08-03 08:00,3,170.4,170.4,170.4,170.4,1
20110501|2010-08-03 09:00,3,167.35,167.35,167.35,167.35,1
20110501|2010-08-03 11:00,3,167.65,167.65,167.65,167.65,1
20110501|2010-08-03 11:30,3,166.15,166.15,166.15,166.15,7
20110501|2010-08-03 12:00,3,165.6,166.35,165.6,166.35,6
20110501|2010-08-03 12:30,3,166.65,166.65,166.65,166.65,1
20110501|2010-08-04 05:00,4,167.9,167.9,167.9,167.9,1
20110501|2010-08-04 06:30,4,169.5,169.5,169.5,169.5,1
20110501|2010-08-04 07:00,4,168,170.15,168,170.15,2
20110501|2010-08-04 09:30,4,170.05,170.05,169.2,169.2,2
20110501|2010-08-04 10:00,4,169.3,169.3,169.2,169.2,8
20110501|2010-08-04 11:30,4,169.9,169.9,169.85,169.85,2
20110501|2010-08-04 12:00,4,169.8,169.8,169.65,169.65,9
20110501|2010-08-04 12:30,4,169.3,169.3,169.3,169.3,1
20110501|2010-08-05 03:00,5,170.25,170.25,170.25,170.25,2
20110501|2010-08-05 05:00,5,172,172.6,172,172.6,21
20110501|2010-08-05 06:00,5,172,172,171.95,171.95,3
20110501|2010-08-05 07:00,5,171.95,171.95,171.95,171.95,2
20110501|2010-08-05 08:00,5,170.5,170.5,169.4,169.4,2
20110501|2010-08-05 08:30,5,171,171,171,171,1
20110501|2010-08-05 09:30,5,169.9,169.9,169.9,169.9,1
20110501|2010-08-05 12:00,5,169.9,169.9,169.9,169.9,1
20110501|2010-08-05 12:30,5,170.1,170.1,170.1,170.1,1
20110501|2010-08-06 08:30,6,169.15,169.3,169.15,169.3,2
20110501|2010-08-06 11:30,6,167.6,167.6,167.6,167.6,1
20110501|2010-08-06 12:00,6,167.5,167.5,167.5,167.5,1
20110501|2010-08-09 02:30,9,169.35,169.35,169.35,169.35,2
20110501|2010-08-09 07:30,9,167.7,168.15,167.7,168.05,51
20110501|2010-08-09 08:30,9,167.25,167.25,166.85,166.85,17
20110501|2010-08-09 10:00,9,168.45,168.45,168.45,168.45,1
20110501|2010-08-09 10:30,9,170,170,170,170,5
20110501|2010-08-09 12:00,9,170,170,170,170,2
20110501|2010-08-10 07:00,10,169.55,169.55,168,168,6
20110501|2010-08-10 08:00,10,172.25,172.25,172.25,172.25,2
20110501|2010-08-10 10:00,10,170.75,170.75,170.75,170.75,1
20110501|2010-08-10 10:30,10,170.4,170.4,170.4,170.4,1
20110501|2010-08-10 11:30,10,170,170,170,170,2
20110501|2010-08-10 12:30,10,170,170,170,170,8
20110501|2010-08-11 02:30,11,170,170,170,170,14
20110501|2010-08-11 03:00,11,171.2,171.25,171.2,171.25,2
20110501|2010-08-11 04:30,11,170.9,170.9,170.9,170.9,1
20110501|2010-08-11 05:00,11,171.75,172.05,171.75,172.05,20
20110501|2010-08-11 06:00,11,171.3,171.45,171.3,171.3,6
20110501|2010-08-11 07:00,11,171.7,171.7,171.7,171.7,1
20110501|2010-08-11 07:30,11,171.6,171.6,171.3,171.3,5
20110501|2010-08-11 09:00,11,171.1,171.3,171.05,171.3,7
20110501|2010-08-11 10:00,11,170.65,171,170.65,171,12
20110501|2010-08-11 11:00,11,171,171.2,171,171.2,2
20110501|2010-08-11 11:30,11,171.25,171.25,171.25,171.25,2
20110501|2010-08-11 12:00,11,171.6,171.6,171.6,171.6,1
20110501|2010-08-12 02:30,12,171.75,171.75,171.75,171.75,2
20110501|2010-08-12 03:30,12,172.7,172.7,172.7,172.7,5
20110501|2010-08-12 04:30,12,173,173,173,173,6
20110501|2010-08-12 06:00,12,173,173,173,173,3
20110501|2010-08-12 07:00,12,173.7,173.85,171.3,171.3,14
20110501|2010-08-12 07:30,12,172,173.5,172,173.5,6
20110501|2010-08-12 08:00,12,173.1,176.8,173.1,176.7,42
20110501|2010-08-12 08:30,12,178,178,176.05,176.05,6
20110501|2010-08-12 09:00,12,176.1,176.5,175.95,176.2,12
20110501|2010-08-12 09:30,12,176.2,176.2,175.1,175.15,28
20110501|2010-08-12 10:00,12,175.1,175.5,175,175.1,33
20110501|2010-08-12 10:30,12,175.55,175.6,175.05,175.25,23
20110501|2010-08-12 11:00,12,175.6,175.6,175.6,175.6,2
20110501|2010-08-12 12:00,12,175.85,175.95,175.15,175.15,43
20110501|2010-08-12 12:30,12,176,176.15,175.25,175.25,16
20110501|2010-08-13 02:30,13,176,176.4,176,176.4,8
20110501|2010-08-13 03:00,13,177.5,177.55,177.5,177.55,3
20110501|2010-08-13 08:00,13,176.15,177.45,175.95,177.45,24
20110501|2010-08-13 08:30,13,177.65,177.65,175.95,175.95,14
20110501|2010-08-13 09:00,13,176.45,176.75,176.4,176.75,7
20110501|2010-08-13 10:00,13,176.55,176.75,176.45,176.5,19
20110501|2010-08-13 10:30,13,176.5,176.5,176.5,176.5,1
20110501|2010-08-13 11:00,13,175.95,176.5,175.95,176.15,24
20110501|2010-08-13 11:30,13,175.65,175.65,175.35,175.35,6
20110501|2010-08-13 12:00,13,175.4,175.6,175.4,175.5,5
20110501|2010-08-13 12:30,13,175.35,175.45,174.1,174.1,10
20110501|2010-08-16 03:30,16,175.75,175.75,175.75,175.75,1
20110501|2010-08-16 07:00,16,176.8,178,176.8,178,9
20110501|2010-08-16 08:00,16,177.75,177.75,177.75,177.75,2
20110501|2010-08-16 08:30,16,177.65,177.8,177.65,177.8,21
20110501|2010-08-16 09:00,16,177.55,180,177.5,178.35,24
20110501|2010-08-16 09:30,16,178.15,179.1,178,179.1,26
20110501|2010-08-16 10:00,16,179.1,181.15,178.9,180.05,49
20110501|2010-08-16 10:30,16,179.8,179.9,179.5,179.55,9
20110501|2010-08-16 11:00,16,179.5,179.5,178.95,178.95,26
20110501|2010-08-16 11:30,16,178.95,179,178.95,179,5
20110501|2010-08-16 12:00,16,179.2,180,179.2,179.8,7
20110501|2010-08-17 02:30,17,179.55,179.7,179.55,179.7,4
20110501|2010-08-17 03:00,17,179.7,179.95,179.7,179.95,17
20110501|2010-08-17 03:30,17,180,180,180,180,3
20110501|2010-08-17 07:30,17,180.2,180.2,180.2,180.2,3
20110501|2010-08-17 08:30,17,181.2,181.2,180.4,180.45,6
20110501|2010-08-17 09:00,17,180.45,180.45,178.65,178.65,3
20110501|2010-08-17 09:30,17,179.15,179.15,179.1,179.1,11
20110501|2010-08-17 10:00,17,178.7,179.55,178.65,179.55,24
20110501|2010-08-17 10:30,17,179.2,179.2,178.45,178.45,3
20110501|2010-08-17 11:00,17,179.15,179.15,179.05,179.05,2
20110501|2010-08-17 11:30,17,179.8,180,179.4,179.4,14
20110501|2010-08-17 12:00,17,179.25,179.25,178.2,178.55,13
20110501|2010-08-17 12:30,17,178.3,178.3,178.05,178.05,4
20110501|2010-08-18 02:30,18,178.25,178.25,178.25,178.25,10
20110501|2010-08-18 06:00,18,178.6,178.6,178.2,178.35,42
20110501|2010-08-18 06:30,18,178.85,178.85,178.8,178.8,2
20110501|2010-08-18 07:00,18,179.65,179.7,179.65,179.7,2
20110501|2010-08-18 08:00,18,179.5,179.5,179.35,179.35,4
20110501|2010-08-18 08:30,18,179.15,179.15,179.05,179.05,20
20110501|2010-08-18 09:00,18,178.5,178.5,178.5,178.5,10
20110501|2010-08-18 09:30,18,178,178,177.9,177.9,4
20110501|2010-08-18 10:00,18,179.15,179.15,178.95,178.95,2
20110501|2010-08-18 10:30,18,178.6,178.65,178.35,178.35,15
20110501|2010-08-18 11:00,18,178.3,178.3,177.7,177.7,17
20110501|2010-08-18 11:30,18,177.7,177.75,177.6,177.6,17
20110501|2010-08-18 12:00,18,177.75,178,177.7,178,4
20110501|2010-08-18 12:30,18,177.75,177.75,177.75,177.75,6
20110501|2010-08-19 02:30,19,178.25,178.6,178.25,178.6,8
20110501|2010-08-19 07:00,19,177.65,180.5,177.55,179.5,52
20110501|2010-08-19 07:30,19,179.5,179.9,179.5,179.9,13
20110501|2010-08-19 08:00,19,179.9,179.9,179.5,179.5,8
20110501|2010-08-19 09:00,19,178.6,178.6,178.6,178.6,1
20110501|2010-08-19 10:00,19,178.45,178.45,178.45,178.45,1
20110501|2010-08-19 10:30,19,178.7,178.7,178.15,178.15,2
20110501|2010-08-19 11:00,19,178.55,178.55,178.55,178.55,1
20110501|2010-08-19 11:30,19,178.4,178.55,178.4,178.55,11
20110501|2010-08-19 12:00,19,178.8,179.4,178.8,179.3,4
20110501|2010-08-19 12:30,19,179.4,179.4,179.4,179.4,2
20110501|2010-08-20 02:30,20,179.45,179.45,179.35,179.35,5
20110501|2010-08-20 03:00,20,179.85,180.7,179.85,180.5,15
20110501|2010-08-20 04:00,20,179.85,179.85,179.85,179.85,4
20110501|2010-08-20 05:30,20,179.75,179.75,179.75,179.75,1
20110501|2010-08-20 07:00,20,181.25,181.55,181.25,181.55,12
20110501|2010-08-20 07:30,20,180.05,182.5,180.05,182.5,10
20110501|2010-08-20 08:00,20,181.75,182.15,181.75,182.05,7
20110501|2010-08-20 08:30,20,182,182.85,182,182.85,27
20110501|2010-08-20 09:00,20,182.85,183.55,182.85,183.55,10
20110501|2010-08-20 09:30,20,182.65,182.65,182.1,182.2,12
20110501|2010-08-20 10:00,20,182.25,182.8,182.25,182.6,4
20110501|2010-08-20 10:30,20,182.35,182.5,182.35,182.5,11
20110501|2010-08-20 11:00,20,182.5,184,182.5,183.3,9
20110501|2010-08-20 11:30,20,183.55,184.5,183.55,184.2,13
20110501|2010-08-20 12:00,20,184.15,184.3,183.55,183.6,87
20110501|2010-08-20 12:30,20,183.45,185,183.45,185,39
20110501|2010-08-23 02:30,23,183.65,186.7,183.65,186.7,20
20110501|2010-08-23 07:30,23,182,182,182,182,1
20110501|2010-08-23 09:00,23,184.2,184.2,183.4,183.4,2
20110501|2010-08-23 09:30,23,183.25,183.25,183.25,183.25,1
20110501|2010-08-23 10:30,23,182.1,182.1,182.1,182.1,2
20110501|2010-08-23 11:00,23,182.25,182.3,182.15,182.3,13
20110501|2010-08-23 12:00,23,182.35,182.35,182.35,182.35,1
20110501|2010-08-24 03:30,24,180.6,180.6,179.25,179.25,17
20110501|2010-08-24 04:00,24,179.45,179.45,179.3,179.3,10
20110501|2010-08-24 05:00,24,179.3,179.45,179.25,179.35,20
20110501|2010-08-24 05:30,24,177.65,177.65,177.55,177.55,10
20110501|2010-08-24 06:00,24,175.05,175.25,175.05,175.25,2
20110501|2010-08-24 07:00,24,175.4,175.5,175.4,175.5,3
20110501|2010-08-24 07:30,24,174.55,174.55,171.95,172.15,13
20110501|2010-08-24 08:00,24,172.1,172.1,171.8,171.8,2
20110501|2010-08-24 08:30,24,170.75,170.75,170.4,170.5,4
20110501|2010-08-24 09:30,24,172.15,172.75,172.15,172.75,3
20110501|2010-08-24 10:00,24,172.35,172.4,171.3,171.3,28
20110501|2010-08-24 10:30,24,171.1,171.1,171,171,3
20110501|2010-08-24 11:30,24,170.4,170.4,170.15,170.15,6
20110501|2010-08-24 12:00,24,169.2,169.2,168.2,168.2,10
20110501|2010-08-24 12:30,24,168.45,168.45,168.4,168.4,2
20110501|2010-08-25 02:30,25,168.7,168.7,166.65,166.65,2
20110501|2010-08-25 03:00,25,167,167,167,167,1
20110501|2010-08-25 05:00,25,168.8,168.85,168.8,168.85,3
20110501|2010-08-25 06:00,25,168.65,168.65,168.65,168.65,6
20110501|2010-08-25 07:00,25,166.85,166.85,166.85,166.85,2
20110501|2010-08-25 07:30,25,165.75,165.75,164.9,165.3,35
20110501|2010-08-25 08:00,25,165.5,165.55,165.5,165.55,2
20110501|2010-08-25 08:30,25,165.85,165.85,165.85,165.85,5
20110501|2010-08-25 09:30,25,165.35,165.35,165.35,165.35,2
20110501|2010-08-25 10:00,25,166.4,166.75,166.35,166.5,37
20110501|2010-08-25 10:30,25,165.8,166.25,165.7,166.2,9
20110501|2010-08-25 11:00,25,166.2,166.3,165.85,165.85,32
20110501|2010-08-25 11:30,25,166.15,166.15,166.15,166.15,1
20110501|2010-08-25 12:00,25,165.9,165.95,165.9,165.95,3
20110501|2010-08-26 02:30,26,168.3,168.4,168.3,168.4,6
20110501|2010-08-26 03:00,26,169,169.35,169,169.1,5
20110501|2010-08-26 04:00,26,169.5,169.5,169.5,169.5,5
20110501|2010-08-26 04:30,26,169.65,170.05,169.65,170.05,17
20110501|2010-08-26 07:00,26,167.45,168.2,167.45,168.2,11
20110501|2010-08-26 07:30,26,170,170.6,169.85,169.85,43
20110501|2010-08-26 08:30,26,170.5,170.5,170.5,170.5,10
20110501|2010-08-26 10:00,26,167.6,167.6,167.6,167.6,1
20110501|2010-08-26 10:30,26,167.45,167.5,167.45,167.5,9
20110501|2010-08-26 11:00,26,168.6,168.6,168.45,168.45,14
20110501|2010-08-26 11:30,26,168.7,170.5,168.7,170.5,12
20110501|2010-08-26 12:00,26,171.5,171.5,171.5,171.5,2
20110501|2010-08-26 12:30,26,171.75,171.75,171.75,171.75,1
20110501|2010-08-27 02:30,27,170.8,172.6,170.8,172.6,3
20110501|2010-08-27 03:00,27,172.3,172.3,172.3,172.3,1
20110501|2010-08-27 03:30,27,173.25,173.25,173.25,173.25,3
20110501|2010-08-27 07:00,27,172.05,173,172.05,173,2
20110501|2010-08-27 07:30,27,173,177.2,173,177,62
20110501|2010-08-27 08:00,27,176,177,176,177,30
20110501|2010-08-27 08:30,27,177.7,177.9,177.7,177.9,20
20110501|2010-08-27 09:00,27,177.35,178,177.35,178,2
20110501|2010-08-27 09:30,27,178.45,180,178.45,180,33
20110501|2010-08-27 10:00,27,179.9,180,178.2,178.2,10
20110501|2010-08-27 10:30,27,178.4,179.3,177.75,178.7,27
20110501|2010-08-27 11:00,27,178.1,178.1,177.25,177.5,12
20110501|2010-08-27 11:30,27,177.5,177.6,177.5,177.6,14
20110501|2010-08-27 12:00,27,177.85,177.85,177.85,177.85,1
20110501|2010-08-27 12:30,27,178.1,178.55,178.05,178.55,4
20110501|2010-08-30 07:00,30,178.5,179.5,178.5,179.5,2
20110501|2010-08-30 07:30,30,179.9,182,179.9,181.5,22
20110501|2010-08-30 09:00,30,181.2,181.2,181.2,181.2,1
20110501|2010-08-30 09:30,30,180.9,182.8,180.85,182.8,5
20110501|2010-08-30 10:00,30,180.85,181.05,180.85,181.05,3
20110501|2010-08-30 10:30,30,180.8,181,180.25,180.45,6
20110501|2010-08-31 07:00,31,180,180,179,179,3
20110501|2010-08-31 08:30,31,180,180.25,179.55,179.75,38
20110501|2010-08-31 09:00,31,180,181.6,180,181.6,55
20110501|2010-08-31 09:30,31,180.05,180.05,180.05,180.05,2
20110501|2010-08-31 10:00,31,180.95,181,180.95,181,3
20110501|2010-08-31 12:30,31,177.25,178.35,177.25,178.35,12
20110501|2010-09-01 02:30,1,178.7,178.7,178.7,178.7,1
20110501|2010-09-01 03:00,1,178.85,178.85,178.85,178.85,5
20110501|2010-09-01 03:30,1,178.75,179,178.7,179,10
20110501|2010-09-01 04:00,1,179.4,179.4,179.4,179.4,5
20110501|2010-09-01 06:30,1,180,180,180,180,5
20110501|2010-09-01 07:00,1,180,180.25,180,180.25,20
20110501|2010-09-01 07:30,1,180.8,181.6,180.8,181.35,20
20110501|2010-09-01 08:00,1,181.35,182,181.35,181.75,10
20110501|2010-09-01 08:30,1,181.95,182,180.3,180.45,7
20110501|2010-09-01 09:00,1,180.85,181.05,180.85,181.05,5
20110501|2010-09-01 10:30,1,180.5,180.8,180.5,180.8,10
20110501|2010-09-01 11:00,1,180.8,180.85,180.8,180.85,10
20110501|2010-09-01 11:30,1,180.7,180.7,180.6,180.6,10
20110501|2010-09-01 12:00,1,180.8,181,180.75,180.85,27
20110501|2010-09-01 12:30,1,180.85,181,180.6,180.6,12
20110501|2010-09-02 03:30,2,180.5,180.75,180.5,180.75,7
20110501|2010-09-02 04:00,2,180.75,180.75,180.4,180.4,3
20110501|2010-09-02 05:30,2,180.6,180.65,180.6,180.65,2
20110501|2010-09-02 06:00,2,181,181,180.3,180.3,6
20110501|2010-09-02 06:30,2,181.3,181.3,181.3,181.3,2
20110501|2010-09-02 07:00,2,181.3,183,181.3,183,19
20110501|2010-09-02 08:00,2,183,184.6,183,184.55,45
20110501|2010-09-02 08:30,2,183.75,184.15,183.75,184.15,6
20110501|2010-09-02 09:00,2,183.8,184.5,183.8,184.5,20
20110501|2010-09-02 09:30,2,183.9,184.3,183.9,184.3,6
20110501|2010-09-02 10:00,2,184.2,184.2,183.9,183.9,5
20110501|2010-09-02 10:30,2,183.95,184,183.95,184,2
20110501|2010-09-02 11:00,2,184.3,184.55,184.1,184.5,16
20110501|2010-09-02 11:30,2,184.35,184.6,184.25,184.25,3
20110501|2010-09-02 12:00,2,183.4,183.4,183.4,183.4,1
20110501|2010-09-02 12:30,2,183.05,183.05,183.05,183.05,1
20110501|2010-09-03 02:30,3,182.85,183,182.85,183,9
20110501|2010-09-03 03:00,3,182.9,183.05,182.9,183.05,3
20110501|2010-09-03 03:30,3,183.1,183.2,182.8,182.8,4
20110501|2010-09-03 05:30,3,183.5,183.8,183.5,183.8,12
20110501|2010-09-03 06:00,3,183.5,183.5,183.35,183.35,4
20110501|2010-09-03 07:00,3,184.05,185,184.05,185,29
20110501|2010-09-03 07:30,3,184.7,184.75,183.3,183.85,14
20110501|2010-09-03 08:00,3,184.5,184.5,184.5,184.5,2
20110501|2010-09-03 09:00,3,184.7,184.7,184.5,184.5,2
20110501|2010-09-03 09:30,3,184.3,184.45,184.3,184.4,9
20110501|2010-09-03 10:00,3,184.2,185.2,184.2,185.1,24
20110501|2010-09-03 10:30,3,185.25,186.25,185.25,185.65,32
20110501|2010-09-03 11:00,3,185.55,185.55,185.05,185.05,17
20110501|2010-09-03 11:30,3,185,185,185,185,2
20110501|2010-09-03 12:00,3,185.4,185.4,185.05,185.05,23
20110501|2010-09-03 12:30,3,184.7,184.7,184.55,184.55,2
20110501|2010-09-07 02:30,7,184.7,184.85,184.65,184.85,6
20110501|2010-09-07 03:00,7,184.85,184.85,184.85,184.85,2
20110501|2010-09-07 05:00,7,182.85,182.85,182.05,182.05,21
20110501|2010-09-07 06:00,7,182.5,182.5,182.5,182.5,4
20110501|2010-09-07 07:00,7,181.5,181.5,181.35,181.35,6
20110501|2010-09-07 07:30,7,182.15,182.25,181.05,181.05,5
20110501|2010-09-07 08:00,7,181,181.05,181,181.05,4
20110501|2010-09-07 09:00,7,181.7,181.9,181.7,181.8,3
20110501|2010-09-07 09:30,7,183,183.8,183,183.65,7
20110501|2010-09-07 10:00,7,184,185.6,183.9,185.6,15
20110501|2010-09-07 10:30,7,184.8,188,184.8,187.5,26
20110501|2010-09-07 11:30,7,187.35,187.35,187.35,187.35,1
20110501|2010-09-07 12:00,7,188.1,191.25,188.1,191.05,94
20110501|2010-09-07 12:30,7,190.65,191.9,190.65,191.9,8
20110501|2010-09-08 02:30,8,190,193.5,190,193.5,45
20110501|2010-09-08 03:00,8,194.35,194.35,194.35,194.35,1
20110501|2010-09-08 03:30,8,194.9,195,194.9,195,6
20110501|2010-09-08 04:00,8,195.7,197,195.7,197,20
20110501|2010-09-08 07:00,8,193.75,194.25,193.75,194.1,17
20110501|2010-09-08 07:30,8,194.1,194.1,194.1,194.1,3
20110501|2010-09-08 08:00,8,193.45,193.45,193.35,193.35,11
20110501|2010-09-08 08:30,8,192.7,193.25,191.95,191.95,13
20110501|2010-09-08 09:00,8,192.55,192.55,191.8,192.35,11
20110501|2010-09-08 09:30,8,192.5,193,190,191.3,29
20110501|2010-09-08 10:00,8,191.35,191.5,191.35,191.5,5
20110501|2010-09-08 10:30,8,191.75,191.75,191.05,191.05,3
20110501|2010-09-08 11:00,8,192,193.2,191.8,193.2,4
20110501|2010-09-08 11:30,8,192.15,192.15,192.15,192.15,1
20110501|2010-09-08 12:00,8,192.05,193.65,192.05,193.6,23
20110501|2010-09-08 12:30,8,193.2,193.2,193.15,193.15,2
20110501|2010-09-09 02:30,9,192.45,192.45,192.45,192.45,2
20110501|2010-09-09 04:30,9,191,191,191,191,1
20110501|2010-09-09 07:30,9,191.9,192.8,191.9,192.45,16
20110501|2010-09-09 08:00,9,192.35,192.35,192.35,192.35,1
20110501|2010-09-09 08:30,9,191.75,191.75,191.7,191.7,2
20110501|2010-09-09 09:00,9,192.05,192.05,192,192,2
20110501|2010-09-09 10:00,9,192.4,193.5,192.4,193.1,20
20110501|2010-09-09 10:30,9,192.6,192.6,192.6,192.6,1
20110501|2010-09-09 12:00,9,191.4,191.4,189.95,190.1,41
20110501|2010-09-09 12:30,9,190.05,190.05,190.05,190.05,1
20110501|2010-09-10 02:30,10,190.3,190.8,190.3,190.8,2
20110501|2010-09-10 07:30,10,190.9,192.25,190.9,192.25,3
20110501|2010-09-10 08:00,10,192.5,192.5,192.5,192.5,1
20110501|2010-09-10 08:30,10,192.9,193.3,192.9,193.3,3
20110501|2010-09-10 09:00,10,193.3,193.5,193.3,193.5,2
20110501|2010-09-10 09:30,10,193.35,193.35,192.75,192.75,2
20110501|2010-09-10 10:00,10,192.75,192.75,192.45,192.45,7
20110501|2010-09-10 11:30,10,189.55,189.55,189.55,189.55,1
20110501|2010-09-10 12:00,10,188.25,190,188.25,190,15
20110501|2010-09-10 12:30,10,190,190,189.5,189.5,7
20110501|2010-09-13 02:30,13,190,190.45,190,190.15,19
20110501|2010-09-13 03:30,13,190.3,190.6,190.3,190.6,4
20110501|2010-09-13 06:30,13,191.25,191.5,191.25,191.5,15
20110501|2010-09-13 07:30,13,190.55,190.7,190.5,190.7,6
20110501|2010-09-13 08:00,13,190.5,191,190.5,191,7
20110501|2010-09-13 08:30,13,191.5,192,191.5,192,6
20110501|2010-09-13 09:00,13,191.45,191.95,191.45,191.95,11
20110501|2010-09-13 09:30,13,191.05,191.05,191,191,5
20110501|2010-09-13 10:30,13,189.95,190,189.95,190,4
20110501|2010-09-13 11:30,13,189.15,189.15,189.05,189.05,5
20110501|2010-09-13 12:00,13,189.45,189.45,188.95,189.25,5
20110501|2010-09-13 12:30,13,189.25,190.3,189.25,190.3,18
20110501|2010-09-14 02:30,14,189.1,191.45,189.1,191.45,27
20110501|2010-09-14 03:00,14,191.55,191.6,191.4,191.6,25
20110501|2010-09-14 03:30,14,191.3,191.3,191.1,191.1,39
20110501|2010-09-14 04:00,14,191,191,191,191,16
20110501|2010-09-14 06:00,14,191.2,191.2,191.2,191.2,1
20110501|2010-09-14 07:00,14,190.7,191.65,190.7,191.6,15
20110501|2010-09-14 07:30,14,192,194,192,194,12
20110501|2010-09-14 08:00,14,193.2,193.2,193.2,193.2,2
20110501|2010-09-14 08:30,14,193.4,193.85,193.25,193.75,14
20110501|2010-09-14 09:00,14,194,196.35,193.85,196.35,51
20110501|2010-09-14 09:30,14,195.1,195.1,194.55,195,10
20110501|2010-09-14 10:00,14,195,195,195,195,1
20110501|2010-09-14 10:30,14,194.1,194.85,194.1,194.85,12
20110501|2010-09-14 11:00,14,194.05,194.25,194.05,194.2,9
20110501|2010-09-14 11:30,14,194.25,194.5,194.15,194.15,5
20110501|2010-09-14 12:00,14,194.5,194.9,194.5,194.75,22
20110501|2010-09-14 12:30,14,194.55,194.8,194.55,194.8,2
20110501|2010-09-15 03:00,15,195,195,195,195,7
20110501|2010-09-15 06:00,15,194.3,194.3,194,194,12
20110501|2010-09-15 08:00,15,192.5,192.5,192.5,192.5,5
20110501|2010-09-15 08:30,15,191.75,191.75,191.6,191.75,13
20110501|2010-09-15 09:00,15,192.95,193.75,192.95,193.75,12
20110501|2010-09-15 09:30,15,194,194,193.75,193.75,25
20110501|2010-09-15 10:00,15,194.05,194.1,193.5,194.1,19
20110501|2010-09-15 10:30,15,193.85,193.85,193.3,193.85,29
20110501|2010-09-15 11:00,15,193.85,193.85,193.85,193.85,15
20110501|2010-09-15 11:30,15,194.05,195.25,194.05,194.25,44
20110501|2010-09-15 12:00,15,194.25,194.25,193.75,193.75,24
20110501|2010-09-15 12:30,15,193.75,193.75,193.4,193.4,23
20110501|2010-09-16 04:30,16,192.95,192.95,192.95,192.95,2
20110501|2010-09-16 05:00,16,193.05,193.05,193.05,193.05,10
20110501|2010-09-16 06:30,16,194.05,194.25,194.05,194.25,4
20110501|2010-09-16 07:00,16,194.75,197,194.5,197,42
20110501|2010-09-16 07:30,16,194.7,194.7,194.7,194.7,1
20110501|2010-09-16 08:00,16,195.15,195.15,194.8,195,10
20110501|2010-09-16 09:30,16,192,192,192,192,1
20110501|2010-09-16 10:00,16,191.4,191.5,191,191.5,15
20110501|2010-09-16 10:30,16,191.15,191.15,191.15,191.15,1
20110501|2010-09-16 11:30,16,191.8,191.8,191.8,191.8,1
20110501|2010-09-16 12:00,16,191.75,191.75,191.5,191.5,23
20110501|2010-09-16 12:30,16,191.2,191.2,191.2,191.2,11
20110501|2010-09-17 02:30,17,192.5,192.95,192.5,192.95,10
20110501|2010-09-17 03:00,17,193.2,193.2,193.2,193.2,5
20110501|2010-09-17 07:00,17,191.4,191.4,190.2,190.2,43
20110501|2010-09-17 07:30,17,189.6,190.95,189.6,190.95,6
20110501|2010-09-17 08:00,17,190.55,190.9,190.4,190.7,51
20110501|2010-09-17 08:30,17,190.55,190.65,190.3,190.6,10
20110501|2010-09-17 09:00,17,190.6,190.7,190.3,190.3,26
20110501|2010-09-17 09:30,17,190.3,190.3,189.6,189.6,53
20110501|2010-09-17 10:00,17,189.8,190.1,189.7,190.1,6
20110501|2010-09-17 10:30,17,189.35,189.35,188.4,188.4,49
20110501|2010-09-17 11:00,17,189.2,189.55,189.1,189.55,6
20110501|2010-09-17 11:30,17,190.3,190.3,189.9,189.9,12
20110501|2010-09-17 12:00,17,190,190.35,189.95,190.35,25
20110501|2010-09-20 02:30,20,190.95,190.95,190.95,190.95,1
20110501|2010-09-20 03:00,20,191,191,191,191,2
20110501|2010-09-20 06:30,20,187.6,187.6,187.6,187.6,1
20110501|2010-09-20 07:00,20,186.25,187.6,186.25,187.6,15
20110501|2010-09-20 07:30,20,188.7,188.7,187.25,187.3,7
20110501|2010-09-20 09:30,20,184.65,184.65,184,184,3
20110501|2010-09-20 10:30,20,185,185.15,184.95,184.95,5
20110501|2010-09-20 11:00,20,182.65,182.65,182.65,182.65,2
20110501|2010-09-20 12:00,20,182.05,182.75,182.05,182.75,2
20110501|2010-09-20 12:30,20,183.25,183.95,183.15,183.55,14
20110501|2010-09-21 02:30,21,184,184.15,183.85,184.15,10
20110501|2010-09-21 04:00,21,183.5,183.5,183.5,183.5,2
20110501|2010-09-21 05:00,21,183.35,183.35,183.35,183.35,4
20110501|2010-09-21 05:30,21,183.35,183.35,183.35,183.35,1
20110501|2010-09-21 06:30,21,183.9,184.2,183.9,184.2,6
20110501|2010-09-21 07:00,21,183.35,183.35,183.25,183.25,7
20110501|2010-09-21 07:30,21,183.2,183.55,183.2,183.55,6
20110501|2010-09-21 08:00,21,183.2,183.25,183.2,183.25,5
20110501|2010-09-21 09:30,21,183.5,186,183.5,185.8,10
20110501|2010-09-21 11:00,21,185.9,185.9,185.9,185.9,1
20110501|2010-09-21 12:00,21,185.95,185.95,184.45,184.45,13
20110501|2010-09-21 12:30,21,183,183,183,183,2
20110501|2010-09-22 02:30,22,184.5,185,184.5,185,3
20110501|2010-09-22 04:00,22,185.95,185.95,185.95,185.95,1
20110501|2010-09-22 04:30,22,186.05,186.05,186.05,186.05,8
20110501|2010-09-22 06:00,22,187,187,186.8,186.8,16
20110501|2010-09-22 07:00,22,186.1,186.1,185.8,185.8,4
20110501|2010-09-22 07:30,22,185.3,187.5,184.9,187.5,3
20110501|2010-09-22 08:00,22,186.2,186.2,186.2,186.2,24
20110501|2010-09-22 08:30,22,186.15,186.25,186.15,186.25,2
20110501|2010-09-22 09:00,22,185.4,185.4,183,183,8
20110501|2010-09-22 09:30,22,183.45,183.9,183.45,183.9,2
20110501|2010-09-22 10:00,22,183.3,183.3,183.3,183.3,1
20110501|2010-09-22 10:30,22,182.85,182.85,182.85,182.85,4
20110501|2010-09-22 11:00,22,182,182.15,182,182.15,12
20110501|2010-09-22 12:00,22,181.85,181.85,180.7,181.15,13
20110501|2010-09-22 12:30,22,181.1,181.1,181.1,181.1,2
20110501|2010-09-23 02:30,23,182.1,183.5,182.1,183.5,11
20110501|2010-09-23 04:30,23,182.15,182.15,182.15,182.15,2
20110501|2010-09-23 05:00,23,181.95,181.95,181.7,181.7,5
20110501|2010-09-23 08:30,23,181.6,181.6,181.6,181.6,1
20110501|2010-09-23 09:00,23,181.6,181.75,181.55,181.55,8
20110501|2010-09-23 09:30,23,181.2,181.2,181.15,181.15,2
20110501|2010-09-23 10:00,23,180.65,181.2,180.65,181.2,4
20110501|2010-09-23 10:30,23,182.7,183.5,182.7,183.5,8
20110501|2010-09-23 11:00,23,183.85,183.85,182.5,182.5,7
20110501|2010-09-23 12:00,23,182.25,182.25,182.25,182.25,1
20110501|2010-09-23 12:30,23,183.1,183.6,183.1,183.4,7
20110501|2010-09-24 06:30,24,183.6,183.6,183.6,183.6,1
20110501|2010-09-24 07:00,24,183.55,183.55,183.55,183.55,20
20110501|2010-09-24 07:30,24,184.1,184.1,183,184.1,23
20110501|2010-09-24 08:00,24,183,183,183,183,8
20110501|2010-09-24 09:30,24,182.7,182.7,182.7,182.7,2
20110501|2010-09-24 10:00,24,182.55,182.55,182.05,182.05,4
20110501|2010-09-24 11:00,24,180.3,180.3,180.3,180.3,1
20110501|2010-09-24 11:30,24,181.35,181.35,180.9,181.15,7
20110501|2010-09-24 12:00,24,181.45,182.05,181.45,181.95,8
20110501|2010-09-24 12:30,24,182.1,182.1,182.1,182.1,1
20110501|2010-09-27 02:30,27,182.55,182.6,182.55,182.6,7
20110501|2010-09-27 04:00,27,183.4,183.5,183.4,183.5,4
20110501|2010-09-27 04:30,27,183.5,183.5,183.5,183.5,1
20110501|2010-09-27 07:00,27,183.7,185.5,183.55,185.45,39
20110501|2010-09-27 07:30,27,185.45,185.45,185,185.05,18
20110501|2010-09-27 08:00,27,185.2,185.45,185.2,185.25,6
20110501|2010-09-27 09:30,27,183,183,183,183,1
20110501|2010-09-27 10:00,27,182.95,182.95,181.85,181.85,19
20110501|2010-09-27 10:30,27,182.15,182.45,182,182.45,8
20110501|2010-09-27 11:30,27,183.45,183.45,183.4,183.45,4
20110501|2010-09-27 12:00,27,183.45,183.6,183.45,183.6,2
20110501|2010-09-28 02:30,28,183.65,183.65,183.65,183.65,16
20110501|2010-09-28 03:00,28,183.9,184.05,183.9,184.05,3
20110501|2010-09-28 06:00,28,184.4,184.4,184.4,184.4,1
20110501|2010-09-28 07:00,28,184.55,184.55,184.55,184.55,4
20110501|2010-09-28 07:30,28,185.15,185.25,185.15,185.25,3
20110501|2010-09-28 08:00,28,185,185.3,185,185.3,4
20110501|2010-09-28 09:00,28,185.2,185.35,185.2,185.35,11
20110501|2010-09-28 09:30,28,185.15,185.3,185.15,185.3,2
20110501|2010-09-28 10:30,28,186,189.05,186,189,34
20110501|2010-09-28 11:00,28,188.55,191.5,188.55,189.75,29
20110501|2010-09-28 11:30,28,190.2,190.2,190,190.2,5
20110501|2010-09-28 12:00,28,190.2,190.35,189.85,189.95,61
20110501|2010-09-28 12:30,28,190.1,190.4,190.1,190.2,26
20110501|2010-09-29 02:30,29,190,190,190,190,2
20110501|2010-09-29 03:00,29,188.8,188.8,188.8,188.8,2
20110501|2010-09-29 04:00,29,189.45,189.45,189.45,189.45,2
20110501|2010-09-29 04:30,29,189.85,190.3,189.85,190.3,3
20110501|2010-09-29 05:30,29,190.15,190.15,190.15,190.15,1
20110501|2010-09-29 06:00,29,189.45,189.45,189.45,189.45,2
20110501|2010-09-29 07:00,29,188.7,188.7,188.7,188.7,2
20110501|2010-09-29 07:30,29,187.5,187.5,187.5,187.5,3
20110501|2010-09-29 08:00,29,187.4,188,187.05,187.45,22
20110501|2010-09-29 08:30,29,187.25,187.25,186,186,12
20110501|2010-09-29 09:00,29,186.7,186.7,186.7,186.7,1
20110501|2010-09-29 09:30,29,185.9,185.9,185.85,185.85,3
20110501|2010-09-29 10:00,29,185,185.45,185,185.3,5
20110501|2010-09-29 10:30,29,185.6,185.6,185.6,185.6,1
20110501|2010-09-29 11:00,29,185.75,186.85,185.75,186.75,9
20110501|2010-09-29 11:30,29,186.65,186.9,186.65,186.9,6
20110501|2010-09-29 12:00,29,186.85,187.1,186.8,186.9,12
20110501|2010-09-29 12:30,29,186.8,186.8,186.8,186.8,2
20110501|2010-09-30 02:30,30,187.2,187.2,187.2,187.2,2
20110501|2010-09-30 03:00,30,187.25,187.25,187.25,187.25,5
20110501|2010-09-30 03:30,30,187.25,187.25,187.25,187.25,3
20110501|2010-09-30 04:00,30,187.6,187.75,187.6,187.75,6
20110501|2010-09-30 05:00,30,187.55,187.55,187.55,187.55,1
20110501|2010-09-30 05:30,30,187.5,187.5,187.5,187.5,7
20110501|2010-09-30 06:30,30,187,187,187,187,1
20110501|2010-09-30 07:30,30,187.4,187.4,187.4,187.4,3
20110501|2010-09-30 08:00,30,188,188,187.95,187.95,6
20110501|2010-09-30 10:00,30,183.5,183.5,182.1,182.1,22
20110501|2010-09-30 11:00,30,182.4,182.4,181.95,181.95,24
20110501|2010-09-30 11:30,30,182.55,183.8,182.55,183.8,9
20110501|2010-09-30 12:00,30,183.85,184.45,183.85,184.3,40
20110501|2010-09-30 12:30,30,184.4,184.4,184.25,184.25,2
20110501|2010-10-01 02:30,1,184.25,184.95,184.25,184.5,4
20110501|2010-10-01 03:00,1,185.05,185.05,184.8,184.9,36
20110501|2010-10-01 03:30,1,184.9,184.9,184.9,184.9,11
20110501|2010-10-01 04:30,1,185.35,185.35,185.35,185.35,1
20110501|2010-10-01 07:00,1,185.35,185.35,185.35,185.35,2
20110501|2010-10-01 07:30,1,186,186.95,186,186.95,3
20110501|2010-10-01 08:00,1,186.8,186.8,186.8,186.8,1
20110501|2010-10-01 08:30,1,186.85,186.9,186.85,186.9,4
20110501|2010-10-01 09:30,1,185.5,185.5,183.85,184.45,8
20110501|2010-10-01 10:00,1,184.65,185.2,184.65,184.75,4
20110501|2010-10-01 10:30,1,184.1,184.95,184.1,184.8,3
20110501|2010-10-01 12:00,1,185.2,185.2,182.8,182.8,4
20110501|2010-10-01 12:30,1,182.75,182.75,182.75,182.75,1
20110501|2010-10-04 03:00,4,182.1,182.1,182.1,182.1,1
20110501|2010-10-04 04:00,4,181.9,181.9,181.9,181.9,1
20110501|2010-10-04 05:30,4,181,181,180.2,180.2,4
20110501|2010-10-04 06:00,4,180.2,180.2,180.2,180.2,2
20110501|2010-10-04 06:30,4,180.05,180.05,180.05,180.05,1
20110501|2010-10-04 07:00,4,179.55,179.55,178.5,178.6,9
20110501|2010-10-04 07:30,4,177.05,177.05,177.05,177.05,2
20110501|2010-10-04 08:00,4,177.5,177.5,177.5,177.5,3
20110501|2010-10-04 08:30,4,177.7,177.75,177.65,177.65,13
20110501|2010-10-04 09:30,4,178.45,178.6,177.9,177.9,17
20110501|2010-10-04 10:00,4,177.85,177.85,177.6,177.6,7
20110501|2010-10-04 10:30,4,177.65,178.15,177.6,178.15,15
20110501|2010-10-04 11:00,4,178.1,178.1,178.1,178.1,2
20110501|2010-10-04 11:30,4,177.4,177.4,177.3,177.4,7
20110501|2010-10-04 12:00,4,177.05,177.05,176.2,176.2,16
20110501|2010-10-04 12:30,4,174.5,175.05,174.05,174.9,19
20110501|2010-10-05 02:30,5,175.55,175.55,175.55,175.55,2
20110501|2010-10-05 03:00,5,176,176.25,176,176.25,6
20110501|2010-10-05 04:00,5,176.1,176.1,176.1,176.1,1
20110501|2010-10-05 05:00,5,176.1,176.1,176.1,176.1,1
20110501|2010-10-05 06:00,5,175.5,175.5,174.95,174.95,10
20110501|2010-10-05 07:00,5,175.1,175.1,175.1,175.1,1
20110501|2010-10-05 08:00,5,175.5,175.5,175.5,175.5,1
20110501|2010-10-05 08:30,5,174.95,174.95,173.85,174.4,36
20110501|2010-10-05 09:00,5,174.4,175.85,174.4,175.85,33
20110501|2010-10-05 09:30,5,175.9,176.7,175.9,176.7,17
20110501|2010-10-05 10:00,5,175.9,176.2,175.9,175.9,5
20110501|2010-10-05 10:30,5,176.1,176.1,176.1,176.1,1
20110501|2010-10-05 11:00,5,176.35,176.35,176.3,176.3,2
20110501|2010-10-05 11:30,5,176.2,176.2,176.2,176.2,1
20110501|2010-10-05 12:00,5,176.55,179,176.5,179,15
20110501|2010-10-05 12:30,5,177.95,178.15,177.95,178.15,3
20110501|2010-10-06 03:30,6,177.75,177.85,177.75,177.85,3
20110501|2010-10-06 07:30,6,178.5,178.6,178.5,178.6,2
20110501|2010-10-06 08:30,6,177.75,177.75,177.7,177.7,21
20110501|2010-10-06 09:00,6,177.7,177.7,177.7,177.7,10
20110501|2010-10-06 09:30,6,177.6,178.5,177.6,178.4,7
20110501|2010-10-06 10:00,6,178.25,179.2,178.25,178.65,11
20110501|2010-10-06 11:00,6,178,178.35,178,178.35,5
20110501|2010-10-06 11:30,6,177.5,177.5,177.5,177.5,1
20110501|2010-10-06 12:00,6,177.5,177.5,177.3,177.35,4
20110501|2010-10-06 12:30,6,178,178.25,178,178.25,10
20110501|2010-10-07 02:30,7,178.05,178.05,178.05,178.05,4
20110501|2010-10-07 03:00,7,177.9,177.9,177.9,177.9,1
20110501|2010-10-07 03:30,7,178.15,178.15,178.15,178.15,1
20110501|2010-10-07 04:00,7,178.15,178.15,178.15,178.15,2
20110501|2010-10-07 06:00,7,178.6,178.6,178.6,178.6,2
20110501|2010-10-07 06:30,7,178.7,178.95,178.7,178.95,5
20110501|2010-10-07 07:00,7,179.1,179.1,179.1,179.1,2
20110501|2010-10-07 07:30,7,179.7,179.7,179.7,179.7,2
20110501|2010-10-07 08:00,7,178.4,178.4,178.4,178.4,1
20110501|2010-10-07 08:30,7,177.4,177.4,176.9,176.9,5
20110501|2010-10-07 09:30,7,175.9,176.35,175.9,176.25,24
20110501|2010-10-07 10:00,7,176.15,176.45,175.85,176.35,51
20110501|2010-10-07 10:30,7,176.45,177.25,176.2,177.1,44
20110501|2010-10-07 11:00,7,177.25,177.45,177,177,20
20110501|2010-10-07 11:30,7,176.9,176.9,176.65,176.75,5
20110501|2010-10-07 12:00,7,176.35,176.35,175.95,175.95,7
20110501|2010-10-07 12:30,7,175.45,175.45,175.45,175.45,1
20110501|2010-10-08 02:30,8,176,176,176,176,1
20110501|2010-10-08 03:30,8,174.3,174.3,174.3,174.3,2
20110501|2010-10-08 05:00,8,174.5,174.5,174.5,174.5,4
20110501|2010-10-08 06:30,8,174.9,174.9,174.9,174.9,1
20110501|2010-10-08 07:00,8,175.35,175.35,175.35,175.35,2
20110501|2010-10-08 07:30,8,175.95,176.4,175.95,176.4,3
20110501|2010-10-08 08:30,8,178.65,178.65,178.65,178.65,2
20110501|2010-10-08 09:00,8,178.45,178.45,178.45,178.45,1
20110501|2010-10-08 09:30,8,178.75,181.5,178.75,180.25,13
20110501|2010-10-08 10:00,8,180.15,180.6,180.15,180.6,6
20110501|2010-10-08 10:30,8,180.8,183,180.65,183,15
20110501|2010-10-08 11:00,8,182.75,182.75,182,182,20
20110501|2010-10-08 12:00,8,181.75,184.1,181.75,183.6,66
20110501|2010-10-08 12:30,8,184,184.05,183.85,183.85,7
20110501|2010-10-11 03:30,11,182.6,182.65,182.6,182.65,4
20110501|2010-10-11 05:00,11,182.7,182.7,182.7,182.7,2
20110501|2010-10-11 06:00,11,182.8,182.85,182.8,182.85,6
20110501|2010-10-11 06:30,11,182.9,183,182.7,183,12
20110501|2010-10-11 07:00,11,182.8,182.8,182.8,182.8,1
20110501|2010-10-11 07:30,11,182,182,182,182,1
20110501|2010-10-11 08:00,11,183.1,183.1,183.1,183.1,2
20110501|2010-10-11 08:30,11,183.1,183.1,183,183.05,3
20110501|2010-10-11 09:00,11,182.9,182.95,182.9,182.95,2
20110501|2010-10-11 09:30,11,182,182,180,180,4
20110501|2010-10-11 10:00,11,180.15,180.15,179.45,179.9,14
20110501|2010-10-11 10:30,11,179.9,179.9,178.45,178.45,3
20110501|2010-10-11 11:00,11,178.65,179.25,178.65,179.25,2
20110501|2010-10-11 11:30,11,179.4,179.4,179.4,179.4,1
20110501|2010-10-11 12:00,11,180.1,180.8,180.1,180.5,16
20110501|2010-10-11 12:30,11,181,181,181,181,4
20110501|2010-10-12 02:30,12,181.75,181.75,181.75,181.75,8
20110501|2010-10-12 03:00,12,180.5,180.5,180.5,180.5,1
20110501|2010-10-12 05:00,12,180.85,180.85,180.85,180.85,1
20110501|2010-10-12 06:30,12,180.8,180.8,180.8,180.8,1
20110501|2010-10-12 07:00,12,181.6,181.6,181.1,181.1,3
20110501|2010-10-12 07:30,12,182,182.75,182,182.75,7
20110501|2010-10-12 08:00,12,183,189.2,183,187.85,29
20110501|2010-10-12 08:30,12,187.6,187.9,186.95,187.7,22
20110501|2010-10-12 09:00,12,187.55,187.6,187.1,187.55,5
20110501|2010-10-12 09:30,12,187.5,188.05,187.5,187.5,4
20110501|2010-10-12 10:00,12,186.65,187.65,186.65,187.5,7
20110501|2010-10-12 10:30,12,186.7,186.7,186.6,186.6,2
20110501|2010-10-12 11:00,12,187.1,187.35,187.1,187.35,3
20110501|2010-10-12 11:30,12,186.8,187.4,186.8,187.15,7
20110501|2010-10-12 12:00,12,187.15,187.4,186.95,186.95,6
20110501|2010-10-12 12:30,12,187.05,187.05,187.05,187.05,1
20110501|2010-10-13 02:30,13,185.95,188.65,185.95,188.6,4
20110501|2010-10-13 03:30,13,187.55,187.55,187.45,187.5,5
20110501|2010-10-13 04:30,13,188.5,188.5,188.5,188.5,2
20110501|2010-10-13 05:00,13,188.7,188.75,188.7,188.75,15
20110501|2010-10-13 05:30,13,187.95,188.4,187.95,188.4,5
20110501|2010-10-13 06:30,13,189,191,189,190.55,23
20110501|2010-10-13 07:00,13,189,189,189,189,2
20110501|2010-10-13 07:30,13,188.5,188.5,186.9,187.2,27
20110501|2010-10-13 08:00,13,187,187,187,187,1
20110501|2010-10-13 08:30,13,187.15,187.4,187.15,187.4,6
20110501|2010-10-13 09:00,13,187.4,187.5,187.4,187.5,2
20110501|2010-10-13 09:30,13,187.55,188.75,187.25,187.9,9
20110501|2010-10-13 10:00,13,187.2,187.4,187.2,187.4,3
20110501|2010-10-13 10:30,13,187.25,187.25,187.15,187.15,2
20110501|2010-10-13 11:30,13,187.45,187.45,187.3,187.4,3
20110501|2010-10-13 12:00,13,187.25,187.65,187.25,187.65,6
20110501|2010-10-14 02:30,14,187.85,189.85,187.85,189.85,13
20110501|2010-10-14 03:00,14,190,190,189.85,189.85,3
20110501|2010-10-14 03:30,14,189.2,189.2,189.05,189.05,10
20110501|2010-10-14 04:00,14,189.85,190,189.85,190,4
20110501|2010-10-14 05:00,14,189.35,189.35,189.35,189.35,1
20110501|2010-10-14 07:00,14,188.4,188.4,187.1,187.3,5
20110501|2010-10-14 07:30,14,188.4,188.4,188.4,188.4,8
20110501|2010-10-14 08:30,14,189.95,190,189.35,189.35,15
20110501|2010-10-14 09:00,14,188,188.2,187,188.2,5
20110501|2010-10-14 09:30,14,188.15,188.45,187.85,187.85,6
20110501|2010-10-14 10:00,14,187.95,188.4,187.95,188.3,3
20110501|2010-10-14 10:30,14,188,188.65,188,188.65,3
20110501|2010-10-14 11:00,14,188.05,188.05,187.85,188,6
20110501|2010-10-14 11:30,14,188.05,188.05,188.05,188.05,4
20110501|2010-10-14 12:00,14,189,189.6,189,189.6,16
20110501|2010-10-14 12:30,14,189.35,189.4,189.1,189.35,9
20110501|2010-10-15 02:30,15,189.65,189.65,189.65,189.65,1
20110501|2010-10-15 03:00,15,189.7,189.7,189.7,189.7,2
20110501|2010-10-15 03:30,15,189.45,189.45,189.4,189.4,4
20110501|2010-10-15 04:00,15,189.85,190,189.85,190,6
20110501|2010-10-15 04:30,15,190.55,190.55,190.55,190.55,1
20110501|2010-10-15 07:00,15,190.1,191.15,190,190.15,133
20110501|2010-10-15 07:30,15,190,190,188.9,188.9,4
20110501|2010-10-15 08:00,15,188.5,189.55,188.5,189.3,8
20110501|2010-10-15 08:30,15,187.9,188,187.85,188,13
20110501|2010-10-15 09:00,15,187.45,187.45,185.65,185.8,11
20110501|2010-10-15 09:30,15,185.9,187.6,185.9,187.6,27
20110501|2010-10-15 10:00,15,187,187.35,186.85,187,18
20110501|2010-10-15 10:30,15,187.7,187.7,187.25,187.35,12
20110501|2010-10-15 11:00,15,187.3,187.7,187.3,187.7,21
20110501|2010-10-15 11:30,15,187.45,187.5,187.45,187.5,4
20110501|2010-10-15 12:00,15,187.6,188.8,187.45,188.8,37
20110501|2010-10-15 12:30,15,189.3,189.3,188.9,188.9,21
20110501|2010-10-18 02:30,18,185.95,185.95,185.95,185.95,1
20110501|2010-10-18 03:00,18,186,186,186,186,1
20110501|2010-10-18 04:00,18,186.65,186.65,186.65,186.65,2
20110501|2010-10-18 04:30,18,186.55,186.55,186.55,186.55,1
20110501|2010-10-18 06:00,18,186.9,186.9,186.9,186.9,2
20110501|2010-10-18 07:00,18,187.65,189.3,187.65,189.3,6
20110501|2010-10-18 07:30,18,189.4,189.9,188.5,188.5,5
20110501|2010-10-18 08:00,18,188.85,188.85,188.85,188.85,7
20110501|2010-10-18 08:30,18,188.95,188.95,188.75,188.75,3
20110501|2010-10-18 09:30,18,189.35,190,189.35,190,6
20110501|2010-10-18 10:00,18,188.5,188.7,188.5,188.65,6
20110501|2010-10-18 10:30,18,188.35,188.35,188.35,188.35,1
20110501|2010-10-18 11:00,18,188.4,188.4,188.4,188.4,1
20110501|2010-10-18 11:30,18,188.2,188.2,188.15,188.15,2
20110501|2010-10-18 12:00,18,187.7,187.7,187.6,187.6,6
20110501|2010-10-18 12:30,18,187.4,187.55,187.4,187.55,10
20110501|2010-10-19 05:30,19,189.25,189.5,189.25,189.5,3
20110501|2010-10-19 06:00,19,189.45,190.25,189.45,190.25,9
20110501|2010-10-19 06:30,19,188.95,189.15,188.6,188.6,4
20110501|2010-10-19 08:30,19,188.1,188.1,188,188,11
20110501|2010-10-19 09:00,19,188.5,189.35,188.45,189.35,26
20110501|2010-10-19 09:30,19,189.4,189.4,189.4,189.4,1
20110501|2010-10-19 10:00,19,188.85,193.05,188.85,192.3,51
20110501|2010-10-19 10:30,19,192,192.9,191.7,192.9,53
20110501|2010-10-19 11:00,19,192.45,192.5,192,192,22
20110501|2010-10-19 11:30,19,192,192.45,192,192.45,31
20110501|2010-10-19 12:00,19,192.05,193.05,192.05,193.05,23
20110501|2010-10-19 12:30,19,193.2,193.2,192.25,192.25,7
20110501|2010-10-20 02:30,20,192.7,192.7,192.7,192.7,2
20110501|2010-10-20 04:30,20,192.85,194,192.85,194,8
20110501|2010-10-20 05:00,20,194.1,194.55,194.1,194.55,18
20110501|2010-10-20 05:30,20,194,194,194,194,4
20110501|2010-10-20 06:00,20,194,194,194,194,20
20110501|2010-10-20 06:30,20,193.6,194,193.55,194,18
20110501|2010-10-20 07:00,20,194.9,196.4,194.9,195.45,37
20110501|2010-10-20 08:30,20,195,195,195,195,16
20110501|2010-10-20 09:00,20,195.7,196,195.5,195.5,80
20110501|2010-10-20 09:30,20,195.6,199.5,195.6,198.8,106
20110501|2010-10-20 10:00,20,198.9,198.9,197.15,197.9,22
20110501|2010-10-20 10:30,20,197.8,197.8,196.9,197.1,69
20110501|2010-10-20 11:00,20,197.1,197.95,197.1,197.6,47
20110501|2010-10-20 11:30,20,197.2,197.9,197.2,197.9,19
20110501|2010-10-20 12:00,20,198,198.5,197.85,198.5,25
20110501|2010-10-20 12:30,20,198.6,198.6,197.25,197.25,16
20110501|2010-10-21 02:30,21,197.5,197.5,197.5,197.5,1
20110501|2010-10-21 03:00,21,197.8,197.8,197.8,197.8,1
20110501|2010-10-21 03:30,21,199,199,199,199,1
20110501|2010-10-21 04:00,21,199,202.3,199,202.3,80
20110501|2010-10-21 04:30,21,202.4,203,202.4,203,2
20110501|2010-10-21 05:00,21,202.25,202.25,202.25,202.25,1
20110501|2010-10-21 05:30,21,202.35,202.35,202.35,202.35,6
20110501|2010-10-21 06:00,21,201.55,201.55,201.55,201.55,2
20110501|2010-10-21 06:30,21,201.95,201.95,201.9,201.9,4
20110501|2010-10-21 07:00,21,202.6,202.6,202.15,202.15,2
20110501|2010-10-21 07:30,21,202.65,202.65,201.5,201.9,13
20110501|2010-10-21 08:00,21,201.6,201.6,201.6,201.6,1
20110501|2010-10-21 08:30,21,202.4,202.6,201.35,201.35,8
20110501|2010-10-21 09:00,21,201.35,202.3,201.25,202.1,31
20110501|2010-10-21 09:30,21,202.05,202.5,201.75,202.35,31
20110501|2010-10-21 10:00,21,202.15,202.9,202.15,202.9,10
20110501|2010-10-21 10:30,21,203.35,204.3,202.2,202.7,40
20110501|2010-10-21 11:00,21,202.45,202.5,201.9,201.9,12
20110501|2010-10-21 11:30,21,201.55,201.55,200.9,201.25,11
20110501|2010-10-21 12:00,21,201,201.95,201,201.95,8
20110501|2010-10-21 12:30,21,202.25,202.25,201.65,201.65,6
20110501|2010-10-22 02:30,22,201,202,201,201.95,30
20110501|2010-10-22 03:00,22,201.55,201.55,199,199.5,7
20110501|2010-10-22 04:30,22,199.2,199.2,199.2,199.2,1
20110501|2010-10-22 06:30,22,202,202,202,202,1
20110501|2010-10-22 07:00,22,202.35,202.35,202.35,202.35,3
20110501|2010-10-22 07:30,22,202.5,202.5,201.65,201.65,11
20110501|2010-10-22 08:00,22,201.8,201.8,201.8,201.8,1
20110501|2010-10-22 08:30,22,201.65,201.65,201.25,201.25,6
20110501|2010-10-22 09:00,22,200.95,201.4,200.95,201.4,5
20110501|2010-10-22 09:30,22,201.4,201.5,200.25,200.25,5
20110501|2010-10-22 10:00,22,200.75,201.65,200.75,201.35,10
20110501|2010-10-22 10:30,22,201.25,201.25,199.8,199.8,20
20110501|2010-10-22 11:00,22,200.05,200.4,197.65,198.15,16
20110501|2010-10-22 11:30,22,199.1,199.3,198.9,199.3,6
20110501|2010-10-22 12:00,22,200,200.4,199.6,199.9,17
20110501|2010-10-22 12:30,22,199.85,199.9,199.5,199.9,10
20110501|2010-10-25 02:30,25,200,201.7,200,201.35,13
20110501|2010-10-25 03:00,25,201.6,201.6,201.6,201.6,2
20110501|2010-10-25 05:00,25,202.5,202.5,202.25,202.25,3
20110501|2010-10-25 05:30,25,202.3,202.3,202.3,202.3,3
20110501|2010-10-25 06:00,25,202.25,202.25,202.25,202.25,1
20110501|2010-10-25 07:30,25,203.65,203.7,203.65,203.7,3
20110501|2010-10-25 08:00,25,203.3,203.75,203.3,203.75,4
20110501|2010-10-25 08:30,25,203.4,203.65,203.2,203.65,13
20110501|2010-10-25 09:00,25,203.15,203.65,203.05,203.65,11
20110501|2010-10-25 09:30,25,203.2,203.2,202.85,203.05,14
20110501|2010-10-25 10:00,25,202.3,202.3,201.9,202,4
20110501|2010-10-25 10:30,25,203.1,203.1,202.5,202.5,4
20110501|2010-10-25 11:00,25,202.35,202.35,201.45,201.45,7
20110501|2010-10-25 11:30,25,201.65,201.65,201.65,201.65,2
20110501|2010-10-25 12:00,25,200.6,200.6,200.6,200.6,1
20110501|2010-10-25 12:30,25,201.8,202.45,201.8,202.45,5
20110501|2010-10-26 03:00,26,202,202,201.95,201.95,5
20110501|2010-10-26 03:30,26,202.1,202.1,201.9,201.9,11
20110501|2010-10-26 05:30,26,202.45,202.45,202.45,202.45,1
20110501|2010-10-26 06:30,26,202.05,202.05,202.05,202.05,1
20110501|2010-10-26 07:00,26,201.45,201.6,201.35,201.5,9
20110501|2010-10-26 07:30,26,201.4,202.55,201.4,202.55,16
20110501|2010-10-26 08:00,26,202.55,202.55,201.9,201.9,3
20110501|2010-10-26 08:30,26,201.9,202.05,201.8,202.05,10
20110501|2010-10-26 09:00,26,202.1,203.75,202.1,203.45,17
20110501|2010-10-26 09:30,26,203.6,206,202.7,203.55,53
20110501|2010-10-26 10:00,26,203.7,203.7,203.3,203.3,4
20110501|2010-10-26 10:30,26,203.05,203.05,201.95,202.35,12
20110501|2010-10-26 11:00,26,202.8,203.25,202.75,203.25,9
20110501|2010-10-26 11:30,26,203.4,203.45,203.1,203.2,12
20110501|2010-10-26 12:00,26,203.3,203.9,203.3,203.9,3
20110501|2010-10-26 12:30,26,203.75,203.95,203.25,203.25,17
20110501|2010-10-27 02:30,27,203,203.5,203,203,9
20110501|2010-10-27 03:30,27,203.9,204.15,203.9,204.15,3
20110501|2010-10-27 05:00,27,204.3,204.3,204.3,204.3,1
20110501|2010-10-27 06:00,27,205,205,205,205,4
20110501|2010-10-27 07:00,27,203.05,203.05,203.05,203.05,2
20110501|2010-10-27 07:30,27,203.15,204.2,203.15,204.05,7
20110501|2010-10-27 08:00,27,204.1,204.85,204.1,204.85,3
20110501|2010-10-27 08:30,27,203.15,203.45,203.15,203.45,3
20110501|2010-10-27 09:00,27,202.8,202.8,202.8,202.8,2
20110501|2010-10-27 09:30,27,203,203.55,203,203.55,16
20110501|2010-10-27 10:00,27,203.45,204.3,202.75,203.75,22
20110501|2010-10-27 10:30,27,204.1,205.3,204.1,204.7,79
20110501|2010-10-27 11:00,27,204.6,204.6,204,204,4
20110501|2010-10-27 11:30,27,204,204,202.9,202.9,8
20110501|2010-10-27 12:00,27,202.5,202.5,201.8,201.8,5
20110501|2010-10-27 12:30,27,201.9,201.9,201.9,201.9,1
20110501|2010-10-28 02:30,28,202,202,202,202,2
20110501|2010-10-28 03:00,28,202.7,202.7,202.65,202.65,7
20110501|2010-10-28 04:30,28,203.3,203.3,203.25,203.25,2
20110501|2010-10-28 05:00,28,203.45,203.65,203.45,203.5,8
20110501|2010-10-28 06:00,28,203.5,203.5,203.5,203.5,1
20110501|2010-10-28 06:30,28,203.5,203.5,203.5,203.5,1
20110501|2010-10-28 07:00,28,203.6,204,203.25,203.25,10
20110501|2010-10-28 07:30,28,201.8,201.8,200.6,201,6
20110501|2010-10-28 08:00,28,201.4,201.8,201.4,201.5,26
20110501|2010-10-28 08:30,28,201.8,201.85,201.5,201.5,10
20110501|2010-10-28 09:00,28,201.55,201.6,201,201,12
20110501|2010-10-28 09:30,28,201.05,201.05,199.8,200.7,73
20110501|2010-10-28 10:00,28,200,200.55,199.9,200.55,6
20110501|2010-10-28 10:30,28,200.6,200.7,200.55,200.55,4
20110501|2010-10-28 11:00,28,200.4,200.55,199.7,199.7,11
20110501|2010-10-28 11:30,28,199.7,199.7,198.9,198.9,15
20110501|2010-10-28 12:00,28,199,199,198.8,198.8,6
20110501|2010-10-28 12:30,28,199,199.35,199,199.3,12
20110501|2010-10-29 03:00,29,200,200.8,200,200.8,7
20110501|2010-10-29 03:30,29,200.6,200.6,200.6,200.6,1
20110501|2010-10-29 04:00,29,200.4,200.4,200.3,200.3,10
20110501|2010-10-29 06:00,29,201.65,201.8,201.45,201.45,6
20110501|2010-10-29 06:30,29,201.2,201.25,201.2,201.25,2
20110501|2010-10-29 07:00,29,201.4,201.4,201.25,201.25,2
20110501|2010-10-29 07:30,29,201.75,201.75,201.1,201.3,17
20110501|2010-10-29 08:00,29,201.35,203.2,201.35,203.2,34
20110501|2010-10-29 08:30,29,202.55,202.8,202.55,202.55,62
20110501|2010-10-29 09:00,29,202.55,205,202.55,203.8,43
20110501|2010-10-29 09:30,29,203.4,205,203.35,205,16
20110501|2010-10-29 10:00,29,204.4,205.2,204,204.5,12
20110501|2010-10-29 10:30,29,204.5,205.3,204.05,204.1,17
20110501|2010-10-29 11:00,29,203.45,203.75,203.45,203.75,7
20110501|2010-10-29 11:30,29,203.9,204.55,203.8,204.45,12
20110501|2010-10-29 12:00,29,204.45,206,204.2,205.5,32
20110501|2010-10-29 12:30,29,205.3,205.3,204.45,204.65,25
20110501|2010-11-01 03:30,1,205,205,205,205,2
20110501|2010-11-01 04:00,1,204.45,204.45,204.45,204.45,1
20110501|2010-11-01 06:00,1,204.5,204.5,204.5,204.5,3
20110501|2010-11-01 06:30,1,204.1,204.1,204.1,204.1,1
20110501|2010-11-01 07:30,1,201.15,201.8,201.15,201.8,5
20110501|2010-11-01 08:00,1,201.95,202.25,201.95,201.95,56
20110501|2010-11-01 08:30,1,202.1,202.25,201.85,202.25,6
20110501|2010-11-01 09:00,1,201.15,201.45,200.45,201.45,9
20110501|2010-11-01 10:00,1,200.9,200.9,200.8,200.9,5
20110501|2010-11-01 10:30,1,201.4,201.6,201.4,201.6,12
20110501|2010-11-01 11:00,1,201.6,201.6,201.5,201.5,71
20110501|2010-11-01 11:30,1,201.55,201.55,201.5,201.5,3
20110501|2010-11-01 12:00,1,200.65,200.65,200.2,200.3,17
20110501|2010-11-01 12:30,1,200.5,200.5,200.2,200.2,5
20110501|2010-11-02 03:30,2,200.25,200.75,200.25,200.75,7
20110501|2010-11-02 04:00,2,201.5,201.5,201.5,201.5,7
20110501|2010-11-02 04:30,2,201.65,201.65,201.65,201.65,1
20110501|2010-11-02 05:00,2,201.55,201.55,201.55,201.55,2
20110501|2010-11-02 07:00,2,202.1,202.1,202.1,202.1,1
20110501|2010-11-02 07:30,2,202.15,202.45,202.15,202.45,4
20110501|2010-11-02 08:30,2,201.95,201.95,201.95,201.95,2
20110501|2010-11-02 09:30,2,200.55,200.7,200.55,200.7,3
20110501|2010-11-02 12:00,2,201.8,202.4,201.8,202.1,52
20110501|2010-11-02 12:30,2,203,203,203,203,2
20110501|2010-11-03 03:30,3,203,203,203,203,2
20110501|2010-11-03 07:00,3,201.2,201.2,201.2,201.2,1
20110501|2010-11-03 07:30,3,201.45,201.6,201.4,201.45,13
20110501|2010-11-03 08:00,3,201.9,203.4,201.9,203.4,98
20110501|2010-11-03 08:30,3,203.15,203.2,202.95,203.15,8
20110501|2010-11-03 09:00,3,203.25,203.3,202.2,203.3,9
20110501|2010-11-03 09:30,3,202.9,203,202.1,202.1,19
20110501|2010-11-03 10:00,3,202.1,202.1,196,197.75,185
20110501|2010-11-03 10:30,3,198.3,198.3,197.7,197.7,4
20110501|2010-11-03 11:00,3,197.95,198.3,197.95,198.3,3
20110501|2010-11-03 11:30,3,199.25,199.25,198.9,198.9,12
20110501|2010-11-03 12:00,3,198.9,199.3,198.9,199,47
20110501|2010-11-03 12:30,3,198.7,198.95,198.7,198.95,5
20110501|2010-11-04 03:30,4,201.3,201.3,200.6,201,6
20110501|2010-11-04 04:00,4,201,201.5,201,201.5,12
20110501|2010-11-04 06:00,4,200.75,201,200.75,201,5
20110501|2010-11-04 06:30,4,200.9,200.9,200.9,200.9,1
20110501|2010-11-04 07:00,4,200.65,202.3,200.65,202,35
20110501|2010-11-04 07:30,4,202.85,204.5,202.85,204.5,41
20110501|2010-11-04 08:00,4,204.3,204.65,203.9,204,65
20110501|2010-11-04 08:30,4,204,207.5,203.8,207.5,53
20110501|2010-11-04 09:00,4,208.25,210.6,206.8,208.15,166
20110501|2010-11-04 09:30,4,208.15,208.15,207.35,207.35,7
20110501|2010-11-04 10:00,4,207.75,207.9,207.4,207.4,14
20110501|2010-11-04 10:30,4,207.3,207.8,207,207,16
20110501|2010-11-04 11:00,4,207,207.7,207,207.5,13
20110501|2010-11-04 11:30,4,207.45,208,207.45,207.8,14
20110501|2010-11-04 12:00,4,207.65,208.75,207.5,208.75,27
20110501|2010-11-04 12:30,4,208.85,209.05,207.65,207.65,11
20110501|2010-11-05 03:30,5,207.9,208.35,207.05,207.05,20
20110501|2010-11-05 04:00,5,206.9,206.9,206.9,206.9,5
20110501|2010-11-05 04:30,5,206.9,206.9,206.65,206.65,26
20110501|2010-11-05 06:00,5,206.4,206.4,206.4,206.4,1
20110501|2010-11-05 06:30,5,206.95,207.5,206.95,207.5,4
20110501|2010-11-05 07:00,5,208.3,208.4,206.4,206.4,30
20110501|2010-11-05 07:30,5,207.55,207.75,207.55,207.75,7
20110501|2010-11-05 08:00,5,209.1,209.4,208.55,208.55,16
20110501|2010-11-05 08:30,5,207.55,207.55,207.2,207.2,5
20110501|2010-11-05 09:00,5,207.2,207.45,207.2,207.2,6
20110501|2010-11-05 09:30,5,207.15,207.8,207.15,207.8,7
20110501|2010-11-05 10:00,5,207.5,207.5,206.95,207.2,7
20110501|2010-11-05 10:30,5,206.95,206.95,206.85,206.85,3
20110501|2010-11-05 11:00,5,206.85,206.9,206.85,206.9,3
20110501|2010-11-05 11:30,5,207.5,207.5,207.5,207.5,1
20110501|2010-11-05 12:00,5,207.15,208.8,207.15,208.8,34
20110501|2010-11-05 12:30,5,208.55,208.55,208.1,208.3,6
20110501|2010-11-08 02:30,8,208.35,208.35,207.6,207.6,31
20110501|2010-11-08 04:00,8,208.4,209.6,208.4,209.6,31
20110501|2010-11-08 04:30,8,209.6,209.6,209.6,209.6,4
20110501|2010-11-08 05:00,8,209.6,209.7,209.6,209.7,10
20110501|2010-11-08 05:30,8,209.6,209.6,209.55,209.55,3
20110501|2010-11-08 06:00,8,209.4,209.45,209.35,209.45,6
20110501|2010-11-08 06:30,8,209.35,211,209.35,210.85,64
20110501|2010-11-08 07:00,8,210.9,210.9,209.7,209.7,10
20110501|2010-11-08 07:30,8,209.65,210.6,209.05,210.6,12
20110501|2010-11-08 08:00,8,209.7,211.4,209.7,210.85,31
20110501|2010-11-08 08:30,8,210.85,210.85,210.3,210.45,17
20110501|2010-11-08 09:00,8,209,210,209,210,8
20110501|2010-11-08 09:30,8,209.85,210.1,209,210.1,16
20110501|2010-11-08 10:00,8,210,212.6,210,211.4,85
20110501|2010-11-08 10:30,8,211.4,211.95,211.4,211.85,15
20110501|2010-11-08 11:00,8,211.5,211.5,210.2,211,15
20110501|2010-11-08 11:30,8,211,211,210.95,211,50
20110501|2010-11-08 12:00,8,210.95,211.85,210.95,211.15,53
20110501|2010-11-08 12:30,8,211.2,211.2,211.2,211.2,1
20110501|2010-11-09 02:30,9,210.75,215,210.75,214.85,18
20110501|2010-11-09 03:00,9,214.85,217.1,214.85,217,29
20110501|2010-11-09 03:30,9,217.15,217.15,216.5,216.5,16
20110501|2010-11-09 04:00,9,216.5,216.5,216.5,216.5,1
20110501|2010-11-09 04:30,9,216.6,216.6,216.5,216.55,21
20110501|2010-11-09 05:00,9,216.6,216.6,216.6,216.6,4
20110501|2010-11-09 05:30,9,215.85,216.15,215.85,216.15,11
20110501|2010-11-09 06:00,9,216.25,216.55,216.1,216.1,15
20110501|2010-11-09 06:30,9,216.2,216.3,215.85,216.3,33
20110501|2010-11-09 07:00,9,216.3,217.3,216.3,217,36
20110501|2010-11-09 07:30,9,216.1,217.5,216.1,217.5,12
20110501|2010-11-09 08:00,9,217.5,218.2,216.75,217.25,17
20110501|2010-11-09 08:30,9,217.35,219.1,217.15,219.1,25
20110501|2010-11-09 09:00,9,218.6,220.5,218.5,219.65,71
20110501|2010-11-09 09:30,9,220,220.1,217.35,218.25,25
20110501|2010-11-09 10:00,9,218.2,218.25,217.25,217.25,9
20110501|2010-11-09 10:30,9,217.25,218,217.25,217.9,8
20110501|2010-11-09 11:00,9,217.7,217.85,217.55,217.85,14
20110501|2010-11-09 11:30,9,219,220,218.95,220,27
20110501|2010-11-09 12:00,9,219.5,221.15,219.5,220.5,51
20110501|2010-11-09 12:30,9,220.15,220.9,220.15,220.8,22
20110501|2010-11-10 02:30,10,220.6,222.3,220.6,221.6,21
20110501|2010-11-10 03:00,10,221,221,221,221,3
20110501|2010-11-10 03:30,10,220.45,220.6,220.45,220.6,2
20110501|2010-11-10 04:30,10,220.85,220.85,220.75,220.75,9
20110501|2010-11-10 05:00,10,220.9,220.9,219.15,219.15,3
20110501|2010-11-10 05:30,10,219.25,220,219.15,220,9
20110501|2010-11-10 06:00,10,219,219,219,219,4
20110501|2010-11-10 06:30,10,219.3,219.95,219.2,219.2,11
20110501|2010-11-10 07:00,10,218.85,219.25,218.6,218.65,5
20110501|2010-11-10 07:30,10,218.95,219,216.1,217.8,77
20110501|2010-11-10 08:00,10,219.8,220.3,218.5,218.8,13
20110501|2010-11-10 08:30,10,218.55,219.2,218.55,218.65,10
20110501|2010-11-10 09:00,10,218.7,218.75,216.45,216.45,57
20110501|2010-11-10 09:30,10,216.05,216.9,214.9,215.35,31
20110501|2010-11-10 10:00,10,215.7,215.7,215.1,215.55,5
20110501|2010-11-10 10:30,10,216.2,216.7,216.2,216.55,20
20110501|2010-11-10 11:00,10,216.55,217.5,216.1,216.35,35
20110501|2010-11-10 11:30,10,216.35,216.5,215.15,215.3,21
20110501|2010-11-10 12:00,10,215.2,215.95,214.8,215.75,10
20110501|2010-11-10 12:30,10,215.65,216,215.45,215.9,22
20110501|2010-11-11 02:30,11,215.75,217.2,215.7,217.2,12
20110501|2010-11-11 03:00,11,216.75,216.8,216.7,216.8,7
20110501|2010-11-11 03:30,11,217.1,217.1,216.9,217,6
20110501|2010-11-11 04:00,11,217.4,217.4,217.4,217.4,6
20110501|2010-11-11 04:30,11,217.65,217.65,217.5,217.5,5
20110501|2010-11-11 06:00,11,215.45,215.45,215.4,215.4,2
20110501|2010-11-11 06:30,11,215,215,215,215,1
20110501|2010-11-11 07:00,11,214.8,214.8,214.7,214.8,4
20110501|2010-11-11 07:30,11,214.5,214.5,214.05,214.05,2
20110501|2010-11-11 08:00,11,214.15,214.25,214.15,214.25,3
20110501|2010-11-11 08:30,11,213.4,213.5,213,213.4,52
20110501|2010-11-11 09:00,11,213.25,213.35,213,213,8
20110501|2010-11-11 09:30,11,212.75,212.95,212.25,212.7,41
20110501|2010-11-11 10:00,11,212.45,212.95,209.7,210.2,22
20110501|2010-11-11 10:30,11,210.15,210.55,210.05,210.55,14
20110501|2010-11-11 11:00,11,210.95,211.2,210.9,211,22
20110501|2010-11-11 11:30,11,211.45,212.8,211.45,211.65,14
20110501|2010-11-11 12:00,11,211.95,211.95,210.05,210.5,41
20110501|2010-11-11 12:30,11,210.75,211.3,209.65,209.9,33
20110501|2010-11-12 02:30,12,208.8,209,208.25,208.25,4
20110501|2010-11-12 03:00,12,208.25,208.25,207.75,208.1,14
20110501|2010-11-12 03:30,12,208.25,208.7,208.25,208.7,6
20110501|2010-11-12 04:00,12,208.7,208.7,208.7,208.7,2
20110501|2010-11-12 04:30,12,208.45,209.4,208.45,209.4,4
20110501|2010-11-12 06:00,12,207.85,208.25,207.85,208.25,10
20110501|2010-11-12 06:30,12,208,208,207.1,207.1,10
20110501|2010-11-12 07:00,12,207,207,204,204.8,23
20110501|2010-11-12 07:30,12,205.95,207.15,205.95,207.15,13
20110501|2010-11-12 08:00,12,207.3,207.3,206.45,206.45,5
20110501|2010-11-12 08:30,12,207,207.35,207,207.35,11
20110501|2010-11-12 09:00,12,208.05,208.1,207.7,207.7,5
20110501|2010-11-12 09:30,12,206.35,207.35,206.35,207.35,6
20110501|2010-11-12 10:00,12,206.85,206.85,206.5,206.7,3
20110501|2010-11-12 10:30,12,206.5,207.45,206.4,207.45,4
20110501|2010-11-12 11:00,12,206.35,206.7,205.1,206,14
20110501|2010-11-12 11:30,12,205.1,205.1,203.3,203.5,66
20110501|2010-11-12 12:00,12,204.25,204.35,203.9,204.25,48
20110501|2010-11-12 12:30,12,205.25,206.25,205.05,206.25,16
20110501|2010-11-15 03:00,15,206.45,206.45,206.45,206.45,1
20110501|2010-11-15 04:00,15,206.95,206.95,206.95,206.95,1
20110501|2010-11-15 04:30,15,206.8,207.1,206.8,206.85,7
20110501|2010-11-15 05:00,15,207.05,207.05,207.05,207.05,1
20110501|2010-11-15 05:30,15,209.45,209.5,209.3,209.3,6
20110501|2010-11-15 06:00,15,208.1,208.1,207.3,207.7,34
20110501|2010-11-15 06:30,15,207.4,207.45,207.35,207.45,4
20110501|2010-11-15 07:00,15,207.5,207.5,207.1,207.45,6
20110501|2010-11-15 07:30,15,206.9,206.9,205.85,205.85,21
20110501|2010-11-15 08:00,15,207.9,208,207.85,207.85,4
20110501|2010-11-15 08:30,15,206.7,207.15,206.7,207.15,3
20110501|2010-11-15 09:00,15,206.8,207.25,206.8,206.9,23
20110501|2010-11-15 09:30,15,207.4,207.85,207.35,207.35,9
20110501|2010-11-15 10:00,15,205.7,206.4,205.45,205.5,16
20110501|2010-11-15 10:30,15,206.5,208,206.5,207.55,5
20110501|2010-11-15 11:00,15,207.75,208.15,207,207.6,12
20110501|2010-11-15 11:30,15,207.6,208.3,207.6,208.3,3
20110501|2010-11-15 12:00,15,207.65,208.2,207.65,207.9,28
20110501|2010-11-15 12:30,15,208.15,209,208.15,209,6
20110501|2010-11-16 02:30,16,208.75,208.75,208.4,208.65,6
20110501|2010-11-16 03:00,16,208.4,208.4,208.4,208.4,2
20110501|2010-11-16 04:30,16,207.55,207.55,207.55,207.55,1
20110501|2010-11-16 05:30,16,207,207,207,207,2
20110501|2010-11-16 06:00,16,207.1,207.15,205.7,205.7,6
20110501|2010-11-16 06:30,16,206,206.3,206,206.3,2
20110501|2010-11-16 07:00,16,205.7,205.85,204.75,204.75,54
20110501|2010-11-16 07:30,16,204.8,205.35,204.8,205.35,9
20110501|2010-11-16 08:00,16,205.4,205.45,205,205.2,14
20110501|2010-11-16 08:30,16,205.1,205.1,204.55,204.75,14
20110501|2010-11-16 09:00,16,204.3,204.4,201.5,202.25,47
20110501|2010-11-16 09:30,16,202.1,202.5,201.75,201.85,41
20110501|2010-11-16 10:00,16,202.9,203,201.3,201.3,38
20110501|2010-11-16 10:30,16,201,201.8,201,201.65,18
20110501|2010-11-16 11:00,16,201.75,202.05,201.55,201.55,4
20110501|2010-11-16 11:30,16,200.95,200.95,200.35,200.5,82
20110501|2010-11-16 12:00,16,201,201.35,200.9,200.9,28
20110501|2010-11-16 12:30,16,201.3,201.95,201.3,201.95,3
20110501|2010-11-17 02:30,17,200.65,200.65,199.3,199.3,25
20110501|2010-11-17 03:00,17,199.5,200,199.15,199.8,31
20110501|2010-11-17 03:30,17,200.2,200.2,200.1,200.1,2
20110501|2010-11-17 04:00,17,200.5,200.5,200.1,200.1,2
20110501|2010-11-17 04:30,17,200.75,200.75,200.55,200.55,7
20110501|2010-11-17 05:00,17,200.45,200.45,198.9,199,50
20110501|2010-11-17 05:30,17,199.2,199.2,198.85,198.85,6
20110501|2010-11-17 06:00,17,198.85,198.85,198.85,198.85,2
20110501|2010-11-17 06:30,17,199.1,199.1,199.1,199.1,9
20110501|2010-11-17 07:00,17,199.3,200.55,199.3,200.55,30
20110501|2010-11-17 07:30,17,201,203.15,201,201.35,38
20110501|2010-11-17 08:00,17,202.5,202.5,201.05,201.05,65
20110501|2010-11-17 08:30,17,200.7,201.35,200.15,201.35,20
20110501|2010-11-17 09:00,17,202.4,203.3,202.4,203.3,2
20110501|2010-11-17 09:30,17,203.25,203.9,203.25,203.7,9
20110501|2010-11-17 10:00,17,203.25,203.45,202.15,202.65,19
20110501|2010-11-17 10:30,17,202.25,202.55,201.5,201.6,36
20110501|2010-11-17 11:00,17,202,202.05,202,202.05,13
20110501|2010-11-17 11:30,17,202.4,202.7,202.1,202.7,14
20110501|2010-11-17 12:00,17,203,203.5,202.95,203.2,43
20110501|2010-11-17 12:30,17,203.35,203.55,203.3,203.55,4
20110501|2010-11-18 02:30,18,204.6,205.4,204.6,205.4,9
20110501|2010-11-18 03:00,18,205.9,207,205.6,207,7
20110501|2010-11-18 03:30,18,207,207,207,207,3
20110501|2010-11-18 04:00,18,207,208,207,208,2
20110501|2010-11-18 05:00,18,207,207,206.7,206.7,2
20110501|2010-11-18 06:00,18,207.65,207.75,207.6,207.75,6
20110501|2010-11-18 06:30,18,208,210,207.85,210,9
20110501|2010-11-18 07:00,18,210,210,207.85,207.85,16
20110501|2010-11-18 07:30,18,208.55,210.5,208.2,208.2,90
20110501|2010-11-18 08:00,18,208.45,209.3,208.3,208.8,22
20110501|2010-11-18 08:30,18,209.2,209.2,209.2,209.2,1
20110501|2010-11-18 09:00,18,209.2,210,209.2,210,6
20110501|2010-11-18 09:30,18,209.4,209.4,209.05,209.05,12
20110501|2010-11-18 10:00,18,209.4,209.7,209.3,209.7,9
20110501|2010-11-18 10:30,18,209.7,210.4,209.25,209.7,24
20110501|2010-11-18 11:00,18,209.75,212,209.75,211.2,22
20110501|2010-11-18 11:30,18,210.75,211.25,210.75,211,6
20110501|2010-11-18 12:00,18,210.45,211.8,210.45,211.55,20
20110501|2010-11-18 12:30,18,212,212.05,211.65,211.9,28
20110501|2010-11-19 02:30,19,211.75,212,211.45,211.6,11
20110501|2010-11-19 03:00,19,210.3,210.3,210.3,210.3,1
20110501|2010-11-19 03:30,19,210.4,210.7,210.4,210.7,5
20110501|2010-11-19 04:00,19,210.7,210.7,210.7,210.7,4
20110501|2010-11-19 04:30,19,210.3,211,210.3,211,46
20110501|2010-11-19 05:00,19,211,211.65,211,211.65,3
20110501|2010-11-19 06:00,19,210.75,210.75,210.1,210.1,6
20110501|2010-11-19 06:30,19,209.95,210,209.9,209.9,17
20110501|2010-11-19 07:00,19,209.5,210.1,209.5,209.7,32
20110501|2010-11-19 07:30,19,209.1,209.1,207.8,208.9,74
20110501|2010-11-19 08:00,19,209,209.1,209,209,18
20110501|2010-11-19 08:30,19,209.2,209.85,208.55,208.95,53
20110501|2010-11-19 09:00,19,209.5,209.5,208.65,208.65,10
20110501|2010-11-19 09:30,19,208.9,211.75,208.7,211,114
20110501|2010-11-19 10:00,19,210.7,210.9,210.4,210.9,35
20110501|2010-11-19 10:30,19,210.6,210.85,210.5,210.5,19
20110501|2010-11-19 11:00,19,210.9,211.15,210.75,210.95,27
20110501|2010-11-19 11:30,19,211.25,211.25,211,211,4
20110501|2010-11-19 12:00,19,211.1,211.75,211.1,211.6,23
20110501|2010-11-19 12:30,19,211.55,211.65,211.3,211.6,33
20110501|2010-11-22 02:30,22,212.85,213.35,211.85,212.75,18
20110501|2010-11-22 03:30,22,211.1,211.7,211.1,211.7,3
20110501|2010-11-22 04:30,22,213.65,213.65,213.65,213.65,2
20110501|2010-11-22 05:00,22,212.05,212.05,212.05,212.05,1
20110501|2010-11-22 05:30,22,211.75,211.75,211.55,211.55,26
20110501|2010-11-22 06:00,22,211.2,211.3,210.1,210.25,31
20110501|2010-11-22 06:30,22,210.25,210.25,210.25,210.25,8
20110501|2010-11-22 07:00,22,210.4,210.5,209.9,210.5,33
20110501|2010-11-22 07:30,22,210.9,211.3,210.9,211.2,8
20110501|2010-11-22 08:00,22,210.9,210.9,210.15,210.65,10
20110501|2010-11-22 08:30,22,210.7,210.75,210.55,210.7,17
20110501|2010-11-22 09:00,22,210.65,210.65,209.8,209.8,12
20110501|2010-11-22 09:30,22,208.9,208.9,206.5,208.9,77
20110501|2010-11-22 10:00,22,208,208.5,208,208.45,13
20110501|2010-11-22 10:30,22,208.9,209,207.65,207.75,9
20110501|2010-11-22 11:00,22,207.8,207.9,206.95,206.95,21
20110501|2010-11-22 11:30,22,207.15,208,207.15,207.65,5
20110501|2010-11-22 12:00,22,207.95,207.95,207.6,207.65,9
20110501|2010-11-22 12:30,22,208.15,208.25,208.15,208.25,4
20110501|2010-11-23 02:30,23,207.7,207.7,207,207,10
20110501|2010-11-23 03:00,23,206.75,207,206.65,207,6
20110501|2010-11-23 04:30,23,207.2,207.25,207.2,207.25,6
20110501|2010-11-23 05:00,23,206.7,206.7,205.3,206,57
20110501|2010-11-23 05:30,23,205.1,205.1,204.9,204.9,5
20110501|2010-11-23 06:00,23,205,205.1,204.75,204.75,8
20110501|2010-11-23 06:30,23,204.15,204.3,204.1,204.3,3
20110501|2010-11-23 07:00,23,204.5,204.5,203,203.1,18
20110501|2010-11-23 07:30,23,203.8,203.9,203,203.6,9
20110501|2010-11-23 08:00,23,203.35,204.9,203.35,204.8,15
20110501|2010-11-23 08:30,23,204.5,204.9,204.2,204.2,30
20110501|2010-11-23 09:00,23,204.5,205.3,204.2,204.55,14
20110501|2010-11-23 09:30,23,204.45,205.25,204.45,205.25,13
20110501|2010-11-23 10:00,23,205.45,205.85,205.35,205.75,37
20110501|2010-11-23 10:30,23,206.35,208.7,206.35,208.7,25
20110501|2010-11-23 11:00,23,207.65,207.7,207.45,207.7,4
20110501|2010-11-23 11:30,23,207.25,209.6,207.25,208.5,22
20110501|2010-11-23 12:00,23,209.25,212,209.25,211.25,37
20110501|2010-11-23 12:30,23,210.95,211.25,210.6,210.6,20
20110501|2010-11-24 02:30,24,211.6,212.75,211,212.1,20
20110501|2010-11-24 03:00,24,209.95,210.15,209.95,210.15,2
20110501|2010-11-24 03:30,24,210.2,210.2,210.2,210.2,1
20110501|2010-11-24 04:30,24,210,210,209.7,209.7,6
20110501|2010-11-24 05:00,24,210.45,211,210.45,211,8
20110501|2010-11-24 05:30,24,209.5,209.5,209.5,209.5,1
20110501|2010-11-24 06:30,24,211,211,211,211,3
20110501|2010-11-24 07:00,24,212,212.75,212,212.75,8
20110501|2010-11-24 07:30,24,212.2,212.55,211.3,212,17
20110501|2010-11-24 08:00,24,211.35,211.35,209.8,211,20
20110501|2010-11-24 08:30,24,211,211,211,211,5
20110501|2010-11-24 09:00,24,210.2,210.2,207.7,207.95,20
20110501|2010-11-24 09:30,24,210,210,208.7,208.7,10
20110501|2010-11-24 10:00,24,209,209,207.1,207.75,18
20110501|2010-11-24 10:30,24,208.9,208.95,207.75,207.75,19
20110501|2010-11-24 11:00,24,207.5,208,207.15,207.8,9
20110501|2010-11-24 11:30,24,208.1,208.35,208.1,208.35,3
20110501|2010-11-24 12:00,24,208.4,208.9,208.1,208.1,9
20110501|2010-11-24 12:30,24,208.05,208.05,207.2,207.2,8
20110501|2010-11-26 02:30,26,207.35,207.55,207.35,207.55,2
20110501|2010-11-26 03:00,26,206.4,206.4,206.4,206.4,1
20110501|2010-11-26 03:30,26,205.55,205.55,204.5,205,44
20110501|2010-11-26 04:00,26,205.1,205.1,205.1,205.1,2
20110501|2010-11-26 04:30,26,205.85,205.95,205.85,205.95,3
20110501|2010-11-26 05:00,26,205.65,205.65,205.55,205.65,4
20110501|2010-11-26 05:30,26,205.95,205.95,205.95,205.95,1
20110501|2010-11-26 06:00,26,205.3,205.3,204.7,204.7,2
20110501|2010-11-26 07:00,26,205.9,205.95,205.15,205.6,15
20110501|2010-11-26 07:30,26,205.35,206,205.1,206,23
20110501|2010-11-26 08:00,26,206.2,206.45,206,206.45,16
20110501|2010-11-26 08:30,26,205.9,205.9,205.5,205.5,53
20110501|2010-11-26 09:00,26,205.55,205.55,204.8,205.4,14
20110501|2010-11-26 09:30,26,205.25,205.35,204.8,205.35,5
20110501|2010-11-26 10:00,26,205.5,205.85,205.5,205.85,7
20110501|2010-11-26 10:30,26,205.6,205.6,205.25,205.3,15
20110501|2010-11-26 11:00,26,205.5,205.55,205.3,205.3,12
20110501|2010-11-26 11:30,26,205,205,202.7,203.5,43
20110501|2010-11-29 02:30,29,202.95,203.3,202.95,203.15,24
20110501|2010-11-29 03:00,29,203.1,203.1,203,203,4
20110501|2010-11-29 03:30,29,203.15,203.15,203.15,203.15,2
20110501|2010-11-29 04:00,29,202.15,202.15,202.1,202.1,2
20110501|2010-11-29 04:30,29,201.95,201.95,201.7,201.7,7
20110501|2010-11-29 05:00,29,201.75,201.9,201.6,201.9,3
20110501|2010-11-29 05:30,29,201.95,202,201.95,202,7
20110501|2010-11-29 06:00,29,201.85,201.9,201.25,201.4,8
20110501|2010-11-29 06:30,29,201.25,201.4,200.7,201.4,21
20110501|2010-11-29 07:00,29,201.4,201.4,201.05,201.05,3
20110501|2010-11-29 07:30,29,201.4,201.4,200,200.3,25
20110501|2010-11-29 08:00,29,199.9,200.1,199.6,199.7,13
20110501|2010-11-29 08:30,29,199.75,201,199.6,201,37
20110501|2010-11-29 09:00,29,200.5,204.25,200.5,203.8,49
20110501|2010-11-29 09:30,29,203.2,203.7,202.9,202.9,14
20110501|2010-11-29 10:00,29,202.85,203.2,202.15,202.55,13
20110501|2010-11-29 10:30,29,202.95,204.1,202.95,204.1,38
20110501|2010-11-29 11:00,29,203.75,203.9,203.45,203.45,10
20110501|2010-11-29 11:30,29,203.6,204.3,203.6,203.95,23
20110501|2010-11-29 12:00,29,203,203.75,202.9,202.9,22
20110501|2010-11-29 12:30,29,203.75,203.75,203.15,203.15,9
20110501|2010-11-30 02:30,30,204,204.55,203.4,203.45,14
20110501|2010-11-30 03:00,30,202.85,202.85,202.85,202.85,6
20110501|2010-11-30 03:30,30,203,203.45,203,203.45,5
20110501|2010-11-30 04:00,30,203.15,203.15,203.15,203.15,1
20110501|2010-11-30 04:30,30,203.5,203.5,203.3,203.3,3
20110501|2010-11-30 06:00,30,202.85,202.85,202.85,202.85,3
20110501|2010-11-30 07:00,30,202,202,200.8,200.8,12
20110501|2010-11-30 07:30,30,201,202,201,202,30
20110501|2010-11-30 08:00,30,202,202.1,201.65,201.95,30
20110501|2010-11-30 08:30,30,202.35,203.05,202.35,203.05,18
20110501|2010-11-30 09:00,30,203.15,203.15,202,202,22
20110501|2010-11-30 09:30,30,201.45,201.8,201.4,201.8,42
20110501|2010-11-30 10:00,30,201.6,201.8,201.35,201.4,17
20110501|2010-11-30 10:30,30,201.4,201.75,201.4,201.75,11
20110501|2010-11-30 11:00,30,201.25,201.9,201.25,201.65,12
20110501|2010-11-30 11:30,30,202.2,202.2,201.9,201.9,5
20110501|2010-11-30 12:00,30,202.1,202.3,201.6,202.2,89
20110501|2010-11-30 12:30,30,202,202,201.55,201.7,7
20110501|2010-12-01 02:30,1,202,202.5,202,202.5,20
20110501|2010-12-01 03:00,1,202,202,201.45,201.45,3
20110501|2010-12-01 04:00,1,201.1,201.1,201.1,201.1,11
20110501|2010-12-01 04:30,1,201.45,201.45,201.2,201.2,2
20110501|2010-12-01 05:00,1,201.5,202.15,201.5,202.15,2
20110501|2010-12-01 05:30,1,202.1,202.3,202.05,202.05,11
20110501|2010-12-01 06:00,1,202.4,202.4,202.4,202.4,1
20110501|2010-12-01 06:30,1,203,203,202.7,202.7,27
20110501|2010-12-01 07:00,1,202.8,202.8,201.25,202.1,15
20110501|2010-12-01 07:30,1,201.65,201.65,201.15,201.25,12
20110501|2010-12-01 08:00,1,201.4,201.65,201.25,201.65,6
20110501|2010-12-01 08:30,1,201.6,202.2,201.6,202.2,26
20110501|2010-12-01 09:00,1,202,202,201.75,201.75,4
20110501|2010-12-01 09:30,1,201.65,201.75,200.7,201.1,33
20110501|2010-12-01 10:00,1,201.05,202,200.95,201.95,53
20110501|2010-12-01 10:30,1,202.05,204,202.05,203.7,137
20110501|2010-12-01 11:00,1,203.7,206.3,203.7,205.15,90
20110501|2010-12-01 11:30,1,205.05,205.6,204.85,204.9,15
20110501|2010-12-01 12:00,1,205.7,206.2,204,204,59
20110501|2010-12-01 12:30,1,203.15,203.35,202.95,203.3,12
20110501|2010-12-02 02:30,2,204,204,203.5,203.5,8
20110501|2010-12-02 03:30,2,204.3,204.3,204.3,204.3,2
20110501|2010-12-02 04:00,2,204.4,204.4,204.2,204.2,3
20110501|2010-12-02 04:30,2,204.1,204.1,204.1,204.1,3
20110501|2010-12-02 05:00,2,204.25,204.25,204.25,204.25,3
20110501|2010-12-02 06:00,2,204.95,204.95,204.75,204.8,8
20110501|2010-12-02 06:30,2,204.2,204.2,203.85,203.85,8
20110501|2010-12-02 07:00,2,204.35,204.35,204.3,204.3,2
20110501|2010-12-02 07:30,2,204.55,205.25,204.3,204.35,24
20110501|2010-12-02 08:00,2,203.75,204,203.75,204,13
20110501|2010-12-02 08:30,2,204.3,204.35,204,204,10
20110501|2010-12-02 09:00,2,204.25,204.55,203.9,203.9,16
20110501|2010-12-02 09:30,2,204.1,204.1,202.65,202.65,9
20110501|2010-12-02 10:00,2,202.4,204,202.4,203.7,18
20110501|2010-12-02 10:30,2,204,205.15,204,205.15,48
20110501|2010-12-02 11:00,2,205,205.45,204.4,204.4,20
20110501|2010-12-02 11:30,2,204,204.4,203.9,204.15,6
20110501|2010-12-02 12:00,2,204,204.75,203.75,204.45,27
20110501|2010-12-02 12:30,2,204.4,204.4,203.8,203.8,4
20110501|2010-12-03 02:30,3,204,204.6,204,204.6,22
20110501|2010-12-03 03:00,3,205,205,204.8,204.8,7
20110501|2010-12-03 03:30,3,204.8,206.8,204.8,206.8,30
20110501|2010-12-03 04:00,3,207,207.25,206.85,206.9,11
20110501|2010-12-03 04:30,3,206.05,206.4,206.05,206.4,2
20110501|2010-12-03 05:00,3,207,207,206.15,206.15,6
20110501|2010-12-03 06:00,3,206.5,206.5,206.4,206.4,7
20110501|2010-12-03 06:30,3,206.6,206.6,206.6,206.6,5
20110501|2010-12-03 07:00,3,206.3,206.4,206.05,206.05,31
20110501|2010-12-03 07:30,3,206.4,207.05,206.05,206.35,26
20110501|2010-12-03 08:00,3,206.35,206.6,206.35,206.5,24
20110501|2010-12-03 08:30,3,206.75,208,206.5,206.75,75
20110501|2010-12-03 09:00,3,206.75,206.75,206.25,206.25,6
20110501|2010-12-03 09:30,3,206.85,206.85,206.4,206.45,7
20110501|2010-12-03 10:00,3,206.65,206.65,206.45,206.45,7
20110501|2010-12-03 10:30,3,206.55,206.55,206.3,206.4,11
20110501|2010-12-03 11:00,3,206.4,206.6,206.1,206.15,16
20110501|2010-12-03 11:30,3,205.85,206.5,205.8,206.45,25
20110501|2010-12-03 12:00,3,206.55,206.55,205,206.25,21
20110501|2010-12-03 12:30,3,205.75,205.8,205.2,205.2,15
20110501|2010-12-06 02:30,6,205,205,205,205,2
20110501|2010-12-06 03:00,6,205.2,205.2,205.2,205.2,1
20110501|2010-12-06 04:30,6,205.3,205.4,205.3,205.4,3
20110501|2010-12-06 05:00,6,205.45,205.45,205.45,205.45,1
20110501|2010-12-06 05:30,6,205.7,206.1,205.7,206.1,8
20110501|2010-12-06 06:00,6,205.8,205.8,205.8,205.8,1
20110501|2010-12-06 07:00,6,205.25,205.25,205.25,205.25,1
20110501|2010-12-06 07:30,6,205.65,208.5,205.3,208.35,72
20110501|2010-12-06 08:00,6,208.65,209,207.95,207.95,98
20110501|2010-12-06 08:30,6,208.1,209.35,208.1,209.35,26
20110501|2010-12-06 09:00,6,209.35,210,209.1,210,106
20110501|2010-12-06 09:30,6,210,210.65,209.75,210.6,69
20110501|2010-12-06 10:00,6,210.3,210.35,209.65,209.7,27
20110501|2010-12-06 10:30,6,209.65,209.65,209.05,209.05,14
20110501|2010-12-06 11:00,6,208.7,209.25,208.6,208.8,22
20110501|2010-12-06 11:30,6,207.9,208.5,207.8,208.5,10
20110501|2010-12-06 12:00,6,208.3,209.85,208.3,209.85,82
20110501|2010-12-06 12:30,6,210,210.1,209.75,209.95,38
20110501|2010-12-07 02:30,7,209.15,210.55,209.15,210.45,24
20110501|2010-12-07 03:00,7,210.45,211.5,210.45,211.5,34
20110501|2010-12-07 03:30,7,211.95,212.35,211.95,212.35,7
20110501|2010-12-07 04:00,7,212.4,212.5,212.4,212.5,6
20110501|2010-12-07 04:30,7,212.35,212.35,212.35,212.35,2
20110501|2010-12-07 05:00,7,212,212,212,212,2
20110501|2010-12-07 05:30,7,212.15,212.15,212,212,2
20110501|2010-12-07 06:00,7,212.2,212.3,212.05,212.25,26
20110501|2010-12-07 06:30,7,212.2,212.4,211.9,212.4,9
20110501|2010-12-07 07:00,7,212.35,212.5,210.6,210.6,50
20110501|2010-12-07 07:30,7,211.05,211.9,209.95,211.35,26
20110501|2010-12-07 08:00,7,211.35,211.5,210.5,210.7,19
20110501|2010-12-07 08:30,7,210.8,211.45,210.5,211.45,17
20110501|2010-12-07 09:00,7,211.1,211.4,210.3,210.4,23
20110501|2010-12-07 09:30,7,210.4,210.95,210.3,210.9,50
20110501|2010-12-07 10:00,7,210.75,210.75,209.25,209.8,24
20110501|2010-12-07 10:30,7,210.05,210.15,209.6,209.6,14
20110501|2010-12-07 11:00,7,209.25,209.9,208.9,209.3,53
20110501|2010-12-07 11:30,7,208.8,208.9,208.5,208.5,7
20110501|2010-12-07 12:00,7,209,209.5,208.75,209.2,45
20110501|2010-12-07 12:30,7,209.35,209.35,208.7,208.7,42
20110501|2010-12-08 02:30,8,207.6,207.9,207.35,207.9,14
20110501|2010-12-08 03:00,8,207.4,207.4,205.45,205.45,3
20110501|2010-12-08 03:30,8,206.1,206.1,206.1,206.1,3
20110501|2010-12-08 04:00,8,207.25,207.4,206.7,206.7,7
20110501|2010-12-08 04:30,8,207.1,207.15,207.1,207.15,4
20110501|2010-12-08 05:00,8,206.8,206.8,206.45,206.45,7
20110501|2010-12-08 06:00,8,206.8,206.8,206.55,206.55,2
20110501|2010-12-08 06:30,8,206.9,206.9,206.9,206.9,1
20110501|2010-12-08 07:00,8,207.3,207.7,207.25,207.7,42
20110501|2010-12-08 07:30,8,207.2,209.6,206.9,208.15,56
20110501|2010-12-08 08:00,8,208.25,208.35,207.2,207.2,8
20110501|2010-12-08 08:30,8,207.45,208.35,207.35,207.65,31
20110501|2010-12-08 09:00,8,207.9,208,207.05,207.05,17
20110501|2010-12-08 09:30,8,206.85,206.95,202.8,203.1,134
20110501|2010-12-08 10:00,8,203.85,204.05,203.7,204.05,9
20110501|2010-12-08 10:30,8,203.7,205,203.5,204.95,31
20110501|2010-12-08 11:00,8,205.15,206,204.8,205.85,40
20110501|2010-12-08 11:30,8,205.2,205.7,204.95,205.6,43
20110501|2010-12-08 12:00,8,205.85,206.25,205.7,206.05,71
20110501|2010-12-08 12:30,8,205.75,206.6,205.5,206.2,31
20110501|2010-12-09 02:30,9,206.85,206.95,206.75,206.95,18
20110501|2010-12-09 03:00,9,206.8,206.95,206.75,206.75,11
20110501|2010-12-09 03:30,9,206.75,206.75,206.75,206.75,1
20110501|2010-12-09 04:00,9,206.6,207,206.6,207,2
20110501|2010-12-09 05:00,9,207.5,207.6,207.2,207.2,4
20110501|2010-12-09 05:30,9,207.2,207.2,207.2,207.2,8
20110501|2010-12-09 06:00,9,206.9,206.9,206.9,206.9,1
20110501|2010-12-09 06:30,9,207.5,207.95,207.2,207.2,6
20110501|2010-12-09 07:00,9,207.5,207.5,206.55,206.75,10
20110501|2010-12-09 07:30,9,206.65,206.75,206.45,206.5,117
20110501|2010-12-09 08:00,9,206.7,207,206.7,207,9
20110501|2010-12-09 08:30,9,206.1,206.15,205.45,205.7,40
20110501|2010-12-09 09:00,9,205.45,206.1,205.45,205.65,54
20110501|2010-12-09 09:30,9,205.6,207,205.55,206.25,28
20110501|2010-12-09 10:00,9,206.2,206.3,206.05,206.3,18
20110501|2010-12-09 10:30,9,206.65,206.65,206.25,206.25,11
20110501|2010-12-09 11:00,9,206.25,206.25,205.85,206,15
20110501|2010-12-09 11:30,9,205.95,206.6,205.95,206.2,45
20110501|2010-12-09 12:00,9,206.5,206.75,205.65,205.95,34
20110501|2010-12-09 12:30,9,205.8,205.85,205.7,205.85,6
20110501|2010-12-10 02:30,10,205.75,206.1,205.75,206.1,4
20110501|2010-12-10 03:00,10,205.9,205.9,205.4,205.4,5
20110501|2010-12-10 03:30,10,205.1,205.1,205.1,205.1,5
20110501|2010-12-10 05:00,10,205.9,206,205.9,206,2
20110501|2010-12-10 06:30,10,206.25,206.75,206.25,206.75,16
20110501|2010-12-10 07:00,10,206.6,206.6,205.95,205.95,30
20110501|2010-12-10 07:30,10,206.1,206.1,204.9,205.05,60
20110501|2010-12-10 08:00,10,206.3,206.3,205.65,205.65,8
20110501|2010-12-10 08:30,10,205.65,206.35,205.6,206.05,19
20110501|2010-12-10 09:00,10,205.3,205.65,205.25,205.65,9
20110501|2010-12-10 09:30,10,205.45,209.05,205.45,208.45,80
20110501|2010-12-10 10:00,10,208.5,211,208.5,210.45,174
20110501|2010-12-10 10:30,10,210.45,211.7,210.45,211.65,94
20110501|2010-12-10 11:00,10,211.25,211.45,210.25,210.6,51
20110501|2010-12-10 11:30,10,210.75,210.75,209.3,209.3,41
20110501|2010-12-10 12:00,10,210,211.1,209.75,210.95,40
20110501|2010-12-10 12:30,10,210.95,210.95,210,210,48
20110501|2010-12-13 03:00,13,210.1,210.1,210.1,210.1,2
20110501|2010-12-13 03:30,13,210.7,210.9,210.7,210.85,9
20110501|2010-12-13 04:00,13,210.95,211.3,210.95,211.1,7
20110501|2010-12-13 04:30,13,211,211,210.7,210.7,2
20110501|2010-12-13 06:00,13,211.3,211.5,211.3,211.4,18
20110501|2010-12-13 06:30,13,211.65,211.65,211.25,211.25,8
20110501|2010-12-13 07:00,13,211.5,212.8,211.5,212.25,55
20110501|2010-12-13 07:30,13,211.95,212.2,211.1,211.1,27
20110501|2010-12-13 08:00,13,212.5,216.85,212.5,216.35,318
20110501|2010-12-13 08:30,13,216.65,218.95,216.65,217.8,90
20110501|2010-12-13 09:00,13,217.9,217.9,216.7,216.95,41
20110501|2010-12-13 09:30,13,217,217.85,217,217.6,35
20110501|2010-12-13 10:00,13,217.6,217.85,217.5,217.6,25
20110501|2010-12-13 10:30,13,217.85,217.85,217.5,217.8,21
20110501|2010-12-13 11:00,13,217.65,218.05,217.65,217.9,41
20110501|2010-12-13 11:30,13,218.05,218.3,217.9,218.3,21
20110501|2010-12-13 12:00,13,218,219,217.95,219,108
20110501|2010-12-13 12:30,13,218.4,218.8,218.2,218.35,27
20110501|2010-12-14 02:30,14,219,219,218.5,218.5,13
20110501|2010-12-14 03:00,14,218.5,219,218.5,219,24
20110501|2010-12-14 03:30,14,219,219,218.35,218.35,15
20110501|2010-12-14 04:00,14,218.6,219.4,218.6,219.4,17
20110501|2010-12-14 04:30,14,219.2,219.7,219.2,219.6,15
20110501|2010-12-14 05:00,14,219.55,220.5,219.55,220.5,33
20110501|2010-12-14 05:30,14,220.75,220.9,220.45,220.45,12
20110501|2010-12-14 06:00,14,220.75,221.2,220.1,220.1,39
20110501|2010-12-14 06:30,14,220.15,220.15,219.5,219.75,18
20110501|2010-12-14 07:00,14,220.1,220.25,218.6,218.6,71
20110501|2010-12-14 07:30,14,218.8,219,218.25,219,33
20110501|2010-12-14 08:00,14,218.6,218.9,217.25,217.7,88
20110501|2010-12-14 08:30,14,217.55,218.2,217.55,217.55,35
20110501|2010-12-14 09:00,14,217.85,218.3,217.45,217.9,49
20110501|2010-12-14 09:30,14,218.35,218.4,217.8,217.8,19
20110501|2010-12-14 10:00,14,217.65,217.65,216.65,216.8,29
20110501|2010-12-14 10:30,14,216.75,217,216.5,216.8,23
20110501|2010-12-14 11:00,14,216.95,217.5,216.95,217.2,22
20110501|2010-12-14 11:30,14,217.2,217.7,217.2,217.65,15
20110501|2010-12-14 12:00,14,217.75,218.2,217.75,218.2,43
20110501|2010-12-14 12:30,14,218,218.55,218,218.15,24
20110501|2010-12-15 02:30,15,216.9,217.35,216.6,217.35,12
20110501|2010-12-15 03:30,15,216.95,216.95,216.9,216.9,7
20110501|2010-12-15 04:00,15,217.2,217.45,217.2,217.35,16
20110501|2010-12-15 04:30,15,217.25,217.45,217,217.15,15
20110501|2010-12-15 05:00,15,217.45,217.7,217,217,12
20110501|2010-12-15 05:30,15,217.65,218.6,217.4,217.9,69
20110501|2010-12-15 06:00,15,217.8,218.15,217.75,217.75,19
20110501|2010-12-15 06:30,15,217.7,217.7,217.7,217.7,2
20110501|2010-12-15 07:00,15,217.5,218.15,217.5,217.75,20
20110501|2010-12-15 07:30,15,217.8,219.1,217.8,218.95,51
20110501|2010-12-15 08:00,15,219.15,219.55,218.85,219.05,70
20110501|2010-12-15 08:30,15,219.1,219.35,218.4,218.6,33
20110501|2010-12-15 09:00,15,218.85,219.05,218.75,219.05,17
20110501|2010-12-15 09:30,15,219.15,220.45,219.15,220.05,117
20110501|2010-12-15 10:00,15,220.5,220.6,219.8,220.2,19
20110501|2010-12-15 10:30,15,220.1,220.45,219.4,220.45,43
20110501|2010-12-15 11:00,15,220.45,221.7,219.7,220.2,106
20110501|2010-12-15 11:30,15,220.05,220.1,218.4,219.05,53
20110501|2010-12-15 12:00,15,219,219,218.6,218.8,31
20110501|2010-12-15 12:30,15,219.05,219.2,218.9,219,16
20110501|2010-12-16 02:30,16,219,219.75,218.45,218.6,55
20110501|2010-12-16 03:00,16,219.3,219.3,219.3,219.3,2
20110501|2010-12-16 03:30,16,219,219.15,218.85,219,24
20110501|2010-12-16 04:00,16,218.8,218.8,218.8,218.8,2
20110501|2010-12-16 04:30,16,218.45,218.45,218.3,218.3,2
20110501|2010-12-16 05:00,16,218,218,217.65,218,18
20110501|2010-12-16 05:30,16,217.8,217.9,217.8,217.9,2
20110501|2010-12-16 06:00,16,217.6,217.6,217.2,217.3,42
20110501|2010-12-16 06:30,16,217.3,218,217.25,218,12
20110501|2010-12-16 07:00,16,217.95,218,217.8,218,4
20110501|2010-12-16 07:30,16,217.55,218.5,217.35,218.25,46
20110501|2010-12-16 08:00,16,218.4,218.75,217.9,218.5,66
20110501|2010-12-16 08:30,16,218.55,218.55,217.2,217.35,53
20110501|2010-12-16 09:00,16,217.95,218.5,217.5,218.5,18
20110501|2010-12-16 09:30,16,218.45,218.45,215.6,216.55,196
20110501|2010-12-16 10:00,16,216.7,217.4,216.7,216.95,95
20110501|2010-12-16 10:30,16,216.85,217.2,216.75,217.2,24
20110501|2010-12-16 11:00,16,217.35,217.6,217.35,217.6,11
20110501|2010-12-16 11:30,16,217.6,217.8,217.6,217.6,13
20110501|2010-12-16 12:00,16,217.55,218.2,217.55,217.75,84
20110501|2010-12-16 12:30,16,217.95,218.15,217.8,218.15,39
20110501|2010-12-16 13:00,16,218.25,218.25,218.25,218.25,1
20110501|2010-12-17 02:30,17,218.25,218.7,218.25,218.65,7
20110501|2010-12-17 03:00,17,219.2,219.25,218.8,218.85,8
20110501|2010-12-17 03:30,17,219,219.45,219,219.45,3
20110501|2010-12-17 04:00,17,219.6,219.6,219.6,219.6,1
20110501|2010-12-17 04:30,17,220,220,219.95,219.95,12
20110501|2010-12-17 05:00,17,220.2,220.35,220.2,220.35,4
20110501|2010-12-17 05:30,17,219.9,220.15,219.8,220.1,22
20110501|2010-12-17 06:00,17,220.15,220.2,219.65,219.65,12
20110501|2010-12-17 06:30,17,219.6,219.7,219.5,219.5,23
20110501|2010-12-17 07:00,17,219.55,220,219.55,219.7,12
20110501|2010-12-17 07:30,17,219.65,220.8,218.9,220.7,79
20110501|2010-12-17 08:00,17,220.85,220.85,220.1,220.35,69
20110501|2010-12-17 08:30,17,220.4,220.6,220.1,220.35,75
20110501|2010-12-17 09:00,17,220.5,226.45,220.4,224.55,351
20110501|2010-12-17 09:30,17,224.25,226.35,223.4,223.4,184
20110501|2010-12-17 10:00,17,223.95,224.75,223.95,224.3,45
20110501|2010-12-17 10:30,17,224.3,225,224.15,224.65,98
20110501|2010-12-17 11:00,17,224.75,224.75,224.25,224.25,31
20110501|2010-12-17 11:30,17,224.4,225.3,224.4,225.3,37
20110501|2010-12-17 12:00,17,225.55,227.05,225,227.05,131
20110501|2010-12-17 12:30,17,227,228,226.5,227.25,59
20110501|2010-12-20 02:30,20,226.6,227,226.2,226.35,23
20110501|2010-12-20 03:00,20,226.75,226.75,226.05,226.05,28
20110501|2010-12-20 03:30,20,226.15,226.25,226.15,226.2,4
20110501|2010-12-20 04:00,20,225.9,225.9,225.55,225.55,5
20110501|2010-12-20 04:30,20,225.5,225.7,225.5,225.7,5
20110501|2010-12-20 05:00,20,225.9,226.3,225.9,226.3,38
20110501|2010-12-20 05:30,20,226.65,226.65,226.1,226.1,34
20110501|2010-12-20 06:00,20,226.3,226.4,226.3,226.4,8
20110501|2010-12-20 06:30,20,227.65,227.65,227.4,227.5,4
20110501|2010-12-20 07:00,20,227.5,227.5,226.95,227.15,32
20110501|2010-12-20 07:30,20,227.4,228,227.4,227.4,47
20110501|2010-12-20 08:00,20,227.5,227.6,227,227,50
20110501|2010-12-20 08:30,20,227.15,227.15,225.2,225.85,79
20110501|2010-12-20 09:00,20,225.35,225.6,224.85,224.95,37
20110501|2010-12-20 09:30,20,225.4,225.75,225.35,225.6,12
20110501|2010-12-20 10:00,20,225.45,227,225.45,227,54
20110501|2010-12-20 10:30,20,227.35,227.5,226.1,226.1,24
20110501|2010-12-20 11:00,20,226.25,226.95,225.8,226.5,14
20110501|2010-12-20 11:30,20,226.1,226.25,226,226.25,5
20110501|2010-12-20 12:00,20,226.3,226.3,225.55,226,16
20110501|2010-12-20 12:30,20,225.95,226.25,225.95,226.25,5
20110501|2010-12-21 02:30,21,225.9,226.7,225.9,226.5,15
20110501|2010-12-21 03:00,21,226.5,226.5,226.5,226.5,2
20110501|2010-12-21 03:30,21,226.15,226.15,225.95,226.05,18
20110501|2010-12-21 04:00,21,226.05,226.6,226.05,226.5,6
20110501|2010-12-21 04:30,21,225.85,225.85,225.85,225.85,1
20110501|2010-12-21 05:00,21,225.7,225.7,225.4,225.4,10
20110501|2010-12-21 05:30,21,225.3,225.5,225.25,225.35,9
20110501|2010-12-21 06:00,21,225.6,225.8,225.5,225.8,26
20110501|2010-12-21 06:30,21,225.7,227.5,225.7,227,45
20110501|2010-12-21 07:00,21,226.5,232.15,226.5,231.85,193
20110501|2010-12-21 07:30,21,232,234.35,231.1,232.35,267
20110501|2010-12-21 08:00,21,232.15,235.2,232.15,234,244
20110501|2010-12-21 08:30,21,233.9,233.9,232.7,233.25,81
20110501|2010-12-21 09:00,21,232.9,233.55,232,233.4,42
20110501|2010-12-21 09:30,21,233.9,233.9,233,233.5,38
20110501|2010-12-21 10:00,21,233.75,234.5,233.75,234.5,20
20110501|2010-12-21 10:30,21,234.3,234.7,233.95,234.7,43
20110501|2010-12-21 11:00,21,234.25,234.25,233,233.5,30
20110501|2010-12-21 11:30,21,233.9,234.1,233.7,234,64
20110501|2010-12-21 12:00,21,233.9,235.55,233.9,235.55,78
20110501|2010-12-21 12:30,21,235.1,236.5,234.9,236.25,106
20110501|2010-12-22 02:30,22,235.25,235.5,233.5,234.1,68
20110501|2010-12-22 03:00,22,234.1,234.35,233.75,234.25,37
20110501|2010-12-22 03:30,22,235.45,237.7,235.45,237.7,15
20110501|2010-12-22 04:00,22,237.7,243.5,237.7,243.2,151
20110501|2010-12-22 04:30,22,243.2,243.2,242.05,242.05,64
20110501|2010-12-22 05:00,22,242,242.3,241.65,241.65,25
20110501|2010-12-22 05:30,22,241.8,242.55,241.75,242.25,27
20110501|2010-12-22 06:00,22,242.1,242.1,241,241,3
20110501|2010-12-22 06:30,22,241.15,241.15,240.55,240.55,8
20110501|2010-12-22 07:00,22,240,241.2,239,241.1,75
20110501|2010-12-22 07:30,22,240.95,241.1,236.8,238.65,51
20110501|2010-12-22 08:00,22,238.25,238.6,237.3,237.4,51
20110501|2010-12-22 08:30,22,236.85,236.85,233,234.8,86
20110501|2010-12-22 09:00,22,234.8,234.85,234.3,234.85,8
20110501|2010-12-22 09:30,22,235.7,235.8,233.75,234,84
20110501|2010-12-22 10:00,22,234,234.5,233.95,234.5,13
20110501|2010-12-22 10:30,22,234.3,234.75,234.3,234.75,23
20110501|2010-12-22 11:00,22,234.5,234.85,234.15,234.15,6
20110501|2010-12-22 11:30,22,233.95,233.95,230.2,231.05,63
20110501|2010-12-22 12:00,22,231.45,232.4,230.45,232.15,97
20110501|2010-12-22 12:30,22,232.15,234.3,232.15,234.3,19
20110501|2010-12-23 02:30,23,234,235,233.4,233.4,23
20110501|2010-12-23 03:00,23,234,234,234,234,2
20110501|2010-12-23 04:00,23,233.2,234.5,233.2,234.5,5
20110501|2010-12-23 05:00,23,235,235.5,235,235.5,8
20110501|2010-12-23 05:30,23,236.05,236.4,235.6,235.6,7
20110501|2010-12-23 06:00,23,235.4,236.15,235.4,236.15,7
20110501|2010-12-23 06:30,23,235.4,236.3,235.35,235.85,18
20110501|2010-12-23 07:00,23,235.85,236.1,233.85,234.4,60
20110501|2010-12-23 07:30,23,234.5,234.55,231.45,231.75,61
20110501|2010-12-23 08:00,23,231.85,233.25,231,233.1,32
20110501|2010-12-23 08:30,23,233.1,236.15,233.1,236.15,34
20110501|2010-12-23 09:00,23,234.5,234.9,233.5,234.9,80
20110501|2010-12-23 09:30,23,234.9,235.6,234,235.45,49
20110501|2010-12-23 10:00,23,235.05,237,235.05,236.05,73
20110501|2010-12-23 10:30,23,236.35,237.65,236.15,236.4,67
20110501|2010-12-23 11:00,23,236.15,237.05,236.15,237.05,35
20110501|2010-12-23 11:30,23,237,237,236.65,237,18
20110501|2010-12-23 12:00,23,236.3,237.65,236.25,237.65,88
20110501|2010-12-23 12:30,23,237.6,238.85,237.1,238.1,69
20110501|2010-12-27 06:30,27,237.7,237.7,237.05,237.1,9
20110501|2010-12-27 07:00,27,236.5,236.5,235.6,236.25,3
20110501|2010-12-27 07:30,27,235,235.35,233.9,235.35,46
20110501|2010-12-27 08:00,27,235.65,235.8,235.4,235.6,25
20110501|2010-12-27 08:30,27,236.25,236.25,235.95,235.95,3
20110501|2010-12-27 09:00,27,235.4,236.65,235.4,236.65,9
20110501|2010-12-27 09:30,27,236.55,236.55,236.4,236.5,13
20110501|2010-12-27 10:00,27,236.55,236.9,236.5,236.8,13
20110501|2010-12-27 10:30,27,237.2,237.95,237.05,237.85,7
20110501|2010-12-27 11:00,27,238.4,239.45,238.4,239,37
20110501|2010-12-27 11:30,27,239.15,239.15,238.8,238.8,5
20110501|2010-12-27 12:00,27,238.8,239,238.6,239,12
20110501|2010-12-27 12:30,27,239,239.2,239,239.2,7
20110501|2010-12-28 06:30,28,239.5,241,239.5,240.3,52
20110501|2010-12-28 07:00,28,239.5,239.85,239.5,239.85,9
20110501|2010-12-28 07:30,28,239.65,239.65,237.5,238.8,42
20110501|2010-12-28 08:00,28,238.7,240,238.7,239.3,9
20110501|2010-12-28 08:30,28,239.05,239.3,238.95,239.3,8
20110501|2010-12-28 09:00,28,238.9,239.2,238.8,239.2,22
20110501|2010-12-28 09:30,28,240,240.5,239.5,240.45,34
20110501|2010-12-28 10:00,28,240.5,240.6,239.7,240.6,14
20110501|2010-12-28 10:30,28,240.55,241.25,240.2,240.2,61
20110501|2010-12-28 11:00,28,240.45,240.6,240.2,240.35,10
20110501|2010-12-28 11:30,28,240.55,240.8,240.1,240.1,17
20110501|2010-12-28 12:00,28,240.65,240.65,240.6,240.65,3
20110501|2010-12-28 12:30,28,240.7,240.75,240.5,240.6,20
20110501|2010-12-29 02:30,29,240.65,240.65,238.9,238.9,8
20110501|2010-12-29 03:00,29,239,239.05,239,239.05,8
20110501|2010-12-29 03:30,29,239.05,239.05,239,239.05,9
20110501|2010-12-29 04:00,29,239.3,239.75,239.3,239.75,5
20110501|2010-12-29 04:30,29,239.9,239.9,239.9,239.9,1
20110501|2010-12-29 05:00,29,240.95,241,240.85,240.85,3
20110501|2010-12-29 05:30,29,240.1,240.2,239.4,240.2,6
20110501|2010-12-29 06:00,29,239.3,239.3,238.55,238.55,9
20110501|2010-12-29 06:30,29,238.35,239.15,238.35,239.15,4
20110501|2010-12-29 07:00,29,238.35,239,238.35,238.8,12
20110501|2010-12-29 07:30,29,238.75,238.75,236.65,238.25,40
20110501|2010-12-29 08:00,29,238.7,240.5,238.7,240.5,72
20110501|2010-12-29 08:30,29,240.2,240.45,240,240.1,52
20110501|2010-12-29 09:00,29,240.15,240.6,240.15,240.45,51
20110501|2010-12-29 09:30,29,240.45,240.7,240.15,240.65,33
20110501|2010-12-29 10:00,29,240.75,241.75,240.6,241.75,81
20110501|2010-12-29 10:30,29,241.8,241.8,241.05,241.35,52
20110501|2010-12-29 11:00,29,241.5,241.5,241.05,241.1,11
20110501|2010-12-29 11:30,29,241.25,241.25,240.3,240.8,8
20110501|2010-12-29 12:00,29,241,241.1,240.65,240.85,19
20110501|2010-12-29 12:30,29,240.85,240.85,240.85,240.85,1
20110501|2010-12-30 02:30,30,239.2,240.1,239.2,239.25,4
20110501|2010-12-30 03:00,30,241.1,241.1,241.1,241.1,1
20110501|2010-12-30 03:30,30,242,242,241.65,241.65,15
20110501|2010-12-30 04:00,30,241.4,241.75,241.4,241.7,8
20110501|2010-12-30 04:30,30,242,242,242,242,73
20110501|2010-12-30 05:00,30,242.3,243,242.3,242.9,53
20110501|2010-12-30 05:30,30,242.9,242.95,242.55,242.8,6
20110501|2010-12-30 06:00,30,242.6,242.6,239.9,240.45,30
20110501|2010-12-30 06:30,30,240.5,241,240.5,240.95,5
20110501|2010-12-30 07:00,30,241.2,242.5,241.2,242.5,33
20110501|2010-12-30 07:30,30,242.15,242.15,241.5,241.5,13
20110501|2010-12-30 08:00,30,240.55,241,240.45,240.45,14
20110501|2010-12-30 08:30,30,240,240.6,237.85,239.3,62
20110501|2010-12-30 09:00,30,239.45,239.6,239.2,239.2,30
20110501|2010-12-30 09:30,30,239.2,239.2,238.35,238.6,36
20110501|2010-12-30 10:00,30,238.6,238.85,237.2,237.2,22
20110501|2010-12-30 10:30,30,237.2,238.2,236.6,236.75,32
20110501|2010-12-30 11:00,30,236.7,238.6,236.65,237.45,20
20110501|2010-12-30 11:30,30,238.3,238.45,238,238.45,6
20110501|2010-12-30 12:00,30,237.7,237.8,237.45,237.75,44
20110501|2010-12-30 12:30,30,237.75,237.75,237.6,237.6,23
20110501|2010-12-31 02:30,31,237.6,237.6,237.6,237.6,2
20110501|2010-12-31 03:00,31,237.8,237.8,237.8,237.8,2
20110501|2010-12-31 04:00,31,239.5,239.5,239.5,239.5,2
20110501|2010-12-31 05:00,31,239.5,240.05,239.5,239.75,29
20110501|2010-12-31 05:30,31,239.4,239.5,239.4,239.5,4
20110501|2010-12-31 06:00,31,239.1,239.3,239.05,239.05,26
20110501|2010-12-31 06:30,31,239.35,239.6,239.35,239.6,2
20110501|2010-12-31 07:00,31,239.3,239.3,239.2,239.2,7
20110501|2010-12-31 07:30,31,239.6,239.6,239.55,239.55,2
20110501|2010-12-31 08:00,31,239.75,239.75,239.5,239.5,2
20110501|2010-12-31 08:30,31,239.6,239.95,239.6,239.65,20
20110501|2010-12-31 09:00,31,239.7,240.65,239.7,240.65,60
20110501|2010-12-31 09:30,31,240.85,242.6,240.55,241.5,105
20110501|2010-12-31 10:00,31,241.6,241.6,241.35,241.35,5
20110501|2010-12-31 10:30,31,241.05,241.35,241,241.35,12
20110501|2010-12-31 11:00,31,241.5,242,241.5,241.7,18
20110501|2010-12-31 11:30,31,241.7,241.7,241.1,241.55,7
20110501|2010-12-31 12:00,31,241.45,242.25,241.45,241.75,66
20110501|2010-12-31 12:30,31,241.35,241.35,239.95,239.95,12
20110501|2011-01-04 02:30,4,240.7,240.75,239,239,25
20110501|2011-01-04 03:00,4,238.5,238.6,238.05,238.6,39
20110501|2011-01-04 03:30,4,238.3,238.6,238.25,238.5,21
20110501|2011-01-04 04:30,4,238.95,239.55,238.95,239.55,8
20110501|2011-01-04 05:00,4,239.6,239.75,239.6,239.75,22
20110501|2011-01-04 05:30,4,240.15,240.15,240.15,240.15,2
20110501|2011-01-04 06:00,4,239.75,239.75,239.75,239.75,1
20110501|2011-01-04 06:30,4,239.05,239.05,238.95,239,4
20110501|2011-01-04 07:00,4,238.6,238.6,235,235.95,179
20110501|2011-01-04 07:30,4,236,237,235.55,237,103
20110501|2011-01-04 08:00,4,236.85,241.95,236.8,239.7,156
20110501|2011-01-04 08:30,4,239.2,239.5,237.65,237.95,73
20110501|2011-01-04 09:00,4,238.5,238.5,236.8,237.6,59
20110501|2011-01-04 09:30,4,237.5,237.5,236.8,237.35,55
20110501|2011-01-04 10:00,4,237.05,238,236.85,238,44
20110501|2011-01-04 10:30,4,238,238.4,237.3,237.3,43
20110501|2011-01-04 11:00,4,238.15,239.4,238,238,38
20110501|2011-01-04 11:30,4,237.9,237.9,236.7,236.7,23
20110501|2011-01-04 12:00,4,236.9,237.2,236.45,236.45,56
20110501|2011-01-04 12:30,4,236.4,236.4,233.75,234.9,100
20110501|2011-01-05 02:30,5,235.75,235.75,235,235.2,70
20110501|2011-01-05 03:00,5,234.9,235,233.25,234.05,27
20110501|2011-01-05 04:00,5,233.9,234.1,233.7,233.7,3
20110501|2011-01-05 04:30,5,233,233,232.65,232.65,30
20110501|2011-01-05 05:00,5,232.25,232.65,232.25,232.65,2
20110501|2011-01-05 05:30,5,232.4,232.65,232.4,232.65,3
20110501|2011-01-05 06:00,5,232.9,233.5,232.9,233.5,6
20110501|2011-01-05 06:30,5,233.3,233.3,232.55,232.85,21
20110501|2011-01-05 07:00,5,232.75,234.3,232.55,233.5,27
20110501|2011-01-05 07:30,5,233.45,235.1,233.3,234.25,80
20110501|2011-01-05 08:00,5,234.75,235,234.05,234.2,65
20110501|2011-01-05 08:30,5,234.3,234.6,233,234,90
20110501|2011-01-05 09:00,5,234.6,236.15,234.6,236.15,43
20110501|2011-01-05 09:30,5,236.6,236.8,235.2,235.2,124
20110501|2011-01-05 10:00,5,236.15,237.3,235.8,237,52
20110501|2011-01-05 10:30,5,237.3,238.9,236.45,236.7,76
20110501|2011-01-05 11:00,5,235.8,236.6,235.8,235.85,20
20110501|2011-01-05 11:30,5,235.9,235.9,234.9,235,59
20110501|2011-01-05 12:00,5,234.9,235.3,234.35,234.8,49
20110501|2011-01-05 12:30,5,234.55,234.6,234,234.55,16
20110501|2011-01-06 02:30,6,234.4,237.05,234.4,236.7,29
20110501|2011-01-06 03:00,6,236.7,238.2,236.65,238.2,76
20110501|2011-01-06 03:30,6,237.5,237.5,236.6,237,7
20110501|2011-01-06 04:00,6,237.35,237.5,236.85,236.85,12
20110501|2011-01-06 04:30,6,236.85,236.85,236.65,236.65,2
20110501|2011-01-06 05:00,6,236.55,236.55,236.4,236.55,4
20110501|2011-01-06 05:30,6,236.55,236.55,236.55,236.55,8
20110501|2011-01-06 06:00,6,236.6,236.7,236.5,236.5,4
20110501|2011-01-06 06:30,6,236.2,236.2,236.2,236.2,5
20110501|2011-01-06 07:00,6,235.45,235.7,234.5,235.05,33
20110501|2011-01-06 07:30,6,234.65,235.35,233.7,235.35,233
20110501|2011-01-06 08:00,6,235.3,236.4,235.3,236,12
20110501|2011-01-06 08:30,6,235.1,235.85,235.05,235.85,5
20110501|2011-01-06 09:00,6,235.25,236.6,234.6,235.85,57
20110501|2011-01-06 09:30,6,236.05,237,234.8,235,19
20110501|2011-01-06 10:00,6,235.4,235.75,235.05,235.7,72
20110501|2011-01-06 10:30,6,235.4,236.2,235.2,235.5,53
20110501|2011-01-06 11:00,6,235.4,236.05,235.4,235.7,10
20110501|2011-01-06 11:30,6,235.75,235.75,235.45,235.65,17
20110501|2011-01-06 12:00,6,235.35,235.45,234,234.9,109
20110501|2011-01-06 12:30,6,234.2,234.4,234.05,234.3,59
20110501|2011-01-07 02:30,7,234,234,233.1,233.6,25
20110501|2011-01-07 03:00,7,234,235,234,235,4
20110501|2011-01-07 03:30,7,234.5,234.5,234.25,234.4,3
20110501|2011-01-07 04:30,7,235.3,235.9,235,235.6,32
20110501|2011-01-07 05:00,7,235.65,235.65,235.1,235.1,19
20110501|2011-01-07 05:30,7,235.25,235.6,235.25,235.3,53
20110501|2011-01-07 06:00,7,235.3,235.3,235.3,235.3,2
20110501|2011-01-07 06:30,7,235,235,234.45,234.45,23
20110501|2011-01-07 07:00,7,234.35,234.6,234,234,24
20110501|2011-01-07 07:30,7,234.25,236,232.9,235.15,137
20110501|2011-01-07 08:00,7,234.55,235,234.55,234.95,35
20110501|2011-01-07 08:30,7,235,235.25,234.45,235.25,41
20110501|2011-01-07 09:00,7,235.35,237,235.2,236.8,161
20110501|2011-01-07 09:30,7,235.75,235.75,235,235.75,30
20110501|2011-01-07 10:00,7,235.65,235.65,234.6,234.65,40
20110501|2011-01-07 10:30,7,234.65,234.65,234.3,234.4,40
20110501|2011-01-07 11:00,7,234.5,234.6,234.2,234.35,67
20110501|2011-01-07 11:30,7,234,234.15,233.8,234,32
20110501|2011-01-07 12:00,7,233.85,233.95,231.8,232.4,277
20110501|2011-01-07 12:30,7,232.9,233.15,232.85,232.95,25
20110501|2011-01-10 02:30,10,232,233.05,232,232.35,42
20110501|2011-01-10 03:00,10,232.65,232.65,232.5,232.5,3
20110501|2011-01-10 03:30,10,232.65,232.8,232.65,232.8,2
20110501|2011-01-10 04:00,10,233,233,232.8,232.85,6
20110501|2011-01-10 04:30,10,232.8,232.8,232.75,232.75,16
20110501|2011-01-10 05:00,10,232.75,233.2,232.6,233.2,39
20110501|2011-01-10 05:30,10,233.2,233.6,233.2,233.6,15
20110501|2011-01-10 06:00,10,234,234,233.7,233.7,13
20110501|2011-01-10 06:30,10,233.85,233.85,233.2,233.35,24
20110501|2011-01-10 07:00,10,233.85,233.85,233.05,233.45,17
20110501|2011-01-10 07:30,10,233.25,235.2,233.15,234.7,145
20110501|2011-01-10 08:00,10,234.85,235.4,234.15,234.15,87
20110501|2011-01-10 08:30,10,234.2,234.4,233.5,233.55,32
20110501|2011-01-10 09:00,10,234.15,234.8,233.7,234.8,26
20110501|2011-01-10 09:30,10,234.95,236.5,234.5,235.25,124
20110501|2011-01-10 10:00,10,235.15,235.3,234.75,235.25,25
20110501|2011-01-10 10:30,10,234.45,235,234.4,234.9,13
20110501|2011-01-10 11:00,10,234.95,235.1,234.25,234.25,13
20110501|2011-01-10 11:30,10,234.1,234.1,233,233.2,65
20110501|2011-01-10 12:00,10,233,233.1,232.25,232.95,255
20110501|2011-01-10 12:30,10,232.9,233.5,232.9,233.5,39
20110501|2011-01-11 02:30,11,232.8,232.85,232.45,232.8,66
20110501|2011-01-11 03:00,11,232.95,233.25,232.9,233,33
20110501|2011-01-11 03:30,11,234,234.75,234,234.7,28
20110501|2011-01-11 04:00,11,234.8,235.2,234.8,234.8,11
20110501|2011-01-11 04:30,11,235.3,235.3,235,235.2,4
20110501|2011-01-11 05:00,11,235.25,235.25,234.95,235.05,12
20110501|2011-01-11 05:30,11,235.25,235.65,235,235.4,30
20110501|2011-01-11 06:00,11,235,235,235,235,1
20110501|2011-01-11 06:30,11,235.35,235.95,235.35,235.75,15
20110501|2011-01-11 07:00,11,235.25,235.25,234.1,234.2,89
20110501|2011-01-11 07:30,11,234.25,238,234.25,236,132
20110501|2011-01-11 08:00,11,235.55,235.65,234.05,235,79
20110501|2011-01-11 08:30,11,235.45,235.65,235,235.1,34
20110501|2011-01-11 09:00,11,235.5,235.85,235.5,235.5,22
20110501|2011-01-11 09:30,11,235.45,235.5,235.45,235.45,9
20110501|2011-01-11 10:00,11,235.5,236.65,235.5,236.05,61
20110501|2011-01-11 10:30,11,235.45,236.4,235.25,236.1,39
20110501|2011-01-11 11:00,11,235.45,235.85,235,235.3,27
20110501|2011-01-11 11:30,11,235.2,235.25,234.75,235.1,76
20110501|2011-01-11 12:00,11,235.05,236.5,234.75,236.2,196
20110501|2011-01-11 12:30,11,236.25,236.3,235.9,235.9,71
20110501|2011-01-12 02:30,12,237.05,238,237.05,238,109
20110501|2011-01-12 03:00,12,238.25,239,238.25,238.4,24
20110501|2011-01-12 03:30,12,238.75,239.5,238.75,239.5,46
20110501|2011-01-12 04:00,12,239.9,240,239.3,239.3,57
20110501|2011-01-12 05:00,12,239.5,239.5,238.85,238.95,56
20110501|2011-01-12 05:30,12,238.9,239,238.75,238.9,15
20110501|2011-01-12 06:00,12,238.9,239.5,238.75,239.4,20
20110501|2011-01-12 06:30,12,239.3,239.65,239.15,239.55,26
20110501|2011-01-12 07:00,12,239.55,240.6,239.55,240.45,145
20110501|2011-01-12 07:30,12,240.25,244,240.25,242.1,512
20110501|2011-01-12 08:00,12,241.7,242.75,241.55,242.35,124
20110501|2011-01-12 08:30,12,242.3,243.55,242.3,243.35,138
20110501|2011-01-12 09:00,12,243.35,243.5,242.7,243.4,236
20110501|2011-01-12 09:30,12,243.5,244,243.15,243.75,241
20110501|2011-01-12 10:00,12,243.55,243.6,242.9,242.9,91
20110501|2011-01-12 10:30,12,242.9,243.2,242.35,242.9,64
20110501|2011-01-12 11:00,12,242.85,243,242,242.05,96
20110501|2011-01-12 11:30,12,242.05,242.5,241.75,242.5,62
20110501|2011-01-12 12:00,12,242.65,245.9,241.65,241.65,535
20110501|2011-01-12 12:30,12,241.75,242.4,241.15,241.65,67
20110501|2011-01-13 02:30,13,242,242,240.6,241,51
20110501|2011-01-13 03:00,13,241.2,241.35,241,241.35,19
20110501|2011-01-13 03:30,13,241.35,241.35,241.35,241.35,6
20110501|2011-01-13 04:00,13,241.5,241.75,241.5,241.7,11
20110501|2011-01-13 04:30,13,241.8,242.05,241.8,241.85,22
20110501|2011-01-13 05:00,13,241.6,241.95,241.6,241.95,34
20110501|2011-01-13 05:30,13,242.2,242.5,242.2,242.4,11
20110501|2011-01-13 06:00,13,242.4,242.4,242.2,242.2,22
20110501|2011-01-13 06:30,13,242.05,242.05,241.9,241.9,21
20110501|2011-01-13 07:00,13,241.75,241.75,240,240.25,93
20110501|2011-01-13 07:30,13,240.75,241.05,240.55,240.75,50
20110501|2011-01-13 08:00,13,240.95,241.75,240.9,241.45,66
20110501|2011-01-13 08:30,13,241.45,241.45,240.8,241.25,30
20110501|2011-01-13 09:00,13,240.8,241.4,240.75,241.3,47
20110501|2011-01-13 09:30,13,241.5,241.6,240.7,240.8,24
20110501|2011-01-13 10:00,13,240.6,241,240.3,240.65,64
20110501|2011-01-13 10:30,13,240.8,240.85,240.35,240.35,21
20110501|2011-01-13 11:00,13,240.35,240.5,239,239.4,189
20110501|2011-01-13 11:30,13,239.45,240,239.4,239.9,39
20110501|2011-01-13 12:00,13,239.85,240.5,238.75,238.8,271
20110501|2011-01-13 12:30,13,239.2,239.2,238.5,238.9,85
20110501|2011-01-14 02:30,14,239.15,240.1,239.15,240.05,61
20110501|2011-01-14 03:00,14,240.1,240.45,240.1,240.3,16
20110501|2011-01-14 03:30,14,240.55,240.7,240.4,240.55,70
20110501|2011-01-14 04:00,14,240.4,240.55,240,240.1,90
20110501|2011-01-14 04:30,14,239.25,239.65,239.25,239.35,30
20110501|2011-01-14 05:00,14,239.25,239.4,239.1,239.35,15
20110501|2011-01-14 06:00,14,239.3,239.55,238.4,238.7,16
20110501|2011-01-14 06:30,14,238.55,238.55,238.5,238.5,4
20110501|2011-01-14 07:00,14,238.85,238.85,236.85,237.8,29
20110501|2011-01-14 07:30,14,237.6,238.05,237.35,237.35,16
20110501|2011-01-14 08:00,14,237,237,233.3,235.1,474
20110501|2011-01-14 08:30,14,234.85,235.9,234.85,235.7,65
20110501|2011-01-14 09:00,14,236.15,236.25,234.75,234.75,75
20110501|2011-01-14 09:30,14,234.8,235.4,234.55,235.4,34
20110501|2011-01-14 10:00,14,235.45,237,235.35,236.7,48
20110501|2011-01-14 10:30,14,236.1,236.5,235.8,236.5,20
20110501|2011-01-14 11:00,14,236.5,236.75,236.15,236.3,18
20110501|2011-01-14 11:30,14,236.5,238.1,236.5,236.9,16
20110501|2011-01-14 12:00,14,236.95,237.5,235.9,236,72
20110501|2011-01-14 12:30,14,236.2,236.5,235.5,236.5,90
20110501|2011-01-18 02:30,18,236.65,237.85,236.65,237.5,97
20110501|2011-01-18 03:00,18,238,238.6,238,238.6,39
20110501|2011-01-18 03:30,18,237.6,238.4,237.6,238.4,19
20110501|2011-01-18 04:00,18,238.55,238.6,237.95,238,95
20110501|2011-01-18 04:30,18,238,238.3,237.95,238.25,25
20110501|2011-01-18 05:00,18,238.35,239,238.35,238.6,22
20110501|2011-01-18 05:30,18,238.5,238.5,238.3,238.4,8
20110501|2011-01-18 06:00,18,238.3,238.45,237.95,238.3,68
20110501|2011-01-18 06:30,18,238.2,238.75,238.05,238.7,65
20110501|2011-01-18 07:00,18,238.3,238.9,237.8,238.15,91
20110501|2011-01-18 07:30,18,238.5,238.65,237.6,238.4,45
20110501|2011-01-18 08:00,18,237.9,238.05,237.4,237.6,55
20110501|2011-01-18 08:30,18,237.65,238,237.45,237.9,31
20110501|2011-01-18 09:00,18,238,238.4,237.75,238.15,39
20110501|2011-01-18 09:30,18,237.8,237.8,237,237.15,77
20110501|2011-01-18 10:00,18,237.15,237.85,237.15,237.4,32
20110501|2011-01-18 10:30,18,237.8,237.8,236.9,236.9,23
20110501|2011-01-18 11:00,18,236.65,237.5,236.65,237.25,25
20110501|2011-01-18 11:30,18,237.05,237.05,236.25,236.4,44
20110501|2011-01-18 12:00,18,236.25,237.25,236.15,237.1,81
20110501|2011-01-18 12:30,18,237.4,237.4,237,237.2,38
20110501|2011-01-19 02:30,19,238,238.4,237.95,237.95,38
20110501|2011-01-19 03:00,19,237.75,238,237.75,238,7
20110501|2011-01-19 03:30,19,238,238,237.35,237.35,7
20110501|2011-01-19 04:00,19,237.6,238,237.6,238,18
20110501|2011-01-19 04:30,19,238.1,238.1,238.1,238.1,1
20110501|2011-01-19 05:00,19,238,238,237.8,237.8,8
20110501|2011-01-19 05:30,19,237.15,237.15,235.95,236.25,15
20110501|2011-01-19 06:00,19,235.85,236.05,235.55,235.55,24
20110501|2011-01-19 06:30,19,235.45,236.2,234.9,236.2,27
20110501|2011-01-19 07:00,19,236.45,236.45,235.7,236,15
20110501|2011-01-19 07:30,19,236.1,236.1,233,234.5,164
20110501|2011-01-19 08:00,19,234.15,235.15,234.1,235.05,78
20110501|2011-01-19 08:30,19,234.9,235.5,234.9,235.3,111
20110501|2011-01-19 09:00,19,235.55,236.5,235.3,235.3,44
20110501|2011-01-19 09:30,19,235.15,236,235.15,235.8,26
20110501|2011-01-19 10:00,19,235.85,236.5,235.65,235.75,52
20110501|2011-01-19 10:30,19,235.75,235.75,235.3,235.45,38
20110501|2011-01-19 11:00,19,235.75,235.75,234.6,234.85,66
20110501|2011-01-19 11:30,19,234.95,234.95,234.05,234.15,23
20110501|2011-01-19 12:00,19,234.1,234.35,233.9,234.05,64
20110501|2011-01-19 12:30,19,234.1,234.1,233.75,233.75,30
20110501|2011-01-20 02:30,20,233.85,234.5,233.85,233.9,50
20110501|2011-01-20 03:00,20,233.9,234.35,233.75,234.1,20
20110501|2011-01-20 03:30,20,234.2,234.2,234,234,35
20110501|2011-01-20 04:00,20,234,234,233.4,233.4,29
20110501|2011-01-20 04:30,20,233.55,233.55,233.3,233.5,64
20110501|2011-01-20 05:00,20,233.5,234.2,233.5,234.2,7
20110501|2011-01-20 05:30,20,234.5,234.5,234.25,234.25,12
20110501|2011-01-20 06:00,20,234.5,234.6,234.25,234.25,11
20110501|2011-01-20 06:30,20,234.2,234.25,233.45,233.45,50
20110501|2011-01-20 07:00,20,233.45,233.45,230.3,232.05,266
20110501|2011-01-20 07:30,20,232.05,236,231.95,233.8,212
20110501|2011-01-20 08:00,20,233.4,233.5,232.95,232.95,11
20110501|2011-01-20 08:30,20,233.1,233.1,228.5,230.3,377
20110501|2011-01-20 09:00,20,230.8,231.6,230,230.05,101
20110501|2011-01-20 09:30,20,230.35,233.2,230.35,232.55,82
20110501|2011-01-20 10:00,20,232.25,232.75,231.55,231.6,66
20110501|2011-01-20 10:30,20,231.65,233.8,231.65,233.05,85
20110501|2011-01-20 11:00,20,233.1,234.05,233.05,233.35,37
20110501|2011-01-20 11:30,20,233.4,233.5,233.1,233.3,17
20110501|2011-01-20 12:00,20,233.1,234,232.3,233.9,81
20110501|2011-01-20 12:30,20,233.75,235.2,233.6,235.2,114
20110501|2011-01-21 02:30,21,234.05,236,234.05,235.65,93
20110501|2011-01-21 03:00,21,236,236.85,235.7,236.5,49
20110501|2011-01-21 03:30,21,236.35,236.65,236.25,236.65,13
20110501|2011-01-21 04:00,21,236.85,236.85,236.5,236.6,21
20110501|2011-01-21 04:30,21,236.4,236.8,236.2,236.7,19
20110501|2011-01-21 05:00,21,236.65,236.8,236.5,236.8,27
20110501|2011-01-21 05:30,21,236.7,236.7,236.1,236.25,32
20110501|2011-01-21 06:00,21,236.5,236.5,236.25,236.3,15
20110501|2011-01-21 06:30,21,236.3,236.5,235.65,235.65,10
20110501|2011-01-21 07:00,21,236,237.8,236,237.8,149
20110501|2011-01-21 07:30,21,237.85,243.4,237.85,242.1,701
20110501|2011-01-21 08:00,21,242.1,242.3,240.8,240.8,246
20110501|2011-01-21 08:30,21,241,241.5,240.5,240.75,84
20110501|2011-01-21 09:00,21,240.7,240.95,239.65,240.45,133
20110501|2011-01-21 09:30,21,240.35,241.5,240.3,241.25,128
20110501|2011-01-21 10:00,21,241,241.15,240.25,241.1,35
20110501|2011-01-21 10:30,21,241.45,241.95,240.5,241.55,127
20110501|2011-01-21 11:00,21,241.35,241.55,241.15,241.4,24
20110501|2011-01-21 11:30,21,241.3,242.4,241.3,242.2,76
20110501|2011-01-21 12:00,21,242,242.3,241.8,242.25,33
20110501|2011-01-21 12:30,21,242.1,242.4,241.9,241.95,69
20110501|2011-01-24 02:30,24,241.9,242.45,241.2,241.9,82
20110501|2011-01-24 03:00,24,241.75,242.7,241.5,242.05,21
20110501|2011-01-24 03:30,24,241.7,241.7,240.35,240.5,11
20110501|2011-01-24 04:00,24,240.9,241.65,240.9,241.6,60
20110501|2011-01-24 04:30,24,241.2,241.2,241,241,5
20110501|2011-01-24 05:00,24,241.45,241.45,241.45,241.45,2
20110501|2011-01-24 05:30,24,241.1,241.1,240.25,240.25,15
20110501|2011-01-24 06:00,24,240.5,240.55,240.25,240.4,12
20110501|2011-01-24 06:30,24,240.8,241.1,239.8,240,39
20110501|2011-01-24 07:00,24,241.15,242.3,239.05,240.55,82
20110501|2011-01-24 07:30,24,240.2,241.4,239.95,240.05,77
20110501|2011-01-24 08:00,24,239.9,240,239.5,239.85,17
20110501|2011-01-24 08:30,24,239.65,240,238.2,238.45,167
20110501|2011-01-24 09:00,24,238.45,239.55,238.3,238.85,43
20110501|2011-01-24 09:30,24,238.6,239.85,238.6,239.55,13
20110501|2011-01-24 10:00,24,239.4,239.6,238.75,239.6,19
20110501|2011-01-24 10:30,24,239.85,240,238.85,238.85,16
20110501|2011-01-24 11:00,24,239.15,239.15,238.85,239.05,26
20110501|2011-01-24 11:30,24,238.95,239.35,238.85,239.35,29
20110501|2011-01-24 12:00,24,239.35,239.35,238.8,239.15,94
20110501|2011-01-24 12:30,24,239.25,239.25,238.85,239,29
20110501|2011-01-25 02:30,25,239,239,238,238,31
20110501|2011-01-25 03:00,25,238.8,240,238.8,239.75,30
20110501|2011-01-25 03:30,25,238.55,238.55,237.75,237.75,36
20110501|2011-01-25 04:00,25,239,239,239,239,1
20110501|2011-01-25 04:30,25,237.65,237.65,237,237,30
20110501|2011-01-25 05:00,25,236.95,237.25,236.4,237,64
20110501|2011-01-25 05:30,25,236.95,237,236.8,237,8
20110501|2011-01-25 06:00,25,236.95,237.1,236.8,237.1,27
20110501|2011-01-25 06:30,25,237.2,237.2,236.75,236.9,34
20110501|2011-01-25 07:00,25,236.5,236.95,236.35,236.95,10
20110501|2011-01-25 07:30,25,236.7,237.35,235.9,236.5,70
20110501|2011-01-25 08:00,25,236.1,238.15,235.5,238.15,66
20110501|2011-01-25 08:30,25,238.15,238.2,237,237.2,71
20110501|2011-01-25 09:00,25,237.1,237.75,236.45,237.1,89
20110501|2011-01-25 09:30,25,237.1,237.25,236.7,237.25,70
20110501|2011-01-25 10:00,25,237.1,237.15,235,235.3,214
20110501|2011-01-25 10:30,25,235.3,235.5,232.25,233.3,558
20110501|2011-01-25 11:00,25,233.2,233.5,232.65,233.3,185
20110501|2011-01-25 11:30,25,233.5,233.5,233.15,233.35,42
20110501|2011-01-25 12:00,25,233.15,233.25,232.95,233.15,133
20110501|2011-01-25 12:30,25,233.25,233.85,232.75,233.8,45
20110501|2011-01-26 02:30,26,234.55,235,234,235,100
20110501|2011-01-26 03:00,26,235.2,235.2,234.95,234.95,17
20110501|2011-01-26 03:30,26,235,235.5,235,235.5,28
20110501|2011-01-26 04:00,26,235.5,235.8,235.5,235.8,38
20110501|2011-01-26 04:30,26,236,236,235.85,235.85,25
20110501|2011-01-26 05:00,26,236.45,236.85,236.2,236.45,62
20110501|2011-01-26 05:30,26,236.6,237,236.5,237,54
20110501|2011-01-26 06:00,26,237,237.6,236.2,237.6,21
20110501|2011-01-26 06:30,26,237.3,237.3,236.6,236.85,17
20110501|2011-01-26 07:00,26,236.6,237,235.8,235.8,70
20110501|2011-01-26 07:30,26,236.05,236.15,234.2,235.15,58
20110501|2011-01-26 08:00,26,235.2,235.35,234.85,235.1,38
20110501|2011-01-26 08:30,26,236,240.8,236,239.9,454
20110501|2011-01-26 09:00,26,239.9,241.95,239.65,241.65,346
20110501|2011-01-26 09:30,26,241.65,241.9,239.4,239.55,388
20110501|2011-01-26 10:00,26,239.55,239.55,238.65,239.25,189
20110501|2011-01-26 10:30,26,239.3,240.05,239.15,239.3,90
20110501|2011-01-26 11:00,26,239.25,240.45,238.95,240,44
20110501|2011-01-26 11:30,26,239.5,240.8,238.85,240.8,94
20110501|2011-01-26 12:00,26,240.65,241.15,239.05,239.35,116
20110501|2011-01-26 12:30,26,239.25,239.85,239,239.8,48
20110501|2011-01-27 02:30,27,239.5,240,238.35,238.8,35
20110501|2011-01-27 03:00,27,239,239.8,239,239.5,112
20110501|2011-01-27 03:30,27,239.5,239.5,239,239,22
20110501|2011-01-27 04:00,27,239.8,239.8,239.7,239.7,7
20110501|2011-01-27 04:30,27,239.95,240.25,239.95,240.25,46
20110501|2011-01-27 05:00,27,240.45,240.45,240.05,240.2,27
20110501|2011-01-27 06:00,27,240,240.05,240,240,5
20110501|2011-01-27 06:30,27,240.7,241.2,240.7,240.8,67
20110501|2011-01-27 07:00,27,240.95,243.1,240,240.6,162
20110501|2011-01-27 07:30,27,240.5,240.75,239.55,240.05,31
20110501|2011-01-27 08:00,27,239.9,239.9,236.6,238.2,84
20110501|2011-01-27 08:30,27,238.2,238.4,237.6,237.75,14
20110501|2011-01-27 09:00,27,237.55,239.5,237.5,239.5,178
20110501|2011-01-27 09:30,27,239.5,239.5,238.55,238.55,90
20110501|2011-01-27 10:00,27,238.05,238.2,237.3,237.55,175
20110501|2011-01-27 10:30,27,237.7,239.15,237.5,239.15,37
20110501|2011-01-27 11:00,27,239.15,239.5,238.65,238.75,116
20110501|2011-01-27 11:30,27,238.75,238.95,238.25,238.7,13
20110501|2011-01-27 12:00,27,238.7,239.5,238.1,239.05,140
20110501|2011-01-27 12:30,27,239.2,239.55,239,239.25,57
20110501|2011-01-28 02:30,28,238.6,238.65,237.95,238.65,15
20110501|2011-01-28 03:00,28,239.05,239.3,239.05,239.3,10
20110501|2011-01-28 03:30,28,239.25,239.25,238.95,239,5
20110501|2011-01-28 04:00,28,239.1,239.1,239.1,239.1,1
20110501|2011-01-28 04:30,28,239.2,239.2,239,239,3
20110501|2011-01-28 05:00,28,239,239,239,239,1
20110501|2011-01-28 05:30,28,239.4,239.8,239.4,239.5,17
20110501|2011-01-28 06:00,28,239.95,241.7,239.95,241,178
20110501|2011-01-28 06:30,28,241.5,241.7,240.8,241.5,25
20110501|2011-01-28 07:00,28,241.2,243.8,241.2,241.3,477
20110501|2011-01-28 07:30,28,241.3,248,241.3,245.85,808
20110501|2011-01-28 08:00,28,245.65,245.9,244.45,244.65,153
20110501|2011-01-28 08:30,28,244.7,245.8,244.55,245.5,148
20110501|2011-01-28 09:00,28,245.4,246,245.05,245.85,85
20110501|2011-01-28 09:30,28,245.9,246.1,245.25,245.5,100
20110501|2011-01-28 10:00,28,245.5,245.8,245.2,245.5,57
20110501|2011-01-28 10:30,28,245.45,246,244.85,246,121
20110501|2011-01-28 11:00,28,245.85,246.15,245.15,246.1,121
20110501|2011-01-28 11:30,28,246,246.3,245.6,245.8,37
20110501|2011-01-28 12:00,28,245.85,247.5,245.05,247.3,246
20110501|2011-01-28 12:30,28,247.25,247.7,247.1,247.6,117
20110501|2011-01-31 02:30,31,246.8,248.2,246.8,247.7,119
20110501|2011-01-31 03:00,31,248.2,249,248.2,248.25,191
20110501|2011-01-31 03:30,31,248.1,249.1,248.1,248.4,55
20110501|2011-01-31 04:00,31,248.5,249.5,248.5,249.35,16
20110501|2011-01-31 04:30,31,249.1,249.4,248.75,249,15
20110501|2011-01-31 05:00,31,249.2,249.65,249.2,249.5,16
20110501|2011-01-31 05:30,31,249.4,249.5,249.4,249.5,13
20110501|2011-01-31 06:00,31,249.5,249.6,249.35,249.35,25
20110501|2011-01-31 06:30,31,249.5,250.8,249.5,250.55,204
20110501|2011-01-31 07:00,31,250.7,252.25,250.15,251.9,239
20110501|2011-01-31 07:30,31,251.9,252.2,249.8,250,144
20110501|2011-01-31 08:00,31,249.65,250.4,248.7,249,109
20110501|2011-01-31 08:30,31,249.6,249.6,248.75,248.75,67
20110501|2011-01-31 09:00,31,248.7,249,246.8,247.6,161
20110501|2011-01-31 09:30,31,247.55,247.95,246.5,247.4,148
20110501|2011-01-31 10:00,31,247,247.75,246,246.8,127
20110501|2011-01-31 10:30,31,246.6,246.6,245.65,246.6,79
20110501|2011-01-31 11:00,31,247.45,247.8,246.1,246.25,132
20110501|2011-01-31 11:30,31,246.55,246.55,245,245.1,77
20110501|2011-01-31 12:00,31,245.95,247.25,245.65,246.95,279
20110501|2011-01-31 12:30,31,246.85,247.55,246.7,247.2,75
20110501|2011-02-01 02:30,1,246.7,248.95,246.7,248.55,83
20110501|2011-02-01 03:00,1,249,249.5,249,249.3,40
20110501|2011-02-01 03:30,1,248.9,249.45,248.75,249.45,13
20110501|2011-02-01 04:00,1,249.45,249.45,249.3,249.4,12
20110501|2011-02-01 04:30,1,249.35,249.35,248.45,248.7,30
20110501|2011-02-01 05:00,1,249,249,248.4,248.4,29
20110501|2011-02-01 05:30,1,248.4,248.95,248.3,248.65,17
20110501|2011-02-01 06:00,1,248.7,249.45,248.7,249.1,18
20110501|2011-02-01 06:30,1,248.85,249,248.3,248.3,20
20110501|2011-02-01 07:00,1,248.5,249.3,247.55,249.3,118
20110501|2011-02-01 07:30,1,249.2,249.4,248,248.5,47
20110501|2011-02-01 08:00,1,248.65,250,248.65,249.2,174
20110501|2011-02-01 08:30,1,249.45,249.45,248.35,249.15,57
20110501|2011-02-01 09:00,1,249,250.15,248.8,249.75,132
20110501|2011-02-01 09:30,1,249.2,250,248.2,249.25,123
20110501|2011-02-01 10:00,1,249,249,247.7,248.55,88
20110501|2011-02-01 10:30,1,249,249.35,248.7,248.75,49
20110501|2011-02-01 11:00,1,248.9,249.55,248.9,249.55,29
20110501|2011-02-01 11:30,1,249.75,251.4,249.75,250.8,257
20110501|2011-02-01 12:00,1,251.25,251.5,250.7,250.85,131
20110501|2011-02-01 12:30,1,251,251,250.05,250.7,115
20110501|2011-02-02 02:30,2,251.3,251.3,250.4,251.3,29
20110501|2011-02-02 03:00,2,251.3,251.45,250.85,250.85,14
20110501|2011-02-02 03:30,2,251.1,251.4,251.1,251.4,7
20110501|2011-02-02 04:00,2,251.6,251.6,251.3,251.4,7
20110501|2011-02-02 04:30,2,251.55,251.55,251.4,251.4,10
20110501|2011-02-02 05:00,2,251.2,251.95,251,251.95,16
20110501|2011-02-02 05:30,2,251.65,251.75,251.25,251.7,39
20110501|2011-02-02 06:00,2,251.75,252,251.65,251.65,45
20110501|2011-02-02 06:30,2,251.5,251.5,250.85,251,42
20110501|2011-02-02 07:00,2,251.05,252,250.85,251.15,105
20110501|2011-02-02 07:30,2,251.15,251.4,249.5,250.1,87
20110501|2011-02-02 08:00,2,250.15,250.6,248.9,250.6,148
20110501|2011-02-02 08:30,2,250.8,253.3,250.8,251.5,161
20110501|2011-02-02 09:00,2,251.55,251.75,250.4,251.6,76
20110501|2011-02-02 09:30,2,251.1,251.7,251.05,251.55,77
20110501|2011-02-02 10:00,2,251.7,251.75,251.25,251.6,106
20110501|2011-02-02 10:30,2,251.55,251.65,251.35,251.4,49
20110501|2011-02-02 11:00,2,251.5,251.6,251,251.45,107
20110501|2011-02-02 11:30,2,251.25,251.55,251.25,251.5,24
20110501|2011-02-02 12:00,2,251.65,252.25,251.4,252.25,121
20110501|2011-02-02 12:30,2,252.2,252.4,252.1,252.25,115
20110501|2011-02-03 02:30,3,252.85,253.2,252.85,253.1,55
20110501|2011-02-03 03:00,3,253,253.15,253,253,15
20110501|2011-02-03 03:30,3,252.9,253,252.55,253,19
20110501|2011-02-03 04:00,3,253,253.1,252.6,252.7,44
20110501|2011-02-03 04:30,3,252.7,252.85,252.55,252.6,14
20110501|2011-02-03 05:00,3,252.25,252.4,252.2,252.25,11
20110501|2011-02-03 05:30,3,252.55,252.75,252.55,252.75,7
20110501|2011-02-03 06:00,3,252.95,252.95,252.45,252.6,24
20110501|2011-02-03 06:30,3,252.85,253.65,252.85,253.5,31
20110501|2011-02-03 07:00,3,253.6,254.15,253,253.75,86
20110501|2011-02-03 07:30,3,254,254,253,253.05,75
20110501|2011-02-03 08:00,3,253.1,255,253.1,254.75,224
20110501|2011-02-03 08:30,3,254.85,255.4,254.1,255,144
20110501|2011-02-03 09:00,3,255,255.1,253.3,254.2,127
20110501|2011-02-03 09:30,3,254,254.15,253,254.1,138
20110501|2011-02-03 10:00,3,254.2,255,254,254,89
20110501|2011-02-03 10:30,3,253.95,254.15,253.7,253.8,76
20110501|2011-02-03 11:00,3,253.8,253.8,252.8,252.85,156
20110501|2011-02-03 11:30,3,252.9,253.8,252.85,253.6,38
20110501|2011-02-03 12:00,3,253.5,253.75,252.5,253.25,160
20110501|2011-02-03 12:30,3,253.25,254,253.25,253.65,43
20110501|2011-02-04 02:30,4,252.6,252.6,250.6,251.1,74
20110501|2011-02-04 03:00,4,251.05,251.1,250.2,250.2,18
20110501|2011-02-04 03:30,4,251,251.3,250.85,251.25,28
20110501|2011-02-04 04:00,4,251.35,251.5,251.1,251.1,13
20110501|2011-02-04 04:30,4,251.15,251.5,250.9,251.5,19
20110501|2011-02-04 05:00,4,251.5,251.75,251.45,251.5,29
20110501|2011-02-04 05:30,4,251.75,252.25,251.3,252.25,34
20110501|2011-02-04 06:00,4,252,252.3,252,252.3,11
20110501|2011-02-04 06:30,4,251.9,251.9,250.5,250.9,74
20110501|2011-02-04 07:00,4,251,251.55,250.15,251.35,86
20110501|2011-02-04 07:30,4,251.45,251.45,249.3,249.9,118
20110501|2011-02-04 08:00,4,250.7,252.65,250.45,252,95
20110501|2011-02-04 08:30,4,251.9,252.5,251.85,252,55
20110501|2011-02-04 09:00,4,252.5,252.8,252,252.6,102
20110501|2011-02-04 09:30,4,252.35,252.5,251.85,251.95,37
20110501|2011-02-04 10:00,4,251.95,252,250.85,251.6,118
20110501|2011-02-04 10:30,4,251.5,251.65,250.35,250.5,48
20110501|2011-02-04 11:00,4,250.75,251.5,250,250.1,52
20110501|2011-02-04 11:30,4,250.55,251.65,250.3,251.4,31
20110501|2011-02-04 12:00,4,251.05,251.5,251,251.45,59
20110501|2011-02-04 12:30,4,251.35,251.6,251.15,251.15,131
20110501|2011-02-07 02:30,7,251.65,252.55,251.55,252.55,81
20110501|2011-02-07 03:00,7,252.7,252.75,252.45,252.45,26
20110501|2011-02-07 03:30,7,252.25,252.4,252.15,252.4,10
20110501|2011-02-07 04:00,7,252.55,252.55,252.2,252.2,4
20110501|2011-02-07 04:30,7,252.3,252.3,252.3,252.3,4
20110501|2011-02-07 05:00,7,252.3,252.75,252.05,252.75,10
20110501|2011-02-07 05:30,7,252.45,252.45,251.9,252,37
20110501|2011-02-07 06:00,7,252.35,252.4,252,252.4,9
20110501|2011-02-07 06:30,7,252.45,252.5,251.65,252.5,60
20110501|2011-02-07 07:00,7,252.55,253.25,252.25,253.25,163
20110501|2011-02-07 07:30,7,253.3,253.85,252.5,253.2,122
20110501|2011-02-07 08:00,7,253.25,253.25,253,253,60
20110501|2011-02-07 08:30,7,253.5,253.55,252.95,253.25,113
20110501|2011-02-07 09:00,7,253.1,253.15,252.6,252.6,72
20110501|2011-02-07 09:30,7,252.6,253.3,252.55,253.3,145
20110501|2011-02-07 10:00,7,253.25,253.5,253.2,253.45,81
20110501|2011-02-07 10:30,7,253.25,253.8,252.85,253.1,49
20110501|2011-02-07 11:00,7,253.4,253.65,253.3,253.6,97
20110501|2011-02-07 11:30,7,253.3,253.3,252.55,252.6,34
20110501|2011-02-07 12:00,7,252.6,252.6,251.4,251.8,199
20110501|2011-02-07 12:30,7,251.65,251.9,251.05,251.25,57
20110501|2011-02-08 02:30,8,251.75,251.95,250.8,251.2,52
20110501|2011-02-08 03:00,8,251,251.2,251,251,7
20110501|2011-02-08 03:30,8,251.2,251.25,251.1,251.25,15
20110501|2011-02-08 04:00,8,251,251,250.5,250.5,16
20110501|2011-02-08 04:30,8,250.5,250.6,249.9,250,64
20110501|2011-02-08 05:00,8,250,250.1,248.7,249.75,164
20110501|2011-02-08 05:30,8,250,250.5,250,250.15,32
20110501|2011-02-08 06:00,8,249.7,250,249.6,250,39
20110501|2011-02-08 06:30,8,250,250.3,249.65,250.2,31
20110501|2011-02-08 07:00,8,250.3,250.3,249,249.9,208
20110501|2011-02-08 07:30,8,249.9,252,249.6,251.1,252
20110501|2011-02-08 08:00,8,251.1,251.95,251,251.5,68
20110501|2011-02-08 08:30,8,250.95,251.2,249.3,249.95,95
20110501|2011-02-08 09:00,8,250.2,250.85,250.1,250.6,71
20110501|2011-02-08 09:30,8,250.7,253,250.55,251,418
20110501|2011-02-08 10:00,8,250.95,250.95,249.75,250.3,191
20110501|2011-02-08 10:30,8,250.1,250.65,249.9,250.3,89
20110501|2011-02-08 11:00,8,250.3,250.5,249.45,249.6,100
20110501|2011-02-08 11:30,8,249.85,250.2,249.85,249.9,41
20110501|2011-02-08 12:00,8,250.1,250.3,249.3,249.45,161
20110501|2011-02-08 12:30,8,249.6,250.15,249.5,250,82
20110501|2011-02-09 02:30,9,250.5,251.1,249.7,251,68
20110501|2011-02-09 03:00,9,250.8,251,250.45,250.8,13
20110501|2011-02-09 03:30,9,250.8,251.1,250.8,251.1,25
20110501|2011-02-09 04:00,9,250.85,251,250.35,250.35,5
20110501|2011-02-09 04:30,9,250.5,250.5,250.05,250.3,24
20110501|2011-02-09 05:00,9,250.6,250.9,250.5,250.9,8
20110501|2011-02-09 05:30,9,250.8,251.25,250.6,251.25,23
20110501|2011-02-09 06:00,9,251.25,251.5,251.1,251.35,26
20110501|2011-02-09 06:30,9,251.35,251.35,250.95,250.95,24
20110501|2011-02-09 07:00,9,251.1,251.5,250.9,251.5,72
20110501|2011-02-09 07:30,9,251.35,252.75,251,251.55,235
20110501|2011-02-09 08:00,9,251.75,253,251.75,252.95,273
20110501|2011-02-09 08:30,9,252.65,254.3,252.5,253.45,218
20110501|2011-02-09 09:00,9,253.4,255,253.15,254.5,264
20110501|2011-02-09 09:30,9,254.45,256,254,254.3,486
20110501|2011-02-09 10:00,9,254.5,255.35,254.25,254.25,73
20110501|2011-02-09 10:30,9,254.4,254.9,254.25,254.45,101
20110501|2011-02-09 11:00,9,254.45,255.95,254.45,255.6,119
20110501|2011-02-09 11:30,9,255.9,256,254.2,254.75,205
20110501|2011-02-09 12:00,9,255.15,255.9,254.25,255.45,238
20110501|2011-02-09 12:30,9,255.55,255.65,254.75,255.15,137
20110501|2011-02-10 02:30,10,255.15,255.65,254.4,255.4,72
20110501|2011-02-10 03:00,10,255.35,255.4,254.45,254.7,50
20110501|2011-02-10 03:30,10,254.5,254.65,253.65,254.25,52
20110501|2011-02-10 04:00,10,254.1,254.75,254.1,254.35,28
20110501|2011-02-10 04:30,10,254.55,254.55,254.3,254.3,14
20110501|2011-02-10 05:00,10,254.35,254.55,254.25,254.55,17
20110501|2011-02-10 05:30,10,254.55,254.55,254.4,254.5,12
20110501|2011-02-10 06:00,10,254.85,255,254.15,255,13
20110501|2011-02-10 06:30,10,255,255.1,254.8,255.05,34
20110501|2011-02-10 07:00,10,255.25,255.25,253.85,254.7,92
20110501|2011-02-10 07:30,10,254.55,254.55,253.75,254,99
20110501|2011-02-10 08:00,10,253.9,254.4,253.75,253.95,146
20110501|2011-02-10 08:30,10,254,254.6,253.65,254,242
20110501|2011-02-10 09:00,10,253.9,254.4,253.65,254.05,121
20110501|2011-02-10 09:30,10,254,255.6,254,255.45,171
20110501|2011-02-10 10:00,10,255.65,256,255.05,255.75,202
20110501|2011-02-10 10:30,10,255.75,257.15,255.5,256.1,307
20110501|2011-02-10 11:00,10,255.9,256.85,255.35,256.65,134
20110501|2011-02-10 11:30,10,256.3,257.2,255.6,257.1,101
20110501|2011-02-10 12:00,10,257.1,257.95,256.9,257.8,256
20110501|2011-02-10 12:30,10,257.95,258,257.5,257.6,115
20110501|2011-02-11 02:30,11,257.6,257.6,256.05,256.05,161
20110501|2011-02-11 03:00,11,256.05,256.75,256.05,256.6,24
20110501|2011-02-11 03:30,11,256.55,257.05,256.5,257,36
20110501|2011-02-11 04:00,11,256.8,257.1,256.75,256.75,53
20110501|2011-02-11 04:30,11,256.85,256.95,256.5,256.5,37
20110501|2011-02-11 05:00,11,256.9,256.9,256.5,256.6,29
20110501|2011-02-11 05:30,11,256.65,256.65,256.3,256.5,26
20110501|2011-02-11 06:00,11,256.65,256.65,256.3,256.35,35
20110501|2011-02-11 06:30,11,256.5,257,256.45,256.8,24
20110501|2011-02-11 07:00,11,256.65,256.8,255.75,256.4,277
20110501|2011-02-11 07:30,11,256.1,256.65,255.65,256.35,257
20110501|2011-02-11 08:00,11,256.05,256.35,254.55,255.3,576
20110501|2011-02-11 08:30,11,255.1,256,255.05,256,167
20110501|2011-02-11 09:00,11,255.95,257.45,255.9,257.15,180
20110501|2011-02-11 09:30,11,257.1,257.1,255.8,256.75,245
20110501|2011-02-11 10:00,11,256.65,256.95,255.85,256.65,312
20110501|2011-02-11 10:30,11,256.65,256.85,255.95,256.35,153
20110501|2011-02-11 11:00,11,256.25,256.25,255.45,255.95,101
20110501|2011-02-11 11:30,11,255.75,256,255.15,255.6,212
20110501|2011-02-11 12:00,11,255.7,255.9,254.4,254.8,273
20110501|2011-02-11 12:30,11,254.8,255.4,254.4,254.5,238
20110501|2011-02-14 02:30,14,254.6,255.8,254.45,255.6,237
20110501|2011-02-14 03:00,14,255.5,255.7,255.2,255.2,45
20110501|2011-02-14 03:30,14,255.2,255.65,254.85,255.65,55
20110501|2011-02-14 04:00,14,255.6,255.8,255.1,255.6,54
20110501|2011-02-14 04:30,14,255.5,255.65,255.4,255.55,42
20110501|2011-02-14 05:00,14,255.5,255.8,255.35,255.35,37
20110501|2011-02-14 05:30,14,255.5,255.75,255.3,255.65,26
20110501|2011-02-14 06:00,14,255.6,255.6,255.45,255.6,14
20110501|2011-02-14 06:30,14,255.5,255.5,254.8,255,86
20110501|2011-02-14 07:00,14,255.1,255.2,254.15,255,276
20110501|2011-02-14 07:30,14,254.95,256.4,254.7,256.2,887
20110501|2011-02-14 08:00,14,256,257,255.9,256.5,229
20110501|2011-02-14 08:30,14,256.5,259.75,255.95,259.15,1366
20110501|2011-02-14 09:00,14,259.05,260.7,259,259.75,988
20110501|2011-02-14 09:30,14,259.7,260.15,259.5,260.15,375
20110501|2011-02-14 10:00,14,260.2,260.85,260.2,260.65,442
20110501|2011-02-14 10:30,14,260.65,260.8,259.95,260.65,253
20110501|2011-02-14 11:00,14,260.65,261.3,259.5,261.05,413
20110501|2011-02-14 11:30,14,261.05,261.3,260.2,261.15,188
20110501|2011-02-14 12:00,14,261.15,262.25,261,261.9,558
20110501|2011-02-14 12:30,14,261.9,262.05,260.1,260.65,252
20110501|2011-02-15 02:30,15,261.7,261.7,260.9,261.2,174
20110501|2011-02-15 03:00,15,261.1,262.25,261,262.1,108
20110501|2011-02-15 03:30,15,262.1,262.3,261.65,261.8,91
20110501|2011-02-15 04:00,15,261.8,261.8,261.5,261.55,37
20110501|2011-02-15 04:30,15,261.55,261.9,261.4,261.9,30
20110501|2011-02-15 05:00,15,262,263,262,262.65,143
20110501|2011-02-15 05:30,15,262.8,263.5,262.6,263.35,105
20110501|2011-02-15 06:00,15,263.3,265,263.3,264.3,428
20110501|2011-02-15 06:30,15,264.25,265.05,264.05,264.45,436
20110501|2011-02-15 07:00,15,264.3,266.65,264.1,266.2,1070
20110501|2011-02-15 07:30,15,266.35,266.75,264.7,265.55,814
20110501|2011-02-15 08:00,15,265.35,265.5,263.55,263.75,783
20110501|2011-02-15 08:30,15,263.75,264.8,263.3,264.75,481
20110501|2011-02-15 09:00,15,264.7,265.2,263.95,264.9,493
20110501|2011-02-15 09:30,15,264.9,264.9,261.15,263.85,995
20110501|2011-02-15 10:00,15,263.9,265,263.5,264.85,428
20110501|2011-02-15 10:30,15,264.75,264.8,263.7,264,368
20110501|2011-02-15 11:00,15,264.15,264.45,262.95,263.4,372
20110501|2011-02-15 11:30,15,263.4,263.5,261.1,262.5,693
20110501|2011-02-15 12:00,15,262.65,262.65,259.55,261.05,806
20110501|2011-02-15 12:30,15,260.9,261,258.7,259.65,579
20110501|2011-02-16 02:30,16,260.5,261.9,259.5,260.75,467
20110501|2011-02-16 03:00,16,260.8,262.5,260.75,262.5,169
20110501|2011-02-16 03:30,16,262.45,262.5,261.9,262.3,63
20110501|2011-02-16 04:00,16,262.3,262.45,261.65,262,58
20110501|2011-02-16 04:30,16,262,262,261.65,261.9,42
20110501|2011-02-16 05:00,16,261.75,261.9,261.3,261.4,36
20110501|2011-02-16 05:30,16,261.4,261.8,260.75,260.9,111
20110501|2011-02-16 06:00,16,261,261,259.7,260.25,143
20110501|2011-02-16 06:30,16,260.15,260.2,258.8,259.75,232
20110501|2011-02-16 07:00,16,259.9,260.15,257.8,258.25,876
20110501|2011-02-16 07:30,16,258.25,259.95,257.95,259.95,561
20110501|2011-02-16 08:00,16,259.9,261.4,259.15,260.85,637
20110501|2011-02-16 08:30,16,260.65,261.9,260.3,261.85,764
20110501|2011-02-16 09:00,16,261.85,262.45,261.15,261.8,523
20110501|2011-02-16 09:30,16,261.95,264.6,261.85,263.5,911
20110501|2011-02-16 10:00,16,263.7,263.85,261.85,262.65,675
20110501|2011-02-16 10:30,16,262.6,263.7,262.5,263.25,292
20110501|2011-02-16 11:00,16,263.3,263.85,261.7,262.85,425
20110501|2011-02-16 11:30,16,262.85,263.15,262.3,262.45,218
20110501|2011-02-16 12:00,16,262.45,262.5,261.25,261.9,591
20110501|2011-02-16 12:30,16,261.8,262.4,261.55,262.4,285
20110501|2011-02-17 02:30,17,261.7,263.3,261.7,263.2,221
20110501|2011-02-17 03:00,17,263.25,263.3,262.85,262.85,46
20110501|2011-02-17 03:30,17,262.9,263.15,262.65,263.15,40
20110501|2011-02-17 04:00,17,263.2,263.3,262.75,263,38
20110501|2011-02-17 04:30,17,263,263.4,262.65,262.9,40
20110501|2011-02-17 05:00,17,263.1,263.9,263.1,263.75,101
20110501|2011-02-17 05:30,17,263.65,263.9,263.3,263.9,61
20110501|2011-02-17 06:00,17,263.5,266,263.5,265.55,270
20110501|2011-02-17 06:30,17,265.55,265.8,265.05,265.1,191
20110501|2011-02-17 07:00,17,265.15,265.25,263.8,264.7,322
20110501|2011-02-17 07:30,17,264.7,264.95,262.7,263.4,665
20110501|2011-02-17 08:00,17,263.35,263.85,262.05,263.65,383
20110501|2011-02-17 08:30,17,263.6,264.05,263.3,263.55,321
20110501|2011-02-17 09:00,17,263.55,263.7,262.6,263.6,318
20110501|2011-02-17 09:30,17,263.7,264,263.35,263.8,219
20110501|2011-02-17 10:00,17,263.85,265.65,263.6,265.4,590
20110501|2011-02-17 10:30,17,265.3,268.25,265,267.95,1569
20110501|2011-02-17 11:00,17,267.75,268.35,267,267.25,542
20110501|2011-02-17 11:30,17,267.4,268.7,267.25,268.15,466
20110501|2011-02-17 12:00,17,268.15,269,267.75,268.75,829
20110501|2011-02-17 12:30,17,268.7,269.5,268.3,269.5,495
20110501|2011-02-18 02:30,18,269.15,269.4,268.1,268.6,250
20110501|2011-02-18 03:00,18,268.85,270,268.6,268.75,168
20110501|2011-02-18 03:30,18,268.65,269,268.55,268.7,43
20110501|2011-02-18 04:00,18,268.7,268.7,267.6,268.5,94
20110501|2011-02-18 04:30,18,268.65,268.7,268.15,268.5,42
20110501|2011-02-18 05:00,18,268.6,269.25,268.4,269.25,44
20110501|2011-02-18 05:30,18,269.3,270,268.85,268.95,119
20110501|2011-02-18 06:00,18,268.9,269.3,267.85,268.1,130
20110501|2011-02-18 06:30,18,268.3,268.75,267.95,268.1,143
20110501|2011-02-18 07:00,18,268.25,268.4,267.5,267.8,345
20110501|2011-02-18 07:30,18,267.85,269.5,267.5,269.4,375
20110501|2011-02-18 08:00,18,269.4,271.4,268.5,269.05,784
20110501|2011-02-18 08:30,18,269.05,271,269.05,270.7,417
20110501|2011-02-18 09:00,18,270.8,271.35,270.3,270.8,214
20110501|2011-02-18 09:30,18,270.85,273.3,270.8,273.15,695
20110501|2011-02-18 10:00,18,273.3,275.25,273.25,274.4,1045
20110501|2011-02-18 10:30,18,274.5,275.9,274.1,274.15,652
20110501|2011-02-18 11:00,18,274.15,274.5,273.4,273.6,547
20110501|2011-02-18 11:30,18,273.75,274.05,272.7,273.4,360
20110501|2011-02-18 12:00,18,273.5,274.5,272.45,272.6,435
20110501|2011-02-18 12:30,18,272.65,272.75,270.15,271.7,602
20110501|2011-02-22 02:30,22,273,277.2,273,276.6,608
20110501|2011-02-22 03:00,22,276.35,277.3,275.85,277.15,243
20110501|2011-02-22 03:30,22,277.3,277.9,276.75,277.9,182
20110501|2011-02-22 04:00,22,277.9,278,276.9,276.9,198
20110501|2011-02-22 04:30,22,276.9,277,276.35,276.45,75
20110501|2011-02-22 05:00,22,276.55,276.75,275.6,275.85,82
20110501|2011-02-22 05:30,22,275.85,276.1,274.45,274.95,264
20110501|2011-02-22 06:00,22,275,275.65,273.95,275.2,123
20110501|2011-02-22 06:30,22,275.1,275.8,274.95,275.2,106
20110501|2011-02-22 07:00,22,275.25,278.4,275.05,276.5,814
20110501|2011-02-22 07:30,22,276.3,276.45,274,275.35,1103
20110501|2011-02-22 08:00,22,275.6,276.5,275.2,275.85,331
20110501|2011-02-22 08:30,22,275.4,275.85,274.55,275.15,373
20110501|2011-02-22 09:00,22,275.15,275.9,275,275.6,320
20110501|2011-02-22 09:30,22,275.55,275.75,275.1,275.4,425
20110501|2011-02-22 10:00,22,275.35,276.5,275.35,276.4,252
20110501|2011-02-22 10:30,22,276.55,276.7,273.85,274.25,827
20110501|2011-02-22 11:00,22,274.25,274.25,270.35,272.3,2455
20110501|2011-02-22 11:30,22,272.3,274,271.2,272.15,578
20110501|2011-02-22 12:00,22,272.2,274.9,272.2,274.55,723
20110501|2011-02-22 12:30,22,274.5,275.9,274.4,275,547
20110501|2011-02-22 13:00,22,275.1,275.1,275.1,275.1,1
20110501|2011-02-23 02:30,23,274.8,275.95,272.1,272.25,467
20110501|2011-02-23 03:00,23,272.25,273,271.1,272.35,268
20110501|2011-02-23 03:30,23,272.35,272.4,270.9,271.25,153
20110501|2011-02-23 04:00,23,271.25,271.5,268.7,269,729
20110501|2011-02-23 04:30,23,269.05,270.6,268.35,269.7,275
20110501|2011-02-23 05:00,23,269.7,270.45,269.35,270,88
20110501|2011-02-23 05:30,23,270.2,270.4,269,270.15,111
20110501|2011-02-23 06:00,23,269.9,271.65,269.3,271.05,189
20110501|2011-02-23 06:30,23,271.05,272,270.55,271,221
20110501|2011-02-23 07:00,23,271,272.1,270.6,271.3,456
20110501|2011-02-23 07:30,23,271.2,273.05,271.2,272.55,567
20110501|2011-02-23 08:00,23,272.6,272.8,269.15,269.45,1267
20110501|2011-02-23 08:30,23,269.45,271.05,269.35,270.35,535
20110501|2011-02-23 09:00,23,270.5,270.65,269.25,270.3,445
20110501|2011-02-23 09:30,23,270.35,270.6,269.6,270.5,374
20110501|2011-02-23 10:00,23,270.4,272.6,270.4,272.1,566
20110501|2011-02-23 10:30,23,272.1,274.55,272.1,273.85,900
20110501|2011-02-23 11:00,23,274,274.15,271.35,272.2,498
20110501|2011-02-23 11:30,23,272.2,273,271.8,272.2,133
20110501|2011-02-23 12:00,23,272.2,273.1,269.25,269.45,1484
20110501|2011-02-23 12:30,23,269.4,269.9,268.95,269.05,815
20110501|2011-02-24 02:30,24,269.6,269.95,268.55,268.6,349
20110501|2011-02-24 03:00,24,268.7,268.95,267.55,268.45,531
20110501|2011-02-24 03:30,24,268.2,268.45,267.75,268,90
20110501|2011-02-24 04:00,24,267.9,268.7,266.95,268.35,266
20110501|2011-02-24 04:30,24,268.5,269.9,268.45,269.65,200
20110501|2011-02-24 05:00,24,269.85,269.9,269.1,269.2,98
20110501|2011-02-24 05:30,24,269.05,269.05,268.45,268.55,64
20110501|2011-02-24 06:00,24,268.8,268.8,268.1,268.1,99
20110501|2011-02-24 06:30,24,268.15,269.8,268.05,269.3,263
20110501|2011-02-24 07:00,24,269.45,270.5,268.6,269.5,381
20110501|2011-02-24 07:30,24,269.4,270.25,267.75,268.05,596
20110501|2011-02-24 08:00,24,268.1,268.45,267.55,267.75,432
20110501|2011-02-24 08:30,24,267.6,268.6,266.8,267.75,942
20110501|2011-02-24 09:00,24,267.75,267.95,262.1,262.5,3122
20110501|2011-02-24 09:30,24,262.65,266.45,262.65,265.4,1630
20110501|2011-02-24 10:00,24,265.5,266.15,265,265.45,467
20110501|2011-02-24 10:30,24,265.35,265.9,264.75,265.5,471
20110501|2011-02-24 11:00,24,265.25,265.7,264.6,264.6,227
20110501|2011-02-24 11:30,24,264.6,264.75,264.05,264.2,248
20110501|2011-02-24 12:00,24,264.3,264.95,264.15,264.6,448
20110501|2011-02-24 12:30,24,264.7,266.45,264.5,265.6,402
20110501|2011-02-25 02:30,25,264.95,265.5,264.75,265.45,238
20110501|2011-02-25 03:00,25,265.5,266.7,265.35,266.45,132
20110501|2011-02-25 03:30,25,266.4,266.4,265.2,265.4,93
20110501|2011-02-25 04:00,25,265.45,265.65,265.35,265.6,13
20110501|2011-02-25 04:30,25,265.4,265.4,264.55,265.3,92
20110501|2011-02-25 05:00,25,265.3,265.75,265.3,265.7,29
20110501|2011-02-25 05:30,25,265.7,266,265.7,265.7,81
20110501|2011-02-25 06:00,25,265.65,266.9,265.65,266.05,111
20110501|2011-02-25 06:30,25,266.3,266.9,264.65,264.9,172
20110501|2011-02-25 07:00,25,264.9,266.6,264.75,266.4,277
20110501|2011-02-25 07:30,25,266.35,266.35,264.95,265.6,444
20110501|2011-02-25 08:00,25,265.6,266.45,265,266,302
20110501|2011-02-25 08:30,25,265.95,266.15,265.1,265.55,261
20110501|2011-02-25 09:00,25,265.7,267.85,265.4,266.55,584
20110501|2011-02-25 09:30,25,266.5,267.75,266.3,267.15,342
20110501|2011-02-25 10:00,25,267.15,267.95,266.4,267.75,466
20110501|2011-02-25 10:30,25,267.75,267.9,267,267.55,233
20110501|2011-02-25 11:00,25,267.4,267.65,266.9,267.4,171
20110501|2011-02-25 11:30,25,267.25,267.5,266.95,267.35,182
20110501|2011-02-25 12:00,25,267.3,269,267.25,267.4,805
20110501|2011-02-25 12:30,25,267.4,267.95,267.3,267.95,256
20110501|2011-02-28 02:30,28,267.65,269.65,267.55,269.45,384
20110501|2011-02-28 03:00,28,269.45,269.6,269,269.35,99
20110501|2011-02-28 03:30,28,269.5,269.65,269.3,269.5,41
20110501|2011-02-28 04:00,28,269.65,271.35,269.45,271.35,419
20110501|2011-02-28 04:30,28,271.3,271.85,270.8,271.85,201
20110501|2011-02-28 05:00,28,271.75,271.85,270.4,271.7,234
20110501|2011-02-28 05:30,28,271.85,272.05,271.5,272.05,116
20110501|2011-02-28 06:00,28,271.9,272.2,271.85,272.2,99
20110501|2011-02-28 06:30,28,272.1,272.2,271.55,271.9,152
20110501|2011-02-28 07:00,28,272,275.1,271.6,274.5,1370
20110501|2011-02-28 07:30,28,274.65,275.8,274.15,274.7,860
20110501|2011-02-28 08:00,28,274.75,274.85,273.25,273.25,632
20110501|2011-02-28 08:30,28,273.25,273.75,272.8,273.15,389
20110501|2011-02-28 09:00,28,273.25,273.75,272.05,272.5,583
20110501|2011-02-28 09:30,28,272.5,273.65,272.15,273.4,387
20110501|2011-02-28 10:00,28,273.4,274.55,272.75,272.8,761
20110501|2011-02-28 10:30,28,273,274,272.65,273.65,301
20110501|2011-02-28 11:00,28,273.5,273.7,272.5,273.15,164
20110501|2011-02-28 11:30,28,273.35,273.7,271.05,272.1,547
20110501|2011-02-28 12:00,28,272.2,272.45,271.5,271.65,603
20110501|2011-02-28 12:30,28,271.55,272.45,271.25,272.25,356
20110501|2011-03-01 02:30,1,271.9,274,271.9,273.75,394
20110501|2011-03-01 03:00,1,273.8,274.75,273.55,274.7,182
20110501|2011-03-01 03:30,1,274.45,274.75,274.3,274.65,70
20110501|2011-03-01 04:00,1,274.7,275.1,274.55,274.95,147
20110501|2011-03-01 04:30,1,274.65,274.65,274,274.4,50
20110501|2011-03-01 05:00,1,274.4,275,274.3,274.55,44
20110501|2011-03-01 05:30,1,274.5,274.65,274.45,274.5,33
20110501|2011-03-01 06:00,1,274.5,274.5,273.65,273.65,68
20110501|2011-03-01 06:30,1,273.7,274,272.7,273.4,154
20110501|2011-03-01 07:00,1,273.4,274.7,273.1,273.7,285
20110501|2011-03-01 07:30,1,273.7,274,273.15,273.7,394
20110501|2011-03-01 08:00,1,273.7,273.75,272.1,272.65,529
20110501|2011-03-01 08:30,1,272.7,273.85,272.45,273.7,426
20110501|2011-03-01 09:00,1,273.75,273.8,272.3,272.3,445
20110501|2011-03-01 09:30,1,272.35,272.9,271.5,272.85,400
20110501|2011-03-01 10:00,1,272.7,272.8,270.75,271.35,561
20110501|2011-03-01 10:30,1,271.35,271.6,265.55,269.3,2886
20110501|2011-03-01 11:00,1,269.35,271.6,269.15,271.1,759
20110501|2011-03-01 11:30,1,271,271.25,268.2,268.8,613
20110501|2011-03-01 12:00,1,268.65,269.95,268.25,269.6,905
20110501|2011-03-01 12:30,1,269.55,269.65,268.85,268.95,302
20110501|2011-03-02 02:30,2,268.8,268.85,266.1,266.85,560
20110501|2011-03-02 03:00,2,266.95,267.85,266.6,267.3,150
20110501|2011-03-02 03:30,2,267.3,267.6,267.2,267.45,35
20110501|2011-03-02 04:00,2,267.35,268.7,267.35,268.3,80
20110501|2011-03-02 04:30,2,268.25,269.3,268.2,269.1,88
20110501|2011-03-02 05:00,2,269,270.35,268.6,269.9,153
20110501|2011-03-02 05:30,2,269.9,270.05,269.4,269.55,56
20110501|2011-03-02 06:00,2,269.75,269.75,269.3,269.4,22
20110501|2011-03-02 06:30,2,269.4,269.4,268.1,268.4,67
20110501|2011-03-02 07:00,2,268.55,268.55,267.25,268.1,409
20110501|2011-03-02 07:30,2,268.1,270.25,268,269.45,528
20110501|2011-03-02 08:00,2,269.65,269.85,268.6,269.6,230
20110501|2011-03-02 08:30,2,269.3,270.3,269.15,269.55,309
20110501|2011-03-02 09:00,2,269.6,271.9,269.6,271.3,805
20110501|2011-03-02 09:30,2,271.35,272.2,268.2,268.9,1145
20110501|2011-03-02 10:00,2,268.85,269.05,267.3,268.4,886
20110501|2011-03-02 10:30,2,268.5,269,268.35,268.85,192
20110501|2011-03-02 11:00,2,268.85,269.05,267.95,268.5,211
20110501|2011-03-02 11:30,2,268.35,269.05,268,268.75,266
20110501|2011-03-02 12:00,2,268.75,269.85,268.6,269.55,361
20110501|2011-03-02 12:30,2,269.55,269.7,267.95,268.45,447
20110501|2011-03-03 02:30,3,268.9,269.7,268.65,269.7,165
20110501|2011-03-03 03:00,3,269.6,271.2,269.6,270.95,188
20110501|2011-03-03 03:30,3,270.65,271.55,270.6,271.15,165
20110501|2011-03-03 04:00,3,271.15,271.6,271.15,271.35,73
20110501|2011-03-03 04:30,3,271.35,273.7,271.35,272.35,435
20110501|2011-03-03 05:00,3,272.5,272.75,272.35,272.7,51
20110501|2011-03-03 05:30,3,272.6,273.2,272.4,272.4,117
20110501|2011-03-03 06:00,3,272.4,272.7,272.1,272.4,51
20110501|2011-03-03 06:30,3,272.6,273,271.4,271.45,121
20110501|2011-03-03 07:00,3,271.5,272.35,271.35,272.1,164
20110501|2011-03-03 07:30,3,271.7,273.75,271.55,272.95,809
20110501|2011-03-03 08:00,3,273,274,271.55,271.9,681
20110501|2011-03-03 08:30,3,272,273.65,271.8,272.95,586
20110501|2011-03-03 09:00,3,272.9,275.25,272.75,274.65,1450
20110501|2011-03-03 09:30,3,274.65,274.75,273.85,274.25,329
20110501|2011-03-03 10:00,3,274.4,274.7,274,274,324
20110501|2011-03-03 10:30,3,273.95,274.55,273.65,273.95,336
20110501|2011-03-03 11:00,3,273.85,273.9,273.3,273.6,164
20110501|2011-03-03 11:30,3,273.6,274.4,273.35,273.7,289
20110501|2011-03-03 12:00,3,273.7,274.95,273.5,274.7,740
20110501|2011-03-03 12:30,3,274.65,276.75,274.4,275.4,1281
20110501|2011-03-04 02:30,4,275,277.5,275,277.5,326
20110501|2011-03-04 03:00,4,277.15,277.65,276.85,277.3,66
20110501|2011-03-04 03:30,4,277.3,277.65,277.3,277.65,43
20110501|2011-03-04 04:00,4,277.65,277.65,276.75,276.75,89
20110501|2011-03-04 04:30,4,277,277.4,276.9,277.1,42
20110501|2011-03-04 05:00,4,277,277.4,276.2,276.2,86
20110501|2011-03-04 05:30,4,276.2,276.6,276.15,276.6,34
20110501|2011-03-04 06:00,4,276.5,276.8,276.3,276.65,77
20110501|2011-03-04 06:30,4,276.7,276.9,276.3,276.65,99
20110501|2011-03-04 07:00,4,276.65,279.2,276.65,277.85,1211
20110501|2011-03-04 07:30,4,278.25,278.25,274.35,275.45,1011
20110501|2011-03-04 08:00,4,275.45,276.7,275.2,275.9,541
20110501|2011-03-04 08:30,4,275.9,276.6,275.4,275.75,348
20110501|2011-03-04 09:00,4,275.7,276,274.5,275.1,416
20110501|2011-03-04 09:30,4,275,275.35,273.45,273.55,1322
20110501|2011-03-04 10:00,4,273.55,274,273.15,273.5,669
20110501|2011-03-04 10:30,4,273.55,274.55,273.15,274.2,477
20110501|2011-03-04 11:00,4,274.1,274.5,273.35,274.05,227
20110501|2011-03-04 11:30,4,274.05,274.75,272.6,273.65,817
20110501|2011-03-04 12:00,4,273.8,273.85,271.15,273.35,1635
20110501|2011-03-04 12:30,4,273.3,274.7,272.8,273.8,424
20110501|2011-03-07 02:30,7,273.8,275.3,273.8,275.2,211
20110501|2011-03-07 03:00,7,275,275.2,274.85,275.05,40
20110501|2011-03-07 03:30,7,275,275,274.6,274.6,23
20110501|2011-03-07 04:00,7,274.35,274.65,274.2,274.3,58
20110501|2011-03-07 04:30,7,274.5,275,274.5,275,17
20110501|2011-03-07 05:00,7,274.8,275.1,274.65,275.1,13
20110501|2011-03-07 05:30,7,275.1,275.25,274.3,275.25,45
20110501|2011-03-07 06:00,7,275.3,276.2,275.3,276.1,111
20110501|2011-03-07 06:30,7,276.1,276.1,275.65,275.75,166
20110501|2011-03-07 07:00,7,275.65,276.55,275.65,276.2,484
20110501|2011-03-07 07:30,7,276.2,278.65,276,278.3,1372
20110501|2011-03-07 08:00,7,278.25,278.65,276.7,277.85,723
20110501|2011-03-07 08:30,7,278,278.2,276.45,277.65,430
20110501|2011-03-07 09:00,7,277.65,278.5,277.6,278,394
20110501|2011-03-07 09:30,7,278.15,281.85,278.05,280.9,1941
20110501|2011-03-07 10:00,7,280.95,281.4,279.9,280.15,715
20110501|2011-03-07 10:30,7,280.15,280.15,278.3,279.35,650
20110501|2011-03-07 11:00,7,279.3,279.75,278.9,279.45,202
20110501|2011-03-07 11:30,7,279.55,280.7,278.75,280.25,455
20110501|2011-03-07 12:00,7,280.4,281.65,278.7,281.05,912
20110501|2011-03-07 12:30,7,280.85,281.8,280.3,281.7,360
20110501|2011-03-08 02:30,8,282.4,283.4,281.7,282.7,368
20110501|2011-03-08 03:00,8,282.65,283.45,282.5,283.1,196
20110501|2011-03-08 03:30,8,283,283.5,283,283.45,173
20110501|2011-03-08 04:00,8,283.5,284.05,283.3,284,205
20110501|2011-03-08 04:30,8,284.1,285.65,283.9,285.35,294
20110501|2011-03-08 05:00,8,285.25,285.5,284.55,285.2,122
20110501|2011-03-08 05:30,8,285.15,285.3,284.8,284.9,40
20110501|2011-03-08 06:00,8,285.2,285.2,283.65,283.8,113
20110501|2011-03-08 06:30,8,283.95,284.85,283.95,284.6,108
20110501|2011-03-08 07:00,8,284.55,285,283.7,284.4,493
20110501|2011-03-08 07:30,8,284.4,284.85,282.5,283.5,761
20110501|2011-03-08 08:00,8,283.55,283.7,282.1,283.15,395
20110501|2011-03-08 08:30,8,283.3,283.6,282.6,282.65,351
20110501|2011-03-08 09:00,8,282.65,282.95,281.3,282.35,511
20110501|2011-03-08 09:30,8,282.45,283.6,282.4,283.35,326
20110501|2011-03-08 10:00,8,283.4,284.3,283.2,284.15,200
20110501|2011-03-08 10:30,8,284.1,284.95,283.95,284.65,399
20110501|2011-03-08 11:00,8,284.55,287.3,284.55,287.3,1318
20110501|2011-03-08 11:30,8,287.1,287.45,286.25,287,363
20110501|2011-03-08 12:00,8,286.9,287.65,286.5,287,520
20110501|2011-03-08 12:30,8,286.75,287.65,286.7,287.55,394
20110501|2011-03-09 02:30,9,287.55,288.75,287.35,288.4,344
20110501|2011-03-09 03:00,9,288.5,290.3,288.5,289,391
20110501|2011-03-09 03:30,9,289,289.65,289,289.2,57
20110501|2011-03-09 04:00,9,289.45,289.75,289.2,289.5,46
20110501|2011-03-09 04:30,9,289.5,290,289.4,289.65,54
20110501|2011-03-09 05:00,9,289.9,290,289.7,289.8,36
20110501|2011-03-09 05:30,9,289.75,290.5,289.65,290.4,74
20110501|2011-03-09 06:00,9,290.45,292.1,290.2,291.9,360
20110501|2011-03-09 06:30,9,291.9,292.7,291.15,291.55,288
20110501|2011-03-09 07:00,9,291.5,291.8,290.35,291.5,479
20110501|2011-03-09 07:30,9,291.65,291.65,289.35,290.5,915
20110501|2011-03-09 08:00,9,290.55,291.6,290.25,291.4,448
20110501|2011-03-09 08:30,9,291.4,291.6,290.5,291.15,484
20110501|2011-03-09 09:00,9,291.15,295.7,291.05,293.65,1737
20110501|2011-03-09 09:30,9,293.65,296.65,293.4,296.25,1155
20110501|2011-03-09 10:00,9,296.25,296.35,292.5,294.2,1156
20110501|2011-03-09 10:30,9,294.2,294.35,292.1,293.05,817
20110501|2011-03-09 11:00,9,293.05,294.1,293,293.5,289
20110501|2011-03-09 11:30,9,293.7,295.75,293.5,294.3,506
20110501|2011-03-09 12:00,9,294.3,295.35,294.05,294.55,811
20110501|2011-03-09 12:30,9,294.55,294.55,293.5,293.85,530
20110501|2011-03-10 02:30,10,295.1,295.1,292.5,293,513
20110501|2011-03-10 03:00,10,292.95,293.05,291.2,291.9,411
20110501|2011-03-10 03:30,10,291.8,292.25,291.45,291.5,97
20110501|2011-03-10 04:00,10,291.45,291.75,290.95,291.25,169
20110501|2011-03-10 04:30,10,291.25,292,290.35,291.4,110
20110501|2011-03-10 05:00,10,291.55,291.75,291.1,291.6,25
20110501|2011-03-10 05:30,10,291.75,291.8,291.2,291.5,29
20110501|2011-03-10 06:00,10,291.3,291.3,290.15,290.75,130
20110501|2011-03-10 06:30,10,291,292.5,290.75,292.45,400
20110501|2011-03-10 07:00,10,292.45,292.75,285.55,287,1944
20110501|2011-03-10 07:30,10,287.2,289,284.05,287.4,2300
20110501|2011-03-10 08:00,10,287.25,288.4,286.25,287.75,565
20110501|2011-03-10 08:30,10,288.05,288.1,286.5,286.65,372
20110501|2011-03-10 09:00,10,286.6,286.9,284.6,285,791
20110501|2011-03-10 09:30,10,285,285.8,284.5,285.3,512
20110501|2011-03-10 10:00,10,285.3,287.35,285.1,287,516
20110501|2011-03-10 10:30,10,286.7,287,285.05,285.4,430
20110501|2011-03-10 11:00,10,285.45,285.5,284.85,285,279
20110501|2011-03-10 11:30,10,285.05,285.3,280.55,280.85,2080
20110501|2011-03-10 12:00,10,280.7,281.35,278.65,280.25,1916
20110501|2011-03-10 12:30,10,280.25,281.3,279.7,280.4,434
20110501|2011-03-11 02:30,11,280.9,281.65,279.65,279.95,879
20110501|2011-03-11 03:00,11,279.7,279.7,275.5,277.3,861
20110501|2011-03-11 03:30,11,277.45,278.15,275.8,276.3,245
20110501|2011-03-11 04:00,11,276.5,276.95,276.15,276.6,43
20110501|2011-03-11 04:30,11,276.9,276.9,276.4,276.8,69
20110501|2011-03-11 05:00,11,277,277.4,275.7,275.95,199
20110501|2011-03-11 05:30,11,275.9,275.9,272.2,272.8,954
20110501|2011-03-11 06:00,11,273,274.8,272.7,273.9,389
20110501|2011-03-11 06:30,11,273.95,275.05,273.7,274.35,278
20110501|2011-03-11 07:00,11,274.45,275.4,273.25,275.15,612
20110501|2011-03-11 07:30,11,275.15,278.7,274.5,277.4,1566
20110501|2011-03-11 08:00,11,277.35,277.45,274.75,275.5,533
20110501|2011-03-11 08:30,11,275.45,276.7,275.1,275.8,431
20110501|2011-03-11 09:00,11,275.9,275.95,273.2,273.75,921
20110501|2011-03-11 09:30,11,273.75,274.85,273.65,274.35,527
20110501|2011-03-11 10:00,11,274.25,275,274,274.1,324
20110501|2011-03-11 10:30,11,274.2,274.8,274.1,274.5,261
20110501|2011-03-11 11:00,11,274.5,274.85,274.2,274.3,219
20110501|2011-03-11 11:30,11,274.3,275,274.05,274.5,357
20110501|2011-03-11 12:00,11,274.6,275.2,273,274.4,1507
20110501|2011-03-11 12:30,11,274.4,274.95,274.3,274.8,353
20110501|2011-03-14 03:30,14,274.1,275.5,272.55,273.4,737
20110501|2011-03-14 04:00,14,273.15,273.4,272.5,272.5,187
20110501|2011-03-14 04:30,14,272.5,272.5,271,271.55,592
20110501|2011-03-14 05:00,14,271.6,272.65,271.5,271.6,108
20110501|2011-03-14 05:30,14,271.65,272.15,271.5,271.85,32
20110501|2011-03-14 06:00,14,271.95,272.4,270.4,270.6,262
20110501|2011-03-14 06:30,14,270.6,270.85,270.05,270.05,380
20110501|2011-03-14 07:00,14,270.1,270.65,268.85,269.6,962
20110501|2011-03-14 07:30,14,269.75,276.4,269.1,273.45,1932
20110501|2011-03-14 08:00,14,273.4,274.65,272.25,273.8,567
20110501|2011-03-14 08:30,14,273.65,274.2,270.7,272.25,531
20110501|2011-03-14 09:00,14,272.25,273.2,270.75,271,398
20110501|2011-03-14 09:30,14,271,271.3,269.5,271,984
20110501|2011-03-14 10:00,14,270.8,270.9,268.9,269.45,779
20110501|2011-03-14 10:30,14,269.4,271.45,268.95,271.2,481
20110501|2011-03-14 11:00,14,271.25,273.65,270.55,272.7,617
20110501|2011-03-14 11:30,14,272.7,273.7,271.4,272.5,702
20110501|2011-03-14 12:00,14,272.5,273.7,271.8,273.45,306
20110501|2011-03-14 12:30,14,273.5,275.05,273.35,274.15,656
20110501|2011-03-15 03:30,15,271.3,271.6,269.8,271.3,635
20110501|2011-03-15 04:00,15,271.2,273.25,270.55,272.5,293
20110501|2011-03-15 04:30,15,272.5,273,269.9,270,287
20110501|2011-03-15 05:00,15,270,270,267,267.25,1080
20110501|2011-03-15 05:30,15,267.1,267.75,266.5,267.75,504
20110501|2011-03-15 06:00,15,267.7,268.4,267.05,267.25,394
20110501|2011-03-15 06:30,15,267.3,267.35,265.8,266.15,1215
20110501|2011-03-15 07:00,15,266.15,266.85,263.3,263.8,1982
20110501|2011-03-15 07:30,15,263.8,264,260.95,262.85,2643
20110501|2011-03-15 08:00,15,262.9,263.75,262.35,263.15,760
20110501|2011-03-15 08:30,15,263.25,264.65,262.3,263.5,1113
20110501|2011-03-15 09:00,15,263.4,266.9,263.4,265.8,759
20110501|2011-03-15 09:30,15,265.85,267.25,264.95,266.4,781
20110501|2011-03-15 10:00,15,266.45,266.45,262.55,262.9,1122
20110501|2011-03-15 10:30,15,262.9,263.3,261.5,261.5,1090
20110501|2011-03-15 11:00,15,261.7,263.75,261.3,263.65,727
20110501|2011-03-15 11:30,15,263.5,263.75,262.4,263.3,655
20110501|2011-03-15 12:00,15,263.25,263.4,262.15,263.15,904
20110501|2011-03-15 12:30,15,263.15,264.75,263,263.6,699
20110501|2011-03-16 03:30,16,263.95,269.9,263.6,268.95,789
20110501|2011-03-16 04:00,16,269,271.65,268.9,270.5,647
20110501|2011-03-16 04:30,16,270.55,270.75,268.85,269.7,216
20110501|2011-03-16 05:00,16,269.7,271.75,268.4,271.7,261
20110501|2011-03-16 05:30,16,271.75,272.75,270.7,272.55,377
20110501|2011-03-16 06:00,16,272.55,273,268.55,269,388
20110501|2011-03-16 06:30,16,268.85,269.55,267.6,267.65,306
20110501|2011-03-16 07:00,16,267.65,268,265.9,268,629
20110501|2011-03-16 07:30,16,267.9,269,267.4,267.9,917
20110501|2011-03-16 08:00,16,268,269.7,267.8,268.4,484
20110501|2011-03-16 08:30,16,268.35,269.7,268.15,269.55,521
20110501|2011-03-16 09:00,16,269.55,271,268.4,268.7,840
20110501|2011-03-16 09:30,16,268.6,269,267.75,268.25,626
20110501|2011-03-16 10:00,16,268.25,269,267.2,268.15,757
20110501|2011-03-16 10:30,16,268.3,270.15,267.75,270,529
20110501|2011-03-16 11:00,16,269.85,270,268.1,268.9,431
20110501|2011-03-16 11:30,16,268.9,269.25,268.1,268.35,310
20110501|2011-03-16 12:00,16,268.3,268.45,265,265.5,1220
20110501|2011-03-16 12:30,16,265.4,266.7,264,264.1,883
20110501|2011-03-17 03:30,17,266,269.3,265.8,269,585
20110501|2011-03-17 04:00,17,269,270.25,268.2,268.2,371
20110501|2011-03-17 04:30,17,268.2,269.1,267.95,269,70
20110501|2011-03-17 05:00,17,269.15,269.9,269.15,269.4,108
20110501|2011-03-17 05:30,17,269.25,269.25,266.6,267.5,289
20110501|2011-03-17 06:00,17,267.45,269.1,267.2,269.05,164
20110501|2011-03-17 06:30,17,269.05,269.9,268.9,269.05,149
20110501|2011-03-17 07:00,17,269,270.55,267.1,270.2,665
20110501|2011-03-17 07:30,17,270.1,272.5,269.5,270.85,1076
20110501|2011-03-17 08:00,17,270.7,271.65,270.1,270.7,243
20110501|2011-03-17 08:30,17,270.7,270.9,268.5,269.8,369
20110501|2011-03-17 09:00,17,269.8,271.15,269.35,270.8,427
20110501|2011-03-17 09:30,17,270.75,272.25,270.7,271.6,447
20110501|2011-03-17 10:00,17,271.75,272.7,270.7,271.5,517
20110501|2011-03-17 10:30,17,271.15,273.85,271.15,273.5,867
20110501|2011-03-17 11:00,17,273.5,274.3,272.5,273.2,566
20110501|2011-03-17 11:30,17,273.2,274.3,271.35,271.35,510
20110501|2011-03-17 12:00,17,271.5,272,270.4,271,589
20110501|2011-03-17 12:30,17,270.85,273,270.8,272.2,552
20110501|2011-03-18 03:30,18,273,276.65,273,275.9,958
20110501|2011-03-18 04:00,18,275.9,277.05,275.9,276.45,280
20110501|2011-03-18 04:30,18,276.3,277.05,275.4,276.7,145
20110501|2011-03-18 05:00,18,276.65,276.9,275,275,182
20110501|2011-03-18 05:30,18,274.95,275.55,274.7,275.55,59
20110501|2011-03-18 06:00,18,275.25,276.1,275.1,275.4,38
20110501|2011-03-18 06:30,18,275.7,276,274.3,275.35,109
20110501|2011-03-18 07:00,18,275.75,277.4,274.3,276.9,412
20110501|2011-03-18 07:30,18,276.85,276.9,274.95,275.8,512
20110501|2011-03-18 08:00,18,275.8,276.05,274.6,274.8,495
20110501|2011-03-18 08:30,18,275.2,275.75,274.7,274.9,289
20110501|2011-03-18 09:00,18,275.05,275.1,272.4,274.5,800
20110501|2011-03-18 09:30,18,274.4,275.7,274.35,275.4,301
20110501|2011-03-18 10:00,18,275.5,275.7,275,275.4,150
20110501|2011-03-18 10:30,18,275.3,275.75,274.5,275.15,307
20110501|2011-03-18 11:00,18,275.3,275.75,274.7,275.4,163
20110501|2011-03-18 11:30,18,275.4,275.6,274.5,274.95,205
20110501|2011-03-18 12:00,18,274.9,277.6,274.65,276,847
20110501|2011-03-18 12:30,18,276,278.15,276,278,642
20110501|2011-03-21 03:30,21,277.9,279.1,277.25,278.25,369
20110501|2011-03-21 04:00,21,278.2,279.3,278.2,279.05,122
20110501|2011-03-21 04:30,21,279.2,279.3,279.15,279.2,32
20110501|2011-03-21 05:00,21,279.3,280.15,279.3,279.95,224
20110501|2011-03-21 05:30,21,280,280.2,279.8,280.15,68
20110501|2011-03-21 06:00,21,280.05,281.15,280.05,280.55,300
20110501|2011-03-21 06:30,21,280.75,280.75,278.4,278.75,156
20110501|2011-03-21 07:00,21,279.25,279.9,277.35,279.35,546
20110501|2011-03-21 07:30,21,279.5,279.8,277.05,278.4,459
20110501|2011-03-21 08:00,21,278.3,278.45,276.3,276.45,594
20110501|2011-03-21 08:30,21,276.45,278.3,275.85,277.95,501
20110501|2011-03-21 09:00,21,277.75,279,277,277,463
20110501|2011-03-21 09:30,21,277.15,277.45,275.7,276.7,575
20110501|2011-03-21 10:00,21,276.7,278.05,276.65,277.4,447
20110501|2011-03-21 10:30,21,277.25,277.65,276.75,277.4,144
20110501|2011-03-21 11:00,21,277.5,278.5,277.4,277.7,329
20110501|2011-03-21 11:30,21,277.8,278.15,277.5,277.7,194
20110501|2011-03-21 12:00,21,277.75,278.45,275.5,277.5,937
20110501|2011-03-21 12:30,21,277.35,277.75,276.55,277.35,281
20110501|2011-03-22 03:30,22,277.05,277.7,276.45,277.55,168
20110501|2011-03-22 04:00,22,277.7,277.7,276.15,276.4,109
20110501|2011-03-22 04:30,22,276.3,276.4,273.3,275.05,419
20110501|2011-03-22 05:00,22,275.25,275.35,274.6,275.3,71
20110501|2011-03-22 05:30,22,275.05,275.8,274.75,274.9,74
20110501|2011-03-22 06:00,22,274.8,276.2,274.8,276.1,110
20110501|2011-03-22 06:30,22,276.15,276.25,275.35,275.45,73
20110501|2011-03-22 07:00,22,275.45,275.65,272.8,273.65,556
20110501|2011-03-22 07:30,22,273.6,273.85,272.75,273.6,533
20110501|2011-03-22 08:00,22,273.7,273.7,271.5,273,705
20110501|2011-03-22 08:30,22,273.15,273.3,272.4,273.15,301
20110501|2011-03-22 09:00,22,272.95,273.15,271.9,272.8,359
20110501|2011-03-22 09:30,22,272.75,272.85,268.15,270.5,1940
20110501|2011-03-22 10:00,22,270.45,271.45,270.2,270.9,473
20110501|2011-03-22 10:30,22,270.8,270.9,269.5,270.75,539
20110501|2011-03-22 11:00,22,270.65,271.5,270.5,271.15,333
20110501|2011-03-22 11:30,22,271.05,271.45,270.2,270.65,421
20110501|2011-03-22 12:00,22,270.7,273.9,270.65,273.75,1205
20110501|2011-03-22 12:30,22,273.8,274.35,273.4,274.2,558
20110501|2011-03-23 03:30,23,274.25,274.25,272.25,272.3,219
20110501|2011-03-23 04:00,23,272.3,273.5,272.25,272.8,264
20110501|2011-03-23 04:30,23,272.75,273.5,272.65,273.45,88
20110501|2011-03-23 05:00,23,273.4,274,273.4,273.95,81
20110501|2011-03-23 05:30,23,273.85,275.4,273.8,275,176
20110501|2011-03-23 06:00,23,275,275.3,273.8,273.8,138
20110501|2011-03-23 06:30,23,273.8,273.8,271.65,271.7,473
20110501|2011-03-23 07:00,23,272,272.15,270,270.8,720
20110501|2011-03-23 07:30,23,270.8,271.25,269.6,270.45,709
20110501|2011-03-23 08:00,23,270.45,270.9,269.25,269.4,443
20110501|2011-03-23 08:30,23,269.65,269.7,268.5,269.5,661
20110501|2011-03-23 09:00,23,269.4,270.25,269,269.3,419
20110501|2011-03-23 09:30,23,269.4,269.85,269.2,269.7,195
20110501|2011-03-23 10:00,23,269.7,270.75,269.45,269.45,183
20110501|2011-03-23 10:30,23,269.45,270.1,269.25,269.45,194
20110501|2011-03-23 11:00,23,269.6,270.25,269,269.45,230
20110501|2011-03-23 11:30,23,269.45,270,269.4,269.55,230
20110501|2011-03-23 12:00,23,269.65,270.4,268.4,269,822
20110501|2011-03-23 12:30,23,269,269.8,268.6,269.1,483
20110501|2011-03-24 03:30,24,268.4,268.95,266.45,266.5,544
20110501|2011-03-24 04:00,24,266.65,267,265.45,265.6,451
20110501|2011-03-24 04:30,24,265.9,266.55,265.8,266.15,229
20110501|2011-03-24 05:00,24,266.25,266.4,266,266.4,50
20110501|2011-03-24 05:30,24,266.4,266.8,266.25,266.5,60
20110501|2011-03-24 06:00,24,266.35,266.8,266.2,266.2,70
20110501|2011-03-24 06:30,24,266.25,266.4,265,265.2,789
20110501|2011-03-24 07:00,24,265.2,266.35,264.8,266,485
20110501|2011-03-24 07:30,24,266.15,266.4,265.15,265.3,364
20110501|2011-03-24 08:00,24,265.2,265.55,264.45,265.2,611
20110501|2011-03-24 08:30,24,265.05,265.4,260.55,262.15,2698
20110501|2011-03-24 09:00,24,262.15,262.9,261.25,261.75,1069
20110501|2011-03-24 09:30,24,261.65,265.85,261.65,265.45,1143
20110501|2011-03-24 10:00,24,265.3,266.45,264.55,264.8,1030
20110501|2011-03-24 10:30,24,264.65,265.05,263.45,264,443
20110501|2011-03-24 11:00,24,263.95,264.65,262.95,263.2,376
20110501|2011-03-24 11:30,24,263.15,264.75,263.15,264.05,260
20110501|2011-03-24 12:00,24,264.05,266,263.55,265.75,845
20110501|2011-03-24 12:30,24,265.8,267.65,265.8,267.45,925
20110501|2011-03-24 13:00,24,267.55,267.55,267.55,267.55,1
20110501|2011-03-25 03:30,25,267.15,270,267.15,269.65,418
20110501|2011-03-25 04:00,25,269.65,269.65,269,269,119
20110501|2011-03-25 04:30,25,269,269,267.55,268.6,139
20110501|2011-03-25 05:00,25,268.5,268.75,267.9,268.4,77
20110501|2011-03-25 05:30,25,268.15,268.15,267.45,267.95,102
20110501|2011-03-25 06:00,25,267.75,268.1,267.45,267.95,39
20110501|2011-03-25 06:30,25,268,269.4,268,268.75,169
20110501|2011-03-25 07:00,25,268.8,268.8,267.35,267.35,347
20110501|2011-03-25 07:30,25,267.55,268.3,266.5,266.8,605
20110501|2011-03-25 08:00,25,266.8,268.05,266.15,267.05,429
20110501|2011-03-25 08:30,25,267.05,267.4,266.8,267.4,215
20110501|2011-03-25 09:00,25,267.35,268.75,267.25,268.65,473
20110501|2011-03-25 09:30,25,268.55,268.8,267.8,268.5,162
20110501|2011-03-25 10:00,25,268.55,269.55,268.35,269.2,316
20110501|2011-03-25 10:30,25,268.95,269.2,268.5,269,215
20110501|2011-03-25 11:00,25,269,269.2,267.05,267.25,367
20110501|2011-03-25 11:30,25,267.2,267.8,266.25,267.75,405
20110501|2011-03-25 12:00,25,267.85,268.9,267.05,268.5,684
20110501|2011-03-25 12:30,25,268.55,269.65,268.5,269.6,519
20110501|2011-03-28 02:30,28,269.6,269.7,264.1,265.35,595
20110501|2011-03-28 03:00,28,265.35,266,265.1,265.7,79
20110501|2011-03-28 03:30,28,265.7,266.35,265.2,265.2,45
20110501|2011-03-28 04:00,28,265.3,266,265.3,265.9,39
20110501|2011-03-28 04:30,28,265.65,266,265.5,265.7,23
20110501|2011-03-28 05:00,28,265.45,265.75,265.35,265.6,21
20110501|2011-03-28 05:30,28,265.55,265.55,265.3,265.45,28
20110501|2011-03-28 06:00,28,265.45,265.75,265.4,265.4,20
20110501|2011-03-28 06:30,28,265.55,265.55,265,265,105
20110501|2011-03-28 07:00,28,265,265.35,263.7,265.1,826
20110501|2011-03-28 07:30,28,265.3,265.3,263.05,265.1,704
20110501|2011-03-28 08:00,28,265.25,266.05,264.65,265.9,419
20110501|2011-03-28 08:30,28,265.95,266.2,265.15,266.1,176
20110501|2011-03-28 09:00,28,266.05,266.2,264.7,265,518
20110501|2011-03-28 09:30,28,265,265.5,264.2,265.1,520
20110501|2011-03-28 10:00,28,265.1,265.5,264.3,265,352
20110501|2011-03-28 10:30,28,265.05,266.75,264.75,266.35,771
20110501|2011-03-28 11:00,28,266.4,266.65,265.75,265.95,173
20110501|2011-03-28 11:30,28,266.3,266.45,265.7,266.25,140
20110501|2011-03-28 12:00,28,266.15,266.45,263.75,264.05,741
20110501|2011-03-28 12:30,28,264.05,264.55,263.85,264.3,388
20110501|2011-03-29 02:30,29,263.95,264,261.05,262.4,802
20110501|2011-03-29 03:00,29,262.5,262.5,261.5,262,64
20110501|2011-03-29 03:30,29,262,262.2,261.45,261.65,108
20110501|2011-03-29 04:00,29,261.7,261.9,261.35,261.45,102
20110501|2011-03-29 04:30,29,261.55,261.65,261.3,261.5,76
20110501|2011-03-29 05:00,29,261.5,261.5,257.85,258.85,1334
20110501|2011-03-29 05:30,29,258.9,259.5,258.05,258.2,579
20110501|2011-03-29 06:00,29,258.05,259.7,257.8,258.85,362
20110501|2011-03-29 06:30,29,259.1,260.4,258.8,259.2,328
20110501|2011-03-29 07:00,29,259.15,260.05,258.5,259.9,471
20110501|2011-03-29 07:30,29,259.9,260.95,259.55,260.7,414
20110501|2011-03-29 08:00,29,260.65,263.2,260.3,261.6,671
20110501|2011-03-29 08:30,29,261.7,262.2,260.95,261.8,412
20110501|2011-03-29 09:00,29,261.7,262.25,261.5,261.8,330
20110501|2011-03-29 09:30,29,261.6,262.8,261.6,261.7,622
20110501|2011-03-29 10:00,29,261.75,262.6,261.65,262.35,268
20110501|2011-03-29 10:30,29,262.45,262.55,261.7,262.45,222
20110501|2011-03-29 11:00,29,262.5,262.5,261.3,261.3,271
20110501|2011-03-29 11:30,29,261.3,261.7,260.95,260.95,354
20110501|2011-03-29 12:00,29,260.95,262.25,260.2,261.45,738
20110501|2011-03-29 12:30,29,261.45,262.7,261.4,262.25,468
20110501|2011-03-30 02:30,30,262.5,263.75,261.7,263.35,252
20110501|2011-03-30 03:00,30,263.3,263.3,260.75,262,155
20110501|2011-03-30 03:30,30,262,262.2,261,261.6,59
20110501|2011-03-30 04:00,30,261.4,261.65,261.05,261.25,49
20110501|2011-03-30 04:30,30,261.15,261.25,259.15,259.4,259
20110501|2011-03-30 05:00,30,259.15,260.4,259.1,260.4,26
20110501|2011-03-30 05:30,30,259.8,260.4,259.55,259.95,53
20110501|2011-03-30 06:00,30,259.8,260.95,259.75,260.7,61
20110501|2011-03-30 06:30,30,260.9,262.25,260.35,261.45,145
20110501|2011-03-30 07:00,30,261.25,263,261.25,262.6,311
20110501|2011-03-30 07:30,30,262.7,263.25,261.45,263,454
20110501|2011-03-30 08:00,30,263,264.9,262.9,264.2,772
20110501|2011-03-30 08:30,30,264.15,264.2,262.7,262.95,279
20110501|2011-03-30 09:00,30,262.95,263.4,261.5,262.35,546
20110501|2011-03-30 09:30,30,262.4,263.7,262.4,263.5,509
20110501|2011-03-30 10:00,30,263.5,264.7,262.95,264.5,290
20110501|2011-03-30 10:30,30,264.5,265.7,264.35,265.2,801
20110501|2011-03-30 11:00,30,265,265.35,264.7,264.8,180
20110501|2011-03-30 11:30,30,265.05,265.65,264.75,265.5,117
20110501|2011-03-30 12:00,30,265.55,265.65,264.6,264.95,589
20110501|2011-03-30 12:30,30,264.9,265.45,264.6,265.15,484
20110501|2011-03-31 02:30,31,265.4,266.35,264.75,265.3,231
20110501|2011-03-31 03:00,31,265.45,265.6,264.9,265.6,49
20110501|2011-03-31 03:30,31,265.4,266.1,265.2,266.05,58
20110501|2011-03-31 04:00,31,266.2,266.8,266.2,266.7,161
20110501|2011-03-31 04:30,31,266.6,266.95,266.6,266.6,141
20110501|2011-03-31 05:00,31,266.4,266.7,266.35,266.35,13
20110501|2011-03-31 05:30,31,266.3,266.6,266.1,266.1,39
20110501|2011-03-31 06:00,31,266.15,266.25,266.05,266.1,18
20110501|2011-03-31 06:30,31,266.2,266.45,266.1,266.4,51
20110501|2011-03-31 07:00,31,266.4,267,266.4,266.95,251
20110501|2011-03-31 07:30,31,267,267.4,266.7,266.7,581
20110501|2011-03-31 08:00,31,266.9,267.25,264.35,265.45,811
20110501|2011-03-31 08:30,31,265.5,266.35,264.35,266,316
20110501|2011-03-31 09:00,31,265.95,266.1,265.8,265.85,148
20110501|2011-03-31 09:30,31,265.85,266,263.2,264.45,1097
20110501|2011-03-31 10:00,31,264.3,264.3,262.05,262.75,836
20110501|2011-03-31 10:30,31,262.75,263.8,262.35,263.15,322
20110501|2011-03-31 11:00,31,263,264.2,262.9,263.55,176
20110501|2011-03-31 11:30,31,263.3,264,263.25,263.6,113
20110501|2011-03-31 12:00,31,263.85,264.85,263.4,264.4,805
20110501|2011-03-31 12:30,31,264.6,266,264.6,265.95,494
20110501|2011-04-01 02:30,1,265.5,266,264.6,265.65,239
20110501|2011-04-01 03:00,1,265.55,266.15,265.35,265.95,98
20110501|2011-04-01 03:30,1,265.7,266.25,265.2,266,140
20110501|2011-04-01 04:00,1,266.1,266.2,265.6,266,69
20110501|2011-04-01 04:30,1,266.05,266.2,265.6,265.65,91
20110501|2011-04-01 05:00,1,265.6,265.9,264.5,264.5,100
20110501|2011-04-01 05:30,1,264.5,265.1,264.35,264.95,57
20110501|2011-04-01 06:00,1,264.85,264.95,264.45,264.8,19
20110501|2011-04-01 06:30,1,264.65,264.8,264.2,264.2,79
20110501|2011-04-01 07:00,1,264.2,265.2,263.5,264.85,437
20110501|2011-04-01 07:30,1,264.9,265.5,262.7,263.5,861
20110501|2011-04-01 08:00,1,263.5,263.7,261.7,262.4,626
20110501|2011-04-01 08:30,1,262.4,262.45,260.25,260.7,1225
20110501|2011-04-01 09:00,1,260.55,263.1,260.55,262.4,922
20110501|2011-04-01 09:30,1,262.45,262.95,261.75,261.9,444
20110501|2011-04-01 10:00,1,262,262.4,261.6,261.65,202
20110501|2011-04-01 10:30,1,261.7,262.6,260.7,261.4,499
20110501|2011-04-01 11:00,1,261.5,261.9,258.8,259.5,1214
20110501|2011-04-01 11:30,1,259.5,261.1,259.35,260.55,432
20110501|2011-04-01 12:00,1,260.45,261.95,259.4,259.75,832
20110501|2011-04-01 12:30,1,259.75,260.7,259.45,260.45,569
20110501|2011-04-04 02:30,4,260.05,260.75,259.8,260,253
20110501|2011-04-04 03:00,4,260,260.6,259.8,260.25,85
20110501|2011-04-04 03:30,4,260.2,261,260.1,260.65,83
20110501|2011-04-04 04:00,4,260.5,260.55,258.6,259.3,624
20110501|2011-04-04 04:30,4,259.45,260,259.15,259.45,187
20110501|2011-04-04 05:00,4,259.7,260.5,258.8,259.5,184
20110501|2011-04-04 05:30,4,259.9,259.9,258.75,258.85,69
20110501|2011-04-04 06:00,4,258.95,259.1,258.55,258.55,155
20110501|2011-04-04 06:30,4,258.55,258.65,258.35,258.45,90
20110501|2011-04-04 07:00,4,258.4,259.9,258.05,259.9,618
20110501|2011-04-04 07:30,4,259.9,261,259.1,260.45,722
20110501|2011-04-04 08:00,4,260.25,260.7,259.25,259.35,332
20110501|2011-04-04 08:30,4,259.3,259.75,259.05,259.5,274
20110501|2011-04-04 09:00,4,259.4,260,258.75,259.4,472
20110501|2011-04-04 09:30,4,259.5,259.6,258.7,259.25,258
20110501|2011-04-04 10:00,4,259.1,259.65,258.9,259.4,343
20110501|2011-04-04 10:30,4,259.4,259.6,259.3,259.5,96
20110501|2011-04-04 11:00,4,259.5,259.8,259.5,259.75,202
20110501|2011-04-04 11:30,4,259.75,260.2,259.55,260.15,244
20110501|2011-04-04 12:00,4,260,260.1,255.65,255.8,2595
20110501|2011-04-04 12:30,4,255.85,256.45,255.65,256.2,683
20110501|2011-04-05 02:30,5,255.1,255.7,254.65,255,565
20110501|2011-04-05 03:00,5,255.15,256.75,255,256.75,210
20110501|2011-04-05 03:30,5,256.5,256.5,255.8,255.8,166
20110501|2011-04-05 04:00,5,255.6,255.8,255.2,255.45,98
20110501|2011-04-05 04:30,5,255.3,255.4,254.9,254.9,98
20110501|2011-04-05 05:00,5,254.9,255.25,254.75,254.75,138
20110501|2011-04-05 05:30,5,254.85,255.3,254.85,255.2,67
20110501|2011-04-05 06:00,5,255,255,254.05,254.8,350
20110501|2011-04-05 06:30,5,254.8,255.75,254.6,255.45,103
20110501|2011-04-05 07:00,5,255.2,256.85,255.2,256.65,642
20110501|2011-04-05 07:30,5,256.8,257.35,255.2,255.75,597
20110501|2011-04-05 08:00,5,255.5,256.6,255.45,255.7,344
20110501|2011-04-05 08:30,5,255.7,256.5,255.6,256.2,256
20110501|2011-04-05 09:00,5,256.15,257.2,255.65,256.55,503
20110501|2011-04-05 09:30,5,256.3,256.9,255.95,256.35,230
20110501|2011-04-05 10:00,5,256.4,256.7,255.6,256.65,417
20110501|2011-04-05 10:30,5,256.6,263.75,256.5,262.2,3349
20110501|2011-04-05 11:00,5,262.2,266.75,261.3,266,2045
20110501|2011-04-05 11:30,5,266.1,268.2,265.95,268.15,1871
20110501|2011-04-05 12:00,5,268.2,269.95,267.35,268.15,2390
20110501|2011-04-05 12:30,5,268.05,268.3,267.05,267.7,694
20110501|2011-04-06 02:30,6,268.1,268.8,267.5,268.65,338
20110501|2011-04-06 03:00,6,268.5,268.95,267.1,267.1,199
20110501|2011-04-06 03:30,6,267.1,267.35,266.7,267.05,175
20110501|2011-04-06 04:00,6,267.1,267.75,266.65,267.6,50
20110501|2011-04-06 04:30,6,267.3,267.45,266.4,267,105
20110501|2011-04-06 05:00,6,267.3,268.35,266.6,267,156
20110501|2011-04-06 05:30,6,267.15,267.2,266.5,267.05,67
20110501|2011-04-06 06:00,6,267.05,267.4,266.8,267,137
20110501|2011-04-06 06:30,6,266.8,267.05,265.75,266.6,196
20110501|2011-04-06 07:00,6,266.85,269.35,266.55,268.15,781
20110501|2011-04-06 07:30,6,268.1,268.65,267.2,268.35,431
20110501|2011-04-06 08:00,6,268.4,268.9,267.45,267.55,543
20110501|2011-04-06 08:30,6,267.75,267.75,266.25,266.75,487
20110501|2011-04-06 09:00,6,266.75,267.55,265.6,266.45,757
20110501|2011-04-06 09:30,6,266.35,266.85,265.2,265.6,805
20110501|2011-04-06 10:00,6,265.55,266.1,264.25,265.15,1131
20110501|2011-04-06 10:30,6,265.1,266.55,264.8,266,411
20110501|2011-04-06 11:00,6,266,266.15,264.8,265.75,258
20110501|2011-04-06 11:30,6,265.75,265.8,265.2,265.3,90
20110501|2011-04-06 12:00,6,265.35,265.55,264.7,265.25,626
20110501|2011-04-06 12:30,6,265.4,266.15,264.45,264.95,714
20110501|2011-04-07 02:30,7,265.2,266.2,265.1,266,158
20110501|2011-04-07 03:00,7,266.2,266.9,266.2,266.3,215
20110501|2011-04-07 03:30,7,266.3,266.7,266.1,266.55,40
20110501|2011-04-07 04:00,7,266.45,267.2,266.45,267,119
20110501|2011-04-07 04:30,7,267.2,268.9,266.85,267.85,262
20110501|2011-04-07 05:00,7,268,268.1,267.55,268.1,35
20110501|2011-04-07 05:30,7,268.1,268.7,268.05,268.7,134
20110501|2011-04-07 06:00,7,268.55,269,267.8,268.7,332
20110501|2011-04-07 06:30,7,268.95,271.35,268.4,270.7,1195
20110501|2011-04-07 07:00,7,270.8,273.35,270.7,273.25,1210
20110501|2011-04-07 07:30,7,273.25,274.85,273.1,273.7,1456
20110501|2011-04-07 08:00,7,273.75,273.8,272.5,273.25,492
20110501|2011-04-07 08:30,7,273.25,274,272.55,273.9,559
20110501|2011-04-07 09:00,7,273.75,275.85,272.65,274.3,1313
20110501|2011-04-07 09:30,7,274.3,274.4,268.4,273,2306
20110501|2011-04-07 10:00,7,273,273.6,272.15,272.65,632
20110501|2011-04-07 10:30,7,272.45,273.2,272,273.15,436
20110501|2011-04-07 11:00,7,272.9,273.65,272.7,273.65,341
20110501|2011-04-07 11:30,7,273.6,274,273.2,273.55,326
20110501|2011-04-07 12:00,7,273.65,273.75,272.1,272.95,794
20110501|2011-04-07 12:30,7,273.05,273.2,271.9,272,694
20110501|2011-04-08 02:30,8,272.8,274.15,272.8,273.95,216
20110501|2011-04-08 03:00,8,274,274,272.1,272.4,135
20110501|2011-04-08 03:30,8,272.65,273.75,272.65,273.75,36
20110501|2011-04-08 04:00,8,273.75,274.85,273.75,274.65,91
20110501|2011-04-08 04:30,8,274.65,274.8,273.55,273.9,32
20110501|2011-04-08 05:00,8,273.9,273.9,272.8,273.4,71
20110501|2011-04-08 05:30,8,273.5,274,273.5,274,27
20110501|2011-04-08 06:00,8,274,274,272.35,273.5,86
20110501|2011-04-08 06:30,8,273.4,274,272.75,273.6,139
20110501|2011-04-08 07:00,8,273.2,274.2,272.9,274.2,287
20110501|2011-04-08 07:30,8,274.1,277.15,273.5,276.3,1106
20110501|2011-04-08 08:00,8,276.4,278.5,275.45,275.85,1062
20110501|2011-04-08 08:30,8,275.9,276.5,275.35,276.4,380
20110501|2011-04-08 09:00,8,276.15,276.4,275.35,276.05,410
20110501|2011-04-08 09:30,8,276.2,277,275.85,276.6,330
20110501|2011-04-08 10:00,8,276.7,276.85,275.75,276.1,368
20110501|2011-04-08 10:30,8,276.2,276.45,275.7,276.15,190
20110501|2011-04-08 11:00,8,276.05,276.3,275.05,275.2,240
20110501|2011-04-08 11:30,8,275.35,275.75,273.55,274.25,584
20110501|2011-04-08 12:00,8,274.5,275.2,273.5,275.1,814
20110501|2011-04-08 12:30,8,275.05,275.05,273.25,273.65,429
20110501|2011-04-11 02:30,11,273.7,274.25,272.6,273,196
20110501|2011-04-11 03:00,11,273.2,274.4,273,273.15,113
20110501|2011-04-11 03:30,11,273.1,273.7,273.1,273.25,21
20110501|2011-04-11 04:00,11,273.25,273.65,273.15,273.65,16
20110501|2011-04-11 04:30,11,273.9,273.9,273.15,273.15,17
20110501|2011-04-11 05:00,11,273.05,273.05,272.15,272.4,103
20110501|2011-04-11 05:30,11,272.85,272.85,272.55,272.65,13
20110501|2011-04-11 06:00,11,272.5,272.6,272.1,272.55,25
20110501|2011-04-11 06:30,11,272.35,272.5,269.85,272.15,518
20110501|2011-04-11 07:00,11,272.25,272.6,272,272.5,296
20110501|2011-04-11 07:30,11,272.45,272.65,272,272.35,468
20110501|2011-04-11 08:00,11,272.3,274.75,272.05,273.55,630
20110501|2011-04-11 08:30,11,273.55,274.4,272.65,273.8,472
20110501|2011-04-11 09:00,11,273.8,274.85,273.6,274,338
20110501|2011-04-11 09:30,11,274.15,275.3,274,275.25,340
20110501|2011-04-11 10:00,11,275.3,275.7,274.75,275.25,453
20110501|2011-04-11 10:30,11,275.25,276.9,275.2,276,518
20110501|2011-04-11 11:00,11,276.05,276.3,274.55,275,257
20110501|2011-04-11 11:30,11,275,275,273.6,273.75,299
20110501|2011-04-11 12:00,11,273.8,275,273.5,274.65,590
20110501|2011-04-11 12:30,11,274.5,274.85,273.05,273.05,375
20110501|2011-04-12 02:30,12,272.2,273.25,271.9,272.9,182
20110501|2011-04-12 03:00,12,272.7,273.5,272.6,273.3,34
20110501|2011-04-12 03:30,12,273.35,273.35,272.5,272.8,35
20110501|2011-04-12 04:00,12,272.6,273.5,272.55,273.5,26
20110501|2011-04-12 04:30,12,273.5,274.1,273.1,274,58
20110501|2011-04-12 05:00,12,273.85,273.85,273.5,273.5,12
20110501|2011-04-12 05:30,12,273.6,273.65,273.5,273.5,9
20110501|2011-04-12 06:00,12,273.7,273.8,273.35,273.35,39
20110501|2011-04-12 06:30,12,273.35,273.6,272.9,273.1,81
20110501|2011-04-12 07:00,12,273,274.35,272,273.65,552
20110501|2011-04-12 07:30,12,273.75,275.2,273.5,275,818
20110501|2011-04-12 08:00,12,275.15,275.7,273.3,273.75,434
20110501|2011-04-12 08:30,12,273.9,274.05,272.85,273.05,469
20110501|2011-04-12 09:00,12,273.05,273.4,271.8,272.4,1047
20110501|2011-04-12 09:30,12,272.4,272.4,270.6,271.25,675
20110501|2011-04-12 10:00,12,271.2,272,270.2,272,421
20110501|2011-04-12 10:30,12,272.05,272.95,271.4,272.05,424
20110501|2011-04-12 11:00,12,272.2,272.75,272.1,272.75,103
20110501|2011-04-12 11:30,12,272.7,273.35,271.75,272.95,208
20110501|2011-04-12 12:00,12,273.3,274.05,272.9,273.9,367
20110501|2011-04-12 12:30,12,273.95,274,272.7,272.8,214
20110501|2011-04-13 02:30,13,273.25,275,272.35,274.85,262
20110501|2011-04-13 03:00,13,274.9,276.6,274.45,276.6,227
20110501|2011-04-13 03:30,13,276.55,276.6,275.7,275.75,73
20110501|2011-04-13 04:00,13,275.75,276.45,275.7,276.1,78
20110501|2011-04-13 04:30,13,276.1,276.1,275.1,275.8,90
20110501|2011-04-13 05:00,13,275.7,276.25,275.7,276.2,27
20110501|2011-04-13 05:30,13,276.1,277.85,276,277.65,240
20110501|2011-04-13 06:00,13,277.2,278.65,277.15,278,228
20110501|2011-04-13 06:30,13,278.4,279,278.4,278.95,240
20110501|2011-04-13 07:00,13,278.9,279.8,277.95,278.6,786
20110501|2011-04-13 07:30,13,278.05,281.75,278.05,281.5,941
20110501|2011-04-13 08:00,13,281.5,281.9,280.2,280.5,331
20110501|2011-04-13 08:30,13,280.45,280.65,279.7,279.9,223
20110501|2011-04-13 09:00,13,279.9,280.2,279.25,280.2,285
20110501|2011-04-13 09:30,13,280.25,281,279.7,280.85,317
20110501|2011-04-13 10:00,13,280.8,280.9,280.25,280.85,113
20110501|2011-04-13 10:30,13,280.9,281.2,279.3,279.4,329
20110501|2011-04-13 11:00,13,279.45,280.45,278.9,280.45,217
20110501|2011-04-13 11:30,13,280.45,281,279.65,279.65,201
20110501|2011-04-13 12:00,13,279.7,282.05,279.7,279.95,643
20110501|2011-04-13 12:30,13,279.75,281.1,279.45,279.55,405
20110501|2011-04-14 02:30,14,280.7,281.2,280.3,281.2,186
20110501|2011-04-14 03:00,14,280.9,280.95,279.15,279.55,71
20110501|2011-04-14 03:30,14,280,281.95,280,281.95,54
20110501|2011-04-14 04:00,14,281.9,283.45,281.9,283.4,120
20110501|2011-04-14 04:30,14,283.15,283.15,282.5,283,20
20110501|2011-04-14 05:00,14,283.1,283.1,281.55,281.85,57
20110501|2011-04-14 05:30,14,281.85,282.1,281.05,281.15,25
20110501|2011-04-14 06:00,14,282,282.4,281.6,281.65,20
20110501|2011-04-14 06:30,14,281.4,281.4,281,281,17
20110501|2011-04-14 07:00,14,281,282.05,279.85,280.35,93
20110501|2011-04-14 07:30,14,280.4,281.1,279.3,280.8,172
20110501|2011-04-14 08:00,14,280.5,281.15,280,280.65,49
20110501|2011-04-14 08:30,14,280.75,281.5,280.25,281.5,135
20110501|2011-04-14 09:00,14,281.3,282.1,281.2,282.1,80
20110501|2011-04-14 09:30,14,281.95,285,281.65,284.2,401
20110501|2011-04-14 10:00,14,284.2,284.3,282.8,284.05,145
20110501|2011-04-14 10:30,14,284.25,284.3,282.6,282.95,110
20110501|2011-04-14 11:00,14,283.25,284.05,282.55,282.8,95
20110501|2011-04-14 11:30,14,282.95,283.4,281.8,282.25,146
20110501|2011-04-14 12:00,14,282.25,282.7,282,282.3,193
20110501|2011-04-14 12:30,14,282.3,282.75,281.55,282.75,127
20110501|2011-04-15 02:30,15,283.5,284,282.4,283.95,71
20110501|2011-04-15 03:00,15,284.25,287.1,283.55,286.5,95
20110501|2011-04-15 03:30,15,286.5,286.5,286.1,286.1,14
20110501|2011-04-15 04:00,15,286.45,286.45,285.15,285.3,30
20110501|2011-04-15 04:30,15,285.3,285.35,284.85,285.35,46
20110501|2011-04-15 05:00,15,286.2,288,286.1,287,95
20110501|2011-04-15 05:30,15,287,287.1,286.75,287.1,43
20110501|2011-04-15 06:00,15,286.8,286.8,286.2,286.35,15
20110501|2011-04-15 06:30,15,286.4,287,285.85,286.5,26
20110501|2011-04-15 07:00,15,285.85,287.2,284.75,285.85,128
20110501|2011-04-15 07:30,15,285.75,286,283.8,284.4,76
20110501|2011-04-15 08:00,15,284.85,285.6,284.55,285.55,61
20110501|2011-04-15 08:30,15,285.75,286.4,285.15,285.95,159
20110501|2011-04-15 09:00,15,285.75,286.55,285.75,286.55,177
20110501|2011-04-15 09:30,15,286.65,286.85,285.7,286.3,95
20110501|2011-04-15 10:00,15,286.2,287.45,286.1,286.8,95
20110501|2011-04-15 10:30,15,287,287.9,286.8,287.1,84
20110501|2011-04-15 11:00,15,286.75,287.35,286.6,287,28
20110501|2011-04-15 11:30,15,287.1,287.45,286.7,287.45,36
20110501|2011-04-15 12:00,15,287.5,288.65,287.5,288,159
20110501|2011-04-15 12:30,15,288,288.35,287.45,288.2,126
20110501|2011-04-18 02:30,18,288.45,288.45,286.1,287.25,66
20110501|2011-04-18 03:00,18,287,289.15,287,289.15,74
20110501|2011-04-18 03:30,18,289.05,289.5,288.9,289.3,26
20110501|2011-04-18 04:00,18,289.5,289.5,289.25,289.25,14
20110501|2011-04-18 04:30,18,289.05,289.05,288.65,288.95,20
20110501|2011-04-18 05:00,18,289.2,289.25,289.05,289.05,4
20110501|2011-04-18 05:30,18,289.05,289.15,288.55,288.55,13
20110501|2011-04-18 06:00,18,288.55,288.8,288.2,288.25,18
20110501|2011-04-18 06:30,18,288.2,289,288.2,289,19
20110501|2011-04-18 07:00,18,289.25,289.8,288.3,289.3,65
20110501|2011-04-18 07:30,18,289,290.2,288.3,288.3,136
20110501|2011-04-18 08:00,18,288.05,288.45,285,286.2,201
20110501|2011-04-18 08:30,18,286.7,287.6,285.3,285.75,98
20110501|2011-04-18 09:00,18,286.05,286.2,284.4,284.45,179
20110501|2011-04-18 09:30,18,284.55,285.5,284.25,285,85
20110501|2011-04-18 10:00,18,285,285,282.85,283.75,249
20110501|2011-04-18 10:30,18,283.55,284.75,283.4,284.35,46
20110501|2011-04-18 11:00,18,283.85,284.5,283.85,284.1,44
20110501|2011-04-18 11:30,18,284.1,284.1,283,283.7,76
20110501|2011-04-18 12:00,18,283.85,285,282.8,284.15,163
20110501|2011-04-18 12:30,18,284.2,285,283.95,284.9,30
20110501|2011-04-19 02:30,19,284.9,285.35,283.6,285.35,113
20110501|2011-04-19 03:00,19,285.35,285.35,284.35,284.35,50
20110501|2011-04-19 03:30,19,284,284,283.35,284,14
20110501|2011-04-19 04:00,19,284.1,284.1,283.65,284.05,32
20110501|2011-04-19 04:30,19,284.4,285.55,284.4,285.5,58
20110501|2011-04-19 05:00,19,285.3,286.55,285.3,286.55,36
20110501|2011-04-19 05:30,19,286.45,286.45,286,286,39
20110501|2011-04-19 06:00,19,286,286.4,285.9,286.1,43
20110501|2011-04-19 06:30,19,286,286.45,285.85,286.45,19
20110501|2011-04-19 07:00,19,286.35,286.35,285.4,285.65,66
20110501|2011-04-19 07:30,19,285.65,287.1,285,285.75,174
20110501|2011-04-19 08:00,19,285.3,289.3,285.3,289.3,125
20110501|2011-04-19 08:30,19,288.9,289.1,287.65,288.1,73
20110501|2011-04-19 09:00,19,288.25,291,288.25,290.7,150
20110501|2011-04-19 09:30,19,290.65,291.3,290,290.15,46
20110501|2011-04-19 10:00,19,290.6,291,290.05,290.95,99
20110501|2011-04-19 10:30,19,291.45,291.5,290.75,291,42
20110501|2011-04-19 11:00,19,291.2,291.65,291,291.15,74
20110501|2011-04-19 11:30,19,290.95,291.2,290.55,291.2,61
20110501|2011-04-19 12:00,19,291.2,291.45,290.85,291.35,159
20110501|2011-04-19 12:30,19,291.35,291.5,290.8,290.8,105
20110501|2011-04-20 02:30,20,292.1,292.2,291.4,292.15,28
20110501|2011-04-20 03:00,20,292.2,292.7,291.9,292.6,24
20110501|2011-04-20 03:30,20,292.3,293.8,292.3,293.8,64
20110501|2011-04-20 04:00,20,293.75,293.75,293.3,293.5,20
20110501|2011-04-20 04:30,20,293.8,294,293.8,294,6
20110501|2011-04-20 05:00,20,294.45,294.6,294.3,294.55,9
20110501|2011-04-20 05:30,20,294.3,294.65,294.3,294.65,7
20110501|2011-04-20 06:00,20,294.9,295.3,294.9,295.3,6
20110501|2011-04-20 06:30,20,295.05,295.8,295.05,295.3,29
20110501|2011-04-20 07:00,20,295.2,295.4,294.3,295.2,22
20110501|2011-04-20 07:30,20,294.5,295.4,294.5,295.4,20
20110501|2011-04-20 08:00,20,295.6,297.1,295.6,296.45,53
20110501|2011-04-20 08:30,20,296.75,298.5,296.75,298.5,40
20110501|2011-04-20 09:00,20,297.95,298.5,297.5,298.3,9
20110501|2011-04-20 09:30,20,297.65,297.65,297,297.25,20
20110501|2011-04-20 10:00,20,295.95,295.95,294.5,295.65,25
20110501|2011-04-20 10:30,20,295.8,295.8,295.55,295.55,3
20110501|2011-04-20 11:00,20,294.95,295.05,294.45,294.5,5
20110501|2011-04-20 11:30,20,294.45,294.8,294.45,294.8,2
20110501|2011-04-20 12:00,20,294,295.3,294,294.4,8
20110501|2011-04-20 12:30,20,294.2,295.15,293.05,294.4,41
20110501|2011-04-21 03:00,21,294.8,295.35,293.6,293.6,26
20110501|2011-04-21 03:30,21,293.6,293.65,293.6,293.6,9
20110501|2011-04-21 04:00,21,293.6,294.1,293.6,294.1,52
20110501|2011-04-21 05:00,21,294.9,295.5,294.9,295.5,8
20110501|2011-04-21 05:30,21,295.7,295.7,295.3,295.3,3
20110501|2011-04-21 06:00,21,295.5,295.5,295.5,295.5,1
20110501|2011-04-21 06:30,21,295,295.5,294.8,295.5,10
20110501|2011-04-21 07:00,21,295.5,295.5,294,294,24
20110501|2011-04-21 07:30,21,293.3,293.85,292.5,292.5,14
20110501|2011-04-21 08:00,21,294,294,294,294,8
20110501|2011-04-21 08:30,21,294,294.35,294,294.3,31
20110501|2011-04-21 09:00,21,294.15,294.35,292.5,292.95,86
20110501|2011-04-21 09:30,21,293.55,294.45,293.55,294.45,5
20110501|2011-04-21 10:00,21,294.5,294.5,292.9,292.9,7
20110501|2011-04-21 11:00,21,293,293,291.5,291.5,17
20110501|2011-04-21 12:00,21,291.8,291.9,291.2,291.2,7
20110501|2011-04-21 12:30,21,291.65,291.65,291.55,291.55,2
20110501|2011-04-25 06:30,25,293.45,293.45,293.45,293.45,1
20110501|2011-04-25 07:30,25,293.25,293.25,293,293,11
20110501|2011-04-25 08:00,25,292.65,292.65,292.65,292.65,9
20110501|2011-04-25 08:30,25,291.5,291.5,291.5,291.5,1
20110501|2011-04-25 09:00,25,291.5,291.5,290,290,22
20110501|2011-04-25 09:30,25,289.55,289.55,288.75,288.75,3
20110501|2011-04-25 10:30,25,289.65,289.65,287,287,24
20110501|2011-04-25 11:00,25,287.65,287.65,287.65,287.65,1
20110501|2011-04-25 11:30,25,287.75,287.75,287.5,287.5,2
20110501|2011-04-25 12:00,25,287,287,286.6,286.6,7
20110501|2011-04-25 12:30,25,286.65,286.65,286.6,286.6,5
20110501|2011-04-26 02:30,26,286.7,286.7,284.5,285.9,18
20110501|2011-04-26 03:00,26,287.25,287.25,287,287,3
20110501|2011-04-26 04:00,26,287.55,288.5,287.55,288.5,24
20110501|2011-04-26 07:30,26,293.25,294.1,293.25,294.1,12
20110501|2011-04-26 08:00,26,294,296.1,294,296.1,20
20110501|2011-04-26 08:30,26,295.7,296.1,295.7,296.1,7
20110501|2011-04-26 09:00,26,295.65,295.75,294.5,295.7,12
20110501|2011-04-26 09:30,26,295.65,295.65,295.3,295.3,3
20110501|2011-04-26 10:00,26,293.75,294.2,293.5,294.2,7
20110501|2011-04-26 11:00,26,297,297,297,297,1
20110501|2011-04-26 12:00,26,295,295,295,295,1
20110501|2011-04-26 12:30,26,294.1,295.45,294.1,295.45,46
20110501|2011-04-27 03:00,27,294.95,295.5,294.95,295.5,6
20110501|2011-04-27 03:30,27,296,296,294.9,294.9,2
20110501|2011-04-27 05:00,27,294.5,294.5,294.25,294.25,3
20110501|2011-04-27 07:00,27,295,295,295,295,1
20110501|2011-04-27 08:30,27,296.5,296.8,296.5,296.8,3
20110501|2011-04-27 09:00,27,295.8,295.8,295.1,295.1,6
20110501|2011-04-27 09:30,27,293,293,292.25,292.25,4
20110501|2011-04-27 10:30,27,294,294,293.25,293.25,6
20110501|2011-04-27 11:00,27,293.1,293.1,293.1,293.1,5
20110501|2011-04-27 11:30,27,294.65,294.65,294.65,294.65,2
20110501|2011-04-27 12:00,27,295.4,295.5,295.4,295.5,2
20110501|2011-04-28 02:30,28,298.15,298.15,298.15,298.15,25
20110501|2011-04-28 03:00,28,301.05,301.05,301.05,301.05,1
20110501|2011-04-28 03:30,28,300.25,300.25,298.5,298.5,8
20110501|2011-04-28 05:00,28,298.9,298.9,298.9,298.9,1
20110501|2011-04-28 06:30,28,298.75,298.75,298.6,298.75,16
20110501|2011-04-28 07:00,28,298.5,298.5,298.5,298.5,17
20110501|2011-04-28 09:00,28,299.5,299.5,299.5,299.5,1
20110501|2011-04-28 09:30,28,299.5,299.5,299.5,299.5,9
20110501|2011-04-28 10:00,28,298.75,298.75,298.5,298.5,34
20110501|2011-04-28 11:00,28,296.5,297,296.5,297,10
20110501|2011-04-28 12:00,28,296.55,296.55,295.8,295.8,2
20110501|2011-04-29 02:30,29,295.9,297.05,295.9,297.05,2
20110501|2011-04-29 03:30,29,297.9,297.9,297.9,297.9,1
20110501|2011-04-29 07:30,29,297.3,297.3,297.3,297.3,1
20110501|2011-04-29 08:00,29,297.2,297.2,294.6,294.6,17
20110501|2011-04-29 08:30,29,295,295,295,295,1
20110501|2011-04-29 09:00,29,297.5,297.5,297.5,297.5,1
20110501|2011-04-29 09:30,29,297.5,297.5,297.5,297.5,2
20110501|2011-04-29 10:00,29,297.5,297.8,297.5,297.8,9
20110501|2011-04-29 10:30,29,298.6,300,298.6,299.65,3
20110501|2011-04-29 11:00,29,298,298,298,298,1
20110501|2011-04-29 11:30,29,299.1,299.35,299.1,299.35,2
20110501|2011-05-02 06:30,2,298.35,298.35,298.35,298.35,1
20110501|2011-05-02 09:30,2,305.35,305.35,305.35,305.35,1
20110501|2011-05-02 10:30,2,304.95,304.95,304.95,304.95,1
20110501|2011-05-02 11:30,2,304.25,304.25,304.25,304.25,1
20110501|2011-05-03 07:30,3,305,305,305,305,15
20110501|2011-05-03 08:00,3,306.1,306.2,306.1,306.2,4
20110501|2011-05-03 09:00,3,306.25,306.25,306.25,306.25,1
20110501|2011-05-03 09:30,3,304.95,304.95,304.95,304.95,1
20110501|2011-05-03 10:00,3,305.85,305.85,305.45,305.45,3
20110501|2011-05-03 12:00,3,304,305,304,305,2
20110501|2011-05-04 05:00,4,305.3,305.3,305.3,305.3,1
20110501|2011-05-04 05:30,4,305.4,305.4,305.4,305.4,1
20110501|2011-05-04 06:00,4,303.5,303.5,303.3,303.3,3
20110501|2011-05-04 07:00,4,301.05,301.05,300,300,3
20110501|2011-05-04 07:30,4,304.35,304.35,304.35,304.35,1
20110501|2011-05-04 09:00,4,303,303,303,303,1
20110501|2011-05-04 09:30,4,299.8,299.8,299.8,299.8,1
20110501|2011-05-04 10:00,4,298.1,298.1,291.8,292.75,23
20110501|2011-05-04 10:30,4,293.8,295,293.25,293.25,5
20110501|2011-05-04 11:00,4,294.55,294.55,294.55,294.55,6
20110501|2011-05-04 12:00,4,293.5,293.5,293.5,293.5,1
20110501|2011-05-05 02:30,5,294.85,294.9,294.85,294.9,3
20110501|2011-05-05 05:00,5,291.4,291.5,291.4,291.5,4
20110501|2011-05-05 07:00,5,290.3,290.35,290.3,290.35,2
20110501|2011-05-05 10:00,5,285.75,285.75,284.15,284.15,2
20110501|2011-05-05 10:30,5,286.15,286.15,286.15,286.15,1
20110501|2011-05-05 11:00,5,286.05,286.05,286.05,286.05,1
20110501|2011-05-05 11:30,5,286.75,286.85,286.75,286.85,4
20110501|2011-05-06 04:30,6,287.55,287.55,287.5,287.5,2
20110501|2011-05-06 05:00,6,290.75,290.75,290.75,290.75,1
20110501|2011-05-06 07:30,6,292.15,292.15,292.15,292.15,3
20110501|2011-05-06 08:00,6,292.6,292.6,292.6,292.6,3
20110501|2011-05-06 09:30,6,293.5,293.5,293.5,293.5,1
20110501|2011-05-06 10:30,6,290,290,290,290,3
20110501|2011-05-06 12:00,6,288.2,288.2,287,287,3
20110501|2011-05-09 04:30,9,292.85,293,292.85,293,13
20110501|2011-05-09 10:30,9,289.75,290.05,289.75,290.05,2
20110501|2011-05-10 02:30,10,290.25,290.25,289.25,290.15,22
20110501|2011-05-10 08:00,10,283.85,283.85,283.85,283.85,1
20110501|2011-05-10 08:30,10,283.75,283.75,283.75,283.75,1
20110501|2011-05-10 11:00,10,285.65,285.65,285.65,285.65,1
20110501|2011-05-11 02:30,11,282.2,282.65,282.05,282.65,5
20110501|2011-05-11 03:00,11,281,281,281,281,1
20110501|2011-05-11 06:00,11,280.5,280.5,280,280,3
20110501|2011-05-11 08:30,11,275.2,275.2,275.2,275.2,1
20110501|2011-05-11 09:30,11,275.1,275.15,275.1,275.15,2
20110501|2011-05-11 10:00,11,275.3,275.35,275.3,275.35,5
20110501|2011-05-11 10:30,11,276.25,276.25,276.25,276.25,2
20110501|2011-05-11 12:30,11,273.75,273.75,273.75,273.75,1
20110501|2011-05-12 04:00,12,273.25,273.25,273.25,273.25,3
20110501|2011-05-12 04:30,12,272,272,271.9,271.9,5
20110501|2011-05-12 05:00,12,272,272,272,272,1
20110501|2011-05-12 07:00,12,271.1,271.7,271.1,271.7,2
20110501|2011-05-12 07:30,12,271.8,271.8,271.8,271.8,1
20110501|2011-05-12 09:30,12,274.75,275.3,274.75,275.3,4
20110501|2011-05-12 10:30,12,275.95,275.95,275,275,4
20110501|2011-05-13 03:00,13,277.05,277.05,277.05,277.05,3
20110501|2011-05-13 12:00,13,270,270,270,270,1
20110501|2011-05-16 09:00,16,269,269,269,269,3
20110501|2011-05-16 12:30,16,263.6,263.6,263.6,263.6,1
20110501|2011-05-17 03:00,17,265,265,265,265,1
20110501|2011-05-17 09:00,17,265.1,265.2,265.1,265.2,5
20110501|2011-05-17 11:00,17,266.85,266.85,266.85,266.85,1
20110501|2011-05-18 03:30,18,268,268,268,268,2
20110701|2008-08-01 13:00,1,169.1,169.1,169.1,169.1,0
20110701|2008-08-04 12:30,4,165.85,165.85,165.85,165.85,0
20110701|2008-08-05 12:30,5,169.3,169.3,169.3,169.3,0
20110701|2008-08-06 12:30,6,166.95,166.95,166.95,166.95,0
20110701|2008-08-07 13:00,7,169.25,169.25,169.25,169.25,0
20110701|2008-08-08 12:30,8,165.25,165.25,165.25,165.25,0
20110701|2008-08-11 12:30,11,165.7,165.7,165.7,165.7,0
20110701|2008-08-12 12:30,12,165.25,165.25,165.25,165.25,0
20110701|2008-08-13 12:30,13,163.7,163.7,163.7,163.7,0
20110701|2008-08-14 12:30,14,162.65,162.65,162.65,162.65,0
20110701|2008-08-15 12:30,15,160.8,160.8,160.8,160.8,0
20110701|2008-08-18 12:30,18,162.85,162.85,162.85,162.85,0
20110701|2008-08-19 12:30,19,165,165,165,165,0
20110701|2008-08-20 12:30,20,166.3,166.3,166.3,166.3,0
20110701|2008-08-21 12:30,21,168.6,168.6,168.6,168.6,0
20110701|2008-08-22 13:00,22,169.15,169.15,169.15,169.15,0
20110701|2008-08-25 12:30,25,168.45,168.45,168.45,168.45,0
20110701|2008-08-26 12:30,26,173.15,173.15,173.15,173.15,0
20110701|2008-08-27 12:30,27,173.95,173.95,173.95,173.95,0
20110701|2008-08-28 13:00,28,174,174,174,174,0
20110701|2008-08-29 12:30,29,172.6,172.6,172.6,172.6,0
20110701|2008-09-02 12:30,2,172.05,172.05,172.05,172.05,0
20110701|2008-09-03 12:30,3,171.3,171.3,171.3,171.3,0
20110701|2008-09-04 13:00,4,174.85,174.85,174.85,174.85,0
20110701|2008-09-05 13:00,5,170.9,170.9,170.9,170.9,0
20110701|2008-09-08 12:30,8,170.9,170.9,170.9,170.9,0
20110701|2008-09-09 12:30,9,169.7,169.7,169.7,169.7,0
20110701|2008-09-10 12:30,10,170.25,170.25,170.25,170.25,0
20110701|2008-09-11 12:30,11,167.9,167.9,167.9,167.9,0
20110701|2008-09-12 12:30,12,168.7,168.7,168.7,168.7,0
20110701|2008-09-15 12:30,15,168.55,168.55,168.55,168.55,0
20110701|2008-09-16 12:30,16,163.1,163.1,163.1,163.1,0
20110701|2008-09-17 12:30,17,162.5,162.5,162.5,162.5,0
20110701|2008-09-18 13:00,18,160.05,160.05,160.05,160.05,0
20110701|2008-09-19 12:30,19,162.85,162.85,162.85,162.85,0
20110701|2008-09-22 12:30,22,168,168,168,168,0
20110701|2008-09-23 12:30,23,165.65,165.65,165.65,165.65,0
20110701|2008-09-24 12:30,24,166.5,166.5,166.5,166.5,0
20110701|2008-09-25 13:00,25,168.3,168.3,168.3,168.3,0
20110701|2008-09-26 13:00,26,162.7,162.7,162.7,162.7,0
20110701|2008-09-29 12:30,29,161.9,161.9,161.9,161.9,0
20110701|2008-09-30 12:30,30,162,162,162,162,0
20110701|2008-10-01 13:00,1,161.35,161.35,161.35,161.35,0
20110701|2008-10-02 12:30,2,157.85,157.85,157.85,157.85,0
20110701|2008-10-03 12:30,3,155,155,155,155,0
20110701|2008-10-06 12:30,6,155,155,155,155,0
20110701|2008-10-07 12:30,7,148.6,148.6,148.6,148.6,0
20110701|2008-10-08 12:30,8,148.6,148.6,148.6,148.6,0
20110701|2008-10-09 12:30,9,149,149,149,149,0
20110701|2008-10-10 12:30,10,150.15,150.15,150.15,150.15,0
20110701|2008-10-13 13:00,13,151.75,151.75,151.75,151.75,0
20110701|2008-10-14 12:30,14,153.05,153.05,153.05,153.05,0
20110701|2008-10-15 12:30,15,148.15,148.15,148.15,148.15,0
20110701|2008-10-16 12:30,16,148.25,148.25,148.25,148.25,0
20110701|2008-10-17 12:30,17,150.9,150.9,150.9,150.9,0
20110701|2008-10-20 12:30,20,149.3,149.3,149.3,149.3,0
20110701|2008-10-21 12:30,21,148.85,148.85,148.85,148.85,0
20110701|2008-10-22 12:30,22,147.25,147.25,147.25,147.25,0
20110701|2008-10-23 12:30,23,145.1,145.1,145.1,145.1,0
20110701|2008-10-24 13:00,24,143.75,143.75,143.75,143.75,0
20110701|2008-10-27 12:30,27,142.8,142.8,142.8,142.8,0
20110701|2008-10-28 12:30,28,142.8,142.8,142.8,142.8,0
20110701|2008-10-29 12:30,29,147.2,147.2,147.2,147.2,0
20110701|2008-10-30 13:00,30,145.85,145.85,145.85,145.85,0
20110701|2008-10-31 12:30,31,146.4,146.4,146.4,146.4,0
20110701|2009-05-27 03:30,27,153,153,153,153,2
20110701|2009-05-27 06:00,27,152.6,152.6,152.6,152.6,1
20110701|2009-05-29 10:30,29,154.5,154.5,154.5,154.5,1
20110701|2009-07-22 08:30,22,138,138,138,138,2
20110701|2009-08-03 07:30,3,148.8,148.8,148.8,148.8,2
20110701|2009-08-06 11:30,6,152,152,152,152,1
20110701|2009-09-16 07:00,16,151.75,151.75,151.75,151.75,1
20110701|2009-09-21 03:30,21,152.45,152.45,152.45,152.45,6
20110701|2009-09-21 05:00,21,152.45,152.45,152.45,152.45,2
20110701|2009-09-22 08:00,22,152.15,152.15,152.15,152.15,1
20110701|2009-09-22 09:30,22,152.15,152.15,152.15,152.15,1
20110701|2009-09-23 11:30,23,151.5,151.5,151.5,151.5,2
20110701|2009-10-06 09:00,6,148.85,148.85,148.85,148.85,4
20110701|2009-10-07 02:30,7,150,150,150,150,2
20110701|2009-10-08 04:30,8,151.45,151.45,151.45,151.45,4
20110701|2009-10-08 10:30,8,152.6,152.6,152.6,152.6,1
20110701|2009-10-13 06:00,13,153.75,153.85,153.75,153.85,2
20110701|2009-10-14 02:30,14,153.85,153.85,153.85,153.85,1
20110701|2009-10-16 08:30,16,153.45,153.45,153.45,153.45,2
20110701|2009-10-16 09:00,16,154,154,154,154,5
20110701|2009-10-16 09:30,16,154.45,155.45,154.45,155.45,4
20110701|2009-10-19 07:00,19,158,158,158,158,1
20110701|2009-10-19 11:00,19,157.35,157.35,157.35,157.35,1
20110701|2009-10-26 08:30,26,153.15,153.15,153.15,153.15,2
20110701|2009-10-26 11:00,26,151.9,151.9,151.9,151.9,1
20110701|2009-11-02 11:30,2,156.65,156.65,156.65,156.65,2
20110701|2009-11-10 09:30,10,153.45,153.45,153.45,153.45,1
20110701|2009-11-10 10:00,10,150.6,150.6,150.6,150.6,1
20110701|2009-11-11 12:00,11,149.55,149.55,149.55,149.55,3
20110701|2009-12-15 07:30,15,156.3,156.6,156.3,156.6,3
20110701|2009-12-15 08:00,15,157,157,157,157,2
20110701|2009-12-28 10:00,28,147.95,147.95,147.95,147.95,1
20110701|2010-01-08 11:00,8,155,155,155,155,22
20110701|2010-01-08 12:00,8,155,155,155,155,1
20110701|2010-01-13 08:00,13,155.05,155.05,155.05,155.05,1
20110701|2010-01-13 12:30,13,156.05,156.05,156.05,156.05,2
20110701|2010-01-26 10:30,26,148.8,148.8,148.8,148.8,3
20110701|2010-01-29 12:00,29,142.8,142.8,142.8,142.8,1
20110701|2010-02-03 09:00,3,144.2,144.2,144.2,144.2,1
20110701|2010-02-04 06:00,4,142.6,142.6,142.6,142.6,1
20110701|2010-02-04 06:30,4,142.55,142.55,142.55,142.55,2
20110701|2010-02-04 09:30,4,141.45,141.45,141.45,141.45,1
20110701|2010-02-04 10:00,4,140.95,140.95,140.95,140.95,1
20110701|2010-02-12 09:00,12,140.8,140.95,140.8,140.85,17
20110701|2010-02-12 11:00,12,142.55,142.55,142.55,142.55,1
20110701|2010-02-18 08:00,18,143.5,143.5,143.5,143.5,5
20110701|2010-02-18 08:30,18,145.55,145.55,145.55,145.55,2
20110701|2010-02-19 07:30,19,144.6,144.6,144.6,144.6,2
20110701|2010-02-19 11:00,19,145.6,145.6,145.6,145.6,6
20110701|2010-02-19 12:00,19,145.85,145.85,145.85,145.85,3
20110701|2010-02-22 11:00,22,140.85,140.9,140.85,140.9,7
20110701|2010-02-24 07:00,24,141.4,141.4,141.4,141.4,5
20110701|2010-02-24 12:00,24,141.5,141.55,141.5,141.55,20
20110701|2010-02-24 12:30,24,141.35,141.35,141.35,141.35,10
20110701|2010-02-25 07:00,25,139.5,139.5,139.45,139.5,15
20110701|2010-02-25 09:30,25,138.8,138.95,138.8,138.9,15
20110701|2010-02-25 10:30,25,138.7,138.7,138.35,138.35,10
20110701|2010-02-25 12:00,25,138.9,139.1,138.75,139.1,48
20110701|2010-02-25 12:30,25,139,139.05,139,139,20
20110701|2010-02-26 07:00,26,140,140,140,140,5
20110701|2010-02-26 07:30,26,141,141,141,141,5
20110701|2010-02-26 12:00,26,140.3,140.3,140.3,140.3,1
20110701|2010-03-01 02:30,1,140.25,140.25,140.25,140.25,5
20110701|2010-03-01 07:30,1,141.25,141.25,141.25,141.25,5
20110701|2010-03-01 10:30,1,140.55,140.55,140.55,140.55,4
20110701|2010-03-01 12:00,1,140.7,140.7,140.7,140.7,3
20110701|2010-03-02 04:00,2,141.05,141.05,141.05,141.05,2
20110701|2010-03-02 04:30,2,141.05,141.05,141.05,141.05,6
20110701|2010-03-02 10:30,2,141.2,141.2,141.2,141.2,3
20110701|2010-03-02 11:00,2,141.2,141.2,141.2,141.2,3
20110701|2010-03-02 12:00,2,141.2,141.5,141.2,141.5,11
20110701|2010-03-03 06:30,3,141.75,141.75,141.75,141.75,1
20110701|2010-03-08 03:00,8,140,140,140,140,5
20110701|2010-03-09 10:00,9,141,143.2,141,143.2,20
20110701|2010-03-09 11:00,9,142.5,142.5,142.5,142.5,2
20110701|2010-03-10 03:00,10,142.5,142.5,142.5,142.5,2
20110701|2010-03-10 09:00,10,142.75,142.75,142.75,142.75,1
20110701|2010-03-10 09:30,10,142.75,142.75,142.75,142.75,1
20110701|2010-03-10 12:00,10,142.25,142.25,142.25,142.25,2
20110701|2010-03-12 02:30,12,143.2,143.2,143.2,143.2,3
20110701|2010-03-12 10:30,12,143.65,143.65,143.65,143.65,4
20110701|2010-03-16 06:00,16,141,141,141,141,3
20110701|2010-03-16 10:00,16,142,142,142,142,3
20110701|2010-03-16 11:00,16,142,142,142,142,2
20110701|2010-03-17 07:00,17,142.55,142.55,142.55,142.55,1
20110701|2010-03-17 09:00,17,142.75,142.75,142.75,142.75,2
20110701|2010-03-17 10:30,17,142.55,142.55,142.5,142.5,10
20110701|2010-03-17 11:00,17,142.85,143,142.85,143,12
20110701|2010-03-17 11:30,17,143.15,143.2,143.15,143.2,9
20110701|2010-03-18 06:00,18,142.85,142.85,142.85,142.85,3
20110701|2010-03-18 07:00,18,142.85,144,142.85,144,8
20110701|2010-03-18 09:00,18,145,146,145,146,20
20110701|2010-03-18 11:30,18,145,145,145,145,3
20110701|2010-03-22 08:30,22,142,142,142,142,10
20110701|2010-03-24 06:00,24,143.75,143.75,143.75,143.75,5
20110701|2010-03-25 02:30,25,143.25,143.25,143.25,143.25,5
20110701|2010-03-25 05:00,25,143.75,143.75,143.75,143.75,4
20110701|2010-03-25 05:30,25,143.75,143.75,143.75,143.75,1
20110701|2010-03-25 06:30,25,144.25,144.25,144.25,144.25,5
20110701|2010-03-26 08:00,26,146,146,146,146,10
20110701|2010-03-29 11:00,29,145.6,145.6,145.6,145.6,1
20110701|2010-03-30 06:00,30,146.9,146.9,146.9,146.9,2
20110701|2010-03-30 11:00,30,146.9,147.1,146.9,147.1,5
20110701|2010-04-05 11:30,5,148.5,148.65,148.5,148.65,14
20110701|2010-04-06 12:00,6,147.8,147.8,147.8,147.8,4
20110701|2010-04-07 09:30,7,147,147,147,147,5
20110701|2010-04-07 11:30,7,146.25,146.25,146.25,146.25,3
20110701|2010-04-07 12:30,7,146.65,146.65,146.65,146.65,1
20110701|2010-04-09 02:30,9,144.2,144.2,144.2,144.2,2
20110701|2010-04-14 12:00,14,141.35,141.35,141.35,141.35,6
20110701|2010-04-20 11:00,20,138.65,138.65,138.65,138.65,4
20110701|2010-04-20 12:00,20,138.35,138.35,138.35,138.35,7
20110701|2010-04-21 07:00,21,137.6,137.6,137.6,137.6,1
20110701|2010-04-22 12:00,22,138.35,138.35,138.35,138.35,6
20110701|2010-04-23 08:00,23,138.1,138.1,138.1,138.1,2
20110701|2010-04-23 09:30,23,139.5,139.6,139.5,139.6,4
20110701|2010-04-28 09:30,28,140.05,140.05,140.05,140.05,8
20110701|2010-04-30 12:00,30,141,141,140.95,140.95,7
20110701|2010-05-03 07:00,3,142.25,142.25,142.25,142.25,1
20110701|2010-05-03 07:30,3,142.4,142.4,142.4,142.4,1
20110701|2010-05-03 09:00,3,143.45,143.45,143.45,143.45,20
20110701|2010-05-04 07:30,4,143.5,143.5,143.5,143.5,10
20110701|2010-05-04 08:00,4,143.5,143.55,143.5,143.55,10
20110701|2010-05-04 11:30,4,143.2,143.2,143.2,143.2,2
20110701|2010-05-04 12:00,4,143.15,143.15,143.15,143.15,5
20110701|2010-05-05 11:00,5,143.25,143.25,143.25,143.25,1
20110701|2010-05-05 11:30,5,143,143.05,142.95,142.95,16
20110701|2010-05-13 12:30,13,142.65,142.65,142.65,142.65,1
20110701|2010-05-17 08:30,17,139.35,139.35,139.3,139.3,13
20110701|2010-05-17 10:30,17,138.05,138.05,137.75,137.85,46
20110701|2010-05-17 11:00,17,137.85,137.85,137.85,137.85,7
20110701|2010-05-17 11:30,17,137.65,137.65,137.65,137.65,4
20110701|2010-05-17 12:00,17,137.5,137.5,137.5,137.5,4
20110701|2010-05-18 02:30,18,137.1,137.1,137.1,137.1,18
20110701|2010-05-18 07:00,18,137.6,137.6,137.45,137.45,7
20110701|2010-05-18 09:30,18,138.55,138.55,138.55,138.55,1
20110701|2010-05-18 12:30,18,138,138,138,138,2
20110701|2010-05-19 02:30,19,137.9,137.9,137.9,137.9,6
20110701|2010-05-19 03:30,19,137.65,137.65,137.65,137.65,7
20110701|2010-05-20 07:30,20,135.1,135.45,135.1,135.45,41
20110701|2010-05-20 08:00,20,135.4,136.2,135.4,136.2,32
20110701|2010-05-20 09:00,20,135.45,135.45,135.45,135.45,1
20110701|2010-05-20 09:30,20,135.1,135.1,135.1,135.1,1
20110701|2010-05-25 07:00,25,135.5,135.5,135.5,135.5,1
20110701|2010-05-25 08:00,25,135.95,135.95,135.95,135.95,5
20110701|2010-05-25 10:30,25,137.25,137.25,137.25,137.25,1
20110701|2010-05-26 07:30,26,139.1,139.4,139.1,139.4,19
20110701|2010-05-26 10:00,26,137.85,137.85,137.85,137.85,3
20110701|2010-05-26 11:00,26,137.85,137.85,137.85,137.85,1
20110701|2010-05-27 12:00,27,139.1,139.1,139.1,139.1,1
20110701|2010-06-01 12:00,1,141.35,141.65,141.35,141.65,5
20110701|2010-06-04 04:00,4,140.95,140.95,140.95,140.95,1
20110701|2010-06-08 10:30,8,137.15,137.15,137.15,137.15,1
20110701|2010-06-08 12:30,8,137.2,137.2,137.1,137.1,3
20110701|2010-06-11 04:30,11,145,145,145,145,4
20110701|2010-06-11 07:30,11,145.6,145.7,145.6,145.7,2
20110701|2010-06-11 08:00,11,146.9,146.9,146.25,146.5,3
20110701|2010-06-11 09:30,11,145.5,145.6,145.5,145.6,3
20110701|2010-06-11 10:00,11,145.55,146.1,145.35,146.1,41
20110701|2010-06-11 10:30,11,145.55,146.3,145.55,146.3,7
20110701|2010-06-11 12:00,11,145,145,145,145,1
20110701|2010-06-14 09:00,14,147.7,147.7,147.7,147.7,2
20110701|2010-06-14 09:30,14,146.55,146.55,146.45,146.45,3
20110701|2010-06-14 10:30,14,148.5,148.5,147.9,147.9,4
20110701|2010-06-14 11:00,14,147.9,147.9,147.9,147.9,6
20110701|2010-06-14 11:30,14,148.4,149.65,148.4,149.5,33
20110701|2010-06-14 12:00,14,149.65,149.65,149.65,149.65,1
20110701|2010-06-15 02:30,15,147.45,147.45,147.45,147.45,1
20110701|2010-06-15 04:00,15,146.15,146.15,146.15,146.15,3
20110701|2010-06-15 06:00,15,147.05,147.1,147.05,147.1,6
20110701|2010-06-15 07:00,15,146.5,146.5,146.5,146.5,3
20110701|2010-06-15 08:00,15,145.45,146.65,145.45,146.65,14
20110701|2010-06-15 09:30,15,148.4,148.4,148.4,148.4,8
20110701|2010-06-15 10:00,15,148.95,153.25,148.95,153.25,5
20110701|2010-06-15 11:00,15,155,155,155,155,1
20110701|2010-06-15 11:30,15,155.15,155.2,154.5,154.5,25
20110701|2010-06-15 12:00,15,154.25,155.7,154.2,155.7,34
20110701|2010-06-15 12:30,15,154.8,154.8,153.8,153.95,9
20110701|2010-06-16 09:30,16,156.8,157.15,156.8,157.15,4
20110701|2010-06-16 10:30,16,156.5,156.5,156.5,156.5,1
20110701|2010-06-16 11:00,16,156.95,156.95,156,156,39
20110701|2010-06-16 12:00,16,155,155,155,155,2
20110701|2010-06-17 06:30,17,156.05,156.45,156,156.45,16
20110701|2010-06-17 09:00,17,156.65,156.65,156.65,156.65,2
20110701|2010-06-17 09:30,17,156.75,156.75,156.75,156.75,3
20110701|2010-06-17 10:30,17,156.2,156.25,155.85,155.85,97
20110701|2010-06-17 11:00,17,156,156,156,156,6
20110701|2010-06-17 12:30,17,155.5,155.5,155.5,155.5,1
20110701|2010-06-18 07:00,18,153.95,153.95,153.95,153.95,1
20110701|2010-06-18 10:00,18,158.7,160.95,158.65,160.95,61
20110701|2010-06-18 10:30,18,159.25,159.5,159.25,159.5,9
20110701|2010-06-18 11:00,18,159.5,159.5,159.5,159.5,4
20110701|2010-06-18 12:00,18,160.2,160.2,160.2,160.2,1
20110701|2010-06-18 12:30,18,159.7,159.7,159.7,159.7,1
20110701|2010-06-21 07:00,21,160,161.15,160,161.15,3
20110701|2010-06-21 10:00,21,160.25,162,160.25,162,4
20110701|2010-06-21 10:30,21,162.7,162.75,160.3,160.35,18
20110701|2010-06-21 11:00,21,160.35,160.35,160.35,160.35,1
20110701|2010-06-22 06:30,22,157.2,157.2,156.7,156.7,3
20110701|2010-06-22 07:30,22,158.3,158.55,158.3,158.55,4
20110701|2010-06-22 09:00,22,159.45,159.45,159.45,159.45,2
20110701|2010-06-22 09:30,22,159.5,159.65,159.5,159.6,6
20110701|2010-06-22 10:00,22,159.55,159.8,159.55,159.8,7
20110701|2010-06-22 10:30,22,159.3,159.7,159.3,159.7,4
20110701|2010-06-22 11:00,22,159.55,159.55,159.25,159.55,3
20110701|2010-06-22 11:30,22,158.6,158.6,158.6,158.6,2
20110701|2010-06-22 12:00,22,158.7,158.7,158.6,158.7,5
20110701|2010-06-23 09:30,23,158.1,158.2,157.8,158.2,8
20110701|2010-06-23 10:30,23,158.1,158.1,158.1,158.1,1
20110701|2010-06-23 11:00,23,158.35,158.5,158.1,158.5,4
20110701|2010-06-23 11:30,23,158.6,158.65,158.6,158.65,12
20110701|2010-06-23 12:00,23,158.7,158.7,158.7,158.7,1
20110701|2010-06-23 12:30,23,158.5,158.5,158.5,158.5,2
20110701|2010-06-24 03:30,24,158.7,159.5,158.7,159.5,6
20110701|2010-06-24 04:00,24,162.5,162.5,162.25,162.5,5
20110701|2010-06-24 04:30,24,163,167.25,163,167.25,4
20110701|2010-06-24 05:00,24,167.3,171.9,166.9,171.2,44
20110701|2010-06-24 05:30,24,166,166,165.7,165.7,15
20110701|2010-06-24 07:00,24,167,167,167,167,1
20110701|2010-06-24 09:30,24,166.35,166.35,166.35,166.35,1
20110701|2010-06-24 10:30,24,166,166,166,166,2
20110701|2010-06-24 11:00,24,165.55,165.55,165.55,165.55,1
20110701|2010-06-24 12:00,24,165.4,165.6,165.4,165.6,2
20110701|2010-06-24 12:30,24,165.75,165.75,165.75,165.75,2
20110701|2010-06-25 02:30,25,165.8,165.8,165.5,165.5,3
20110701|2010-06-25 07:00,25,167,167,165.9,165.9,4
20110701|2010-06-25 08:30,25,164.7,164.7,164.7,164.7,1
20110701|2010-06-25 10:30,25,164.7,164.7,164.7,164.7,2
20110701|2010-06-25 12:00,25,165.2,165.8,165.2,165.8,49
20110701|2010-06-25 12:30,25,164.7,164.7,164.7,164.7,1
20110701|2010-06-28 06:30,28,166.6,166.6,166.6,166.6,5
20110701|2010-06-28 07:00,28,166.6,166.6,166,166,2
20110701|2010-06-28 08:00,28,165,165.5,165,165.5,2
20110701|2010-06-28 10:00,28,165.85,165.85,165.85,165.85,5
20110701|2010-06-28 11:30,28,165.7,165.7,165.7,165.7,2
20110701|2010-06-28 12:00,28,165.9,166.15,165.4,165.4,71
20110701|2010-06-28 12:30,28,165.5,165.5,165.5,165.5,1
20110701|2010-06-29 09:30,29,161.1,161.1,161.1,161.1,19
20110701|2010-06-29 10:00,29,161.25,161.25,161.25,161.25,3
20110701|2010-06-29 12:00,29,161.65,161.65,161.65,161.65,4
20110701|2010-06-29 12:30,29,162.15,162.2,162.15,162.2,5
20110701|2010-06-30 03:00,30,162.7,162.7,162.7,162.7,6
20110701|2010-06-30 09:00,30,161.5,161.5,161.5,161.5,1
20110701|2010-06-30 12:00,30,162.4,165,162.4,165,3
20110701|2010-06-30 12:30,30,165,165,164.45,164.45,3
20110701|2010-07-01 03:00,1,163.95,163.95,163.95,163.95,3
20110701|2010-07-01 05:00,1,164.45,164.45,164.45,164.45,2
20110701|2010-07-01 06:30,1,166.85,166.85,166.85,166.85,7
20110701|2010-07-01 08:00,1,164.95,164.95,164.95,164.95,6
20110701|2010-07-01 10:00,1,166,166,166,166,1
20110701|2010-07-01 11:00,1,164.9,164.9,164.9,164.9,3
20110701|2010-07-01 11:30,1,166,166,166,166,1
20110701|2010-07-01 12:00,1,166.2,167.95,166.15,166.7,7
20110701|2010-07-01 12:30,1,165.6,165.6,165.6,165.6,1
20110701|2010-07-02 07:00,2,164,164,164,164,6
20110701|2010-07-02 07:30,2,164.9,165.8,164.9,165.8,13
20110701|2010-07-02 09:00,2,165,165.25,165,165.25,3
20110701|2010-07-02 12:00,2,164,164,163.75,163.75,8
20110701|2010-07-06 07:30,6,160.8,160.8,160.8,160.8,3
20110701|2010-07-06 09:00,6,160.65,160.65,160.65,160.65,2
20110701|2010-07-06 12:00,6,157.75,157.75,157.75,157.75,1
20110701|2010-07-07 12:00,7,162.15,162.15,162.15,162.15,1
20110701|2010-07-08 07:00,8,162.5,162.5,162.5,162.5,1
20110701|2010-07-09 05:30,9,166,166.1,166,166.1,11
20110701|2010-07-12 11:00,12,163.3,163.3,163.3,163.3,1
20110701|2010-07-13 03:30,13,162.65,162.85,162.65,162.85,6
20110701|2010-07-13 07:30,13,165.15,165.15,165.15,165.15,1
20110701|2010-07-13 10:00,13,163.45,163.45,163.45,163.45,1
20110701|2010-07-13 10:30,13,164,164,164,164,1
20110701|2010-07-13 11:00,13,165.15,165.15,165.15,165.15,1
20110701|2010-07-14 11:00,14,164.35,164.35,164.35,164.35,1
20110701|2010-07-15 04:00,15,165,165,165,165,1
20110701|2010-07-15 05:30,15,167.3,167.75,167.3,167.7,20
20110701|2010-07-15 08:00,15,167.05,167.05,167.05,167.05,2
20110701|2010-07-15 09:00,15,167,167,167,167,3
20110701|2010-07-15 10:00,15,166.15,166.15,166,166,2
20110701|2010-07-15 12:00,15,165.9,165.9,165.9,165.9,13
20110701|2010-07-15 12:30,15,165.9,166.35,165.9,166.35,25
20110701|2010-07-16 02:30,16,167,167,167,167,1
20110701|2010-07-16 05:00,16,167.5,167.5,167.5,167.5,1
20110701|2010-07-16 05:30,16,167.5,167.5,167.5,167.5,3
20110701|2010-07-16 06:30,16,167.2,167.2,167.2,167.2,1
20110701|2010-07-16 07:00,16,168.1,168.15,168.1,168.15,2
20110701|2010-07-16 07:30,16,166,166,166,166,1
20110701|2010-07-16 12:00,16,166.25,166.4,166.25,166.4,23
20110701|2010-07-16 12:30,16,165.75,165.85,165.65,165.65,3
20110701|2010-07-19 08:00,19,163.55,163.55,163.55,163.55,1
20110701|2010-07-19 08:30,19,164.3,164.65,164.3,164.65,10
20110701|2010-07-19 11:30,19,162.95,163.45,162.95,163.45,4
20110701|2010-07-21 10:30,21,159.1,159.1,159.1,159.1,1
20110701|2010-07-22 02:30,22,158.4,158.5,158.4,158.5,4
20110701|2010-07-22 06:30,22,159.35,159.35,159.35,159.35,1
20110701|2010-07-22 07:00,22,160.15,160.15,160.15,160.15,1
20110701|2010-07-22 09:00,22,159.35,159.7,159.3,159.45,12
20110701|2010-07-22 09:30,22,159.4,159.4,159.4,159.4,1
20110701|2010-07-22 11:00,22,159.5,159.5,159.5,159.5,2
20110701|2010-07-22 11:30,22,159.7,159.7,159.7,159.7,1
20110701|2010-07-23 05:30,23,161.85,161.85,161.85,161.85,3
20110701|2010-07-23 07:00,23,162.3,162.3,162.3,162.3,2
20110701|2010-07-23 07:30,23,161.3,161.3,161.3,161.3,1
20110701|2010-07-23 08:30,23,161.8,161.8,161.8,161.8,1
20110701|2010-07-23 10:00,23,165.65,165.85,165.65,165.85,3
20110701|2010-07-23 10:30,23,165.8,166,165.8,166,2
20110701|2010-07-23 11:00,23,165.8,165.8,165.8,165.8,2
20110701|2010-07-23 11:30,23,166.35,166.8,166.35,166.8,4
20110701|2010-07-23 12:00,23,165.75,165.75,165.65,165.65,4
20110701|2010-07-27 02:30,27,165.9,165.9,165.9,165.9,1
20110701|2010-07-27 07:30,27,165.25,166.05,165.2,165.95,10
20110701|2010-07-28 03:30,28,164.75,164.75,164.75,164.75,2
20110701|2010-07-28 06:30,28,164.15,164.15,164.15,164.15,7
20110701|2010-07-28 07:00,28,164.8,164.8,164.8,164.8,1
20110701|2010-07-28 07:30,28,165.75,168,165.75,168,7
20110701|2010-07-28 09:00,28,166.8,166.85,166.8,166.85,3
20110701|2010-07-28 09:30,28,166.8,166.9,166.75,166.75,12
20110701|2010-07-28 10:00,28,166.55,166.8,166.55,166.8,22
20110701|2010-07-28 10:30,28,166.8,166.85,166.8,166.85,9
20110701|2010-07-28 11:00,28,167.3,167.3,167.3,167.3,1
20110701|2010-07-28 11:30,28,167.8,168,167.8,168,5
20110701|2010-07-28 12:00,28,167.4,167.5,167.3,167.5,4
20110701|2010-07-28 12:30,28,167.6,167.6,167,167,2
20110701|2010-07-29 05:30,29,168.2,168.2,168.2,168.2,1
20110701|2010-07-29 06:30,29,168.5,168.5,168.5,168.5,2
20110701|2010-07-29 07:00,29,168.6,168.7,168.6,168.7,20
20110701|2010-07-29 08:30,29,168.65,171.45,168.65,171.45,42
20110701|2010-07-29 09:00,29,171.95,173.9,171.95,173.9,4
20110701|2010-07-29 09:30,29,171.65,171.65,171.25,171.6,4
20110701|2010-07-29 10:30,29,171,171,171,171,1
20110701|2010-07-29 11:00,29,171,171.45,171,171.45,2
20110701|2010-07-29 12:00,29,171.45,172.5,171.45,172.5,9
20110701|2010-07-29 12:30,29,172.7,172.7,172.65,172.7,3
20110701|2010-07-30 05:00,30,172.85,172.85,172.85,172.85,3
20110701|2010-07-30 05:30,30,173.1,173.1,173.05,173.05,3
20110701|2010-07-30 06:00,30,174.5,176.6,174.5,176.35,19
20110701|2010-07-30 07:30,30,175.75,175.75,173.7,173.7,6
20110701|2010-07-30 08:00,30,173.35,174,173.35,174,4
20110701|2010-07-30 08:30,30,173.65,173.65,172.5,172.5,4
20110701|2010-07-30 09:00,30,172.85,173,172.85,173,3
20110701|2010-07-30 09:30,30,174.45,174.65,174.35,174.6,8
20110701|2010-07-30 10:00,30,174.7,175.25,174.7,175.25,6
20110701|2010-07-30 10:30,30,175.55,176.05,175.55,175.6,15
20110701|2010-07-30 11:00,30,175.3,175.3,175.3,175.3,2
20110701|2010-07-30 11:30,30,175.15,175.75,175.15,175.7,11
20110701|2010-07-30 12:00,30,175.9,176,175.75,175.75,10
20110701|2010-07-30 12:30,30,174.75,174.75,174.75,174.75,1
20110701|2010-08-02 02:30,2,175.25,175.25,175.25,175.25,2
20110701|2010-08-02 04:30,2,175.9,175.9,175.9,175.9,2
20110701|2010-08-02 07:00,2,176.25,179,176.25,178.95,26
20110701|2010-08-02 10:00,2,173.8,173.8,173,173,3
20110701|2010-08-02 12:00,2,172.4,172.4,171.55,171.55,5
20110701|2010-08-03 04:00,3,170.6,170.6,170.35,170.35,5
20110701|2010-08-03 07:30,3,173.05,173.05,173.05,173.05,1
20110701|2010-08-03 09:00,3,167,167,167,167,1
20110701|2010-08-03 12:00,3,165.5,166,165.5,166,6
20110701|2010-08-03 12:30,3,166.3,166.3,166.3,166.3,1
20110701|2010-08-04 09:00,4,169.4,169.4,169.4,169.4,1
20110701|2010-08-04 09:30,4,169.75,169.75,169.45,169.6,8
20110701|2010-08-04 11:00,4,169.85,169.85,169.85,169.85,1
20110701|2010-08-04 12:00,4,169.1,169.1,169,169,3
20110701|2010-08-05 03:00,5,169.7,169.7,169.7,169.7,2
20110701|2010-08-05 05:00,5,171.45,171.45,171.45,171.45,50
20110701|2010-08-05 06:00,5,171.3,171.3,171.25,171.25,3
20110701|2010-08-05 07:00,5,171.25,171.25,171.25,171.25,1
20110701|2010-08-06 08:30,6,168.45,168.6,168.45,168.6,2
20110701|2010-08-06 12:00,6,166.95,166.95,166.95,166.95,1
20110701|2010-08-09 02:30,9,168.65,168.65,168.65,168.65,2
20110701|2010-08-09 07:30,9,167.05,167.05,167.05,167.05,3
20110701|2010-08-09 08:30,9,166.65,166.65,166.2,166.2,7
20110701|2010-08-10 07:30,10,169.75,169.75,169.75,169.75,9
20110701|2010-08-10 11:00,10,169.65,169.65,169.65,169.65,1
20110701|2010-08-10 11:30,10,169.85,169.85,169.85,169.85,1
20110701|2010-08-11 06:00,11,170.7,170.7,170.7,170.7,5
20110701|2010-08-11 10:30,11,170.1,170.1,170.1,170.1,1
20110701|2010-08-11 11:30,11,170.55,170.55,170.55,170.55,2
20110701|2010-08-11 12:00,11,170.9,170.9,170.9,170.9,1
20110701|2010-08-12 03:30,12,172,172,172,172,24
20110701|2010-08-12 07:00,12,173,173.15,173,173.15,12
20110701|2010-08-12 07:30,12,171.3,171.3,171.3,171.3,1
20110701|2010-08-12 08:30,12,177,177,175.45,175.45,2
20110701|2010-08-12 09:00,12,175.65,175.65,175.65,175.65,1
20110701|2010-08-12 10:30,12,174.8,174.8,174.3,174.3,2
20110701|2010-08-12 12:00,12,175,175,174.3,174.3,27
20110701|2010-08-12 12:30,12,175.2,175.2,175.2,175.2,1
20110701|2010-08-13 02:30,13,176.05,176.05,175.9,175.9,8
20110701|2010-08-13 03:00,13,176.4,176.4,176.4,176.4,1
20110701|2010-08-13 08:00,13,175.15,176.25,175.15,176.25,5
20110701|2010-08-13 10:00,13,175.45,175.5,175.4,175.4,6
20110701|2010-08-13 11:00,13,175.35,175.35,175.1,175.1,4
20110701|2010-08-13 12:00,13,174.4,174.6,174.4,174.6,3
20110701|2010-08-13 12:30,13,173.15,173.15,173.15,173.15,1
20110701|2010-08-16 07:00,16,176,176.75,176,176.75,2
20110701|2010-08-16 09:00,16,177.3,177.3,177.25,177.25,2
20110701|2010-08-16 09:30,16,177,177,177,177,1
20110701|2010-08-16 10:00,16,178,179.9,178,178.95,8
20110701|2010-08-16 12:00,16,178.3,178.6,178.2,178.6,3
20110701|2010-08-17 02:30,17,178.45,178.45,178.45,178.45,1
20110701|2010-08-17 07:30,17,179,179,179,179,2
20110701|2010-08-17 08:30,17,180,180,179.35,179.35,14
20110701|2010-08-17 09:30,17,178,178,178,178,1
20110701|2010-08-17 10:30,17,178.05,178.05,177.35,177.35,3
20110701|2010-08-17 11:30,17,178.8,178.9,178.8,178.85,4
20110701|2010-08-17 12:00,17,178.5,178.5,177.95,177.95,3
20110701|2010-08-18 02:30,18,177.95,177.95,177.95,177.95,3
20110701|2010-08-18 06:30,18,178.35,178.35,178.35,178.35,1
20110701|2010-08-18 07:00,18,179.2,179.25,179.2,179.25,2
20110701|2010-08-18 08:00,18,179.05,179.05,178.9,178.9,3
20110701|2010-08-18 08:30,18,178.7,178.7,178.4,178.4,2
20110701|2010-08-18 09:00,18,178.6,178.6,178.6,178.6,1
20110701|2010-08-18 09:30,18,177.6,177.6,177.6,177.6,3
20110701|2010-08-18 10:00,18,177.9,178.75,177.9,178.75,2
20110701|2010-08-18 10:30,18,178.2,178.2,178.2,178.2,2
20110701|2010-08-18 11:00,18,177.85,177.85,177.35,177.35,3
20110701|2010-08-18 11:30,18,177.4,177.4,177.4,177.4,1
20110701|2010-08-18 12:00,18,177.45,177.45,177.45,177.45,1
20110701|2010-08-19 02:30,19,178.15,178.15,178.15,178.15,1
20110701|2010-08-19 06:00,19,178.05,178.05,178.05,178.05,1
20110701|2010-08-19 07:00,19,177.25,180,177.25,180,23
20110701|2010-08-19 08:00,19,179.15,179.15,179.05,179.05,3
20110701|2010-08-19 08:30,19,179,179,179,179,1
20110701|2010-08-19 09:00,19,178,178,177.85,177.85,5
20110701|2010-08-19 10:30,19,178.25,178.25,177.75,177.85,5
20110701|2010-08-19 12:00,19,178.95,178.95,178.65,178.65,8
20110701|2010-08-19 12:30,19,178.75,179,178.75,179,4
20110701|2010-08-20 02:30,20,178.85,178.85,178.75,178.75,5
20110701|2010-08-20 03:00,20,180,180.05,180,180.05,2
20110701|2010-08-20 06:30,20,179.6,179.6,179.6,179.6,1
20110701|2010-08-20 07:00,20,180.55,180.85,180.55,180.85,5
20110701|2010-08-20 07:30,20,179.35,179.35,179.35,179.35,2
20110701|2010-08-20 08:30,20,181.1,182,181.1,182,20
20110701|2010-08-20 09:00,20,181.05,181.05,181.05,181.05,1
20110701|2010-08-20 09:30,20,181.75,181.75,181.45,181.45,3
20110701|2010-08-20 11:00,20,182.4,182.4,182.4,182.4,1
20110701|2010-08-20 11:30,20,182.65,183.35,182.65,183.35,7
20110701|2010-08-20 12:00,20,183.55,183.55,182.75,183,7
20110701|2010-08-20 12:30,20,183.1,183.1,183.1,183.1,1
20110701|2010-08-23 02:30,23,182.75,185.75,182.75,185.75,10
20110701|2010-08-23 11:00,23,181.3,181.5,181.25,181.5,15
20110701|2010-08-23 12:00,23,181,181,181,181,1
20110701|2010-08-24 07:00,24,174.65,174.65,174.65,174.65,1
20110701|2010-08-24 07:30,24,171.3,171.5,171.3,171.5,10
20110701|2010-08-24 08:00,24,172.3,172.3,171.45,171.45,3
20110701|2010-08-24 08:30,24,169.75,169.75,169.75,169.75,1
20110701|2010-08-24 09:00,24,170.65,170.65,170.65,170.65,1
20110701|2010-08-24 11:30,24,170,170,170,170,2
20110701|2010-08-24 12:00,24,167.95,167.95,167.55,167.55,11
20110701|2010-08-25 02:30,25,166,166,166,166,1
20110701|2010-08-25 06:00,25,168,168,168,168,4
20110701|2010-08-25 07:00,25,166.15,166.15,166.15,166.15,2
20110701|2010-08-25 07:30,25,164.75,164.75,164.4,164.4,24
20110701|2010-08-25 09:30,25,164.65,164.65,164.65,164.65,1
20110701|2010-08-25 10:00,25,165.7,166.05,165.65,165.7,8
20110701|2010-08-25 10:30,25,165.45,165.5,165.45,165.5,2
20110701|2010-08-25 12:00,25,165.25,165.25,165.25,165.25,1
20110701|2010-08-26 02:30,26,167.6,167.7,167.6,167.7,3
20110701|2010-08-26 08:00,26,168.8,168.8,168.8,168.8,1
20110701|2010-08-26 10:30,26,166.75,166.8,166.75,166.8,5
20110701|2010-08-27 02:30,27,171.9,171.9,171.9,171.9,2
20110701|2010-08-27 07:30,27,175.7,176.45,175.5,176.25,11
20110701|2010-08-27 08:00,27,175.25,176.25,175.25,176.25,13
20110701|2010-08-27 08:30,27,176.95,176.95,176.95,176.95,2
20110701|2010-08-27 09:30,27,178.8,179,178.8,179,5
20110701|2010-08-27 11:00,27,177.2,177.2,177.2,177.2,1
20110701|2010-08-27 12:00,27,177,177,177,177,1
20110701|2010-08-30 07:30,30,179,181.55,179,181.55,7
20110701|2010-08-30 08:30,30,178.65,178.65,178.65,178.65,1
20110701|2010-08-30 09:00,30,180.25,180.25,180.25,180.25,1
20110701|2010-08-30 09:30,30,181.85,181.85,181.85,181.85,1
20110701|2010-08-30 10:00,30,180,180.1,180,180.1,3
20110701|2010-08-30 10:30,30,179.6,179.6,179.6,179.6,1
20110701|2010-08-30 12:00,30,178.9,178.9,178.9,178.9,1
20110701|2010-08-31 08:00,31,180,180,180,180,1
20110701|2010-08-31 08:30,31,179.05,179.05,179.05,179.05,1
20110701|2010-08-31 09:00,31,179.75,180.65,179.75,180.65,3
20110701|2010-08-31 10:00,31,180,180,180,180,1
20110701|2010-08-31 10:30,31,179.2,179.2,179.2,179.2,1
20110701|2010-08-31 12:00,31,175.4,175.4,175.4,175.4,1
20110701|2010-08-31 12:30,31,177.2,177.5,177.2,177.5,5
20110701|2010-09-01 02:30,1,177.75,177.75,177.75,177.75,1
20110701|2010-09-01 07:30,1,179.85,180.65,179.85,180.35,13
20110701|2010-09-01 08:00,1,180.35,180.35,180.35,180.35,1
20110701|2010-09-01 08:30,1,181,181,179.75,179.75,2
20110701|2010-09-01 12:00,1,180,180,179.7,179.7,4
20110701|2010-09-01 12:30,1,179.5,179.5,179.5,179.5,1
20110701|2010-09-02 08:00,2,182,183,182,183,6
20110701|2010-09-02 08:30,2,182.7,183,182.7,183,2
20110701|2010-09-02 09:30,2,183,183,183,183,1
20110701|2010-09-02 10:00,2,182.75,182.75,182.75,182.75,2
20110701|2010-09-02 10:30,2,182.8,182.85,182.8,182.85,2
20110701|2010-09-02 11:00,2,183.05,183.2,183.05,183.2,4
20110701|2010-09-02 11:30,2,183.5,183.5,183.5,183.5,1
20110701|2010-09-03 05:30,3,182.6,182.6,182.6,182.6,2
20110701|2010-09-03 06:00,3,182.4,182.4,182.4,182.4,3
20110701|2010-09-03 09:30,3,183.2,183.2,183,183.15,8
20110701|2010-09-03 10:30,3,185,185,184.35,184.35,2
20110701|2010-09-07 02:30,7,183.45,183.45,183.4,183.4,2
20110701|2010-09-07 03:00,7,183.6,183.6,183.6,183.6,2
20110701|2010-09-07 05:30,7,180.5,180.5,180.5,180.5,4
20110701|2010-09-07 07:30,7,181.1,181.1,181.1,181.1,1
20110701|2010-09-07 08:00,7,179.8,179.8,179.8,179.8,4
20110701|2010-09-07 10:00,7,183.65,183.65,183.65,183.65,1
20110701|2010-09-07 10:30,7,185,186.85,185,186.85,8
20110701|2010-09-07 11:00,7,186.15,186.15,186.1,186.1,3
20110701|2010-09-07 11:30,7,186.1,186.1,186.1,186.1,1
20110701|2010-09-07 12:00,7,186.85,190,186.85,190,2
20110701|2010-09-08 02:30,8,192.15,192.15,192.15,192.15,2
20110701|2010-09-08 03:00,8,193,193,193,193,1
20110701|2010-09-08 04:00,8,194.35,195.25,194.35,195.25,15
20110701|2010-09-08 07:00,8,192.4,192.9,192.4,192.75,11
20110701|2010-09-08 09:00,8,191.2,191.2,190.45,190.45,6
20110701|2010-09-08 09:30,8,191.6,191.6,191.6,191.6,1
20110701|2010-09-08 10:00,8,190,190.15,190,190.15,5
20110701|2010-09-08 10:30,8,190.5,190.5,190,190,3
20110701|2010-09-08 11:30,8,190.8,190.8,190.8,190.8,1
20110701|2010-09-08 12:00,8,191.15,192.2,191.15,192.2,17
20110701|2010-09-09 06:30,9,191.2,191.2,191.2,191.2,2
20110701|2010-09-09 07:30,9,191.2,191.2,191.2,191.2,1
20110701|2010-09-09 08:00,9,191.1,191.1,190.9,190.9,4
20110701|2010-09-09 09:00,9,190.8,190.8,190.8,190.8,1
20110701|2010-09-09 10:00,9,191.2,192,191.15,192,4
20110701|2010-09-10 02:30,10,189.1,189.1,189.1,189.1,1
20110701|2010-09-10 07:30,10,191,191,191,191,2
20110701|2010-09-10 08:30,10,191.65,191.65,191.65,191.65,1
20110701|2010-09-10 09:30,10,191.5,191.5,191.5,191.5,1
20110701|2010-09-10 10:00,10,191.5,191.5,191.1,191.1,5
20110701|2010-09-10 11:30,10,188.35,188.35,186.25,186.25,2
20110701|2010-09-13 02:30,13,188.75,188.75,188.75,188.75,1
20110701|2010-09-13 03:30,13,189.45,189.45,189.45,189.45,2
20110701|2010-09-13 06:30,13,190,190,190,190,2
20110701|2010-09-13 09:00,13,190.25,190.7,190.25,190.7,12
20110701|2010-09-13 10:30,13,188.7,188.7,188.7,188.7,4
20110701|2010-09-13 12:00,13,188.2,188.2,187.75,187.75,2
20110701|2010-09-13 12:30,13,188.5,188.8,188.5,188.8,3
20110701|2010-09-14 02:30,14,189.8,190,189.8,190,3
20110701|2010-09-14 03:00,14,190.3,190.35,190.3,190.35,15
20110701|2010-09-14 07:30,14,192,192,191.5,191.5,2
20110701|2010-09-14 09:00,14,192.7,195,192.55,195,17
20110701|2010-09-14 09:30,14,193.2,193.25,193.2,193.25,3
20110701|2010-09-14 10:00,14,193.75,193.75,193.4,193.4,5
20110701|2010-09-14 10:30,14,193.5,193.5,193.5,193.5,2
20110701|2010-09-14 11:00,14,193.15,193.15,193,193,2
20110701|2010-09-14 11:30,14,192.9,193.15,192.9,193.15,4
20110701|2010-09-14 12:00,14,193.05,193.05,193.05,193.05,2
20110701|2010-09-15 09:00,15,191.6,193,191.6,193,5
20110701|2010-09-15 12:00,15,192.75,192.75,192.75,192.75,1
20110701|2010-09-16 06:30,16,192.8,192.8,192.8,192.8,1
20110701|2010-09-16 07:00,16,193.25,195.3,193.25,195.3,26
20110701|2010-09-16 10:00,16,189.65,190.25,189.65,190.25,14
20110701|2010-09-16 12:00,16,190.45,190.45,190.15,190.15,10
20110701|2010-09-17 02:30,17,189.9,191.75,189.9,191.75,10
20110701|2010-09-17 08:00,17,189.65,189.7,189.35,189.45,30
20110701|2010-09-17 08:30,17,189.4,189.4,189.1,189.35,8
20110701|2010-09-17 09:00,17,189.4,189.45,189.4,189.45,2
20110701|2010-09-17 09:30,17,188.7,188.95,188.6,188.75,17
20110701|2010-09-17 10:00,17,188.7,188.75,188.7,188.75,3
20110701|2010-09-17 11:00,17,188.35,188.35,188.35,188.35,1
20110701|2010-09-17 11:30,17,189.1,189.1,188.65,188.65,17
20110701|2010-09-20 02:30,20,189.7,189.7,189.7,189.7,1
20110701|2010-09-20 07:00,20,185.55,186.4,185.55,186.4,13
20110701|2010-09-20 07:30,20,187.5,187.5,186.1,186.1,5
20110701|2010-09-20 08:30,20,185.3,185.3,185.3,185.3,1
20110701|2010-09-20 09:30,20,183.65,183.65,183.65,183.65,1
20110701|2010-09-20 10:30,20,184.05,184.2,184,184,5
20110701|2010-09-20 11:00,20,181.75,181.75,181.75,181.75,2
20110701|2010-09-20 12:00,20,181.85,181.85,181.85,181.85,1
20110701|2010-09-20 12:30,20,182.25,182.9,182.25,182.7,9
20110701|2010-09-21 02:30,21,183.15,183.15,183,183,8
20110701|2010-09-21 05:00,21,182.5,182.5,182.5,182.5,3
20110701|2010-09-21 05:30,21,182.5,182.5,182.5,182.5,1
20110701|2010-09-21 06:30,21,183.05,183.35,183.05,183.35,6
20110701|2010-09-21 07:00,21,182.5,182.5,182.4,182.4,7
20110701|2010-09-21 07:30,21,182.25,182.6,182.25,182.6,6
20110701|2010-09-21 08:00,21,182.25,182.25,182.25,182.25,6
20110701|2010-09-21 09:30,21,183.1,185.25,183.1,185,11
20110701|2010-09-21 10:00,21,184.15,184.15,184.15,184.15,1
20110701|2010-09-21 11:30,21,184.7,184.7,184.7,184.7,3
20110701|2010-09-21 12:00,21,184.6,184.6,183.4,183.4,4
20110701|2010-09-22 02:30,22,183.5,183.5,183.5,183.5,2
20110701|2010-09-22 06:00,22,186,186,186,186,2
20110701|2010-09-22 07:00,22,185.3,185.3,184.7,184.7,18
20110701|2010-09-22 07:30,22,184.85,186.75,184.1,186.4,63
20110701|2010-09-22 08:00,22,186.15,186.15,185.9,185.95,7
20110701|2010-09-22 08:30,22,185.1,185.25,185,185.25,4
20110701|2010-09-22 09:00,22,182.5,182.5,182.5,182.5,3
20110701|2010-09-22 11:00,22,181,181,181,181,3
20110701|2010-09-22 12:00,22,180.25,180.25,180,180,4
20110701|2010-09-23 02:30,23,181.1,182.5,181.1,182.5,9
20110701|2010-09-23 09:00,23,180.7,180.7,180.7,180.7,1
20110701|2010-09-23 10:00,23,179.65,180.4,179.65,180.4,3
20110701|2010-09-23 10:30,23,181,182.5,181,182.5,9
20110701|2010-09-23 11:00,23,182.85,182.85,182.85,182.85,1
20110701|2010-09-23 12:30,23,182.6,182.6,182.35,182.35,4
20110701|2010-09-24 06:30,24,182.45,182.45,182.35,182.35,6
20110701|2010-09-24 07:00,24,182.45,182.45,182.45,182.45,1
20110701|2010-09-24 10:00,24,181.6,181.6,181.15,181.15,3
20110701|2010-09-24 12:00,24,180.45,181,180.45,180.95,5
20110701|2010-09-27 02:30,27,181.5,181.5,181.5,181.5,1
20110701|2010-09-27 04:00,27,182.4,182.5,182.4,182.5,4
20110701|2010-09-27 07:00,27,182.7,184.4,182.45,184.2,40
20110701|2010-09-27 07:30,27,184.2,184.25,183.75,183.75,36
20110701|2010-09-27 08:00,27,183.9,184.15,183.85,183.85,7
20110701|2010-09-27 12:00,27,182.5,182.5,182.5,182.5,1
20110701|2010-09-28 06:00,28,183.25,183.25,183.25,183.25,1
20110701|2010-09-28 07:30,28,184,184,184,184,2
20110701|2010-09-28 08:00,28,183.8,183.8,183.8,183.8,1
20110701|2010-09-28 08:30,28,184.1,184.55,184.1,184.55,4
20110701|2010-09-28 09:00,28,184.2,184.2,184.15,184.2,8
20110701|2010-09-28 10:00,28,185.15,185.15,185.15,185.15,1
20110701|2010-09-28 10:30,28,184.85,187.9,184.8,187.85,30
20110701|2010-09-28 11:00,28,187.35,190.25,187.35,189.05,11
20110701|2010-09-28 11:30,28,189.05,189.05,189,189.05,4
20110701|2010-09-28 12:00,28,189.15,189.2,189,189,4
20110701|2010-09-28 12:30,28,188.95,189.25,188.95,189.05,7
20110701|2010-09-29 04:00,29,188.3,188.3,188.3,188.3,2
20110701|2010-09-29 07:00,29,186.8,186.8,186.8,186.8,1
20110701|2010-09-29 10:00,29,184.25,184.25,184.25,184.25,1
20110701|2010-09-29 11:00,29,185.25,185.55,185.25,185.55,2
20110701|2010-09-30 10:00,30,182.5,182.55,181.15,181.15,10
20110701|2010-09-30 12:00,30,182.8,183.5,182.8,183.5,2
20110701|2010-10-01 02:30,1,183.85,183.85,183.85,183.85,1
20110701|2010-10-01 04:30,1,184.35,184.35,184.35,184.35,1
20110701|2010-10-01 07:30,1,185.95,185.95,185.95,185.95,1
20110701|2010-10-01 08:30,1,185.85,185.85,185.85,185.85,4
20110701|2010-10-01 09:30,1,184,184,184,184,2
20110701|2010-10-04 05:00,4,180.8,180.8,180.65,180.65,2
20110701|2010-10-04 05:30,4,179.45,179.45,179.45,179.45,1
20110701|2010-10-04 09:30,4,177.3,177.3,177.3,177.3,2
20110701|2010-10-04 10:00,4,177,177,177,177,2
20110701|2010-10-04 10:30,4,176.9,177.05,176.9,177.05,9
20110701|2010-10-04 12:00,4,176.05,176.05,176.05,176.05,1
20110701|2010-10-04 12:30,4,173.75,174.55,173.55,174.55,7
20110701|2010-10-05 06:00,5,174.65,174.65,174.65,174.65,4
20110701|2010-10-05 09:00,5,174.25,174.25,174.25,174.25,1
20110701|2010-10-05 09:30,5,175.5,175.5,175.5,175.5,1
20110701|2010-10-05 10:30,5,175.75,175.75,175.75,175.75,1
20110701|2010-10-05 11:00,5,176,176,176,176,1
20110701|2010-10-06 07:30,6,177.7,177.7,177.7,177.7,6
20110701|2010-10-06 08:30,6,177.1,177.1,177.1,177.1,1
20110701|2010-10-06 10:00,6,177.7,177.7,177.7,177.7,1
20110701|2010-10-06 11:00,6,177.65,177.75,177.65,177.75,4
20110701|2010-10-06 12:00,6,176.7,176.7,176.7,176.7,1
20110701|2010-10-07 06:30,7,178.05,178.05,178.05,178.05,4
20110701|2010-10-07 08:00,7,177.5,177.5,177.5,177.5,1
20110701|2010-10-07 10:00,7,175.3,175.9,175.3,175.9,34
20110701|2010-10-07 10:30,7,175.85,177,175.65,176.5,32
20110701|2010-10-07 11:00,7,176.5,176.5,176.5,176.5,17
20110701|2010-10-08 05:00,8,173.9,173.9,173.9,173.9,3
20110701|2010-10-08 06:30,8,174.3,174.3,174.3,174.3,1
20110701|2010-10-08 07:30,8,175.2,175.2,175.2,175.2,1
20110701|2010-10-08 08:00,8,174.95,174.95,174.95,174.95,1
20110701|2010-10-08 09:00,8,177.8,177.8,177.8,177.8,1
20110701|2010-10-08 10:30,8,182.35,182.35,181.3,181.5,10
20110701|2010-10-08 11:00,8,181.25,181.25,181.15,181.15,16
20110701|2010-10-08 12:00,8,182.2,182.2,182.2,182.2,1
20110701|2010-10-08 12:30,8,182.85,182.85,182.85,182.85,1
20110701|2010-10-11 06:00,11,181.65,181.65,181.65,181.65,1
20110701|2010-10-11 08:00,11,181.35,183.05,181.35,183.05,2
20110701|2010-10-11 11:00,11,177.2,177.2,177.2,177.2,2
20110701|2010-10-12 08:00,12,183,188,183,188,12
20110701|2010-10-12 08:30,12,186.5,186.6,186.5,186.6,7
20110701|2010-10-12 09:00,12,186.3,186.3,186.25,186.25,2
20110701|2010-10-12 09:30,12,186.2,186.75,186.15,186.75,3
20110701|2010-10-12 10:00,12,185.5,186.35,185,186.35,10
20110701|2010-10-12 10:30,12,185.4,185.4,185.3,185.3,2
20110701|2010-10-12 11:00,12,185.8,186.05,185.8,186.05,2
20110701|2010-10-12 12:00,12,186,186,186,186,2
20110701|2010-10-12 12:30,12,185.55,185.55,185.55,185.55,1
20110701|2010-10-13 06:30,13,187.5,188,187.5,188,6
20110701|2010-10-13 08:00,13,185.7,185.7,185.7,185.7,1
20110701|2010-10-13 08:30,13,185.55,185.7,185.55,185.7,6
20110701|2010-10-13 09:00,13,185.7,185.9,185.7,185.9,2
20110701|2010-10-13 09:30,13,186.15,186.5,186.15,186.5,2
20110701|2010-10-13 10:30,13,185.6,185.6,185.6,185.6,1
20110701|2010-10-13 11:30,13,185.9,185.9,185.9,185.9,1
20110701|2010-10-13 12:00,13,186.15,186.15,186.15,186.15,1
20110701|2010-10-14 07:00,14,186.9,186.9,186.9,186.9,3
20110701|2010-10-14 07:30,14,186.95,186.95,186.95,186.95,1
20110701|2010-10-14 09:00,14,186.05,186.65,186.05,186.65,3
20110701|2010-10-14 10:00,14,186,186,186,186,1
20110701|2010-10-14 10:30,14,186.5,186.5,186.5,186.5,1
20110701|2010-10-14 11:00,14,186.55,186.55,186.35,186.35,4
20110701|2010-10-14 12:00,14,187.25,187.3,187.25,187.3,3
20110701|2010-10-14 12:30,14,187.8,187.8,187.8,187.8,1
20110701|2010-10-15 02:30,15,187.9,187.9,187.9,187.9,3
20110701|2010-10-15 07:00,15,189,189,188.6,188.65,92
20110701|2010-10-15 07:30,15,187.75,187.75,187.1,187.1,2
20110701|2010-10-15 08:00,15,187.75,187.8,187.5,187.5,7
20110701|2010-10-15 08:30,15,186.25,186.25,186.25,186.25,4
20110701|2010-10-15 10:30,15,185.55,185.55,185.5,185.5,2
20110701|2010-10-15 11:00,15,185.55,186,185.55,186,2
20110701|2010-10-15 12:00,15,185.95,187.1,185.8,187.1,8
20110701|2010-10-18 07:30,18,187.9,187.9,187.9,187.9,1
20110701|2010-10-18 08:30,18,187.5,187.5,187.5,187.5,2
20110701|2010-10-18 09:00,18,187.2,187.2,187.2,187.2,3
20110701|2010-10-18 09:30,18,188.2,188.75,188.2,188.75,3
20110701|2010-10-18 10:00,18,187,187,187,187,2
20110701|2010-10-19 02:30,19,186.75,186.75,186.75,186.75,1
20110701|2010-10-19 03:00,19,187.15,187.35,187.15,187.35,3
20110701|2010-10-19 03:30,19,187.65,187.65,187.65,187.65,1
20110701|2010-10-19 05:00,19,187.7,187.7,187.7,187.7,1
20110701|2010-10-19 05:30,19,187.8,187.8,187.8,187.8,1
20110701|2010-10-19 06:00,19,188.5,189,188.5,189,8
20110701|2010-10-19 07:30,19,187.9,187.9,187.9,187.9,1
20110701|2010-10-19 08:00,19,185.9,186.8,185.9,186.8,4
20110701|2010-10-19 08:30,19,186.65,187.05,186.65,187.05,2
20110701|2010-10-19 09:00,19,187.5,187.95,187.5,187.95,3
20110701|2010-10-19 10:00,19,188.65,191.85,188.65,191.35,17
20110701|2010-10-19 10:30,19,190.45,191.75,190.45,191.75,19
20110701|2010-10-19 11:00,19,191.3,191.3,191.1,191.25,8
20110701|2010-10-19 11:30,19,190.85,191.3,190.85,190.9,18
20110701|2010-10-19 12:00,19,191.45,192.15,191.45,192.15,12
20110701|2010-10-19 12:30,19,192.5,192.5,191.05,191.05,8
20110701|2010-10-20 04:30,20,192.3,192.3,192.3,192.3,2
20110701|2010-10-20 06:00,20,192.7,192.9,192.7,192.85,9
20110701|2010-10-20 06:30,20,193.1,193.1,193.1,193.1,4
20110701|2010-10-20 07:00,20,193.6,195.75,193.6,195.75,18
20110701|2010-10-20 07:30,20,194.5,194.5,194.5,194.5,1
20110701|2010-10-20 08:30,20,194.5,194.5,194.5,194.5,1
20110701|2010-10-20 09:00,20,194.55,194.55,194.55,194.55,5
20110701|2010-10-20 09:30,20,194.3,197,194.3,197,81
20110701|2010-10-20 10:00,20,197,197,196.05,196.25,68
20110701|2010-10-20 10:30,20,195.45,195.5,195.2,195.2,17
20110701|2010-10-20 11:00,20,195.2,195.2,195.2,195.2,1
20110701|2010-10-20 11:30,20,195.5,195.5,195.5,195.5,2
20110701|2010-10-20 12:00,20,196.2,196.2,196.2,196.2,1
20110701|2010-10-20 12:30,20,195.65,195.65,195.65,195.65,2
20110701|2010-10-21 02:30,21,196,196,196,196,1
20110701|2010-10-21 03:00,21,196.5,196.75,196.5,196.75,6
20110701|2010-10-21 04:00,21,197,199.9,197,199.9,36
20110701|2010-10-21 04:30,21,200,200,200,200,4
20110701|2010-10-21 07:30,21,199.5,199.5,199.5,199.5,1
20110701|2010-10-21 08:00,21,199.6,199.6,199.6,199.6,1
20110701|2010-10-21 09:00,21,198.85,199.7,198.85,199.7,5
20110701|2010-10-21 09:30,21,199.7,199.7,199.3,199.3,3
20110701|2010-10-21 10:00,21,200,200,200,200,1
20110701|2010-10-21 10:30,21,200.7,201,200.7,201,35
20110701|2010-10-21 11:00,21,199.65,199.65,199.25,199.25,3
20110701|2010-10-21 11:30,21,198.75,198.75,198.25,198.25,3
20110701|2010-10-21 12:00,21,198.2,199.35,198.2,199.35,2
20110701|2010-10-21 12:30,21,199.6,199.6,199.6,199.6,5
20110701|2010-10-22 02:30,22,199.55,199.55,199.55,199.55,5
20110701|2010-10-22 03:00,22,198.2,198.2,198.2,198.2,3
20110701|2010-10-22 07:00,22,199.8,199.8,199.8,199.8,3
20110701|2010-10-22 07:30,22,200,200,199.25,199.25,3
20110701|2010-10-22 08:00,22,199.3,199.3,199.3,199.3,1
20110701|2010-10-22 08:30,22,199,199,199,199,1
20110701|2010-10-22 09:00,22,199,199,198.8,198.8,3
20110701|2010-10-22 09:30,22,197.95,197.95,197.95,197.95,1
20110701|2010-10-22 10:00,22,198.45,199.25,198.45,198.95,5
20110701|2010-10-22 10:30,22,198.85,198.85,198.05,198.05,4
20110701|2010-10-22 11:00,22,197.8,197.8,197.8,197.8,1
20110701|2010-10-22 11:30,22,196.5,196.5,196.5,196.5,3
20110701|2010-10-22 12:00,22,197.4,198,197.35,197.7,10
20110701|2010-10-22 12:30,22,197.45,197.45,197.1,197.1,4
20110701|2010-10-25 07:30,25,201,201,201,201,1
20110701|2010-10-25 08:00,25,201.1,201.1,201.1,201.1,3
20110701|2010-10-25 08:30,25,200.85,200.85,200.4,200.85,13
20110701|2010-10-25 09:00,25,200.85,201,200.35,201,5
20110701|2010-10-25 10:30,25,200.6,200.6,200,200,4
20110701|2010-10-25 12:30,25,200,200,200,200,1
20110701|2010-10-26 03:00,26,199.75,199.75,199.75,199.75,3
20110701|2010-10-26 05:30,26,200.3,200.3,200.3,200.3,1
20110701|2010-10-26 06:30,26,199.85,199.85,199.85,199.85,1
20110701|2010-10-26 07:00,26,199.2,199.4,199.2,199.25,3
20110701|2010-10-26 07:30,26,199.2,200.3,199.2,200.3,16
20110701|2010-10-26 08:00,26,200.3,200.3,200.3,200.3,1
20110701|2010-10-26 09:00,26,201.2,201.2,201.2,201.2,3
20110701|2010-10-26 09:30,26,201.5,203.55,200.35,201.05,28
20110701|2010-10-26 10:00,26,200.9,200.9,200.8,200.8,2
20110701|2010-10-26 10:30,26,199.6,199.6,199.6,199.6,1
20110701|2010-10-26 11:00,26,200.7,200.7,200.7,200.7,1
20110701|2010-10-26 11:30,26,201.2,201.25,201.2,201.25,2
20110701|2010-10-26 12:00,26,201.55,201.55,201.55,201.55,1
20110701|2010-10-26 12:30,26,201,201.95,201,201.2,9
20110701|2010-10-27 03:30,27,201.7,201.9,201.7,201.9,3
20110701|2010-10-27 05:00,27,202.05,202.05,202.05,202.05,1
20110701|2010-10-27 07:00,27,200.8,200.8,200.8,200.8,1
20110701|2010-10-27 07:30,27,201.9,201.9,201.9,201.9,1
20110701|2010-10-27 08:00,27,201.6,201.6,201.6,201.6,7
20110701|2010-10-27 09:00,27,200.5,200.55,200.5,200.55,2
20110701|2010-10-27 09:30,27,201.2,201.2,201.2,201.2,1
20110701|2010-10-27 10:00,27,201.3,201.45,201,201.45,8
20110701|2010-10-27 10:30,27,203,203,203,203,2
20110701|2010-10-27 11:30,27,201.4,201.4,201.4,201.4,1
20110701|2010-10-28 04:30,28,201,201,201,201,1
20110701|2010-10-28 05:00,28,201.2,201.4,201.2,201.35,8
20110701|2010-10-28 07:00,28,201.5,201.9,201.15,201.15,9
20110701|2010-10-28 08:00,28,199.3,199.7,199.3,199.7,24
20110701|2010-10-28 08:30,28,199.7,199.7,199.45,199.7,9
20110701|2010-10-28 09:00,28,199.4,199.4,199,199,7
20110701|2010-10-28 09:30,28,198.1,198.75,198.1,198.75,73
20110701|2010-10-28 10:00,28,198.2,198.4,198.1,198.35,5
20110701|2010-10-28 10:30,28,199,199,199,199,1
20110701|2010-10-28 11:00,28,198.9,198.9,198.1,198.1,18
20110701|2010-10-28 11:30,28,198.1,198.1,197.35,197.35,31
20110701|2010-10-28 12:00,28,197.25,197.25,197.15,197.15,2
20110701|2010-10-28 12:30,28,196.9,197.45,196.9,197.4,11
20110701|2010-10-29 02:30,29,197,197,197,197,2
20110701|2010-10-29 06:00,29,199.95,199.95,199.6,199.6,4
20110701|2010-10-29 06:30,29,199.35,199.35,199.35,199.35,2
20110701|2010-10-29 07:00,29,199.5,199.5,199.45,199.45,2
20110701|2010-10-29 07:30,29,199.9,199.9,199.5,199.5,8
20110701|2010-10-29 08:00,29,199.5,201.3,199.5,201.3,6
20110701|2010-10-29 08:30,29,200.65,200.75,200.65,200.7,3
20110701|2010-10-29 09:00,29,200.6,202.85,200.6,202,14
20110701|2010-10-29 09:30,29,201.7,202.5,201.7,202.5,2
20110701|2010-10-29 10:00,29,202,203.15,202,202.45,11
20110701|2010-10-29 10:30,29,203.25,203.25,202.1,202.1,6
20110701|2010-10-29 11:00,29,201.45,201.45,201.45,201.45,1
20110701|2010-10-29 11:30,29,201.85,201.85,201.75,201.75,4
20110701|2010-10-29 12:00,29,202.2,203.9,202.2,203.35,15
20110701|2010-10-29 12:30,29,203.5,203.5,202.85,202.85,16
20110701|2010-11-01 03:30,1,203.55,203.55,203.55,203.55,1
20110701|2010-11-01 08:30,1,200.1,200.1,199.75,199.75,2
20110701|2010-11-01 09:00,1,198.75,199.45,198.75,199.45,2
20110701|2010-11-01 12:00,1,198.65,198.65,198.55,198.55,6
20110701|2010-11-02 07:30,2,200.8,200.85,200.8,200.85,2
20110701|2010-11-02 12:00,2,200.15,200.5,200.15,200.5,53
20110701|2010-11-03 07:30,3,199.8,199.9,199.75,199.75,14
20110701|2010-11-03 08:00,3,200.2,201.4,200.2,201.4,65
20110701|2010-11-03 08:30,3,201.2,201.2,201,201.2,8
20110701|2010-11-03 09:00,3,201.45,201.45,200.55,201.4,16
20110701|2010-11-03 09:30,3,201.05,201.25,200.55,200.55,29
20110701|2010-11-03 10:00,3,200.55,200.55,195,195.8,243
20110701|2010-11-03 11:30,3,197.2,197.2,197.05,197.05,2
20110701|2010-11-03 12:30,3,197.3,197.3,197.3,197.3,1
20110701|2010-11-04 06:30,4,198.95,198.95,198.95,198.95,1
20110701|2010-11-04 07:00,4,199,199,199,199,1
20110701|2010-11-04 07:30,4,201.05,202.1,201.05,202.1,79
20110701|2010-11-04 08:00,4,202.3,202.4,202.3,202.4,5
20110701|2010-11-04 08:30,4,202.15,204.45,201.9,204.45,12
20110701|2010-11-04 09:00,4,206.4,208.35,204.85,205.9,15
20110701|2010-11-04 09:30,4,206,206,205.55,205.55,5
20110701|2010-11-04 10:00,4,205.4,205.5,205.4,205.5,2
20110701|2010-11-04 10:30,4,205,205.35,205,205.15,5
20110701|2010-11-04 11:30,4,205.9,205.9,205.9,205.9,1
20110701|2010-11-04 12:00,4,205.7,206.9,205.7,206.9,13
20110701|2010-11-04 12:30,4,205.65,205.7,205.6,205.6,3
20110701|2010-11-05 03:30,5,206.6,206.75,206.6,206.75,20
20110701|2010-11-05 04:30,5,204.55,204.65,204.45,204.45,6
20110701|2010-11-05 05:00,5,204.5,204.5,204.5,204.5,1
20110701|2010-11-05 07:00,5,206.05,206.05,206,206,6
20110701|2010-11-05 11:30,5,205.1,205.1,205.1,205.1,1
20110701|2010-11-05 12:00,5,205.6,206.25,205.6,206,11
20110701|2010-11-05 12:30,5,206,206,206,206,2
20110701|2010-11-08 04:00,8,206.35,206.45,206.35,206.4,5
20110701|2010-11-08 06:00,8,206.95,207.05,206.95,207.05,3
20110701|2010-11-08 06:30,8,206.95,208.35,206.95,208.35,22
20110701|2010-11-08 07:00,8,208.4,208.4,207.25,207.25,3
20110701|2010-11-08 07:30,8,207.75,207.9,207.75,207.85,4
20110701|2010-11-08 08:00,8,207.65,208.8,207.65,208.55,18
20110701|2010-11-08 08:30,8,208.55,208.55,208.55,208.55,32
20110701|2010-11-08 09:30,8,207.55,207.8,207.55,207.8,2
20110701|2010-11-08 10:00,8,208,210.3,208,209.15,49
20110701|2010-11-08 10:30,8,209.35,209.7,209.35,209.6,12
20110701|2010-11-08 11:00,8,209.35,209.35,208.25,208.25,3
20110701|2010-11-08 11:30,8,208.8,208.8,208.8,208.8,3
20110701|2010-11-08 12:00,8,208.8,209.9,208.8,209.45,24
20110701|2010-11-09 02:30,9,210,212.45,210,212.45,8
20110701|2010-11-09 03:00,9,213.05,215,213.05,215,14
20110701|2010-11-09 03:30,9,214.5,214.5,214.5,214.5,4
20110701|2010-11-09 04:00,9,215.05,215.05,215.05,215.05,1
20110701|2010-11-09 05:30,9,213.55,213.75,213.55,213.75,9
20110701|2010-11-09 06:00,9,214.15,214.45,214.05,214.45,10
20110701|2010-11-09 06:30,9,214,214.2,213.75,214.2,3
20110701|2010-11-09 07:00,9,214.2,214.65,214.2,214.65,17
20110701|2010-11-09 07:30,9,215.2,215.4,215.2,215.4,9
20110701|2010-11-09 08:00,9,215.4,215.45,215,215.4,7
20110701|2010-11-09 08:30,9,215.4,217,215.4,217,20
20110701|2010-11-09 09:00,9,216.9,218.25,216.75,217.8,27
20110701|2010-11-09 09:30,9,218.1,218.1,215.25,216.25,8
20110701|2010-11-09 10:00,9,216.3,216.3,216.3,216.3,1
20110701|2010-11-09 10:30,9,215.75,216.05,215.75,216,4
20110701|2010-11-09 11:30,9,217.7,218,217.65,218,6
20110701|2010-11-09 12:00,9,217.6,219.2,217.6,218.9,10
20110701|2010-11-09 12:30,9,218.8,218.9,218.8,218.9,3
20110701|2010-11-10 02:30,10,218.75,220,218.75,220,9
20110701|2010-11-10 05:00,10,217.1,217.1,217.1,217.1,1
20110701|2010-11-10 05:30,10,217,217.15,217,217.15,6
20110701|2010-11-10 06:30,10,217.2,217.5,217.1,217.1,3
20110701|2010-11-10 07:00,10,216.8,217.2,216.8,217.2,3
20110701|2010-11-10 07:30,10,216.9,216.95,215.6,215.8,9
20110701|2010-11-10 08:30,10,216.6,216.6,216.6,216.6,1
20110701|2010-11-10 09:00,10,216.6,216.6,215,215,7
20110701|2010-11-10 09:30,10,213.75,213.75,213.3,213.45,12
20110701|2010-11-10 10:00,10,213.2,214,213.2,214,4
20110701|2010-11-10 10:30,10,214.7,214.7,214.55,214.55,5
20110701|2010-11-10 11:00,10,214.55,214.55,214.35,214.35,3
20110701|2010-11-10 11:30,10,214.45,214.45,213.1,213.2,14
20110701|2010-11-10 12:00,10,213.75,213.75,213.75,213.75,1
20110701|2010-11-10 12:30,10,213.65,214.2,213.65,214,6
20110701|2010-11-11 02:30,11,213.5,214.8,213.5,214.8,13
20110701|2010-11-11 03:30,11,214.7,214.7,214.7,214.7,1
20110701|2010-11-11 06:00,11,213.65,213.65,213.6,213.6,2
20110701|2010-11-11 08:00,11,212.2,212.25,212.2,212.2,4
20110701|2010-11-11 08:30,11,211.3,211.6,211.3,211.4,20
20110701|2010-11-11 09:00,11,211.55,211.55,211.55,211.55,1
20110701|2010-11-11 09:30,11,211,211,211,211,4
20110701|2010-11-11 10:00,11,211,211,207.9,207.9,3
20110701|2010-11-11 10:30,11,208.7,208.7,208.5,208.5,3
20110701|2010-11-11 11:00,11,209.2,209.6,209.2,209.6,10
20110701|2010-11-11 11:30,11,211,211,210.1,210.1,5
20110701|2010-11-11 12:00,11,210.4,210.4,210.3,210.3,2
20110701|2010-11-11 12:30,11,209.55,209.75,208.4,208.45,10
20110701|2010-11-12 02:30,12,208.3,208.3,208.3,208.3,2
20110701|2010-11-12 03:00,12,206.7,206.8,206.7,206.8,2
20110701|2010-11-12 04:00,12,206.45,206.45,206.45,206.45,1
20110701|2010-11-12 07:00,12,204,204,203.85,203.9,4
20110701|2010-11-12 07:30,12,204.65,205.55,204.65,205.55,5
20110701|2010-11-12 08:30,12,206,206,206,206,3
20110701|2010-11-12 09:00,12,206.85,206.85,206.85,206.85,1
20110701|2010-11-12 10:00,12,205.25,205.45,205.05,205.05,3
20110701|2010-11-12 10:30,12,205,205,205,205,1
20110701|2010-11-12 11:00,12,205.05,205.05,204.05,204.05,2
20110701|2010-11-12 11:30,12,203.75,203.75,203.7,203.7,4
20110701|2010-11-12 12:00,12,202.85,203.1,202.6,202.95,6
20110701|2010-11-12 12:30,12,203.95,204.55,203.8,204.55,9
20110701|2010-11-15 05:30,15,207.9,207.9,207.9,207.9,3
20110701|2010-11-15 06:00,15,206.15,206.15,206.15,206.15,16
20110701|2010-11-15 06:30,15,206.15,206.15,206.15,206.15,3
20110701|2010-11-15 08:00,15,206.45,206.45,206.45,206.45,1
20110701|2010-11-15 09:00,15,205.55,205.55,205.25,205.3,12
20110701|2010-11-15 10:00,15,204.8,204.8,204.8,204.8,5
20110701|2010-11-15 10:30,15,204.9,204.9,204.9,204.9,3
20110701|2010-11-15 11:00,15,206.25,206.25,206.25,206.25,2
20110701|2010-11-15 11:30,15,206.7,206.7,206.7,206.7,1
20110701|2010-11-16 02:30,16,206.7,207.2,206.6,207.2,9
20110701|2010-11-16 05:00,16,205.8,205.8,205.8,205.8,2
20110701|2010-11-16 08:00,16,203.6,203.6,203.6,203.6,1
20110701|2010-11-16 08:30,16,203.2,203.2,203.2,203.2,1
20110701|2010-11-16 09:00,16,203,203,200.45,200.45,4
20110701|2010-11-16 09:30,16,200.8,200.8,200.75,200.75,3
20110701|2010-11-16 10:00,16,201.6,201.6,200.65,200.8,6
20110701|2010-11-16 10:30,16,200.4,200.4,200.4,200.4,1
20110701|2010-11-16 12:00,16,199.7,199.7,199.7,199.7,1
20110701|2010-11-16 12:30,16,199.95,200.65,199.95,200.65,2
20110701|2010-11-17 02:30,17,198.3,198.3,198.25,198.25,2
20110701|2010-11-17 03:00,17,198,198,198,198,1
20110701|2010-11-17 06:30,17,197.95,197.95,197.95,197.95,1
20110701|2010-11-17 07:00,17,198.75,198.75,198.75,198.75,1
20110701|2010-11-17 07:30,17,200,202,200,202,13
20110701|2010-11-17 08:30,17,198.55,198.85,198.55,198.85,2
20110701|2010-11-17 09:30,17,202.35,202.4,202.35,202.4,2
20110701|2010-11-17 10:00,17,201,201,201,201,3
20110701|2010-11-17 10:30,17,201,201,200.55,200.55,9
20110701|2010-11-17 11:00,17,200.8,200.9,200.8,200.9,12
20110701|2010-11-17 11:30,17,201.2,201.2,201.2,201.2,1
20110701|2010-11-17 12:00,17,201.8,202.2,201.8,202.05,25
20110701|2010-11-17 12:30,17,202.55,202.55,202.55,202.55,1
20110701|2010-11-18 02:30,18,203.3,203.9,203.3,203.9,5
20110701|2010-11-18 03:00,18,204.4,204.4,204.4,204.4,4
20110701|2010-11-18 03:30,18,205.75,205.75,205.75,205.75,4
20110701|2010-11-18 05:00,18,205.7,205.7,205.7,205.7,2
20110701|2010-11-18 06:00,18,206.35,206.35,206.2,206.3,6
20110701|2010-11-18 06:30,18,206.5,207.1,206.4,207.05,10
20110701|2010-11-18 07:00,18,207.7,207.7,206.7,206.7,4
20110701|2010-11-18 07:30,18,208.85,208.95,208.2,208.2,14
20110701|2010-11-18 08:00,18,206.85,207.3,206.85,207.25,3
20110701|2010-11-18 09:00,18,208.2,208.2,208.2,208.2,3
20110701|2010-11-18 10:00,18,208,208.15,207.9,207.9,3
20110701|2010-11-18 10:30,18,208.7,209,208,208.3,9
20110701|2010-11-18 11:00,18,208.4,209.9,207.9,209.9,6
20110701|2010-11-18 11:30,18,209.55,209.55,209.55,209.55,1
20110701|2010-11-18 12:00,18,209.05,210.35,209.05,210.1,28
20110701|2010-11-18 12:30,18,210.65,210.65,210.45,210.45,2
20110701|2010-11-19 03:00,19,210,210,210,210,2
20110701|2010-11-19 04:30,19,209.75,209.75,209.75,209.75,2
20110701|2010-11-19 05:00,19,209.95,210.15,209.95,210.15,2
20110701|2010-11-19 06:00,19,209.25,209.25,209.15,209.15,10
20110701|2010-11-19 08:30,19,208.3,208.3,208.3,208.3,2
20110701|2010-11-19 09:00,19,207.4,207.4,207.4,207.4,6
20110701|2010-11-19 09:30,19,207.5,209.85,207.5,209.85,4
20110701|2010-11-19 10:00,19,209.4,209.4,209.2,209.25,17
20110701|2010-11-19 10:30,19,209.3,209.5,209.25,209.25,5
20110701|2010-11-19 11:00,19,209.85,209.95,209.5,209.95,24
20110701|2010-11-19 12:00,19,210,210,209.9,209.9,3
20110701|2010-11-22 02:30,22,212,212.05,212,212.05,2
20110701|2010-11-22 04:30,22,212.3,212.3,212.3,212.3,2
20110701|2010-11-22 10:30,22,206.75,206.75,206.75,206.75,1
20110701|2010-11-22 11:00,22,206.55,206.55,206.55,206.55,1
20110701|2010-11-22 11:30,22,206.25,206.25,206.25,206.25,2
20110701|2010-11-22 12:00,22,207.1,207.1,206.75,206.75,4
20110701|2010-11-23 05:00,23,204.6,204.6,204.6,204.6,5
20110701|2010-11-23 09:00,23,204.35,204.6,204.3,204.6,26
20110701|2010-11-23 09:30,23,204.15,204.35,204.15,204.25,8
20110701|2010-11-23 10:30,23,206.3,207.15,206.3,207.15,3
20110701|2010-11-23 11:30,23,206.45,206.45,206.45,206.45,1
20110701|2010-11-23 12:00,23,208.7,210,208.7,210,3
20110701|2010-11-23 12:30,23,210.05,210.05,209.7,209.7,7
20110701|2010-11-24 02:30,24,210.55,211.7,210.55,211.7,4
20110701|2010-11-24 03:00,24,209.9,209.9,209,209,5
20110701|2010-11-24 03:30,24,209,209,209,209,1
20110701|2010-11-24 04:30,24,209.2,209.2,209.2,209.2,1
20110701|2010-11-24 05:00,24,209.75,209.75,209.75,209.75,1
20110701|2010-11-24 10:00,24,207.75,207.75,207.5,207.5,4
20110701|2010-11-24 10:30,24,207,207,206.9,206.9,3
20110701|2010-11-24 11:00,24,207,207,207,207,1
20110701|2010-11-24 12:00,24,208,208.1,207.2,207.2,4
20110701|2010-11-26 02:30,26,207.35,207.35,207.35,207.35,8
20110701|2010-11-26 03:00,26,205.6,205.6,205.6,205.6,1
20110701|2010-11-26 07:00,26,205.6,205.6,205.6,205.6,1
20110701|2010-11-26 07:30,26,204.6,204.6,204.45,204.45,11
20110701|2010-11-26 08:00,26,205.4,205.7,205.4,205.7,13
20110701|2010-11-26 08:30,26,205,205,205,205,2
20110701|2010-11-26 11:30,26,204,204,202,202.7,6
20110701|2010-11-29 03:00,29,202.5,202.5,202.5,202.5,1
20110701|2010-11-29 04:30,29,201.15,201.15,200.95,200.95,3
20110701|2010-11-29 05:00,29,201,201,200.85,200.85,2
20110701|2010-11-29 06:30,29,200.25,200.25,200.25,200.25,1
20110701|2010-11-29 07:30,29,199.55,199.55,199.55,199.55,1
20110701|2010-11-29 08:00,29,199.45,199.45,199.45,199.45,1
20110701|2010-11-29 08:30,29,199,200,199,200,16
20110701|2010-11-29 09:00,29,202.25,202.85,202.25,202.55,7
20110701|2010-11-29 09:30,29,202.25,202.25,202.2,202.2,2
20110701|2010-11-29 10:30,29,202.2,202.85,202.2,202.6,4
20110701|2010-11-29 11:00,29,202.85,202.85,202.85,202.85,1
20110701|2010-11-29 11:30,29,203.25,203.25,203.2,203.2,3
20110701|2010-11-29 12:00,29,202.35,202.35,202.35,202.35,6
20110701|2010-11-30 02:30,30,202.85,202.85,202.85,202.85,1
20110701|2010-11-30 03:30,30,202.7,202.75,202.7,202.75,4
20110701|2010-11-30 07:00,30,201.4,201.4,200.2,200.2,4
20110701|2010-11-30 07:30,30,201.25,201.25,201.25,201.25,2
20110701|2010-11-30 08:00,30,202,202,201.35,201.35,10
20110701|2010-11-30 08:30,30,202,202.3,202,202.3,2
20110701|2010-11-30 09:00,30,201,201,201,201,1
20110701|2010-11-30 09:30,30,200.95,201.25,200.85,200.85,22
20110701|2010-11-30 10:00,30,200.7,200.75,200.6,200.75,19
20110701|2010-11-30 10:30,30,200.75,201,200.75,201,8
20110701|2010-11-30 11:00,30,200.85,200.85,200.85,200.85,1
20110701|2010-11-30 11:30,30,201.45,201.45,201.45,201.45,1
20110701|2010-11-30 12:00,30,201.3,201.65,201,201.45,21
20110701|2010-11-30 12:30,30,201,201,200.95,200.95,2
20110701|2010-12-01 02:30,1,201.65,201.65,201.65,201.65,4
20110701|2010-12-01 04:00,1,200.5,200.5,200.5,200.5,7
20110701|2010-12-01 06:30,1,202.1,202.1,202.1,202.1,3
20110701|2010-12-01 07:00,1,201,201,201,201,1
20110701|2010-12-01 07:30,1,200.6,200.6,200.6,200.6,2
20110701|2010-12-01 08:30,1,201.2,201.2,201.2,201.2,7
20110701|2010-12-01 09:00,1,201.15,201.15,201.1,201.1,2
20110701|2010-12-01 10:00,1,201.15,201.3,201.15,201.3,22
20110701|2010-12-01 10:30,1,201.35,203.35,201.35,203.1,55
20110701|2010-12-01 11:00,1,204.5,205.4,204.35,204.35,20
20110701|2010-12-01 11:30,1,204.25,204.35,204,204.15,8
20110701|2010-12-01 12:00,1,205,205.35,204.35,204.35,18
20110701|2010-12-01 12:30,1,202.5,202.7,202.2,202.7,7
20110701|2010-12-02 02:30,2,203.15,203.15,203,203,2
20110701|2010-12-02 04:30,2,203.4,203.4,203.4,203.4,2
20110701|2010-12-02 05:00,2,203.4,203.5,203.4,203.5,8
20110701|2010-12-02 06:00,2,203.95,203.95,203.95,203.95,10
20110701|2010-12-02 08:00,2,203.05,203.05,203.05,203.05,1
20110701|2010-12-02 09:30,2,203.8,203.95,202,202,6
20110701|2010-12-02 10:00,2,203.05,203.05,203,203,2
20110701|2010-12-02 10:30,2,203.35,204.5,203.3,204.5,5
20110701|2010-12-02 11:00,2,204.5,204.6,204.5,204.6,2
20110701|2010-12-02 11:30,2,203.25,203.25,203.25,203.25,3
20110701|2010-12-02 12:00,2,204,204,204,204,1
20110701|2010-12-02 12:30,2,203.75,203.75,203.75,203.75,1
20110701|2010-12-03 03:30,3,204.4,205.5,204.4,205.5,4
20110701|2010-12-03 06:00,3,205.8,205.8,205.8,205.8,1
20110701|2010-12-03 07:00,3,205.7,205.8,205.7,205.8,6
20110701|2010-12-03 07:30,3,205.65,206.45,205.65,206.2,8
20110701|2010-12-03 08:00,3,205.8,205.8,205.8,205.8,1
20110701|2010-12-03 08:30,3,206.1,206.1,206.1,206.1,4
20110701|2010-12-03 09:00,3,206.1,206.1,206.1,206.1,1
20110701|2010-12-03 09:30,3,206.1,206.1,206,206,3
20110701|2010-12-03 10:00,3,205.65,205.95,205.65,205.7,8
20110701|2010-12-03 10:30,3,205.8,205.8,205.6,205.6,9
20110701|2010-12-03 11:00,3,205.45,205.65,205.45,205.65,5
20110701|2010-12-03 11:30,3,205.1,205.75,205.05,205.7,10
20110701|2010-12-03 12:00,3,205.4,205.4,205,205,3
20110701|2010-12-03 12:30,3,204.8,205,204.25,204.25,7
20110701|2010-12-06 02:30,6,204,204,204,204,1
20110701|2010-12-06 07:30,6,206.1,206.8,206.1,206.8,9
20110701|2010-12-06 08:00,6,207.65,207.65,207.65,207.65,1
20110701|2010-12-06 08:30,6,207.6,208.35,207.6,208.35,14
20110701|2010-12-06 09:00,6,208.35,208.7,208.05,208.7,12
20110701|2010-12-06 09:30,6,208.8,209.7,208.8,209.7,8
20110701|2010-12-06 10:00,6,209.4,209.4,208.75,208.75,11
20110701|2010-12-06 10:30,6,208.6,208.6,208.35,208.35,2
20110701|2010-12-06 11:00,6,208,208.25,207.85,207.85,4
20110701|2010-12-06 11:30,6,207.4,207.4,207,207.1,6
20110701|2010-12-06 12:00,6,207.45,208.8,207.45,208.8,90
20110701|2010-12-06 12:30,6,209.15,209.15,208.95,208.95,3
20110701|2010-12-07 02:30,7,209.45,209.45,209.45,209.45,3
20110701|2010-12-07 03:00,7,209.6,210.45,209.6,210.45,6
20110701|2010-12-07 03:30,7,211,211,211,211,1
20110701|2010-12-07 05:00,7,211,211,211,211,3
20110701|2010-12-07 05:30,7,211,211,211,211,1
20110701|2010-12-07 06:30,7,211,211,211,211,3
20110701|2010-12-07 07:00,7,211,211,210.85,210.85,4
20110701|2010-12-07 07:30,7,210.4,210.4,210.4,210.4,1
20110701|2010-12-07 08:00,7,209.75,209.75,209.75,209.75,1
20110701|2010-12-07 08:30,7,209.6,210,209.6,210,2
20110701|2010-12-07 09:00,7,210,210,210,210,1
20110701|2010-12-07 09:30,7,209.45,210,209.45,210,11
20110701|2010-12-07 10:00,7,209,209,209,209,1
20110701|2010-12-07 10:30,7,208.95,208.95,208.5,208.5,4
20110701|2010-12-07 11:00,7,208.15,208.55,208.15,208.5,40
20110701|2010-12-07 11:30,7,208,208.1,208,208.1,6
20110701|2010-12-07 12:00,7,208.15,208.15,208.1,208.1,2
20110701|2010-12-07 12:30,7,208.1,208.1,208.1,208.1,6
20110701|2010-12-08 02:30,8,206.55,206.75,206.5,206.5,16
20110701|2010-12-08 04:00,8,206,206,206,206,3
20110701|2010-12-08 05:00,8,206,206,205.75,205.75,5
20110701|2010-12-08 07:00,8,206.5,206.5,206.5,206.5,1
20110701|2010-12-08 07:30,8,208.6,208.6,208.6,208.6,26
20110701|2010-12-08 09:30,8,205.25,205.25,201.9,202.45,31
20110701|2010-12-08 10:00,8,202.6,203.05,202.6,203.05,7
20110701|2010-12-08 11:30,8,204.85,204.85,204.8,204.8,2
20110701|2010-12-08 12:00,8,205.1,205.1,205.1,205.1,1
20110701|2010-12-08 12:30,8,205.2,205.9,205.2,205.9,8
20110701|2010-12-09 02:30,9,206.4,206.4,206.3,206.4,8
20110701|2010-12-09 03:00,9,206.4,206.4,206.1,206.2,7
20110701|2010-12-09 03:30,9,206,206,206,206,1
20110701|2010-12-09 04:00,9,206,206,206,206,1
20110701|2010-12-09 05:00,9,206.9,206.9,206.9,206.9,1
20110701|2010-12-09 06:00,9,206.25,206.25,206.25,206.25,1
20110701|2010-12-09 06:30,9,207.3,207.3,206.8,206.8,3
20110701|2010-12-09 08:00,9,206,206,206,206,1
20110701|2010-12-09 08:30,9,206,206,205,205,2
20110701|2010-12-09 09:00,9,205.2,205.2,205.2,205.2,9
20110701|2010-12-09 09:30,9,205.25,205.25,205.25,205.25,1
20110701|2010-12-09 10:30,9,205.6,205.6,205.6,205.6,1
20110701|2010-12-09 11:00,9,205.6,205.6,205.3,205.5,4
20110701|2010-12-09 11:30,9,205.7,206.1,205.5,205.5,27
20110701|2010-12-09 12:00,9,205.85,205.85,205.25,205.25,6
20110701|2010-12-09 12:30,9,205.1,205.1,205.1,205.1,2
20110701|2010-12-10 05:30,10,205.45,205.45,205.45,205.45,1
20110701|2010-12-10 06:30,10,205.85,205.85,205.85,205.85,1
20110701|2010-12-10 07:00,10,205.85,205.85,205.85,205.85,1
20110701|2010-12-10 08:00,10,204.85,205.25,204.85,205.25,3
20110701|2010-12-10 08:30,10,205.15,205.7,205.15,205.7,3
20110701|2010-12-10 09:00,10,205.05,205.05,205.05,205.05,2
20110701|2010-12-10 09:30,10,204.7,208.4,204.7,207.65,22
20110701|2010-12-10 10:00,10,207.9,210,207.9,209.75,58
20110701|2010-12-10 10:30,10,209.7,210.4,209.7,210.4,7
20110701|2010-12-10 11:00,10,210.55,210.6,209.55,210.05,19
20110701|2010-12-10 11:30,10,209.35,209.35,209.3,209.3,14
20110701|2010-12-10 12:00,10,209,209.9,209,209.9,4
20110701|2010-12-10 12:30,10,209.95,209.95,209.45,209.55,9
20110701|2010-12-13 03:30,13,210,210,210,210,1
20110701|2010-12-13 04:30,13,210.45,210.45,210.45,210.45,1
20110701|2010-12-13 06:30,13,211.1,211.1,211.1,211.1,2
20110701|2010-12-13 07:00,13,211.55,212,211.35,211.7,14
20110701|2010-12-13 07:30,13,211.3,211.3,210.5,210.5,3
20110701|2010-12-13 08:00,13,211.9,215.7,211.9,215.35,53
20110701|2010-12-13 08:30,13,215.65,217.75,215.65,216.65,18
20110701|2010-12-13 09:00,13,216.5,216.5,215.5,216.15,5
20110701|2010-12-13 09:30,13,216,216.9,216,216.4,18
20110701|2010-12-13 10:00,13,216.7,216.8,216.45,216.45,7
20110701|2010-12-13 10:30,13,216.7,216.75,216.55,216.75,7
20110701|2010-12-13 11:00,13,216.8,217,216.75,216.85,10
20110701|2010-12-13 11:30,13,217,217.2,216.9,217.2,12
20110701|2010-12-13 12:00,13,217.45,218.05,217.45,218,29
20110701|2010-12-13 12:30,13,217.95,217.95,217.95,217.95,1
20110701|2010-12-14 04:00,14,218.05,218.55,218.05,218.55,6
20110701|2010-12-14 04:30,14,218.65,218.85,218.65,218.85,3
20110701|2010-12-14 05:00,14,218.9,219.35,218.9,219.35,9
20110701|2010-12-14 05:30,14,219.75,220.1,219.7,220.1,6
20110701|2010-12-14 06:00,14,220.1,220.25,220.1,220.15,4
20110701|2010-12-14 06:30,14,218.65,218.85,218.65,218.85,3
20110701|2010-12-14 07:00,14,219,219,217.75,217.75,20
20110701|2010-12-14 07:30,14,218,218.25,217.4,217.4,7
20110701|2010-12-14 08:00,14,217.25,217.55,217.25,217.55,3
20110701|2010-12-14 08:30,14,217,217.15,217,217.15,2
20110701|2010-12-14 09:00,14,217,217.45,216.55,217.45,7
20110701|2010-12-14 09:30,14,217.35,217.35,217.35,217.35,1
20110701|2010-12-14 10:00,14,216,216,216,216,4
20110701|2010-12-14 10:30,14,216,216,216,216,1
20110701|2010-12-14 12:00,14,216.95,217.25,216.95,217.25,8
20110701|2010-12-14 12:30,14,217.3,217.3,217.15,217.3,6
20110701|2010-12-15 02:30,15,216.95,216.95,215.65,215.65,16
20110701|2010-12-15 03:00,15,216.2,216.2,216.2,216.2,3
20110701|2010-12-15 03:30,15,216.2,216.2,215.95,215.95,6
20110701|2010-12-15 04:30,15,216.3,216.3,216,216.15,7
20110701|2010-12-15 07:00,15,216.75,216.75,216.7,216.7,6
20110701|2010-12-15 07:30,15,217.3,217.8,217.3,217.8,6
20110701|2010-12-15 08:00,15,218,218,217.9,217.9,3
20110701|2010-12-15 08:30,15,217.65,217.65,217.15,217.5,22
20110701|2010-12-15 09:00,15,217.65,217.9,217.5,217.9,19
20110701|2010-12-15 09:30,15,218,219.25,218,218.7,13
20110701|2010-12-15 10:00,15,219.25,219.35,219.15,219.15,5
20110701|2010-12-15 10:30,15,219,219.3,218.45,219.3,10
20110701|2010-12-15 11:00,15,219.3,220.55,218.55,218.55,21
20110701|2010-12-15 11:30,15,218.55,218.55,217.1,217.8,31
20110701|2010-12-15 12:00,15,218,218,217.75,217.75,8
20110701|2010-12-16 02:30,16,218.75,218.75,218.55,218.55,5
20110701|2010-12-16 03:30,16,218.2,218.2,218.2,218.2,2
20110701|2010-12-16 05:30,16,216.85,216.85,216.85,216.85,1
20110701|2010-12-16 06:00,16,216.65,216.7,216.3,216.3,63
20110701|2010-12-16 06:30,16,216.1,216.1,216.1,216.1,15
20110701|2010-12-16 07:00,16,217,217,216.8,217,8
20110701|2010-12-16 07:30,16,216.8,217.8,216.75,217.8,12
20110701|2010-12-16 08:00,16,217.5,217.5,217.5,217.5,4
20110701|2010-12-16 08:30,16,217.7,217.7,217.7,217.7,2
20110701|2010-12-16 09:00,16,217.3,217.45,217.25,217.25,10
20110701|2010-12-16 09:30,16,217.25,217.25,214.7,215.8,27
20110701|2010-12-16 10:00,16,215.8,216.25,215.8,215.95,5
20110701|2010-12-16 10:30,16,216,216,216,216,1
20110701|2010-12-16 11:00,16,216.55,216.55,216.5,216.5,5
20110701|2010-12-16 11:30,16,216.5,216.5,216.5,216.5,3
20110701|2010-12-16 12:00,16,216.5,217,216.5,216.85,22
20110701|2010-12-17 02:30,17,218,218,218,218,13
20110701|2010-12-17 04:30,17,218.95,218.95,218.95,218.95,2
20110701|2010-12-17 05:30,17,218.8,219.1,218.8,219.1,3
20110701|2010-12-17 06:30,17,218.55,218.75,218.55,218.75,3
20110701|2010-12-17 07:00,17,218.9,218.9,218.8,218.8,3
20110701|2010-12-17 07:30,17,218.55,219.9,218.55,219.5,29
20110701|2010-12-17 08:00,17,219.85,219.85,219.5,219.5,9
20110701|2010-12-17 08:30,17,219.3,219.35,219.2,219.35,3
20110701|2010-12-17 09:00,17,219.25,225.25,219.2,223.5,121
20110701|2010-12-17 09:30,17,223.25,225,222.45,222.45,21
20110701|2010-12-17 10:00,17,222.7,223.5,222.7,223,9
20110701|2010-12-17 10:30,17,223.35,223.95,223.25,223.25,22
20110701|2010-12-17 11:00,17,223.45,223.45,223.25,223.25,3
20110701|2010-12-17 11:30,17,223,223.5,223,223.4,11
20110701|2010-12-17 12:00,17,224.3,225.75,223.8,225.6,57
20110701|2010-12-17 12:30,17,225.75,226.25,225.2,226.05,24
20110701|2010-12-20 02:30,20,225,225.65,224.85,225.5,19
20110701|2010-12-20 03:00,20,224.85,225.5,224.65,224.65,12
20110701|2010-12-20 03:30,20,224.9,224.9,224.85,224.85,2
20110701|2010-12-20 06:30,20,226.3,226.3,226.3,226.3,1
20110701|2010-12-20 07:00,20,225.75,225.85,225.75,225.85,2
20110701|2010-12-20 07:30,20,226.5,226.55,226.5,226.55,2
20110701|2010-12-20 08:00,20,226,226,226,226,1
20110701|2010-12-20 08:30,20,224.45,224.45,224.45,224.45,3
20110701|2010-12-20 09:00,20,224,224.15,224,224.15,2
20110701|2010-12-20 09:30,20,224.35,224.4,224.35,224.4,2
20110701|2010-12-20 10:00,20,225.4,225.4,225.25,225.25,8
20110701|2010-12-20 10:30,20,226,226,225,225,6
20110701|2010-12-20 11:00,20,225,226,225,225.7,5
20110701|2010-12-20 12:00,20,224.15,224.15,224.15,224.15,2
20110701|2010-12-20 12:30,20,224.8,224.8,224.8,224.8,1
20110701|2010-12-21 04:30,21,224.85,224.85,224.85,224.85,1
20110701|2010-12-21 05:00,21,224.5,224.5,224.2,224.2,9
20110701|2010-12-21 05:30,21,224,224,224,224,1
20110701|2010-12-21 06:00,21,224.6,224.6,224.6,224.6,9
20110701|2010-12-21 06:30,21,224.5,225.75,224.5,225.75,23
20110701|2010-12-21 07:00,21,226.7,230.7,226.7,230.7,22
20110701|2010-12-21 07:30,21,230.5,233,230.5,230.55,17
20110701|2010-12-21 08:00,21,233.3,233.75,232.4,232.65,124
20110701|2010-12-21 08:30,21,232.45,232.55,231.75,231.8,9
20110701|2010-12-21 09:00,21,231.75,232.4,230.7,232.4,20
20110701|2010-12-21 09:30,21,232.25,232.25,231.9,232.15,8
20110701|2010-12-21 10:00,21,232.55,233.2,232.4,233.2,11
20110701|2010-12-21 10:30,21,233.15,233.5,232.75,233.5,21
20110701|2010-12-21 11:00,21,231.8,232.55,231.8,232.25,4
20110701|2010-12-21 11:30,21,232.55,232.65,232.55,232.6,20
20110701|2010-12-21 12:00,21,233.15,234.3,233,234.15,40
20110701|2010-12-21 12:30,21,233.75,234.85,233.75,234.85,7
20110701|2010-12-22 02:30,22,234.05,234.05,234.05,234.05,1
20110701|2010-12-22 03:30,22,236.25,236.25,236.25,236.25,30
20110701|2010-12-22 04:00,22,236.3,240,236.3,240,11
20110701|2010-12-22 05:00,22,240.85,241,240.2,240.2,6
20110701|2010-12-22 05:30,22,240.4,241,240.4,240.8,19
20110701|2010-12-22 07:00,22,238.5,239.75,237.55,239.75,26
20110701|2010-12-22 07:30,22,237.4,237.4,237.4,237.4,2
20110701|2010-12-22 08:00,22,237,237.25,235.7,235.7,16
20110701|2010-12-22 08:30,22,233.1,234,232.25,234,13
20110701|2010-12-22 09:00,22,233.6,233.6,233.3,233.45,7
20110701|2010-12-22 09:30,22,233.25,233.25,233.25,233.25,1
20110701|2010-12-22 10:30,22,233.05,233.05,233,233,2
20110701|2010-12-22 11:00,22,233.35,233.35,232.7,232.7,6
20110701|2010-12-22 11:30,22,231.15,231.15,229.2,229.95,10
20110701|2010-12-22 12:00,22,230.3,230.35,229.05,229.1,60
20110701|2010-12-22 12:30,22,232,232.95,232,232.95,4
20110701|2010-12-23 03:00,23,233.9,233.9,233.9,233.9,1
20110701|2010-12-23 03:30,23,232.05,232.05,231.9,231.9,20
20110701|2010-12-23 05:00,23,233.6,233.95,233.6,233.95,3
20110701|2010-12-23 05:30,23,235,235.15,234.25,234.25,4
20110701|2010-12-23 06:00,23,234.2,234.75,234.2,234.75,6
20110701|2010-12-23 06:30,23,234,234,233.95,233.95,3
20110701|2010-12-23 07:00,23,234.35,234.35,234.35,234.35,4
20110701|2010-12-23 07:30,23,232.8,232.8,230.4,230.45,16
20110701|2010-12-23 08:00,23,229.7,231.85,229.7,231.85,23
20110701|2010-12-23 08:30,23,231.85,234.5,231.85,234.1,29
20110701|2010-12-23 09:00,23,233.6,233.6,232.2,232.6,13
20110701|2010-12-23 09:30,23,234,234.1,233,234.1,9
20110701|2010-12-23 10:00,23,233.75,235.7,233.75,235,27
20110701|2010-12-23 10:30,23,234.35,236.45,234.35,236.45,17
20110701|2010-12-23 11:00,23,235.65,236,235.5,236,8
20110701|2010-12-23 11:30,23,235.85,235.95,235.4,235.95,22
20110701|2010-12-23 12:00,23,235.2,236.3,235.2,236.3,18
20110701|2010-12-23 12:30,23,236,237.45,236,237.25,35
20110701|2010-12-27 07:30,27,234.05,234.05,233.95,234.05,3
20110701|2010-12-27 08:00,27,234.35,234.35,234,234,8
20110701|2010-12-27 09:00,27,235.3,235.3,235.3,235.3,3
20110701|2010-12-27 09:30,27,235.25,235.25,235.15,235.15,9
20110701|2010-12-27 10:30,27,235.95,236.7,235.95,236.7,10
20110701|2010-12-27 11:00,27,237.4,238.15,237.4,238.15,7
20110701|2010-12-27 11:30,27,237.5,237.5,237.5,237.5,1
20110701|2010-12-28 06:30,28,239,239.1,239,239.1,2
20110701|2010-12-28 07:00,28,239.15,239.15,238.65,238.8,26
20110701|2010-12-28 07:30,28,237,238.1,237,237.8,8
20110701|2010-12-28 09:00,28,237.9,237.9,237.9,237.9,1
20110701|2010-12-28 09:30,28,238.35,239.3,238.3,239.3,12
20110701|2010-12-28 10:00,28,239.2,239.4,239.2,239.4,15
20110701|2010-12-28 10:30,28,239.2,239.75,239.2,239.3,3
20110701|2010-12-28 11:00,28,239.05,239.4,239.05,239.4,2
20110701|2010-12-28 11:30,28,239.5,239.65,239.45,239.45,7
20110701|2010-12-28 12:00,28,239.5,239.5,239.4,239.4,3
20110701|2010-12-28 12:30,28,239.4,239.4,239.4,239.4,1
20110701|2010-12-29 05:00,29,239.75,239.75,239.75,239.75,1
20110701|2010-12-29 06:00,29,238.1,238.1,238.1,238.1,2
20110701|2010-12-29 06:30,29,237.15,237.5,237.15,237.5,8
20110701|2010-12-29 07:00,29,237.55,237.6,237.55,237.6,4
20110701|2010-12-29 07:30,29,235.5,235.5,235.5,235.5,4
20110701|2010-12-29 08:00,29,238.5,239.3,238.5,239.3,12
20110701|2010-12-29 08:30,29,238.85,238.85,238.85,238.85,2
20110701|2010-12-29 09:00,29,239.45,239.45,239.45,239.45,1
20110701|2010-12-29 09:30,29,239.5,239.5,239.5,239.5,1
20110701|2010-12-29 10:00,29,239.4,240.55,239.4,240.55,8
20110701|2010-12-29 10:30,29,240.55,240.6,239.9,240.05,23
20110701|2010-12-29 11:00,29,240.2,240.2,240.15,240.15,2
20110701|2010-12-29 11:30,29,239.2,239.6,239.2,239.6,3
20110701|2010-12-29 12:00,29,239.5,240.1,239.5,239.85,25
20110701|2010-12-29 12:30,29,239.5,239.85,239.5,239.85,14
20110701|2010-12-30 02:30,30,239,239,238.1,238.1,6
20110701|2010-12-30 03:30,30,240.45,240.45,240.45,240.45,3
20110701|2010-12-30 04:00,30,240.45,240.5,240.35,240.5,10
20110701|2010-12-30 05:30,30,241.35,241.8,241.35,241.8,3
20110701|2010-12-30 07:00,30,240,241.1,240,241.1,5
20110701|2010-12-30 07:30,30,240.35,240.35,240.35,240.35,1
20110701|2010-12-30 08:00,30,239.6,239.6,239.6,239.6,1
20110701|2010-12-30 08:30,30,238,238,237.95,237.95,5
20110701|2010-12-30 09:00,30,238.4,238.4,238.1,238.1,4
20110701|2010-12-30 09:30,30,237.3,237.3,237.3,237.3,1
20110701|2010-12-30 10:00,30,237.3,237.3,237.3,237.3,1
20110701|2010-12-30 10:30,30,236,236.1,236,236.1,2
20110701|2010-12-30 11:00,30,235.7,236.5,235.7,236.5,13
20110701|2010-12-30 11:30,30,237.2,237.3,237.05,237.05,4
20110701|2010-12-30 12:00,30,236.55,236.55,236.3,236.4,20
20110701|2010-12-30 12:30,30,236.6,236.6,236.55,236.55,4
20110701|2010-12-31 06:30,31,238.25,238.25,238.25,238.25,1
20110701|2010-12-31 07:00,31,238.15,238.2,238.15,238.2,11
20110701|2010-12-31 08:00,31,238.55,238.55,238.55,238.55,1
20110701|2010-12-31 08:30,31,238.75,238.75,238.5,238.5,4
20110701|2010-12-31 09:00,31,239.25,239.35,239.25,239.35,2
20110701|2010-12-31 09:30,31,239.65,241.4,239.65,240.5,20
20110701|2010-12-31 10:00,31,240.2,240.2,240.2,240.2,3
20110701|2010-12-31 10:30,31,240,240,240,240,1
20110701|2010-12-31 11:30,31,240,240,240,240,1
20110701|2010-12-31 12:00,31,240.7,240.9,240.55,240.9,8
20110701|2010-12-31 12:30,31,240.05,240.05,240.05,240.05,1
20110701|2011-01-04 02:30,4,239,239.05,239,239.05,5
20110701|2011-01-04 05:30,4,239.05,239.05,239,239,3
20110701|2011-01-04 06:00,4,238.5,238.5,238.5,238.5,1
20110701|2011-01-04 06:30,4,238.05,238.05,238.05,238.05,1
20110701|2011-01-04 07:00,4,237.7,237.7,234.05,235.1,21
20110701|2011-01-04 07:30,4,234.95,236.15,234.95,236.15,38
20110701|2011-01-04 08:00,4,236.25,240.4,236.25,239.45,20
20110701|2011-01-04 08:30,4,237.85,237.85,236.8,236.8,4
20110701|2011-01-04 09:00,4,237.3,237.3,236,236.75,7
20110701|2011-01-04 09:30,4,237,237,236.15,236.35,12
20110701|2011-01-04 10:00,4,236.5,237.2,236.1,237.2,4
20110701|2011-01-04 10:30,4,236.8,237.4,236.8,236.95,10
20110701|2011-01-04 11:00,4,237.4,238.1,237.3,237.3,11
20110701|2011-01-04 11:30,4,236.25,236.85,236,236,17
20110701|2011-01-04 12:00,4,236.5,236.5,236,236,42
20110701|2011-01-04 12:30,4,233.2,234.4,233.2,234.4,3
20110701|2011-01-05 02:30,5,234.65,234.7,234.65,234.7,2
20110701|2011-01-05 03:00,5,233.05,233.05,233.05,233.05,1
20110701|2011-01-05 04:00,5,233.25,233.25,233.25,233.25,1
20110701|2011-01-05 04:30,5,232.5,232.5,232.5,232.5,2
20110701|2011-01-05 05:00,5,231.55,231.55,231.55,231.55,1
20110701|2011-01-05 05:30,5,232,232,232,232,1
20110701|2011-01-05 06:00,5,232.8,232.95,232.8,232.9,3
20110701|2011-01-05 06:30,5,232.8,233.4,232.5,232.5,7
20110701|2011-01-05 07:00,5,232.35,233,232.2,233,10
20110701|2011-01-05 07:30,5,233,234.4,233,233.8,26
20110701|2011-01-05 08:00,5,234.2,234.5,233.7,233.8,11
20110701|2011-01-05 08:30,5,233.6,234.25,233.2,234.1,42
20110701|2011-01-05 09:00,5,234.45,235.75,234.45,235.75,19
20110701|2011-01-05 09:30,5,236.1,236.35,235.15,235.55,20
20110701|2011-01-05 10:00,5,235.5,236.9,235.5,236.45,12
20110701|2011-01-05 10:30,5,237.45,239.05,236.2,236.2,25
20110701|2011-01-05 11:00,5,236,236,236,236,1
20110701|2011-01-05 12:00,5,235.1,235.1,234.15,234.8,34
20110701|2011-01-05 12:30,5,234.8,234.8,234.4,234.4,5
20110701|2011-01-06 03:00,6,237.8,238,237.8,238,3
20110701|2011-01-06 04:30,6,236.6,236.6,236.6,236.6,4
20110701|2011-01-06 06:00,6,236.3,236.3,236.3,236.3,1
20110701|2011-01-06 06:30,6,235.9,235.9,235.9,235.9,3
20110701|2011-01-06 07:00,6,235.15,235.15,234.85,234.85,11
20110701|2011-01-06 07:30,6,234.45,234.8,233.9,234.1,69
20110701|2011-01-06 08:30,6,235.4,235.4,235.4,235.4,3
20110701|2011-01-06 09:00,6,235.05,236.4,234.75,236.4,24
20110701|2011-01-06 10:00,6,234.9,235.55,234.9,235.55,2
20110701|2011-01-06 11:00,6,235.5,235.5,235.5,235.5,10
20110701|2011-01-06 11:30,6,235.65,235.65,235.65,235.65,2
20110701|2011-01-06 12:00,6,234.3,234.5,234,234.5,40
20110701|2011-01-06 12:30,6,234.2,234.2,234.2,234.2,2
20110701|2011-01-07 02:30,7,233.15,233.2,233.15,233.2,6
20110701|2011-01-07 03:00,7,234.85,234.85,234.85,234.85,1
20110701|2011-01-07 04:00,7,235.55,235.55,235.55,235.55,1
20110701|2011-01-07 04:30,7,236,236,236,236,1
20110701|2011-01-07 06:00,7,235.4,235.4,235.4,235.4,2
20110701|2011-01-07 06:30,7,235.4,235.4,235.4,235.4,1
20110701|2011-01-07 07:00,7,234.55,234.55,234.35,234.35,3
20110701|2011-01-07 07:30,7,235.3,235.4,233,235.2,32
20110701|2011-01-07 08:00,7,234.65,235.05,234.1,235,39
20110701|2011-01-07 08:30,7,234.7,235.25,234.7,235.25,6
20110701|2011-01-07 09:00,7,235.35,236.75,235.25,236.65,14
20110701|2011-01-07 09:30,7,236.35,236.35,235.65,235.75,35
20110701|2011-01-07 10:00,7,235.75,236.25,235.75,236.25,22
20110701|2011-01-07 10:30,7,234.65,234.85,234.45,234.45,5
20110701|2011-01-07 11:00,7,234.35,234.65,234.35,234.4,25
20110701|2011-01-07 11:30,7,234.15,234.15,234.15,234.15,1
20110701|2011-01-07 12:00,7,233.95,234,232.15,232.75,19
20110701|2011-01-07 12:30,7,233.4,233.75,233.4,233.75,4
20110701|2011-01-10 02:30,10,233.2,233.2,233,233,3
20110701|2011-01-10 05:00,10,233.4,233.6,233.4,233.6,15
20110701|2011-01-10 05:30,10,234.35,234.45,234.35,234.45,2
20110701|2011-01-10 06:30,10,234.45,234.45,234.45,234.45,1
20110701|2011-01-10 07:30,10,235.2,235.65,234.85,235.35,17
20110701|2011-01-10 08:00,10,235.2,235.55,234.7,234.7,15
20110701|2011-01-10 08:30,10,234.75,234.75,234.75,234.75,3
20110701|2011-01-10 09:00,10,235.15,235.15,235.15,235.15,2
20110701|2011-01-10 09:30,10,235.15,236.75,235.15,236,51
20110701|2011-01-10 10:00,10,235.4,235.4,235.1,235.25,18
20110701|2011-01-10 10:30,10,235.35,235.35,235.35,235.35,2
20110701|2011-01-10 11:00,10,235.35,235.35,235.3,235.3,3
20110701|2011-01-10 11:30,10,234.25,234.25,233.6,233.65,18
20110701|2011-01-10 12:00,10,233.55,233.6,232.95,233.55,57
20110701|2011-01-10 12:30,10,234.15,234.15,233.8,234.1,3
20110701|2011-01-11 02:30,11,233.45,233.45,233.45,233.45,2
20110701|2011-01-11 03:30,11,235.2,235.25,234.85,234.85,6
20110701|2011-01-11 04:00,11,235.65,235.65,235.15,235.15,3
20110701|2011-01-11 04:30,11,235.6,235.6,235.6,235.6,1
20110701|2011-01-11 05:00,11,235.6,235.6,235.6,235.6,4
20110701|2011-01-11 05:30,11,235.75,236.25,235.75,236.25,4
20110701|2011-01-11 06:30,11,235.9,236.25,235.9,236.25,7
20110701|2011-01-11 07:00,11,235.1,235.1,235.1,235.1,3
20110701|2011-01-11 07:30,11,237.2,238.5,237.2,237.9,18
20110701|2011-01-11 08:00,11,235.1,235.1,235.1,235.1,1
20110701|2011-01-11 08:30,11,235.5,235.5,235.5,235.5,8
20110701|2011-01-11 09:00,11,235.85,236.5,235.85,236.5,4
20110701|2011-01-11 10:00,11,236.2,237.2,236.2,237.2,13
20110701|2011-01-11 10:30,11,236.05,236.5,235.7,236.05,24
20110701|2011-01-11 11:30,11,235.65,235.65,235.5,235.5,67
20110701|2011-01-11 12:00,11,235.9,237.15,235.85,236.85,28
20110701|2011-01-11 12:30,11,236.95,236.95,236.6,236.6,3
20110701|2011-01-12 02:30,12,238.05,238.6,237.75,238.6,9
20110701|2011-01-12 03:00,12,238.8,239.1,238.8,239.1,8
20110701|2011-01-12 03:30,12,239.9,240.15,239.9,240.15,10
20110701|2011-01-12 04:00,12,240.7,240.7,240.35,240.45,34
20110701|2011-01-12 04:30,12,240.1,240.45,240.1,240.45,16
20110701|2011-01-12 05:00,12,239.7,239.7,239.45,239.65,9
20110701|2011-01-12 05:30,12,239.6,239.75,239.5,239.6,14
20110701|2011-01-12 06:00,12,239.6,240.25,239.6,239.95,15
20110701|2011-01-12 06:30,12,239.95,240.55,239.95,240.3,23
20110701|2011-01-12 07:00,12,240.5,241.3,240.5,241.2,37
20110701|2011-01-12 07:30,12,241.05,245,241.05,243,102
20110701|2011-01-12 08:00,12,243,243.25,243,243.25,4
20110701|2011-01-12 08:30,12,243.1,244.15,243.1,244,40
20110701|2011-01-12 09:00,12,243.9,244.15,243.15,244,50
20110701|2011-01-12 09:30,12,244.1,244.55,243.65,244.25,62
20110701|2011-01-12 10:00,12,244.4,244.4,243.7,243.7,24
20110701|2011-01-12 10:30,12,243.6,243.75,243.5,243.6,16
20110701|2011-01-12 11:00,12,243.35,243.35,243.3,243.3,6
20110701|2011-01-12 11:30,12,242.9,243,242.6,243,36
20110701|2011-01-12 12:00,12,243.4,246.25,242.55,242.7,60
20110701|2011-01-12 12:30,12,242.65,243.15,242,243.15,11
20110701|2011-01-13 02:30,13,242.1,242.1,241.85,241.85,10
20110701|2011-01-13 03:00,13,242.25,242.25,242.25,242.25,16
20110701|2011-01-13 04:00,13,242.25,242.55,242.25,242.35,9
20110701|2011-01-13 04:30,13,242.6,242.6,242.6,242.6,13
20110701|2011-01-13 05:00,13,242.65,242.65,242.6,242.6,8
20110701|2011-01-13 05:30,13,243.25,243.25,243.25,243.25,1
20110701|2011-01-13 07:00,13,241.25,241.25,241.1,241.1,12
20110701|2011-01-13 07:30,13,241.5,241.5,241.5,241.5,1
20110701|2011-01-13 08:00,13,242,242.3,242,242.3,37
20110701|2011-01-13 09:00,13,242,242.1,241.8,241.8,5
20110701|2011-01-13 09:30,13,242.45,242.45,242.35,242.35,3
20110701|2011-01-13 10:00,13,241.45,241.65,241.15,241.65,19
20110701|2011-01-13 10:30,13,241.65,241.65,241.65,241.65,2
20110701|2011-01-13 11:00,13,241.45,241.65,240.45,240.45,77
20110701|2011-01-13 11:30,13,240.45,240.95,240.45,240.95,21
20110701|2011-01-13 12:00,13,240.8,241.15,240.05,240.05,169
20110701|2011-01-13 12:30,13,240.3,240.3,239.75,240,24
20110701|2011-01-14 02:30,14,240.05,241.2,240.05,241.2,13
20110701|2011-01-14 03:00,14,241.3,241.7,241.3,241.7,16
20110701|2011-01-14 06:00,14,240.05,240.05,240.05,240.05,2
20110701|2011-01-14 07:00,14,238.45,238.45,238.45,238.45,1
20110701|2011-01-14 07:30,14,238.75,239.2,238.5,238.5,9
20110701|2011-01-14 08:00,14,237.65,237.65,235,236.25,101
20110701|2011-01-14 08:30,14,236,237.15,235.95,236.85,23
20110701|2011-01-14 09:00,14,237.4,237.4,235.85,235.85,50
20110701|2011-01-14 09:30,14,235.9,236.6,235.8,236.5,13
20110701|2011-01-14 10:00,14,237.1,238,237.1,237.15,35
20110701|2011-01-14 10:30,14,237,237,237,237,3
20110701|2011-01-14 11:00,14,237.2,237.85,237.2,237.4,5
20110701|2011-01-14 11:30,14,237.5,237.8,237.5,237.8,20
20110701|2011-01-14 12:00,14,237.65,237.65,237.2,237.2,27
20110701|2011-01-14 12:30,14,237.45,237.45,237.45,237.45,2
20110701|2011-01-18 03:00,18,239.35,239.45,239.3,239.45,7
20110701|2011-01-18 05:00,18,239.45,240.15,239.45,240.15,5
20110701|2011-01-18 05:30,18,239.65,239.65,239.55,239.55,2
20110701|2011-01-18 06:00,18,239.4,239.4,239.4,239.4,3
20110701|2011-01-18 06:30,18,239.2,239.9,239.2,239.9,8
20110701|2011-01-18 07:00,18,239.15,239.75,239.15,239.75,11
20110701|2011-01-18 07:30,18,239.7,239.75,239,239,40
20110701|2011-01-18 08:00,18,239,239,238.45,238.55,57
20110701|2011-01-18 09:00,18,239.35,239.35,239.35,239.35,1
20110701|2011-01-18 09:30,18,239,239,238.65,238.65,12
20110701|2011-01-18 10:00,18,238.2,238.8,238.2,238.55,53
20110701|2011-01-18 10:30,18,238.5,238.95,238.05,238.1,41
20110701|2011-01-18 11:00,18,238.1,238.1,237.85,238,9
20110701|2011-01-18 11:30,18,238,238,237.4,237.6,8
20110701|2011-01-18 12:00,18,237.95,238.4,237.95,238.35,31
20110701|2011-01-18 12:30,18,238.3,238.55,238.3,238.55,32
20110701|2011-01-19 02:30,19,238.7,239.4,238.7,239.1,26
20110701|2011-01-19 03:30,19,238.95,238.95,238.75,238.8,7
20110701|2011-01-19 04:30,19,239.25,239.25,239.25,239.25,1
20110701|2011-01-19 05:30,19,238.35,238.7,237.1,237.1,11
20110701|2011-01-19 06:00,19,237,237.2,237,237,25
20110701|2011-01-19 06:30,19,236.35,236.35,236.35,236.35,1
20110701|2011-01-19 07:00,19,237.3,237.55,236.9,237.55,5
20110701|2011-01-19 07:30,19,237.2,237.2,234.2,235.25,15
20110701|2011-01-19 08:00,19,235.65,236,235.65,236,21
20110701|2011-01-19 08:30,19,236.35,236.6,236.35,236.6,28
20110701|2011-01-19 09:00,19,236.65,236.65,236.65,236.65,1
20110701|2011-01-19 09:30,19,237,237,236.5,236.85,4
20110701|2011-01-19 10:30,19,236.9,236.9,236.5,236.6,16
20110701|2011-01-19 11:00,19,236.5,236.5,236.45,236.45,3
20110701|2011-01-19 11:30,19,236.15,236.15,235.3,235.3,32
20110701|2011-01-19 12:00,19,235.3,235.6,235.25,235.3,13
20110701|2011-01-19 12:30,19,235.15,235.15,235.05,235.05,3
20110701|2011-01-20 02:30,20,235.45,235.6,235.1,235.25,24
20110701|2011-01-20 03:00,20,235.3,235.3,235.3,235.3,4
20110701|2011-01-20 03:30,20,235.35,235.35,235.35,235.35,10
20110701|2011-01-20 04:00,20,234.65,234.65,234.65,234.65,1
20110701|2011-01-20 04:30,20,234.65,234.65,234.65,234.65,2
20110701|2011-01-20 05:00,20,235.4,235.4,235.4,235.4,8
20110701|2011-01-20 06:30,20,235.4,235.4,235.05,235.05,5
20110701|2011-01-20 07:00,20,234.2,234.2,232.6,234.2,27
20110701|2011-01-20 07:30,20,234.2,236.1,234.2,234.55,32
20110701|2011-01-20 08:00,20,234.7,234.7,234.45,234.45,6
20110701|2011-01-20 08:30,20,233,233,230,231.8,54
20110701|2011-01-20 09:00,20,231.75,232.75,231.2,231.2,23
20110701|2011-01-20 09:30,20,232.25,234.4,232.25,233.9,15
20110701|2011-01-20 10:00,20,233.55,233.85,232.95,233.25,8
20110701|2011-01-20 10:30,20,233.15,235,233.15,235,24
20110701|2011-01-20 11:00,20,234.25,235.3,234.25,234.9,4
20110701|2011-01-20 11:30,20,234.35,234.65,234.3,234.3,4
20110701|2011-01-20 12:00,20,234.1,235.25,234.05,235.15,86
20110701|2011-01-20 12:30,20,235,236.25,235,236.25,27
20110701|2011-01-21 02:30,21,235.95,237.3,235.95,236.75,36
20110701|2011-01-21 03:00,21,237.25,238.15,237.25,238.15,16
20110701|2011-01-21 04:00,21,238.15,238.15,237.9,237.9,5
20110701|2011-01-21 05:00,21,238.1,238.1,238.1,238.1,5
20110701|2011-01-21 07:00,21,237.25,239,237.25,239,8
20110701|2011-01-21 07:30,21,239.45,244.45,239.45,243.2,96
20110701|2011-01-21 08:00,21,243.2,243.4,241.9,241.9,31
20110701|2011-01-21 08:30,21,242.1,242.5,241.65,241.75,40
20110701|2011-01-21 09:00,21,241.95,241.95,240.95,241.5,86
20110701|2011-01-21 09:30,21,241.7,242.5,241.7,242.4,23
20110701|2011-01-21 10:00,21,242.2,242.2,241.85,242.1,7
20110701|2011-01-21 10:30,21,242.55,242.95,242.25,242.8,20
20110701|2011-01-21 11:00,21,242.35,242.5,242,242.5,15
20110701|2011-01-21 11:30,21,242.35,243.55,242.35,243.35,40
20110701|2011-01-21 12:00,21,242.9,242.9,242.9,242.9,4
20110701|2011-01-21 12:30,21,243.2,243.4,242.95,243.2,13
20110701|2011-01-24 02:30,24,243.3,243.3,242.55,242.9,8
20110701|2011-01-24 04:00,24,242.45,242.8,242.45,242.8,5
20110701|2011-01-24 06:30,24,241.05,241.05,241.05,241.05,1
20110701|2011-01-24 07:00,24,243.3,243.3,240.85,240.85,11
20110701|2011-01-24 07:30,24,241.4,241.4,241.3,241.35,6
20110701|2011-01-24 08:00,24,240.8,240.95,240.8,240.95,4
20110701|2011-01-24 08:30,24,240.65,240.95,239.45,239.6,14
20110701|2011-01-24 09:00,24,239.75,240.5,239.75,240.2,21
20110701|2011-01-24 09:30,24,240.35,240.35,240.35,240.35,2
20110701|2011-01-24 10:00,24,240.8,240.8,240.8,240.8,1
20110701|2011-01-24 10:30,24,241.1,241.15,240.45,240.45,12
20110701|2011-01-24 11:30,24,240.25,240.5,240.25,240.5,19
20110701|2011-01-24 12:00,24,240.5,240.65,239.95,240.6,70
20110701|2011-01-24 12:30,24,240.6,240.65,239.9,240.05,39
20110701|2011-01-25 02:30,25,240,240.05,239.05,239.05,11
20110701|2011-01-25 03:00,25,239.9,240.9,239.9,240.9,11
20110701|2011-01-25 03:30,25,239.65,239.65,238.8,238.8,5
20110701|2011-01-25 04:00,25,239.5,239.5,239.5,239.5,2
20110701|2011-01-25 04:30,25,238.75,238.75,238.05,238.05,24
20110701|2011-01-25 05:00,25,237.6,237.6,237.55,237.55,3
20110701|2011-01-25 05:30,25,238,238.25,238,238.25,13
20110701|2011-01-25 06:00,25,238,238.25,238,238.25,13
20110701|2011-01-25 06:30,25,237.75,237.75,237.75,237.75,1
20110701|2011-01-25 07:00,25,237.5,237.5,237.5,237.5,2
20110701|2011-01-25 07:30,25,238,238.2,237.05,238.2,5
20110701|2011-01-25 08:00,25,237,239.3,237,239.3,23
20110701|2011-01-25 08:30,25,239.3,239.3,238.95,238.95,2
20110701|2011-01-25 09:00,25,237.5,238.85,237.5,238.45,17
20110701|2011-01-25 09:30,25,238.2,238.35,237.85,237.85,66
20110701|2011-01-25 10:00,25,237.95,238.2,236.6,236.6,20
20110701|2011-01-25 10:30,25,236.2,236.2,233.45,234.6,41
20110701|2011-01-25 11:00,25,234.35,234.35,234.2,234.2,19
20110701|2011-01-25 11:30,25,234.7,234.7,234.45,234.45,8
20110701|2011-01-25 12:00,25,234.5,234.5,234.15,234.25,8
20110701|2011-01-25 12:30,25,234.4,234.9,234.1,234.7,15
20110701|2011-01-26 02:30,26,235.35,236.35,235.35,236.35,11
20110701|2011-01-26 03:00,26,236.3,236.4,236,236,3
20110701|2011-01-26 04:00,26,236.85,236.85,236.85,236.85,2
20110701|2011-01-26 04:30,26,237.25,237.25,237,237,20
20110701|2011-01-26 05:00,26,238,238,237.5,237.65,16
20110701|2011-01-26 07:00,26,237.3,238,236.7,236.7,25
20110701|2011-01-26 07:30,26,236.35,237.2,236.05,236.4,31
20110701|2011-01-26 08:00,26,236.1,237.05,236.1,237.05,35
20110701|2011-01-26 08:30,26,237.7,241.75,237.7,240.9,78
20110701|2011-01-26 09:00,26,241.1,242.7,240.9,242.7,11
20110701|2011-01-26 09:30,26,241.95,241.95,240.8,241.15,47
20110701|2011-01-26 10:00,26,240.65,240.65,240.65,240.65,2
20110701|2011-01-26 10:30,26,240.35,241.1,240.35,240.35,28
20110701|2011-01-26 11:00,26,240.35,240.35,239.9,240.35,19
20110701|2011-01-26 11:30,26,240.3,240.85,240.3,240.85,61
20110701|2011-01-26 12:00,26,241.6,242,240.4,240.4,17
20110701|2011-01-26 12:30,26,240.4,241.1,240.35,240.35,17
20110701|2011-01-27 02:30,27,240.95,240.95,240.5,240.7,15
20110701|2011-01-27 03:00,27,240.1,240.3,240.1,240.3,5
20110701|2011-01-27 04:00,27,241,241,240.8,240.8,5
20110701|2011-01-27 04:30,27,241.05,241.15,241.05,241.15,3
20110701|2011-01-27 05:00,27,241.2,241.2,241.2,241.2,2
20110701|2011-01-27 06:00,27,241.4,241.6,241.25,241.6,4
20110701|2011-01-27 07:00,27,241.3,244,241.1,242.5,76
20110701|2011-01-27 07:30,27,241.25,241.8,240.75,241.1,11
20110701|2011-01-27 08:00,27,241.1,241.1,239.85,239.85,14
20110701|2011-01-27 09:00,27,239.8,239.8,239.8,239.8,10
20110701|2011-01-27 09:30,27,240.55,240.7,239.65,239.65,10
20110701|2011-01-27 10:00,27,238.7,239.1,238.7,239.1,5
20110701|2011-01-27 10:30,27,238.9,240.25,238.9,240.25,31
20110701|2011-01-27 11:00,27,240.25,240.45,239.95,239.95,42
20110701|2011-01-27 11:30,27,239.9,240.25,239.8,240.25,6
20110701|2011-01-27 12:00,27,240,240.7,240,240.7,8
20110701|2011-01-27 12:30,27,240.25,240.55,240.25,240.4,5
20110701|2011-01-28 02:30,28,239.3,239.3,239.3,239.3,1
20110701|2011-01-28 03:00,28,239.85,239.85,239.85,239.85,5
20110701|2011-01-28 05:00,28,240.3,240.3,240.3,240.3,1
20110701|2011-01-28 05:30,28,240.45,240.85,240.45,240.8,10
20110701|2011-01-28 06:00,28,241.3,242.15,241.3,242.15,35
20110701|2011-01-28 06:30,28,242.15,242.7,242.15,242.4,15
20110701|2011-01-28 07:00,28,242.5,244.8,242.15,243,110
20110701|2011-01-28 07:30,28,244.8,248.05,244.8,246.6,156
20110701|2011-01-28 08:00,28,246.4,246.5,245.3,245.5,54
20110701|2011-01-28 08:30,28,245.4,246.6,245.4,246.05,7
20110701|2011-01-28 09:00,28,245.95,246.2,245.95,246.05,17
20110701|2011-01-28 09:30,28,246.8,246.8,246.3,246.3,7
20110701|2011-01-28 10:00,28,246.3,246.5,246.05,246.3,17
20110701|2011-01-28 10:30,28,246.3,246.45,245.8,245.8,59
20110701|2011-01-28 11:00,28,246.25,247,246.25,246.9,22
20110701|2011-01-28 11:30,28,246.85,247.15,246.7,246.8,12
20110701|2011-01-28 12:00,28,246.65,248.3,246.15,248.05,33
20110701|2011-01-28 12:30,28,248.2,248.6,248,248.6,18
20110701|2011-01-31 02:30,31,248.05,248.95,248.05,248.95,5
20110701|2011-01-31 03:00,31,249,249.45,249,249.45,67
20110701|2011-01-31 04:00,31,249,250.15,249,250.15,12
20110701|2011-01-31 04:30,31,249.35,249.8,249.35,249.65,4
20110701|2011-01-31 05:00,31,250,250,250,250,7
20110701|2011-01-31 05:30,31,250,250,250,250,2
20110701|2011-01-31 06:00,31,250,250,249.95,249.95,2
20110701|2011-01-31 06:30,31,250.2,250.65,250.15,250.65,3
20110701|2011-01-31 07:00,31,251.55,253,251.55,252.35,21
20110701|2011-01-31 07:30,31,252.35,252.45,251.05,251.05,10
20110701|2011-01-31 08:00,31,251.1,251.1,249.75,249.85,47
20110701|2011-01-31 08:30,31,249.55,249.55,249.55,249.55,1
20110701|2011-01-31 09:00,31,249.35,249.55,248.15,248.15,11
20110701|2011-01-31 09:30,31,248.05,248.4,248,248.15,7
20110701|2011-01-31 10:00,31,247.8,248.6,247.25,247.25,7
20110701|2011-01-31 11:00,31,248.5,248.5,247.6,247.6,4
20110701|2011-01-31 11:30,31,247.65,247.65,246.2,246.65,31
20110701|2011-01-31 12:00,31,248.1,248.1,247.3,248.1,25
20110701|2011-01-31 12:30,31,248,248.25,247.85,248.25,8
20110701|2011-02-01 02:30,1,249.55,250,249.35,250,9
20110701|2011-02-01 03:00,1,250.3,250.4,250.3,250.4,5
20110701|2011-02-01 04:00,1,250.6,250.65,250.4,250.4,3
20110701|2011-02-01 04:30,1,250.4,250.4,250.4,250.4,4
20110701|2011-02-01 05:00,1,249.55,249.55,249.55,249.55,5
20110701|2011-02-01 05:30,1,249.6,249.95,249.6,249.95,10
20110701|2011-02-01 06:30,1,249.85,250,249.85,250,17
20110701|2011-02-01 07:00,1,248.7,250.35,248.65,250.35,21
20110701|2011-02-01 07:30,1,250.35,250.4,249.3,249.5,24
20110701|2011-02-01 08:00,1,249.7,250.85,249.6,250.3,62
20110701|2011-02-01 08:30,1,250.3,250.3,249.8,250,38
20110701|2011-02-01 09:00,1,249.85,250.5,249.85,250.45,17
20110701|2011-02-01 09:30,1,250.25,250.7,249.25,250.1,14
20110701|2011-02-01 10:00,1,249.15,249.75,248.65,249.7,21
20110701|2011-02-01 10:30,1,249.95,250.25,249.65,249.7,13
20110701|2011-02-01 11:00,1,249.8,250.2,249.8,250.15,14
20110701|2011-02-01 11:30,1,250.5,252.2,250.5,252.2,40
20110701|2011-02-01 12:00,1,252.15,252.45,252,252,42
20110701|2011-02-01 12:30,1,251.7,251.95,251.15,251.15,19
20110701|2011-02-02 02:30,2,251.35,252.35,251.35,252.35,16
20110701|2011-02-02 03:30,2,252,252,252,252,1
20110701|2011-02-02 05:00,2,252.4,252.4,252.4,252.4,1
20110701|2011-02-02 05:30,2,252.6,252.6,252.6,252.6,1
20110701|2011-02-02 06:00,2,252.65,252.65,252.65,252.65,2
20110701|2011-02-02 06:30,2,252.2,252.2,251.85,251.85,19
20110701|2011-02-02 07:00,2,252.05,252.05,251.75,252.05,10
20110701|2011-02-02 07:30,2,252.25,252.5,251.2,251.2,23
20110701|2011-02-02 08:00,2,250.55,250.7,250,250.7,43
20110701|2011-02-02 08:30,2,253,254.2,253,254.2,54
20110701|2011-02-02 09:00,2,251.95,252.05,251.5,252.05,20
20110701|2011-02-02 09:30,2,252.5,252.5,252.5,252.5,1
20110701|2011-02-02 10:00,2,252.5,252.6,252.5,252.6,35
20110701|2011-02-02 10:30,2,252.5,252.55,252.25,252.25,10
20110701|2011-02-02 11:00,2,252.25,252.4,252.2,252.2,3
20110701|2011-02-02 11:30,2,252.35,252.35,252.35,252.35,1
20110701|2011-02-02 12:00,2,252.5,253.25,252.5,253.25,33
20110701|2011-02-02 12:30,2,253.1,253.45,253.1,253.3,30
20110701|2011-02-03 02:30,3,254,254.2,253.85,254.2,44
20110701|2011-02-03 03:00,3,254.05,254.05,254,254,5
20110701|2011-02-03 04:00,3,254.15,254.15,253.75,253.9,9
20110701|2011-02-03 04:30,3,253.75,253.8,253.75,253.8,2
20110701|2011-02-03 05:30,3,253.4,254.2,253.4,254.2,2
20110701|2011-02-03 06:00,3,253.5,253.8,253.5,253.8,2
20110701|2011-02-03 06:30,3,254.2,254.7,254.2,254.7,9
20110701|2011-02-03 07:00,3,254.65,255,254,255,76
20110701|2011-02-03 07:30,3,254.75,254.75,254.05,254.2,31
20110701|2011-02-03 08:00,3,254.35,255.85,254.35,255.85,15
20110701|2011-02-03 08:30,3,256,256,255.3,255.7,58
20110701|2011-02-03 09:00,3,256.05,256.05,255,255.35,57
20110701|2011-02-03 09:30,3,255,255.15,254.25,255.15,9
20110701|2011-02-03 10:00,3,255.4,255.85,255,255.05,24
20110701|2011-02-03 10:30,3,254.9,255.15,254.7,254.75,37
20110701|2011-02-03 11:00,3,254.35,254.55,253.95,253.95,13
20110701|2011-02-03 11:30,3,254.7,254.9,254.7,254.85,21
20110701|2011-02-03 12:00,3,254.45,254.65,253.8,254.15,31
20110701|2011-02-03 12:30,3,254.5,254.75,254.35,254.75,66
20110701|2011-02-04 02:30,4,254.35,254.35,251.9,252,35
20110701|2011-02-04 03:00,4,251.95,252.15,251.8,251.8,21
20110701|2011-02-04 03:30,4,251.75,252.25,251.6,252.25,11
20110701|2011-02-04 04:00,4,252.3,252.4,252.3,252.4,4
20110701|2011-02-04 04:30,4,252.5,252.7,252.5,252.7,8
20110701|2011-02-04 05:00,4,252.7,252.7,252.7,252.7,1
20110701|2011-02-04 05:30,4,252.5,253.1,252.5,253.1,14
20110701|2011-02-04 06:00,4,253.2,253.4,253.15,253.15,4
20110701|2011-02-04 06:30,4,252.25,252.25,251.9,251.9,14
20110701|2011-02-04 07:00,4,252.25,252.7,251.5,252.55,25
20110701|2011-02-04 07:30,4,252.2,252.2,250.5,251.95,28
20110701|2011-02-04 08:00,4,252.35,253.6,252.35,253.1,11
20110701|2011-02-04 09:00,4,253.5,253.55,253.5,253.55,3
20110701|2011-02-04 09:30,4,253.45,253.45,252.85,253.3,31
20110701|2011-02-04 10:00,4,253.1,253.1,252.2,252.2,15
20110701|2011-02-04 10:30,4,252.45,252.9,251.6,251.6,20
20110701|2011-02-04 11:00,4,252.25,252.8,251.5,251.5,20
20110701|2011-02-04 11:30,4,251.8,252.75,251.8,252.5,18
20110701|2011-02-04 12:00,4,252.3,252.65,252.25,252.65,36
20110701|2011-02-04 12:30,4,252.55,252.9,252.4,252.9,16
20110701|2011-02-07 02:30,7,251.8,253.3,251.8,253.2,20
20110701|2011-02-07 03:00,7,253.75,253.9,253.75,253.9,2
20110701|2011-02-07 03:30,7,253.4,253.4,253.4,253.4,1
20110701|2011-02-07 04:30,7,253.6,253.6,253.5,253.5,15
20110701|2011-02-07 05:00,7,253.5,253.75,253.5,253.75,13
20110701|2011-02-07 05:30,7,253.5,253.5,253.1,253.1,8
20110701|2011-02-07 06:00,7,253.6,253.6,253.6,253.6,2
20110701|2011-02-07 06:30,7,253.55,253.55,253.25,253.25,4
20110701|2011-02-07 07:00,7,253.75,254.25,253.7,254.25,17
20110701|2011-02-07 07:30,7,254.5,255,253.7,254.4,103
20110701|2011-02-07 08:00,7,254.45,254.6,254.35,254.4,36
20110701|2011-02-07 08:30,7,254.55,255,254.45,254.45,21
20110701|2011-02-07 09:00,7,254.4,254.4,254.25,254.25,23
20110701|2011-02-07 09:30,7,254,254.05,253.9,254,16
20110701|2011-02-07 10:00,7,254.9,255,254.85,254.85,9
20110701|2011-02-07 10:30,7,254.85,255,254.85,254.95,19
20110701|2011-02-07 11:00,7,254.9,254.9,254.85,254.9,10
20110701|2011-02-07 11:30,7,254.55,254.55,254.25,254.25,18
20110701|2011-02-07 12:00,7,254,254,252.8,253.35,139
20110701|2011-02-07 12:30,7,253.35,253.35,252.5,252.9,51
20110701|2011-02-08 02:30,8,253.15,253.15,252.6,252.6,11
20110701|2011-02-08 03:00,8,252.6,252.6,252.6,252.6,4
20110701|2011-02-08 04:00,8,252,252,252,252,3
20110701|2011-02-08 04:30,8,251.8,251.8,251.45,251.7,11
20110701|2011-02-08 05:00,8,250.6,250.6,250.1,250.1,8
20110701|2011-02-08 05:30,8,251.55,251.65,251.55,251.65,6
20110701|2011-02-08 06:00,8,251.1,251.1,251.1,251.1,5
20110701|2011-02-08 06:30,8,251.2,251.2,251.15,251.15,17
20110701|2011-02-08 07:00,8,251.15,251.45,250.6,251.1,56
20110701|2011-02-08 07:30,8,251.05,253.05,251.05,252.5,17
20110701|2011-02-08 08:00,8,252.7,253.15,252.45,252.45,23
20110701|2011-02-08 08:30,8,252,252,250.85,251.2,26
20110701|2011-02-08 09:00,8,251.45,252.15,251.4,252.15,6
20110701|2011-02-08 09:30,8,253.25,253.8,253.25,253.8,12
20110701|2011-02-08 10:00,8,252.4,252.4,251.25,251.65,81
20110701|2011-02-08 10:30,8,251.7,252,251.7,252,19
20110701|2011-02-08 11:00,8,251.2,251.65,251,251.25,59
20110701|2011-02-08 11:30,8,251.65,251.65,251.5,251.5,7
20110701|2011-02-08 12:00,8,251.75,252,251,251.1,72
20110701|2011-02-08 12:30,8,251.5,251.75,251.5,251.75,24
20110701|2011-02-09 02:30,9,251.2,252.45,251.2,252.45,19
20110701|2011-02-09 03:00,9,252,252.4,252,252.4,13
20110701|2011-02-09 03:30,9,252.5,252.5,252.5,252.5,2
20110701|2011-02-09 04:00,9,252.4,252.4,251.9,251.9,6
20110701|2011-02-09 04:30,9,252.05,252.05,251.6,251.6,10
20110701|2011-02-09 05:00,9,252.1,252.1,252.1,252.1,5
20110701|2011-02-09 05:30,9,252.25,252.4,252.25,252.4,8
20110701|2011-02-09 06:00,9,252.45,252.95,252.45,252.95,4
20110701|2011-02-09 06:30,9,252.85,252.85,252.5,252.5,20
20110701|2011-02-09 07:00,9,252.6,253,252.35,253,28
20110701|2011-02-09 07:30,9,253.1,254,252.6,253.1,77
20110701|2011-02-09 08:00,9,253.9,254.4,253.55,254.25,55
20110701|2011-02-09 08:30,9,255.35,255.55,255,255.1,55
20110701|2011-02-09 09:00,9,255.2,256.4,254.8,256.15,90
20110701|2011-02-09 09:30,9,256.2,257.35,256.2,257.1,62
20110701|2011-02-09 10:00,9,256.55,256.7,255.85,255.85,11
20110701|2011-02-09 10:30,9,256,256.4,255.75,255.95,14
20110701|2011-02-09 11:00,9,256.5,257.4,256.5,257.4,41
20110701|2011-02-09 11:30,9,257.15,257.15,256.15,256.2,32
20110701|2011-02-09 12:00,9,256.3,257.4,256.1,257,84
20110701|2011-02-09 12:30,9,257,257,256.45,256.8,15
20110701|2011-02-10 02:30,10,257.4,257.4,256.3,256.3,6
20110701|2011-02-10 03:00,10,256.85,256.9,256.85,256.9,4
20110701|2011-02-10 03:30,10,255.95,255.95,255.6,255.6,2
20110701|2011-02-10 04:00,10,256.05,256.25,256.05,256.15,6
20110701|2011-02-10 04:30,10,255.9,255.9,255.9,255.9,4
20110701|2011-02-10 05:00,10,255.8,256,255.65,256,21
20110701|2011-02-10 05:30,10,255.95,255.95,255.95,255.95,2
20110701|2011-02-10 06:00,10,256,256,255.7,255.7,22
20110701|2011-02-10 06:30,10,256.55,256.55,256.5,256.5,4
20110701|2011-02-10 07:00,10,256.15,256.45,255.25,256.1,59
20110701|2011-02-10 07:30,10,255.9,255.9,255.6,255.6,4
20110701|2011-02-10 08:00,10,255.3,255.7,255.15,255.35,50
20110701|2011-02-10 08:30,10,255.8,255.8,255.8,255.8,2
20110701|2011-02-10 09:00,10,255.5,255.5,255.4,255.4,13
20110701|2011-02-10 09:30,10,255.8,257,255.8,256.65,33
20110701|2011-02-10 10:00,10,257.1,257.3,256.5,257.25,57
20110701|2011-02-10 10:30,10,257.25,258.45,256.85,257.45,40
20110701|2011-02-10 11:00,10,257.3,258.05,256.7,257.9,45
20110701|2011-02-10 11:30,10,257.6,258.6,257.3,258.55,34
20110701|2011-02-10 12:00,10,258.6,259.45,258.25,259.45,124
20110701|2011-02-10 12:30,10,259.45,259.45,259,259.3,58
20110701|2011-02-11 02:30,11,258.6,258.6,258,258,4
20110701|2011-02-11 03:30,11,258,258.15,257.95,258.05,4
20110701|2011-02-11 04:30,11,258,258,258,258,2
20110701|2011-02-11 05:30,11,257.95,257.95,257.75,257.75,2
20110701|2011-02-11 06:00,11,258.1,258.1,258.1,258.1,9
20110701|2011-02-11 06:30,11,257.8,257.9,257.8,257.9,7
20110701|2011-02-11 07:00,11,258.05,258.05,257.35,257.6,61
20110701|2011-02-11 07:30,11,257.5,258.05,257.25,257.25,27
20110701|2011-02-11 08:00,11,256.9,257.7,256.3,256.4,57
20110701|2011-02-11 08:30,11,257,257.2,257,257.2,5
20110701|2011-02-11 09:00,11,257.55,258.75,257.45,258.75,50
20110701|2011-02-11 09:30,11,258.25,258.5,257.25,258,115
20110701|2011-02-11 10:00,11,258.2,258.35,257.4,258,160
20110701|2011-02-11 10:30,11,258.2,258.2,258,258.05,27
20110701|2011-02-11 11:00,11,257.5,257.5,257,257.05,28
20110701|2011-02-11 11:30,11,257.35,257.45,256.9,257.4,86
20110701|2011-02-11 12:00,11,257.1,257.1,256.2,256.3,67
20110701|2011-02-11 12:30,11,256.6,256.9,256,256,21
20110701|2011-02-14 02:30,14,257,257.1,256.1,257.1,10
20110701|2011-02-14 03:00,14,257.2,257.2,257,257,2
20110701|2011-02-14 03:30,14,256.95,256.95,256.95,256.95,1
20110701|2011-02-14 04:00,14,256.9,256.9,256.9,256.9,1
20110701|2011-02-14 05:30,14,256.85,256.85,256.85,256.85,1
20110701|2011-02-14 06:30,14,256.75,257,256.65,256.65,5
20110701|2011-02-14 07:00,14,256.5,256.5,256.15,256.15,13
20110701|2011-02-14 07:30,14,256.35,257.9,256.35,257.5,125
20110701|2011-02-14 08:00,14,257.55,258.5,257.4,258.5,15
20110701|2011-02-14 08:30,14,257.75,261,257.75,260.75,91
20110701|2011-02-14 09:00,14,260.75,262.05,260.75,261.7,60
20110701|2011-02-14 09:30,14,261.15,261.55,260.9,261.5,71
20110701|2011-02-14 10:00,14,261.85,262.3,261.85,262.05,84
20110701|2011-02-14 10:30,14,262.1,262.3,261.65,262.3,45
20110701|2011-02-14 11:00,14,262.15,262.75,261.1,262.65,39
20110701|2011-02-14 11:30,14,262.65,262.7,262.4,262.5,31
20110701|2011-02-14 12:00,14,262.7,263.9,262.65,263.65,80
20110701|2011-02-14 12:30,14,263.5,263.6,262.75,262.75,14
20110701|2011-02-15 02:30,15,263.5,263.5,262.55,262.55,12
20110701|2011-02-15 03:00,15,263.25,263.25,263.25,263.25,1
20110701|2011-02-15 03:30,15,263.6,263.7,263.6,263.65,6
20110701|2011-02-15 04:00,15,263.3,263.35,263.25,263.25,7
20110701|2011-02-15 04:30,15,263.15,263.15,263.15,263.15,2
20110701|2011-02-15 05:00,15,263.75,264.3,263.75,264.3,17
20110701|2011-02-15 05:30,15,264.5,264.8,264.4,264.8,9
20110701|2011-02-15 06:00,15,264.9,266.4,264.9,265.9,51
20110701|2011-02-15 06:30,15,266,266.55,265.7,266.1,37
20110701|2011-02-15 07:00,15,265.85,268.15,265.7,268.15,89
20110701|2011-02-15 07:30,15,268.15,268.25,266.45,267.3,43
20110701|2011-02-15 08:00,15,266.7,266.85,265.45,265.45,28
20110701|2011-02-15 08:30,15,265.55,266.35,265,266.35,17
20110701|2011-02-15 09:00,15,266.25,266.7,265.5,266.5,76
20110701|2011-02-15 09:30,15,266.4,266.4,263,263.85,82
20110701|2011-02-15 10:00,15,265.15,266.45,265.15,266,24
20110701|2011-02-15 10:30,15,266.05,266.35,265.8,265.85,36
20110701|2011-02-15 11:00,15,265.5,266,265.1,265.1,10
20110701|2011-02-15 11:30,15,264.8,264.8,262.75,263.95,72
20110701|2011-02-15 12:00,15,264.15,264.15,261.2,262.45,134
20110701|2011-02-15 12:30,15,262.5,262.55,260.15,260.8,122
20110701|2011-02-16 02:30,16,263.7,263.7,261.4,262.25,31
20110701|2011-02-16 03:00,16,263.15,264.05,263.15,264.05,5
20110701|2011-02-16 03:30,16,263.85,264,263.8,263.8,13
20110701|2011-02-16 04:00,16,263.95,263.95,263.5,263.5,8
20110701|2011-02-16 04:30,16,263.35,263.35,263.35,263.35,1
20110701|2011-02-16 05:30,16,262.55,262.55,262.55,262.55,2
20110701|2011-02-16 06:00,16,262.35,262.35,261.35,261.6,31
20110701|2011-02-16 06:30,16,261.7,261.7,260.45,261.4,108
20110701|2011-02-16 07:00,16,261.55,261.55,259.45,260,114
20110701|2011-02-16 07:30,16,260.5,261,259.6,261,40
20110701|2011-02-16 08:00,16,261.1,263,261,262.45,29
20110701|2011-02-16 08:30,16,262.75,263.5,262.65,263.5,49
20110701|2011-02-16 09:00,16,263.05,264.1,262.85,263.5,39
20110701|2011-02-16 09:30,16,263.65,266.25,263.65,265.35,124
20110701|2011-02-16 10:00,16,265.5,265.5,263.75,264.4,93
20110701|2011-02-16 10:30,16,264.4,265.4,264.4,264.9,19
20110701|2011-02-16 11:00,16,264.85,265.5,264.85,265.5,6
20110701|2011-02-16 11:30,16,264.5,264.5,264,264,4
20110701|2011-02-16 12:00,16,264,264,262.95,263.4,23
20110701|2011-02-16 12:30,16,263.9,264.15,263.4,264.05,54
20110701|2011-02-17 02:30,17,264.35,264.35,264.35,264.35,7
20110701|2011-02-17 03:00,17,264.95,264.95,264.85,264.85,2
20110701|2011-02-17 04:00,17,264.9,264.9,264.45,264.45,6
20110701|2011-02-17 04:30,17,265,265,264.45,264.45,3
20110701|2011-02-17 05:00,17,264.8,265.5,264.8,265.5,11
20110701|2011-02-17 05:30,17,265.4,265.4,265.4,265.4,1
20110701|2011-02-17 06:00,17,265.45,267.2,265.35,267.2,28
20110701|2011-02-17 06:30,17,267.2,267.3,266.65,266.8,30
20110701|2011-02-17 07:00,17,266.8,266.8,265.75,266.35,16
20110701|2011-02-17 07:30,17,266.25,266.25,264.5,264.5,65
20110701|2011-02-17 08:00,17,265.05,265.15,263.75,265.15,30
20110701|2011-02-17 08:30,17,265.25,265.6,265,265.15,27
20110701|2011-02-17 09:00,17,265.15,265.2,264.65,265.15,30
20110701|2011-02-17 09:30,17,265.35,265.5,265.1,265.3,21
20110701|2011-02-17 10:00,17,265.25,267.15,265.25,266.85,133
20110701|2011-02-17 10:30,17,267.15,269.8,266.65,269.55,87
20110701|2011-02-17 11:00,17,269,269.55,268.6,268.6,45
20110701|2011-02-17 11:30,17,269,270.15,269,269.95,49
20110701|2011-02-17 12:00,17,269.7,270.55,269.6,270.4,240
20110701|2011-02-17 12:30,17,270.35,271.1,270,271.1,70
20110701|2011-02-18 02:30,18,270.65,271.1,270.25,270.6,30
20110701|2011-02-18 03:00,18,270.6,271.3,270.6,271.3,6
20110701|2011-02-18 04:00,18,270.4,270.4,270.4,270.4,1
20110701|2011-02-18 05:00,18,270.2,270.35,270.2,270.35,2
20110701|2011-02-18 05:30,18,270.95,271.25,270.95,271.25,13
20110701|2011-02-18 06:00,18,270.25,270.25,269.85,269.85,4
20110701|2011-02-18 06:30,18,270,270.25,269.75,269.75,27
20110701|2011-02-18 07:00,18,269.5,269.75,269.4,269.75,23
20110701|2011-02-18 07:30,18,269.65,271,269.35,271,30
20110701|2011-02-18 08:00,18,271.3,273,270.3,270.65,133
20110701|2011-02-18 08:30,18,271.45,272.55,271.45,272.45,27
20110701|2011-02-18 09:00,18,272.5,272.5,272.45,272.45,2
20110701|2011-02-18 09:30,18,272.45,274.75,272.45,274.75,113
20110701|2011-02-18 10:00,18,274.95,276.6,274.8,276.25,141
20110701|2011-02-18 10:30,18,276.15,277.4,275.75,275.75,88
20110701|2011-02-18 11:00,18,275.45,276,275,275.8,53
20110701|2011-02-18 11:30,18,275.65,275.65,275,275,17
20110701|2011-02-18 12:00,18,275.15,275.5,274.45,274.45,37
20110701|2011-02-18 12:30,18,274.05,274.2,273,273.65,50
20110701|2011-02-22 02:30,22,275.75,279,275.3,278.05,54
20110701|2011-02-22 03:00,22,278.7,279,277.55,279,34
20110701|2011-02-22 03:30,22,279.1,279.65,279.1,279.5,22
20110701|2011-02-22 04:00,22,279.65,279.75,278.6,278.6,7
20110701|2011-02-22 04:30,22,278.45,278.8,278.15,278.15,17
20110701|2011-02-22 05:00,22,278.35,278.35,278.15,278.15,13
20110701|2011-02-22 05:30,22,276.8,276.8,276.3,276.8,85
20110701|2011-02-22 06:00,22,276.75,277.1,275.95,277,31
20110701|2011-02-22 06:30,22,277.55,277.55,277.4,277.4,2
20110701|2011-02-22 07:00,22,277.3,280.15,277.3,278.2,52
20110701|2011-02-22 07:30,22,278.1,278.1,276.1,277,147
20110701|2011-02-22 08:00,22,277,278.3,277,277.95,52
20110701|2011-02-22 08:30,22,277.05,277.55,276.5,276.9,66
20110701|2011-02-22 09:00,22,277.15,277.6,276.95,277.6,19
20110701|2011-02-22 09:30,22,277.3,277.5,276.95,277.4,58
20110701|2011-02-22 10:00,22,277.2,278.1,277.05,278.1,41
20110701|2011-02-22 10:30,22,278.1,278.1,275.8,276,73
20110701|2011-02-22 11:00,22,275.9,275.9,272.45,273.95,279
20110701|2011-02-22 11:30,22,274.2,275.8,273,274,41
20110701|2011-02-22 12:00,22,274,276.5,274,276.1,66
20110701|2011-02-22 12:30,22,276.9,277.4,276.85,277,28
20110701|2011-02-23 02:30,23,277.2,277.3,274.25,274.25,32
20110701|2011-02-23 03:00,23,273.85,274.9,273.05,274.9,27
20110701|2011-02-23 03:30,23,274.05,274.05,273.15,273.4,26
20110701|2011-02-23 04:00,23,273.4,273.4,270.7,271,11
20110701|2011-02-23 04:30,23,271.25,272.5,270.95,272.5,19
20110701|2011-02-23 05:30,23,271.7,272.05,271.7,272.05,12
20110701|2011-02-23 06:00,23,271.8,273.2,271.8,273,41
20110701|2011-02-23 06:30,23,272.75,273,272.75,272.95,18
20110701|2011-02-23 07:00,23,273.15,273.75,272.7,273.05,71
20110701|2011-02-23 07:30,23,273.95,274.65,273.7,274.65,20
20110701|2011-02-23 08:00,23,274.3,274.5,271.4,272.6,78
20110701|2011-02-23 08:30,23,271.45,272.95,271.45,272.95,41
20110701|2011-02-23 09:00,23,272.45,272.45,271.4,271.4,19
20110701|2011-02-23 09:30,23,272.15,272.35,271.8,272.35,16
20110701|2011-02-23 10:00,23,272.45,274.25,272.45,273.65,52
20110701|2011-02-23 10:30,23,274,276.4,274,275.8,46
20110701|2011-02-23 11:00,23,275.95,275.95,273.25,274.25,34
20110701|2011-02-23 11:30,23,274,274.55,273.95,274.55,8
20110701|2011-02-23 12:00,23,274.15,274.15,271.25,271.45,80
20110701|2011-02-23 12:30,23,271.3,271.5,271,271.2,24
20110701|2011-02-24 02:30,24,272.35,272.35,270.55,270.55,43
20110701|2011-02-24 03:00,24,270.6,270.6,269.65,270.45,72
20110701|2011-02-24 03:30,24,270,270.05,269.8,270,12
20110701|2011-02-24 04:00,24,269.5,270.7,269,270.7,37
20110701|2011-02-24 04:30,24,270.5,271.25,270.45,271.25,66
20110701|2011-02-24 05:00,24,271.9,271.9,271.1,271.2,44
20110701|2011-02-24 05:30,24,270.7,270.75,270.7,270.75,2
20110701|2011-02-24 06:00,24,270.6,270.6,270.05,270.05,3
20110701|2011-02-24 06:30,24,270.05,271.65,270.05,271.65,29
20110701|2011-02-24 07:00,24,271.8,272.05,270.7,271.25,28
20110701|2011-02-24 07:30,24,271.55,272.05,270,270,57
20110701|2011-02-24 08:00,24,270,270.4,269.65,269.65,31
20110701|2011-02-24 08:30,24,270.25,270.55,268.85,269.65,46
20110701|2011-02-24 09:00,24,269.65,269.65,264.3,264.5,185
20110701|2011-02-24 09:30,24,265,267.9,264.85,267.6,182
20110701|2011-02-24 10:00,24,267.65,267.65,267.15,267.35,24
20110701|2011-02-24 10:30,24,267.25,267.6,266.85,267.45,23
20110701|2011-02-24 11:00,24,267.05,267.2,266.85,266.85,6
20110701|2011-02-24 11:30,24,266.3,266.6,266.05,266.25,13
20110701|2011-02-24 12:00,24,266.5,266.75,266.2,266.7,56
20110701|2011-02-24 12:30,24,266.6,268.15,266.6,267.95,56
20110701|2011-02-25 02:30,25,267.2,267.25,267,267.2,15
20110701|2011-02-25 03:00,25,267.65,268.65,267.65,268.2,22
20110701|2011-02-25 03:30,25,267.2,267.2,267.2,267.2,3
20110701|2011-02-25 04:00,25,267.5,267.5,267.5,267.5,1
20110701|2011-02-25 04:30,25,267.3,267.3,266.5,266.5,10
20110701|2011-02-25 05:30,25,267.75,267.75,267.6,267.6,4
20110701|2011-02-25 06:00,25,267.55,268.85,267.55,268.85,46
20110701|2011-02-25 06:30,25,268.25,268.4,266.6,266.6,58
20110701|2011-02-25 07:00,25,266.7,268.45,266.7,268.2,45
20110701|2011-02-25 07:30,25,267.8,267.95,267,267.8,49
20110701|2011-02-25 08:00,25,267.5,268,267,267.8,26
20110701|2011-02-25 08:30,25,267.9,268.1,267.65,267.65,10
20110701|2011-02-25 09:00,25,267.75,269.3,267.75,268.4,51
20110701|2011-02-25 09:30,25,268.35,269.65,268.3,269.05,45
20110701|2011-02-25 10:00,25,269,269.75,268.45,269.75,32
20110701|2011-02-25 10:30,25,269,269.25,269,269.25,16
20110701|2011-02-25 11:00,25,269.25,269.25,268.7,269.05,15
20110701|2011-02-25 11:30,25,269.2,269.2,269,269,4
20110701|2011-02-25 12:00,25,269.1,270.5,269.1,269.25,73
20110701|2011-02-25 12:30,25,269.35,269.75,269.35,269.55,15
20110701|2011-02-28 02:30,28,269.8,271.25,269.5,271.25,30
20110701|2011-02-28 03:00,28,270.95,271,270.95,271,4
20110701|2011-02-28 03:30,28,271.45,271.45,271.45,271.45,1
20110701|2011-02-28 04:00,28,271.5,272.7,271.5,272.55,29
20110701|2011-02-28 04:30,28,273.05,273.15,272.9,273,15
20110701|2011-02-28 05:00,28,272.45,272.45,272.45,272.45,1
20110701|2011-02-28 05:30,28,273.4,273.75,273.4,273.6,25
20110701|2011-02-28 06:00,28,273.65,273.75,273.65,273.7,12
20110701|2011-02-28 06:30,28,273.9,273.9,273.7,273.8,16
20110701|2011-02-28 07:00,28,273.45,276.45,273.45,276.4,75
20110701|2011-02-28 07:30,28,276.45,277.4,276,276.1,173
20110701|2011-02-28 08:00,28,276.55,276.55,275.1,275.25,41
20110701|2011-02-28 08:30,28,275.3,275.55,274.65,275.35,32
20110701|2011-02-28 09:00,28,275.1,275.1,274,274.45,40
20110701|2011-02-28 09:30,28,274.35,275.35,274.15,275.05,20
20110701|2011-02-28 10:00,28,275.35,276.3,274.7,274.7,26
20110701|2011-02-28 10:30,28,274.9,275.6,274.65,275.55,31
20110701|2011-02-28 11:00,28,275.5,275.55,274.4,274.95,18
20110701|2011-02-28 11:30,28,275.25,275.25,273,274,29
20110701|2011-02-28 12:00,28,274.1,274.15,273.3,273.6,117
20110701|2011-02-28 12:30,28,273.4,273.85,273.1,273.85,102
20110701|2011-03-01 02:30,1,275,275.7,273.85,275.7,20
20110701|2011-03-01 03:00,1,275.65,276.5,275.65,276.5,11
20110701|2011-03-01 03:30,1,276.3,276.3,276.3,276.3,2
20110701|2011-03-01 04:00,1,276.95,276.95,276.5,276.5,9
20110701|2011-03-01 04:30,1,276.1,276.1,276.1,276.1,1
20110701|2011-03-01 05:00,1,276.7,276.7,276.5,276.5,4
20110701|2011-03-01 05:30,1,276.5,276.5,276.5,276.5,4
20110701|2011-03-01 06:00,1,276,276,276,276,1
20110701|2011-03-01 06:30,1,275.5,275.5,275.35,275.35,2
20110701|2011-03-01 07:00,1,275.1,276.5,275.1,276,26
20110701|2011-03-01 07:30,1,275.55,275.8,275.3,275.3,24
20110701|2011-03-01 08:00,1,275.3,275.3,274.15,274.5,60
20110701|2011-03-01 08:30,1,274.55,275.65,274.4,275.65,30
20110701|2011-03-01 09:00,1,275.55,275.6,274.25,274.3,32
20110701|2011-03-01 09:30,1,274.25,274.8,273.6,274.8,22
20110701|2011-03-01 10:00,1,274.35,274.35,272.75,273.5,27
20110701|2011-03-01 10:30,1,273.25,273.35,267.9,271.4,133
20110701|2011-03-01 11:00,1,271.4,273.25,271.4,273.1,32
20110701|2011-03-01 11:30,1,272.75,272.75,270.4,270.9,35
20110701|2011-03-01 12:00,1,270.15,271.5,270.15,271.5,26
20110701|2011-03-01 12:30,1,271.25,271.4,271,271,33
20110701|2011-03-02 02:30,2,270.75,270.75,268.05,268.75,57
20110701|2011-03-02 03:00,2,268.95,269.1,268.5,269.1,20
20110701|2011-03-02 04:00,2,269.75,269.75,269.75,269.75,1
20110701|2011-03-02 04:30,2,270.7,270.7,270.7,270.7,1
20110701|2011-03-02 05:00,2,271.9,271.9,271.9,271.9,7
20110701|2011-03-02 05:30,2,271.9,271.9,271.25,271.65,19
20110701|2011-03-02 06:00,2,271.35,271.35,271.15,271.35,4
20110701|2011-03-02 06:30,2,271,271,270.15,270.25,11
20110701|2011-03-02 07:00,2,269.85,270.15,269.8,270.15,19
20110701|2011-03-02 07:30,2,270.25,271.95,270.1,271.75,29
20110701|2011-03-02 08:00,2,271.4,271.7,270.7,271.6,25
20110701|2011-03-02 08:30,2,271.35,271.9,271.05,271.8,29
20110701|2011-03-02 09:00,2,271.8,273.55,271.8,273.2,78
20110701|2011-03-02 09:30,2,273.5,274,270.05,270.5,170
20110701|2011-03-02 10:00,2,270.6,270.6,269.15,269.8,68
20110701|2011-03-02 10:30,2,270.45,270.6,270.35,270.6,4
20110701|2011-03-02 11:00,2,270.6,270.85,270.3,270.8,15
20110701|2011-03-02 11:30,2,270.2,270.7,269.95,270.65,36
20110701|2011-03-02 12:00,2,270.7,271.6,270.5,271.35,25
20110701|2011-03-02 12:30,2,271.35,271.45,270.6,271.05,44
20110701|2011-03-03 02:30,3,270.75,271.45,270.75,271.25,16
20110701|2011-03-03 03:00,3,272,272.8,272,272.8,2
20110701|2011-03-03 03:30,3,272.9,272.9,272.9,272.9,1
20110701|2011-03-03 04:00,3,273.3,273.3,273.3,273.3,3
20110701|2011-03-03 04:30,3,274.1,275.1,274.1,274.45,19
20110701|2011-03-03 05:00,3,274.4,274.4,274.4,274.4,1
20110701|2011-03-03 05:30,3,274.7,274.75,274.2,274.2,21
20110701|2011-03-03 06:00,3,274.2,274.2,273.95,274.15,12
20110701|2011-03-03 06:30,3,274.35,274.5,273.5,273.5,15
20110701|2011-03-03 07:00,3,273.4,273.7,273.1,273.6,14
20110701|2011-03-03 07:30,3,273.35,275.25,273.35,274.8,159
20110701|2011-03-03 08:00,3,274.85,275.8,274.2,274.2,87
20110701|2011-03-03 08:30,3,274,275.5,273.95,274.75,167
20110701|2011-03-03 09:00,3,274.75,277,274.75,276.4,119
20110701|2011-03-03 09:30,3,276.4,276.5,275.75,276.1,56
20110701|2011-03-03 10:00,3,276.2,276.45,275.8,275.8,53
20110701|2011-03-03 10:30,3,275.75,276.05,275.5,275.5,31
20110701|2011-03-03 11:00,3,275.3,275.5,275.1,275.1,21
20110701|2011-03-03 11:30,3,275.15,276.1,275.15,275.5,12
20110701|2011-03-03 12:00,3,275.4,276.55,275.4,276.3,32
20110701|2011-03-03 12:30,3,276.35,278.25,276.2,277.3,124
20110701|2011-03-04 02:30,4,277.2,279.15,277,279,45
20110701|2011-03-04 03:00,4,278.65,279.45,278.65,279.1,19
20110701|2011-03-04 03:30,4,279.4,279.4,279.15,279.25,6
20110701|2011-03-04 04:00,4,279.3,279.3,279.3,279.3,1
20110701|2011-03-04 04:30,4,278.8,278.8,278.8,278.8,2
20110701|2011-03-04 05:00,4,278.8,278.8,278.1,278.1,7
20110701|2011-03-04 05:30,4,278.1,278.1,278,278,4
20110701|2011-03-04 06:00,4,278.05,278.05,278.05,278.05,1
20110701|2011-03-04 06:30,4,278.45,278.5,278.25,278.35,22
20110701|2011-03-04 07:00,4,279.5,280.85,279.4,279.95,118
20110701|2011-03-04 07:30,4,279.55,279.6,276.15,276.55,48
20110701|2011-03-04 08:00,4,277,278.05,277,277.7,65
20110701|2011-03-04 08:30,4,277.35,278,277.35,277.6,14
20110701|2011-03-04 09:00,4,277.5,277.55,276.25,276.65,64
20110701|2011-03-04 09:30,4,276.8,276.8,275.3,275.45,89
20110701|2011-03-04 10:00,4,275.35,275.75,274.95,275.25,48
20110701|2011-03-04 10:30,4,275.5,276.3,274.9,276.3,63
20110701|2011-03-04 11:00,4,275.6,276.3,275.3,275.55,25
20110701|2011-03-04 11:30,4,275.3,276.25,274.45,275.35,40
20110701|2011-03-04 12:00,4,275.25,275.3,273.1,275.3,54
20110701|2011-03-04 12:30,4,275.05,276.5,275.05,275.35,24
20110701|2011-03-07 02:30,7,275.45,277.05,275.45,277,11
20110701|2011-03-07 03:00,7,276.9,276.9,276.9,276.9,3
20110701|2011-03-07 03:30,7,276.6,276.6,276.5,276.5,3
20110701|2011-03-07 05:30,7,276.15,277,276.15,277,4
20110701|2011-03-07 06:00,7,277.9,278,277.9,278,4
20110701|2011-03-07 06:30,7,277.65,277.8,277.45,277.55,22
20110701|2011-03-07 07:00,7,277.5,278.25,277.5,278,57
20110701|2011-03-07 07:30,7,278,280.4,278,280.4,134
20110701|2011-03-07 08:00,7,280,280.25,279.55,279.55,53
20110701|2011-03-07 08:30,7,279.9,279.9,278.35,279.2,39
20110701|2011-03-07 09:00,7,279.55,280.1,279.55,280,18
20110701|2011-03-07 09:30,7,279.95,283.4,279.95,282.6,118
20110701|2011-03-07 10:00,7,282.65,283.2,281.75,281.85,77
20110701|2011-03-07 10:30,7,281.95,281.95,280.65,280.9,92
20110701|2011-03-07 11:00,7,281.05,281.6,281,281.55,28
20110701|2011-03-07 11:30,7,281.55,282.5,281,282.5,22
20110701|2011-03-07 12:00,7,282.2,283.1,280.95,282.95,57
20110701|2011-03-07 12:30,7,282.6,283.55,282.4,283.55,27
20110701|2011-03-08 02:30,8,283.6,285.25,283.55,284.5,74
20110701|2011-03-08 03:00,8,284.8,285.35,284.4,284.85,25
20110701|2011-03-08 03:30,8,284.9,285.4,284.9,285.05,37
20110701|2011-03-08 04:00,8,285.3,285.9,285.3,285.9,52
20110701|2011-03-08 04:30,8,285.9,287.25,285.9,287.25,51
20110701|2011-03-08 05:00,8,287,287.05,286.35,287,15
20110701|2011-03-08 05:30,8,287,287,286.75,286.75,3
20110701|2011-03-08 06:00,8,287,287,285.5,285.5,32
20110701|2011-03-08 06:30,8,286,286.7,286,286.7,25
20110701|2011-03-08 07:00,8,286.25,286.75,285.95,286.4,21
20110701|2011-03-08 07:30,8,286.1,286.15,284.75,285.55,25
20110701|2011-03-08 08:00,8,285.55,285.55,284.2,285.1,20
20110701|2011-03-08 08:30,8,284.95,285.5,284.75,285.1,23
20110701|2011-03-08 09:00,8,284.65,284.75,283.55,284.4,58
20110701|2011-03-08 09:30,8,284.5,285.55,284.5,285,19
20110701|2011-03-08 10:00,8,285.4,286.1,285.4,286,19
20110701|2011-03-08 10:30,8,286.35,286.95,286.3,286.3,18
20110701|2011-03-08 11:00,8,286.9,289.3,286.8,289.3,100
20110701|2011-03-08 11:30,8,289,289.35,288.45,289,77
20110701|2011-03-08 12:00,8,288.85,289.55,288.65,289.05,32
20110701|2011-03-08 12:30,8,289.1,289.75,288.85,289.75,20
20110701|2011-03-09 02:30,9,289.75,290.65,289.75,290,28
20110701|2011-03-09 03:00,9,290.95,292.25,290.7,292.05,11
20110701|2011-03-09 03:30,9,291.5,291.7,291.35,291.35,18
20110701|2011-03-09 04:00,9,291.5,291.75,291.3,291.75,10
20110701|2011-03-09 04:30,9,291.5,291.6,291.5,291.6,8
20110701|2011-03-09 05:00,9,291.9,292,291.9,291.9,25
20110701|2011-03-09 05:30,9,291.9,292.6,291.75,292.5,29
20110701|2011-03-09 06:00,9,292.3,293.8,292.3,293.4,9
20110701|2011-03-09 06:30,9,294.5,294.7,293.2,293.65,50
20110701|2011-03-09 07:00,9,293.6,293.75,293,293.6,65
20110701|2011-03-09 07:30,9,293.65,293.65,291.75,292.5,51
20110701|2011-03-09 08:00,9,292.5,293.45,292.4,293.45,22
20110701|2011-03-09 08:30,9,293.35,293.55,292.8,293.1,48
20110701|2011-03-09 09:00,9,293.75,297.5,293.3,295.25,176
20110701|2011-03-09 09:30,9,295.55,298.15,295.4,298.15,161
20110701|2011-03-09 10:00,9,297.85,297.85,295.25,296.15,131
20110701|2011-03-09 10:30,9,296.2,296.2,294,295.1,49
20110701|2011-03-09 11:00,9,295,296,295,295.25,25
20110701|2011-03-09 11:30,9,295.6,297.35,295.6,296.55,36
20110701|2011-03-09 12:00,9,295.85,297.1,295.85,296.3,129
20110701|2011-03-09 12:30,9,295.8,296,295.35,295.35,26
20110701|2011-03-10 02:30,10,295.65,296.95,294.3,294.65,69
20110701|2011-03-10 03:00,10,294.25,294.25,293.15,293.15,21
20110701|2011-03-10 03:30,10,293.45,293.45,293.45,293.45,8
20110701|2011-03-10 04:00,10,293.3,293.35,292.8,293,27
20110701|2011-03-10 04:30,10,292.95,292.95,292.8,292.8,3
20110701|2011-03-10 05:30,10,293.35,293.35,293.35,293.35,1
20110701|2011-03-10 06:00,10,292.05,292.6,292.05,292.55,10
20110701|2011-03-10 06:30,10,292.65,294,292.65,294,27
20110701|2011-03-10 07:00,10,294,294,287.8,289.6,188
20110701|2011-03-10 07:30,10,289.35,290.7,286,289.1,178
20110701|2011-03-10 08:00,10,289.2,290,288.35,289.5,69
20110701|2011-03-10 08:30,10,289.5,289.65,288.55,288.55,89
20110701|2011-03-10 09:00,10,288.4,288.6,286.9,286.9,83
20110701|2011-03-10 09:30,10,287.05,287.8,286.75,286.75,63
20110701|2011-03-10 10:00,10,287.1,289.25,287.1,288.55,94
20110701|2011-03-10 10:30,10,288.6,288.6,287.3,287.3,9
20110701|2011-03-10 11:00,10,287.3,287.5,286.85,287,52
20110701|2011-03-10 11:30,10,287.2,287.2,282.7,282.7,217
20110701|2011-03-10 12:00,10,282.8,282.95,281,282.4,165
20110701|2011-03-10 12:30,10,282.05,283,281.65,282.65,51
20110701|2011-03-11 02:30,11,284,284,281.7,282,88
20110701|2011-03-11 03:00,11,281.5,281.5,277.6,279.3,94
20110701|2011-03-11 03:30,11,279.5,280,278,278,21
20110701|2011-03-11 04:00,11,278.15,278.9,278.15,278.9,6
20110701|2011-03-11 04:30,11,278.5,278.5,278.5,278.5,11
20110701|2011-03-11 05:00,11,278.8,279,278,278,17
20110701|2011-03-11 05:30,11,277.1,277.1,274.65,274.65,11
20110701|2011-03-11 06:00,11,274.75,276.3,274.75,276,22
20110701|2011-03-11 06:30,11,276,277,275.9,276.3,33
20110701|2011-03-11 07:00,11,276.25,277.4,276,277.4,43
20110701|2011-03-11 07:30,11,277.15,280.5,276.95,279.05,69
20110701|2011-03-11 08:00,11,279.05,279.05,277.4,277.7,38
20110701|2011-03-11 08:30,11,277.9,278.5,277.6,277.95,38
20110701|2011-03-11 09:00,11,277.95,277.95,275.2,275.75,86
20110701|2011-03-11 09:30,11,275.75,276.9,275.75,276.55,62
20110701|2011-03-11 10:00,11,276.55,277,276,276.2,83
20110701|2011-03-11 10:30,11,276.4,276.55,276.25,276.55,43
20110701|2011-03-11 11:00,11,276.55,276.8,276.2,276.5,40
20110701|2011-03-11 11:30,11,276.25,277.05,276.15,276.6,39
20110701|2011-03-11 12:00,11,276.6,277.25,275.15,276.35,151
20110701|2011-03-11 12:30,11,276.6,277,276.55,276.75,34
20110701|2011-03-14 03:30,14,276.2,277.35,274.5,275.5,50
20110701|2011-03-14 04:00,14,275,275,274.8,274.95,9
20110701|2011-03-14 04:30,14,274.35,274.35,272.95,273.55,43
20110701|2011-03-14 05:00,14,273.55,273.55,273.55,273.55,4
20110701|2011-03-14 06:00,14,274,274.45,272.65,272.65,17
20110701|2011-03-14 06:30,14,272.35,272.75,272.2,272.2,21
20110701|2011-03-14 07:00,14,272.05,272.05,271,271.3,121
20110701|2011-03-14 07:30,14,271.85,278.1,271.55,275,204
20110701|2011-03-14 08:00,14,275.15,276.35,274.65,276.1,93
20110701|2011-03-14 08:30,14,275.5,276,272.9,274.25,58
20110701|2011-03-14 09:00,14,274.85,275,273,273,33
20110701|2011-03-14 09:30,14,272.8,273.1,271.7,272.75,54
20110701|2011-03-14 10:00,14,272.8,272.8,270.9,270.9,67
20110701|2011-03-14 10:30,14,271.45,272.7,271.1,272.5,27
20110701|2011-03-14 11:00,14,273.4,275.5,273.05,274.6,120
20110701|2011-03-14 11:30,14,275,275.7,273.55,273.55,27
20110701|2011-03-14 12:00,14,273.75,275.45,273.75,275.4,38
20110701|2011-03-14 12:30,14,275.5,276.7,275.5,276.7,37
20110701|2011-03-15 03:30,15,274.35,274.35,271.8,273.3,178
20110701|2011-03-15 04:00,15,273.15,275.3,272.55,275.3,25
20110701|2011-03-15 04:30,15,275.05,275.05,272.2,272.2,13
20110701|2011-03-15 05:00,15,271.75,271.75,269.1,269.1,286
20110701|2011-03-15 05:30,15,269.2,269.7,268.65,269.35,124
20110701|2011-03-15 06:00,15,269.85,270.25,269.35,269.35,103
20110701|2011-03-15 06:30,15,269.4,269.4,268,268.3,98
20110701|2011-03-15 07:00,15,268.3,268.55,265.6,265.85,395
20110701|2011-03-15 07:30,15,265.65,265.75,263.1,265.05,317
20110701|2011-03-15 08:00,15,265.6,265.7,264.5,265.25,153
20110701|2011-03-15 08:30,15,265.2,266.75,264.5,265.9,263
20110701|2011-03-15 09:00,15,265.75,269,265.75,268.2,140
20110701|2011-03-15 09:30,15,268.1,269.2,267.1,268.15,105
20110701|2011-03-15 10:00,15,268.25,268.25,264.9,265.05,226
20110701|2011-03-15 10:30,15,265.35,265.45,263.8,263.8,185
20110701|2011-03-15 11:00,15,263.9,265.75,263.5,265.75,128
20110701|2011-03-15 11:30,15,265.4,265.6,264.7,265.15,164
20110701|2011-03-15 12:00,15,265.1,265.35,264.45,265,114
20110701|2011-03-15 12:30,15,265.3,266.7,265.2,265.65,104
20110701|2011-03-16 03:30,16,266,271.6,265.9,271.6,70
20110701|2011-03-16 04:00,16,271.5,273.3,271.5,272.05,91
20110701|2011-03-16 04:30,16,272.4,272.4,271.05,271.5,7
20110701|2011-03-16 05:00,16,271.75,273.6,270.4,273.6,35
20110701|2011-03-16 05:30,16,273.8,274.8,272.7,274.8,68
20110701|2011-03-16 06:00,16,274.9,274.9,270.8,270.8,48
20110701|2011-03-16 06:30,16,270.9,271.4,269.65,269.9,58
20110701|2011-03-16 07:00,16,269.25,269.9,268.25,269.7,45
20110701|2011-03-16 07:30,16,269.7,270.85,269.45,269.85,59
20110701|2011-03-16 08:00,16,270.4,271.65,269.95,270.55,40
20110701|2011-03-16 08:30,16,270.15,271.65,270.15,271.65,38
20110701|2011-03-16 09:00,16,271.6,273,270.75,270.95,119
20110701|2011-03-16 09:30,16,270.55,270.8,270,270.3,79
20110701|2011-03-16 10:00,16,270.05,270.65,269.2,269.75,101
20110701|2011-03-16 10:30,16,270.3,272,270,272,43
20110701|2011-03-16 11:00,16,271.9,271.9,270.35,271.3,29
20110701|2011-03-16 11:30,16,270.95,271.3,270.35,270.35,27
20110701|2011-03-16 12:00,16,270.5,270.5,267.25,267.6,103
20110701|2011-03-16 12:30,16,267.6,268.55,266.55,266.85,30
20110701|2011-03-17 03:30,17,268,271.1,268,271.1,121
20110701|2011-03-17 04:00,17,271.4,272.35,270.7,270.9,54
20110701|2011-03-17 04:30,17,270.75,271.1,270.75,271,16
20110701|2011-03-17 05:00,17,271.55,271.55,271.25,271.25,23
20110701|2011-03-17 05:30,17,271.25,271.25,268.6,268.6,25
20110701|2011-03-17 06:30,17,271.3,271.85,271.1,271.6,29
20110701|2011-03-17 07:00,17,270.6,272.35,269.1,272.15,42
20110701|2011-03-17 07:30,17,272.05,274.2,271.85,273.3,94
20110701|2011-03-17 08:00,17,273.5,273.5,273.05,273.05,12
20110701|2011-03-17 08:30,17,272.9,272.95,271,271.4,31
20110701|2011-03-17 09:00,17,272,273,271.5,272.75,31
20110701|2011-03-17 09:30,17,272.7,274,272.7,273.55,78
20110701|2011-03-17 10:00,17,273.7,274.55,273,273,42
20110701|2011-03-17 10:30,17,273.35,276,273.35,275.5,66
20110701|2011-03-17 11:00,17,275.5,275.9,274.65,275.5,21
20110701|2011-03-17 11:30,17,275.65,276.1,274,274.2,34
20110701|2011-03-17 12:00,17,273.15,274,273,273.1,59
20110701|2011-03-17 12:30,17,273.25,275.1,273.25,275.1,15
20110701|2011-03-18 03:30,18,275.5,278.05,275.5,278.05,153
20110701|2011-03-18 04:00,18,278.15,279.1,278.15,278.5,65
20110701|2011-03-18 04:30,18,278.4,279,277.55,278.9,87
20110701|2011-03-18 05:00,18,277.5,277.6,277.2,277.5,14
20110701|2011-03-18 05:30,18,277.1,277.5,277,277.5,5
20110701|2011-03-18 06:00,18,277.5,278.25,277.5,277.55,8
20110701|2011-03-18 06:30,18,277,278.15,277,278.15,7
20110701|2011-03-18 07:00,18,277,279.5,276.6,278.35,41
20110701|2011-03-18 07:30,18,279,279,277.5,277.8,26
20110701|2011-03-18 08:00,18,277.85,278.1,276.95,276.95,18
20110701|2011-03-18 08:30,18,277.6,277.75,276.9,277,42
20110701|2011-03-18 09:00,18,277,277.2,274.85,276.4,46
20110701|2011-03-18 09:30,18,277.25,277.85,277,277.6,25
20110701|2011-03-18 10:00,18,277.55,277.8,277.1,277.55,19
20110701|2011-03-18 10:30,18,277.5,277.95,276.9,277.35,19
20110701|2011-03-18 11:00,18,277.25,277.7,277.15,277.7,8
20110701|2011-03-18 11:30,18,277.55,277.55,276.9,277.1,15
20110701|2011-03-18 12:00,18,276.95,279.65,276.9,277.95,99
20110701|2011-03-18 12:30,18,279.05,280.3,278.7,280.2,85
20110701|2011-03-21 03:30,21,279.3,281.1,279.3,280.6,78
20110701|2011-03-21 04:00,21,281,281.1,281,281.05,5
20110701|2011-03-21 04:30,21,281.4,281.4,281.4,281.4,3
20110701|2011-03-21 05:00,21,282,282,281.85,282,8
20110701|2011-03-21 05:30,21,282,282.2,282,282.2,10
20110701|2011-03-21 06:00,21,282.45,283.15,282.1,282.65,65
20110701|2011-03-21 06:30,21,282.75,282.75,281.45,281.45,32
20110701|2011-03-21 07:00,21,280.5,281.3,279.4,281,30
20110701|2011-03-21 07:30,21,281.5,281.9,279.45,280.45,41
20110701|2011-03-21 08:00,21,280.1,280.1,278.6,278.6,43
20110701|2011-03-21 08:30,21,278.4,280.2,278,280,33
20110701|2011-03-21 09:00,21,280.15,281.1,279.9,279.9,28
20110701|2011-03-21 09:30,21,279.6,279.6,278,278.25,54
20110701|2011-03-21 10:00,21,279.15,280.05,279.15,279.85,97
20110701|2011-03-21 10:30,21,279.2,279.8,279.2,279.55,4
20110701|2011-03-21 11:00,21,279.9,280.65,279.9,279.95,34
20110701|2011-03-21 11:30,21,280.2,280.2,279.85,279.9,24
20110701|2011-03-21 12:00,21,279.9,280.5,278,279,134
20110701|2011-03-21 12:30,21,279.1,279.8,279.1,279.55,9
20110701|2011-03-22 03:30,22,279.15,279.8,278.65,279.8,34
20110701|2011-03-22 04:00,22,279.8,279.8,278.55,278.55,6
20110701|2011-03-22 04:30,22,278.2,278.2,275.4,276.5,43
20110701|2011-03-22 05:00,22,277.35,277.55,276.9,277.55,14
20110701|2011-03-22 05:30,22,277.95,277.95,277.5,277.7,7
20110701|2011-03-22 06:00,22,277,278,276.95,278,7
20110701|2011-03-22 06:30,22,278.15,278.15,277.5,277.5,21
20110701|2011-03-22 07:00,22,277.6,277.65,275.05,275.7,39
20110701|2011-03-22 07:30,22,275.85,276.05,274.9,275.55,34
20110701|2011-03-22 08:00,22,275.8,275.8,273.75,274.6,54
20110701|2011-03-22 08:30,22,275.4,275.4,274.8,274.8,22
20110701|2011-03-22 09:00,22,275.1,275.4,274.5,275,43
20110701|2011-03-22 09:30,22,274.9,275.1,270.5,272.75,190
20110701|2011-03-22 10:00,22,272.45,273.7,272.4,273.1,34
20110701|2011-03-22 10:30,22,273,273,271.75,272.95,40
20110701|2011-03-22 11:00,22,272.8,273.5,272.8,273.25,47
20110701|2011-03-22 11:30,22,273,273.2,272.5,272.7,18
20110701|2011-03-22 12:00,22,272.9,276.1,272.9,276.1,272
20110701|2011-03-22 12:30,22,275.6,276.4,275.6,276.25,70
20110701|2011-03-23 03:30,23,278,278,274.5,274.5,57
20110701|2011-03-23 04:00,23,274.8,275.5,274.8,275.15,67
20110701|2011-03-23 04:30,23,274.95,275.7,274.9,275.7,34
20110701|2011-03-23 05:00,23,276,276,276,276,6
20110701|2011-03-23 05:30,23,276.2,277.5,276.2,277.5,8
20110701|2011-03-23 06:00,23,277.5,277.5,276.5,276.5,15
20110701|2011-03-23 06:30,23,275.85,275.85,273.9,273.9,149
20110701|2011-03-23 07:00,23,273.9,274,272.5,273,98
20110701|2011-03-23 07:30,23,273.1,273.55,271.85,272.7,79
20110701|2011-03-23 08:00,23,272.7,272.9,271.6,271.6,27
20110701|2011-03-23 08:30,23,271.5,271.9,270.8,271.8,49
20110701|2011-03-23 09:00,23,271.6,272.3,271.4,271.55,21
20110701|2011-03-23 09:30,23,271.8,271.8,271.6,271.8,6
20110701|2011-03-23 10:00,23,272.15,272.9,271.8,271.8,24
20110701|2011-03-23 10:30,23,271.9,272.1,271.65,271.75,36
20110701|2011-03-23 11:00,23,271.9,272.5,271.65,271.85,17
20110701|2011-03-23 11:30,23,271.75,272.2,271.75,271.95,17
20110701|2011-03-23 12:00,23,272.15,272.15,270.75,271,138
20110701|2011-03-23 12:30,23,271.1,272.15,271.05,271.5,69
20110701|2011-03-24 03:30,24,271,271.2,268.8,268.8,208
20110701|2011-03-24 04:00,24,269,269.15,267.75,267.9,70
20110701|2011-03-24 04:30,24,268.25,268.85,268.15,268.2,264
20110701|2011-03-24 05:00,24,268.55,268.8,268.4,268.6,39
20110701|2011-03-24 05:30,24,269,269,268.95,268.95,7
20110701|2011-03-24 06:00,24,268.95,268.95,268.6,268.6,28
20110701|2011-03-24 06:30,24,268.6,268.7,267.4,267.45,290
20110701|2011-03-24 07:00,24,267.4,268.75,267.15,268.7,75
20110701|2011-03-24 07:30,24,268.7,268.9,267.7,267.7,62
20110701|2011-03-24 08:00,24,267.5,267.9,266.9,267.2,150
20110701|2011-03-24 08:30,24,267.45,267.6,263,264.45,483
20110701|2011-03-24 09:00,24,264.55,265.15,263.7,265,235
20110701|2011-03-24 09:30,24,264.65,268.3,264.65,268,174
20110701|2011-03-24 10:00,24,268,268.65,267,267.2,268
20110701|2011-03-24 10:30,24,267.1,267.45,265.85,266.4,134
20110701|2011-03-24 11:00,24,266.3,266.95,265.35,265.55,148
20110701|2011-03-24 11:30,24,265.5,267.15,265.5,266.15,76
20110701|2011-03-24 12:00,24,266.45,268.5,265.95,268.35,287
20110701|2011-03-24 12:30,24,268.45,270.1,268.35,269.55,88
20110701|2011-03-25 03:30,25,270,272.1,269.9,272.1,59
20110701|2011-03-25 04:00,25,272,272,271.5,271.6,23
20110701|2011-03-25 04:30,25,271.2,271.2,270,271,14
20110701|2011-03-25 05:00,25,271.1,271.1,270.25,270.85,29
20110701|2011-03-25 05:30,25,270.5,270.5,269.95,270,19
20110701|2011-03-25 06:00,25,270.15,270.2,269.85,270.2,27
20110701|2011-03-25 06:30,25,270.75,271.7,270.75,271.65,13
20110701|2011-03-25 07:00,25,270.1,270.6,269.9,269.9,33
20110701|2011-03-25 07:30,25,270,270.15,269.15,269.6,33
20110701|2011-03-25 08:00,25,270,270.4,268.8,269.4,21
20110701|2011-03-25 08:30,25,269.7,269.85,269.4,269.85,18
20110701|2011-03-25 09:00,25,270,271.15,270,270.95,62
20110701|2011-03-25 09:30,25,271.1,271.15,270.25,270.95,33
20110701|2011-03-25 10:00,25,271,272,270.85,271.5,59
20110701|2011-03-25 10:30,25,271.4,271.5,271,271.3,37
20110701|2011-03-25 11:00,25,271.4,271.5,269.55,269.55,45
20110701|2011-03-25 11:30,25,269.55,270.15,268.7,270.15,44
20110701|2011-03-25 12:00,25,270.25,271.4,269.75,271.05,150
20110701|2011-03-25 12:30,25,271.1,272,271.1,272,87
20110701|2011-03-28 02:30,28,271.65,272,266.65,267.9,77
20110701|2011-03-28 03:00,28,267.75,268.1,267.55,268.1,5
20110701|2011-03-28 03:30,28,268.8,268.8,267.65,267.65,11
20110701|2011-03-28 04:00,28,268.05,268.05,268.05,268.05,2
20110701|2011-03-28 04:30,28,268.35,268.35,267.95,267.95,7
20110701|2011-03-28 05:30,28,267.9,267.95,267.9,267.95,4
20110701|2011-03-28 06:00,28,267.9,268.15,267.9,268.15,2
20110701|2011-03-28 06:30,28,267.8,267.95,267.8,267.8,14
20110701|2011-03-28 07:00,28,267.6,267.75,266.45,267.3,25
20110701|2011-03-28 07:30,28,267.55,267.7,265.45,267.5,165
20110701|2011-03-28 08:00,28,268,268.45,267,268.05,87
20110701|2011-03-28 08:30,28,268.5,268.6,267.9,268.55,25
20110701|2011-03-28 09:00,28,268.5,268.6,267.35,267.5,48
20110701|2011-03-28 09:30,28,267.45,267.7,266.7,267.5,62
20110701|2011-03-28 10:00,28,267.25,267.55,266.85,267.55,30
20110701|2011-03-28 10:30,28,267.4,269.05,267.4,269,58
20110701|2011-03-28 11:00,28,269,269.1,268.2,268.4,42
20110701|2011-03-28 11:30,28,268.5,268.95,268.3,268.95,21
20110701|2011-03-28 12:00,28,268.8,268.85,266.25,266.45,149
20110701|2011-03-28 12:30,28,266.45,266.9,266.3,266.8,62
20110701|2011-03-29 02:30,29,266.45,266.45,263.5,264.9,91
20110701|2011-03-29 03:00,29,265,265,264,264.3,9
20110701|2011-03-29 03:30,29,264.35,264.5,263.95,264,27
20110701|2011-03-29 04:00,29,263.9,264.4,263.85,264,24
20110701|2011-03-29 04:30,29,264,264.1,263.8,263.8,5
20110701|2011-03-29 05:00,29,264,264,260.45,261.4,181
20110701|2011-03-29 05:30,29,261.5,261.95,260.75,260.75,100
20110701|2011-03-29 06:00,29,260.5,262,260.3,261.35,92
20110701|2011-03-29 06:30,29,261.5,262.65,261.5,261.7,62
20110701|2011-03-29 07:00,29,261.65,262.5,261,262.35,98
20110701|2011-03-29 07:30,29,262.2,263.45,262.15,263.3,74
20110701|2011-03-29 08:00,29,263.15,265.2,262.85,264.1,109
20110701|2011-03-29 08:30,29,264.2,264.5,263.75,264.4,52
20110701|2011-03-29 09:00,29,264.15,264.5,264,264.25,49
20110701|2011-03-29 09:30,29,264.25,265.15,264.25,264.3,185
20110701|2011-03-29 10:00,29,264.2,265.05,264.1,264.85,75
20110701|2011-03-29 10:30,29,264.95,265,264.2,264.9,112
20110701|2011-03-29 11:00,29,265,265,263.9,263.9,86
20110701|2011-03-29 11:30,29,263.85,264,263.5,263.5,40
20110701|2011-03-29 12:00,29,263.1,264.8,262.95,264,276
20110701|2011-03-29 12:30,29,264,265.05,264,264.75,150
20110701|2011-03-30 02:30,30,265.15,266.3,264.75,265.8,40
20110701|2011-03-30 03:00,30,265.8,265.8,263.5,263.5,17
20110701|2011-03-30 03:30,30,264.4,264.75,263.6,264,17
20110701|2011-03-30 04:00,30,263.8,264,263.55,263.8,23
20110701|2011-03-30 04:30,30,263.25,263.25,261.65,261.75,42
20110701|2011-03-30 05:00,30,261.65,262.4,261.6,262.4,6
20110701|2011-03-30 05:30,30,262.45,262.95,262.3,262.5,11
20110701|2011-03-30 06:00,30,262.45,263.4,262.45,263.2,15
20110701|2011-03-30 06:30,30,263.5,264.75,263.45,264,43
20110701|2011-03-30 07:00,30,263.75,265.4,263.75,265.3,38
20110701|2011-03-30 07:30,30,265.2,265.7,264,265.7,45
20110701|2011-03-30 08:00,30,265.5,267.25,265.5,266.7,73
20110701|2011-03-30 08:30,30,266.6,266.6,265.4,265.4,37
20110701|2011-03-30 09:00,30,265.55,265.9,264.15,264.9,92
20110701|2011-03-30 09:30,30,265,266.2,265,266.1,124
20110701|2011-03-30 10:00,30,266,267.05,265.45,267,78
20110701|2011-03-30 10:30,30,267,268.2,266.9,267.5,238
20110701|2011-03-30 11:00,30,267.75,268,267.25,267.3,54
20110701|2011-03-30 11:30,30,267.6,268,267.6,267.95,8
20110701|2011-03-30 12:00,30,268.05,268.05,267.2,267.4,158
20110701|2011-03-30 12:30,30,267.5,268,267.2,267.7,78
20110701|2011-03-31 02:30,31,267.4,268.9,267.4,268,40
20110701|2011-03-31 03:00,31,268,268.2,267.4,268.2,20
20110701|2011-03-31 03:30,31,268,268.5,268,268.5,6
20110701|2011-03-31 04:00,31,269,269.25,268.9,269.25,31
20110701|2011-03-31 04:30,31,269.1,269.4,269.1,269.4,11
20110701|2011-03-31 05:00,31,268.85,268.85,268.8,268.8,2
20110701|2011-03-31 05:30,31,268.8,268.85,268.7,268.7,7
20110701|2011-03-31 06:00,31,268.7,268.7,268.7,268.7,5
20110701|2011-03-31 06:30,31,268.8,268.85,268.8,268.85,10
20110701|2011-03-31 07:00,31,268.95,269.55,268.95,269.25,107
20110701|2011-03-31 07:30,31,269.55,269.9,269.25,269.75,219
20110701|2011-03-31 08:00,31,269.75,269.75,266.9,268,44
20110701|2011-03-31 08:30,31,267.2,268.5,267.1,268.5,18
20110701|2011-03-31 09:00,31,268.5,268.55,268.35,268.5,15
20110701|2011-03-31 09:30,31,268.4,268.5,265.8,267.1,124
20110701|2011-03-31 10:00,31,266.5,266.5,264.75,265.2,41
20110701|2011-03-31 10:30,31,265.5,266.35,264.95,265.6,56
20110701|2011-03-31 11:00,31,265.6,266.75,265.55,266.2,36
20110701|2011-03-31 11:30,31,265.85,266.35,265.85,266.35,11
20110701|2011-03-31 12:00,31,266.4,267.15,266,267.1,238
20110701|2011-03-31 12:30,31,267.2,268.55,267.2,268.55,98
20110701|2011-04-01 02:30,1,266.75,268.5,266.75,267.65,83
20110701|2011-04-01 03:00,1,268.15,268.65,268.15,268.65,24
20110701|2011-04-01 03:30,1,268.25,268.6,268,268.5,53
20110701|2011-04-01 04:00,1,268.8,268.8,268.3,268.3,4
20110701|2011-04-01 04:30,1,268.75,268.8,268.3,268.5,16
20110701|2011-04-01 05:00,1,268.15,268.15,267.15,267.15,19
20110701|2011-04-01 05:30,1,267.15,267.6,267.15,267.6,5
20110701|2011-04-01 06:00,1,267.45,267.5,267.05,267.2,13
20110701|2011-04-01 06:30,1,267.25,267.4,266.8,266.8,42
20110701|2011-04-01 07:00,1,266.8,267.75,266.3,267.55,57
20110701|2011-04-01 07:30,1,267.65,267.9,265.55,266.05,166
20110701|2011-04-01 08:00,1,266.15,266.15,264.3,265,61
20110701|2011-04-01 08:30,1,264.9,264.95,263.05,263.25,151
20110701|2011-04-01 09:00,1,263.45,265.7,263.35,265,210
20110701|2011-04-01 09:30,1,265.25,265.55,264.4,264.6,111
20110701|2011-04-01 10:00,1,264.7,265,264.35,264.35,31
20110701|2011-04-01 10:30,1,264.4,265.1,263.4,263.8,64
20110701|2011-04-01 11:00,1,264.3,264.3,261.45,262,218
20110701|2011-04-01 11:30,1,262.15,263.8,262,263.25,62
20110701|2011-04-01 12:00,1,263.3,264.45,262.25,262.5,118
20110701|2011-04-01 12:30,1,262.5,263.25,262.2,263.15,100
20110701|2011-04-04 02:30,4,262.8,263.4,262.45,263.15,75
20110701|2011-04-04 03:00,4,262.55,263.1,262.55,263,17
20110701|2011-04-04 03:30,4,262.8,263.5,262.8,263.5,9
20110701|2011-04-04 04:00,4,263.15,263.25,261.25,261.25,248
20110701|2011-04-04 04:30,4,262.1,262.6,261.9,262.1,56
20110701|2011-04-04 05:00,4,262.45,263.1,261.55,261.55,38
20110701|2011-04-04 05:30,4,261.9,261.9,261.55,261.55,5
20110701|2011-04-04 06:00,4,261.55,261.75,261.2,261.2,23
20110701|2011-04-04 06:30,4,261.25,261.4,261.05,261.15,27
20110701|2011-04-04 07:00,4,261.35,262.5,260.75,262.45,118
20110701|2011-04-04 07:30,4,262.65,263.5,261.95,263.15,190
20110701|2011-04-04 08:00,4,262.7,263.25,262,262,93
20110701|2011-04-04 08:30,4,262,262.45,261.9,262.1,51
20110701|2011-04-04 09:00,4,262.15,262.55,261.5,262.1,105
20110701|2011-04-04 09:30,4,262,262.2,261.4,261.9,64
20110701|2011-04-04 10:00,4,261.75,262.3,261.65,262,40
20110701|2011-04-04 10:30,4,262.05,262.25,262,262.2,57
20110701|2011-04-04 11:00,4,262.2,262.55,262.15,262.5,63
20110701|2011-04-04 11:30,4,262.45,262.8,262.45,262.8,17
20110701|2011-04-04 12:00,4,262.55,262.75,258.3,258.4,1121
20110701|2011-04-04 12:30,4,258.55,259.1,258.5,258.8,109
20110701|2011-04-05 02:30,5,258.2,258.2,257.35,257.75,122
20110701|2011-04-05 03:00,5,257.95,259.45,257.8,259.45,73
20110701|2011-04-05 03:30,5,259,259,258.6,258.6,56
20110701|2011-04-05 04:00,5,258.35,258.35,257.9,258.15,67
20110701|2011-04-05 04:30,5,258,258.1,257.75,257.8,44
20110701|2011-04-05 05:00,5,257.6,257.95,257.5,257.5,45
20110701|2011-04-05 05:30,5,257.7,258,257.7,258,41
20110701|2011-04-05 06:00,5,257.6,257.6,256.75,257.5,155
20110701|2011-04-05 06:30,5,257.35,258.4,257.35,257.9,40
20110701|2011-04-05 07:00,5,258,259.5,257.8,259.5,301
20110701|2011-04-05 07:30,5,259.35,260,257.95,258.15,126
20110701|2011-04-05 08:00,5,258.2,259.15,258.15,258.6,64
20110701|2011-04-05 08:30,5,258.6,259.2,258.55,259,52
20110701|2011-04-05 09:00,5,258.9,259.85,258.35,259.4,121
20110701|2011-04-05 09:30,5,259.2,259.6,258.85,259.1,57
20110701|2011-04-05 10:00,5,259,259.45,258.3,259.3,72
20110701|2011-04-05 10:30,5,259.45,266.4,259.2,265.1,546
20110701|2011-04-05 11:00,5,264.9,269.3,263.95,268.6,446
20110701|2011-04-05 11:30,5,268.65,270.8,268.55,270.8,311
20110701|2011-04-05 12:00,5,270.8,272.5,270.1,270.9,377
20110701|2011-04-05 12:30,5,270.8,270.8,269.75,270.4,147
20110701|2011-04-06 02:30,6,270.95,271.5,270.3,271.25,132
20110701|2011-04-06 03:00,6,271.2,271.55,269.75,269.75,30
20110701|2011-04-06 03:30,6,269.5,270,269.4,269.85,59
20110701|2011-04-06 04:00,6,269.35,270.4,269.3,270.25,16
20110701|2011-04-06 04:30,6,270.1,270.1,269.05,269.5,38
20110701|2011-04-06 05:00,6,269.65,271,269.6,269.65,33
20110701|2011-04-06 05:30,6,269.4,269.85,269.15,269.85,13
20110701|2011-04-06 06:00,6,269.85,270,269.65,269.65,47
20110701|2011-04-06 06:30,6,269.25,269.45,268.5,269.25,58
20110701|2011-04-06 07:00,6,269.45,271.95,269.1,270.9,167
20110701|2011-04-06 07:30,6,270.35,271.25,270,270.8,133
20110701|2011-04-06 08:00,6,271,271.55,270.15,270.2,117
20110701|2011-04-06 08:30,6,270.35,270.35,268.95,269,130
20110701|2011-04-06 09:00,6,269.6,270.15,268.3,268.9,124
20110701|2011-04-06 09:30,6,268.9,269.45,267.9,268.1,150
20110701|2011-04-06 10:00,6,268.15,268.8,266.9,267.9,206
20110701|2011-04-06 10:30,6,268,269.3,267.5,268.7,165
20110701|2011-04-06 11:00,6,268.7,268.85,267.75,268.15,83
20110701|2011-04-06 11:30,6,268.45,268.45,267.95,268,20
20110701|2011-04-06 12:00,6,268,268.1,267.45,268,117
20110701|2011-04-06 12:30,6,268.15,268.7,267.2,267.45,48
20110701|2011-04-07 02:30,7,267.9,268.7,267.9,268.7,33
20110701|2011-04-07 03:00,7,269,269.7,268.9,269,68
20110701|2011-04-07 03:30,7,269,269,269,269,5
20110701|2011-04-07 04:00,7,269.7,269.95,269.5,269.7,16
20110701|2011-04-07 04:30,7,269.55,271.65,269.55,270.95,67
20110701|2011-04-07 05:00,7,270.55,270.75,270.25,270.75,22
20110701|2011-04-07 05:30,7,271,271.4,271,271.4,37
20110701|2011-04-07 06:00,7,271.3,271.7,270.7,271.5,188
20110701|2011-04-07 06:30,7,271.45,274.1,271.15,273.5,429
20110701|2011-04-07 07:00,7,273.6,276,273.6,276,344
20110701|2011-04-07 07:30,7,276.15,277.5,275.9,276.5,324
20110701|2011-04-07 08:00,7,276.55,276.55,275.4,276.4,150
20110701|2011-04-07 08:30,7,276.3,276.75,275.45,276.75,143
20110701|2011-04-07 09:00,7,276.75,278.7,275.5,277.85,203
20110701|2011-04-07 09:30,7,277.05,277.25,272.1,275.8,255
20110701|2011-04-07 10:00,7,275.5,276.4,275,275.45,182
20110701|2011-04-07 10:30,7,275.6,276,274.95,275.95,99
20110701|2011-04-07 11:00,7,275.75,276.4,275.5,276.4,107
20110701|2011-04-07 11:30,7,276.2,276.8,276,276.3,44
20110701|2011-04-07 12:00,7,276.25,276.55,274.95,275.65,201
20110701|2011-04-07 12:30,7,276,276,274.75,275.05,169
20110701|2011-04-08 02:30,8,275.65,276.9,275.65,276.75,106
20110701|2011-04-08 03:00,8,276.75,276.75,274.9,275.1,111
20110701|2011-04-08 03:30,8,275.3,276.3,275.3,276.3,10
20110701|2011-04-08 04:00,8,276.5,277.55,276.5,277.55,46
20110701|2011-04-08 04:30,8,277.4,277.5,276.6,276.6,13
20110701|2011-04-08 05:00,8,276.4,276.4,275.6,275.6,6
20110701|2011-04-08 05:30,8,276.3,276.35,276.3,276.35,8
20110701|2011-04-08 06:00,8,276.75,276.85,275.3,276,20
20110701|2011-04-08 06:30,8,275.85,276.85,275.85,276.5,42
20110701|2011-04-08 07:00,8,276.55,276.95,276.05,276.9,61
20110701|2011-04-08 07:30,8,277.1,280,276.6,279.1,299
20110701|2011-04-08 08:00,8,279.15,281.25,278.35,278.4,328
20110701|2011-04-08 08:30,8,278.5,279.35,278.25,279.25,81
20110701|2011-04-08 09:00,8,279,279.25,278.25,278.9,114
20110701|2011-04-08 09:30,8,279,279.8,278.85,279.6,163
20110701|2011-04-08 10:00,8,279.6,279.75,278.65,279,142
20110701|2011-04-08 10:30,8,279,279.3,278.6,279.3,75
20110701|2011-04-08 11:00,8,278.9,279.15,278.25,278.25,80
20110701|2011-04-08 11:30,8,278.2,278.6,276.5,277.1,132
20110701|2011-04-08 12:00,8,276.7,278.1,276.5,278.1,228
20110701|2011-04-08 12:30,8,277.95,277.95,276.1,276.6,49
20110701|2011-04-11 02:30,11,276.9,276.9,275.75,275.9,120
20110701|2011-04-11 03:00,11,276.9,277.25,275.85,276.1,76
20110701|2011-04-11 03:30,11,276.2,276.7,276.1,276.1,22
20110701|2011-04-11 04:00,11,276.15,276.5,276,276.5,22
20110701|2011-04-11 04:30,11,276.75,276.8,276,276,24
20110701|2011-04-11 05:00,11,276,276.05,275.1,275.25,43
20110701|2011-04-11 05:30,11,275.7,275.7,275.45,275.5,4
20110701|2011-04-11 06:00,11,275.35,275.4,275,275.4,19
20110701|2011-04-11 06:30,11,275,275.35,272.8,275.35,131
20110701|2011-04-11 07:00,11,275.1,275.5,274.9,275.3,91
20110701|2011-04-11 07:30,11,275.45,275.5,274.9,275.2,114
20110701|2011-04-11 08:00,11,275.2,277.5,275.1,276.45,161
20110701|2011-04-11 08:30,11,276.5,277.3,275.6,277.05,162
20110701|2011-04-11 09:00,11,276.7,277.75,276.55,276.7,116
20110701|2011-04-11 09:30,11,277.1,278.2,276.9,278,79
20110701|2011-04-11 10:00,11,278.25,278.6,277.65,278.15,137
20110701|2011-04-11 10:30,11,278.2,279.8,278.15,278.9,157
20110701|2011-04-11 11:00,11,279,279.2,277.5,277.95,198
20110701|2011-04-11 11:30,11,277.75,277.75,276.6,276.75,119
20110701|2011-04-11 12:00,11,276.7,278,276.5,277.6,222
20110701|2011-04-11 12:30,11,277.55,277.85,276,276,156
20110701|2011-04-12 02:30,12,275.4,276.15,274.9,275.85,127
20110701|2011-04-12 03:00,12,275.8,276.5,275.65,276.5,10
20110701|2011-04-12 03:30,12,276.35,276.35,275.5,275.8,17
20110701|2011-04-12 04:00,12,275.55,276.5,275.5,276.5,37
20110701|2011-04-12 04:30,12,276.5,277.1,276.25,276.9,36
20110701|2011-04-12 05:00,12,276.6,276.6,276.45,276.45,9
20110701|2011-04-12 05:30,12,276.55,276.6,276.5,276.5,3
20110701|2011-04-12 06:00,12,276.75,276.75,276.5,276.5,6
20110701|2011-04-12 06:30,12,276.35,276.35,275.9,276,56
20110701|2011-04-12 07:00,12,276,277.4,275,276.8,273
20110701|2011-04-12 07:30,12,276.75,278.2,276.55,278.2,396
20110701|2011-04-12 08:00,12,278.15,278.65,276.3,277,265
20110701|2011-04-12 08:30,12,276.95,277.1,275.95,276.15,203
20110701|2011-04-12 09:00,12,276.3,276.35,274.9,275.2,647
20110701|2011-04-12 09:30,12,275.4,275.5,273.65,274.45,511
20110701|2011-04-12 10:00,12,274.25,275.05,273.5,275.05,243
20110701|2011-04-12 10:30,12,275.05,276,274.55,275.15,212
20110701|2011-04-12 11:00,12,275.15,275.8,275.15,275.8,71
20110701|2011-04-12 11:30,12,275.8,276.4,275,276.05,126
20110701|2011-04-12 12:00,12,276.25,277.1,276,276.95,280
20110701|2011-04-12 12:30,12,277,277,275.75,275.95,196
20110701|2011-04-13 02:30,13,275.75,278,275.4,277.9,232
20110701|2011-04-13 03:00,13,277.95,279.75,277.5,279.7,172
20110701|2011-04-13 03:30,13,279.5,279.7,278.75,279,30
20110701|2011-04-13 04:00,13,278.9,279.5,278.85,279.15,58
20110701|2011-04-13 04:30,13,279.05,279.05,278.2,278.95,61
20110701|2011-04-13 05:00,13,278.75,279.35,278.75,279.3,41
20110701|2011-04-13 05:30,13,279.3,280.9,279.05,280.7,314
20110701|2011-04-13 06:00,13,280.9,281.7,280.2,281.1,285
20110701|2011-04-13 06:30,13,281.1,282.05,281.1,282.05,289
20110701|2011-04-13 07:00,13,281.95,282.75,281,281,926
20110701|2011-04-13 07:30,13,281.45,284.55,281.1,284.35,1092
20110701|2011-04-13 08:00,13,284.5,284.85,283.1,283.5,510
20110701|2011-04-13 08:30,13,283.4,283.65,282.7,282.9,297
20110701|2011-04-13 09:00,13,282.9,283.15,282.1,283.15,327
20110701|2011-04-13 09:30,13,283.25,284,282.65,284,295
20110701|2011-04-13 10:00,13,283.85,283.9,283.2,283.75,206
20110701|2011-04-13 10:30,13,283.85,284.15,282.25,282.45,374
20110701|2011-04-13 11:00,13,282.4,283.4,281.9,283.25,303
20110701|2011-04-13 11:30,13,283.15,284,282.5,282.65,332
20110701|2011-04-13 12:00,13,282.75,285.05,282.7,282.85,691
20110701|2011-04-13 12:30,13,282.65,283.9,282.1,282.2,370
20110701|2011-04-14 02:30,14,283.5,283.75,282.5,283.7,330
20110701|2011-04-14 03:00,14,283.6,283.7,281.8,282.4,172
20110701|2011-04-14 03:30,14,282.7,284.7,282.7,284.7,93
20110701|2011-04-14 04:00,14,284.65,286.15,284.5,286.1,196
20110701|2011-04-14 04:30,14,286.1,286.1,285,285.9,67
20110701|2011-04-14 05:00,14,285.95,285.95,284.2,284.5,130
20110701|2011-04-14 05:30,14,284.5,284.7,283.7,284.45,91
20110701|2011-04-14 06:00,14,284.5,284.95,283.8,284.25,47
20110701|2011-04-14 06:30,14,284.5,284.6,283.25,283.7,67
20110701|2011-04-14 07:00,14,283.7,284.6,282.15,282.7,347
20110701|2011-04-14 07:30,14,282.7,283.5,281.6,283.05,568
20110701|2011-04-14 08:00,14,283,283.5,282.35,283.05,155
20110701|2011-04-14 08:30,14,283.05,284.6,282.75,284.1,428
20110701|2011-04-14 09:00,14,284.15,285.05,283.9,284.65,330
20110701|2011-04-14 09:30,14,284.8,287.7,284.55,286.95,1254
20110701|2011-04-14 10:00,14,287,287,285.5,286.9,514
20110701|2011-04-14 10:30,14,286.95,287.1,285.45,285.8,350
20110701|2011-04-14 11:00,14,286.2,286.75,285.4,285.65,288
20110701|2011-04-14 11:30,14,285.7,286.3,284.1,284.8,484
20110701|2011-04-14 12:00,14,284.9,285.5,284.5,285.1,361
20110701|2011-04-14 12:30,14,285.3,285.55,284.25,285.5,223
20110701|2011-04-15 02:30,15,285.85,287.05,285.2,287,245
20110701|2011-04-15 03:00,15,287,290,286.3,289.2,354
20110701|2011-04-15 03:30,15,289.4,289.4,288.65,289.25,66
20110701|2011-04-15 04:00,15,289.15,289.15,287.85,288.05,93
20110701|2011-04-15 04:30,15,288.05,288.3,287.15,288.3,103
20110701|2011-04-15 05:00,15,288.15,290.75,288.15,290,314
20110701|2011-04-15 05:30,15,290,290,289.45,289.75,132
20110701|2011-04-15 06:00,15,289.6,289.6,288.65,289.1,132
20110701|2011-04-15 06:30,15,289.1,289.65,288.5,288.9,131
20110701|2011-04-15 07:00,15,288.85,290.1,287.4,288.35,771
20110701|2011-04-15 07:30,15,288.45,288.85,286.35,287.4,473
20110701|2011-04-15 08:00,15,287.5,288.55,287.3,288.5,451
20110701|2011-04-15 08:30,15,288.5,289.3,288.05,288.85,574
20110701|2011-04-15 09:00,15,288.6,289.65,288.5,289.5,478
20110701|2011-04-15 09:30,15,289.55,289.9,288.5,288.9,377
20110701|2011-04-15 10:00,15,288.85,290.5,288.8,289.85,729
20110701|2011-04-15 10:30,15,289.9,290.95,289.75,289.85,620
20110701|2011-04-15 11:00,15,289.8,290.45,289.55,290,164
20110701|2011-04-15 11:30,15,290,290.35,289.7,290.2,163
20110701|2011-04-15 12:00,15,290.35,291.65,290,290.95,845
20110701|2011-04-15 12:30,15,290.95,291.45,290.4,291.2,406
20110701|2011-04-18 02:30,18,291,291.1,289,290.2,221
20110701|2011-04-18 03:00,18,290.1,292.1,289.75,292,263
20110701|2011-04-18 03:30,18,291.85,292.3,291.85,292.15,163
20110701|2011-04-18 04:00,18,292.2,292.3,292.1,292.1,47
20110701|2011-04-18 04:30,18,292.1,292.25,291.55,291.8,71
20110701|2011-04-18 05:00,18,292,292.25,292,292.05,15
20110701|2011-04-18 05:30,18,292,292.2,291.2,291.6,40
20110701|2011-04-18 06:00,18,291.5,291.75,291.15,291.15,23
20110701|2011-04-18 06:30,18,291.2,292.3,291.1,292.3,96
20110701|2011-04-18 07:00,18,292.2,292.7,291.2,291.6,390
20110701|2011-04-18 07:30,18,291.9,293.1,291.1,291.15,904
20110701|2011-04-18 08:00,18,291.1,291.4,288,289.15,1169
20110701|2011-04-18 08:30,18,289.3,290.5,288.2,288.55,578
20110701|2011-04-18 09:00,18,288.8,289.45,287.2,287.45,1037
20110701|2011-04-18 09:30,18,287.5,288.5,287.2,288,487
20110701|2011-04-18 10:00,18,287.95,287.95,285.8,286.6,1337
20110701|2011-04-18 10:30,18,286.6,288,286.35,287.15,255
20110701|2011-04-18 11:00,18,287.3,287.45,286.7,287.1,287
20110701|2011-04-18 11:30,18,287.1,287.15,285.9,286.75,430
20110701|2011-04-18 12:00,18,286.8,287.95,285.7,287.2,856
20110701|2011-04-18 12:30,18,287,287.95,286.8,287.95,228
20110701|2011-04-19 02:30,19,287.5,288.35,286.45,288,211
20110701|2011-04-19 03:00,19,287.95,288.3,287.3,287.3,98
20110701|2011-04-19 03:30,19,287.15,287.2,286,287,87
20110701|2011-04-19 04:00,19,286.95,287,286.7,286.85,69
20110701|2011-04-19 04:30,19,287,288.5,287,288.45,119
20110701|2011-04-19 05:00,19,288.5,289.5,288.45,289.5,104
20110701|2011-04-19 05:30,19,289.3,289.4,289,289,69
20110701|2011-04-19 06:00,19,288.95,289.4,288.75,289.25,149
20110701|2011-04-19 06:30,19,289.1,289.75,288.85,289.35,162
20110701|2011-04-19 07:00,19,289.35,289.4,288.25,288.6,284
20110701|2011-04-19 07:30,19,288.5,290.1,287.85,288,869
20110701|2011-04-19 08:00,19,288,292.25,287.9,291.75,1069
20110701|2011-04-19 08:30,19,291.55,292.25,290.3,291.25,578
20110701|2011-04-19 09:00,19,291.2,294.3,291,293.7,1585
20110701|2011-04-19 09:30,19,293.75,294.5,293,293.1,996
20110701|2011-04-19 10:00,19,293.15,293.95,293.05,293.8,414
20110701|2011-04-19 10:30,19,293.9,294.45,293.65,294.05,385
20110701|2011-04-19 11:00,19,294.15,294.65,293.75,293.8,479
20110701|2011-04-19 11:30,19,293.8,294.4,293.5,294.25,245
20110701|2011-04-19 12:00,19,294.3,294.5,293.7,294.4,530
20110701|2011-04-19 12:30,19,294.35,294.5,294.05,294.2,326
20110701|2011-04-20 02:30,20,294.25,295.25,294.25,295.15,325
20110701|2011-04-20 03:00,20,295.05,295.8,295,295.25,182
20110701|2011-04-20 03:30,20,295.25,296.85,295.25,296.6,368
20110701|2011-04-20 04:00,20,296.65,296.75,296.35,296.6,102
20110701|2011-04-20 04:30,20,296.65,297.5,296.65,297.5,289
20110701|2011-04-20 05:00,20,297.5,297.65,297.2,297.2,61
20110701|2011-04-20 05:30,20,297.35,298,297.35,297.95,99
20110701|2011-04-20 06:00,20,297.95,298.4,297.9,298.3,350
20110701|2011-04-20 06:30,20,298.4,299.4,298.3,298.75,512
20110701|2011-04-20 07:00,20,298.65,298.9,298,298.45,500
20110701|2011-04-20 07:30,20,298.45,300.35,297.55,299.85,1581
20110701|2011-04-20 08:00,20,299.85,300.9,299.15,300.1,996
20110701|2011-04-20 08:30,20,300,302.45,299.95,301.1,1283
20110701|2011-04-20 09:00,20,301.45,302.5,301,301.7,347
20110701|2011-04-20 09:30,20,301.65,301.85,300.35,300.7,661
20110701|2011-04-20 10:00,20,300.75,301,297.6,300.3,842
20110701|2011-04-20 10:30,20,300.35,300.8,298.5,299.1,709
20110701|2011-04-20 11:00,20,299.1,299.25,298.15,298.85,552
20110701|2011-04-20 11:30,20,298.8,299.3,298.35,298.6,157
20110701|2011-04-20 12:00,20,298.5,299.55,297.9,299.4,483
20110701|2011-04-20 12:30,20,299.4,299.45,297.55,297.65,378
20110701|2011-04-21 02:30,21,299.15,300.55,297.65,299.45,272
20110701|2011-04-21 03:00,21,299.45,299.45,297,297.2,260
20110701|2011-04-21 03:30,21,297.2,298,296.7,297.7,91
20110701|2011-04-21 04:00,21,297.7,298.55,297.3,298.45,89
20110701|2011-04-21 04:30,21,298.75,298.9,298.05,298.9,28
20110701|2011-04-21 05:00,21,298.4,299,298.1,298.8,19
20110701|2011-04-21 05:30,21,298.8,299.1,298.75,298.75,25
20110701|2011-04-21 06:00,21,299,299.1,298.8,298.9,36
20110701|2011-04-21 06:30,21,298.75,299.3,298.7,298.8,36
20110701|2011-04-21 07:00,21,298.75,299.45,297.25,298,234
20110701|2011-04-21 07:30,21,298,298,296.5,297.2,437
20110701|2011-04-21 08:00,21,297.35,298.8,297.25,298.2,330
20110701|2011-04-21 08:30,21,298.35,299.2,297.9,298,396
20110701|2011-04-21 09:00,21,298,298.2,295.55,296.55,1544
20110701|2011-04-21 09:30,21,296.6,298,296.3,297.8,299
20110701|2011-04-21 10:00,21,298,298.1,295.8,296.5,382
20110701|2011-04-21 10:30,21,296.55,296.95,295.75,296.5,204
20110701|2011-04-21 11:00,21,296.25,296.8,294.35,294.55,579
20110701|2011-04-21 11:30,21,294.7,295.8,294.5,295.3,262
20110701|2011-04-21 12:00,21,295,295.8,294.35,294.35,624
20110701|2011-04-21 12:30,21,294.35,295,293.75,294.1,638
20110701|2011-04-25 06:30,25,296.7,296.9,294.6,295.05,416
20110701|2011-04-25 07:00,25,295.2,296.9,294.6,296.5,247
20110701|2011-04-25 07:30,25,296.8,296.85,296.05,296.6,115
20110701|2011-04-25 08:00,25,296.35,296.65,295.6,296.1,208
20110701|2011-04-25 08:30,25,295.7,296.35,295.3,295.4,242
20110701|2011-04-25 09:00,25,295.55,295.55,292.55,293.1,640
20110701|2011-04-25 09:30,25,293.05,293.65,291.9,292.1,538
20110701|2011-04-25 10:00,25,292.1,292.65,291.75,292.45,297
20110701|2011-04-25 10:30,25,292.5,293,289.8,289.8,1140
20110701|2011-04-25 11:00,25,289.95,290.95,289.1,290.5,603
20110701|2011-04-25 11:30,25,290.5,290.95,290.3,290.85,198
20110701|2011-04-25 12:00,25,290.85,291.5,289.45,291,609
20110701|2011-04-25 12:30,25,290.85,291,289.45,289.85,305
20110701|2011-04-26 02:30,26,289.55,289.75,286.85,289.75,684
20110701|2011-04-26 03:00,26,289.7,289.7,288.7,289.15,121
20110701|2011-04-26 03:30,26,289.15,289.5,288.9,289.5,48
20110701|2011-04-26 04:00,26,289.5,290.5,289.4,290,178
20110701|2011-04-26 04:30,26,290.15,290.7,290.05,290.6,50
20110701|2011-04-26 05:00,26,290.55,290.65,290.1,290.45,59
20110701|2011-04-26 05:30,26,290.55,292.9,290.45,292.35,218
20110701|2011-04-26 06:00,26,292.4,292.4,291,291.6,92
20110701|2011-04-26 06:30,26,291.6,292.2,291.6,291.8,22
20110701|2011-04-26 07:00,26,291.95,295.35,291.6,294.5,809
20110701|2011-04-26 07:30,26,294.6,296.9,294.55,296.2,1185
20110701|2011-04-26 08:00,26,296,299.25,296,298.2,950
20110701|2011-04-26 08:30,26,297.9,299.5,297.1,297.7,746
20110701|2011-04-26 09:00,26,297.95,298.35,296.65,297.4,521
20110701|2011-04-26 09:30,26,297.4,297.6,294.75,295.25,706
20110701|2011-04-26 10:00,26,295.4,296.55,295.15,296.2,444
20110701|2011-04-26 10:30,26,296.2,297.75,296.2,297.5,481
20110701|2011-04-26 11:00,26,297.5,298.95,296.6,296.95,459
20110701|2011-04-26 11:30,26,296.8,298.2,296.7,297.4,186
20110701|2011-04-26 12:00,26,297.4,298,295.45,295.7,467
20110701|2011-04-26 12:30,26,295.7,296.15,295.3,295.7,266
20110701|2011-04-27 02:30,27,295.65,296.25,294.6,294.7,158
20110701|2011-04-27 03:00,27,295.1,297.7,295.1,296.6,148
20110701|2011-04-27 03:30,27,296.6,296.8,295,295.5,53
20110701|2011-04-27 04:00,27,295.3,295.85,295.1,295.6,40
20110701|2011-04-27 04:30,27,295.9,296.3,295.6,296.2,79
20110701|2011-04-27 05:00,27,295.7,295.7,294.15,294.3,118
20110701|2011-04-27 05:30,27,294.4,295.6,294.2,295.35,56
20110701|2011-04-27 06:00,27,295.45,295.8,295.2,295.6,21
20110701|2011-04-27 06:30,27,295.7,295.85,295,295.85,29
20110701|2011-04-27 07:00,27,295.55,296,295.2,295.5,208
20110701|2011-04-27 07:30,27,295.7,298.4,295.45,297.2,712
20110701|2011-04-27 08:00,27,297.15,298.75,296.75,298.3,549
20110701|2011-04-27 08:30,27,298.2,298.2,296.75,297.25,278
20110701|2011-04-27 09:00,27,297.25,297.3,293.95,294,1040
20110701|2011-04-27 09:30,27,293.95,295.1,293.5,294.7,725
20110701|2011-04-27 10:00,27,294.55,295.55,294.5,294.5,266
20110701|2011-04-27 10:30,27,294.6,295.3,293.9,294.05,244
20110701|2011-04-27 11:00,27,294,294.35,293.65,293.95,231
20110701|2011-04-27 11:30,27,293.95,295.75,293.85,295.4,220
20110701|2011-04-27 12:00,27,295.6,296.8,295.1,296.15,711
20110701|2011-04-27 12:30,27,296.1,296.3,295.6,296.15,198
20110701|2011-04-28 02:30,28,297,299.25,296.7,298.35,310
20110701|2011-04-28 03:00,28,298.3,302.15,298.3,301.6,656
20110701|2011-04-28 03:30,28,301.5,301.5,299.3,300.45,122
20110701|2011-04-28 04:00,28,300.2,300.3,299.85,300.3,24
20110701|2011-04-28 04:30,28,300.4,300.6,299.8,300.1,29
20110701|2011-04-28 05:00,28,300.2,300.7,299.6,299.75,82
20110701|2011-04-28 05:30,28,299.95,300.45,299.85,300.3,46
20110701|2011-04-28 06:00,28,300.4,300.4,300,300.05,15
20110701|2011-04-28 06:30,28,300.05,300.2,299.2,299.25,171
20110701|2011-04-28 07:00,28,299.15,300.9,299.1,300.1,603
20110701|2011-04-28 07:30,28,300.25,303.4,300.1,301.4,1156
20110701|2011-04-28 08:00,28,301.65,302.45,301.5,302.05,241
20110701|2011-04-28 08:30,28,302,302.15,300.8,301.65,234
20110701|2011-04-28 09:00,28,301.85,302,300.25,301.4,366
20110701|2011-04-28 09:30,28,301.65,301.65,299.75,299.8,488
20110701|2011-04-28 10:00,28,299.75,299.9,298.4,298.6,466
20110701|2011-04-28 10:30,28,298.75,299.2,298.25,298.45,272
20110701|2011-04-28 11:00,28,298.4,298.7,296.4,298.7,727
20110701|2011-04-28 11:30,28,298.8,298.8,297.9,298.45,283
20110701|2011-04-28 12:00,28,298.1,300.15,296,299.75,1342
20110701|2011-04-28 12:30,28,299.55,299.55,298.25,298.3,612
20110701|2011-04-29 02:30,29,298.3,298.7,297.1,297.5,164
20110701|2011-04-29 03:00,29,297.65,298.85,297.65,297.9,48
20110701|2011-04-29 03:30,29,297.9,298.7,297.8,298.3,12
20110701|2011-04-29 04:00,29,298.65,299.85,298.65,299.45,86
20110701|2011-04-29 04:30,29,299.5,299.7,299,299,8
20110701|2011-04-29 05:00,29,299,299.05,298.35,298.65,19
20110701|2011-04-29 05:30,29,298.5,299.05,298.2,298.85,16
20110701|2011-04-29 06:00,29,298.85,298.85,297.9,297.9,14
20110701|2011-04-29 06:30,29,298.05,298.85,298,298.6,16
20110701|2011-04-29 07:00,29,298.4,299.05,298,298.2,125
20110701|2011-04-29 07:30,29,298.2,298.7,296.55,297.3,361
20110701|2011-04-29 08:00,29,297.2,297.7,294.7,296,796
20110701|2011-04-29 08:30,29,296,297.3,295.25,296.8,323
20110701|2011-04-29 09:00,29,296.8,298,296.6,297.15,288
20110701|2011-04-29 09:30,29,297.1,298.1,297.05,297.65,163
20110701|2011-04-29 10:00,29,297.65,299.4,297.5,299.35,385
20110701|2011-04-29 10:30,29,299.35,301.5,299,299.85,1010
20110701|2011-04-29 11:00,29,299.65,300.5,298.4,299.4,411
20110701|2011-04-29 11:30,29,299.1,300.15,299,299.75,168
20110701|2011-04-29 12:00,29,299.9,300.8,299.2,299.2,542
20110701|2011-04-29 12:30,29,299.2,299.25,298.4,298.9,264
20110701|2011-05-02 06:30,2,299.65,300.65,296.75,298,440
20110701|2011-05-02 07:00,2,298.45,302.5,298,302,679
20110701|2011-05-02 07:30,2,301.9,302.35,300.15,301.25,448
20110701|2011-05-02 08:00,2,301.35,302.5,300.6,301.4,321
20110701|2011-05-02 08:30,2,301.6,301.95,300.55,301.75,211
20110701|2011-05-02 09:00,2,301.75,304.95,301.75,304.75,1496
20110701|2011-05-02 09:30,2,304.85,306.4,304.05,306.2,1461
20110701|2011-05-02 10:00,2,306.15,307.2,305.6,305.6,859
20110701|2011-05-02 10:30,2,305.55,306.4,304.6,304.9,391
20110701|2011-05-02 11:00,2,304.95,305.3,304.5,304.7,288
20110701|2011-05-02 11:30,2,304.75,305.4,303.95,304.25,300
20110701|2011-05-02 12:00,2,304.25,305.5,304,305.2,432
20110701|2011-05-02 12:30,2,305.15,305.6,304.85,305.55,357
20110701|2011-05-03 02:30,3,305.2,306.2,304,305.25,298
20110701|2011-05-03 03:00,3,305.35,305.35,304.6,304.6,80
20110701|2011-05-03 03:30,3,304.75,306.9,304.6,306.6,123
20110701|2011-05-03 04:00,3,306.75,306.75,305.65,306.05,67
20110701|2011-05-03 04:30,3,306.1,306.9,306,306.25,117
20110701|2011-05-03 05:00,3,306.35,306.9,306.35,306.7,53
20110701|2011-05-03 05:30,3,306.8,307,306.5,306.5,79
20110701|2011-05-03 06:00,3,306.5,308.9,306.5,307.55,411
20110701|2011-05-03 06:30,3,307.5,307.9,307,307.1,151
20110701|2011-05-03 07:00,3,307.05,308.9,307,308.2,534
20110701|2011-05-03 07:30,3,308.3,308.8,304.55,305.55,971
20110701|2011-05-03 08:00,3,305.6,307.65,305.5,307.45,413
20110701|2011-05-03 08:30,3,307.35,308.25,306.55,308.2,498
20110701|2011-05-03 09:00,3,308.1,308.4,305.45,305.8,590
20110701|2011-05-03 09:30,3,305.75,306.15,304.5,304.55,780
20110701|2011-05-03 10:00,3,304.55,307.75,304,305.95,623
20110701|2011-05-03 10:30,3,305.95,307.35,305.3,305.3,304
20110701|2011-05-03 11:00,3,305.5,306.4,304.8,305.65,327
20110701|2011-05-03 11:30,3,305.55,306.3,305.5,306.05,101
20110701|2011-05-03 12:00,3,305.75,306.85,304.05,306.85,721
20110701|2011-05-03 12:30,3,306.85,306.85,304.85,304.85,353
20110701|2011-05-04 02:30,4,305.2,306.2,304.8,306.2,238
20110701|2011-05-04 03:00,4,306.15,306.7,306,306,122
20110701|2011-05-04 03:30,4,305.85,305.9,305.15,305.4,40
20110701|2011-05-04 04:00,4,305.4,305.75,305.3,305.4,50
20110701|2011-05-04 04:30,4,305.35,305.45,305,305,63
20110701|2011-05-04 05:00,4,305,305.4,304.8,305.4,32
20110701|2011-05-04 05:30,4,305.05,305.7,305.05,305.4,22
20110701|2011-05-04 06:00,4,305.4,305.65,305.1,305.3,27
20110701|2011-05-04 06:30,4,305.3,305.95,301.6,302,641
20110701|2011-05-04 07:00,4,301.95,305.6,300.1,305.4,1075
20110701|2011-05-04 07:30,4,305.45,306.8,304,304.65,673
20110701|2011-05-04 08:00,4,304.6,305.65,304.2,304.2,270
20110701|2011-05-04 08:30,4,304.15,304.25,303.05,303.7,406
20110701|2011-05-04 09:00,4,303.6,303.7,300.65,301.3,947
20110701|2011-05-04 09:30,4,301.3,301.45,298.8,298.85,1836
20110701|2011-05-04 10:00,4,299,299.15,291.2,292,4622
20110701|2011-05-04 10:30,4,292.05,295.5,291.9,294.65,1511
20110701|2011-05-04 11:00,4,294.6,295.35,294.25,294.6,515
20110701|2011-05-04 11:30,4,294.7,294.75,293.75,294.2,464
20110701|2011-05-04 12:00,4,294.15,294.9,293,294.4,994
20110701|2011-05-04 12:30,4,294.4,294.9,293.8,294.4,535
20110701|2011-05-05 02:30,5,294.5,295.2,293.35,294.4,341
20110701|2011-05-05 03:00,5,294.1,294.35,292.4,292.95,246
20110701|2011-05-05 03:30,5,293,293.8,292.7,292.7,112
20110701|2011-05-05 04:00,5,292.7,293.5,292.7,293.1,120
20110701|2011-05-05 04:30,5,293.05,293.2,292.7,292.9,173
20110701|2011-05-05 05:00,5,293,293.25,291.25,291.5,500
20110701|2011-05-05 05:30,5,291.5,292,291,291.2,451
20110701|2011-05-05 06:00,5,291.3,292.65,290.65,290.7,384
20110701|2011-05-05 06:30,5,290.65,291.7,290.45,291,486
20110701|2011-05-05 07:00,5,291,292.5,289.7,292.5,896
20110701|2011-05-05 07:30,5,292.5,292.75,290.1,290.7,812
20110701|2011-05-05 08:00,5,290.75,290.75,288.85,289.8,1593
20110701|2011-05-05 08:30,5,289.8,290,288.15,289.9,1245
20110701|2011-05-05 09:00,5,290,290.15,288.3,288.4,569
20110701|2011-05-05 09:30,5,288.35,288.8,284.6,285.7,3021
20110701|2011-05-05 10:00,5,285.95,286.2,284.1,285.3,1130
20110701|2011-05-05 10:30,5,285.15,286.7,285.15,285.4,954
20110701|2011-05-05 11:00,5,285.4,287.15,284.4,286.65,963
20110701|2011-05-05 11:30,5,286.7,287.55,286.25,287.3,409
20110701|2011-05-05 12:00,5,287.4,289,287,289,1301
20110701|2011-05-05 12:30,5,289,290.15,288.1,288.8,656
20110701|2011-05-06 02:30,6,287.05,287.35,283.55,283.75,806
20110701|2011-05-06 03:00,6,283.95,284.9,283.5,284.6,147
20110701|2011-05-06 03:30,6,284.45,286,283.6,286,266
20110701|2011-05-06 04:00,6,285.7,287.9,285.55,287.9,188
20110701|2011-05-06 04:30,6,287.95,291.5,286.95,290.8,392
20110701|2011-05-06 05:00,6,291,291.25,289.3,290.5,175
20110701|2011-05-06 05:30,6,290.5,290.8,289.1,290,108
20110701|2011-05-06 06:00,6,290.35,290.35,288.5,289.05,61
20110701|2011-05-06 06:30,6,289.1,292.4,288.3,291.7,274
20110701|2011-05-06 07:00,6,292,293.4,290.4,291.65,779
20110701|2011-05-06 07:30,6,291.4,293.7,291.05,293.05,1012
20110701|2011-05-06 08:00,6,293,294.9,292.25,293.2,923
20110701|2011-05-06 08:30,6,293.15,293.85,292.5,293.05,394
20110701|2011-05-06 09:00,6,293.05,294.5,292.65,293.75,556
20110701|2011-05-06 09:30,6,293.5,294.3,292,293,595
20110701|2011-05-06 10:00,6,293,293.75,292.3,292.5,533
20110701|2011-05-06 10:30,6,292.55,292.55,288.55,289,909
20110701|2011-05-06 11:00,6,289.25,290.6,287.8,289.4,755
20110701|2011-05-06 11:30,6,289.15,289.95,288.5,288.9,195
20110701|2011-05-06 12:00,6,288.8,288.95,287,288.35,1005
20110701|2011-05-06 12:30,6,288.35,288.75,287.55,288.5,306
20110701|2011-05-09 02:30,9,290,293,289.5,292.7,427
20110701|2011-05-09 03:00,9,292.85,293,292,292.55,188
20110701|2011-05-09 03:30,9,292.75,294.25,292.4,292.95,156
20110701|2011-05-09 04:00,9,292.7,293.45,292.45,292.75,119
20110701|2011-05-09 04:30,9,292.95,293.1,292,292.55,88
20110701|2011-05-09 05:00,9,292.3,292.5,291.5,292.4,144
20110701|2011-05-09 05:30,9,292.4,294,292.4,293.8,143
20110701|2011-05-09 06:00,9,293.6,293.95,293,293.75,30
20110701|2011-05-09 06:30,9,293.5,293.5,291.5,291.6,167
20110701|2011-05-09 07:00,9,291.6,292.4,289.1,290.45,667
20110701|2011-05-09 07:30,9,290.4,291.9,289.55,290.2,312
20110701|2011-05-09 08:00,9,290,291.5,289.8,290.65,447
20110701|2011-05-09 08:30,9,290.65,290.7,288.5,288.55,568
20110701|2011-05-09 09:00,9,288.5,289.25,287.85,288.25,753
20110701|2011-05-09 09:30,9,288.05,289.7,287.85,289.3,390
20110701|2011-05-09 10:00,9,289.05,289.7,288.55,289.65,210
20110701|2011-05-09 10:30,9,289.7,290.5,289.55,290.15,273
20110701|2011-05-09 11:00,9,290.25,290.4,288.45,288.45,396
20110701|2011-05-09 11:30,9,288.65,288.8,287.5,288.5,539
20110701|2011-05-09 12:00,9,288.55,289.4,287,287.55,968
20110701|2011-05-09 12:30,9,287.45,289.25,287.25,289.25,390
20110701|2011-05-10 02:30,10,288.9,290.25,288.4,290.15,208
20110701|2011-05-10 03:00,10,289.95,290.2,287,287.1,308
20110701|2011-05-10 03:30,10,287.1,290.25,287,290.1,278
20110701|2011-05-10 04:00,10,290.05,290.45,289.85,289.95,45
20110701|2011-05-10 04:30,10,289.85,290,289.7,289.75,41
20110701|2011-05-10 05:00,10,290,290.05,288,288.75,55
20110701|2011-05-10 05:30,10,288.75,288.75,288.45,288.7,12
20110701|2011-05-10 06:00,10,288.5,288.5,288.3,288.5,13
20110701|2011-05-10 06:30,10,288.5,288.5,287,287.5,245
20110701|2011-05-10 07:00,10,287.4,287.5,285.1,285.55,1237
20110701|2011-05-10 07:30,10,285.45,285.7,282.3,284.3,1544
20110701|2011-05-10 08:00,10,284.3,285.6,283.65,284.5,644
20110701|2011-05-10 08:30,10,284.25,284.7,283.6,284.2,374
20110701|2011-05-10 09:00,10,284.25,285.55,284.15,284.7,281
20110701|2011-05-10 09:30,10,284.55,287.3,284.5,286.95,609
20110701|2011-05-10 10:00,10,286.65,287.3,285.9,286.35,250
20110701|2011-05-10 10:30,10,286.15,288,285.7,286.95,493
20110701|2011-05-10 11:00,10,287,288,285,285.75,418
20110701|2011-05-10 11:30,10,285.8,285.95,282.1,282.5,1401
20110701|2011-05-10 12:00,10,282.4,284,281.65,282.35,936
20110701|2011-05-10 12:30,10,282.3,282.85,281.8,281.85,363
20110701|2011-05-11 02:30,11,283,283.45,282.1,283.2,257
20110701|2011-05-11 03:00,11,283.05,283.6,280.75,281,484
20110701|2011-05-11 03:30,11,281,281.9,281,281.2,158
20110701|2011-05-11 04:00,11,281.4,281.85,281.2,281.55,76
20110701|2011-05-11 04:30,11,281.4,281.5,281.05,281.05,103
20110701|2011-05-11 05:00,11,281.25,281.3,280.95,281,45
20110701|2011-05-11 05:30,11,281,281.15,280.6,280.6,206
20110701|2011-05-11 06:00,11,280.7,280.85,280.05,280.5,375
20110701|2011-05-11 06:30,11,280.5,280.85,279.85,280.35,414
20110701|2011-05-11 07:00,11,280.4,280.4,278.2,278.3,1535
20110701|2011-05-11 07:30,11,278.45,278.55,276.75,277.25,1906
20110701|2011-05-11 08:00,11,277.15,278.85,276.4,277,997
20110701|2011-05-11 08:30,11,276.85,277.8,276.35,276.95,931
20110701|2011-05-11 09:00,11,276.9,276.9,275.2,275.55,1601
20110701|2011-05-11 09:30,11,275.35,276.6,274.55,276,1459
20110701|2011-05-11 10:00,11,276,276.6,275.15,276.1,794
20110701|2011-05-11 10:30,11,276.15,276.95,275.8,276.1,524
20110701|2011-05-11 11:00,11,275.9,276.75,275.1,275.45,588
20110701|2011-05-11 11:30,11,275.45,275.8,275.3,275.4,284
20110701|2011-05-11 12:00,11,275.45,275.65,272.55,273.3,2800
20110701|2011-05-11 12:30,11,273.35,274.4,273.1,273.95,626
20110701|2011-05-12 02:30,12,273.65,273.95,273.15,273.55,342
20110701|2011-05-12 03:00,12,273.6,273.9,273.3,273.3,90
20110701|2011-05-12 03:30,12,273.25,273.9,273.1,273.4,164
20110701|2011-05-12 04:00,12,273.15,273.3,272.1,272.1,414
20110701|2011-05-12 04:30,12,272.1,272.4,271.35,271.65,640
20110701|2011-05-12 05:00,12,271.75,272.35,271.5,271.9,94
20110701|2011-05-12 05:30,12,271.9,272.4,271.5,272,90
20110701|2011-05-12 06:00,12,272.15,272.5,271.5,272.05,183
20110701|2011-05-12 06:30,12,272,273.5,271.9,272.8,257
20110701|2011-05-12 07:00,12,273.2,273.45,270.9,273.1,995
20110701|2011-05-12 07:30,12,273.15,274.5,272.15,274.2,991
20110701|2011-05-12 08:00,12,274.15,275.55,273.4,274.2,964
20110701|2011-05-12 08:30,12,274.3,274.9,273.2,274.65,660
20110701|2011-05-12 09:00,12,274.75,275.5,273.65,274.45,494
20110701|2011-05-12 09:30,12,274.75,275.5,274.2,274.2,438
20110701|2011-05-12 10:00,12,274.3,274.95,274,274.55,265
20110701|2011-05-12 10:30,12,274.65,276.8,274.6,275.1,811
20110701|2011-05-12 11:00,12,275.25,275.8,272.95,273.55,404
20110701|2011-05-12 11:30,12,273.7,274.6,273.7,274.25,167
20110701|2011-05-12 12:00,12,274.3,275.95,273.25,274.75,984
20110701|2011-05-12 12:30,12,274.65,276.1,274.55,276.1,498
20110701|2011-05-13 02:30,13,276.8,278,276.15,276.9,398
20110701|2011-05-13 03:00,13,276.6,277.25,276.25,276.35,149
20110701|2011-05-13 03:30,13,276.65,276.65,275.65,276.6,59
20110701|2011-05-13 04:00,13,276.5,276.9,276.1,276.1,36
20110701|2011-05-13 04:30,13,276.1,276.1,275.3,275.95,56
20110701|2011-05-13 05:00,13,275.85,276.5,275.4,276.2,33
20110701|2011-05-13 05:30,13,276.2,276.55,276.2,276.35,21
20110701|2011-05-13 06:00,13,276.6,276.65,275.35,275.6,62
20110701|2011-05-13 06:30,13,275.6,276.2,275.05,275.7,90
20110701|2011-05-13 07:00,13,275.95,276.1,274.35,275.1,596
20110701|2011-05-13 07:30,13,274.95,275.05,273.15,273.55,1095
20110701|2011-05-13 08:00,13,273.55,273.85,272.95,273.6,787
20110701|2011-05-13 08:30,13,273.7,273.85,271.55,271.9,658
20110701|2011-05-13 09:00,13,271.8,273.65,271.4,273.25,1291
20110701|2011-05-13 09:30,13,273.2,273.6,272.5,272.5,418
20110701|2011-05-13 10:00,13,272.45,273.25,271.85,272.4,581
20110701|2011-05-13 10:30,13,272.55,273.2,272.3,272.9,370
20110701|2011-05-13 11:00,13,272.9,273.1,272,272.2,369
20110701|2011-05-13 11:30,13,272.2,272.2,270.3,270.3,1101
20110701|2011-05-13 12:00,13,270.25,270.3,269.25,269.5,1622
20110701|2011-05-13 12:30,13,269.55,269.9,268.65,268.7,1285
20110701|2011-05-16 02:30,16,269.3,270.1,269.05,269.95,564
20110701|2011-05-16 03:00,16,269.85,270,268.8,269.5,289
20110701|2011-05-16 03:30,16,269.55,270.35,268.9,270.25,134
20110701|2011-05-16 04:00,16,270.25,270.85,269,269.25,194
20110701|2011-05-16 04:30,16,269.25,269.9,268.9,269.6,65
20110701|2011-05-16 05:00,16,269.6,269.7,269.3,269.7,18
20110701|2011-05-16 05:30,16,269.45,269.7,268.1,268.25,212
20110701|2011-05-16 06:00,16,268.25,269.55,268.25,269.55,58
20110701|2011-05-16 06:30,16,269.3,271.1,269.3,270.3,204
20110701|2011-05-16 07:00,16,270.35,272.15,270.15,271.5,555
20110701|2011-05-16 07:30,16,271.5,271.8,268.65,269.9,1023
20110701|2011-05-16 08:00,16,269.9,270.4,269.7,269.75,370
20110701|2011-05-16 08:30,16,269.8,270.25,269.4,269.95,373
20110701|2011-05-16 09:00,16,269.9,270.05,268.85,269.15,316
20110701|2011-05-16 09:30,16,269.45,269.5,268.35,269.05,386
20110701|2011-05-16 10:00,16,269,269,267.05,268.35,1305
20110701|2011-05-16 10:30,16,268.25,269.5,267.05,267.15,390
20110701|2011-05-16 11:00,16,267.2,267.35,264.25,265.3,1788
20110701|2011-05-16 11:30,16,265.2,265.6,264.25,264.3,539
20110701|2011-05-16 12:00,16,264.25,265,263.9,264,1130
20110701|2011-05-16 12:30,16,264.05,264.4,263.05,263.6,891
20110701|2011-05-17 02:30,17,264.1,265.7,263.75,265.5,325
20110701|2011-05-17 03:00,17,265.75,265.8,264.8,265.45,67
20110701|2011-05-17 03:30,17,265.6,266.5,265.5,265.9,113
20110701|2011-05-17 04:00,17,265.85,266.05,264.8,264.9,54
20110701|2011-05-17 04:30,17,264.8,265.5,264.7,264.7,61
20110701|2011-05-17 05:00,17,264.75,265.25,264.7,264.95,37
20110701|2011-05-17 05:30,17,264.7,265,264.5,264.7,58
20110701|2011-05-17 06:00,17,264.55,264.55,263.8,264.1,91
20110701|2011-05-17 06:30,17,264.1,264.1,263.75,263.95,62
20110701|2011-05-17 07:00,17,263.95,264.75,263.6,263.75,503
20110701|2011-05-17 07:30,17,263.8,264.7,263.6,264.05,539
20110701|2011-05-17 08:00,17,264.1,265.1,263.75,264.65,510
20110701|2011-05-17 08:30,17,264.9,265.5,264.1,264.7,553
20110701|2011-05-17 09:00,17,264.75,266.7,264.3,266,698
20110701|2011-05-17 09:30,17,266.05,266.75,265.15,265.2,707
20110701|2011-05-17 10:00,17,265.2,266.4,264.4,265.4,675
20110701|2011-05-17 10:30,17,265.4,266.2,265.1,266.2,215
20110701|2011-05-17 11:00,17,266.4,267.35,266.05,266.5,581
20110701|2011-05-17 11:30,17,266.25,267.7,266.25,266.65,263
20110701|2011-05-17 12:00,17,266.75,267.55,265.7,266,832
20110701|2011-05-17 12:30,17,266,268.4,265.8,268,630
20110701|2011-05-18 02:30,18,268.15,269.5,267.7,269.5,407
20110701|2011-05-18 03:00,18,269.55,270.85,269.15,270.25,250
20110701|2011-05-18 03:30,18,270.5,273.5,270.5,273.3,498
20110701|2011-05-18 04:00,18,273.15,274.85,272.35,272.75,247
20110701|2011-05-18 04:30,18,272.9,273,272.5,273,42
20110701|2011-05-18 05:00,18,272.85,274.7,272.85,274.4,169
20110701|2011-05-18 05:30,18,274.4,274.95,273.55,273.55,214
20110701|2011-05-18 06:00,18,273.7,273.75,271.05,272.5,220
20110701|2011-05-18 06:30,18,272.5,273.1,272,272.85,303
20110701|2011-05-18 07:00,18,272.8,274,272.6,273.6,545
20110701|2011-05-18 07:30,18,273.6,273.65,269.75,271.65,1035
20110701|2011-05-18 08:00,18,271.5,271.5,269.3,270.8,478
20110701|2011-05-18 08:30,18,270.65,271,269.55,269.7,474
20110701|2011-05-18 09:00,18,270,270.6,268.8,269.1,462
20110701|2011-05-18 09:30,18,269.25,270.95,269.1,270.6,584
20110701|2011-05-18 10:00,18,270.7,271.3,270.15,270.5,385
20110701|2011-05-18 10:30,18,270.7,271.75,270.5,271.25,366
20110701|2011-05-18 11:00,18,271.2,272.15,271.1,271.35,260
20110701|2011-05-18 11:30,18,271.35,272.05,270.5,270.65,232
20110701|2011-05-18 12:00,18,270.7,271,269.9,270.2,530
20110701|2011-05-18 12:30,18,270.15,271.4,269.8,271.3,657
20110701|2011-05-19 02:30,19,270.4,271.5,270.4,270.7,126
20110701|2011-05-19 03:00,19,270.6,270.6,269.55,269.75,165
20110701|2011-05-19 03:30,19,269.8,269.8,268.75,268.85,163
20110701|2011-05-19 04:00,19,268.9,269.25,268.75,269,100
20110701|2011-05-19 04:30,19,268.85,268.85,267.1,267.85,351
20110701|2011-05-19 05:00,19,267.85,267.85,266.75,267,256
20110701|2011-05-19 05:30,19,267.05,267.85,267.05,267.85,87
20110701|2011-05-19 06:00,19,267.75,268.75,267.7,268.35,85
20110701|2011-05-19 06:30,19,268.7,268.85,267.2,267.35,115
20110701|2011-05-19 07:00,19,267.45,267.9,266.55,267.1,527
20110701|2011-05-19 07:30,19,267.1,267.1,265.15,265.95,985
20110701|2011-05-19 08:00,19,265.8,265.85,263.6,263.9,1310
20110701|2011-05-19 08:30,19,263.75,264.5,262.45,264.05,1839
20110701|2011-05-19 09:00,19,264.1,265.3,263.8,265.15,661
20110701|2011-05-19 09:30,19,265.15,265.6,262.85,264.55,929
20110701|2011-05-19 10:00,19,264.6,265.9,264.55,265.65,558
20110701|2011-05-19 10:30,19,265.8,267.95,264.6,265.4,1117
20110701|2011-05-19 11:00,19,265.5,266.75,264.5,265,267
20110701|2011-05-19 11:30,19,265.25,266,265.1,265.2,157
20110701|2011-05-19 12:00,19,265.1,265.6,263.3,263.5,747
20110701|2011-05-19 12:30,19,263.5,265.05,263.5,264.5,410
20110701|2011-05-20 02:30,20,265,265.95,264.1,265.95,219
20110701|2011-05-20 03:00,20,265.9,266.45,265.5,266.15,189
20110701|2011-05-20 03:30,20,266,266.95,265.5,266.95,213
20110701|2011-05-20 04:00,20,266.95,267.95,266.95,267.65,129
20110701|2011-05-20 04:30,20,267.65,267.65,266.3,266.8,84
20110701|2011-05-20 05:00,20,266.5,266.5,265.35,265.5,85
20110701|2011-05-20 05:30,20,265.5,265.6,264.7,265.45,67
20110701|2011-05-20 06:00,20,264.8,265.25,264.25,264.45,44
20110701|2011-05-20 06:30,20,264.45,264.5,263.45,264.1,167
20110701|2011-05-20 07:00,20,263.85,265.55,263.45,264.6,209
20110701|2011-05-20 07:30,20,264.45,264.65,263.25,264.3,372
20110701|2011-05-20 08:00,20,264.35,265.7,264,264.4,576
20110701|2011-05-20 08:30,20,264.4,264.55,261.5,262.5,1925
20110701|2011-05-20 09:00,20,262.25,262.6,260.65,261.05,1278
20110701|2011-05-20 09:30,20,260.9,261.9,260.45,260.8,838
20110701|2011-05-20 10:00,20,260.65,260.9,258.75,260,2154
20110701|2011-05-20 10:30,20,259.8,260.15,258.75,258.85,599
20110701|2011-05-20 11:00,20,259,260.7,258.6,260.4,650
20110701|2011-05-20 11:30,20,260.55,260.95,259.1,259.4,440
20110701|2011-05-20 12:00,20,259.2,260.2,258.85,259.35,1018
20110701|2011-05-20 12:30,20,259.45,261.35,259.25,261.1,849
20110701|2011-05-23 02:30,23,259.15,261,259.05,260.7,492
20110701|2011-05-23 03:00,23,260.65,260.65,259.1,259.1,188
20110701|2011-05-23 03:30,23,259.05,259.85,258.9,259.85,138
20110701|2011-05-23 04:00,23,259.75,260.1,258.9,259.6,95
20110701|2011-05-23 04:30,23,259.55,260.6,259.2,260,80
20110701|2011-05-23 05:00,23,259.85,260.65,259.85,260.2,75
20110701|2011-05-23 05:30,23,260.1,260.35,259.8,259.95,76
20110701|2011-05-23 06:00,23,259.85,260.3,259.5,260.3,39
20110701|2011-05-23 06:30,23,260.2,260.75,259.3,259.4,106
20110701|2011-05-23 07:00,23,259.4,259.85,259.1,259.1,316
20110701|2011-05-23 07:30,23,259.3,261.15,259,260.75,587
20110701|2011-05-23 08:00,23,260.7,263.5,260.55,263.25,1009
20110701|2011-05-23 08:30,23,263.2,264.15,262.9,263,724
20110701|2011-05-23 09:00,23,262.9,264.65,262.45,264,629
20110701|2011-05-23 09:30,23,263.85,264.15,260,261,970
20110701|2011-05-23 10:00,23,261.05,261.65,260,261.65,353
20110701|2011-05-23 10:30,23,261.75,262.65,261.05,261.5,269
20110701|2011-05-23 11:00,23,261.75,261.8,260.7,261.45,171
20110701|2011-05-23 11:30,23,261.5,262.85,261.4,262.65,185
20110701|2011-05-23 12:00,23,262.6,263.45,261.95,262.15,556
20110701|2011-05-23 12:30,23,262.15,262.8,261.65,262.8,212
20110701|2011-05-24 02:30,24,263.4,264.4,263.1,263.7,330
20110701|2011-05-24 03:00,24,263.95,264.95,263.65,264.95,210
20110701|2011-05-24 03:30,24,264.85,264.95,264.45,264.55,49
20110701|2011-05-24 04:00,24,264.5,264.8,263.9,264.3,47
20110701|2011-05-24 04:30,24,264.8,265.25,264.75,264.95,129
20110701|2011-05-24 05:00,24,264.7,264.95,264.1,264.75,61
20110701|2011-05-24 05:30,24,264.95,265.5,264.95,265.4,79
20110701|2011-05-24 06:00,24,265.3,265.5,265,265,193
20110701|2011-05-24 06:30,24,265,265.2,264.3,264.7,77
20110701|2011-05-24 07:00,24,264.65,265.2,264.35,264.45,288
20110701|2011-05-24 07:30,24,264.55,264.7,263.05,263.65,644
20110701|2011-05-24 08:00,24,263.75,263.75,262.65,263.4,436
20110701|2011-05-24 08:30,24,263.55,264.3,263.1,264,352
20110701|2011-05-24 09:00,24,264,264.35,263.25,263.4,288
20110701|2011-05-24 09:30,24,263.45,263.75,262.15,263.45,685
20110701|2011-05-24 10:00,24,263.45,263.8,262.15,262.25,462
20110701|2011-05-24 10:30,24,262.2,262.7,261.65,262.35,528
20110701|2011-05-24 11:00,24,262.5,263.15,261.75,262.5,377
20110701|2011-05-24 11:30,24,262.6,262.75,262.1,262.35,185
20110701|2011-05-24 12:00,24,262.25,262.5,260.7,261.35,824
20110701|2011-05-24 12:30,24,261.3,261.65,261,261.2,386
20110701|2011-05-25 02:30,25,261.4,261.5,259,260.05,247
20110701|2011-05-25 03:00,25,260.2,262,260.2,261.75,121
20110701|2011-05-25 03:30,25,261.75,262.65,261.75,262.05,99
20110701|2011-05-25 04:00,25,262.2,262.65,261.95,262.3,31
20110701|2011-05-25 04:30,25,262.6,262.6,262.05,262.5,24
20110701|2011-05-25 05:00,25,262.45,262.45,260.8,260.9,40
20110701|2011-05-25 05:30,25,261.25,261.25,260.25,260.4,39
20110701|2011-05-25 06:00,25,260.45,262.3,260.45,262.3,79
20110701|2011-05-25 06:30,25,262.25,263,262.25,262.5,151
20110701|2011-05-25 07:00,25,262.75,263,261.3,263,123
20110701|2011-05-25 07:30,25,263,265.1,262.75,264.1,990
20110701|2011-05-25 08:00,25,264.2,264.35,262.35,262.5,479
20110701|2011-05-25 08:30,25,262.6,262.8,260.25,261.6,736
20110701|2011-05-25 09:00,25,261.5,263.45,261.5,263.4,402
20110701|2011-05-25 09:30,25,263.4,264.45,262.9,264,478
20110701|2011-05-25 10:00,25,264.15,268.7,264,267.45,2093
20110701|2011-05-25 10:30,25,267.5,269.45,267.1,267.9,1049
20110701|2011-05-25 11:00,25,267.85,267.9,266.1,266.25,433
20110701|2011-05-25 11:30,25,266.3,267.45,266.25,267.15,198
20110701|2011-05-25 12:00,25,267.2,267.9,264.2,264.5,1410
20110701|2011-05-25 12:30,25,264.3,265.6,264.3,265.55,423
20110701|2011-05-26 02:30,26,266.5,266.85,265.95,266.35,232
20110701|2011-05-26 03:00,26,266.35,266.35,265.7,265.7,103
20110701|2011-05-26 03:30,26,265.75,265.9,265.2,265.4,151
20110701|2011-05-26 04:00,26,265.4,265.4,265,265.05,111
20110701|2011-05-26 04:30,26,265.1,266.4,265,265.85,68
20110701|2011-05-26 05:00,26,265.75,266.25,265.6,266.05,75
20110701|2011-05-26 05:30,26,266.1,267.1,266.1,267,101
20110701|2011-05-26 06:00,26,266.8,266.8,266.35,266.7,73
20110701|2011-05-26 06:30,26,266.7,266.8,266,266.35,69
20110701|2011-05-26 07:00,26,266.35,267.5,266.2,267.4,388
20110701|2011-05-26 07:30,26,267.4,267.4,264.55,265.9,986
20110701|2011-05-26 08:00,26,265.8,266.3,265.1,265.2,291
20110701|2011-05-26 08:30,26,265.25,266.85,263.85,264.4,523
20110701|2011-05-26 09:00,26,264.25,264.6,262.15,263.4,1097
20110701|2011-05-26 09:30,26,263.35,264,263,263.6,287
20110701|2011-05-26 10:00,26,263.65,263.8,263,263.55,358
20110701|2011-05-26 10:30,26,263.55,266.2,263.55,265.5,622
20110701|2011-05-26 11:00,26,265.75,265.95,264.35,265.4,347
20110701|2011-05-26 11:30,26,265.7,266,265.4,265.7,172
20110701|2011-05-26 12:00,26,265.55,265.85,265,265.7,385
20110701|2011-05-26 12:30,26,265.8,266.5,265.65,266.25,332
20110701|2011-05-27 02:30,27,266.9,267.25,266.35,266.4,148
20110701|2011-05-27 03:00,27,266.55,266.55,265.5,265.5,49
20110701|2011-05-27 03:30,27,265.45,265.6,264.6,265.15,56
20110701|2011-05-27 04:00,27,265.2,265.2,263.95,264.45,66
20110701|2011-05-27 04:30,27,264.9,265.7,264.9,265.55,68
20110701|2011-05-27 05:00,27,265.55,267.2,265.55,266.4,152
20110701|2011-05-27 05:30,27,266.3,266.3,266.1,266.2,5
20110701|2011-05-27 06:00,27,266.15,266.5,266.15,266.5,11
20110701|2011-05-27 06:30,27,266.4,267.25,266.2,267,78
20110701|2011-05-27 07:00,27,267.05,268.35,266.05,268,439
20110701|2011-05-27 07:30,27,268.35,270.3,268,269.05,1206
20110701|2011-05-27 08:00,27,269.05,269.55,268,268.3,382
20110701|2011-05-27 08:30,27,268.45,268.95,268.1,268.5,246
20110701|2011-05-27 09:00,27,268.45,268.45,266.45,267,574
20110701|2011-05-27 09:30,27,267.15,267.15,264.6,265,1070
20110701|2011-05-27 10:00,27,264.8,264.8,263.05,263.35,1033
20110701|2011-05-27 10:30,27,263.25,264.95,263.05,264.75,276
20110701|2011-05-27 11:00,27,264.85,265.05,264.3,264.3,220
20110701|2011-05-27 11:30,27,264.4,264.45,262.35,263,302
20110701|2011-05-27 12:00,27,262.9,264.4,262.5,264.15,427
20110701|2011-05-27 12:30,27,264.05,264.75,263.5,264.7,310
20110701|2011-05-31 02:30,31,264.7,265.85,264.5,265.8,229
20110701|2011-05-31 03:00,31,265.8,266.6,265.8,266.15,207
20110701|2011-05-31 03:30,31,266.2,268,266.2,268,233
20110701|2011-05-31 04:00,31,267.5,267.9,267.15,267.5,108
20110701|2011-05-31 04:30,31,267.65,268.25,267.35,267.5,138
20110701|2011-05-31 05:00,31,267.4,268.05,267.1,267.45,198
20110701|2011-05-31 05:30,31,267.4,268,267.05,267.9,135
20110701|2011-05-31 06:00,31,268,268.05,267.5,267.75,107
20110701|2011-05-31 06:30,31,267.75,267.8,267.1,267.1,78
20110701|2011-05-31 07:00,31,267.2,267.3,265.9,266.2,347
20110701|2011-05-31 07:30,31,266.2,266.4,264.9,265.7,588
20110701|2011-05-31 08:00,31,265.6,266.45,265,265.25,361
20110701|2011-05-31 08:30,31,265.25,267.35,264.5,266.85,506
20110701|2011-05-31 09:00,31,266.65,266.75,265.05,265.95,297
20110701|2011-05-31 09:30,31,266,268.4,265.95,266.6,706
20110701|2011-05-31 10:00,31,266.75,267.15,265.7,265.9,367
20110701|2011-05-31 10:30,31,265.9,266.4,265.5,266,179
20110701|2011-05-31 11:00,31,266.1,266.45,265.2,265.75,294
20110701|2011-05-31 11:30,31,265.8,266.3,265.4,265.7,194
20110701|2011-05-31 12:00,31,265.7,266.4,263.85,264.8,1385
20110701|2011-05-31 12:30,31,264.75,265,263.5,263.55,380
20110701|2011-06-01 02:30,1,264.25,264.55,263.75,264.35,167
20110701|2011-06-01 03:00,1,264.5,264.6,263.6,264,81
20110701|2011-06-01 03:30,1,264.05,264.2,263.05,263.3,104
20110701|2011-06-01 04:00,1,263.3,263.7,263.05,263.15,46
20110701|2011-06-01 04:30,1,263.05,263.5,263.05,263.5,62
20110701|2011-06-01 05:00,1,263.5,264.5,263.35,264.2,66
20110701|2011-06-01 05:30,1,264,264.05,263.65,264.05,28
20110701|2011-06-01 06:00,1,263.9,264.15,263.9,263.9,60
20110701|2011-06-01 06:30,1,263.9,264.55,263.55,264.55,75
20110701|2011-06-01 07:00,1,264.6,264.9,262.65,262.7,581
20110701|2011-06-01 07:30,1,262.85,262.95,261.1,262.6,1339
20110701|2011-06-01 08:00,1,262.7,262.7,261.5,261.9,365
20110701|2011-06-01 08:30,1,261.9,262.85,256.85,257,3761
20110701|2011-06-01 09:00,1,257.05,258.45,256.85,257.8,1710
20110701|2011-06-01 09:30,1,257.85,258.5,257.55,257.95,629
20110701|2011-06-01 10:00,1,258,259.4,257.85,259.25,611
20110701|2011-06-01 10:30,1,259.15,259.8,258.4,258.95,510
20110701|2011-06-01 11:00,1,258.95,259,256.25,256.45,1552
20110701|2011-06-01 11:30,1,256.6,257.65,256.25,256.4,530
20110701|2011-06-01 12:00,1,256.4,256.85,255.7,255.8,1383
20110701|2011-06-01 12:30,1,255.85,256.05,255.25,255.25,915
20110701|2011-06-02 02:30,2,255.3,256.65,255.25,256.4,335
20110701|2011-06-02 03:00,2,256.3,256.55,255.9,256.15,127
20110701|2011-06-02 03:30,2,256.15,256.6,256.15,256.5,85
20110701|2011-06-02 04:00,2,256.55,256.6,256.05,256.2,38
20110701|2011-06-02 04:30,2,256.2,256.25,255.7,255.85,36
20110701|2011-06-02 05:00,2,255.75,256,255.5,255.8,82
20110701|2011-06-02 05:30,2,255.85,255.85,254.75,255,326
20110701|2011-06-02 06:00,2,255,255,253.8,254.4,491
20110701|2011-06-02 06:30,2,254.4,254.45,253.5,253.6,215
20110701|2011-06-02 07:00,2,253.55,254.4,253.3,253.6,803
20110701|2011-06-02 07:30,2,253.6,254.2,253.5,254.1,474
20110701|2011-06-02 08:00,2,254.1,255.4,253.75,254.35,484
20110701|2011-06-02 08:30,2,254.35,256.95,254.35,255.25,776
20110701|2011-06-02 09:00,2,255.2,257.6,255.1,256.8,951
20110701|2011-06-02 09:30,2,257.15,258.15,256.8,258,898
20110701|2011-06-02 10:00,2,258,258.15,256.1,256.2,600
20110701|2011-06-02 10:30,2,256.2,257,255.75,256.65,348
20110701|2011-06-02 11:00,2,256.7,257,255.65,256.25,285
20110701|2011-06-02 11:30,2,256.3,257.4,256.15,257.35,210
20110701|2011-06-02 12:00,2,257.4,262.05,257.3,261.55,1765
20110701|2011-06-02 12:30,2,261.6,262.65,261.1,261.9,1045
20110701|2011-06-03 02:30,3,261.25,265.7,260.8,265.35,503
20110701|2011-06-03 03:00,3,265.1,265.1,263.15,263.55,174
20110701|2011-06-03 03:30,3,263.65,264.2,263.1,263.75,41
20110701|2011-06-03 04:00,3,263.7,263.95,263.55,263.85,37
20110701|2011-06-03 04:30,3,263.65,263.9,262.1,262.1,73
20110701|2011-06-03 05:00,3,262.2,262.5,262.1,262.15,32
20110701|2011-06-03 05:30,3,262.15,262.25,261.35,261.95,73
20110701|2011-06-03 06:00,3,261.9,261.9,260.5,261.5,55
20110701|2011-06-03 06:30,3,261.6,261.7,260.6,260.95,173
20110701|2011-06-03 07:00,3,261,261.3,259.7,259.7,420
20110701|2011-06-03 07:30,3,259.65,260,257.45,258.75,928
20110701|2011-06-03 08:00,3,258.8,259.65,256.85,259,604
20110701|2011-06-03 08:30,3,259,269.2,258.6,268.2,3607
20110701|2011-06-03 09:00,3,268.4,273.8,268.15,270.3,3672
20110701|2011-06-03 09:30,3,270.3,270.35,266.9,268.35,870
20110701|2011-06-03 10:00,3,268.45,269.6,267.9,268,384
20110701|2011-06-03 10:30,3,268.3,270.4,268.1,270.4,568
20110701|2011-06-03 11:00,3,270.4,271.7,270.15,271.65,842
20110701|2011-06-03 11:30,3,271.65,272.25,270.25,271.05,450
20110701|2011-06-03 12:00,3,271.25,272.25,269.85,270.5,1092
20110701|2011-06-03 12:30,3,270.35,270.75,269.9,270.75,487
20110701|2011-06-06 02:30,6,270.35,270.75,268.5,269.3,131
20110701|2011-06-06 03:00,6,269.6,269.85,268.25,268.7,79
20110701|2011-06-06 03:30,6,268.7,269.2,268.55,268.9,45
20110701|2011-06-06 04:00,6,269.5,269.75,268.9,269.5,62
20110701|2011-06-06 04:30,6,269.35,270.4,269.2,269.35,73
20110701|2011-06-06 05:00,6,269.2,270,268.9,269.85,46
20110701|2011-06-06 05:30,6,269.85,270.15,269.85,270,22
20110701|2011-06-06 06:00,6,270.1,270.1,268.65,269,76
20110701|2011-06-06 06:30,6,269,269.95,268.95,269.4,57
20110701|2011-06-06 07:00,6,269.05,269.35,268.05,268.4,393
20110701|2011-06-06 07:30,6,268.3,268.65,265.8,267.65,1268
20110701|2011-06-06 08:00,6,267.8,268.7,267,267.8,521
20110701|2011-06-06 08:30,6,267.9,268.1,261.75,262.65,2573
20110701|2011-06-06 09:00,6,262.6,263.7,262.35,262.85,1714
20110701|2011-06-06 09:30,6,262.8,263.75,262.4,263.1,434
20110701|2011-06-06 10:00,6,263.15,263.5,262.55,263.45,269
20110701|2011-06-06 10:30,6,263.4,264.15,262.65,262.65,580
20110701|2011-06-06 11:00,6,262.95,263.5,261.35,261.7,756
20110701|2011-06-06 11:30,6,261.65,262.1,260.35,261.6,685
20110701|2011-06-06 12:00,6,261.5,262,259.75,259.75,1187
20110701|2011-06-06 12:30,6,259.8,260.85,259.5,259.8,524
20110701|2011-06-07 02:30,7,260,262.2,260,261.9,319
20110701|2011-06-07 03:00,7,261.9,262.05,260.5,261.55,148
20110701|2011-06-07 03:30,7,261.5,263.4,261.5,262.75,168
20110701|2011-06-07 04:00,7,262.8,263.05,262,262.5,51
20110701|2011-06-07 04:30,7,262.1,262.6,262,262.6,40
20110701|2011-06-07 05:00,7,262.5,263.75,262.5,263.75,53
20110701|2011-06-07 05:30,7,263.55,263.6,262.4,262.5,53
20110701|2011-06-07 06:00,7,262.7,262.9,260.25,260.95,163
20110701|2011-06-07 06:30,7,261,262.05,261,261.1,145
20110701|2011-06-07 07:00,7,260.85,263.8,260.55,263.7,584
20110701|2011-06-07 07:30,7,263.7,264.6,263.1,263.7,477
20110701|2011-06-07 08:00,7,263.7,265.5,263.7,264.7,891
20110701|2011-06-07 08:30,7,264.85,264.9,261.6,262.5,689
20110701|2011-06-07 09:00,7,262.35,264.3,262,264.2,324
20110701|2011-06-07 09:30,7,264.2,264.6,262.95,263.35,316
20110701|2011-06-07 10:00,7,263.25,264.2,262.7,264,256
20110701|2011-06-07 10:30,7,264.05,264.45,263.6,264.45,170
20110701|2011-06-07 11:00,7,264.45,264.6,263.75,264.1,209
20110701|2011-06-07 11:30,7,264,264.55,263.25,263.55,104
20110701|2011-06-07 12:00,7,263.45,264.45,262.25,262.85,832
20110701|2011-06-07 12:30,7,262.85,263,262.4,262.6,253
20110701|2011-06-08 02:30,8,262.6,263.35,262.05,262.7,89
20110701|2011-06-08 03:00,8,262.9,262.9,261.8,262,80
20110701|2011-06-08 03:30,8,262.1,262.1,261.65,261.65,40
20110701|2011-06-08 04:00,8,261.8,261.85,260.65,260.75,65
20110701|2011-06-08 04:30,8,260.75,261.8,260.75,261.8,24
20110701|2011-06-08 05:00,8,261.55,262.4,261.4,262.25,34
20110701|2011-06-08 05:30,8,262.05,262.05,261.4,261.9,24
20110701|2011-06-08 06:00,8,261.9,262.1,261.6,261.9,28
20110701|2011-06-08 06:30,8,261.85,262.2,261.1,262.2,47
20110701|2011-06-08 07:00,8,261.85,262.5,261.4,261.4,256
20110701|2011-06-08 07:30,8,261.35,262.15,258,260.1,1541
20110701|2011-06-08 08:00,8,260,262.7,258.75,261.9,762
20110701|2011-06-08 08:30,8,261.7,262.25,260.9,261.1,335
20110701|2011-06-08 09:00,8,261.2,262.25,260.6,261.8,369
20110701|2011-06-08 09:30,8,261.55,261.95,261,261.8,219
20110701|2011-06-08 10:00,8,261.55,262.15,261.1,261.6,243
20110701|2011-06-08 10:30,8,261.75,264.4,261.25,263.5,961
20110701|2011-06-08 11:00,8,263.6,264,263.05,263.3,235
20110701|2011-06-08 11:30,8,263.3,263.9,263.1,263.65,98
20110701|2011-06-08 12:00,8,263.6,264.4,263.5,263.8,353
20110701|2011-06-08 12:30,8,263.65,264.8,263.55,264.75,632
20110701|2011-06-09 02:30,9,264.8,265.45,264.4,265.25,151
20110701|2011-06-09 03:00,9,265.4,266,264.5,264.9,132
20110701|2011-06-09 03:30,9,265,265.25,264.8,265.05,26
20110701|2011-06-09 04:00,9,264.9,264.95,264.75,264.75,9
20110701|2011-06-09 04:30,9,264.95,265.25,264.9,264.9,14
20110701|2011-06-09 05:00,9,264.9,265.5,264.85,265.3,24
20110701|2011-06-09 05:30,9,265.15,265.55,265.15,265.55,29
20110701|2011-06-09 06:00,9,265.5,265.9,265.15,265.9,49
20110701|2011-06-09 06:30,9,265.6,266.8,265.55,266.55,133
20110701|2011-06-09 07:00,9,266.2,266.7,265.35,266.05,335
20110701|2011-06-09 07:30,9,266.05,268.35,265.45,267.6,1307
20110701|2011-06-09 08:00,9,267.55,268.4,266.9,266.9,485
20110701|2011-06-09 08:30,9,266.9,267.3,266.15,266.7,287
20110701|2011-06-09 09:00,9,266.55,266.9,265.55,266,326
20110701|2011-06-09 09:30,9,266.05,267,265.55,266.1,211
20110701|2011-06-09 10:00,9,266.2,266.65,264.55,266.3,402
20110701|2011-06-09 10:30,9,266.45,268.15,266.45,266.85,417
20110701|2011-06-09 11:00,9,267,268.7,266.65,266.85,512
20110701|2011-06-09 11:30,9,266.9,267.4,266.55,267.3,167
20110701|2011-06-09 12:00,9,267.2,267.85,266.55,267,422
20110701|2011-06-09 12:30,9,266.9,267.65,266.8,267.25,350
20110701|2011-06-10 02:30,10,267.2,268.45,266.85,267.85,234
20110701|2011-06-10 03:00,10,267.85,268.2,267.05,267.3,70
20110701|2011-06-10 03:30,10,267.3,267.75,267.05,267.65,48
20110701|2011-06-10 04:00,10,267.75,268.4,267.65,268.2,78
20110701|2011-06-10 04:30,10,268.2,268.2,266.25,267.25,119
20110701|2011-06-10 05:00,10,267.45,267.9,267.45,267.9,11
20110701|2011-06-10 05:30,10,267.45,267.9,267.45,267.75,24
20110701|2011-06-10 06:00,10,267.5,268.25,267.25,268.15,84
20110701|2011-06-10 06:30,10,268.3,268.8,267.6,267.6,140
20110701|2011-06-10 07:00,10,267.7,268,267.25,267.3,123
20110701|2011-06-10 07:30,10,267.45,267.8,264,265.1,874
20110701|2011-06-10 08:00,10,264.9,265.5,264.2,264.55,370
20110701|2011-06-10 08:30,10,264.55,265,262,262.45,1432
20110701|2011-06-10 09:00,10,262.35,263,261.55,262.25,891
20110701|2011-06-10 09:30,10,262.1,262.6,261.55,261.95,629
20110701|2011-06-10 10:00,10,262.05,262.35,261.85,262.35,228
20110701|2011-06-10 10:30,10,262.2,262.75,262.15,262.35,249
20110701|2011-06-10 11:00,10,262.55,263,262.25,263,427
20110701|2011-06-10 11:30,10,262.9,264.3,262.9,263.4,575
20110701|2011-06-10 12:00,10,263.45,265.35,262.9,264.4,789
20110701|2011-06-10 12:30,10,264.45,265.2,264.45,265.05,457
20110701|2011-06-13 02:30,13,263,263.85,262.2,262.8,171
20110701|2011-06-13 03:00,13,262.8,263.75,262.3,263,72
20110701|2011-06-13 03:30,13,263.05,263.4,262.8,262.9,54
20110701|2011-06-13 04:00,13,262.9,263.4,262.5,262.5,41
20110701|2011-06-13 04:30,13,262.25,262.25,261.05,261.5,125
20110701|2011-06-13 05:00,13,261.95,262.75,261.95,262.05,43
20110701|2011-06-13 05:30,13,262,262.15,261.7,261.7,44
20110701|2011-06-13 06:00,13,261.65,262.55,261.55,262.55,37
20110701|2011-06-13 06:30,13,262.75,263.65,262.6,263.25,104
20110701|2011-06-13 07:00,13,263.1,264.3,262.7,264.3,268
20110701|2011-06-13 07:30,13,264.25,265.7,263.95,265.55,306
20110701|2011-06-13 08:00,13,265.6,270.55,265,269.9,2208
20110701|2011-06-13 08:30,13,269.9,270.25,269.3,270.1,595
20110701|2011-06-13 09:00,13,270.2,270.4,268.7,270,746
20110701|2011-06-13 09:30,13,270,270.65,269,269.85,659
20110701|2011-06-13 10:00,13,269.6,270,269.1,269.7,318
20110701|2011-06-13 10:30,13,269.85,269.9,268.15,268.5,185
20110701|2011-06-13 11:00,13,268.6,269.5,267.85,268.1,315
20110701|2011-06-13 11:30,13,268.15,268.5,267.5,267.95,209
20110701|2011-06-13 12:00,13,267.9,268.05,266.55,267.25,578
20110701|2011-06-13 12:30,13,267.25,268.6,266.95,268.6,231
20110701|2011-06-14 02:30,14,268.65,269.2,267.35,267.85,207
20110701|2011-06-14 03:00,14,267.85,267.85,267,267.25,71
20110701|2011-06-14 03:30,14,267.45,267.55,267.3,267.5,76
20110701|2011-06-14 04:00,14,267.5,269,267.5,268.7,104
20110701|2011-06-14 04:30,14,268.8,268.8,267.75,268,43
20110701|2011-06-14 05:00,14,267.75,268.45,267.75,268.2,46
20110701|2011-06-14 05:30,14,268,268,265,265.8,82
20110701|2011-06-14 06:00,14,265.7,266.35,265.7,266.2,66
20110701|2011-06-14 06:30,14,266.15,267.5,266.15,267,32
20110701|2011-06-14 07:00,14,267.35,269.3,267.25,268.3,254
20110701|2011-06-14 07:30,14,268.25,269.55,267.45,267.85,352
20110701|2011-06-14 08:00,14,267.9,268,266.35,266.45,329
20110701|2011-06-14 08:30,14,266.8,267.7,266.45,267.45,342
20110701|2011-06-14 09:00,14,267.55,269.05,267.4,269.05,329
20110701|2011-06-14 09:30,14,268.8,269.6,267.15,267.5,349
20110701|2011-06-14 10:00,14,267.7,267.75,266.4,267.6,331
20110701|2011-06-14 10:30,14,267.8,269.25,267.4,268.9,267
20110701|2011-06-14 11:00,14,268.65,269.15,267.85,267.85,496
20110701|2011-06-14 11:30,14,267.75,268.45,267.65,268.15,143
20110701|2011-06-14 12:00,14,268.2,269.7,267.5,269.6,382
20110701|2011-06-14 12:30,14,269.6,269.6,268.1,268.15,263
20110701|2011-06-15 02:30,15,267.7,268.85,267.2,268.7,128
20110701|2011-06-15 03:00,15,268.7,269.25,268.7,269.2,68
20110701|2011-06-15 03:30,15,269.1,269.1,268.8,268.95,13
20110701|2011-06-15 04:00,15,268.95,270,268.95,269.95,51
20110701|2011-06-15 04:30,15,269.9,270,269,270,51
20110701|2011-06-15 05:00,15,269.9,269.95,269.4,269.6,11
20110701|2011-06-15 05:30,15,269.35,269.35,269,269,18
20110701|2011-06-15 06:00,15,268.8,268.85,268.25,268.75,43
20110701|2011-06-15 06:30,15,269,269,267.5,267.85,35
20110701|2011-06-15 07:00,15,267.75,268.55,266.25,266.4,244
20110701|2011-06-15 07:30,15,266.35,267.8,266,266.2,292
20110701|2011-06-15 08:00,15,266.25,268,266.25,267.7,175
20110701|2011-06-15 08:30,15,267.7,268.7,267.45,268.1,215
20110701|2011-06-15 09:00,15,268.1,268.1,267.6,267.95,138
20110701|2011-06-15 09:30,15,267.7,268.5,267.4,267.7,145
20110701|2011-06-15 10:00,15,267.8,268.15,267,267.4,226
20110701|2011-06-15 10:30,15,267.55,267.55,266.45,266.75,156
20110701|2011-06-15 11:00,15,266.7,267.05,262.7,264.2,937
20110701|2011-06-15 11:30,15,264.2,265.1,263.65,263.9,255
20110701|2011-06-15 12:00,15,264,264.25,260.35,262.7,581
20110701|2011-06-15 12:30,15,262.65,263.05,261.8,263.05,231
20110701|2011-06-16 02:30,16,262.65,264,262.05,264,96
20110701|2011-06-16 03:00,16,264,264.25,264,264.15,10
20110701|2011-06-16 03:30,16,264.25,264.3,262.65,263,26
20110701|2011-06-16 04:00,16,263.05,263.05,262.5,262.6,14
20110701|2011-06-16 04:30,16,262.3,262.8,262.1,262.8,21
20110701|2011-06-16 05:00,16,262.55,262.6,261.15,261.15,94
20110701|2011-06-16 05:30,16,261.05,261.4,260.4,261.4,176
20110701|2011-06-16 06:00,16,261.4,261.45,261.1,261.15,8
20110701|2011-06-16 06:30,16,261.3,261.65,260.8,260.8,26
20110701|2011-06-16 07:00,16,261.1,261.5,259.5,260.4,176
20110701|2011-06-16 07:30,16,260.7,261.3,259,260.45,256
20110701|2011-06-16 08:00,16,260.45,260.45,257.6,258,405
20110701|2011-06-16 08:30,16,257.9,258.45,257.7,257.7,285
20110701|2011-06-16 09:00,16,257.65,259.2,257.65,258,133
20110701|2011-06-16 09:30,16,258.25,259.5,258.05,259.2,192
20110701|2011-06-16 10:00,16,259.25,259.45,258.05,258.55,183
20110701|2011-06-16 10:30,16,258.4,259.35,258.4,259.35,68
20110701|2011-06-16 11:00,16,259.05,260.45,259,259.7,107
20110701|2011-06-16 11:30,16,259.55,259.75,258.55,258.55,51
20110701|2011-06-16 12:00,16,258.5,259.05,257.5,257.8,312
20110701|2011-06-16 12:30,16,257.85,258.15,257.75,257.95,49
20110701|2011-06-17 02:30,17,258.25,258.25,256.7,256.95,149
20110701|2011-06-17 03:00,17,257.45,257.95,257.1,257.6,26
20110701|2011-06-17 03:30,17,257.45,257.6,256.9,256.95,18
20110701|2011-06-17 04:00,17,257.3,258.4,257.1,258,36
20110701|2011-06-17 04:30,17,258.5,258.65,257.05,257.05,35
20110701|2011-06-17 05:00,17,257.85,259.1,257.65,259.1,24
20110701|2011-06-17 05:30,17,259.2,260,259.05,259.05,38
20110701|2011-06-17 06:00,17,259.05,259.4,259.05,259.4,19
20110701|2011-06-17 06:30,17,259.5,260.85,259.3,260.4,60
20110701|2011-06-17 07:00,17,260.35,260.5,259.65,260,98
20110701|2011-06-17 07:30,17,260,260.95,259.9,260.4,87
20110701|2011-06-17 08:00,17,260.25,260.5,258.5,258.5,100
20110701|2011-06-17 08:30,17,258.8,259,254.5,255.55,350
20110701|2011-06-17 09:00,17,255.2,255.95,255,255,140
20110701|2011-06-17 09:30,17,255.15,255.15,249.8,251.15,605
20110701|2011-06-17 10:00,17,251.35,252.3,250.05,252,245
20110701|2011-06-17 10:30,17,251.85,252,251.35,251.35,90
20110701|2011-06-17 11:00,17,251.35,251.9,250.4,250.7,167
20110701|2011-06-17 11:30,17,251.25,251.35,249.8,250,222
20110701|2011-06-17 12:00,17,250,250.8,249.1,249.5,152
20110701|2011-06-17 12:30,17,250,250.15,249.75,250,51
20110701|2011-06-20 02:30,20,250.2,250.2,249,249.15,53
20110701|2011-06-20 03:00,20,249.25,249.3,248.05,248.05,87
20110701|2011-06-20 03:30,20,248,248.65,248,248.5,67
20110701|2011-06-20 04:00,20,248.35,249.4,248.35,249.35,86
20110701|2011-06-20 04:30,20,249.15,249.65,249.15,249.6,22
20110701|2011-06-20 05:00,20,249.65,249.7,249.5,249.5,9
20110701|2011-06-20 05:30,20,248.2,249,248.2,249,9
20110701|2011-06-20 06:00,20,249.3,249.7,249.2,249.6,12
20110701|2011-06-20 06:30,20,249,249.2,249,249,20
20110701|2011-06-20 07:00,20,248.9,249.1,248.25,249.05,74
20110701|2011-06-20 07:30,20,249.5,249.6,248.25,248.4,74
20110701|2011-06-20 08:00,20,248.5,249.05,247.9,248.05,242
20110701|2011-06-20 08:30,20,248.4,250.35,248.1,248.6,171
20110701|2011-06-20 09:00,20,248.1,248.1,245.9,246.8,224
20110701|2011-06-20 09:30,20,246.9,247.05,245.6,245.95,104
20110701|2011-06-20 10:00,20,245.85,246.85,245.45,246.5,52
20110701|2011-06-20 10:30,20,246.4,246.4,245.6,245.9,35
20110701|2011-06-20 11:00,20,246,246,244.65,245,140
20110701|2011-06-20 11:30,20,245.35,245.9,245.1,245.45,52
20110701|2011-06-20 12:00,20,245.45,245.45,243.9,243.9,47
20110701|2011-06-20 12:30,20,243.7,243.95,243.45,243.55,91
20110701|2011-06-21 02:30,21,245,246.25,243.9,246.05,34
20110701|2011-06-21 03:00,21,245.65,246.45,245.3,245.3,37
20110701|2011-06-21 03:30,21,245.6,246.2,245.2,245.9,11
20110701|2011-06-21 04:00,21,245.4,246.05,245.35,246.05,13
20110701|2011-06-21 04:30,21,246.2,246.4,246.15,246.4,5
20110701|2011-06-21 05:00,21,246.4,246.8,246.3,246.6,39
20110701|2011-06-21 05:30,21,246.5,246.5,246.5,246.5,1
20110701|2011-06-21 06:00,21,245.6,245.6,245.3,245.4,8
20110701|2011-06-21 06:30,21,245,245.8,245,245,14
20110701|2011-06-21 07:00,21,245,245.3,244.85,245.3,22
20110701|2011-06-21 07:30,21,244.05,245.7,242.9,245.4,107
20110701|2011-06-21 08:00,21,245.8,246,243.75,243.8,48
20110701|2011-06-21 08:30,21,243.2,243.75,242.8,243.35,18
20110701|2011-06-21 09:00,21,243.3,245.75,243.1,245.5,45
20110701|2011-06-21 09:30,21,245.15,246.85,244.95,245.15,100
20110701|2011-06-21 10:00,21,245,245.75,245,245.75,18
20110701|2011-06-21 10:30,21,246,246.65,245,245.35,39
20110701|2011-06-21 11:00,21,245.3,246,244.85,245.25,56
20110701|2011-06-21 11:30,21,244.7,244.7,244.1,244.25,5
20110701|2011-06-21 12:00,21,244.3,244.35,243.2,243.3,50
20110701|2011-06-21 12:30,21,243.4,244.8,243.4,244.6,66
20110701|2011-06-22 02:30,22,244.9,245.85,244.9,245.85,4
20110701|2011-06-22 03:30,22,244.75,244.75,244.25,244.5,24
20110701|2011-06-22 04:30,22,244.75,244.75,244.45,244.45,3
20110701|2011-06-22 05:00,22,243.6,243.6,243.6,243.6,1
20110701|2011-06-22 05:30,22,243.1,243.15,243,243,6
20110701|2011-06-22 06:30,22,243.6,243.6,243.6,243.6,5
20110701|2011-06-22 07:00,22,244.25,244.25,244.25,244.25,1
20110701|2011-06-22 07:30,22,244.75,244.9,243.95,243.95,4
20110701|2011-06-22 08:00,22,242.8,243.3,242.8,243.3,3
20110701|2011-06-22 09:00,22,244.5,244.5,243.55,243.55,10
20110701|2011-06-22 09:30,22,244.35,244.35,244.35,244.35,1
20110701|2011-06-22 10:00,22,244.45,245.05,244.1,244.1,26
20110701|2011-06-22 10:30,22,243.85,243.85,243.75,243.75,5
20110701|2011-06-22 11:00,22,243.5,243.6,243.3,243.4,32
20110701|2011-06-22 11:30,22,243.4,243.5,243.2,243.45,30
20110701|2011-06-22 12:00,22,242.8,244,242.3,244,22
20110701|2011-06-22 12:30,22,244,244.3,244,244.15,4
20110701|2011-06-23 02:30,23,244.15,244.3,243.85,244.3,4
20110701|2011-06-23 03:30,23,244.7,245,244.7,245,2
20110701|2011-06-23 04:00,23,245.6,245.6,245.25,245.25,4
20110701|2011-06-23 05:00,23,244.05,244.05,243.2,243.2,3
20110701|2011-06-23 06:00,23,243.55,243.55,243.55,243.55,1
20110701|2011-06-23 06:30,23,243.95,243.95,243.95,243.95,2
20110701|2011-06-23 07:00,23,243.7,243.7,242.6,242.6,29
20110701|2011-06-23 07:30,23,242.5,242.7,242,242,47
20110701|2011-06-23 08:00,23,241.5,241.5,241.5,241.5,1
20110701|2011-06-23 08:30,23,241.5,241.5,240.65,240.7,3
20110701|2011-06-23 09:00,23,240.85,241.35,240,240,23
20110701|2011-06-23 09:30,23,240,240.3,239.65,239.65,3
20110701|2011-06-23 10:30,23,243.5,243.55,243.2,243.2,10
20110701|2011-06-23 11:00,23,243.2,243.2,243,243,2
20110701|2011-06-23 11:30,23,245.75,245.75,245.75,245.75,1
20110701|2011-06-23 12:00,23,247.65,248.15,247.65,248.15,5
20110701|2011-06-23 12:30,23,249.5,250.7,249.5,250.7,12
20110701|2011-06-24 02:30,24,249.55,249.55,248.9,248.95,4
20110701|2011-06-24 03:00,24,249.35,249.35,249.35,249.35,1
20110701|2011-06-24 04:30,24,251,251,251,251,1
20110701|2011-06-24 06:30,24,250,250,250,250,1
20110701|2011-06-24 07:00,24,249.45,249.95,249.45,249.95,13
20110701|2011-06-24 07:30,24,247.7,247.7,247.7,247.7,2
20110701|2011-06-24 08:00,24,245.5,245.5,245.5,245.5,2
20110701|2011-06-24 08:30,24,245.5,245.5,245.5,245.5,1
20110701|2011-06-24 09:30,24,247.05,247.05,247.05,247.05,1
20110701|2011-06-24 10:00,24,247.8,247.8,247.8,247.8,7
20110701|2011-06-24 10:30,24,248.7,248.7,248.7,248.7,1
20110701|2011-06-24 12:00,24,249,249,249,249,2
20110701|2011-06-24 12:30,24,250.5,250.5,250.5,250.5,6
20110701|2011-06-27 04:30,27,250.2,250.2,250.2,250.2,2
20110701|2011-06-27 06:00,27,250,250,250,250,3
20110701|2011-06-27 08:30,27,249.1,249.1,249.1,249.1,1
20110701|2011-06-27 09:30,27,250.75,250.9,250.75,250.9,2
20110701|2011-06-27 10:30,27,249.7,249.7,249.7,249.7,2
20110701|2011-06-27 11:30,27,249.75,249.75,249.75,249.75,1
20110701|2011-06-27 12:00,27,250,250,250,250,2
20110701|2011-06-27 12:30,27,250,250.25,250,250.25,3
20110701|2011-06-28 03:30,28,250.8,250.8,250,250,6
20110701|2011-06-28 06:30,28,252.55,252.6,252.55,252.6,3
20110701|2011-06-28 07:00,28,253.9,255.25,253.9,255.25,2
20110701|2011-06-28 08:00,28,255.25,255.25,255,255,2
20110701|2011-06-28 09:00,28,257.2,257.3,257.2,257.3,5
20110701|2011-06-28 09:30,28,257.7,257.8,257.05,257.05,6
20110701|2011-06-28 10:30,28,256.75,256.75,256.75,256.75,1
20110701|2011-06-28 11:30,28,257.5,257.5,257.5,257.5,3
20110701|2011-06-28 12:30,28,258.2,258.2,258.2,258.2,1
20110701|2011-06-29 03:00,29,258.9,258.9,258.9,258.9,1
20110701|2011-06-29 04:00,29,257.4,257.4,257.4,257.4,1
20110701|2011-06-29 05:00,29,258.65,258.65,258.65,258.65,1
20110701|2011-06-29 07:00,29,260.15,260.15,260.15,260.15,3
20110701|2011-06-29 08:00,29,256.9,256.9,254,254,3
20110701|2011-06-29 08:30,29,255.5,255.5,255.5,255.5,2
20110701|2011-06-29 09:00,29,256,256,255,255,2
20110701|2011-06-29 11:00,29,255.95,255.95,255.8,255.8,7
20110701|2011-06-29 12:00,29,258,258,258,258,4
20110701|2011-06-30 06:00,30,264.4,264.4,264.4,264.4,1
20110701|2011-06-30 07:00,30,266.05,266.2,266.05,266.2,3
20110701|2011-06-30 08:30,30,264.5,264.5,264.5,264.5,1
20110701|2011-06-30 10:00,30,264.5,264.5,264.5,264.5,3
20110701|2011-06-30 10:30,30,264.5,264.5,264.5,264.5,4
20110701|2011-06-30 12:00,30,264.5,264.5,264.5,264.5,11
20110701|2011-07-01 03:00,1,263.2,263.2,263.2,263.2,1
20110701|2011-07-01 04:00,1,263,263.4,263,263.4,11
20110701|2011-07-01 11:00,1,261.1,261.1,261.1,261.1,1
20110701|2011-07-01 12:30,1,264.4,264.4,264.2,264.2,12
20110701|2011-07-05 07:30,5,263.5,263.5,263.5,263.5,6
20110701|2011-07-05 08:30,5,267.85,267.85,267.85,267.85,2
20110701|2011-07-05 09:00,5,267.8,267.8,266.9,266.9,9
20110701|2011-07-05 10:30,5,268.15,268.15,268.15,268.15,1
20110701|2011-07-06 07:00,6,265.75,265.75,265.75,265.75,1
20110701|2011-07-07 09:30,7,269.5,269.5,269.5,269.5,1
20110701|2011-07-07 10:30,7,269.7,269.7,267.35,267.35,3
20110701|2011-07-08 07:30,8,267.7,267.7,267.7,267.7,1
20110701|2011-07-08 09:30,8,264.3,264.3,264.3,264.3,1
20110701|2011-07-08 10:30,8,265.45,265.6,265.45,265.6,5
20110701|2011-07-08 11:30,8,263.5,263.5,263.5,263.5,1
20110701|2011-07-08 12:00,8,262.95,262.95,262.95,262.95,1
20110701|2011-07-08 12:30,8,263.1,263.2,263.1,263.1,6
20110701|2011-07-13 02:30,13,257.8,257.8,257.8,257.8,1
20110701|2011-07-13 08:30,13,258.55,260.6,258.55,260.6,2
20110701|2011-07-14 04:30,14,263.8,263.8,263.8,263.8,1
20110701|2011-07-14 11:30,14,258.35,258.35,258.35,258.35,1
20110701|2011-07-15 02:30,15,257.35,257.35,257.35,257.35,2
20110701|2011-07-15 03:00,15,255.8,255.85,255.8,255.85,3
20110701|2011-07-15 06:00,15,255.5,255.5,255.5,255.5,2
20110701|2011-07-15 07:30,15,255,255,255,255,1
20110701|2011-07-15 08:00,15,259.5,259.5,258.75,258.75,10
20110701|2011-07-18 08:30,18,249,249,249,249,1
20110701|2011-07-18 09:30,18,249.05,249.05,249.05,249.05,4
20110701|2011-07-18 10:00,18,249.3,249.3,249.3,249.3,1
20110701|2011-07-19 09:30,19,248.85,248.85,248.85,248.85,1
20110701|2011-07-19 10:30,19,243.75,243.75,243.75,243.75,1
20110901|2008-10-01 13:00,1,162.85,162.85,162.85,162.85,0
20110901|2008-10-02 12:30,2,158.5,158.5,158.5,158.5,0
20110901|2008-10-03 12:30,3,155.65,155.65,155.65,155.65,0
20110901|2008-10-06 12:30,6,155.65,155.65,155.65,155.65,0
20110901|2008-10-07 12:30,7,149.85,149.85,149.85,149.85,0
20110901|2008-10-08 12:30,8,149.85,149.85,149.85,149.85,0
20110901|2008-10-09 12:30,9,150.25,150.25,150.25,150.25,0
20110901|2008-10-10 12:30,10,151.45,151.45,151.45,151.45,0
20110901|2008-10-13 13:00,13,153.05,153.05,153.05,153.05,0
20110901|2008-10-14 12:30,14,154.35,154.35,154.35,154.35,0
20110901|2008-10-15 12:30,15,149.4,149.4,149.4,149.4,0
20110901|2008-10-16 12:30,16,149.5,149.5,149.5,149.5,0
20110901|2008-10-17 12:30,17,152.15,152.15,152.15,152.15,0
20110901|2008-10-20 12:30,20,150.6,150.6,150.6,150.6,0
20110901|2008-10-21 12:30,21,150.15,150.15,150.15,150.15,0
20110901|2008-10-22 12:30,22,148.55,148.55,148.55,148.55,0
20110901|2008-10-23 12:30,23,146.4,146.4,146.4,146.4,0
20110901|2008-10-24 13:00,24,145.05,145.05,145.05,145.05,0
20110901|2008-10-27 12:30,27,144.1,144.1,144.1,144.1,0
20110901|2008-10-28 12:30,28,144.15,144.15,144.15,144.15,0
20110901|2008-10-29 12:30,29,148.55,148.55,148.55,148.55,0
20110901|2008-10-30 13:00,30,147.25,147.25,147.25,147.25,0
20110901|2008-10-31 12:30,31,147.8,147.8,147.8,147.8,0
20110901|2009-05-27 06:00,27,152.85,152.85,152.85,152.85,1
20110901|2009-05-29 10:30,29,154.75,154.75,154.75,154.75,1
20110901|2009-07-22 08:30,22,139.7,139.7,139.7,139.7,2
20110901|2009-09-22 08:00,22,153,153,153,153,1
20110901|2009-09-22 09:30,22,153,153,153,153,1
20110901|2009-09-23 11:30,23,152.4,152.4,152.4,152.4,2
20110901|2009-10-08 04:30,8,152.5,152.5,152.5,152.5,4
20110901|2009-10-08 10:30,8,153.65,153.65,153.65,153.65,1
20110901|2009-10-13 06:00,13,154.8,154.9,154.8,154.9,2
20110901|2009-10-14 02:30,14,154.9,154.9,154.9,154.9,1
20110901|2009-10-16 08:30,16,154.5,154.5,154.5,154.5,2
20110901|2009-10-16 09:30,16,155.5,156.5,155.5,156.5,3
20110901|2009-10-26 08:30,26,154.2,154.2,154.2,154.2,2
20110901|2009-10-26 11:00,26,153.45,153.45,153.45,153.45,1
20110901|2009-11-02 11:30,2,157.6,157.6,157.6,157.6,2
20110901|2009-11-10 09:30,10,155.05,155.05,155.05,155.05,1
20110901|2009-11-10 10:00,10,152.2,152.2,152.2,152.2,1
20110901|2009-11-11 12:00,11,151.15,151.15,151.15,151.15,3
20110901|2009-12-15 07:30,15,157.3,157.6,157.3,157.6,3
20110901|2009-12-15 08:00,15,158,158,157.95,157.95,2
20110901|2010-01-13 08:00,13,156,156,156,156,1
20110901|2010-01-29 12:00,29,144.3,144.3,144.3,144.3,1
20110901|2010-02-03 09:00,3,145.45,145.45,145.45,145.45,1
20110901|2010-02-04 06:00,4,143.55,143.55,143.55,143.55,1
20110901|2010-02-04 06:30,4,143.4,143.4,143.4,143.4,2
20110901|2010-02-04 09:30,4,142.65,142.65,142.65,142.65,1
20110901|2010-02-04 10:00,4,142.15,142.15,142.15,142.15,1
20110901|2010-02-11 11:00,11,143.5,143.5,143.5,143.5,1
20110901|2010-02-11 12:30,11,143,143,143,143,3
20110901|2010-02-12 09:00,12,141.7,141.75,141.65,141.65,17
20110901|2010-02-12 11:00,12,143.35,143.35,143.35,143.35,1
20110901|2010-02-18 08:00,18,144.35,144.35,144.35,144.35,5
20110901|2010-02-18 08:30,18,146.4,146.4,146.3,146.3,4
20110901|2010-02-18 09:30,18,145.6,145.6,145.6,145.6,3
20110901|2010-02-18 10:30,18,145.6,145.6,145.6,145.6,2
20110901|2010-02-19 07:30,19,145.5,145.5,145.5,145.5,2
20110901|2010-02-19 11:00,19,146.5,146.5,146.4,146.4,7
20110901|2010-02-19 12:00,19,146.6,146.75,146.6,146.75,7
20110901|2010-02-22 11:00,22,141.75,141.8,141.75,141.8,7
20110901|2010-02-22 12:00,22,141.8,141.8,141.7,141.7,4
20110901|2010-02-23 08:00,23,142.2,142.2,142.2,142.2,5
20110901|2010-02-23 10:30,23,142.2,142.2,142.2,142.2,3
20110901|2010-02-24 07:00,24,142.4,142.4,142.4,142.4,5
20110901|2010-02-24 09:00,24,142.6,142.6,142.6,142.6,3
20110901|2010-02-26 11:00,26,141.15,141.15,141.15,141.15,3
20110901|2010-02-26 12:00,26,141.3,141.35,141.3,141.35,4
20110901|2010-02-26 12:30,26,141.35,141.35,141.35,141.35,2
20110901|2010-03-01 10:30,1,141.6,141.6,141.6,141.6,4
20110901|2010-03-01 12:00,1,141.6,141.6,141.6,141.6,3
20110901|2010-03-02 10:30,2,142.2,142.2,142.2,142.2,4
20110901|2010-03-02 11:00,2,142.2,142.2,142.2,142.2,4
20110901|2010-03-02 11:30,2,142.2,142.2,142.2,142.2,5
20110901|2010-03-02 12:00,2,142.2,142.65,142.2,142.65,46
20110901|2010-03-03 02:30,3,142,142,142,142,1
20110901|2010-03-03 06:30,3,142.95,142.95,142.95,142.95,1
20110901|2010-03-09 11:00,9,143.7,143.7,143.7,143.7,4
20110901|2010-03-11 12:00,11,143.75,143.75,143.75,143.75,5
20110901|2010-03-11 12:30,11,144,144,144,144,1
20110901|2010-03-12 10:30,12,144.5,144.7,144.5,144.7,5
20110901|2010-03-15 11:00,15,141,141,141,141,5
20110901|2010-03-16 11:00,16,143,143,142.95,142.95,8
20110901|2010-03-16 11:30,16,142.75,142.75,142.75,142.75,3
20110901|2010-03-17 07:00,17,143.55,143.55,143.55,143.55,7
20110901|2010-03-17 09:00,17,143.75,143.75,143.75,143.75,4
20110901|2010-03-17 11:00,17,143.85,144,143.85,144,12
20110901|2010-03-17 11:30,17,144.2,144.2,144.2,144.2,3
20110901|2010-03-18 07:30,18,145.1,145.1,145.1,145.1,2
20110901|2010-03-18 08:30,18,145.1,145.1,145.1,145.1,6
20110901|2010-03-18 09:30,18,146,146,146,146,8
20110901|2010-03-18 10:00,18,146.25,146.25,146.25,146.25,5
20110901|2010-03-25 02:30,25,144.4,144.4,144.4,144.4,5
20110901|2010-03-26 11:30,26,145.05,145.05,145.05,145.05,1
20110901|2010-03-30 06:00,30,147.75,147.75,147.75,147.75,2
20110901|2010-03-30 08:00,30,147.2,147.2,147.2,147.2,1
20110901|2010-03-30 11:00,30,147.85,148.05,147.85,148.05,5
20110901|2010-04-06 12:00,6,149,149,149,149,4
20110901|2010-04-20 11:00,20,139.6,139.6,139.6,139.6,4
20110901|2010-04-22 12:00,22,139.25,139.25,139.25,139.25,6
20110901|2010-04-23 08:00,23,139,139,139,139,2
20110901|2010-04-23 09:30,23,140.4,140.4,140.4,140.4,4
20110901|2010-04-28 09:30,28,140.7,140.7,140.7,140.7,8
20110901|2010-05-03 07:30,3,142.9,142.9,142.9,142.9,1
20110901|2010-05-03 09:00,3,144,144,144,144,20
20110901|2010-05-04 07:30,4,144,144,144,144,10
20110901|2010-05-04 08:00,4,144,144,144,144,10
20110901|2010-05-04 11:30,4,143.7,143.7,143.7,143.7,34
20110901|2010-05-04 12:00,4,143.6,143.65,143.6,143.6,43
20110901|2010-05-17 07:30,17,140,140,140,140,50
20110901|2010-05-17 08:30,17,140,140,140,140,13
20110901|2010-05-17 10:00,17,139.2,139.2,139.2,139.2,3
20110901|2010-05-17 10:30,17,138.5,138.5,138.1,138.1,74
20110901|2010-05-17 11:00,17,137.85,137.85,137.85,137.85,19
20110901|2010-05-17 11:30,17,137.85,137.85,137.55,137.55,26
20110901|2010-05-17 12:00,17,137.4,137.65,136.6,136.6,41
20110901|2010-05-18 02:30,18,136.7,136.7,136.7,136.7,18
20110901|2010-05-18 07:00,18,138,138,137.8,137.8,18
20110901|2010-05-18 09:30,18,138.75,138.75,138.75,138.75,1
20110901|2010-05-18 10:00,18,138.7,138.7,138.7,138.7,49
20110901|2010-05-18 12:30,18,138.15,138.15,138.1,138.1,2
20110901|2010-05-19 02:30,19,138,138,138,138,6
20110901|2010-05-19 03:30,19,137.75,137.75,137.75,137.75,7
20110901|2010-05-20 07:30,20,135.1,135.25,135.1,135.25,41
20110901|2010-05-20 08:00,20,135.2,136.6,135.2,136.6,34
20110901|2010-05-20 09:00,20,135.65,135.65,135.65,135.65,14
20110901|2010-05-25 08:00,25,135.5,135.8,135.5,135.8,6
20110901|2010-05-25 10:00,25,136.55,136.55,136.55,136.55,3
20110901|2010-05-25 12:30,25,137.2,137.2,137.2,137.2,1
20110901|2010-05-26 07:30,26,139,139,139,139,25
20110901|2010-05-26 10:00,26,138,138,138,138,3
20110901|2010-05-26 11:00,26,138,138.15,137.65,138.15,10
20110901|2010-05-26 11:30,26,137.65,137.7,137.65,137.65,4
20110901|2010-05-27 12:00,27,139.25,139.25,139.25,139.25,1
20110901|2010-06-01 08:00,1,139,139,139,139,6
20110901|2010-06-01 08:30,1,139.5,139.5,139.5,139.5,1
20110901|2010-06-01 09:00,1,140.2,140.2,140.2,140.2,1
20110901|2010-06-04 04:00,4,141.25,141.25,141.25,141.25,1
20110901|2010-06-08 10:00,8,137.35,137.35,137.35,137.35,1
20110901|2010-06-08 10:30,8,137.3,137.4,137.3,137.4,20
20110901|2010-06-08 12:30,8,137.35,137.35,137.25,137.25,3
20110901|2010-06-10 07:30,10,139.1,140.05,139.1,140.05,2
20110901|2010-06-11 07:30,11,146.6,146.6,146.6,146.6,5
20110901|2010-06-11 08:00,11,146.7,146.7,146,146.25,3
20110901|2010-06-11 11:00,11,144.8,144.8,144.8,144.8,1
20110901|2010-06-11 12:00,11,145.3,145.3,145.3,145.3,1
20110901|2010-06-14 09:00,14,147.5,147.5,147.5,147.5,2
20110901|2010-06-14 09:30,14,146.3,146.3,146.3,146.3,1
20110901|2010-06-14 10:30,14,147.75,147.75,147.75,147.75,3
20110901|2010-06-14 11:30,14,147.65,147.65,147.65,147.65,1
20110901|2010-06-15 02:30,15,146.1,146.1,146.1,146.1,1
20110901|2010-06-15 06:00,15,145.95,145.95,145.95,145.95,2
20110901|2010-06-15 08:00,15,145.6,145.6,145.55,145.6,7
20110901|2010-06-15 09:30,15,147.3,147.3,147.3,147.3,8
20110901|2010-06-15 10:00,15,147.7,151.9,147.7,151.9,5
20110901|2010-06-15 10:30,15,152.75,152.75,152.65,152.65,5
20110901|2010-06-15 11:00,15,154.8,154.8,154.8,154.8,1
20110901|2010-06-16 07:30,16,156.35,156.35,156.35,156.35,4
20110901|2010-06-16 09:30,16,156.3,156.65,156.3,156.65,4
20110901|2010-06-16 11:00,16,156.1,156.1,155.55,155.55,57
20110901|2010-06-17 06:00,17,155.5,155.5,155.5,155.5,1
20110901|2010-06-17 06:30,17,155.15,155.15,154.9,154.95,36
20110901|2010-06-17 09:00,17,155.25,155.25,155.25,155.25,2
20110901|2010-06-17 10:30,17,154.95,154.95,154.4,154.4,84
20110901|2010-06-18 08:30,18,157.1,157.1,157.1,157.1,1
20110901|2010-06-18 10:00,18,158.45,159.6,158.45,159.6,36
20110901|2010-06-18 12:00,18,159.2,159.2,159.2,159.2,1
20110901|2010-06-21 07:00,21,159.7,159.7,159.7,159.7,1
20110901|2010-06-21 10:00,21,158.8,158.8,158.8,158.8,3
20110901|2010-06-21 10:30,21,159.9,159.95,158.85,158.85,12
20110901|2010-06-21 11:00,21,158.9,158.9,158.9,158.9,1
20110901|2010-06-21 11:30,21,157.75,157.75,157.75,157.75,1
20110901|2010-06-22 06:30,22,155.25,155.25,155.25,155.25,1
20110901|2010-06-22 07:30,22,157.1,157.1,157.1,157.1,2
20110901|2010-06-22 09:00,22,158,158,158,158,2
20110901|2010-06-22 10:30,22,158.25,158.25,158.25,158.25,1
20110901|2010-06-23 07:00,23,157.7,157.7,157.7,157.7,5
20110901|2010-06-23 08:30,23,157.75,157.75,157.75,157.75,2
20110901|2010-06-23 09:30,23,156.65,156.65,156.35,156.35,7
20110901|2010-06-23 10:30,23,156.65,156.65,156.65,156.65,1
20110901|2010-06-23 11:00,23,156.65,156.65,156.65,156.65,1
20110901|2010-06-23 12:00,23,158,158,158,158,1
20110901|2010-06-24 03:30,24,158,158.1,158,158.1,4
20110901|2010-06-24 04:00,24,161.1,161.1,160.85,161.1,5
20110901|2010-06-24 04:30,24,165.85,165.85,165.85,165.85,1
20110901|2010-06-24 05:00,24,169.8,170.45,168.95,170,31
20110901|2010-06-24 12:00,24,163.95,163.95,163.95,163.95,1
20110901|2010-06-25 02:30,25,164,164,164,164,3
20110901|2010-06-25 07:00,25,165,165,164.9,164.9,8
20110901|2010-06-25 07:30,25,163.25,163.25,163.25,163.25,1
20110901|2010-06-25 08:30,25,163.25,163.25,163.25,163.25,1
20110901|2010-06-25 09:00,25,163.5,163.5,163.5,163.5,2
20110901|2010-06-25 10:30,25,163.6,163.6,163.6,163.6,1
20110901|2010-06-25 11:00,25,163.5,163.5,163.5,163.5,1
20110901|2010-06-25 12:00,25,163.75,164.9,163.75,164.9,2
20110901|2010-06-25 12:30,25,163.25,163.25,163.25,163.25,1
20110901|2010-06-28 07:00,28,164.8,164.8,164.8,164.8,1
20110901|2010-06-28 08:00,28,163.8,164.3,163.8,164.3,2
20110901|2010-06-28 10:00,28,164.3,164.3,164.3,164.3,5
20110901|2010-06-28 11:30,28,164.2,164.2,164.2,164.2,2
20110901|2010-06-28 12:00,28,164.4,165,164.4,165,4
20110901|2010-06-28 12:30,28,164.35,164.35,164.35,164.35,1
20110901|2010-06-29 09:30,29,160.15,160.15,160.15,160.15,2
20110901|2010-06-30 12:00,30,161.4,161.4,161.4,161.4,1
20110901|2010-07-01 03:00,1,163,163,163,163,3
20110901|2010-07-01 06:30,1,165.9,165.9,165.9,165.9,7
20110901|2010-07-01 08:00,1,164,164,164,164,6
20110901|2010-07-01 11:00,1,164,164,164,164,3
20110901|2010-07-02 07:30,2,164,164.85,164,164.85,13
20110901|2010-07-02 09:00,2,164.15,164.15,164.15,164.15,1
20110901|2010-07-02 12:00,2,163.5,163.5,163.5,163.5,5
20110901|2010-07-07 07:00,7,158.35,158.35,158.35,158.35,1
20110901|2010-07-07 12:00,7,161.55,161.55,161.5,161.5,5
20110901|2010-07-07 12:30,7,162.15,162.15,162.15,162.15,1
20110901|2010-07-09 05:30,9,165.4,165.4,165.4,165.4,11
20110901|2010-07-12 11:00,12,163.2,163.2,163.2,163.2,1
20110901|2010-07-13 10:00,13,163.1,163.3,163.1,163.3,2
20110901|2010-07-13 11:00,13,164.75,164.95,164.75,164.95,3
20110901|2010-07-15 05:30,15,166.75,166.95,166.75,166.95,20
20110901|2010-07-15 07:00,15,166.35,166.35,166.35,166.35,2
20110901|2010-07-15 10:00,15,165.7,165.7,165.7,165.7,1
20110901|2010-07-16 06:30,16,166.7,166.7,166.7,166.7,1
20110901|2010-07-16 07:00,16,167.4,167.45,167.4,167.45,2
20110901|2010-07-16 12:00,16,165.85,165.95,165.85,165.95,2
20110901|2010-07-16 12:30,16,165.2,165.3,165.2,165.3,2
20110901|2010-07-19 11:30,19,162.35,163.3,162.35,163.3,4
20110901|2010-07-21 10:30,21,158.6,158.6,158.4,158.4,7
20110901|2010-07-21 12:30,21,158,158,158,158,1
20110901|2010-07-22 02:30,22,157.9,157.9,157.9,157.9,4
20110901|2010-07-22 06:30,22,159.05,159.05,159.05,159.05,1
20110901|2010-07-22 07:00,22,159.85,159.85,159.85,159.85,1
20110901|2010-07-22 09:00,22,159.1,159.4,159,159.05,11
20110901|2010-07-22 09:30,22,159.05,159.05,159.05,159.05,1
20110901|2010-07-22 11:00,22,159.15,159.15,159.15,159.15,2
20110901|2010-07-22 11:30,22,159.35,159.35,159.35,159.35,1
20110901|2010-07-23 05:30,23,161.45,161.45,161.45,161.45,3
20110901|2010-07-23 07:00,23,161.95,161.95,161.95,161.95,2
20110901|2010-07-23 08:30,23,161.45,161.45,161.45,161.45,1
20110901|2010-07-23 10:00,23,165.3,165.5,165.3,165.5,3
20110901|2010-07-23 11:30,23,166,166.45,166,166.45,2
20110901|2010-07-28 07:00,28,164.4,164.4,164.4,164.4,1
20110901|2010-07-28 07:30,28,164.45,167.5,164.35,167.5,9
20110901|2010-07-28 09:00,28,166.45,166.45,166.45,166.45,1
20110901|2010-07-28 09:30,28,166.4,166.4,166.4,166.4,1
20110901|2010-07-28 10:30,28,166.5,166.5,166.5,166.5,1
20110901|2010-07-28 11:00,28,166.95,166.95,166.95,166.95,1
20110901|2010-07-28 11:30,28,167.45,167.45,167.45,167.45,2
20110901|2010-07-29 07:00,29,168.2,168.3,168.2,168.3,7
20110901|2010-07-29 08:30,29,168.25,171,168.25,171,28
20110901|2010-07-29 09:00,29,171.5,173.45,171.5,173.45,3
20110901|2010-07-29 12:00,29,171,171.5,171,171.5,5
20110901|2010-07-30 05:00,30,172.55,172.55,172.55,172.55,3
20110901|2010-07-30 05:30,30,172.8,172.8,172.75,172.75,3
20110901|2010-07-30 06:00,30,174,176,174,175.75,16
20110901|2010-07-30 07:30,30,174.05,174.05,174.05,174.05,1
20110901|2010-07-30 08:30,30,173.4,173.4,172.2,172.2,4
20110901|2010-07-30 09:30,30,173.9,173.95,173.9,173.95,2
20110901|2010-07-30 10:00,30,174.15,174.7,174.15,174.7,6
20110901|2010-07-30 10:30,30,175,175.75,175,175.4,10
20110901|2010-07-30 11:30,30,174.85,175,174.85,175,3
20110901|2010-07-30 12:00,30,175.5,175.65,175.5,175.65,6
20110901|2010-08-02 02:30,2,174.7,174.7,174.7,174.7,2
20110901|2010-08-02 04:30,2,175.35,175.35,175.35,175.35,2
20110901|2010-08-02 07:00,2,175.7,178.3,175.7,178.3,23
20110901|2010-08-02 12:00,2,171.2,171.2,171.2,171.2,1
20110901|2010-08-03 04:00,3,169.95,169.95,169.7,169.7,5
20110901|2010-08-03 07:30,3,172.4,172.4,172.4,172.4,1
20110901|2010-08-04 09:00,4,168.8,168.8,168.8,168.8,1
20110901|2010-08-04 09:30,4,169.15,169.15,168.85,169,8
20110901|2010-08-04 11:00,4,169.25,169.25,169.25,169.25,1
20110901|2010-08-04 12:00,4,168.45,168.45,168.35,168.35,3
20110901|2010-08-05 03:00,5,169,169,169,169,2
20110901|2010-08-05 06:00,5,170.55,170.55,170.5,170.5,3
20110901|2010-08-05 07:00,5,170.5,170.5,170.5,170.5,1
20110901|2010-08-06 08:30,6,167.75,167.75,167.75,167.75,2
20110901|2010-08-09 02:30,9,167.9,167.9,167.9,167.9,2
20110901|2010-08-09 07:30,9,166.3,166.3,166.3,166.3,3
20110901|2010-08-09 08:30,9,165.9,165.9,165.4,165.4,7
20110901|2010-08-10 07:30,10,169,169,169,169,3
20110901|2010-08-11 06:00,11,170.25,170.25,170.25,170.25,1
20110901|2010-08-12 07:00,12,172.4,172.4,172.4,172.4,7
20110901|2010-08-12 07:30,12,170.55,170.55,170.55,170.55,1
20110901|2010-08-12 08:00,12,172.9,175.85,172.9,175.85,5
20110901|2010-08-12 08:30,12,176.2,176.25,174.7,174.7,3
20110901|2010-08-12 09:00,12,174.9,174.9,174.5,174.5,2
20110901|2010-08-12 12:00,12,173.75,173.75,173.75,173.75,1
20110901|2010-08-12 12:30,12,174.25,174.25,174.25,174.25,1
20110901|2010-08-13 02:30,13,174.75,174.75,174.75,174.75,3
20110901|2010-08-13 03:00,13,175.25,175.25,175.25,175.25,1
20110901|2010-08-13 08:00,13,174,174.65,174,174.65,3
20110901|2010-08-13 10:00,13,174.2,174.25,174.2,174.25,5
20110901|2010-08-13 11:00,13,174.2,174.25,174.2,174.2,4
20110901|2010-08-13 12:30,13,173.1,173.25,172.2,172.2,9
20110901|2010-08-16 07:00,16,174.65,175.9,174.65,175.9,5
20110901|2010-08-16 07:30,16,175.9,175.9,175.8,175.8,3
20110901|2010-08-16 08:00,16,175.1,175.1,175.1,175.1,1
20110901|2010-08-16 09:00,16,176.3,176.3,176.3,176.3,2
20110901|2010-08-16 10:00,16,178.65,178.65,178.65,178.65,1
20110901|2010-08-16 12:00,16,176.95,176.95,176.95,176.95,1
20110901|2010-08-17 02:30,17,178.3,178.3,178.3,178.3,1
20110901|2010-08-17 03:30,17,177.5,177.5,177.5,177.5,3
20110901|2010-08-17 11:30,17,177.9,177.9,177.9,177.9,1
20110901|2010-08-17 12:00,17,177.65,177.65,177.15,177.5,7
20110901|2010-08-17 12:30,17,177.25,177.25,177.25,177.25,3
20110901|2010-08-18 02:30,18,177.3,177.3,177.3,177.3,2
20110901|2010-08-18 07:00,18,178.65,178.7,178.65,178.7,2
20110901|2010-08-18 08:00,18,178.5,178.5,178.35,178.35,4
20110901|2010-08-18 10:00,18,178.2,178.2,178.2,178.2,1
20110901|2010-08-18 12:00,18,177.15,177.15,177.15,177.15,1
20110901|2010-08-19 02:30,19,177.7,177.7,177.7,177.7,1
20110901|2010-08-19 07:00,19,179.3,179.3,179.3,179.3,7
20110901|2010-08-19 08:00,19,178.65,178.65,178.55,178.55,3
20110901|2010-08-19 08:30,19,178.6,178.6,178.6,178.6,1
20110901|2010-08-19 09:00,19,177.5,177.5,177.35,177.35,5
20110901|2010-08-19 10:30,19,177.5,177.5,177.35,177.45,4
20110901|2010-08-19 11:30,19,177.45,177.45,177.45,177.45,1
20110901|2010-08-19 12:00,19,178.4,178.4,178.15,178.15,5
20110901|2010-08-19 12:30,19,178.25,178.25,178.25,178.25,1
20110901|2010-08-20 02:30,20,178.25,178.25,178.15,178.15,5
20110901|2010-08-20 03:00,20,179.45,179.45,179.45,179.45,1
20110901|2010-08-20 06:30,20,179.05,179.05,179.05,179.05,1
20110901|2010-08-20 07:00,20,179.95,180.25,179.95,180.25,5
20110901|2010-08-20 07:30,20,178.75,180.9,178.75,180.9,5
20110901|2010-08-20 08:30,20,180.4,180.95,180.4,180.95,38
20110901|2010-08-20 09:00,20,180.35,181.9,180.35,181.9,4
20110901|2010-08-20 10:30,20,180.8,180.8,180.8,180.8,1
20110901|2010-08-20 11:00,20,181.35,181.35,181.35,181.35,1
20110901|2010-08-20 11:30,20,182.15,182.55,182.15,182.55,5
20110901|2010-08-20 12:30,20,182.45,182.9,182.45,182.9,5
20110901|2010-08-23 02:30,23,182,185,182,185,5
20110901|2010-08-23 11:00,23,180.75,180.75,180.75,180.75,1
20110901|2010-08-24 07:00,24,174,174,174,174,1
20110901|2010-08-24 07:30,24,171.6,171.6,170.75,170.95,13
20110901|2010-08-24 09:30,24,170.7,170.8,170.7,170.8,2
20110901|2010-08-24 12:00,24,167.4,167.4,166.2,166.2,12
20110901|2010-08-25 06:00,25,167.45,167.45,167.45,167.45,6
20110901|2010-08-25 07:00,25,165.55,165.6,165.55,165.6,3
20110901|2010-08-25 07:30,25,163.85,163.85,163.85,163.85,1
20110901|2010-08-25 08:00,25,164.25,164.25,164.25,164.25,1
20110901|2010-08-25 08:30,25,164.35,164.35,164.35,164.35,5
20110901|2010-08-25 09:30,25,164.05,164.05,164.05,164.05,2
20110901|2010-08-25 10:00,25,165.45,165.45,165.45,165.45,1
20110901|2010-08-25 12:00,25,164.65,164.65,164.65,164.65,1
20110901|2010-08-26 12:30,26,170,170.75,170,170.75,2
20110901|2010-08-27 07:00,27,170.5,170.5,170.5,170.5,1
20110901|2010-08-27 09:30,27,177.95,177.95,177.95,177.95,1
20110901|2010-08-30 07:30,30,178.7,180.7,178.7,180.7,5
20110901|2010-08-30 09:00,30,179.4,179.4,179.4,179.4,1
20110901|2010-08-30 09:30,30,181,181,181,181,1
20110901|2010-08-31 10:30,31,178.4,178.4,178.4,178.4,1
20110901|2010-08-31 12:00,31,174.65,174.65,174.65,174.65,1
20110901|2010-08-31 12:30,31,176.35,176.35,176.35,176.35,1
20110901|2010-09-01 02:30,1,176.9,176.9,176.9,176.9,1
20110901|2010-09-01 07:30,1,179,179.75,179,179.45,14
20110901|2010-09-01 08:00,1,179.45,179.45,179.45,179.45,1
20110901|2010-09-02 08:00,2,181,181.1,181,181.1,4
20110901|2010-09-02 08:30,2,181.75,181.75,181.75,181.75,1
20110901|2010-09-02 10:00,2,181.7,181.7,181.65,181.65,2
20110901|2010-09-02 10:30,2,181.7,181.75,181.7,181.75,2
20110901|2010-09-02 11:00,2,182,182.15,182,182.15,3
20110901|2010-09-03 05:30,3,181.5,181.5,181.5,181.5,2
20110901|2010-09-03 09:30,3,182,182,182,182,1
20110901|2010-09-03 10:00,3,182.75,182.75,182.75,182.75,4
20110901|2010-09-03 10:30,3,183.25,183.25,183.25,183.25,6
20110901|2010-09-03 12:00,3,182.6,182.6,182.6,182.6,1
20110901|2010-09-07 07:30,7,179.95,180.05,179.95,180.05,6
20110901|2010-09-07 08:00,7,178.7,178.7,178.7,178.7,5
20110901|2010-09-07 10:30,7,183.85,183.85,183.85,183.85,1
20110901|2010-09-07 12:00,7,187.5,188.85,187.45,188.85,7
20110901|2010-09-08 02:30,8,190.9,190.9,190.9,190.9,2
20110901|2010-09-08 04:00,8,193,193.8,193,193.8,14
20110901|2010-09-08 07:00,8,191.45,191.6,191.1,191.35,20
20110901|2010-09-08 08:00,8,190.8,190.8,190.8,190.8,9
20110901|2010-09-08 08:30,8,190,190,190,190,1
20110901|2010-09-08 09:00,8,189.9,189.9,189.9,189.9,3
20110901|2010-09-08 09:30,8,189.45,190.1,189.45,190.1,4
20110901|2010-09-08 11:00,8,189.25,190.55,189.15,190.55,3
20110901|2010-09-08 12:00,8,189.9,189.9,189.9,189.9,4
20110901|2010-09-08 12:30,8,190.55,190.55,190.5,190.5,2
20110901|2010-09-09 07:30,9,189.5,190.4,189.5,190,17
20110901|2010-09-09 10:00,9,190.25,190.25,190.25,190.25,1
20110901|2010-09-10 02:30,10,187.9,188.45,187.9,188.45,4
20110901|2010-09-10 09:30,10,190.3,190.3,190.3,190.3,2
20110901|2010-09-10 10:00,10,190.3,190.3,190,190,4
20110901|2010-09-13 02:30,13,187.65,187.65,187.65,187.65,1
20110901|2010-09-13 08:30,13,189.3,189.3,189.3,189.3,1
20110901|2010-09-13 09:00,13,189.1,189.5,189.1,189.5,17
20110901|2010-09-13 10:30,13,187.55,187.55,187.55,187.55,4
20110901|2010-09-13 12:00,13,186.7,186.7,186.7,186.7,1
20110901|2010-09-14 02:30,14,187.7,189.1,187.7,189.1,9
20110901|2010-09-14 03:00,14,189.1,189.15,189.1,189.15,15
20110901|2010-09-14 06:00,14,188.8,188.8,188.8,188.8,1
20110901|2010-09-14 09:00,14,191.5,192.9,191.5,192.9,15
20110901|2010-09-14 09:30,14,192,192,192,192,2
20110901|2010-09-14 10:00,14,192.5,192.5,192.15,192.15,5
20110901|2010-09-14 10:30,14,192.05,192.25,192,192.15,18
20110901|2010-09-14 11:00,14,191.85,191.85,191.85,191.85,1
20110901|2010-09-14 11:30,14,191.6,191.85,191.6,191.85,5
20110901|2010-09-14 12:00,14,192.4,192.4,192.3,192.3,6
20110901|2010-09-14 12:30,14,192.3,192.3,192.3,192.3,1
20110901|2010-09-15 03:30,15,192.6,192.6,192.6,192.6,1
20110901|2010-09-15 08:00,15,187.8,187.8,187.8,187.8,1
20110901|2010-09-15 10:00,15,191.5,191.5,191.5,191.5,2
20110901|2010-09-15 11:30,15,192.45,192.65,191.7,191.7,15
20110901|2010-09-16 06:30,16,191.6,191.6,191.6,191.6,1
20110901|2010-09-16 07:00,16,192.3,194,192.3,194,12
20110901|2010-09-17 02:30,17,189.8,189.8,189.8,189.8,4
20110901|2010-09-17 08:00,17,188.3,188.3,188,188,32
20110901|2010-09-17 08:30,17,188,188.1,187.7,188,13
20110901|2010-09-17 09:00,17,188.05,188.2,187.8,187.8,27
20110901|2010-09-17 09:30,17,187.8,187.8,187.3,187.6,52
20110901|2010-09-17 10:00,17,187.5,187.5,187.5,187.5,2
20110901|2010-09-17 11:30,17,187.75,187.8,187.75,187.8,19
20110901|2010-09-17 12:00,17,187.4,187.75,187.4,187.75,22
20110901|2010-09-20 02:30,20,188.4,188.4,188.4,188.4,1
20110901|2010-09-20 07:00,20,184.3,184.35,184.3,184.35,12
20110901|2010-09-20 07:30,20,186.2,186.2,184.8,184.8,5
20110901|2010-09-20 09:30,20,182.45,182.45,182.45,182.45,1
20110901|2010-09-20 10:30,20,182.75,182.9,182.75,182.85,7
20110901|2010-09-20 12:00,20,180.65,180.65,180.65,180.65,1
20110901|2010-09-20 12:30,20,181.15,181.65,181,181.6,9
20110901|2010-09-21 02:30,21,182,182,181.95,181.95,6
20110901|2010-09-21 05:00,21,181.35,181.35,181.35,181.35,1
20110901|2010-09-21 06:30,21,181.9,182.2,181.9,182.2,6
20110901|2010-09-21 07:00,21,181.35,181.35,181.25,181.25,5
20110901|2010-09-21 07:30,21,181.05,181.4,181.05,181.1,8
20110901|2010-09-21 08:00,21,181,181,181,181,6
20110901|2010-09-21 09:30,21,181.85,184,181.85,183.5,14
20110901|2010-09-21 10:00,21,182.9,182.9,182.9,182.9,1
20110901|2010-09-21 11:00,21,183.75,183.75,183.75,183.75,1
20110901|2010-09-21 11:30,21,183.45,183.45,183.45,183.45,4
20110901|2010-09-21 12:00,21,182.6,182.6,182.15,182.15,2
20110901|2010-09-22 07:00,22,184.05,184.05,183.4,183.4,27
20110901|2010-09-22 07:30,22,183.5,185.3,182.7,184.85,67
20110901|2010-09-22 08:00,22,184.5,184.5,184.25,184.25,6
20110901|2010-09-22 08:30,22,183.65,183.75,183.5,183.75,4
20110901|2010-09-23 02:30,23,180.95,181,180.95,181,6
20110901|2010-09-23 09:00,23,179.25,179.25,179.25,179.25,1
20110901|2010-09-23 10:00,23,178.4,178.4,178.4,178.4,2
20110901|2010-09-23 10:30,23,180.45,180.45,180.45,180.45,3
20110901|2010-09-23 11:00,23,181.6,181.6,181.6,181.6,1
20110901|2010-09-23 12:00,23,180.1,180.1,180.1,180.1,1
20110901|2010-09-23 12:30,23,181.35,181.35,181.05,181.05,8
20110901|2010-09-24 06:30,24,181.1,181.1,181.05,181.05,4
20110901|2010-09-24 10:00,24,180.4,180.4,179.95,179.95,3
20110901|2010-09-24 12:00,24,179.25,179.75,179.2,179.7,6
20110901|2010-09-27 02:30,27,180.2,180.2,180.2,180.2,1
20110901|2010-09-27 07:00,27,181.4,182.95,181.1,182.75,40
20110901|2010-09-27 07:30,27,182.7,182.85,182.15,182.15,40
20110901|2010-09-27 08:00,27,182.35,182.6,182.25,182.25,7
20110901|2010-09-27 12:00,27,181.15,181.15,181.15,181.15,1
20110901|2010-09-28 06:00,28,181.75,181.75,181.75,181.75,1
20110901|2010-09-28 08:30,28,182.65,183.1,182.65,183.1,4
20110901|2010-09-28 09:00,28,182.75,182.75,182.7,182.7,8
20110901|2010-09-28 09:30,28,182.8,182.8,182.8,182.8,1
20110901|2010-09-28 10:00,28,183.75,183.75,183.75,183.75,1
20110901|2010-09-28 10:30,28,183.45,186.45,183.45,186.35,19
20110901|2010-09-28 11:00,28,186.4,188.7,186.4,187.5,11
20110901|2010-09-28 11:30,28,187.5,187.5,187.5,187.5,3
20110901|2010-09-28 12:00,28,187.5,187.6,187.45,187.45,8
20110901|2010-09-28 12:30,28,187.45,187.7,187.45,187.5,9
20110901|2010-09-29 04:00,29,186.85,186.85,186.85,186.85,2
20110901|2010-09-29 10:00,29,182.9,182.9,182.9,182.9,1
20110901|2010-09-30 02:30,30,184.8,184.8,184.8,184.8,2
20110901|2010-09-30 04:00,30,185.2,185.2,185.2,185.2,3
20110901|2010-09-30 10:00,30,182.2,182.2,181.1,181.3,11
20110901|2010-09-30 11:30,30,181.45,181.45,181.45,181.45,2
20110901|2010-09-30 12:00,30,181.45,182.3,181.45,182.3,9
20110901|2010-10-01 02:30,1,182.5,182.5,182.5,182.5,1
20110901|2010-10-01 04:30,1,183,183,183,183,1
20110901|2010-10-01 08:30,1,184.5,184.5,184.5,184.5,4
20110901|2010-10-01 09:30,1,183,183,183,183,1
20110901|2010-10-04 05:00,4,179.8,179.8,179.65,179.65,2
20110901|2010-10-04 05:30,4,178.4,178.4,178.4,178.4,1
20110901|2010-10-04 09:30,4,176.2,176.2,176.2,176.2,2
20110901|2010-10-04 10:00,4,175.9,175.9,175.9,175.9,2
20110901|2010-10-04 10:30,4,175.9,175.95,175.9,175.95,4
20110901|2010-10-04 11:30,4,175.9,175.9,175.9,175.9,2
20110901|2010-10-04 12:30,4,173,173.5,172.55,173.5,17
20110901|2010-10-05 09:00,5,173.05,173.05,173.05,173.05,1
20110901|2010-10-06 03:30,6,176.45,176.55,176.45,176.55,6
20110901|2010-10-06 10:00,6,176.75,176.75,176.75,176.75,1
20110901|2010-10-07 03:30,7,176.5,176.5,176.5,176.5,1
20110901|2010-10-07 04:00,7,176.5,176.5,176.5,176.5,2
20110901|2010-10-07 06:30,7,176.9,177,176.9,177,7
20110901|2010-10-07 09:30,7,174.3,174.3,174.3,174.3,1
20110901|2010-10-07 10:00,7,174.25,174.8,174.25,174.8,16
20110901|2010-10-07 10:30,7,174.6,175.55,174.6,175.5,13
20110901|2010-10-07 12:00,7,174.35,174.35,174.35,174.35,1
20110901|2010-10-08 06:00,8,173.45,173.5,173.45,173.5,2
20110901|2010-10-08 06:30,8,173.25,173.25,173.25,173.25,2
20110901|2010-10-08 07:00,8,173.15,173.15,173.15,173.15,1
20110901|2010-10-08 07:30,8,174,174,174,174,1
20110901|2010-10-08 08:30,8,176.4,176.4,176.4,176.4,1
20110901|2010-10-08 09:30,8,178.75,178.75,178.75,178.75,1
20110901|2010-10-08 10:30,8,181.2,181.2,180.15,180.35,11
20110901|2010-10-08 11:00,8,180.1,180.1,180,180,16
20110901|2010-10-08 12:00,8,181.05,181.05,181.05,181.05,1
20110901|2010-10-08 12:30,8,181.4,181.4,181.4,181.4,1
20110901|2010-10-11 06:00,11,180.9,180.9,180.9,180.9,2
20110901|2010-10-11 08:00,11,180.1,181.9,180.1,181.9,2
20110901|2010-10-11 08:30,11,181,181,181,181,1
20110901|2010-10-11 09:00,11,181,181,181,181,3
20110901|2010-10-11 09:30,11,179.3,179.3,179.3,179.3,1
20110901|2010-10-11 11:00,11,176.05,176.05,176.05,176.05,1
20110901|2010-10-11 12:00,11,178.35,178.35,178.35,178.35,1
20110901|2010-10-11 12:30,11,178.6,178.6,178.6,178.6,1
20110901|2010-10-12 08:00,12,181.75,184.55,181.75,184.55,4
20110901|2010-10-12 08:30,12,185.05,185.1,185.05,185.1,7
20110901|2010-10-12 09:00,12,184.45,184.45,184.35,184.35,3
20110901|2010-10-12 09:30,12,184.85,184.85,184.75,184.75,2
20110901|2010-10-12 10:00,12,184.1,184.85,184.1,184.85,8
20110901|2010-10-12 11:00,12,184.35,184.35,184.35,184.35,1
20110901|2010-10-12 12:00,12,184.5,184.65,184.5,184.65,3
20110901|2010-10-13 04:30,13,185.6,185.6,185.6,185.6,1
20110901|2010-10-13 06:30,13,186.2,187.6,186.2,187.6,2
20110901|2010-10-13 07:30,13,183.9,183.9,183.9,183.9,1
20110901|2010-10-13 08:00,13,184.2,184.2,184.2,184.2,1
20110901|2010-10-13 08:30,13,183.85,183.85,183.85,183.85,9
20110901|2010-10-13 09:00,13,184.35,184.35,184.35,184.35,1
20110901|2010-10-13 10:00,13,184,184,184,184,1
20110901|2010-10-14 02:30,14,185.65,186.2,185.65,186.2,8
20110901|2010-10-14 07:00,14,185.2,185.2,185.2,185.2,1
20110901|2010-10-14 08:30,14,186.7,186.7,186.7,186.7,1
20110901|2010-10-14 09:00,14,184.9,184.9,184.9,184.9,2
20110901|2010-10-14 10:00,14,184.3,184.3,184.3,184.3,1
20110901|2010-10-14 11:00,14,184.8,184.8,184.6,184.6,4
20110901|2010-10-14 12:30,14,185.95,185.95,185.95,185.95,1
20110901|2010-10-15 07:30,15,186.05,186.05,186.05,186.05,1
20110901|2010-10-15 08:00,15,185,185,185,185,1
20110901|2010-10-15 11:00,15,183.8,183.8,183.8,183.8,1
20110901|2010-10-15 12:00,15,183.8,184.3,183.8,184.3,6
20110901|2010-10-18 07:00,18,185,185,185,185,1
20110901|2010-10-18 07:30,18,185.9,185.9,185.9,185.9,1
20110901|2010-10-18 08:30,18,185.5,185.5,185.5,185.5,2
20110901|2010-10-18 09:00,18,185,185.85,185,185.85,16
20110901|2010-10-18 09:30,18,186,186.45,186,186.45,10
20110901|2010-10-18 10:30,18,184.7,184.7,184.7,184.7,1
20110901|2010-10-18 11:30,18,184.45,184.45,184.45,184.45,1
20110901|2010-10-19 03:00,19,185,185,185,185,2
20110901|2010-10-19 05:00,19,185.35,185.35,185.35,185.35,1
20110901|2010-10-19 05:30,19,185.45,185.45,185.45,185.45,1
20110901|2010-10-19 06:00,19,186.15,186.4,186.15,186.4,4
20110901|2010-10-19 07:00,19,184.75,185.4,184.75,185.35,3
20110901|2010-10-19 07:30,19,185.65,185.65,185.65,185.65,1
20110901|2010-10-19 08:00,19,184.55,184.55,184.55,184.55,3
20110901|2010-10-19 08:30,19,184.75,184.75,184.75,184.75,1
20110901|2010-10-19 09:00,19,185.2,185.45,185.2,185.45,4
20110901|2010-10-19 10:00,19,186.25,189.1,186.25,188.6,5
20110901|2010-10-19 10:30,19,188,188,187.75,188,4
20110901|2010-10-19 11:30,19,188.2,188.45,188.2,188.2,4
20110901|2010-10-19 12:00,19,189.45,189.5,189.35,189.5,5
20110901|2010-10-19 12:30,19,189.65,189.65,188.75,188.75,9
20110901|2010-10-20 04:30,20,189.55,190,189.55,190,3
20110901|2010-10-20 05:00,20,191,191,190.8,190.8,6
20110901|2010-10-20 06:00,20,190.35,190.5,190.3,190.4,9
20110901|2010-10-20 06:30,20,190.5,190.5,190.5,190.5,4
20110901|2010-10-20 07:00,20,191,193,191,193,11
20110901|2010-10-20 09:00,20,191.9,191.9,191.9,191.9,5
20110901|2010-10-20 09:30,20,193.5,194.15,192.85,194.15,15
20110901|2010-10-21 03:00,21,194.05,194.05,194.05,194.05,4
20110901|2010-10-21 04:00,21,194.5,196.75,194.5,196.75,28
20110901|2010-10-21 04:30,21,197,197,197,197,2
20110901|2010-10-21 07:30,21,197,197,196.8,196.8,2
20110901|2010-10-21 09:00,21,196.7,197.05,196.7,197.05,2
20110901|2010-10-21 10:00,21,196.9,197.2,196.9,197.2,4
20110901|2010-10-21 10:30,21,197.15,197.15,197.15,197.15,1
20110901|2010-10-21 11:00,21,196.55,196.55,196.3,196.3,2
20110901|2010-10-21 12:00,21,196.3,196.3,196.3,196.3,1
20110901|2010-10-22 07:30,22,196.25,196.25,196.25,196.25,1
20110901|2010-10-22 08:00,22,196.3,196.3,196.3,196.3,1
20110901|2010-10-22 09:30,22,195.4,195.4,195.4,195.4,1
20110901|2010-10-22 10:00,22,196.65,196.65,195.7,195.7,12
20110901|2010-10-22 10:30,22,195.6,195.6,195.6,195.6,1
20110901|2010-10-22 12:00,22,194.4,194.4,194.4,194.4,2
20110901|2010-10-22 12:30,22,194.2,194.2,193.65,193.65,4
20110901|2010-10-25 03:00,25,195.35,195.35,195.35,195.35,2
20110901|2010-10-25 09:00,25,197.45,197.45,196.5,196.5,4
20110901|2010-10-26 05:30,26,197.3,197.3,197.3,197.3,1
20110901|2010-10-26 07:30,26,196.65,196.8,196.6,196.8,12
20110901|2010-10-26 08:00,26,196.8,196.8,196.8,196.8,1
20110901|2010-10-26 09:00,26,197.85,198.4,197.85,198.4,3
20110901|2010-10-26 09:30,26,198.9,199.7,197.05,197.2,19
20110901|2010-10-26 10:00,26,197.4,197.4,197.3,197.3,2
20110901|2010-10-26 11:00,26,197.2,197.2,197.2,197.2,1
20110901|2010-10-26 11:30,26,197.2,198.25,197.2,198.25,2
20110901|2010-10-26 12:00,26,198.05,198.5,198.05,198.5,2
20110901|2010-10-26 12:30,26,198.85,198.9,198.5,198.5,7
20110901|2010-10-27 03:30,27,198.5,198.5,198.5,198.5,3
20110901|2010-10-27 05:00,27,198.55,198.55,198.55,198.55,1
20110901|2010-10-27 07:00,27,198,198,198,198,1
20110901|2010-10-27 07:30,27,198.9,198.9,198.9,198.9,1
20110901|2010-10-27 09:00,27,197.3,197.3,197.15,197.15,2
20110901|2010-10-28 05:00,28,197.7,197.95,197.7,197.95,8
20110901|2010-10-28 07:00,28,198,198.3,198,198.3,8
20110901|2010-10-28 08:30,28,196,196,196,196,1
20110901|2010-10-28 09:00,28,195.9,195.9,195.9,195.9,2
20110901|2010-10-28 09:30,28,195.05,195.5,194.5,195.5,5
20110901|2010-10-28 10:00,28,195,196.05,195,196,5
20110901|2010-10-28 11:00,28,195,195,195,195,1
20110901|2010-10-28 11:30,28,194.75,194.75,194.75,194.75,1
20110901|2010-10-28 12:00,28,194.25,194.25,194.25,194.25,1
20110901|2010-10-29 06:00,29,196.75,196.75,196.35,196.35,4
20110901|2010-10-29 06:30,29,196.1,196.1,196.1,196.1,2
20110901|2010-10-29 07:00,29,196,196,196,196,1
20110901|2010-10-29 07:30,29,196.5,196.5,196.5,196.5,1
20110901|2010-10-29 08:00,29,196.1,197.75,196.1,197.75,6
20110901|2010-10-29 08:30,29,197.9,198,197.65,197.75,7
20110901|2010-10-29 09:00,29,197.95,199.25,197.9,199.25,13
20110901|2010-10-29 09:30,29,198.65,198.65,198.65,198.65,1
20110901|2010-10-29 10:00,29,198.9,199.2,198.9,199.2,3
20110901|2010-10-29 10:30,29,200,200,199.3,199.3,6
20110901|2010-10-29 11:30,29,198.5,198.5,198.35,198.35,2
20110901|2010-10-29 12:00,29,198.8,200.3,198.8,199.75,13
20110901|2010-10-29 12:30,29,200,200,200,200,1
20110901|2010-11-01 07:30,1,197,197,197,197,1
20110901|2010-11-01 08:30,1,196.7,197.4,196.35,196.35,3
20110901|2010-11-01 09:00,1,196.3,196.3,196.3,196.3,1
20110901|2010-11-01 12:00,1,195.6,195.6,195.6,195.6,1
20110901|2010-11-02 07:30,2,198.25,198.35,198.25,198.35,2
20110901|2010-11-02 12:00,2,198.1,198.1,198.1,198.1,2
20110901|2010-11-03 07:30,3,196.8,196.9,196.75,196.75,14
20110901|2010-11-03 08:00,3,197.2,198.3,197.2,198.3,16
20110901|2010-11-03 08:30,3,197.8,197.8,197.55,197.8,7
20110901|2010-11-03 09:00,3,198.5,198.5,198,198,3
20110901|2010-11-03 09:30,3,197.6,197.6,197.55,197.55,3
20110901|2010-11-03 10:00,3,197.35,197.35,197.25,197.25,10
20110901|2010-11-03 11:30,3,194,194,193.75,193.75,2
20110901|2010-11-03 12:30,3,194.4,194.4,194.4,194.4,1
20110901|2010-11-04 06:30,4,195.85,195.85,195.85,195.85,1
20110901|2010-11-04 07:00,4,195.85,195.85,195.85,195.85,1
20110901|2010-11-04 07:30,4,197.9,198.65,197.9,198.6,27
20110901|2010-11-04 08:00,4,199.4,199.65,199.4,199.5,12
20110901|2010-11-04 08:30,4,198.9,200.7,198.6,200.7,11
20110901|2010-11-04 09:00,4,202.7,202.7,200.6,200.6,5
20110901|2010-11-04 10:00,4,201.4,201.4,201.4,201.4,2
20110901|2010-11-04 10:30,4,201.2,201.2,200.9,200.9,6
20110901|2010-11-04 11:00,4,201.7,201.7,201.7,201.7,2
20110901|2010-11-04 12:00,4,202.2,203.75,202.2,203.75,9
20110901|2010-11-04 12:30,4,201.9,201.9,201.9,201.9,1
20110901|2010-11-05 03:30,5,202.75,202.75,202.75,202.75,1
20110901|2010-11-05 04:30,5,200.75,200.75,200.75,200.75,1
20110901|2010-11-05 05:00,5,201.2,201.2,201.2,201.2,1
20110901|2010-11-05 07:30,5,201.95,201.95,201.95,201.95,1
20110901|2010-11-05 08:00,5,203.15,203.15,203.1,203.1,6
20110901|2010-11-05 12:00,5,202.7,203,202.15,202.15,15
20110901|2010-11-08 04:00,8,202.9,202.9,202.9,202.9,2
20110901|2010-11-08 06:00,8,203.5,203.6,203.5,203.6,3
20110901|2010-11-08 06:30,8,203.5,204.55,203.5,204.55,22
20110901|2010-11-08 07:00,8,204.55,204.55,203.5,203.5,3
20110901|2010-11-08 07:30,8,204,204.1,204,204.05,5
20110901|2010-11-08 08:00,8,203.85,204.95,203.85,204.95,11
20110901|2010-11-08 09:00,8,204,204,204,204,1
20110901|2010-11-08 09:30,8,204,204,204,204,1
20110901|2010-11-08 10:00,8,204.4,206.4,204.4,205.25,39
20110901|2010-11-08 10:30,8,205.45,205.45,205.45,205.45,3
20110901|2010-11-08 11:00,8,205.7,205.7,204.7,204.7,3
20110901|2010-11-08 12:00,8,205.55,206,205.45,206,10
20110901|2010-11-09 02:30,9,208.65,208.7,208.65,208.7,2
20110901|2010-11-09 03:00,9,209.2,210.75,209.2,210.75,8
20110901|2010-11-09 05:00,9,209.85,209.85,209.85,209.85,1
20110901|2010-11-09 05:30,9,209.65,209.85,209.65,209.85,9
20110901|2010-11-09 06:00,9,210.25,210.55,210.25,210.55,15
20110901|2010-11-09 06:30,9,209.7,210.15,209.7,210.15,2
20110901|2010-11-09 07:00,9,210.2,210.45,210.2,210.45,17
20110901|2010-11-09 07:30,9,211,211.2,211,211.2,8
20110901|2010-11-09 08:00,9,211.2,211.2,211.15,211.15,5
20110901|2010-11-09 08:30,9,211.15,212.2,211.15,212.2,9
20110901|2010-11-09 09:00,9,212.5,213.85,212.5,213.75,18
20110901|2010-11-09 09:30,9,213.85,213.85,212,212,3
20110901|2010-11-09 10:00,9,211.75,211.75,211.75,211.75,1
20110901|2010-11-09 10:30,9,211.5,211.5,211.4,211.4,2
20110901|2010-11-09 12:00,9,214.55,214.85,214.55,214.85,2
20110901|2010-11-09 12:30,9,214.7,214.7,214.7,214.7,1
20110901|2010-11-10 02:30,10,214.25,215.3,214.25,215.3,6
20110901|2010-11-10 05:00,10,212.65,212.65,212.65,212.65,1
20110901|2010-11-10 05:30,10,212.55,212.7,212.55,212.7,6
20110901|2010-11-10 06:30,10,212.8,213.1,212.7,212.7,3
20110901|2010-11-10 07:00,10,212.55,212.8,212.55,212.8,3
20110901|2010-11-10 07:30,10,212.5,212.5,212.5,212.5,2
20110901|2010-11-10 08:30,10,212.2,212.2,212.2,212.2,2
20110901|2010-11-10 09:00,10,212.2,212.2,212.05,212.05,8
20110901|2010-11-10 10:00,10,209.7,210,209.7,210,2
20110901|2010-11-10 12:00,10,209.9,209.9,209.35,209.35,2
20110901|2010-11-10 12:30,10,209.9,210.4,209.9,210.4,3
20110901|2010-11-11 02:30,11,209.3,210.35,209.3,210.35,9
20110901|2010-11-11 06:00,11,209.9,209.9,209.85,209.85,2
20110901|2010-11-11 08:00,11,208.3,208.35,208.3,208.3,4
20110901|2010-11-11 09:00,11,207.7,207.7,207.7,207.7,1
20110901|2010-11-11 11:00,11,205.95,206.25,205.9,206.25,10
20110901|2010-11-11 11:30,11,207.65,207.65,207,207,10
20110901|2010-11-11 12:00,11,207.15,207.35,206.05,206.1,40
20110901|2010-11-11 12:30,11,206.05,206.05,204.75,204.75,15
20110901|2010-11-12 02:30,12,204.05,204.6,204.05,204.6,10
20110901|2010-11-12 03:00,12,203.75,203.85,203.5,203.5,19
20110901|2010-11-12 03:30,12,203.5,203.5,203.5,203.5,3
20110901|2010-11-12 06:00,12,203.6,203.65,203.6,203.65,4
20110901|2010-11-12 07:00,12,202.65,202.65,201,201,2
20110901|2010-11-12 07:30,12,201.6,201.6,201.6,201.6,1
20110901|2010-11-12 09:00,12,203.55,203.55,203.55,203.55,1
20110901|2010-11-12 10:00,12,202,202.65,202,202.4,3
20110901|2010-11-12 11:00,12,202.65,202.65,200.95,200.95,2
20110901|2010-11-12 12:00,12,199.95,200.3,199.75,200.3,9
20110901|2010-11-12 12:30,12,200.9,201.2,200.9,201.2,8
20110901|2010-11-15 05:30,15,204.7,204.7,204.7,204.7,3
20110901|2010-11-15 06:00,15,203.5,203.55,203.5,203.55,3
20110901|2010-11-15 08:00,15,203.2,203.2,203.2,203.2,1
20110901|2010-11-15 10:00,15,201.5,201.5,201.5,201.5,5
20110901|2010-11-15 10:30,15,201.55,201.55,201.55,201.55,1
20110901|2010-11-16 02:30,16,203,203.25,203,203.25,4
20110901|2010-11-16 04:30,16,202.5,202.5,202.5,202.5,2
20110901|2010-11-16 05:00,16,202.55,202.65,202.55,202.65,2
20110901|2010-11-16 05:30,16,202.55,202.55,202.55,202.55,5
20110901|2010-11-16 08:30,16,199.95,199.95,199.95,199.95,1
20110901|2010-11-16 09:00,16,199,199,197,197.35,4
20110901|2010-11-16 09:30,16,197.55,197.55,197.55,197.55,1
20110901|2010-11-16 10:00,16,197.35,197.35,197.35,197.35,5
20110901|2010-11-16 10:30,16,197.2,197.2,197.2,197.2,2
20110901|2010-11-16 11:00,16,197.65,197.65,197.3,197.3,2
20110901|2010-11-16 12:30,16,196.7,196.7,196.7,196.7,1
20110901|2010-11-17 02:30,17,195.1,195.1,195.05,195.05,2
20110901|2010-11-17 07:00,17,195.25,195.7,195.25,195.7,2
20110901|2010-11-17 07:30,17,196,198.8,196,196.9,12
20110901|2010-11-17 08:00,17,197.15,197.2,197.15,197.2,4
20110901|2010-11-17 08:30,17,195.55,196.95,195.55,196.85,11
20110901|2010-11-17 09:00,17,197.7,197.7,197.7,197.7,1
20110901|2010-11-17 10:30,17,197.8,197.8,197.55,197.55,10
20110901|2010-11-17 11:00,17,197.7,198,197.7,198,18
20110901|2010-11-17 11:30,17,198.1,198.1,198.1,198.1,1
20110901|2010-11-17 12:00,17,198.75,198.95,198.75,198.95,2
20110901|2010-11-18 06:00,18,203.35,203.35,203.1,203.1,8
20110901|2010-11-18 06:30,18,203.25,204.5,203.25,204.45,7
20110901|2010-11-18 07:00,18,204.55,204.7,204.15,204.15,10
20110901|2010-11-18 07:30,18,205.75,205.75,205.2,205.2,7
20110901|2010-11-18 08:00,18,204,204,204,204,1
20110901|2010-11-18 10:00,18,204.75,204.75,204.75,204.75,1
20110901|2010-11-18 10:30,18,205.5,206.05,205.35,205.35,12
20110901|2010-11-18 11:00,18,205.3,206.75,204.9,206.75,10
20110901|2010-11-18 11:30,18,206.65,206.65,206.5,206.5,3
20110901|2010-11-18 12:00,18,205.85,207.1,205.85,206.75,21
20110901|2010-11-18 12:30,18,206.75,207,206.75,206.8,3
20110901|2010-11-19 05:00,19,206.25,206.25,206.25,206.25,1
20110901|2010-11-19 08:30,19,204.95,204.95,203.75,203.75,4
20110901|2010-11-19 09:00,19,204.15,204.15,204.15,204.15,1
20110901|2010-11-19 10:00,19,205.8,205.9,205.75,205.85,5
20110901|2010-11-19 10:30,19,205.85,206.5,205.85,206.2,16
20110901|2010-11-19 11:00,19,206.3,207.35,206.3,207.35,23
20110901|2010-11-22 02:30,22,208.85,208.85,208.85,208.85,1
20110901|2010-11-22 04:30,22,209.2,209.2,209.2,209.2,2
20110901|2010-11-22 10:30,22,204.4,204.4,204.4,204.4,1
20110901|2010-11-22 12:00,22,204.3,204.3,204.3,204.3,1
20110901|2010-11-23 09:30,23,201.85,201.95,201.85,201.85,10
20110901|2010-11-23 10:30,23,204,204,204,204,2
20110901|2010-11-23 11:00,23,204.8,204.8,204.8,204.8,1
20110901|2010-11-23 11:30,23,204.7,205.1,204.7,205.1,2
20110901|2010-11-23 12:00,23,205.85,206.75,205.85,206.75,6
20110901|2010-11-23 12:30,23,207.45,207.45,207.4,207.4,3
20110901|2010-11-24 02:30,24,207.75,209.2,207.75,209.2,4
20110901|2010-11-24 06:30,24,207.5,207.75,207.45,207.75,4
20110901|2010-11-24 07:00,24,209.1,209.5,209.1,209.5,11
20110901|2010-11-24 09:00,24,205.35,205.35,205.35,205.35,1
20110901|2010-11-24 10:00,24,205.4,205.4,205.4,205.4,1
20110901|2010-11-24 11:00,24,204.6,204.6,204.6,204.6,1
20110901|2010-11-24 12:00,24,204.65,204.65,204.65,204.65,1
20110901|2010-11-26 06:00,26,202.25,202.25,202.25,202.25,1
20110901|2010-11-26 06:30,26,203.1,203.4,203.1,203.4,5
20110901|2010-11-26 07:00,26,203.3,203.3,203.3,203.3,1
20110901|2010-11-26 07:30,26,202.3,202.3,202.3,202.3,11
20110901|2010-11-26 08:00,26,203.25,203.25,203.25,203.25,4
20110901|2010-11-29 04:30,29,198.9,198.9,198.65,198.65,4
20110901|2010-11-29 05:00,29,198.7,198.7,198.55,198.55,2
20110901|2010-11-29 07:00,29,198.5,198.5,198.5,198.5,1
20110901|2010-11-29 07:30,29,197.65,197.65,197.3,197.3,3
20110901|2010-11-29 08:30,29,197.9,197.9,197.9,197.9,1
20110901|2010-11-29 09:00,29,200.65,200.65,200.65,200.65,6
20110901|2010-11-29 10:30,29,200.65,200.65,200.4,200.4,3
20110901|2010-11-29 11:00,29,201,201.4,201,201.4,3
20110901|2010-11-29 11:30,29,201.05,201.05,200.95,200.95,4
20110901|2010-11-29 12:00,29,200.8,200.95,200.35,200.7,16
20110901|2010-11-29 12:30,29,200.8,200.8,200.8,200.8,1
20110901|2010-11-30 08:30,30,200.1,200.1,200.1,200.1,1
20110901|2010-11-30 11:00,30,198.8,198.8,198.8,198.8,1
20110901|2010-11-30 11:30,30,199.6,199.7,199.6,199.7,3
20110901|2010-11-30 12:00,30,199.7,199.7,199.55,199.55,3
20110901|2010-12-01 02:30,1,199.65,200,199.5,199.5,4
20110901|2010-12-01 05:00,1,199.55,199.75,199.55,199.75,3
20110901|2010-12-01 05:30,1,199.6,199.9,199.6,199.9,2
20110901|2010-12-01 06:30,1,200.45,200.45,200.45,200.45,3
20110901|2010-12-01 07:00,1,200.5,200.5,200.5,200.5,4
20110901|2010-12-01 09:00,1,199.55,199.55,199.15,199.15,2
20110901|2010-12-01 10:00,1,199.2,199.2,199.2,199.2,22
20110901|2010-12-01 10:30,1,199.2,199.4,199.2,199.4,43
20110901|2010-12-01 11:00,1,202.3,203.1,202.05,202.05,17
20110901|2010-12-01 11:30,1,201.95,202.05,201.7,201.95,8
20110901|2010-12-01 12:00,1,202.75,203.05,202.05,202.05,18
20110901|2010-12-01 12:30,1,200.45,200.75,200.2,200.75,5
20110901|2010-12-02 05:00,2,201.5,201.5,201.5,201.5,1
20110901|2010-12-02 06:00,2,202,202,202,202,3
20110901|2010-12-02 07:30,2,202.75,202.75,202.75,202.75,1
20110901|2010-12-02 08:00,2,201.25,201.25,201.25,201.25,1
20110901|2010-12-02 09:00,2,201.7,201.75,201.7,201.75,4
20110901|2010-12-02 09:30,2,200.25,200.25,200.2,200.2,2
20110901|2010-12-02 10:00,2,201.3,201.3,201.25,201.25,2
20110901|2010-12-02 10:30,2,201.45,201.45,201.35,201.35,2
20110901|2010-12-02 12:30,2,201.8,201.8,201.8,201.8,1
20110901|2010-12-03 07:00,3,203.8,203.8,203.8,203.8,2
20110901|2010-12-03 07:30,3,204.25,204.25,204.25,204.25,1
20110901|2010-12-03 10:00,3,203.8,203.8,203.75,203.8,5
20110901|2010-12-03 11:30,3,204.05,204.05,204.05,204.05,1
20110901|2010-12-03 12:00,3,203.8,203.8,203,203,5
20110901|2010-12-03 12:30,3,202.6,202.6,202.05,202.05,3
20110901|2010-12-06 07:30,6,204,204.6,204,204.6,9
20110901|2010-12-06 08:30,6,205.9,206.15,205.9,206.15,19
20110901|2010-12-06 09:00,6,206.15,206.5,206.15,206.5,10
20110901|2010-12-06 09:30,6,207.1,207.55,206.9,207.55,6
20110901|2010-12-06 10:00,6,207.25,207.25,207.2,207.2,7
20110901|2010-12-06 11:00,6,205.9,205.9,205.75,205.75,2
20110901|2010-12-06 11:30,6,205.3,205.3,204.9,205.25,5
20110901|2010-12-06 12:00,6,205.35,206.65,205.35,206.65,8
20110901|2010-12-06 12:30,6,206.95,207,206.9,206.9,4
20110901|2010-12-07 03:00,7,207.4,207.6,207.4,207.6,5
20110901|2010-12-07 03:30,7,208.6,208.6,208.6,208.6,3
20110901|2010-12-07 04:00,7,209.6,209.6,209.6,209.6,2
20110901|2010-12-07 06:00,7,208.95,208.95,208.95,208.95,1
20110901|2010-12-07 07:00,7,208.9,208.9,208.65,208.65,5
20110901|2010-12-07 09:00,7,207.45,207.45,207.45,207.45,4
20110901|2010-12-07 09:30,7,207.45,208.1,207.45,208.1,9
20110901|2010-12-07 10:30,7,207,207,207,207,2
20110901|2010-12-07 11:00,7,206.45,206.9,206.45,206.9,52
20110901|2010-12-07 11:30,7,206,206.5,206,206.2,8
20110901|2010-12-07 12:00,7,206.4,206.4,206.25,206.25,3
20110901|2010-12-07 12:30,7,206.05,206.05,206,206,3
20110901|2010-12-08 03:30,8,203.4,203.4,203.4,203.4,2
20110901|2010-12-08 04:00,8,204,204,204,204,3
20110901|2010-12-08 04:30,8,204.45,204.45,204.45,204.45,2
20110901|2010-12-08 05:00,8,204,204,204,204,5
20110901|2010-12-08 09:30,8,202,202,202,202,1
20110901|2010-12-08 10:00,8,201,201.25,201,201.25,3
20110901|2010-12-08 11:30,8,202.75,202.8,202.75,202.8,7
20110901|2010-12-08 12:00,8,203.5,203.55,203.5,203.55,5
20110901|2010-12-08 12:30,8,203.5,204.15,203.4,204.15,4
20110901|2010-12-09 02:30,9,204.6,204.65,204.6,204.65,4
20110901|2010-12-09 06:00,9,204.55,204.55,204.35,204.35,5
20110901|2010-12-09 06:30,9,205.2,205.35,204.8,204.8,8
20110901|2010-12-09 08:00,9,204.7,204.7,204.7,204.7,1
20110901|2010-12-09 09:30,9,203.35,203.35,203.35,203.35,1
20110901|2010-12-09 10:30,9,203.7,203.7,203.65,203.65,4
20110901|2010-12-09 11:00,9,203.6,203.6,203.6,203.6,2
20110901|2010-12-09 11:30,9,203.6,203.6,203.45,203.45,10
20110901|2010-12-09 12:00,9,203.8,203.8,203.35,203.35,5
20110901|2010-12-10 05:30,10,203.45,203.45,203.45,203.45,1
20110901|2010-12-10 07:00,10,203.85,203.85,203.85,203.85,1
20110901|2010-12-10 08:00,10,202.85,203.2,202.85,203.2,2
20110901|2010-12-10 08:30,10,203.3,203.7,203.3,203.7,2
20110901|2010-12-10 09:00,10,203.15,203.15,203.15,203.15,2
20110901|2010-12-10 09:30,10,203.45,205.9,203.45,205.75,26
20110901|2010-12-10 10:00,10,205.9,208,205.9,207.6,32
20110901|2010-12-10 10:30,10,207.6,208.25,207.6,208.25,6
20110901|2010-12-10 11:00,10,208.25,208.55,208.25,208.55,8
20110901|2010-12-10 11:30,10,207.35,207.35,207.3,207.3,16
20110901|2010-12-10 12:00,10,207.25,208.9,207.25,208.9,18
20110901|2010-12-10 12:30,10,208.25,208.25,207.7,207.7,8
20110901|2010-12-13 03:30,13,208.45,208.6,208.45,208.6,5
20110901|2010-12-13 07:00,13,209.15,210,209.15,209.9,15
20110901|2010-12-13 07:30,13,209.55,209.55,209.55,209.55,1
20110901|2010-12-13 08:00,13,210,213.8,210,213.25,35
20110901|2010-12-13 08:30,13,213.55,215.2,213.55,214.45,23
20110901|2010-12-13 09:00,13,214.3,214.45,214.3,214.45,3
20110901|2010-12-13 09:30,13,213.95,214.95,213.95,214.25,16
20110901|2010-12-13 10:00,13,214.55,214.65,214.3,214.3,3
20110901|2010-12-13 10:30,13,214.75,214.75,214.4,214.55,3
20110901|2010-12-13 11:00,13,214.8,215,214.8,215,4
20110901|2010-12-13 11:30,13,214.8,215.2,214.8,215.2,20
20110901|2010-12-13 12:00,13,215.7,215.9,215.6,215.9,8
20110901|2010-12-14 04:00,14,216.2,216.8,216.2,216.8,6
20110901|2010-12-14 04:30,14,216.8,217,216.8,217,3
20110901|2010-12-14 05:00,14,217.2,217.2,217.2,217.2,5
20110901|2010-12-14 05:30,14,217.65,218.25,217.65,218.25,7
20110901|2010-12-14 06:00,14,218.15,218.15,218.15,218.15,1
20110901|2010-12-14 06:30,14,216.7,216.85,216.7,216.85,2
20110901|2010-12-14 07:00,14,217.4,217.4,217.4,217.4,1
20110901|2010-12-14 07:30,14,216.35,216.4,216.25,216.25,6
20110901|2010-12-14 08:00,14,215.25,215.25,215.25,215.25,1
20110901|2010-12-14 08:30,14,215.15,215.15,215.15,215.15,1
20110901|2010-12-14 09:00,14,214.6,215.55,214.55,215.55,7
20110901|2010-12-14 12:00,14,215.45,215.45,215.45,215.45,4
20110901|2010-12-14 12:30,14,215.2,215.35,215.2,215.35,7
20110901|2010-12-15 05:30,15,215.1,215.1,215.1,215.1,8
20110901|2010-12-15 06:30,15,214.7,214.7,214.7,214.7,2
20110901|2010-12-15 07:00,15,214.7,215.15,214.55,214.55,12
20110901|2010-12-15 07:30,15,215.15,215.75,215.15,215.75,6
20110901|2010-12-15 08:00,15,215.8,216.35,215.8,215.8,4
20110901|2010-12-15 08:30,15,215.55,215.55,215.25,215.35,15
20110901|2010-12-15 09:00,15,215.5,215.7,215.5,215.7,22
20110901|2010-12-15 09:30,15,216.55,217,216.4,216.7,18
20110901|2010-12-15 10:00,15,216.8,217,216.8,217,3
20110901|2010-12-15 10:30,15,217,217,217,217,6
20110901|2010-12-15 11:00,15,217,218.1,216.1,216.75,36
20110901|2010-12-15 11:30,15,216.5,216.5,214.8,215.4,9
20110901|2010-12-15 12:00,15,215.7,215.7,215.7,215.7,1
20110901|2010-12-16 02:30,16,216.45,216.5,215.3,215.3,6
20110901|2010-12-16 03:30,16,216.1,216.1,216.1,216.1,2
20110901|2010-12-16 05:30,16,214.7,214.7,214.7,214.7,1
20110901|2010-12-16 06:00,16,214.25,214.25,214.2,214.2,3
20110901|2010-12-16 07:00,16,214.6,214.6,214.6,214.6,1
20110901|2010-12-16 07:30,16,214.6,214.6,214.55,214.55,6
20110901|2010-12-16 09:00,16,215,215.1,215,215,5
20110901|2010-12-16 09:30,16,213.45,213.45,213.4,213.4,2
20110901|2010-12-16 10:00,16,213.8,213.8,213.8,213.8,3
20110901|2010-12-16 12:00,16,214.15,214.25,214.15,214.25,21
20110901|2010-12-17 02:30,17,215.1,215.1,215.1,215.1,5
20110901|2010-12-17 04:30,17,216.35,216.35,216.35,216.35,2
20110901|2010-12-17 05:00,17,216.45,216.45,216.45,216.45,1
20110901|2010-12-17 05:30,17,216.5,216.5,216.2,216.45,12
20110901|2010-12-17 06:30,17,215.95,215.95,215.95,215.95,1
20110901|2010-12-17 07:00,17,216.25,216.25,216.15,216.15,3
20110901|2010-12-17 07:30,17,216.4,217.35,216.4,216.5,8
20110901|2010-12-17 08:00,17,217.2,217.2,216.95,216.95,7
20110901|2010-12-17 09:00,17,218.45,220.8,218.45,220,20
20110901|2010-12-17 09:30,17,220.65,221.55,220.65,221.55,5
20110901|2010-12-17 10:00,17,220.05,220.7,220.05,220.6,5
20110901|2010-12-17 10:30,17,220.6,221.1,220.35,220.35,19
20110901|2010-12-17 11:00,17,220.55,220.55,220.55,220.55,1
20110901|2010-12-17 11:30,17,220.55,220.55,220.55,220.55,1
20110901|2010-12-17 12:00,17,221.6,221.7,221.5,221.7,31
20110901|2010-12-17 12:30,17,222.9,222.9,222,222.4,21
20110901|2010-12-20 02:30,20,223.15,223.15,223.15,223.15,1
20110901|2010-12-20 03:30,20,222,222,222,222,2
20110901|2010-12-20 07:00,20,223,223,223,223,1
20110901|2010-12-20 07:30,20,223.4,223.45,223.4,223.45,2
20110901|2010-12-20 08:00,20,223,223,223,223,1
20110901|2010-12-20 08:30,20,221.55,221.55,221.3,221.3,2
20110901|2010-12-20 09:30,20,221.15,221.3,221.15,221.3,2
20110901|2010-12-20 10:00,20,222,222,222,222,1
20110901|2010-12-20 10:30,20,221.9,221.9,221.7,221.7,9
20110901|2010-12-20 11:00,20,222.8,222.8,222.5,222.5,3
20110901|2010-12-20 11:30,20,221.5,221.75,221.5,221.75,2
20110901|2010-12-21 06:00,21,221.2,221.2,221.2,221.2,9
20110901|2010-12-21 06:30,21,221.05,222.6,221.05,222.6,24
20110901|2010-12-21 07:00,21,224.3,226.15,224.3,226.1,7
20110901|2010-12-21 07:30,21,228,229.45,226.95,226.95,8
20110901|2010-12-21 08:00,21,229.8,230.25,229.2,229.3,48
20110901|2010-12-21 08:30,21,228.4,228.4,228.4,228.4,5
20110901|2010-12-21 09:00,21,228.5,228.8,228.3,228.8,5
20110901|2010-12-21 09:30,21,228.6,228.6,228.6,228.6,1
20110901|2010-12-21 10:00,21,229,229.55,229,229.55,7
20110901|2010-12-21 10:30,21,229.65,229.65,229.45,229.45,16
20110901|2010-12-21 11:00,21,228.9,228.9,228.65,228.65,2
20110901|2010-12-21 11:30,21,229.05,229.05,229,229,3
20110901|2010-12-21 12:00,21,229.25,230.35,229.25,230.35,18
20110901|2010-12-21 12:30,21,229.95,230.65,229.95,230.65,5
20110901|2010-12-22 04:00,22,235,237.7,235,237.7,5
20110901|2010-12-22 05:00,22,236.3,236.3,236.25,236.25,2
20110901|2010-12-22 05:30,22,236.4,236.75,236.3,236.6,22
20110901|2010-12-22 06:00,22,236.05,236.05,235.3,235.3,3
20110901|2010-12-22 06:30,22,235,235,235,235,1
20110901|2010-12-22 07:00,22,233.35,235.2,233.35,235.2,20
20110901|2010-12-22 07:30,22,233.35,233.35,233.35,233.35,1
20110901|2010-12-22 08:00,22,232.95,233.15,232.95,233.15,16
20110901|2010-12-22 08:30,22,229.95,229.95,229.95,229.95,2
20110901|2010-12-22 09:00,22,229.15,229.3,229.15,229.3,3
20110901|2010-12-22 10:00,22,228.6,228.6,228.6,228.6,1
20110901|2010-12-22 10:30,22,228.95,228.95,228.95,228.95,2
20110901|2010-12-22 11:00,22,228.5,228.5,228.5,228.5,1
20110901|2010-12-22 11:30,22,225.25,226,225.25,226,4
20110901|2010-12-22 12:00,22,226.3,226.45,226.1,226.1,26
20110901|2010-12-22 12:30,22,229.15,229.15,229.15,229.15,2
20110901|2010-12-23 05:00,23,229.75,230.1,229.75,230.1,2
20110901|2010-12-23 05:30,23,231.1,231.2,230.35,230.35,3
20110901|2010-12-23 06:00,23,230.8,230.8,230.8,230.8,1
20110901|2010-12-23 07:30,23,229,229,227.3,227.3,2
20110901|2010-12-23 08:00,23,226.2,228,226,228,17
20110901|2010-12-23 08:30,23,228,230.55,228,230.2,29
20110901|2010-12-23 09:00,23,228.7,228.7,228.7,228.7,1
20110901|2010-12-23 09:30,23,229.6,229.6,228.85,228.85,5
20110901|2010-12-23 10:00,23,230,231.1,230,231.1,8
20110901|2010-12-23 10:30,23,230.8,232.15,230.8,232.15,21
20110901|2010-12-23 11:00,23,231.25,231.25,231.1,231.1,2
20110901|2010-12-23 11:30,23,231.4,231.4,230.95,230.95,5
20110901|2010-12-23 12:00,23,230.8,232.2,230.8,232.2,8
20110901|2010-12-23 12:30,23,231.5,232.9,231.5,232.9,3
20110901|2010-12-27 07:30,27,229.8,229.8,229.65,229.75,3
20110901|2010-12-27 08:00,27,229.85,229.85,229.85,229.85,5
20110901|2010-12-27 09:00,27,231,231,231,231,4
20110901|2010-12-27 10:30,27,232.3,232.3,232.3,232.3,1
20110901|2010-12-27 11:00,27,233,233.7,233,233.7,3
20110901|2010-12-27 11:30,27,233,233,233,233,1
20110901|2010-12-28 06:30,28,233.8,234.75,233.8,234.75,3
20110901|2010-12-28 09:00,28,233.85,233.85,233.85,233.85,1
20110901|2010-12-28 09:30,28,234.25,235.15,234.25,235.15,4
20110901|2010-12-28 10:00,28,235.15,235.15,235.1,235.1,2
20110901|2010-12-28 10:30,28,235.1,235.65,235.1,235.2,3
20110901|2010-12-28 11:00,28,234.95,235.4,234.95,235.4,2
20110901|2010-12-28 11:30,28,235.5,235.65,235.4,235.4,7
20110901|2010-12-28 12:30,28,235.7,235.7,235.7,235.7,1
20110901|2010-12-29 02:30,29,235.7,235.7,235.7,235.7,2
20110901|2010-12-29 05:30,29,234.35,234.35,234.35,234.35,2
20110901|2010-12-29 06:00,29,234.25,234.25,234.2,234.2,2
20110901|2010-12-29 07:00,29,233.6,233.6,233.6,233.6,5
20110901|2010-12-29 08:00,29,235.3,235.3,235.3,235.3,1
20110901|2010-12-29 08:30,29,234.85,234.85,234.85,234.85,2
20110901|2010-12-29 10:00,29,235.4,236.3,235.4,236.3,4
20110901|2010-12-29 10:30,29,236.25,236.25,236.15,236.15,2
20110901|2010-12-29 11:00,29,236.1,236.1,236,236,4
20110901|2010-12-29 11:30,29,236,236,236,236,1
20110901|2010-12-29 12:00,29,235.65,236.45,235.65,236.05,23
20110901|2010-12-30 02:30,30,235.6,235.6,235.5,235.5,2
20110901|2010-12-30 04:00,30,237.2,237.2,236.5,236.5,4
20110901|2010-12-30 05:30,30,237.75,237.75,237.55,237.55,2
20110901|2010-12-30 06:00,30,237.15,237.15,237.15,237.15,2
20110901|2010-12-30 07:00,30,236.05,237.2,236.05,237.2,5
20110901|2010-12-30 08:00,30,235.7,235.7,235.7,235.7,1
20110901|2010-12-30 08:30,30,234.15,234.15,234,234,6
20110901|2010-12-30 09:00,30,234.4,234.4,234.2,234.2,2
20110901|2010-12-30 10:00,30,233.65,233.65,233.65,233.65,1
20110901|2010-12-30 10:30,30,232.4,232.4,231.95,231.95,2
20110901|2010-12-30 11:00,30,232,232.5,232,232.5,3
20110901|2010-12-30 12:00,30,233.1,233.1,232.85,233.05,7
20110901|2010-12-30 12:30,30,232.9,232.9,232.9,232.9,1
20110901|2010-12-31 06:30,31,234.55,234.55,234.55,234.55,1
20110901|2010-12-31 08:30,31,234.65,234.65,234.65,234.65,2
20110901|2010-12-31 09:00,31,235.5,235.5,235.5,235.5,1
20110901|2010-12-31 09:30,31,235.8,237.55,235.8,236.75,10
20110901|2010-12-31 11:30,31,236.25,236.25,236.25,236.25,1
20110901|2010-12-31 12:00,31,236.95,237.25,236.8,237.25,9
20110901|2010-12-31 12:30,31,235.35,235.35,235.35,235.35,1
20110901|2011-01-04 02:30,4,234.9,234.9,234.9,234.9,3
20110901|2011-01-04 05:30,4,234.9,234.9,234.9,234.9,1
20110901|2011-01-04 07:00,4,230.6,230.6,230.55,230.55,2
20110901|2011-01-04 07:30,4,231.9,232.6,231.85,232.6,8
20110901|2011-01-04 08:00,4,232.7,236,232.7,236,15
20110901|2011-01-04 09:30,4,233.4,233.4,233.4,233.4,1
20110901|2011-01-04 11:30,4,232.55,232.55,232.55,232.55,2
20110901|2011-01-04 12:00,4,232.6,233,232.6,232.7,9
20110901|2011-01-04 12:30,4,229.9,229.9,229.9,229.9,1
20110901|2011-01-05 03:00,5,230.5,230.5,230.5,230.5,1
20110901|2011-01-05 05:30,5,228.95,228.95,228.95,228.95,1
20110901|2011-01-05 06:00,5,229.55,229.7,229.55,229.65,4
20110901|2011-01-05 07:00,5,229.65,229.8,229.65,229.8,7
20110901|2011-01-05 07:30,5,229.8,231.2,229.8,230.6,26
20110901|2011-01-05 08:00,5,231,231.3,230.5,230.6,9
20110901|2011-01-05 08:30,5,230,231.1,230,231.1,2
20110901|2011-01-05 09:00,5,231.6,231.6,231.6,231.6,1
20110901|2011-01-05 09:30,5,232.95,233.2,232.5,232.5,11
20110901|2011-01-05 10:00,5,232.55,233.75,232.55,233.3,6
20110901|2011-01-05 10:30,5,234.3,235.85,233,233,24
20110901|2011-01-05 12:00,5,232.05,232.05,232.05,232.05,1
20110901|2011-01-06 03:00,6,234.8,234.8,234.8,234.8,2
20110901|2011-01-06 07:00,6,232.1,232.1,231.85,231.85,11
20110901|2011-01-06 07:30,6,231.45,231.8,230.9,231.4,31
20110901|2011-01-06 08:00,6,232.7,232.7,232.65,232.65,3
20110901|2011-01-06 08:30,6,232.5,232.55,232.5,232.55,6
20110901|2011-01-06 09:00,6,232.2,233.5,231.9,233.5,24
20110901|2011-01-06 09:30,6,233.85,233.85,233.85,233.85,1
20110901|2011-01-06 10:00,6,232,232.65,232,232.65,2
20110901|2011-01-06 11:00,6,233,233,233,233,5
20110901|2011-01-06 11:30,6,232.75,232.75,232.75,232.75,2
20110901|2011-01-06 12:00,6,231.25,231.25,231.25,231.25,1
20110901|2011-01-07 02:30,7,230.25,230.25,230.25,230.25,6
20110901|2011-01-07 03:00,7,231.9,231.9,231.9,231.9,1
20110901|2011-01-07 04:00,7,232.6,232.6,232.6,232.6,1
20110901|2011-01-07 04:30,7,233.1,233.1,233.1,233.1,1
20110901|2011-01-07 06:00,7,232.65,232.65,232.65,232.65,2
20110901|2011-01-07 07:00,7,231.7,231.7,231.7,231.7,2
20110901|2011-01-07 07:30,7,232.65,232.75,230.7,232.55,20
20110901|2011-01-07 08:00,7,232.45,232.45,231.5,232.4,24
20110901|2011-01-07 08:30,7,232.05,232.7,232,232.7,9
20110901|2011-01-07 09:00,7,232.7,234.1,232.6,233.9,21
20110901|2011-01-07 10:00,7,233.4,233.4,233,233,9
20110901|2011-01-07 10:30,7,231.9,231.9,231.9,231.9,1
20110901|2011-01-07 11:00,7,231.8,232,231.8,231.8,26
20110901|2011-01-07 12:00,7,230.9,231.25,230.35,230.9,28
20110901|2011-01-07 12:30,7,231.5,231.75,231.5,231.75,9
20110901|2011-01-10 02:30,10,230.85,230.85,230.85,230.85,1
20110901|2011-01-10 05:00,10,231.35,231.45,231.35,231.45,6
20110901|2011-01-10 05:30,10,231.8,231.8,231.8,231.8,1
20110901|2011-01-10 07:30,10,233.2,233.55,233.2,233.2,15
20110901|2011-01-10 08:00,10,233.1,233.4,232.6,232.6,12
20110901|2011-01-10 09:00,10,233.15,233.15,233.15,233.15,2
20110901|2011-01-10 09:30,10,233.15,234.45,233.15,234.45,16
20110901|2011-01-10 10:00,10,233.35,233.35,233.05,233.3,23
20110901|2011-01-10 10:30,10,233.3,233.3,233.3,233.3,2
20110901|2011-01-10 11:00,10,233.3,233.3,233.3,233.3,2
20110901|2011-01-10 11:30,10,232.2,232.2,231.7,231.7,17
20110901|2011-01-10 12:00,10,231,231.55,230.95,231.4,46
20110901|2011-01-10 12:30,10,231.25,231.9,231.25,231.9,2
20110901|2011-01-11 03:30,11,233,233,233,233,5
20110901|2011-01-11 04:00,11,233.4,233.4,233.4,233.4,1
20110901|2011-01-11 05:00,11,233.35,233.35,233.35,233.35,4
20110901|2011-01-11 05:30,11,233.6,234,233.6,234,3
20110901|2011-01-11 06:30,11,233.5,233.8,233.5,233.8,7
20110901|2011-01-11 07:30,11,234.7,235.75,234.7,235.55,18
20110901|2011-01-11 08:30,11,233.45,233.45,233.3,233.3,2
20110901|2011-01-11 09:00,11,233.8,233.8,233.8,233.8,1
20110901|2011-01-11 10:00,11,233.7,234.7,233.7,234.7,7
20110901|2011-01-11 10:30,11,234.5,234.5,234.3,234.3,3
20110901|2011-01-11 11:00,11,233.95,233.95,233.95,233.95,1
20110901|2011-01-11 11:30,11,233.7,233.7,233.7,233.7,1
20110901|2011-01-11 12:00,11,233.55,234.95,233.5,234.4,25
20110901|2011-01-11 12:30,11,234.5,234.5,234.3,234.3,5
20110901|2011-01-12 02:30,12,235.55,235.95,235.1,235.95,9
20110901|2011-01-12 03:00,12,236.4,236.45,236.4,236.45,3
20110901|2011-01-12 03:30,12,237.35,237.5,237.35,237.5,7
20110901|2011-01-12 05:00,12,237.25,237.25,236.8,237.2,22
20110901|2011-01-12 05:30,12,236.95,237.1,236.9,237.05,9
20110901|2011-01-12 06:00,12,237.2,237.7,237.2,237.4,13
20110901|2011-01-12 06:30,12,237.4,237.95,237.4,237.95,16
20110901|2011-01-12 07:00,12,237.85,238.7,237.85,238.6,18
20110901|2011-01-12 07:30,12,239.3,242,239.3,240.5,48
20110901|2011-01-12 08:00,12,240.75,240.75,240.35,240.55,10
20110901|2011-01-12 08:30,12,240.5,241.65,240.5,241.65,18
20110901|2011-01-12 09:00,12,241.5,241.55,241.35,241.35,3
20110901|2011-01-12 09:30,12,241.55,242,241.45,241.7,29
20110901|2011-01-12 10:00,12,241.7,241.7,241.15,241.15,7
20110901|2011-01-12 10:30,12,241.05,241.05,241.05,241.05,1
20110901|2011-01-12 11:30,12,240.45,240.55,240,240.55,15
20110901|2011-01-12 12:00,12,240.85,243.7,240,240,54
20110901|2011-01-12 12:30,12,240.1,240.1,239.9,239.9,6
20110901|2011-01-13 04:00,13,239.85,239.85,239.85,239.85,1
20110901|2011-01-13 04:30,13,239.95,239.95,239.95,239.95,4
20110901|2011-01-13 05:00,13,239.9,240.2,239.9,239.95,36
20110901|2011-01-13 05:30,13,240.65,240.65,240.65,240.65,1
20110901|2011-01-13 07:30,13,239,239,238.8,238.8,3
20110901|2011-01-13 08:00,13,239.7,239.7,239.7,239.7,2
20110901|2011-01-13 09:00,13,239.45,239.45,239.45,239.45,1
20110901|2011-01-13 09:30,13,239.95,239.95,239.35,239.35,2
20110901|2011-01-13 10:00,13,238.9,239.1,238.8,239.1,9
20110901|2011-01-13 10:30,13,239.2,239.2,239.2,239.2,2
20110901|2011-01-13 11:00,13,238.75,238.75,238.75,238.75,2
20110901|2011-01-13 11:30,13,238.3,238.3,238.3,238.3,2
20110901|2011-01-13 12:00,13,238.5,238.55,237.75,237.75,69
20110901|2011-01-13 12:30,13,237.8,238.2,237.45,237.65,28
20110901|2011-01-14 03:00,14,239.05,239.35,239.05,239.35,4
20110901|2011-01-14 08:00,14,235.65,235.65,234.45,234.45,54
20110901|2011-01-14 08:30,14,233.9,233.9,233.9,233.9,2
20110901|2011-01-14 09:00,14,234,234,234,234,26
20110901|2011-01-14 09:30,14,234,234,233.8,233.8,14
20110901|2011-01-14 10:00,14,234.7,234.7,234.7,234.7,1
20110901|2011-01-14 10:30,14,235.35,235.35,235.35,235.35,1
20110901|2011-01-14 11:00,14,235.6,235.6,235.6,235.6,1
20110901|2011-01-14 12:00,14,236.05,236.05,235.75,235.75,18
20110901|2011-01-18 03:00,18,237.5,238,237.5,238,8
20110901|2011-01-18 05:30,18,238.2,238.2,238.2,238.2,1
20110901|2011-01-18 07:00,18,237.7,237.7,237.65,237.65,3
20110901|2011-01-18 07:30,18,237.5,237.5,237.5,237.5,12
20110901|2011-01-18 09:30,18,236.5,236.6,236.5,236.6,9
20110901|2011-01-18 10:00,18,237,237,236.45,236.45,6
20110901|2011-01-18 10:30,18,236.2,236.25,236.2,236.25,8
20110901|2011-01-18 11:30,18,236.35,236.35,236.35,236.35,3
20110901|2011-01-18 12:00,18,236.4,236.85,236.4,236.75,34
20110901|2011-01-18 12:30,18,236.9,236.9,236.9,236.9,2
20110901|2011-01-19 02:30,19,237.05,237.75,237.05,237.75,10
20110901|2011-01-19 03:30,19,237.55,237.55,237.55,237.55,4
20110901|2011-01-19 04:30,19,237.95,237.95,237.95,237.95,1
20110901|2011-01-19 05:30,19,237,237,237,237,1
20110901|2011-01-19 06:00,19,235.75,235.75,235.75,235.75,1
20110901|2011-01-19 07:30,19,234.2,234.2,234.2,234.2,2
20110901|2011-01-19 08:00,19,234.6,235,234.6,235,7
20110901|2011-01-19 08:30,19,235,235,235,235,8
20110901|2011-01-19 09:00,19,236.1,236.1,236.1,236.1,5
20110901|2011-01-19 10:30,19,235.3,235.3,235.25,235.25,17
20110901|2011-01-19 11:00,19,235.15,235.15,235.15,235.15,1
20110901|2011-01-19 11:30,19,234.7,234.7,234,234,24
20110901|2011-01-19 12:00,19,234,234.2,234,234.1,6
20110901|2011-01-20 02:30,20,235,235,233.9,233.9,12
20110901|2011-01-20 03:00,20,233.9,233.9,233.9,233.9,9
20110901|2011-01-20 06:30,20,234.1,234.1,233.95,233.95,4
20110901|2011-01-20 07:00,20,233.05,233.05,231.6,233,15
20110901|2011-01-20 07:30,20,232.9,233.65,232.9,233.2,39
20110901|2011-01-20 08:30,20,231,231.15,229.95,229.95,3
20110901|2011-01-20 09:00,20,231.05,231.55,230.2,230.2,5
20110901|2011-01-20 09:30,20,232.5,232.5,232.5,232.5,2
20110901|2011-01-20 10:00,20,232.45,232.45,231.55,231.55,6
20110901|2011-01-20 10:30,20,231.9,233.6,231.9,233.6,14
20110901|2011-01-20 11:00,20,232.85,232.85,232.85,232.85,1
20110901|2011-01-20 11:30,20,233.25,233.3,233.25,233.3,2
20110901|2011-01-20 12:00,20,232.8,233.25,232.8,233.25,4
20110901|2011-01-20 12:30,20,234.5,234.8,234.5,234.8,4
20110901|2011-01-21 02:30,21,234.25,235.1,234.25,235.1,5
20110901|2011-01-21 03:00,21,236.35,236.95,236.35,236.95,11
20110901|2011-01-21 04:00,21,236.75,236.75,236.7,236.7,2
20110901|2011-01-21 07:00,21,236.85,237.45,236.85,237.45,4
20110901|2011-01-21 07:30,21,238,242.7,238,241.5,122
20110901|2011-01-21 08:00,21,241.5,241.6,240.4,240.4,15
20110901|2011-01-21 08:30,21,240.6,240.7,240.15,240.15,19
20110901|2011-01-21 09:00,21,240,240,239.65,239.65,18
20110901|2011-01-21 09:30,21,240.2,241,240.2,240.5,36
20110901|2011-01-21 10:00,21,240.15,240.6,240.15,240.6,7
20110901|2011-01-21 10:30,21,240.95,241.2,240.25,241.2,21
20110901|2011-01-21 11:00,21,240.9,240.9,240.9,240.9,3
20110901|2011-01-21 11:30,21,240.75,241.7,240.7,241.5,30
20110901|2011-01-21 12:00,21,241.2,241.7,241.2,241.7,3
20110901|2011-01-21 12:30,21,241.7,241.7,241.25,241.4,11
20110901|2011-01-24 02:30,24,242.1,242.1,241.3,241.3,12
20110901|2011-01-24 06:30,24,239.75,239.75,239.6,239.6,2
20110901|2011-01-24 07:30,24,239.75,239.75,239.75,239.75,1
20110901|2011-01-24 08:30,24,239.35,239.35,238.8,238.8,7
20110901|2011-01-24 09:00,24,238.35,238.35,238.35,238.35,1
20110901|2011-01-24 09:30,24,238.85,238.85,238.85,238.85,2
20110901|2011-01-24 10:30,24,239.05,239.05,239,239,13
20110901|2011-01-24 11:30,24,238.95,238.95,238.95,238.95,1
20110901|2011-01-24 12:00,24,238.95,239.1,238.65,238.65,30
20110901|2011-01-25 02:30,25,238.05,238.05,238,238,7
20110901|2011-01-25 03:00,25,238.4,239.25,238.4,239.25,8
20110901|2011-01-25 03:30,25,238.2,238.2,237.1,237.1,5
20110901|2011-01-25 04:30,25,237,237,237,237,30
20110901|2011-01-25 05:00,25,236.5,236.5,236.5,236.5,2
20110901|2011-01-25 06:00,25,237,237.15,236.95,237.05,8
20110901|2011-01-25 07:30,25,237,237,237,237,1
20110901|2011-01-25 08:00,25,238,238,238,238,4
20110901|2011-01-25 08:30,25,238,238,237.7,237.7,5
20110901|2011-01-25 09:00,25,237,237.15,237,237.1,24
20110901|2011-01-25 09:30,25,237.05,237.2,237,237,84
20110901|2011-01-25 10:00,25,237.3,237.4,235.95,236.4,18
20110901|2011-01-25 10:30,25,233.95,233.95,232.7,233.75,14
20110901|2011-01-25 11:00,25,233.2,233.2,233.2,233.2,1
20110901|2011-01-25 11:30,25,233.5,233.5,233.5,233.5,1
20110901|2011-01-25 12:00,25,233.6,233.6,233.25,233.5,5
20110901|2011-01-25 12:30,25,233.5,233.5,233.5,233.5,2
20110901|2011-01-26 02:30,26,234.9,235.1,234.9,235.1,2
20110901|2011-01-26 03:00,26,235.4,235.5,235.4,235.5,3
20110901|2011-01-26 05:00,26,236.8,236.85,236.8,236.85,2
20110901|2011-01-26 07:00,26,236.9,236.9,236.75,236.75,5
20110901|2011-01-26 07:30,26,235.8,235.85,235.25,235.85,7
20110901|2011-01-26 08:00,26,235.25,235.25,235.25,235.25,10
20110901|2011-01-26 08:30,26,236.75,240.4,236.75,239.4,35
20110901|2011-01-26 09:00,26,240,241.65,239.85,241.65,12
20110901|2011-01-26 09:30,26,241.25,241.25,239.85,240.25,12
20110901|2011-01-26 10:00,26,239.15,239.15,238.75,238.75,4
20110901|2011-01-26 10:30,26,240,240,240,240,1
20110901|2011-01-26 11:00,26,239.2,239.2,239.05,239.05,3
20110901|2011-01-26 12:00,26,240.9,240.9,240.2,240.2,3
20110901|2011-01-26 12:30,26,239.6,239.6,239.6,239.6,1
20110901|2011-01-27 02:30,27,240.05,240.05,239.75,239.8,13
20110901|2011-01-27 04:00,27,240,240,240,240,2
20110901|2011-01-27 04:30,27,239.95,240.25,239.95,239.95,4
20110901|2011-01-27 05:00,27,240.05,240.05,240.05,240.05,3
20110901|2011-01-27 06:00,27,240.2,240.2,240.05,240.05,3
20110901|2011-01-27 07:00,27,240.3,242.95,240.15,241.75,11
20110901|2011-01-27 07:30,27,240.15,240.15,240.15,240.15,1
20110901|2011-01-27 08:00,27,240,240,236.9,236.9,5
20110901|2011-01-27 08:30,27,238.4,238.4,238.4,238.4,1
20110901|2011-01-27 09:00,27,237.5,237.5,237.3,237.3,2
20110901|2011-01-27 10:00,27,237.75,237.75,237.75,237.75,3
20110901|2011-01-27 10:30,27,238.75,238.8,238.75,238.75,6
20110901|2011-01-27 11:00,27,239,239,238.95,238.95,6
20110901|2011-01-27 11:30,27,238.75,238.75,238.6,238.6,6
20110901|2011-01-27 12:00,27,239.1,239.1,238.65,238.95,13
20110901|2011-01-27 12:30,27,239.1,239.45,239.05,239.3,5
20110901|2011-01-28 02:30,28,238.2,238.2,238.2,238.2,1
20110901|2011-01-28 06:00,28,240.8,240.8,240.75,240.75,2
20110901|2011-01-28 06:30,28,241.1,241.1,241,241,5
20110901|2011-01-28 07:00,28,240.75,243.05,240.75,242.4,23
20110901|2011-01-28 07:30,28,243.8,247.3,243.8,244.65,75
20110901|2011-01-28 08:00,28,245.1,245.1,244.15,244.15,6
20110901|2011-01-28 08:30,28,244,245,244,244.7,6
20110901|2011-01-28 09:00,28,245.3,245.3,245.3,245.3,1
20110901|2011-01-28 09:30,28,245.3,245.3,245.3,245.3,5
20110901|2011-01-28 10:00,28,244.75,244.8,244.55,244.8,6
20110901|2011-01-28 10:30,28,244.6,245,244.55,245,8
20110901|2011-01-28 11:00,28,245,245.1,244.95,245.1,11
20110901|2011-01-28 11:30,28,245.35,245.65,245.2,245.25,7
20110901|2011-01-28 12:00,28,245.1,246.7,244.6,246.7,21
20110901|2011-01-28 12:30,28,246.6,246.9,246.6,246.9,4
20110901|2011-01-31 02:30,31,246.3,246.3,246.3,246.3,1
20110901|2011-01-31 03:00,31,247.3,247.5,247.3,247.5,4
20110901|2011-01-31 04:00,31,248.1,248.15,248.1,248.15,2
20110901|2011-01-31 04:30,31,248.2,248.2,248.1,248.1,3
20110901|2011-01-31 06:00,31,248.2,248.75,248.15,248.75,4
20110901|2011-01-31 06:30,31,248.85,248.85,248.85,248.85,1
20110901|2011-01-31 07:00,31,249.75,250.85,249.75,250.8,26
20110901|2011-01-31 07:30,31,250.7,250.7,250.7,250.7,5
20110901|2011-01-31 08:00,31,249.4,249.4,248.4,248.4,17
20110901|2011-01-31 08:30,31,248.4,248.4,248.15,248.15,2
20110901|2011-01-31 09:00,31,247.95,248.25,247.5,247.8,29
20110901|2011-01-31 09:30,31,246.4,246.9,246.4,246.9,5
20110901|2011-01-31 10:00,31,246.95,246.95,245.3,245.3,17
20110901|2011-01-31 10:30,31,245.3,246.95,245.25,246.95,20
20110901|2011-01-31 11:00,31,247,247,247,247,2
20110901|2011-01-31 11:30,31,246,246,244.8,245.25,24
20110901|2011-01-31 12:00,31,246.25,246.85,245.95,246.85,15
20110901|2011-01-31 12:30,31,246.75,246.9,246.6,246.6,7
20110901|2011-02-01 02:30,1,248.05,248.05,248.05,248.05,1
20110901|2011-02-01 03:00,1,249,249,249,249,1
20110901|2011-02-01 04:00,1,249.15,249.2,249.15,249.2,2
20110901|2011-02-01 05:30,1,248.5,248.5,248.5,248.5,1
20110901|2011-02-01 07:00,1,247.8,249,247.45,249,6
20110901|2011-02-01 07:30,1,249,249,249,249,2
20110901|2011-02-01 08:00,1,249,249,248.85,248.85,16
20110901|2011-02-01 08:30,1,248.95,248.95,247.8,248.65,30
20110901|2011-02-01 09:00,1,248.4,249.05,248.4,249.05,6
20110901|2011-02-01 09:30,1,249.1,249.1,248.05,248.45,8
20110901|2011-02-01 10:00,1,248.1,248.6,247.5,248.6,17
20110901|2011-02-01 10:30,1,248.7,248.7,248.5,248.5,11
20110901|2011-02-01 11:00,1,248.65,249,248.65,249,9
20110901|2011-02-01 11:30,1,249.7,250,249.7,250,6
20110901|2011-02-01 12:00,1,251,251.2,250.75,250.75,36
20110901|2011-02-01 12:30,1,250.4,250.65,249.85,249.85,13
20110901|2011-02-02 02:30,2,249.65,249.65,249.65,249.65,9
20110901|2011-02-02 06:00,2,251.15,251.15,251.15,251.15,2
20110901|2011-02-02 06:30,2,250.2,250.4,250.2,250.4,3
20110901|2011-02-02 07:00,2,250.25,250.25,250.1,250.1,4
20110901|2011-02-02 08:00,2,249.3,250,248.75,250,16
20110901|2011-02-02 08:30,2,251.55,252.5,250.5,250.5,10
20110901|2011-02-02 09:00,2,250.5,250.8,250.05,250.8,16
20110901|2011-02-02 12:00,2,251.35,252.2,251.35,252.2,19
20110901|2011-02-02 12:30,2,251.9,252.25,251.9,252.05,9
20110901|2011-02-03 02:30,3,252.85,253.2,252.85,253.1,23
20110901|2011-02-03 04:00,3,252.95,252.95,252.75,252.75,10
20110901|2011-02-03 04:30,3,252.75,252.75,252.75,252.75,1
20110901|2011-02-03 06:30,3,253.55,253.55,253.5,253.5,3
20110901|2011-02-03 07:00,3,253.3,253.3,253.3,253.3,1
20110901|2011-02-03 07:30,3,253.7,253.7,253.7,253.7,2
20110901|2011-02-03 08:00,3,253.85,254.5,253.85,254.5,7
20110901|2011-02-03 08:30,3,254.7,254.7,254.15,254.3,25
20110901|2011-02-03 09:00,3,254.9,254.9,253.85,253.95,58
20110901|2011-02-03 10:00,3,254,254,253.95,254,10
20110901|2011-02-03 10:30,3,253.55,253.55,253.5,253.55,16
20110901|2011-02-03 11:00,3,253.55,253.55,252.85,252.85,6
20110901|2011-02-03 11:30,3,253.7,253.7,253.7,253.7,1
20110901|2011-02-03 12:00,3,252.65,253,252.65,253,25
20110901|2011-02-03 12:30,3,253.55,253.6,253.55,253.6,3
20110901|2011-02-04 02:30,4,251,251.1,251,251.1,3
20110901|2011-02-04 03:00,4,251.05,251.1,250.75,250.75,5
20110901|2011-02-04 04:00,4,251.15,251.25,251.15,251.25,4
20110901|2011-02-04 04:30,4,251.7,251.7,251.7,251.7,1
20110901|2011-02-04 05:30,4,251.5,251.95,251.5,251.95,9
20110901|2011-02-04 06:00,4,252.2,252.2,252.2,252.2,1
20110901|2011-02-04 06:30,4,251.9,251.9,250.8,251.05,4
20110901|2011-02-04 07:00,4,251.05,251.6,251.05,251.4,10
20110901|2011-02-04 07:30,4,250.15,250.75,249.5,250.2,12
20110901|2011-02-04 09:00,4,252.15,252.25,252.15,252.25,4
20110901|2011-02-04 09:30,4,252.2,252.2,251.7,251.8,11
20110901|2011-02-04 10:00,4,251.65,251.65,251.05,251.05,2
20110901|2011-02-04 10:30,4,251.15,251.15,250.15,250.15,8
20110901|2011-02-04 11:00,4,250.35,251.5,250,250,11
20110901|2011-02-04 11:30,4,250.5,251.25,250.5,251.25,2
20110901|2011-02-04 12:00,4,251.15,251.45,251,251.45,10
20110901|2011-02-04 12:30,4,251.35,251.7,251.35,251.7,4
20110901|2011-02-07 02:30,7,251,252.15,251,252.15,6
20110901|2011-02-07 03:30,7,252.1,252.1,252.1,252.1,1
20110901|2011-02-07 04:00,7,252.35,252.35,252.35,252.35,1
20110901|2011-02-07 05:30,7,252.2,252.2,252.2,252.2,1
20110901|2011-02-07 06:00,7,252.25,252.25,252.25,252.25,2
20110901|2011-02-07 06:30,7,252.35,252.35,252.25,252.25,4
20110901|2011-02-07 07:30,7,253.6,253.6,253.6,253.6,1
20110901|2011-02-07 08:00,7,253.1,253.1,253.1,253.1,2
20110901|2011-02-07 09:30,7,252.7,252.7,252.7,252.7,2
20110901|2011-02-07 10:30,7,253.95,253.95,253.75,253.75,2
20110901|2011-02-07 11:30,7,253.35,253.35,253.35,253.35,2
20110901|2011-02-07 12:00,7,252.5,252.6,251.65,252.3,37
20110901|2011-02-08 04:30,8,250.5,250.8,250.5,250.8,7
20110901|2011-02-08 05:00,8,250.1,250.1,249.7,249.7,15
20110901|2011-02-08 05:30,8,250.5,250.5,250.5,250.5,7
20110901|2011-02-08 06:30,8,250.25,250.25,250.25,250.25,18
20110901|2011-02-08 07:30,8,250.25,252.2,250.25,251.45,6
20110901|2011-02-08 08:00,8,251.65,252.25,251.65,251.75,27
20110901|2011-02-08 08:30,8,251.1,251.1,250,250.75,27
20110901|2011-02-08 09:30,8,252.4,253.3,251,251,6
20110901|2011-02-08 10:00,8,251.15,251.15,250.35,250.85,35
20110901|2011-02-08 10:30,8,250.95,250.95,250.5,250.75,12
20110901|2011-02-08 11:00,8,250.55,250.7,250.55,250.6,15
20110901|2011-02-08 11:30,8,250.9,250.9,250.9,250.9,10
20110901|2011-02-08 12:00,8,251,251,250.05,250.25,25
20110901|2011-02-08 12:30,8,250.95,251,250.95,251,2
20110901|2011-02-09 02:30,9,252,252,252,252,1
20110901|2011-02-09 03:00,9,251.25,251.3,251.25,251.3,6
20110901|2011-02-09 04:00,9,251.45,251.45,251.1,251.1,4
20110901|2011-02-09 04:30,9,251.25,251.25,251.25,251.25,1
20110901|2011-02-09 05:00,9,251.25,251.25,251.25,251.25,5
20110901|2011-02-09 06:00,9,251.9,251.9,251.9,251.9,1
20110901|2011-02-09 07:00,9,251.75,251.8,251.75,251.75,14
20110901|2011-02-09 07:30,9,252.2,252.9,252.2,252.9,39
20110901|2011-02-09 08:00,9,253.7,253.7,253.4,253.4,7
20110901|2011-02-09 08:30,9,254.5,254.7,254.3,254.3,12
20110901|2011-02-09 09:00,9,254,255.75,254,255.15,66
20110901|2011-02-09 09:30,9,255.5,256.5,255.5,256.4,6
20110901|2011-02-09 10:00,9,255.7,255.9,255,255,15
20110901|2011-02-09 10:30,9,255.1,255.1,254.9,255,9
20110901|2011-02-09 11:00,9,255.5,256.35,255.5,256.35,11
20110901|2011-02-09 11:30,9,256.3,256.3,255.1,255.9,23
20110901|2011-02-09 12:00,9,256,256.45,254.8,256.25,29
20110901|2011-02-09 12:30,9,255.65,256.05,255.65,256.05,3
20110901|2011-02-10 02:30,10,256.3,256.3,256.3,256.3,4
20110901|2011-02-10 04:00,10,255.4,255.55,255.4,255.5,4
20110901|2011-02-10 05:00,10,255.3,255.3,255.3,255.3,1
20110901|2011-02-10 05:30,10,255.25,255.45,255.2,255.45,32
20110901|2011-02-10 06:00,10,254.95,255,254.7,255,5
20110901|2011-02-10 06:30,10,255.65,255.65,255.65,255.65,4
20110901|2011-02-10 07:00,10,255.5,255.5,254.5,255.35,29
20110901|2011-02-10 07:30,10,255,255,254.35,254.6,3
20110901|2011-02-10 08:00,10,254.5,254.6,254.5,254.6,31
20110901|2011-02-10 08:30,10,255,255,254.25,254.25,14
20110901|2011-02-10 09:00,10,254.65,254.65,254.65,254.65,4
20110901|2011-02-10 09:30,10,255.25,255.8,255.25,255.8,3
20110901|2011-02-10 10:00,10,255.6,256.5,255.6,256.35,40
20110901|2011-02-10 10:30,10,256.25,257.6,256.2,256.85,36
20110901|2011-02-10 11:00,10,256.4,256.6,256.15,256.15,7
20110901|2011-02-10 11:30,10,257.5,257.5,257.45,257.45,2
20110901|2011-02-10 12:00,10,257.75,258.6,257.35,258.6,42
20110901|2011-02-10 12:30,10,258.6,258.6,258,258.3,22
20110901|2011-02-11 03:30,11,256.95,257.1,256.9,257,4
20110901|2011-02-11 06:00,11,257.25,257.25,256.85,256.85,9
20110901|2011-02-11 07:00,11,257,257,256.35,256.35,27
20110901|2011-02-11 07:30,11,257,257.15,256.3,256.3,25
20110901|2011-02-11 08:00,11,255.85,256.75,255.8,256.75,9
20110901|2011-02-11 08:30,11,255.75,256.2,255.75,256.2,11
20110901|2011-02-11 09:00,11,256.75,257.85,256.75,257.85,9
20110901|2011-02-11 09:30,11,256.8,257.1,256.6,257.1,39
20110901|2011-02-11 10:00,11,257.25,257.75,256.75,257.75,98
20110901|2011-02-11 11:00,11,257.25,257.25,256.65,256.95,34
20110901|2011-02-11 11:30,11,256.75,257.1,256.55,257.1,73
20110901|2011-02-11 12:00,11,256.5,256.5,256.1,256.1,9
20110901|2011-02-11 12:30,11,256.55,256.55,256.25,256.25,2
20110901|2011-02-14 02:30,14,256.55,256.55,256.55,256.55,1
20110901|2011-02-14 03:00,14,256.8,256.8,256.8,256.8,1
20110901|2011-02-14 06:30,14,256.35,256.35,256.35,256.35,1
20110901|2011-02-14 07:00,14,256.05,256.05,255.6,256,6
20110901|2011-02-14 07:30,14,256.15,257.55,256.15,257.35,16
20110901|2011-02-14 08:00,14,257.4,257.4,257.4,257.4,2
20110901|2011-02-14 08:30,14,258.8,260.6,258.8,260.3,51
20110901|2011-02-14 09:00,14,260.7,261.6,260.4,261.6,46
20110901|2011-02-14 09:30,14,260.75,261.15,260.75,261.05,29
20110901|2011-02-14 10:00,14,261.45,261.9,261.45,261.8,37
20110901|2011-02-14 10:30,14,261.75,262,261.5,262,11
20110901|2011-02-14 11:00,14,261.9,261.9,260.75,260.9,10
20110901|2011-02-14 11:30,14,262.15,262.45,262.1,262.4,9
20110901|2011-02-14 12:00,14,262.35,263.5,262.25,263.4,39
20110901|2011-02-14 12:30,14,263.2,263.2,262.5,262.5,5
20110901|2011-02-15 02:30,15,263.05,263.05,263.05,263.05,1
20110901|2011-02-15 03:30,15,263.45,263.45,263.45,263.45,2
20110901|2011-02-15 04:00,15,263.2,263.2,263.2,263.2,1
20110901|2011-02-15 04:30,15,262.9,262.9,262.9,262.9,2
20110901|2011-02-15 05:00,15,263.55,263.9,263.55,263.9,6
20110901|2011-02-15 05:30,15,264.35,264.5,264.25,264.5,5
20110901|2011-02-15 06:00,15,264.75,266.35,264.75,265.7,80
20110901|2011-02-15 06:30,15,265.95,266.55,265.65,266.1,26
20110901|2011-02-15 07:00,15,265.85,268.2,265.55,268.2,52
20110901|2011-02-15 07:30,15,268.15,268.15,266.5,266.5,7
20110901|2011-02-15 08:00,15,267,267,265.5,265.5,19
20110901|2011-02-15 08:30,15,265.7,265.7,265.7,265.7,1
20110901|2011-02-15 09:00,15,266.5,266.65,265.85,266.65,6
20110901|2011-02-15 09:30,15,265.8,265.8,263.25,264.65,39
20110901|2011-02-15 10:00,15,265.75,266.6,265.75,266.55,11
20110901|2011-02-15 10:30,15,266.15,266.55,265.9,266,47
20110901|2011-02-15 11:00,15,265.65,266,265.2,265.2,6
20110901|2011-02-15 11:30,15,265.05,265.15,262.85,263.9,65
20110901|2011-02-15 12:00,15,263.85,263.85,261.3,263,59
20110901|2011-02-15 12:30,15,262.65,262.75,260.3,260.9,52
20110901|2011-02-16 03:00,16,263.4,264.25,263.4,264.25,4
20110901|2011-02-16 03:30,16,264.05,264.05,263.8,263.8,12
20110901|2011-02-16 04:00,16,263.95,263.95,263.65,263.65,8
20110901|2011-02-16 06:00,16,261.85,262.05,261.85,261.95,7
20110901|2011-02-16 06:30,16,261.55,261.55,260.85,261.2,15
20110901|2011-02-16 07:00,16,261.5,261.5,260,260.15,40
20110901|2011-02-16 07:30,16,260.75,261.5,259.85,261.5,16
20110901|2011-02-16 08:00,16,261.95,261.95,261.95,261.95,1
20110901|2011-02-16 08:30,16,263,263.3,262.95,263.3,19
20110901|2011-02-16 09:30,16,263.8,266.2,263.8,265.6,53
20110901|2011-02-16 10:00,16,264.95,265,264.4,264.4,10
20110901|2011-02-16 10:30,16,264.4,264.5,264.4,264.5,2
20110901|2011-02-16 12:00,16,263.4,263.5,263.4,263.5,3
20110901|2011-02-16 12:30,16,263.75,264.1,263.6,263.6,17
20110901|2011-02-17 03:00,17,265,265,265,265,2
20110901|2011-02-17 04:30,17,264.65,264.65,264.65,264.65,2
20110901|2011-02-17 05:00,17,265.7,265.75,265.7,265.75,5
20110901|2011-02-17 05:30,17,265.4,265.4,265.4,265.4,1
20110901|2011-02-17 06:00,17,265.95,266.95,265.95,266.95,11
20110901|2011-02-17 06:30,17,267.3,267.3,266.6,267.2,21
20110901|2011-02-17 07:00,17,265.7,266,265.7,265.85,5
20110901|2011-02-17 07:30,17,266.2,266.2,265.2,265.2,32
20110901|2011-02-17 08:00,17,265,265,263.75,264.65,15
20110901|2011-02-17 08:30,17,265.1,265.4,265.1,265.4,6
20110901|2011-02-17 09:00,17,265,265,264.85,265,8
20110901|2011-02-17 10:00,17,265.5,266.8,265.5,266.8,71
20110901|2011-02-17 10:30,17,267.4,268.65,267.4,268.65,4
20110901|2011-02-17 11:00,17,268.6,268.85,268.6,268.85,6
20110901|2011-02-17 11:30,17,269.05,269.75,268.95,269.7,14
20110901|2011-02-17 12:00,17,270,270.4,269.75,270.4,52
20110901|2011-02-17 12:30,17,270.2,270.9,270.05,270.9,15
20110901|2011-02-18 05:00,18,270.4,270.4,270.4,270.4,1
20110901|2011-02-18 05:30,18,271.2,271.2,271.2,271.2,1
20110901|2011-02-18 06:00,18,269.9,269.9,269.9,269.9,1
20110901|2011-02-18 06:30,18,270,270,270,270,1
20110901|2011-02-18 07:00,18,269.6,269.6,269.6,269.6,3
20110901|2011-02-18 07:30,18,270.4,270.95,270.4,270.95,6
20110901|2011-02-18 08:00,18,271.1,272.1,270.3,270.7,42
20110901|2011-02-18 08:30,18,271.35,272.05,271.35,272.05,20
20110901|2011-02-18 09:00,18,272.7,272.7,272.5,272.5,2
20110901|2011-02-18 09:30,18,272.5,274.4,272.35,274.4,60
20110901|2011-02-18 10:00,18,274.7,276.3,274.55,276.05,134
20110901|2011-02-18 10:30,18,275.9,276.7,275.8,275.8,39
20110901|2011-02-18 11:00,18,275,275.8,275,275.8,18
20110901|2011-02-18 11:30,18,275.4,275.4,274.5,275.15,26
20110901|2011-02-18 12:00,18,275,275.75,274.4,274.4,7
20110901|2011-02-18 12:30,18,274.2,274.25,272.5,273.3,19
20110901|2011-02-22 02:30,22,277.3,278.8,277.3,278.8,15
20110901|2011-02-22 03:00,22,278.8,278.8,278.8,278.8,5
20110901|2011-02-22 03:30,22,279.25,279.25,279.2,279.2,2
20110901|2011-02-22 04:30,22,278.9,278.9,278.9,278.9,2
20110901|2011-02-22 05:00,22,278.5,278.6,278.2,278.2,8
20110901|2011-02-22 05:30,22,276.55,276.55,276.55,276.55,1
20110901|2011-02-22 06:00,22,277.2,277.45,276.2,277.05,23
20110901|2011-02-22 06:30,22,277.05,277.75,276.95,277.3,18
20110901|2011-02-22 07:00,22,277.2,280,277,278.1,12
20110901|2011-02-22 07:30,22,278.2,278.2,276.3,277,125
20110901|2011-02-22 08:00,22,277.3,278.55,277.3,278.3,26
20110901|2011-02-22 08:30,22,277.1,277.35,276.75,277.35,35
20110901|2011-02-22 09:00,22,277.2,277.9,277.2,277.9,14
20110901|2011-02-22 09:30,22,277.45,277.7,277.4,277.55,31
20110901|2011-02-22 10:00,22,277.7,278.5,277.7,278.5,17
20110901|2011-02-22 10:30,22,277.7,277.85,276.4,276.4,55
20110901|2011-02-22 11:00,22,276.4,276.4,273.3,274.2,167
20110901|2011-02-22 11:30,22,275.45,275.45,274.25,274.6,19
20110901|2011-02-22 12:00,22,275.3,277.2,275.25,277.15,44
20110901|2011-02-22 12:30,22,277.35,278.3,277.3,278.05,27
20110901|2011-02-23 02:30,23,278.1,278.25,275.35,275.35,11
20110901|2011-02-23 03:00,23,274.8,274.8,274.4,274.4,7
20110901|2011-02-23 03:30,23,274.95,274.95,274.9,274.9,8
20110901|2011-02-23 06:00,23,272.5,272.5,272.5,272.5,2
20110901|2011-02-23 07:00,23,273.75,274,273.7,273.8,7
20110901|2011-02-23 07:30,23,274.8,275.55,274.4,275.55,15
20110901|2011-02-23 08:00,23,275.15,275.4,272.35,272.4,96
20110901|2011-02-23 08:30,23,272.4,273.7,272.4,273,44
20110901|2011-02-23 09:00,23,273.35,273.35,272.45,273,22
20110901|2011-02-23 09:30,23,273.3,273.35,273,273.35,5
20110901|2011-02-23 10:00,23,273.3,275,273.3,275,12
20110901|2011-02-23 10:30,23,276.5,277,276.5,276.75,16
20110901|2011-02-23 11:00,23,276.85,276.85,274.9,275.25,8
20110901|2011-02-23 11:30,23,274.65,275.55,274.65,275.55,6
20110901|2011-02-23 12:00,23,273.95,274,272.4,272.55,40
20110901|2011-02-23 12:30,23,272.3,272.9,272,272.1,32
20110901|2011-02-24 02:30,24,272,272,271.5,271.5,22
20110901|2011-02-24 03:00,24,270.75,270.75,270.65,270.65,6
20110901|2011-02-24 03:30,24,271.1,271.1,270.75,270.9,7
20110901|2011-02-24 04:00,24,270,270.05,269.95,270.05,7
20110901|2011-02-24 04:30,24,272.2,272.8,272,272.8,20
20110901|2011-02-24 05:00,24,272.45,272.7,272.45,272.7,6
20110901|2011-02-24 06:30,24,271.3,272.6,271.3,272.6,19
20110901|2011-02-24 07:30,24,272.4,272.4,271.4,271.4,24
20110901|2011-02-24 08:00,24,270.7,271.4,270.7,270.7,15
20110901|2011-02-24 08:30,24,271.4,271.4,270.7,270.7,6
20110901|2011-02-24 09:00,24,269.5,269.5,265.55,265.95,63
20110901|2011-02-24 09:30,24,266.5,269,266.4,269,92
20110901|2011-02-24 10:00,24,268.75,268.75,268.25,268.25,8
20110901|2011-02-24 10:30,24,268.15,268.65,268.15,268.65,7
20110901|2011-02-24 11:00,24,268.5,268.5,268.2,268.2,3
20110901|2011-02-24 11:30,24,267.95,267.95,267.5,267.5,11
20110901|2011-02-24 12:00,24,267.6,268.1,267.6,268,14
20110901|2011-02-24 12:30,24,268.15,268.85,268.15,268.85,26
20110901|2011-02-25 02:30,25,270.75,270.75,268.35,268.55,63
20110901|2011-02-25 03:30,25,268.55,268.55,268.55,268.55,1
20110901|2011-02-25 04:30,25,268.5,268.5,267.9,267.9,12
20110901|2011-02-25 05:30,25,269.05,269.05,268.85,268.85,4
20110901|2011-02-25 06:00,25,268.75,268.75,268.7,268.7,4
20110901|2011-02-25 06:30,25,269.7,269.85,267.9,267.9,62
20110901|2011-02-25 07:00,25,268,269.65,267.95,269.4,14
20110901|2011-02-25 07:30,25,268.45,269.1,268.35,269.1,37
20110901|2011-02-25 08:00,25,268.35,269,268.25,269,6
20110901|2011-02-25 08:30,25,268.85,268.9,268.7,268.7,4
20110901|2011-02-25 09:00,25,268.6,270.55,268.6,269.15,46
20110901|2011-02-25 09:30,25,269.55,270.9,269.55,270.85,19
20110901|2011-02-25 10:00,25,270.2,270.45,270.05,270.45,12
20110901|2011-02-25 10:30,25,270.5,270.7,270.4,270.7,6
20110901|2011-02-25 11:00,25,270.2,270.2,270.2,270.2,1
20110901|2011-02-25 12:00,25,271.3,271.55,271.25,271.3,17
20110901|2011-02-25 12:30,25,270.9,270.9,270.55,270.55,4
20110901|2011-02-28 02:30,28,271.15,272.15,271.15,272.15,7
20110901|2011-02-28 04:30,28,273.85,273.85,273.8,273.8,2
20110901|2011-02-28 05:30,28,274.5,274.5,274.5,274.5,1
20110901|2011-02-28 06:00,28,274.5,274.5,274.4,274.4,11
20110901|2011-02-28 06:30,28,274.75,274.75,274.2,274.45,15
20110901|2011-02-28 07:00,28,274.45,277.25,274.3,277.25,53
20110901|2011-02-28 07:30,28,277.95,278.15,277.15,277.35,34
20110901|2011-02-28 08:00,28,277.6,277.6,276.3,276.65,24
20110901|2011-02-28 08:30,28,276.2,276.5,276.05,276.05,8
20110901|2011-02-28 09:00,28,276,276.2,275.25,276,13
20110901|2011-02-28 09:30,28,275.45,275.95,275.45,275.95,3
20110901|2011-02-28 10:00,28,276.95,276.95,276,276,7
20110901|2011-02-28 10:30,28,276.85,276.85,276.85,276.85,3
20110901|2011-02-28 11:00,28,275.75,276.25,275.75,276.25,10
20110901|2011-02-28 11:30,28,276.55,276.55,274.5,274.75,28
20110901|2011-02-28 12:00,28,275.15,275.3,274.65,274.95,15
20110901|2011-02-28 12:30,28,274.65,274.65,274.5,274.5,12
20110901|2011-03-01 02:30,1,275.7,276.9,275.7,276.9,3
20110901|2011-03-01 03:00,1,277.2,277.75,277.2,277.75,5
20110901|2011-03-01 06:30,1,276.75,276.75,276.75,276.75,3
20110901|2011-03-01 07:00,1,277.4,277.7,277.25,277.5,17
20110901|2011-03-01 07:30,1,277,277,276.6,276.6,7
20110901|2011-03-01 08:00,1,276.65,276.65,275.5,275.9,34
20110901|2011-03-01 08:30,1,276,276.95,275.8,276.95,15
20110901|2011-03-01 09:00,1,276.95,277.05,275.75,275.75,26
20110901|2011-03-01 09:30,1,275,275,275,275,1
20110901|2011-03-01 10:00,1,275.75,275.75,274.45,274.45,14
20110901|2011-03-01 10:30,1,274,274.3,269.95,272.65,43
20110901|2011-03-01 11:00,1,272.85,274.55,272.85,274.4,11
20110901|2011-03-01 11:30,1,273.6,273.7,271.75,271.9,34
20110901|2011-03-01 12:00,1,271.5,272.7,271.5,272.7,50
20110901|2011-03-01 12:30,1,272.55,272.6,272.35,272.35,14
20110901|2011-03-02 02:30,2,269.95,269.95,269,269,9
20110901|2011-03-02 03:00,2,269.7,270.1,269.7,270.1,5
20110901|2011-03-02 07:30,2,272.6,273,272.6,273,11
20110901|2011-03-02 08:00,2,272.75,272.75,272.05,272.3,17
20110901|2011-03-02 08:30,2,272.4,272.9,272.4,272.9,7
20110901|2011-03-02 09:00,2,273,274.5,273,273.85,20
20110901|2011-03-02 09:30,2,274.7,275,272.45,272.45,71
20110901|2011-03-02 10:00,2,271.5,271.5,270.55,270.85,36
20110901|2011-03-02 10:30,2,271.8,271.9,271.8,271.9,4
20110901|2011-03-02 11:00,2,271.9,271.95,271.9,271.95,7
20110901|2011-03-02 11:30,2,271.45,271.65,271,271.35,12
20110901|2011-03-02 12:00,2,271.9,272.2,271.9,272.2,8
20110901|2011-03-02 12:30,2,272.45,272.45,271.05,271.05,9
20110901|2011-03-03 02:30,3,271.95,271.95,271.95,271.95,1
20110901|2011-03-03 04:30,3,275.85,275.95,275.85,275.95,5
20110901|2011-03-03 05:30,3,275.7,275.7,275.25,275.25,9
20110901|2011-03-03 06:00,3,275.15,275.15,274.75,275.05,18
20110901|2011-03-03 06:30,3,275.25,275.4,274.75,274.85,13
20110901|2011-03-03 07:00,3,274.2,275,274.15,274.8,12
20110901|2011-03-03 07:30,3,275,276.25,275,276,47
20110901|2011-03-03 08:00,3,276.1,276.5,276,276,19
20110901|2011-03-03 08:30,3,275.8,276.05,275.8,276.05,11
20110901|2011-03-03 09:00,3,275.65,277.4,275.65,276.7,53
20110901|2011-03-03 09:30,3,277.3,277.4,277.15,277.4,18
20110901|2011-03-03 10:00,3,277.2,277.4,276.8,276.8,24
20110901|2011-03-03 10:30,3,276.8,276.8,276.8,276.8,6
20110901|2011-03-03 11:30,3,276.35,276.7,276.2,276.7,24
20110901|2011-03-03 12:00,3,276.45,277.6,276.45,277.6,23
20110901|2011-03-03 12:30,3,277.3,279.05,277.3,278.2,46
20110901|2011-03-04 02:30,4,277.6,280.15,277.6,280.15,17
20110901|2011-03-04 03:00,4,279.9,279.9,279.85,279.85,3
20110901|2011-03-04 04:30,4,279.85,279.85,279.85,279.85,1
20110901|2011-03-04 05:00,4,279.2,279.2,279.2,279.2,2
20110901|2011-03-04 06:30,4,279.5,279.5,279.3,279.35,31
20110901|2011-03-04 07:00,4,279.7,281.8,279.55,281,29
20110901|2011-03-04 07:30,4,277.95,277.95,277.95,277.95,1
20110901|2011-03-04 08:00,4,278.35,278.75,278.35,278.75,2
20110901|2011-03-04 08:30,4,278.55,279,278.55,278.6,12
20110901|2011-03-04 09:00,4,278.5,278.5,277.65,277.65,22
20110901|2011-03-04 09:30,4,277.85,278.05,276.35,276.35,38
20110901|2011-03-04 10:00,4,276.35,276.35,276,276.2,13
20110901|2011-03-04 11:00,4,276.55,276.55,276.5,276.5,6
20110901|2011-03-04 11:30,4,276,276,275.6,275.6,11
20110901|2011-03-04 12:00,4,276.6,276.6,274.15,275.95,29
20110901|2011-03-04 12:30,4,276.2,276.35,276.2,276.35,6
20110901|2011-03-07 02:30,7,277.4,278,277.4,278,3
20110901|2011-03-07 05:30,7,277.2,277.9,277.2,277.9,7
20110901|2011-03-07 06:00,7,278.95,278.95,278.95,278.95,1
20110901|2011-03-07 06:30,7,278.85,278.85,278.85,278.85,1
20110901|2011-03-07 07:00,7,279,279.2,278.8,279,17
20110901|2011-03-07 07:30,7,279,279.95,279,279.85,16
20110901|2011-03-07 08:00,7,280.8,280.8,280.8,280.8,1
20110901|2011-03-07 08:30,7,280,280.4,280,280.4,10
20110901|2011-03-07 09:00,7,280.7,281,280.7,281,12
20110901|2011-03-07 09:30,7,281,283.75,281,283.55,13
20110901|2011-03-07 10:00,7,283.65,284,282.8,282.8,18
20110901|2011-03-07 10:30,7,281.8,282.05,281.8,281.9,5
20110901|2011-03-07 11:00,7,282.1,282.45,282.1,282.45,4
20110901|2011-03-07 11:30,7,282.95,283.45,282.95,283.45,2
20110901|2011-03-07 12:00,7,282.65,284.35,281.6,284.35,17
20110901|2011-03-07 12:30,7,284,284.7,284,284.7,3
20110901|2011-03-08 02:30,8,285,286.3,285,286.3,3
20110901|2011-03-08 03:30,8,286.3,286.3,286.3,286.3,3
20110901|2011-03-08 04:00,8,286.75,286.75,286.45,286.45,3
20110901|2011-03-08 04:30,8,287.1,288.4,287.1,288.4,37
20110901|2011-03-08 05:00,8,288.3,288.3,288.3,288.3,1
20110901|2011-03-08 06:00,8,287.2,287.2,287.2,287.2,6
20110901|2011-03-08 06:30,8,287.45,287.6,287.35,287.35,27
20110901|2011-03-08 07:00,8,287.5,287.5,286.75,286.85,7
20110901|2011-03-08 07:30,8,286.55,286.7,285.9,286.7,8
20110901|2011-03-08 08:00,8,286.7,286.7,285.45,286.7,26
20110901|2011-03-08 08:30,8,286.2,286.2,285.9,286.2,11
20110901|2011-03-08 09:00,8,286,286,285.7,285.7,3
20110901|2011-03-08 09:30,8,286.75,286.75,286.65,286.65,5
20110901|2011-03-08 10:00,8,286.9,287.25,286.9,287.2,28
20110901|2011-03-08 10:30,8,288.15,288.15,287.6,288.05,17
20110901|2011-03-08 11:00,8,289,290.2,289,290.2,6
20110901|2011-03-08 11:30,8,289.9,289.9,289.9,289.9,5
20110901|2011-03-08 12:00,8,290.1,291.05,290.1,290.5,34
20110901|2011-03-08 12:30,8,290.55,291.05,290.55,291.05,13
20110901|2011-03-09 02:30,9,292.2,292.2,292.05,292.05,31
20110901|2011-03-09 03:00,9,293.7,293.7,293.7,293.7,1
20110901|2011-03-09 05:30,9,293.5,294.3,293.5,294.3,12
20110901|2011-03-09 06:00,9,295,295,294.95,294.95,7
20110901|2011-03-09 06:30,9,296.2,296.2,294.9,294.9,40
20110901|2011-03-09 07:00,9,294.9,295.5,294.7,295.5,32
20110901|2011-03-09 08:00,9,294.5,294.6,294.5,294.6,5
20110901|2011-03-09 08:30,9,295,295.2,294.5,294.5,41
20110901|2011-03-09 09:00,9,295.5,298.75,294.95,297.75,36
20110901|2011-03-09 09:30,9,297.1,299.35,297.05,299.35,42
20110901|2011-03-09 10:00,9,298.8,298.8,296.45,297.35,150
20110901|2011-03-09 10:30,9,297.5,297.5,295.8,296.45,34
20110901|2011-03-09 11:00,9,296.3,297.2,296.3,296.6,14
20110901|2011-03-09 11:30,9,296.8,298.6,296.8,297.45,42
20110901|2011-03-09 12:00,9,297.2,298.6,297.2,298.6,34
20110901|2011-03-09 12:30,9,297.05,297.1,297.05,297.1,6
20110901|2011-03-10 02:30,10,298.6,298.6,296.05,296.1,8
20110901|2011-03-10 03:00,10,295.5,295.5,294.95,294.95,11
20110901|2011-03-10 04:00,10,294.45,294.75,294.45,294.75,3
20110901|2011-03-10 04:30,10,294.35,294.35,294.2,294.2,3
20110901|2011-03-10 05:30,10,294.65,294.65,294.65,294.65,2
20110901|2011-03-10 06:00,10,294.1,294.3,294,294,8
20110901|2011-03-10 06:30,10,294.1,294.35,294.1,294.35,3
20110901|2011-03-10 07:00,10,292.8,292.8,290.65,290.65,8
20110901|2011-03-10 07:30,10,290,292.3,287.45,290.5,103
20110901|2011-03-10 08:00,10,290.5,291.55,289.6,291.25,29
20110901|2011-03-10 08:30,10,290.9,290.9,290.55,290.55,2
20110901|2011-03-10 09:00,10,289.75,290.2,289.75,290.2,2
20110901|2011-03-10 09:30,10,289.4,289.4,288.55,288.55,3
20110901|2011-03-10 10:00,10,289.75,290.35,289.7,290.35,5
20110901|2011-03-10 10:30,10,290.25,290.3,288.65,288.65,6
20110901|2011-03-10 11:30,10,288.8,288.8,284.55,284.55,90
20110901|2011-03-10 12:00,10,284.85,285,283.2,284.35,101
20110901|2011-03-10 12:30,10,284.15,284.2,283.5,283.5,6
20110901|2011-03-11 02:30,11,284.5,284.5,284.5,284.5,4
20110901|2011-03-11 03:00,11,282.6,282.6,280.85,281.15,19
20110901|2011-03-11 03:30,11,281,281,281,281,1
20110901|2011-03-11 04:30,11,280.75,280.75,280.75,280.75,1
20110901|2011-03-11 05:00,11,279.85,279.85,279.85,279.85,3
20110901|2011-03-11 05:30,11,278.4,278.4,278.4,278.4,4
20110901|2011-03-11 06:00,11,278,278.4,278,278.4,11
20110901|2011-03-11 06:30,11,277.7,277.7,277.65,277.65,2
20110901|2011-03-11 07:00,11,278.1,279.1,278.1,279.1,16
20110901|2011-03-11 07:30,11,282,282,280,280.4,37
20110901|2011-03-11 08:00,11,281.1,281.1,281.1,281.1,2
20110901|2011-03-11 08:30,11,278.95,280,278.95,279.9,13
20110901|2011-03-11 09:00,11,277.85,277.9,277.25,277.25,8
20110901|2011-03-11 09:30,11,277.55,277.55,277.55,277.55,1
20110901|2011-03-11 10:00,11,278.55,278.8,277.85,278,37
20110901|2011-03-11 10:30,11,278.1,278.2,278,278.2,7
20110901|2011-03-11 11:00,11,278.3,278.3,278.15,278.2,5
20110901|2011-03-11 11:30,11,278,278.85,277.9,278.85,32
20110901|2011-03-11 12:00,11,278.4,279.1,276.9,278.55,67
20110901|2011-03-11 12:30,11,278.45,278.85,278.35,278.55,25
20110901|2011-03-14 04:30,14,276.2,276.2,275,275,8
20110901|2011-03-14 06:00,14,275.8,275.8,275.8,275.8,1
20110901|2011-03-14 06:30,14,274.1,274.1,274.1,274.1,10
20110901|2011-03-14 07:00,14,273.5,273.75,273,273.55,15
20110901|2011-03-14 07:30,14,273.35,279.1,273.05,279.1,38
20110901|2011-03-14 08:00,14,276.4,277.5,276.3,277.5,18
20110901|2011-03-14 08:30,14,277.05,277.05,275.3,275.4,13
20110901|2011-03-14 09:00,14,275,275,275,275,1
20110901|2011-03-14 09:30,14,273.7,274.45,273.35,274.3,14
20110901|2011-03-14 10:00,14,274.2,274.2,273.2,273.2,4
20110901|2011-03-14 10:30,14,273.15,274.15,273.15,273.75,12
20110901|2011-03-14 11:00,14,275.95,277.3,275.95,276.25,8
20110901|2011-03-14 11:30,14,276.5,277.15,276.5,276.5,7
20110901|2011-03-14 12:00,14,275.8,277,275.8,276.55,13
20110901|2011-03-14 12:30,14,277.85,278.05,277.85,278.05,4
20110901|2011-03-15 03:30,15,276.6,276.6,273.5,275,55
20110901|2011-03-15 04:00,15,274.9,274.9,274.9,274.9,1
20110901|2011-03-15 04:30,15,274.05,274.05,274.05,274.05,2
20110901|2011-03-15 05:00,15,273.5,273.5,270.8,270.8,14
20110901|2011-03-15 06:00,15,271.55,271.7,270.85,271.15,8
20110901|2011-03-15 06:30,15,270.95,270.95,269.7,270,60
20110901|2011-03-15 07:00,15,270,270.5,267.35,267.5,66
20110901|2011-03-15 07:30,15,267.45,267.45,264.85,266.7,63
20110901|2011-03-15 08:00,15,266.95,267,266.15,267,39
20110901|2011-03-15 08:30,15,266.5,268,266.25,267.55,36
20110901|2011-03-15 09:00,15,267.5,270,267.4,269.6,42
20110901|2011-03-15 09:30,15,269.5,270.6,268.65,269.9,64
20110901|2011-03-15 10:00,15,268.55,268.7,266.5,266.55,33
20110901|2011-03-15 10:30,15,266.8,266.8,265.5,265.5,52
20110901|2011-03-15 11:00,15,265.05,267,265.05,266.95,14
20110901|2011-03-15 11:30,15,266.95,267.35,266.35,267.35,8
20110901|2011-03-15 12:00,15,266.4,266.7,266.4,266.65,8
20110901|2011-03-15 12:30,15,268.3,268.3,267.5,267.5,15
20110901|2011-03-16 03:30,16,270,270,270,270,1
20110901|2011-03-16 04:00,16,273.75,273.95,273.75,273.95,5
20110901|2011-03-16 06:00,16,273.35,273.35,273.35,273.35,6
20110901|2011-03-16 06:30,16,272.7,272.7,272.7,272.7,1
20110901|2011-03-16 07:00,16,271.05,271.05,270.9,271,8
20110901|2011-03-16 07:30,16,271.85,272.2,271.85,271.85,14
20110901|2011-03-16 08:00,16,272.35,273,272.05,272.05,19
20110901|2011-03-16 08:30,16,272.15,273.4,272,273.4,82
20110901|2011-03-16 09:00,16,274.3,274.3,272.65,272.7,33
20110901|2011-03-16 09:30,16,272.25,272.75,271.8,272.75,25
20110901|2011-03-16 10:00,16,271.8,271.9,271.15,271.3,74
20110901|2011-03-16 10:30,16,273,273.75,273,273.75,17
20110901|2011-03-16 11:00,16,273.8,273.8,272.35,273.15,35
20110901|2011-03-16 11:30,16,272.75,273,272.3,272.3,16
20110901|2011-03-16 12:00,16,272.25,272.25,269.05,269.3,66
20110901|2011-03-16 12:30,16,269.8,270.6,268.5,268.5,61
20110901|2011-03-17 03:30,17,271.3,273,270.2,273,21
20110901|2011-03-17 04:00,17,273.35,273.4,273,273,11
20110901|2011-03-17 04:30,17,273,273,273,273,3
20110901|2011-03-17 05:00,17,273.45,273.45,273.2,273.2,26
20110901|2011-03-17 05:30,17,272.55,272.55,272.55,272.55,4
20110901|2011-03-17 06:30,17,273.25,273.35,272.95,273.35,8
20110901|2011-03-17 07:00,17,271.25,273.95,271.25,273.95,44
20110901|2011-03-17 07:30,17,273.9,275.85,273.9,275.25,17
20110901|2011-03-17 08:00,17,275,275,274,274,7
20110901|2011-03-17 08:30,17,274.5,274.5,272.7,272.85,29
20110901|2011-03-17 09:00,17,273.7,274.75,273.5,274.75,12
20110901|2011-03-17 09:30,17,275.25,275.9,275.25,275.5,13
20110901|2011-03-17 10:00,17,276.05,276.3,275.5,276.3,18
20110901|2011-03-17 10:30,17,275.3,277.4,275.3,277.4,40
20110901|2011-03-17 11:00,17,277.1,278,277,277.8,22
20110901|2011-03-17 11:30,17,277.5,277.85,277.5,277.85,9
20110901|2011-03-17 12:00,17,275.1,275.45,274.85,275.45,32
20110901|2011-03-17 12:30,17,274.95,276.9,274.95,276.9,13
20110901|2011-03-18 03:30,18,277.5,279.75,277.5,279.75,38
20110901|2011-03-18 04:00,18,280.5,280.8,280.2,280.2,31
20110901|2011-03-18 04:30,18,280.6,280.6,280.6,280.6,30
20110901|2011-03-18 05:30,18,278.65,278.65,278.65,278.65,2
20110901|2011-03-18 06:00,18,279.4,279.9,279.4,279.9,4
20110901|2011-03-18 06:30,18,279.15,279.15,278.95,278.95,2
20110901|2011-03-18 07:00,18,279.15,281,279.1,280.6,28
20110901|2011-03-18 07:30,18,279.9,279.9,278.9,279.1,19
20110901|2011-03-18 08:00,18,279.55,279.9,279.2,279.2,38
20110901|2011-03-18 08:30,18,279.3,279.3,279,279,11
20110901|2011-03-18 09:00,18,278,278.5,276.7,277.95,15
20110901|2011-03-18 10:00,18,279.5,279.5,279,279,2
20110901|2011-03-18 10:30,18,278.9,279.7,278.65,278.7,23
20110901|2011-03-18 11:00,18,278.6,278.6,278.6,278.6,1
20110901|2011-03-18 11:30,18,279.2,279.2,278.75,278.75,7
20110901|2011-03-18 12:00,18,278.8,281.65,278.7,279.55,34
20110901|2011-03-18 12:30,18,281.1,282.05,280.9,282.05,21
20110901|2011-03-21 03:30,21,282.3,283,282.3,283,4
20110901|2011-03-21 06:00,21,284.3,284.85,284.3,284.85,5
20110901|2011-03-21 07:00,21,281.35,282.8,281.35,282.8,3
20110901|2011-03-21 07:30,21,283.35,283.45,282.9,282.9,3
20110901|2011-03-21 08:00,21,280.75,280.85,280.6,280.6,12
20110901|2011-03-21 08:30,21,280.35,282,280.35,282,10
20110901|2011-03-21 09:00,21,282.1,282.1,282.05,282.05,2
20110901|2011-03-21 09:30,21,281.2,281.2,280,280,23
20110901|2011-03-21 10:00,21,280.95,282,280.95,282,37
20110901|2011-03-21 10:30,21,281.3,281.4,281.3,281.4,3
20110901|2011-03-21 11:00,21,282,282.5,281.8,281.8,20
20110901|2011-03-21 11:30,21,282.05,282.05,282,282,2
20110901|2011-03-21 12:00,21,281.8,282.4,279.95,280.05,15
20110901|2011-03-21 12:30,21,280.8,281.3,280.7,281.3,6
20110901|2011-03-22 03:30,22,280.55,281.45,280.55,281.45,5
20110901|2011-03-22 04:00,22,281.45,281.45,281.35,281.35,2
20110901|2011-03-22 04:30,22,278.05,278.3,277.75,278.3,15
20110901|2011-03-22 05:00,22,278.6,279.25,278.55,279.2,16
20110901|2011-03-22 06:00,22,279.3,280,279.3,280,59
20110901|2011-03-22 06:30,22,279.75,279.8,279.25,279.4,36
20110901|2011-03-22 07:00,22,279.4,279.4,277.8,277.95,31
20110901|2011-03-22 07:30,22,277.25,277.3,277.25,277.3,3
20110901|2011-03-22 08:00,22,276.25,277,275.7,277,38
20110901|2011-03-22 08:30,22,276.85,277.05,276.85,276.9,12
20110901|2011-03-22 09:00,22,276.9,277.1,276.2,277.1,25
20110901|2011-03-22 09:30,22,276.8,277,272.6,274.35,31
20110901|2011-03-22 10:00,22,274.6,275.1,274.6,275.05,13
20110901|2011-03-22 10:30,22,274.95,274.95,274.05,274.05,6
20110901|2011-03-22 11:00,22,275,275.2,275,275.2,4
20110901|2011-03-22 11:30,22,275,275,274.6,274.85,6
20110901|2011-03-22 12:00,22,275.5,277.9,275.5,277.9,74
20110901|2011-03-22 12:30,22,277.75,278,277.75,278,14
20110901|2011-03-23 03:30,23,276.75,276.75,276.55,276.55,6
20110901|2011-03-23 04:00,23,277,277,277,277,1
20110901|2011-03-23 05:00,23,277.75,277.75,277.75,277.75,1
20110901|2011-03-23 05:30,23,278.9,278.9,278.9,278.9,1
20110901|2011-03-23 06:30,23,277.75,277.75,276.95,277,12
20110901|2011-03-23 07:00,23,275.05,275.25,274.3,275,46
20110901|2011-03-23 07:30,23,274.9,275,274,274.7,48
20110901|2011-03-23 08:00,23,274.5,274.5,273.55,273.55,8
20110901|2011-03-23 09:00,23,274.3,274.3,274.3,274.3,3
20110901|2011-03-23 09:30,23,273.6,273.9,273.6,273.9,3
20110901|2011-03-23 10:00,23,273.9,274.45,273.9,273.9,10
20110901|2011-03-23 10:30,23,274.05,274.05,273.6,273.8,11
20110901|2011-03-23 11:00,23,273.75,273.85,273.35,273.85,31
20110901|2011-03-23 11:30,23,273.85,274.2,273.7,273.95,50
20110901|2011-03-23 12:00,23,273.9,274.25,272.9,272.9,43
20110901|2011-03-23 12:30,23,273.05,273.85,272.95,273.5,65
20110901|2011-03-24 03:30,24,274,274,271,271,46
20110901|2011-03-24 04:00,24,271.1,271.1,269.7,269.7,12
20110901|2011-03-24 05:30,24,271,271,270.95,270.95,3
20110901|2011-03-24 06:30,24,270.55,270.55,269.45,269.7,59
20110901|2011-03-24 07:00,24,269.45,270.5,269.25,270.2,37
20110901|2011-03-24 07:30,24,269.9,270.2,269.9,269.9,5
20110901|2011-03-24 08:00,24,269.5,269.65,268.85,269.5,49
20110901|2011-03-24 08:30,24,269.5,269.7,264.9,266.45,176
20110901|2011-03-24 09:00,24,266.55,266.95,265.7,266.6,114
20110901|2011-03-24 09:30,24,266.4,270.1,266.4,270,51
20110901|2011-03-24 10:00,24,269.95,270.6,269.5,269.5,40
20110901|2011-03-24 10:30,24,269.45,269.45,268,268,40
20110901|2011-03-24 11:00,24,268.4,268.6,267.35,267.35,12
20110901|2011-03-24 11:30,24,267.5,268.35,267.5,268.35,3
20110901|2011-03-24 12:00,24,269.45,270.45,269.45,270.45,36
20110901|2011-03-24 12:30,24,270.85,271.5,270.85,271.3,18
20110901|2011-03-25 03:30,25,271.5,274,271.5,274,9
20110901|2011-03-25 04:30,25,272.95,272.95,272.95,272.95,2
20110901|2011-03-25 05:00,25,272.75,272.75,272.55,272.55,20
20110901|2011-03-25 05:30,25,272.3,272.3,272.3,272.3,1
20110901|2011-03-25 06:00,25,272.05,272.05,272.05,272.05,4
20110901|2011-03-25 06:30,25,273.5,273.5,273.5,273.5,5
20110901|2011-03-25 07:00,25,272.2,272.2,272,272,31
20110901|2011-03-25 07:30,25,271.75,271.75,271.15,271.15,21
20110901|2011-03-25 08:00,25,271,271,271,271,1
20110901|2011-03-25 08:30,25,271.7,271.9,271.45,271.75,44
20110901|2011-03-25 09:00,25,271.75,272.6,271.75,272.6,19
20110901|2011-03-25 09:30,25,273.05,273.15,272.35,273,19
20110901|2011-03-25 10:00,25,273,273.55,272.95,273.55,14
20110901|2011-03-25 10:30,25,273.4,273.45,273.4,273.45,6
20110901|2011-03-25 11:00,25,272.45,272.45,271.55,271.55,4
20110901|2011-03-25 11:30,25,271.55,271.65,271,271.65,20
20110901|2011-03-25 12:00,25,271.9,273.5,271.9,273.25,53
20110901|2011-03-25 12:30,25,273.3,273.4,273.3,273.4,2
20110901|2011-03-28 02:30,28,273.95,273.95,269.3,269.8,25
20110901|2011-03-28 04:00,28,270.3,270.5,270.3,270.5,12
20110901|2011-03-28 04:30,28,270.45,270.45,270.45,270.45,2
20110901|2011-03-28 07:00,28,269.2,269.6,268.35,269.55,18
20110901|2011-03-28 07:30,28,269.8,269.8,267.7,269.5,39
20110901|2011-03-28 08:00,28,269.9,270.5,269.4,270.5,50
20110901|2011-03-28 08:30,28,270.5,270.5,270.2,270.35,13
20110901|2011-03-28 09:00,28,270.3,270.3,269.45,269.45,38
20110901|2011-03-28 09:30,28,269.4,269.9,269,269.15,26
20110901|2011-03-28 10:00,28,269.25,269.55,269.05,269.55,13
20110901|2011-03-28 10:30,28,269.3,271.05,269.3,271.05,26
20110901|2011-03-28 11:00,28,271.05,271.05,270.15,270.4,51
20110901|2011-03-28 11:30,28,270.35,270.95,270.35,270.95,15
20110901|2011-03-28 12:00,28,271.1,271.1,268.65,268.65,32
20110901|2011-03-28 12:30,28,268.8,269,268.6,269,29
20110901|2011-03-29 02:30,29,268.4,268.4,265.8,266.8,64
20110901|2011-03-29 03:00,29,266.8,266.8,266.4,266.4,7
20110901|2011-03-29 03:30,29,266.5,266.6,266.4,266.4,7
20110901|2011-03-29 04:00,29,266.4,266.5,266.35,266.35,25
20110901|2011-03-29 04:30,29,266.2,266.2,266.2,266.2,5
20110901|2011-03-29 05:00,29,264.75,264.75,262.75,264.05,39
20110901|2011-03-29 05:30,29,263.4,264.15,263.25,263.25,16
20110901|2011-03-29 06:00,29,262.5,264.2,262.5,264.2,20
20110901|2011-03-29 07:00,29,263.75,264.5,263.15,264.5,65
20110901|2011-03-29 07:30,29,264.35,265.65,264.3,265.35,40
20110901|2011-03-29 08:00,29,266.35,267.6,266,266,23
20110901|2011-03-29 08:30,29,266.3,266.5,266.3,266.5,2
20110901|2011-03-29 09:00,29,266.4,266.6,266.15,266.15,43
20110901|2011-03-29 09:30,29,266.7,267.2,266.7,267,136
20110901|2011-03-29 10:00,29,266.35,267.05,266.3,267,13
20110901|2011-03-29 10:30,29,266.85,267.1,266.5,266.75,42
20110901|2011-03-29 11:00,29,267,267.2,266.1,266.1,33
20110901|2011-03-29 11:30,29,266.05,266.4,265.75,265.8,31
20110901|2011-03-29 12:00,29,265.3,266.4,265,266.25,73
20110901|2011-03-29 12:30,29,266.35,267,266.35,266.7,13
20110901|2011-03-30 02:30,30,267.4,268.2,267.4,268.2,12
20110901|2011-03-30 03:00,30,265.7,265.7,265.7,265.7,6
20110901|2011-03-30 03:30,30,266.9,266.9,265.8,266.3,13
20110901|2011-03-30 04:00,30,266.15,266.2,265.95,265.95,14
20110901|2011-03-30 04:30,30,265.95,265.95,263.95,264,45
20110901|2011-03-30 05:00,30,264.15,264.2,264.1,264.2,4
20110901|2011-03-30 05:30,30,264.7,264.7,264.7,264.7,4
20110901|2011-03-30 06:00,30,265.1,265.25,265.1,265.25,13
20110901|2011-03-30 06:30,30,265.9,266.5,265.45,265.6,29
20110901|2011-03-30 07:00,30,266.2,267.35,266,267.15,31
20110901|2011-03-30 07:30,30,267.15,267.5,266.7,266.7,24
20110901|2011-03-30 08:00,30,268.55,268.9,268.35,268.9,21
20110901|2011-03-30 08:30,30,268.5,268.5,268.05,268.05,18
20110901|2011-03-30 09:00,30,267.6,267.6,266.55,266.9,8
20110901|2011-03-30 09:30,30,267.45,268.45,267.35,268.3,46
20110901|2011-03-30 10:00,30,268.15,269.3,267.75,269.3,29
20110901|2011-03-30 10:30,30,269.65,270.45,269.05,269.7,60
20110901|2011-03-30 11:00,30,269.8,270,269.5,269.55,21
20110901|2011-03-30 11:30,30,269.85,270.2,269.85,270.15,17
20110901|2011-03-30 12:00,30,270.3,270.3,269.45,269.75,31
20110901|2011-03-30 12:30,30,269.65,269.95,269.4,269.95,37
20110901|2011-03-31 02:30,31,269.9,270.75,269.9,270.05,8
20110901|2011-03-31 03:00,31,270.25,270.4,270.2,270.4,4
20110901|2011-03-31 03:30,31,270.4,270.75,270.4,270.75,17
20110901|2011-03-31 04:00,31,271.2,271.35,271.15,271.15,6
20110901|2011-03-31 04:30,31,271.55,271.65,271.55,271.65,4
20110901|2011-03-31 05:30,31,271,271.1,271,271.1,3
20110901|2011-03-31 06:30,31,271.1,271.1,271.1,271.1,6
20110901|2011-03-31 07:00,31,271.4,271.9,271.35,271.6,17
20110901|2011-03-31 07:30,31,271.9,272.3,271.7,272,23
20110901|2011-03-31 08:00,31,271.75,271.75,269.85,270.3,40
20110901|2011-03-31 08:30,31,270.4,271.2,270.4,271.2,16
20110901|2011-03-31 09:00,31,270.8,270.8,270.55,270.7,7
20110901|2011-03-31 09:30,31,270.7,270.7,268.3,269,23
20110901|2011-03-31 10:00,31,268.05,268.75,267,267.7,47
20110901|2011-03-31 10:30,31,268,268,267.5,267.85,16
20110901|2011-03-31 11:00,31,268.05,269,267.9,268.3,18
20110901|2011-03-31 11:30,31,268.2,268.2,268.2,268.2,1
20110901|2011-03-31 12:00,31,268.65,269.55,268.65,269.55,18
20110901|2011-03-31 12:30,31,269.7,270.7,269.6,270.7,39
20110901|2011-04-01 02:30,1,270.7,270.7,269.95,270.45,83
20110901|2011-04-01 03:00,1,270.5,271,270.5,270.5,51
20110901|2011-04-01 03:30,1,271,271.05,271,271.05,7
20110901|2011-04-01 04:00,1,271.05,271.05,271.05,271.05,2
20110901|2011-04-01 04:30,1,271,271.05,271,271.05,6
20110901|2011-04-01 05:00,1,270.4,270.4,269.35,269.35,17
20110901|2011-04-01 05:30,1,269.6,269.95,269.6,269.8,22
20110901|2011-04-01 06:00,1,269.8,269.8,269.8,269.8,1
20110901|2011-04-01 06:30,1,269.5,269.5,269.5,269.5,1
20110901|2011-04-01 07:00,1,268.6,269.95,268.6,269.95,27
20110901|2011-04-01 07:30,1,268.6,268.8,267.8,268.4,75
20110901|2011-04-01 08:00,1,268.15,268.15,266.75,267.6,142
20110901|2011-04-01 08:30,1,267.2,267.2,265.25,265.5,129
20110901|2011-04-01 09:00,1,266.45,267.6,266.45,267.6,9
20110901|2011-04-01 09:30,1,267.85,267.85,266.8,266.8,49
20110901|2011-04-01 10:00,1,267,267,266.8,266.8,18
20110901|2011-04-01 10:30,1,267.5,267.5,265.85,265.85,33
20110901|2011-04-01 11:00,1,265.3,265.6,264,264.45,72
20110901|2011-04-01 11:30,1,264.5,265.6,264.5,265.55,4
20110901|2011-04-01 12:00,1,265.95,265.95,264.65,265.15,49
20110901|2011-04-01 12:30,1,264.8,265.5,264.8,265.35,10
20110901|2011-04-04 02:30,4,265,265.5,265,265.4,16
20110901|2011-04-04 03:00,4,265.05,265.2,265.05,265.2,18
20110901|2011-04-04 03:30,4,265.45,265.45,265.45,265.45,1
20110901|2011-04-04 04:00,4,265.2,265.2,263.6,263.6,21
20110901|2011-04-04 04:30,4,264.95,264.95,264.7,264.75,4
20110901|2011-04-04 05:00,4,265.25,265.25,265.25,265.25,1
20110901|2011-04-04 05:30,4,264.5,264.5,264.35,264.35,2
20110901|2011-04-04 06:00,4,263.75,263.75,263.75,263.75,2
20110901|2011-04-04 06:30,4,263.7,263.75,263.7,263.75,5
20110901|2011-04-04 07:00,4,263.2,264.75,263.2,264.75,5
20110901|2011-04-04 07:30,4,265,265.6,264.85,265.5,69
20110901|2011-04-04 08:00,4,265,265,264.35,264.35,8
20110901|2011-04-04 08:30,4,264.25,264.25,264.2,264.2,2
20110901|2011-04-04 09:00,4,264.65,265,264.4,264.4,10
20110901|2011-04-04 09:30,4,263.9,264.55,263.9,264.5,6
20110901|2011-04-04 10:00,4,264.1,264.6,264,264.6,8
20110901|2011-04-04 10:30,4,264.5,264.5,264.35,264.35,4
20110901|2011-04-04 11:00,4,264.55,264.85,264.55,264.85,11
20110901|2011-04-04 11:30,4,264.8,265.1,264.8,265.1,5
20110901|2011-04-04 12:00,4,265,265,260.55,260.9,445
20110901|2011-04-04 12:30,4,261,261.4,260.8,261.4,100
20110901|2011-04-05 02:30,5,260.4,260.4,259.7,259.85,50
20110901|2011-04-05 03:00,5,260.95,261.55,260.95,261.55,2
20110901|2011-04-05 03:30,5,261.15,261.15,261.15,261.15,20
20110901|2011-04-05 04:00,5,260.7,260.7,260.45,260.5,23
20110901|2011-04-05 04:30,5,260.3,260.3,260,260,8
20110901|2011-04-05 05:00,5,260,260,259.75,259.9,50
20110901|2011-04-05 05:30,5,260.05,260.05,260.05,260.05,2
20110901|2011-04-05 06:00,5,260,260,259.4,259.5,55
20110901|2011-04-05 06:30,5,259.9,260.45,259.9,260.45,9
20110901|2011-04-05 07:00,5,261,261.8,260.85,261.8,35
20110901|2011-04-05 07:30,5,262,262,260.25,260.75,46
20110901|2011-04-05 08:00,5,260.5,261.05,260.5,260.95,31
20110901|2011-04-05 08:30,5,260.9,261.3,260.75,261.15,26
20110901|2011-04-05 09:00,5,260.85,262.1,260.8,262,22
20110901|2011-04-05 09:30,5,261.55,261.75,261.4,261.6,9
20110901|2011-04-05 10:00,5,261,261,261,261,6
20110901|2011-04-05 10:30,5,261.85,268.4,261.85,267.25,120
20110901|2011-04-05 11:00,5,267.15,271,266.65,270.95,64
20110901|2011-04-05 11:30,5,271.3,272.15,271,272.1,41
20110901|2011-04-05 12:00,5,273.25,274.5,272.5,273.15,65
20110901|2011-04-05 12:30,5,272.85,272.85,272.35,272.35,8
20110901|2011-04-06 02:30,6,273.2,273.8,273.15,273.8,32
20110901|2011-04-06 03:00,6,273.5,273.9,272.6,272.6,19
20110901|2011-04-06 04:30,6,272.3,272.3,272.3,272.3,2
20110901|2011-04-06 05:00,6,272.7,272.8,272.7,272.8,4
20110901|2011-04-06 05:30,6,271.75,271.8,271.75,271.8,4
20110901|2011-04-06 06:30,6,271.5,271.5,271.35,271.5,19
20110901|2011-04-06 07:00,6,271.5,274.3,271.45,272.85,64
20110901|2011-04-06 07:30,6,272.4,273.3,272.4,273.1,28
20110901|2011-04-06 08:00,6,273.6,273.95,272.6,272.6,27
20110901|2011-04-06 08:30,6,272.75,272.75,271.35,271.5,34
20110901|2011-04-06 09:00,6,271.5,271.5,270.9,270.9,5
20110901|2011-04-06 09:30,6,271.4,271.6,270.45,270.45,16
20110901|2011-04-06 10:00,6,270,270.9,269.4,270.9,18
20110901|2011-04-06 10:30,6,270.4,271.25,270,271.25,23
20110901|2011-04-06 11:00,6,270.55,271.2,269.95,270.65,17
20110901|2011-04-06 11:30,6,270.35,270.4,270.35,270.4,2
20110901|2011-04-06 12:00,6,270.4,270.4,269.95,270.3,26
20110901|2011-04-06 12:30,6,270.65,270.95,269.9,269.9,24
20110901|2011-04-07 02:30,7,270.75,270.8,270.65,270.8,9
20110901|2011-04-07 03:00,7,271.3,272,271.3,271.4,74
20110901|2011-04-07 03:30,7,271.45,271.75,271.45,271.75,2
20110901|2011-04-07 04:00,7,272.4,272.4,272.4,272.4,4
20110901|2011-04-07 04:30,7,273.15,273.35,273.15,273.35,8
20110901|2011-04-07 06:00,7,273.2,273.6,273.2,273.6,21
20110901|2011-04-07 06:30,7,273.8,276.35,273.8,275.45,13
20110901|2011-04-07 07:00,7,275.95,278.15,275.95,278.05,120
20110901|2011-04-07 07:30,7,278.5,279.7,278.2,278.4,99
20110901|2011-04-07 08:00,7,278.8,278.8,278.1,278.7,33
20110901|2011-04-07 08:30,7,278.55,279.05,278.3,279.05,56
20110901|2011-04-07 09:00,7,278.8,280.95,278,280.15,71
20110901|2011-04-07 09:30,7,279.2,279.35,274.3,278.45,68
20110901|2011-04-07 10:00,7,277.8,278.7,277.5,277.9,77
20110901|2011-04-07 10:30,7,277.55,278.25,277.25,278.25,58
20110901|2011-04-07 11:00,7,278.15,278.7,278,278.7,34
20110901|2011-04-07 11:30,7,278.85,279.15,278.55,279.15,23
20110901|2011-04-07 12:00,7,278.65,278.85,277.55,278.3,41
20110901|2011-04-07 12:30,7,278.15,278.15,277.2,277.3,66
20110901|2011-04-08 02:30,8,277.75,279.1,277.75,279.05,8
20110901|2011-04-08 03:00,8,279,279,278.25,278.25,3
20110901|2011-04-08 04:00,8,279,279.9,279,279.9,5
20110901|2011-04-08 05:00,8,278.4,278.4,278.4,278.4,1
20110901|2011-04-08 07:00,8,278.9,279.3,278.7,279.2,38
20110901|2011-04-08 07:30,8,279.35,282.1,279,281.4,62
20110901|2011-04-08 08:00,8,281.55,283.5,280.75,280.75,80
20110901|2011-04-08 08:30,8,280.85,281.5,280.65,281.5,36
20110901|2011-04-08 09:00,8,281.35,281.35,280.65,281.35,54
20110901|2011-04-08 09:30,8,281.55,282.2,281.55,282.05,14
20110901|2011-04-08 10:00,8,282.1,282.1,281.25,281.4,34
20110901|2011-04-08 10:30,8,281.25,281.25,281.05,281.05,5
20110901|2011-04-08 11:00,8,281.3,281.6,280.5,280.5,42
20110901|2011-04-08 11:30,8,280.5,281,278.9,278.9,11
20110901|2011-04-08 12:00,8,279.65,280.55,279.4,280.45,102
20110901|2011-04-08 12:30,8,280.3,280.3,278.75,279.15,12
20110901|2011-04-11 02:30,11,280.5,280.5,278.35,278.35,2
20110901|2011-04-11 03:00,11,279.5,279.5,278.3,278.5,9
20110901|2011-04-11 03:30,11,278.5,278.5,278.5,278.5,1
20110901|2011-04-11 04:00,11,278.5,278.5,278.5,278.5,1
20110901|2011-04-11 04:30,11,278.5,278.5,278.5,278.5,6
20110901|2011-04-11 05:00,11,278.5,278.5,278.5,278.5,3
20110901|2011-04-11 06:00,11,277.5,277.5,277.45,277.45,10
20110901|2011-04-11 06:30,11,276.85,277.75,276.85,277.75,24
20110901|2011-04-11 07:00,11,277.5,277.65,277.5,277.65,3
20110901|2011-04-11 07:30,11,277.85,277.85,277.45,277.7,19
20110901|2011-04-11 08:00,11,278.05,279.7,278.05,278.85,17
20110901|2011-04-11 08:30,11,278.15,279.4,278.15,279.4,2
20110901|2011-04-11 09:00,11,279.8,280.1,279.2,279.2,10
20110901|2011-04-11 09:30,11,279.5,280.5,279.5,280.5,8
20110901|2011-04-11 10:00,11,280.85,280.85,280.4,280.65,31
20110901|2011-04-11 10:30,11,281.8,281.8,281.15,281.5,23
20110901|2011-04-11 11:00,11,281.5,281.5,280,280.15,37
20110901|2011-04-11 11:30,11,280,280,279.2,279.2,90
20110901|2011-04-11 12:00,11,279.2,280.4,279.2,280.15,63
20110901|2011-04-11 12:30,11,278.8,278.8,278.6,278.7,17
20110901|2011-04-12 02:30,12,277.9,278.4,277.9,278.4,13
20110901|2011-04-12 03:00,12,278.2,278.3,278.2,278.3,2
20110901|2011-04-12 03:30,12,278.5,278.5,278.5,278.5,2
20110901|2011-04-12 04:00,12,278.05,278.5,278,278.5,21
20110901|2011-04-12 04:30,12,279,279.1,279,279.1,4
20110901|2011-04-12 05:00,12,279.1,279.1,279,279,6
20110901|2011-04-12 05:30,12,279,279.15,279,279,5
20110901|2011-04-12 06:00,12,279.1,279.3,279,279,25
20110901|2011-04-12 06:30,12,278.95,278.95,278.95,278.95,2
20110901|2011-04-12 07:00,12,278.6,279.9,278.55,279.35,14
20110901|2011-04-12 07:30,12,279.7,280.55,279.4,280.55,32
20110901|2011-04-12 08:00,12,280.95,280.95,279.15,279.6,9
20110901|2011-04-12 08:30,12,278.95,279.2,278.9,278.9,8
20110901|2011-04-12 09:00,12,278.8,278.8,277.55,277.8,37
20110901|2011-04-12 09:30,12,278,278,276.65,277.1,39
20110901|2011-04-12 10:00,12,276.75,277.45,276.05,277.45,30
20110901|2011-04-12 10:30,12,277.55,278.5,277.2,278.25,50
20110901|2011-04-12 11:00,12,278,278,278,278,2
20110901|2011-04-12 11:30,12,277.75,278.85,277.6,278.6,18
20110901|2011-04-12 12:00,12,278.95,279.75,278.6,279.35,22
20110901|2011-04-12 12:30,12,279.45,279.45,278.25,278.35,30
20110901|2011-04-13 02:30,13,278.45,280.45,278.45,280.4,21
20110901|2011-04-13 03:00,13,280.65,282,280.65,282,37
20110901|2011-04-13 03:30,13,281.8,281.8,281.75,281.75,6
20110901|2011-04-13 04:00,13,281.4,281.75,281.4,281.65,6
20110901|2011-04-13 04:30,13,281.2,281.2,281.2,281.2,2
20110901|2011-04-13 05:30,13,283.05,283.15,283.05,283.15,5
20110901|2011-04-13 06:00,13,283.45,284.1,283.45,284.1,20
20110901|2011-04-13 06:30,13,284.25,284.25,284,284.05,17
20110901|2011-04-13 07:00,13,284.7,284.95,283.35,283.5,104
20110901|2011-04-13 07:30,13,283.7,286.8,283.6,286.5,92
20110901|2011-04-13 08:00,13,286.65,287.05,285.65,285.7,116
20110901|2011-04-13 08:30,13,285.55,285.55,284.95,285,24
20110901|2011-04-13 09:00,13,285.05,285.4,284.75,285.4,80
20110901|2011-04-13 09:30,13,285.8,286.25,285.6,286.25,18
20110901|2011-04-13 10:00,13,286,286.25,285.45,285.45,18
20110901|2011-04-13 10:30,13,285.9,285.9,284.65,284.65,27
20110901|2011-04-13 11:00,13,284.65,285.65,284.3,285.65,26
20110901|2011-04-13 11:30,13,285.7,286.3,285.45,286.3,14
20110901|2011-04-13 12:00,13,285.5,287.2,285.5,285.7,83
20110901|2011-04-13 12:30,13,285.15,286.15,284.55,284.55,54
20110901|2011-04-14 02:30,14,285.4,286,284.9,285.5,76
20110901|2011-04-14 03:00,14,286,286,284.55,284.8,89
20110901|2011-04-14 03:30,14,285.9,286,285.9,286,10
20110901|2011-04-14 04:00,14,287.1,288.5,287.1,288.5,21
20110901|2011-04-14 04:30,14,288.25,288.25,287.9,288.2,12
20110901|2011-04-14 05:00,14,288.2,288.2,286.7,286.7,10
20110901|2011-04-14 05:30,14,286.6,286.6,286.6,286.6,10
20110901|2011-04-14 06:00,14,286.25,286.25,286.25,286.25,1
20110901|2011-04-14 06:30,14,287,287,285.75,285.75,37
20110901|2011-04-14 07:00,14,286.1,286.85,284.75,285.25,28
20110901|2011-04-14 07:30,14,285.3,285.9,284.25,285.5,35
20110901|2011-04-14 08:00,14,285.6,285.65,285.55,285.55,3
20110901|2011-04-14 08:30,14,285.4,287,285.4,287,48
20110901|2011-04-14 09:00,14,286.5,287.45,286.5,287.45,18
20110901|2011-04-14 09:30,14,287.5,290,287.2,289.25,76
20110901|2011-04-14 10:00,14,288.8,289.25,288.25,289.2,55
20110901|2011-04-14 10:30,14,289.15,289.15,288.35,288.35,17
20110901|2011-04-14 11:00,14,288.5,288.7,287.9,288.3,37
20110901|2011-04-14 11:30,14,288.3,288.3,286.65,287.25,18
20110901|2011-04-14 12:00,14,287.3,288,287.3,287.85,50
20110901|2011-04-14 12:30,14,287.8,287.8,286.9,287.4,42
20110901|2011-04-15 02:30,15,287.1,289.55,287.1,289.25,42
20110901|2011-04-15 03:00,15,289.45,292.3,289.25,291.7,51
20110901|2011-04-15 03:30,15,291.7,291.7,291.2,291.2,12
20110901|2011-04-15 04:00,15,291.65,291.65,290.7,290.9,26
20110901|2011-04-15 04:30,15,290.15,290.15,290.15,290.15,13
20110901|2011-04-15 05:00,15,291.4,293.05,291.4,293.05,7
20110901|2011-04-15 05:30,15,292.15,292.2,292.15,292.2,12
20110901|2011-04-15 06:00,15,291.05,291.05,291.05,291.05,3
20110901|2011-04-15 07:00,15,292.25,292.45,290.15,291.05,35
20110901|2011-04-15 07:30,15,290.55,290.75,289,289.7,52
20110901|2011-04-15 08:00,15,290,291.05,289.9,290.8,16
20110901|2011-04-15 08:30,15,290.95,291.65,290.65,290.95,41
20110901|2011-04-15 09:00,15,291.05,291.9,290.95,291.9,22
20110901|2011-04-15 09:30,15,292,292,291,291.5,9
20110901|2011-04-15 10:00,15,291.35,292.7,291.35,292.7,6
20110901|2011-04-15 10:30,15,292.5,293.15,292.4,292.4,18
20110901|2011-04-15 11:00,15,292.6,292.6,292.4,292.4,5
20110901|2011-04-15 11:30,15,292.35,292.6,292.35,292.6,3
20110901|2011-04-15 12:00,15,292.6,294.05,292.6,293.4,42
20110901|2011-04-15 12:30,15,293.65,293.8,292.95,292.95,12
20110901|2011-04-18 02:30,18,293.5,293.6,292.1,293.25,11
20110901|2011-04-18 03:00,18,293.8,294.4,293.8,294.4,58
20110901|2011-04-18 03:30,18,294.4,294.4,294.35,294.35,14
20110901|2011-04-18 06:00,18,294.15,294.15,293.5,293.5,12
20110901|2011-04-18 06:30,18,293.55,294.7,293.55,294.7,12
20110901|2011-04-18 07:00,18,294.8,294.8,294.15,294.45,37
20110901|2011-04-18 07:30,18,294.25,295.5,293.95,294,46
20110901|2011-04-18 08:00,18,293.15,293.15,291.1,291.4,20
20110901|2011-04-18 08:30,18,291.8,292.5,290.75,291,116
20110901|2011-04-18 09:00,18,291,291.1,289.75,289.95,127
20110901|2011-04-18 09:30,18,289.95,290.7,289.7,290.35,16
20110901|2011-04-18 10:00,18,289.2,289.75,288.3,289.1,45
20110901|2011-04-18 10:30,18,288.85,290,288.85,289.75,18
20110901|2011-04-18 11:00,18,289.75,289.8,289.55,289.55,5
20110901|2011-04-18 11:30,18,289.3,289.3,288.4,288.8,15
20110901|2011-04-18 12:00,18,289.2,290,288.35,289.7,37
20110901|2011-04-18 12:30,18,289.45,290.4,289.35,290.35,14
20110901|2011-04-19 02:30,19,288.5,290.4,288.5,290.4,19
20110901|2011-04-19 03:00,19,290.7,290.7,289.95,289.95,10
20110901|2011-04-19 03:30,19,288.9,288.9,288.9,288.9,1
20110901|2011-04-19 04:30,19,290.25,290.8,290.25,290.8,8
20110901|2011-04-19 05:00,19,291,291,291,291,1
20110901|2011-04-19 06:00,19,291.45,291.65,291.3,291.65,11
20110901|2011-04-19 06:30,19,292,292,292,292,1
20110901|2011-04-19 07:00,19,291.35,291.4,290.7,290.7,90
20110901|2011-04-19 07:30,19,291.05,292.05,290.85,290.85,8
20110901|2011-04-19 08:00,19,290.6,294.3,290.4,294.15,73
20110901|2011-04-19 08:30,19,294,294.5,292.95,293.1,54
20110901|2011-04-19 09:00,19,293.6,296.4,293.55,296.1,95
20110901|2011-04-19 09:30,19,296.1,296.8,295.45,295.5,68
20110901|2011-04-19 10:00,19,296.05,296.15,295.55,295.8,10
20110901|2011-04-19 10:30,19,296.5,296.6,296.15,296.15,8
20110901|2011-04-19 11:00,19,296.55,297,296.35,296.35,13
20110901|2011-04-19 11:30,19,296.25,296.8,296.15,296.8,10
20110901|2011-04-19 12:00,19,296.65,296.85,296.25,296.85,66
20110901|2011-04-19 12:30,19,296.65,296.9,296.6,296.65,17
20110901|2011-04-20 02:30,20,296.95,297.6,296.95,297.6,47
20110901|2011-04-20 03:00,20,297.6,298.15,297.6,298.05,48
20110901|2011-04-20 03:30,20,298.2,299.1,298.2,299.1,6
20110901|2011-04-20 04:00,20,299,299,299,299,1
20110901|2011-04-20 04:30,20,299.05,299.8,299.05,299.8,12
20110901|2011-04-20 05:00,20,299.85,300,299.6,299.9,12
20110901|2011-04-20 05:30,20,300.1,300.4,300.1,300.4,11
20110901|2011-04-20 06:00,20,300.4,300.75,300.4,300.65,21
20110901|2011-04-20 06:30,20,300.75,301.05,300.6,301.05,50
20110901|2011-04-20 07:00,20,301.1,301.15,300.5,300.8,45
20110901|2011-04-20 07:30,20,300.75,302.5,300.2,302.5,117
20110901|2011-04-20 08:00,20,302.05,303,301.45,301.95,108
20110901|2011-04-20 08:30,20,302.25,304.65,302.25,303.4,120
20110901|2011-04-20 09:00,20,303.55,304.35,303.55,304.05,25
20110901|2011-04-20 09:30,20,304,304.1,303.05,303.1,51
20110901|2011-04-20 10:00,20,303.1,303.1,300,302.3,88
20110901|2011-04-20 10:30,20,302.55,302.55,300.9,301.6,60
20110901|2011-04-20 11:00,20,301.15,301.35,300.55,301.3,83
20110901|2011-04-20 11:30,20,301.3,301.4,301.3,301.35,21
20110901|2011-04-20 12:00,20,300.8,302.2,300.4,302.15,57
20110901|2011-04-20 12:30,20,302.05,302.05,300.15,300.25,36
20110901|2011-04-21 02:30,21,301,302.55,300.55,302.1,7
20110901|2011-04-21 03:00,21,301.85,301.85,299.8,299.8,64
20110901|2011-04-21 03:30,21,299.8,300.5,299.3,300.25,35
20110901|2011-04-21 04:00,21,300.1,300.6,300.1,300.6,3
20110901|2011-04-21 05:00,21,300.95,301.4,300.65,301.4,6
20110901|2011-04-21 06:30,21,301.85,301.85,301.4,301.4,7
20110901|2011-04-21 07:00,21,300.9,301,300.4,300.4,7
20110901|2011-04-21 07:30,21,300.25,300.25,299.15,299.2,88
20110901|2011-04-21 08:00,21,300.05,300.5,300.05,300.5,17
20110901|2011-04-21 08:30,21,301,301.65,300.5,300.5,91
20110901|2011-04-21 09:00,21,300.55,300.7,298.5,299.2,84
20110901|2011-04-21 09:30,21,299.6,300.15,299,299.95,29
20110901|2011-04-21 10:00,21,300.3,300.3,298.5,298.85,24
20110901|2011-04-21 10:30,21,299.4,299.5,298.6,299.15,27
20110901|2011-04-21 11:00,21,298.85,298.85,297.25,297.25,40
20110901|2011-04-21 11:30,21,298.3,298.45,297.1,297.85,11
20110901|2011-04-21 12:00,21,297.95,297.95,297.15,297.25,34
20110901|2011-04-21 12:30,21,296.9,297.4,296.5,297,52
20110901|2011-04-25 06:30,25,299.35,299.35,297.8,297.8,5
20110901|2011-04-25 07:00,25,299.4,299.4,299.25,299.35,7
20110901|2011-04-25 07:30,25,299.3,299.3,299.05,299.05,3
20110901|2011-04-25 08:00,25,298.8,299.1,298.65,298.8,15
20110901|2011-04-25 08:30,25,298.8,298.8,298.45,298.45,9
20110901|2011-04-25 09:00,25,297.85,297.95,295.4,295.5,42
20110901|2011-04-25 09:30,25,296.2,296.2,294.75,295,81
20110901|2011-04-25 10:00,25,294.75,295.35,294.75,295.3,30
20110901|2011-04-25 10:30,25,295.6,295.6,293.5,293.55,17
20110901|2011-04-25 11:00,25,292.8,292.95,292.5,292.5,9
20110901|2011-04-25 11:30,25,293.55,293.75,293.55,293.75,3
20110901|2011-04-25 12:00,25,293.65,293.9,292.5,293.85,28
20110901|2011-04-25 12:30,25,293.7,293.7,292.7,292.7,11
20110901|2011-04-26 02:30,26,293.2,293.2,290,291.85,59
20110901|2011-04-26 03:00,26,291.7,292.2,291.7,292,11
20110901|2011-04-26 04:00,26,292.3,293.2,292.3,293,53
20110901|2011-04-26 05:00,26,293.05,293.3,292.85,293.3,11
20110901|2011-04-26 05:30,26,293.3,294.9,293.3,294.9,33
20110901|2011-04-26 06:00,26,294.5,294.65,293.9,294.3,13
20110901|2011-04-26 07:00,26,294.4,297.65,294.35,297.25,47
20110901|2011-04-26 07:30,26,297.6,299.45,297.4,298.95,128
20110901|2011-04-26 08:00,26,299.2,301.8,299.2,300.75,73
20110901|2011-04-26 08:30,26,300.5,302.15,300.3,301,41
20110901|2011-04-26 09:00,26,301.05,301.05,299.5,300.75,16
20110901|2011-04-26 09:30,26,300.05,300.2,297.5,297.85,62
20110901|2011-04-26 10:00,26,298.15,298.8,298,298.8,55
20110901|2011-04-26 10:30,26,299.35,300,299.2,299.4,19
20110901|2011-04-26 11:00,26,300.3,301.5,299.6,300.15,21
20110901|2011-04-26 11:30,26,300.8,300.8,299.8,300,22
20110901|2011-04-26 12:00,26,300.5,300.6,298.3,298.3,8
20110901|2011-04-26 12:30,26,298.55,298.55,298.2,298.55,13
20110901|2011-04-27 02:30,27,298.9,299,298.9,299,2
20110901|2011-04-27 03:00,27,299.2,300.5,299.2,299.3,10
20110901|2011-04-27 03:30,27,298.7,298.7,298.6,298.6,2
20110901|2011-04-27 04:30,27,298.5,298.7,298.5,298.7,2
20110901|2011-04-27 05:00,27,298,298,297.15,297.5,5
20110901|2011-04-27 05:30,27,297.15,298.4,297.15,298.4,3
20110901|2011-04-27 06:00,27,298,298.25,298,298.1,3
20110901|2011-04-27 06:30,27,298,298.6,297.75,298.6,8
20110901|2011-04-27 07:00,27,298.2,298.7,298,298.25,27
20110901|2011-04-27 07:30,27,298.5,300.6,298.25,299.95,73
20110901|2011-04-27 08:00,27,300.25,301.5,299.85,301,27
20110901|2011-04-27 08:30,27,300.05,300.5,299.55,299.95,51
20110901|2011-04-27 09:00,27,299.95,299.95,296.75,296.8,186
20110901|2011-04-27 09:30,27,296.75,297.75,296.4,297.65,72
20110901|2011-04-27 10:00,27,297.6,298.25,297.3,297.3,23
20110901|2011-04-27 10:30,27,297.45,297.45,297,297,31
20110901|2011-04-27 11:00,27,296.8,296.85,296.4,296.55,42
20110901|2011-04-27 11:30,27,296.9,298.3,296.9,298.3,45
20110901|2011-04-27 12:00,27,297.95,299.5,297.95,299.15,35
20110901|2011-04-27 12:30,27,298.85,299,298.3,298.4,8
20110901|2011-04-28 02:30,28,299.5,301.75,299.35,301.55,43
20110901|2011-04-28 03:00,28,301.5,304.75,301.5,304.75,101
20110901|2011-04-28 03:30,28,303.25,303.25,301.95,302.8,25
20110901|2011-04-28 04:30,28,303.05,303.05,303,303,5
20110901|2011-04-28 05:00,28,302.5,303,302.15,303,15
20110901|2011-04-28 05:30,28,302.9,303,302.9,303,4
20110901|2011-04-28 06:00,28,302.95,303,302.95,303,3
20110901|2011-04-28 06:30,28,302.6,302.65,301.75,301.75,12
20110901|2011-04-28 07:00,28,301.75,303.3,301.65,303.25,30
20110901|2011-04-28 07:30,28,302.8,305.9,302.65,303.95,200
20110901|2011-04-28 08:00,28,304.35,304.65,304.15,304.6,34
20110901|2011-04-28 08:30,28,304.6,304.6,303.55,304,53
20110901|2011-04-28 09:00,28,303.75,304.2,303.25,304.2,14
20110901|2011-04-28 09:30,28,304.15,304.15,302.3,302.3,20
20110901|2011-04-28 10:00,28,302.05,302.35,301.05,301.7,78
20110901|2011-04-28 10:30,28,301.05,301.75,301,301,23
20110901|2011-04-28 11:00,28,300,300.8,299.4,300.8,55
20110901|2011-04-28 11:30,28,301.1,301.1,301.1,301.1,1
20110901|2011-04-28 12:00,28,300.8,302.85,298.8,302.65,138
20110901|2011-04-28 12:30,28,301.85,302,300.9,300.9,47
20110901|2011-04-29 02:30,29,300.9,300.9,299.9,300.1,14
20110901|2011-04-29 03:00,29,301.45,301.45,301.45,301.45,1
20110901|2011-04-29 04:00,29,301.35,302.3,301.35,302.25,15
20110901|2011-04-29 05:00,29,301,301,301,301,1
20110901|2011-04-29 06:30,29,300.8,300.8,300.8,300.8,1
20110901|2011-04-29 07:00,29,300.95,301.2,300.8,300.8,3
20110901|2011-04-29 07:30,29,300.6,300.8,299.75,299.95,28
20110901|2011-04-29 08:00,29,299.95,300.3,297.3,298.6,62
20110901|2011-04-29 08:30,29,298.25,299.65,297.85,299.65,20
20110901|2011-04-29 09:00,29,299.75,300.5,299.4,300.1,5
20110901|2011-04-29 09:30,29,300.45,300.5,300.4,300.5,4
20110901|2011-04-29 10:00,29,301,301.6,301,301.4,24
20110901|2011-04-29 10:30,29,302,303.95,302,303.3,67
20110901|2011-04-29 11:00,29,302.15,303,301.6,302,16
20110901|2011-04-29 11:30,29,302,302.5,301.9,301.9,14
20110901|2011-04-29 12:00,29,303.05,303.3,302.2,302.3,25
20110901|2011-04-29 12:30,29,301.75,301.75,301.2,301.2,3
20110901|2011-05-02 06:30,2,302.75,302.85,299.9,301.35,40
20110901|2011-05-02 07:00,2,301.35,305,300.9,304.7,63
20110901|2011-05-02 07:30,2,304.55,305,303.25,304,89
20110901|2011-05-02 08:00,2,304,305.1,303.5,304.4,51
20110901|2011-05-02 08:30,2,303.75,304.6,303.45,304.5,11
20110901|2011-05-02 09:00,2,304.6,307.3,304.6,307.3,185
20110901|2011-05-02 09:30,2,307.45,308.6,306.75,308.6,106
20110901|2011-05-02 10:00,2,308.9,309.75,308.3,308.35,80
20110901|2011-05-02 10:30,2,308.4,308.5,307.2,307.4,15
20110901|2011-05-02 11:00,2,307.65,307.65,307.1,307.45,30
20110901|2011-05-02 11:30,2,308,308,306.75,306.75,11
20110901|2011-05-02 12:00,2,307,308.1,307,307.9,57
20110901|2011-05-02 12:30,2,307.75,308.25,307.65,308.25,13
20110901|2011-05-03 02:30,3,308.35,308.4,307.35,307.45,14
20110901|2011-05-03 03:00,3,307.55,307.55,307.55,307.55,1
20110901|2011-05-03 03:30,3,307.35,308.8,307.35,308.8,18
20110901|2011-05-03 05:00,3,309.25,309.5,309.15,309.5,6
20110901|2011-05-03 05:30,3,309.1,309.65,309.1,309.65,4
20110901|2011-05-03 06:00,3,309.1,311.4,309.1,310.4,136
20110901|2011-05-03 06:30,3,310,310.3,310,310.05,68
20110901|2011-05-03 07:00,3,310.1,311.05,309.7,310.85,78
20110901|2011-05-03 07:30,3,311,311.05,307.4,308.4,39
20110901|2011-05-03 08:00,3,308.4,310.1,308.4,310.1,24
20110901|2011-05-03 08:30,3,309.8,310.85,309.15,310.7,76
20110901|2011-05-03 09:00,3,310.75,310.75,308.5,309.05,61
20110901|2011-05-03 09:30,3,308.5,308.75,307.4,307.9,67
20110901|2011-05-03 10:00,3,306.85,310.05,306.85,309,89
20110901|2011-05-03 10:30,3,308.85,310,308.5,308.6,32
20110901|2011-05-03 11:00,3,308.05,309.05,307.55,308.05,21
20110901|2011-05-03 11:30,3,308.8,308.8,308.4,308.45,5
20110901|2011-05-03 12:00,3,308.35,309.25,307,309.2,112
20110901|2011-05-03 12:30,3,309.45,309.45,307.95,308.25,29
20110901|2011-05-04 02:30,4,307.8,308.9,307.8,308.9,16
20110901|2011-05-04 03:00,4,308.9,309.35,308.9,309,24
20110901|2011-05-04 03:30,4,308.25,308.5,308,308.5,13
20110901|2011-05-04 04:00,4,308.25,308.25,308,308,14
20110901|2011-05-04 04:30,4,307.85,307.85,307.85,307.85,1
20110901|2011-05-04 05:30,4,308.4,308.45,308.35,308.45,5
20110901|2011-05-04 06:30,4,308.05,308.05,304.5,305.55,12
20110901|2011-05-04 07:00,4,303.05,308.4,303.05,308.4,73
20110901|2011-05-04 07:30,4,308.3,309.5,307,307,130
20110901|2011-05-04 08:00,4,308,308.35,307.1,307.1,13
20110901|2011-05-04 08:30,4,306.85,306.85,306,306.5,20
20110901|2011-05-04 09:00,4,306.5,306.5,304,304.05,37
20110901|2011-05-04 09:30,4,304.05,304.05,301.75,301.75,302
20110901|2011-05-04 10:00,4,301.25,301.5,294.1,295.15,397
20110901|2011-05-04 10:30,4,295.2,297.9,295.2,297.65,180
20110901|2011-05-04 11:00,4,297.65,298.1,297.4,297.55,94
20110901|2011-05-04 11:30,4,297.35,297.55,296.6,296.6,12
20110901|2011-05-04 12:00,4,296.4,297.5,295.8,297.1,50
20110901|2011-05-04 12:30,4,297.25,297.4,296.85,296.9,10
20110901|2011-05-05 02:30,5,296.5,298,296.2,296.2,28
20110901|2011-05-05 03:00,5,296.7,296.7,295.2,295.6,10
20110901|2011-05-05 03:30,5,296.15,296.15,295.5,295.5,39
20110901|2011-05-05 04:00,5,296.05,296.05,295.9,295.9,3
20110901|2011-05-05 04:30,5,295.9,295.9,295.5,295.55,35
20110901|2011-05-05 05:00,5,295.85,295.85,294.1,294.2,79
20110901|2011-05-05 05:30,5,294.15,294.8,293.9,293.95,272
20110901|2011-05-05 06:00,5,294.1,295.1,293.75,293.75,38
20110901|2011-05-05 06:30,5,293.75,294.4,293.7,293.75,121
20110901|2011-05-05 07:00,5,293.15,295.2,292.5,295.2,99
20110901|2011-05-05 07:30,5,295.3,295.5,292.95,293.4,170
20110901|2011-05-05 08:00,5,293.35,293.35,291.75,293,221
20110901|2011-05-05 08:30,5,292.65,292.65,291.05,292.6,86
20110901|2011-05-05 09:00,5,292.8,292.95,291.5,291.5,86
20110901|2011-05-05 09:30,5,291.25,291.3,287.85,288.5,262
20110901|2011-05-05 10:00,5,288.6,289,287.3,288.35,252
20110901|2011-05-05 10:30,5,288.4,289.35,288.4,288.4,22
20110901|2011-05-05 11:00,5,287.9,289.75,287.6,289.2,44
20110901|2011-05-05 11:30,5,289.25,290.15,289.25,289.8,21
20110901|2011-05-05 12:00,5,290.45,291.55,289.75,291.4,113
20110901|2011-05-05 12:30,5,291.75,292.9,290.85,291.55,79
20110901|2011-05-06 02:30,6,290.5,290.5,286.4,286.8,68
20110901|2011-05-06 03:00,6,286.45,287.35,286.45,287.25,12
20110901|2011-05-06 03:30,6,287,288.1,287,288.1,28
20110901|2011-05-06 04:00,6,288.55,290.55,288.55,290.55,12
20110901|2011-05-06 04:30,6,290.15,292.25,290.15,292.25,15
20110901|2011-05-06 05:00,6,292.1,293.25,292.1,293.25,10
20110901|2011-05-06 05:30,6,293.45,293.45,293,293,2
20110901|2011-05-06 06:00,6,291.85,291.85,291.85,291.85,2
20110901|2011-05-06 06:30,6,291.9,294.25,291.9,294.25,33
20110901|2011-05-06 07:00,6,294.25,296,293.75,294.65,39
20110901|2011-05-06 07:30,6,294.2,296.45,294.2,295.95,148
20110901|2011-05-06 08:00,6,295.8,297.6,295.6,296.05,101
20110901|2011-05-06 08:30,6,296.15,296.65,295.4,295.8,35
20110901|2011-05-06 09:00,6,295.85,297.35,295.55,297.35,67
20110901|2011-05-06 09:30,6,296.65,296.95,295,295.95,19
20110901|2011-05-06 10:00,6,295.95,296.55,295.25,295.35,45
20110901|2011-05-06 10:30,6,295,295,291.5,292.05,94
20110901|2011-05-06 11:00,6,293,293,290.8,292.2,147
20110901|2011-05-06 11:30,6,292,292.8,291.4,291.4,23
20110901|2011-05-06 12:00,6,291.15,291.65,289.95,291.25,70
20110901|2011-05-06 12:30,6,290.7,291.3,290.55,291.1,17
20110901|2011-05-09 02:30,9,292,295.5,292,295.5,17
20110901|2011-05-09 03:30,9,295.95,296.75,295.95,296.75,8
20110901|2011-05-09 04:00,9,295.9,295.9,295.9,295.9,1
20110901|2011-05-09 04:30,9,295.55,295.55,295.15,295.15,2
20110901|2011-05-09 05:00,9,295.35,295.35,295,295.35,5
20110901|2011-05-09 05:30,9,295.4,295.8,295.4,295.55,5
20110901|2011-05-09 06:00,9,296.35,296.35,296.3,296.3,2
20110901|2011-05-09 06:30,9,295.4,295.4,294.4,294.4,8
20110901|2011-05-09 07:00,9,295,295,292,293.5,43
20110901|2011-05-09 07:30,9,293.2,294.3,293,293.2,38
20110901|2011-05-09 08:00,9,292.8,294.25,292.6,293.5,66
20110901|2011-05-09 08:30,9,293.65,293.65,291.65,291.75,74
20110901|2011-05-09 09:00,9,291.1,291.9,290.8,291,132
20110901|2011-05-09 09:30,9,290.85,292.35,290.85,292.15,35
20110901|2011-05-09 10:00,9,291.6,292.5,291.6,292.45,9
20110901|2011-05-09 10:30,9,292.5,293.1,292.4,293.1,5
20110901|2011-05-09 11:00,9,292.95,292.95,291.35,291.35,21
20110901|2011-05-09 11:30,9,290.6,291.2,290.45,291.15,85
20110901|2011-05-09 12:00,9,291.4,292.25,289.9,290.3,57
20110901|2011-05-09 12:30,9,290.3,292,290.3,292,21
20110901|2011-05-10 02:30,10,291.15,292.9,291.15,292.9,41
20110901|2011-05-10 03:00,10,292.85,293.05,289.9,289.9,145
20110901|2011-05-10 03:30,10,289.9,292.5,289.9,292.5,143
20110901|2011-05-10 04:00,10,292.95,293.35,292.95,293.35,5
20110901|2011-05-10 04:30,10,292.6,292.8,292.6,292.6,24
20110901|2011-05-10 05:00,10,291.3,291.3,291.3,291.3,1
20110901|2011-05-10 06:30,10,291.4,291.4,289.9,289.9,19
20110901|2011-05-10 07:00,10,289.95,289.95,288,288.45,146
20110901|2011-05-10 07:30,10,288.15,288.3,285.2,286.55,119
20110901|2011-05-10 08:00,10,287.1,288.5,286.85,287.05,162
20110901|2011-05-10 08:30,10,287.4,287.5,286.65,287.35,24
20110901|2011-05-10 09:00,10,288,288.05,287.8,288.05,4
20110901|2011-05-10 09:30,10,287.5,290,287.4,290,30
20110901|2011-05-10 10:00,10,289.9,289.9,288.95,289.2,12
20110901|2011-05-10 10:30,10,289.55,291,289.55,289.85,50
20110901|2011-05-10 11:00,10,289.9,290.65,287.95,288.6,29
20110901|2011-05-10 11:30,10,288.25,288.25,285,285.35,185
20110901|2011-05-10 12:00,10,285.2,286.9,284.6,285.1,56
20110901|2011-05-10 12:30,10,285.2,285.35,285,285,31
20110901|2011-05-11 02:30,11,285.45,286,285,286,24
20110901|2011-05-11 03:00,11,285,285,283.9,283.9,27
20110901|2011-05-11 03:30,11,284.6,284.6,284.6,284.6,1
20110901|2011-05-11 04:00,11,284.15,284.15,284.15,284.15,1
20110901|2011-05-11 05:30,11,283.85,283.95,283.85,283.85,70
20110901|2011-05-11 06:00,11,283.5,283.75,282.9,283.75,52
20110901|2011-05-11 06:30,11,283.3,283.6,282.8,282.9,31
20110901|2011-05-11 07:00,11,282.7,282.7,281.4,281.65,134
20110901|2011-05-11 07:30,11,281.15,281.45,279.65,280.25,87
20110901|2011-05-11 08:00,11,280.25,281.7,279.35,279.85,102
20110901|2011-05-11 08:30,11,279.7,280.35,279.2,279.65,67
20110901|2011-05-11 09:00,11,279.15,279.4,278.1,278.4,84
20110901|2011-05-11 09:30,11,278.2,279.4,277.5,278.6,88
20110901|2011-05-11 10:00,11,278.85,279.45,278,278.45,90
20110901|2011-05-11 10:30,11,279.25,279.25,278.65,278.8,21
20110901|2011-05-11 11:00,11,278.65,279.2,278,278.2,33
20110901|2011-05-11 11:30,11,278.6,278.6,278.25,278.4,9
20110901|2011-05-11 12:00,11,278.4,278.4,275.5,276.2,68
20110901|2011-05-11 12:30,11,276.6,276.9,276.5,276.5,19
20110901|2011-05-12 02:30,12,276.5,276.5,276,276.3,36
20110901|2011-05-12 03:00,12,276.6,276.6,276.2,276.45,10
20110901|2011-05-12 03:30,12,275.95,276.4,275.95,276,25
20110901|2011-05-12 04:00,12,276,276,275,275,178
20110901|2011-05-12 04:30,12,275,275.15,274.15,274.5,78
20110901|2011-05-12 05:00,12,274.5,274.95,274.35,274.7,15
20110901|2011-05-12 05:30,12,274.45,274.95,274.25,274.4,9
20110901|2011-05-12 06:00,12,275.3,275.3,274.4,275.05,29
20110901|2011-05-12 06:30,12,274.9,275.9,274.9,275.8,31
20110901|2011-05-12 07:00,12,274.6,276,273.7,275.75,146
20110901|2011-05-12 07:30,12,275.95,277.3,275.05,276.8,101
20110901|2011-05-12 08:00,12,276.55,278.2,276.55,277.05,71
20110901|2011-05-12 08:30,12,277.1,277.2,276.05,277,162
20110901|2011-05-12 09:00,12,277.5,278,276.45,277.15,137
20110901|2011-05-12 09:30,12,277.15,278.3,277.05,277.1,66
20110901|2011-05-12 10:00,12,277.1,277.5,276.9,277.5,49
20110901|2011-05-12 10:30,12,277.7,279.45,277.7,277.8,80
20110901|2011-05-12 11:00,12,278,278.6,276.45,276.45,22
20110901|2011-05-12 11:30,12,276.5,277.35,276.5,277,13
20110901|2011-05-12 12:00,12,276.5,278.75,276.1,277.3,157
20110901|2011-05-12 12:30,12,277.8,278.8,277.6,278.8,18
20110901|2011-05-13 02:30,13,279,280.75,279,279.5,51
20110901|2011-05-13 03:00,13,280.1,280.1,279.5,279.6,8
20110901|2011-05-13 03:30,13,278.5,278.5,278.5,278.5,2
20110901|2011-05-13 04:00,13,279.55,279.6,279.25,279.55,4
20110901|2011-05-13 04:30,13,278.3,278.65,278.3,278.65,3
20110901|2011-05-13 05:00,13,278.8,278.85,278.8,278.8,9
20110901|2011-05-13 06:00,13,279.5,279.5,278.6,278.6,2
20110901|2011-05-13 06:30,13,278.55,278.55,278.55,278.55,1
20110901|2011-05-13 07:00,13,278.15,278.15,277.55,277.8,11
20110901|2011-05-13 07:30,13,277.9,277.9,275.95,276.35,43
20110901|2011-05-13 08:00,13,276.2,276.65,275.9,276.4,33
20110901|2011-05-13 08:30,13,276.65,276.65,274.65,274.7,69
20110901|2011-05-13 09:00,13,274.6,276.25,274.35,275.75,84
20110901|2011-05-13 09:30,13,275.9,276.2,275.4,275.5,82
20110901|2011-05-13 10:00,13,275.4,276,274.75,275.1,77
20110901|2011-05-13 10:30,13,275.4,275.7,275.4,275.7,12
20110901|2011-05-13 11:00,13,275.85,275.85,275,275.2,75
20110901|2011-05-13 11:30,13,274.8,274.8,273.25,273.25,51
20110901|2011-05-13 12:00,13,273.1,273.1,272.3,272.4,124
20110901|2011-05-13 12:30,13,272.6,272.7,271.6,271.8,77
20110901|2011-05-16 02:30,16,272.2,272.9,272.2,272.9,76
20110901|2011-05-16 03:00,16,272.8,272.85,271.6,272.4,12
20110901|2011-05-16 03:30,16,272.05,273.1,272.05,273.1,5
20110901|2011-05-16 04:00,16,273.4,273.4,272.1,272.1,28
20110901|2011-05-16 04:30,16,272.25,272.25,272.25,272.25,1
20110901|2011-05-16 05:30,16,272,272,271,271,65
20110901|2011-05-16 06:00,16,271.25,272.4,271.25,272.4,5
20110901|2011-05-16 06:30,16,273.75,273.9,273.75,273.9,2
20110901|2011-05-16 07:00,16,273.5,275,273.5,274.4,80
20110901|2011-05-16 07:30,16,274.4,274.45,271.5,272.85,170
20110901|2011-05-16 08:00,16,272.8,273.15,272.8,272.9,78
20110901|2011-05-16 08:30,16,272.5,273,272.5,272.85,45
20110901|2011-05-16 09:00,16,272.85,272.85,271.95,272.35,25
20110901|2011-05-16 09:30,16,272.1,272.1,271.35,272,59
20110901|2011-05-16 10:00,16,271.7,271.7,270,271.2,169
20110901|2011-05-16 10:30,16,271.2,272.3,269.95,269.95,84
20110901|2011-05-16 11:00,16,269.95,269.95,267.4,268.15,225
20110901|2011-05-16 11:30,16,268.15,268.3,267.2,267.2,115
20110901|2011-05-16 12:00,16,267.2,267.6,266.85,266.9,114
20110901|2011-05-16 12:30,16,266.8,266.8,266,266.6,138
20110901|2011-05-17 02:30,17,267.1,268.5,267,268,42
20110901|2011-05-17 03:00,17,268.7,268.7,268,268.1,11
20110901|2011-05-17 03:30,17,268.8,269.2,268.8,268.85,7
20110901|2011-05-17 04:00,17,268.75,268.75,267.85,267.85,7
20110901|2011-05-17 04:30,17,267.8,268.3,267.75,268.05,5
20110901|2011-05-17 05:00,17,268.15,268.2,267.6,267.6,7
20110901|2011-05-17 05:30,17,267.9,267.9,267.4,267.4,29
20110901|2011-05-17 06:00,17,267,267,266.85,267,23
20110901|2011-05-17 06:30,17,267,267,266.9,266.9,24
20110901|2011-05-17 07:00,17,266.85,267.6,266.7,267.2,59
20110901|2011-05-17 07:30,17,266.8,267.5,266.65,266.9,33
20110901|2011-05-17 08:00,17,266.65,267.85,266.65,267.65,34
20110901|2011-05-17 08:30,17,267.4,268.3,267.35,267.45,70
20110901|2011-05-17 09:00,17,267.25,269.5,267.25,268.9,47
20110901|2011-05-17 09:30,17,268.9,269.6,268.3,268.3,85
20110901|2011-05-17 10:00,17,268.1,269.2,267.45,268.1,85
20110901|2011-05-17 10:30,17,268.5,268.9,267.95,268.85,36
20110901|2011-05-17 11:00,17,269.75,270.2,269.05,269.1,43
20110901|2011-05-17 11:30,17,269.35,270.5,269.35,269.5,44
20110901|2011-05-17 12:00,17,269.7,270.15,268.6,268.8,87
20110901|2011-05-17 12:30,17,268.95,270.95,268.7,270.95,48
20110901|2011-05-18 02:30,18,270.1,272.2,270.1,272.2,37
20110901|2011-05-18 03:00,18,272,273.65,272,273.3,46
20110901|2011-05-18 03:30,18,273.75,276.2,273.55,276.2,117
20110901|2011-05-18 04:00,18,276,277.65,275.15,275.6,74
20110901|2011-05-18 04:30,18,275.35,275.35,275.35,275.35,1
20110901|2011-05-18 05:00,18,276.05,277.55,276.05,277.55,6
20110901|2011-05-18 05:30,18,277.65,277.65,276.6,276.6,13
20110901|2011-05-18 06:00,18,275.25,275.25,274.1,275,25
20110901|2011-05-18 06:30,18,275.6,275.75,275.6,275.75,5
20110901|2011-05-18 07:00,18,275.75,276.75,275.75,276.1,27
20110901|2011-05-18 07:30,18,276.45,276.45,272.8,274,223
20110901|2011-05-18 08:00,18,273.7,273.75,272.4,273.6,60
20110901|2011-05-18 08:30,18,273.45,273.8,272.55,272.8,51
20110901|2011-05-18 09:00,18,273,273,271.75,271.9,24
20110901|2011-05-18 09:30,18,272,273.6,272,273.45,89
20110901|2011-05-18 10:00,18,273.55,274.2,273,273.5,74
20110901|2011-05-18 10:30,18,273.5,274.5,273.5,273.9,18
20110901|2011-05-18 11:00,18,274.3,274.85,274,274,25
20110901|2011-05-18 11:30,18,274.5,274.85,273.7,273.7,24
20110901|2011-05-18 12:00,18,273.6,273.8,272.75,273.1,64
20110901|2011-05-18 12:30,18,273.1,274.25,273,274,31
20110901|2011-05-19 02:30,19,273.9,274.2,273.45,273.45,15
20110901|2011-05-19 03:00,19,272.8,272.9,272.5,272.9,26
20110901|2011-05-19 03:30,19,272.3,272.3,271.7,271.7,19
20110901|2011-05-19 04:00,19,271.8,271.9,271.7,271.8,22
20110901|2011-05-19 04:30,19,271.65,271.7,270.1,270.5,84
20110901|2011-05-19 05:00,19,270.4,270.4,269.7,269.7,50
20110901|2011-05-19 05:30,19,270.7,270.7,270.4,270.4,8
20110901|2011-05-19 06:00,19,270.7,271.25,270.7,271.25,6
20110901|2011-05-19 06:30,19,271.25,271.25,270.4,270.45,16
20110901|2011-05-19 07:00,19,270,270.55,269.5,269.95,83
20110901|2011-05-19 07:30,19,270,270,268.25,268.85,206
20110901|2011-05-19 08:00,19,268.75,268.75,266.55,266.95,104
20110901|2011-05-19 08:30,19,266.8,267.4,265.45,267.1,209
20110901|2011-05-19 09:00,19,267.05,267.8,266.8,267.75,81
20110901|2011-05-19 09:30,19,268.05,268.25,265.8,267.05,89
20110901|2011-05-19 10:00,19,268.05,268.8,267.9,268.6,123
20110901|2011-05-19 10:30,19,268.9,270.7,267.65,267.65,261
20110901|2011-05-19 11:00,19,269.2,269.6,267.5,267.8,48
20110901|2011-05-19 11:30,19,268.6,268.75,268.2,268.25,12
20110901|2011-05-19 12:00,19,267.6,267.6,266.3,266.5,74
20110901|2011-05-19 12:30,19,266.9,267.9,266.7,267.9,26
20110901|2011-05-20 02:30,20,268,268.65,267.2,268.3,83
20110901|2011-05-20 03:00,20,268.7,269.2,268.7,268.7,42
20110901|2011-05-20 03:30,20,269.25,269.8,269.25,269.75,23
20110901|2011-05-20 04:00,20,269.9,270.65,269.9,270.6,5
20110901|2011-05-20 04:30,20,269.45,269.45,269.2,269.2,10
20110901|2011-05-20 05:00,20,268.75,268.8,268.3,268.65,34
20110901|2011-05-20 05:30,20,268.3,268.4,267.7,267.7,33
20110901|2011-05-20 06:00,20,267.3,267.8,267.3,267.35,5
20110901|2011-05-20 06:30,20,266.6,266.7,266.4,266.5,31
20110901|2011-05-20 07:00,20,266.4,268.4,266.4,267.5,38
20110901|2011-05-20 07:30,20,267,267.1,266.25,266.7,48
20110901|2011-05-20 08:00,20,267.5,268.25,267.1,267.2,78
20110901|2011-05-20 08:30,20,267.45,267.45,264.5,265,274
20110901|2011-05-20 09:00,20,265.4,265.55,263.7,263.8,172
20110901|2011-05-20 09:30,20,263.7,264.65,263.55,263.6,96
20110901|2011-05-20 10:00,20,263.6,263.8,261.95,262.55,159
20110901|2011-05-20 10:30,20,262.85,263,261.85,261.85,111
20110901|2011-05-20 11:00,20,261.9,263.5,261.5,263.4,122
20110901|2011-05-20 11:30,20,263.2,263.5,262,262.1,68
20110901|2011-05-20 12:00,20,262.15,262.8,261.8,262.25,74
20110901|2011-05-20 12:30,20,263,264.2,263,264,65
20110901|2011-05-23 02:30,23,263.3,263.7,262,263.7,176
20110901|2011-05-23 03:00,23,263.3,263.35,262.1,262.1,118
20110901|2011-05-23 03:30,23,262.1,262.6,261.95,262.6,15
20110901|2011-05-23 04:00,23,262.8,263,262,262.5,58
20110901|2011-05-23 04:30,23,262.5,263.5,262.4,263.5,12
20110901|2011-05-23 05:00,23,263,263.4,263,263.1,43
20110901|2011-05-23 05:30,23,262.95,263,262.9,262.9,9
20110901|2011-05-23 06:00,23,262.7,263.25,262.5,263.25,10
20110901|2011-05-23 06:30,23,262.3,262.3,262.3,262.3,5
20110901|2011-05-23 07:00,23,262.3,262.65,262.05,262.1,24
20110901|2011-05-23 07:30,23,262.25,264,262,264,34
20110901|2011-05-23 08:00,23,263.5,266.25,263.5,265.9,188
20110901|2011-05-23 08:30,23,266.1,267,265.9,266.45,193
20110901|2011-05-23 09:00,23,265.75,267.5,265.75,267,130
20110901|2011-05-23 09:30,23,266.7,266.7,263.5,263.95,89
20110901|2011-05-23 10:00,23,263.95,264.6,263.2,264.6,35
20110901|2011-05-23 10:30,23,264.8,265.25,264.25,264.7,53
20110901|2011-05-23 11:00,23,264.7,264.7,263.8,264.15,10
20110901|2011-05-23 11:30,23,264.45,265.6,264.45,265.55,21
20110901|2011-05-23 12:00,23,265.5,266.3,264.95,265.05,57
20110901|2011-05-23 12:30,23,265,265.7,264.9,265.7,6
20110901|2011-05-24 02:30,24,265.5,267.25,265.5,266.75,55
20110901|2011-05-24 03:00,24,267.2,267.9,267.2,267.9,52
20110901|2011-05-24 03:30,24,267.5,267.5,267.4,267.5,3
20110901|2011-05-24 04:00,24,267.4,267.65,266.9,267.65,14
20110901|2011-05-24 04:30,24,267.75,268.2,267.65,267.65,23
20110901|2011-05-24 05:00,24,267.5,267.9,267.35,267.9,12
20110901|2011-05-24 05:30,24,268.2,268.35,268,268.3,31
20110901|2011-05-24 06:00,24,268.15,268.3,268,268,25
20110901|2011-05-24 06:30,24,268,268.05,267.3,267.3,8
20110901|2011-05-24 07:00,24,267.4,268.1,267.35,267.55,36
20110901|2011-05-24 07:30,24,267.15,267.2,266,266.75,56
20110901|2011-05-24 08:00,24,266.5,266.5,265.6,266.3,17
20110901|2011-05-24 08:30,24,266.3,267,266.15,267,100
20110901|2011-05-24 09:00,24,266.95,267.25,266.25,266.6,54
20110901|2011-05-24 09:30,24,266.4,266.65,265.4,266.4,104
20110901|2011-05-24 10:00,24,266.55,266.6,265.25,265.25,58
20110901|2011-05-24 10:30,24,265.2,265.6,264.75,265.3,92
20110901|2011-05-24 11:00,24,265.5,266,265.3,265.3,137
20110901|2011-05-24 11:30,24,265.5,265.75,265.15,265.15,26
20110901|2011-05-24 12:00,24,265.3,265.4,264,264.2,36
20110901|2011-05-24 12:30,24,264.25,264.4,264,264.4,22
20110901|2011-05-25 02:30,25,264.2,264.2,262,263.6,30
20110901|2011-05-25 03:00,25,263.2,265,263.2,264.6,46
20110901|2011-05-25 03:30,25,265,265.45,265,265.45,3
20110901|2011-05-25 04:00,25,265,265.5,265,265.3,9
20110901|2011-05-25 04:30,25,265.35,265.5,265.35,265.5,9
20110901|2011-05-25 05:00,25,265.05,265.05,264,264,4
20110901|2011-05-25 05:30,25,264.15,264.15,263.2,263.2,5
20110901|2011-05-25 06:00,25,264,265,264,265,4
20110901|2011-05-25 06:30,25,265.75,265.75,265.45,265.65,13
20110901|2011-05-25 07:00,25,265.5,265.75,264.8,265.75,19
20110901|2011-05-25 07:30,25,265.95,268.05,265.9,267.6,191
20110901|2011-05-25 08:00,25,267,267.1,265.75,265.75,29
20110901|2011-05-25 08:30,25,265.6,265.6,263.25,264.5,61
20110901|2011-05-25 09:00,25,264.6,266.25,264.6,266.25,119
20110901|2011-05-25 09:30,25,266.5,267.4,265.9,267,52
20110901|2011-05-25 10:00,25,267.1,271.5,267.1,270.15,179
20110901|2011-05-25 10:30,25,270.3,272.4,270.3,270.3,160
20110901|2011-05-25 11:00,25,270.5,270.5,269.35,269.35,35
20110901|2011-05-25 11:30,25,269.4,270.3,269.25,270.3,18
20110901|2011-05-25 12:00,25,270.3,270.3,267.5,267.6,95
20110901|2011-05-25 12:30,25,267.6,268.7,267.6,268.7,20
20110901|2011-05-26 02:30,26,269.55,269.85,269.1,269.35,55
20110901|2011-05-26 03:00,26,269.35,269.35,268.8,268.8,11
20110901|2011-05-26 03:30,26,269,269,268.25,268.5,80
20110901|2011-05-26 04:00,26,268.5,268.5,268.15,268.15,8
20110901|2011-05-26 04:30,26,268.7,269.45,268.45,269.45,12
20110901|2011-05-26 05:00,26,268.9,269,268.75,269,28
20110901|2011-05-26 05:30,26,269.7,269.9,269.7,269.85,14
20110901|2011-05-26 06:00,26,269.85,269.85,269.4,269.5,3
20110901|2011-05-26 06:30,26,269.25,269.25,269.25,269.25,2
20110901|2011-05-26 07:00,26,270,270.4,269.4,270.35,14
20110901|2011-05-26 07:30,26,270.4,270.4,267.9,268.5,50
20110901|2011-05-26 08:00,26,268.85,269.15,268.25,268.25,25
20110901|2011-05-26 08:30,26,268.4,269.85,267,267.2,78
20110901|2011-05-26 09:00,26,267.35,267.6,265.25,266.3,237
20110901|2011-05-26 09:30,26,266.75,267.05,266.2,266.4,38
20110901|2011-05-26 10:00,26,266.6,266.9,266.1,266.9,30
20110901|2011-05-26 10:30,26,266.9,269.3,266.9,269.3,45
20110901|2011-05-26 11:00,26,268.95,268.95,267.45,268.8,30
20110901|2011-05-26 11:30,26,268.55,269,268.5,268.75,9
20110901|2011-05-26 12:00,26,268.6,268.9,268.1,268.8,18
20110901|2011-05-26 12:30,26,268.9,269.4,268.85,269.25,32
20110901|2011-05-27 02:30,27,269.9,270.15,269.45,269.45,30
20110901|2011-05-27 03:00,27,269.05,269.05,268.85,268.85,10
20110901|2011-05-27 03:30,27,268.55,268.55,267.7,268.1,19
20110901|2011-05-27 04:00,27,268.05,268.1,266.95,267.5,23
20110901|2011-05-27 04:30,27,268.3,268.3,268.15,268.15,4
20110901|2011-05-27 05:00,27,269.65,269.65,269.55,269.55,4
20110901|2011-05-27 05:30,27,269.25,269.25,269.25,269.25,2
20110901|2011-05-27 06:00,27,269.25,269.55,269.25,269.55,9
20110901|2011-05-27 06:30,27,269.4,270.1,269.25,269.95,22
20110901|2011-05-27 07:00,27,269.95,271.25,269,271,148
20110901|2011-05-27 07:30,27,271.35,273.2,271,271.5,127
20110901|2011-05-27 08:00,27,272.25,272.45,271,271.5,29
20110901|2011-05-27 08:30,27,271.5,271.5,271.2,271.35,9
20110901|2011-05-27 09:00,27,271.1,271.1,269.5,269.7,57
20110901|2011-05-27 09:30,27,270.15,270.15,267.75,267.75,79
20110901|2011-05-27 10:00,27,267.7,267.8,266.2,266.5,102
20110901|2011-05-27 10:30,27,266.35,267.9,266.35,267.9,34
20110901|2011-05-27 11:00,27,267.9,268.1,267.5,267.5,29
20110901|2011-05-27 11:30,27,267.5,267.5,266.4,266.4,31
20110901|2011-05-27 12:00,27,266.4,267.5,266.35,267.35,25
20110901|2011-05-27 12:30,27,267.1,267.65,266.75,267.65,44
20110901|2011-05-31 02:30,31,267.05,268.85,267.05,268.85,63
20110901|2011-05-31 03:00,31,269,269.5,269,269.35,20
20110901|2011-05-31 03:30,31,269.65,270.95,269.65,270.95,32
20110901|2011-05-31 04:00,31,270.5,270.6,270.25,270.5,25
20110901|2011-05-31 04:30,31,270.65,271.2,270.4,270.5,24
20110901|2011-05-31 05:00,31,270.25,271,270.2,270.4,45
20110901|2011-05-31 05:30,31,270.5,270.9,270.05,270.9,7
20110901|2011-05-31 06:00,31,271,271,270.75,270.95,15
20110901|2011-05-31 06:30,31,270.8,270.8,270.25,270.6,13
20110901|2011-05-31 07:00,31,270.1,270.3,269,269,52
20110901|2011-05-31 07:30,31,269.2,269.3,268.2,268.65,69
20110901|2011-05-31 08:00,31,268.75,269.1,268.3,268.35,68
20110901|2011-05-31 08:30,31,268.35,270.4,267.75,270.2,72
20110901|2011-05-31 09:00,31,268.65,269,268.4,268.9,42
20110901|2011-05-31 09:30,31,269.05,271.15,269.05,270.65,53
20110901|2011-05-31 10:00,31,269.95,270.1,268.9,268.9,48
20110901|2011-05-31 10:30,31,268.9,269.25,268.6,269.2,19
20110901|2011-05-31 11:00,31,268.95,269.4,268.3,268.8,32
20110901|2011-05-31 11:30,31,268.95,269.25,268.85,268.85,9
20110901|2011-05-31 12:00,31,268.85,269.55,266.95,267.95,215
20110901|2011-05-31 12:30,31,267.75,267.75,266.7,266.7,30
20110901|2011-06-01 02:30,1,267.5,267.5,267.1,267.15,52
20110901|2011-06-01 03:00,1,267.15,267.15,267.1,267.1,7
20110901|2011-06-01 03:30,1,267.2,267.35,266.35,266.4,17
20110901|2011-06-01 04:00,1,266.4,266.6,266.15,266.15,22
20110901|2011-06-01 04:30,1,266.4,266.5,266.2,266.5,15
20110901|2011-06-01 05:00,1,266.65,267.3,266.65,267.3,7
20110901|2011-06-01 05:30,1,267,267,266.7,266.7,3
20110901|2011-06-01 06:00,1,267,267,267,267,1
20110901|2011-06-01 06:30,1,267.1,267.75,266.7,267.75,49
20110901|2011-06-01 07:00,1,267.75,268,265.8,265.8,95
20110901|2011-06-01 07:30,1,266.05,266.05,264.3,265.8,239
20110901|2011-06-01 08:00,1,265.8,265.8,264.65,265.05,76
20110901|2011-06-01 08:30,1,265.05,266,260.1,260.25,436
20110901|2011-06-01 09:00,1,260.15,261.5,260.1,261,213
20110901|2011-06-01 09:30,1,261,261.6,260.8,261.1,70
20110901|2011-06-01 10:00,1,261.1,262.5,261.05,262.4,69
20110901|2011-06-01 10:30,1,262.5,262.85,261.8,262.15,39
20110901|2011-06-01 11:00,1,261.45,261.45,259.45,260.25,290
20110901|2011-06-01 11:30,1,259.85,260.55,259.5,259.65,182
20110901|2011-06-01 12:00,1,259.65,259.8,259.1,259.15,416
20110901|2011-06-01 12:30,1,259.2,259.25,258.6,258.75,258
20110901|2011-06-02 02:30,2,259.35,259.85,258.95,259.85,45
20110901|2011-06-02 03:00,2,259.5,259.7,259.3,259.3,37
20110901|2011-06-02 03:30,2,259.55,260,259.55,259.9,17
20110901|2011-06-02 04:00,2,259.75,259.75,259.5,259.5,14
20110901|2011-06-02 04:30,2,259.55,259.55,259.1,259.2,28
20110901|2011-06-02 05:00,2,259.1,259.25,259.1,259.1,14
20110901|2011-06-02 05:30,2,259.2,259.2,258.2,258.55,40
20110901|2011-06-02 06:00,2,258.1,258.1,257.25,257.8,194
20110901|2011-06-02 06:30,2,257.9,257.9,257.1,257.1,87
20110901|2011-06-02 07:00,2,257.25,257.95,256.95,257.1,344
20110901|2011-06-02 07:30,2,257.15,257.6,257.1,257.45,127
20110901|2011-06-02 08:00,2,257.5,258.8,257.3,257.85,158
20110901|2011-06-02 08:30,2,257.85,260.15,257.85,258.6,291
20110901|2011-06-02 09:00,2,258.6,261,258.6,260.25,287
20110901|2011-06-02 09:30,2,260.5,261.5,260.3,261.2,376
20110901|2011-06-02 10:00,2,261.2,261.45,259.65,259.65,243
20110901|2011-06-02 10:30,2,259.6,260.35,259.3,260.05,46
20110901|2011-06-02 11:00,2,259.95,260.15,259.15,259.75,69
20110901|2011-06-02 11:30,2,259.85,260.7,259.85,260.7,31
20110901|2011-06-02 12:00,2,260.9,265.65,260.85,265.05,417
20110901|2011-06-02 12:30,2,265.1,266,264.7,265.75,311
20110901|2011-06-03 02:30,3,265.4,268.85,264.3,268.7,111
20110901|2011-06-03 03:00,3,268.2,268.45,267,267,43
20110901|2011-06-03 03:30,3,267.4,267.4,267,267.2,16
20110901|2011-06-03 04:00,3,267.1,267.4,267,267.4,8
20110901|2011-06-03 04:30,3,267.15,267.15,265.65,265.65,44
20110901|2011-06-03 05:00,3,266,266,265.55,265.55,7
20110901|2011-06-03 05:30,3,265.7,265.7,264.9,265,11
20110901|2011-06-03 06:00,3,264.95,265.05,264.05,265.05,12
20110901|2011-06-03 06:30,3,265.15,265.15,264.25,264.45,31
20110901|2011-06-03 07:00,3,264.55,264.75,263.2,263.2,76
20110901|2011-06-03 07:30,3,263.1,263.2,261,262.3,300
20110901|2011-06-03 08:00,3,262.45,263.05,260.5,262.95,116
20110901|2011-06-03 08:30,3,262.9,272.5,262.8,271.65,508
20110901|2011-06-03 09:00,3,272,276.75,271.5,273.6,734
20110901|2011-06-03 09:30,3,273.5,273.65,270.45,271.65,161
20110901|2011-06-03 10:00,3,271.8,272.8,271.4,271.85,98
20110901|2011-06-03 10:30,3,272,273.7,271.95,273.7,160
20110901|2011-06-03 11:00,3,273.7,275,273.5,274.9,370
20110901|2011-06-03 11:30,3,274.55,275.4,273.6,274.6,153
20110901|2011-06-03 12:00,3,274.5,275.4,273.15,273.6,196
20110901|2011-06-03 12:30,3,273.6,274,273.15,273.9,145
20110901|2011-06-06 02:30,6,273.8,273.8,271.7,272.45,31
20110901|2011-06-06 03:00,6,272.8,273,271.9,271.9,13
20110901|2011-06-06 03:30,6,271.85,272.2,271.85,272.2,22
20110901|2011-06-06 04:00,6,272.5,272.75,272.35,272.75,11
20110901|2011-06-06 04:30,6,272.5,273.6,272.35,272.5,30
20110901|2011-06-06 05:00,6,272.5,272.65,272.05,272.4,11
20110901|2011-06-06 05:30,6,273,273.3,273,273.1,4
20110901|2011-06-06 06:00,6,273.2,273.2,271.85,271.85,7
20110901|2011-06-06 06:30,6,272.45,272.55,272.45,272.55,10
20110901|2011-06-06 07:00,6,272.2,272.3,271.25,271.7,54
20110901|2011-06-06 07:30,6,271.45,271.85,269,270.8,178
20110901|2011-06-06 08:00,6,271.2,271.7,270.15,270.95,58
20110901|2011-06-06 08:30,6,271.1,271.1,265,265,276
20110901|2011-06-06 09:00,6,265.85,266.95,265.65,266.05,344
20110901|2011-06-06 09:30,6,266.05,266.95,265.7,266.3,89
20110901|2011-06-06 10:00,6,266.4,266.75,265.85,266.75,74
20110901|2011-06-06 10:30,6,266.8,267.4,266.45,266.5,199
20110901|2011-06-06 11:00,6,266.3,266.7,264.45,264.9,239
20110901|2011-06-06 11:30,6,264.9,265.25,263.7,264.85,94
20110901|2011-06-06 12:00,6,264.85,264.95,262.95,262.95,306
20110901|2011-06-06 12:30,6,262.95,264.05,262.7,263.25,100
20110901|2011-06-07 02:30,7,263,265.45,263,265.45,126
20110901|2011-06-07 03:00,7,265.2,265.25,263.8,264.8,24
20110901|2011-06-07 03:30,7,264.65,266.6,264.65,266,58
20110901|2011-06-07 04:00,7,266,266.1,265.8,265.9,6
20110901|2011-06-07 04:30,7,265.4,265.85,265.4,265.85,22
20110901|2011-06-07 05:00,7,265.85,267.15,265.85,267.15,17
20110901|2011-06-07 05:30,7,266.8,266.8,266.1,266.1,16
20110901|2011-06-07 06:00,7,266.25,266.4,263.7,264.25,59
20110901|2011-06-07 06:30,7,264.45,265.1,264.45,264.5,6
20110901|2011-06-07 07:00,7,264.5,267.15,263.95,267.15,127
20110901|2011-06-07 07:30,7,267.15,267.9,266.65,267.25,39
20110901|2011-06-07 08:00,7,267.2,268.9,267.2,268.65,150
20110901|2011-06-07 08:30,7,268,268,265,265.8,125
20110901|2011-06-07 09:00,7,265.65,267.65,265.5,267.65,104
20110901|2011-06-07 09:30,7,267.65,267.9,266.35,266.35,81
20110901|2011-06-07 10:00,7,266.7,267.4,266.15,267.4,55
20110901|2011-06-07 10:30,7,267.4,267.65,266.9,267.65,53
20110901|2011-06-07 11:00,7,267.75,267.75,266.95,267.45,54
20110901|2011-06-07 11:30,7,267.6,267.85,266.45,267.25,29
20110901|2011-06-07 12:00,7,266.85,267.9,265.65,266.1,150
20110901|2011-06-07 12:30,7,266.15,266.35,265.75,265.95,64
20110901|2011-06-08 02:30,8,266.3,266.7,265.9,266.1,35
20110901|2011-06-08 03:00,8,265.6,266,265.35,265.35,19
20110901|2011-06-08 03:30,8,265.25,265.3,265.1,265.1,32
20110901|2011-06-08 04:00,8,265.25,265.25,264,264.1,34
20110901|2011-06-08 04:30,8,264.1,265.1,264.1,265.1,6
20110901|2011-06-08 05:00,8,265.2,265.75,265.2,265.75,7
20110901|2011-06-08 05:30,8,265,265.3,265,265.3,5
20110901|2011-06-08 06:00,8,265.1,265.5,265.1,265.35,4
20110901|2011-06-08 06:30,8,264.55,265.6,264.55,265.6,25
20110901|2011-06-08 07:00,8,265.2,265.75,264.85,265.05,43
20110901|2011-06-08 07:30,8,264.7,265.4,261.45,263.3,361
20110901|2011-06-08 08:00,8,263.15,265.85,262.35,265,209
20110901|2011-06-08 08:30,8,264.8,265.6,264.3,264.4,94
20110901|2011-06-08 09:00,8,264.45,265.3,263.8,264.95,114
20110901|2011-06-08 09:30,8,264.7,265.05,264.15,265.05,67
20110901|2011-06-08 10:00,8,264.8,265.25,264.8,265,98
20110901|2011-06-08 10:30,8,264.9,266.45,264.5,266.2,221
20110901|2011-06-08 11:00,8,266,266.3,265.65,265.65,72
20110901|2011-06-08 11:30,8,265.95,266.6,265.85,266.6,39
20110901|2011-06-08 12:00,8,266.75,267.25,266.25,266.25,118
20110901|2011-06-08 12:30,8,266.5,267.3,266.5,267.25,96
20110901|2011-06-09 02:30,9,266.7,268,266.7,268,46
20110901|2011-06-09 03:00,9,268,268.5,267.45,267.6,45
20110901|2011-06-09 03:30,9,267.75,267.9,267.5,267.9,11
20110901|2011-06-09 04:00,9,267.6,267.65,267.45,267.55,6
20110901|2011-06-09 04:30,9,267.55,267.9,267.55,267.6,8
20110901|2011-06-09 05:00,9,267.8,268.25,267.8,268,26
20110901|2011-06-09 05:30,9,267.85,268.35,267.85,268.35,11
20110901|2011-06-09 06:00,9,268.25,268.65,267.85,268.65,21
20110901|2011-06-09 06:30,9,268.4,269.4,268.2,269.4,83
20110901|2011-06-09 07:00,9,268.9,269.4,268.25,268.85,155
20110901|2011-06-09 07:30,9,268.95,270.9,268.2,270.1,399
20110901|2011-06-09 08:00,9,270.2,271,269.5,269.6,137
20110901|2011-06-09 08:30,9,269.5,269.9,269,269.4,91
20110901|2011-06-09 09:00,9,269.3,269.7,268.5,268.75,74
20110901|2011-06-09 09:30,9,269.45,269.8,268.9,269.05,29
20110901|2011-06-09 10:00,9,269.1,269.4,267.45,269.3,158
20110901|2011-06-09 10:30,9,269.4,271,269.35,269.7,275
20110901|2011-06-09 11:00,9,269.8,271.6,269.75,269.75,262
20110901|2011-06-09 11:30,9,269.9,270.35,269.6,270.15,71
20110901|2011-06-09 12:00,9,270.15,270.8,269.6,270,137
20110901|2011-06-09 12:30,9,269.95,270.75,269.95,270.35,114
20110901|2011-06-10 02:30,10,270.1,271.45,270,271.25,130
20110901|2011-06-10 03:00,10,270.8,271,270.05,270.35,36
20110901|2011-06-10 03:30,10,270.35,270.8,270,270.7,16
20110901|2011-06-10 04:00,10,270.8,271.45,270.75,271.2,43
20110901|2011-06-10 04:30,10,271.15,271.15,269.5,270.5,52
20110901|2011-06-10 05:00,10,270.65,271,270.65,271,7
20110901|2011-06-10 05:30,10,270.95,271,270.95,270.95,11
20110901|2011-06-10 06:00,10,270.75,271.45,270.45,271.45,17
20110901|2011-06-10 06:30,10,271.45,271.85,270.8,270.8,114
20110901|2011-06-10 07:00,10,270.85,271.1,270.25,270.45,42
20110901|2011-06-10 07:30,10,270.45,270.5,267.2,268.1,300
20110901|2011-06-10 08:00,10,267.95,268.55,267.5,267.7,117
20110901|2011-06-10 08:30,10,267.5,268.2,265.3,265.55,556
20110901|2011-06-10 09:00,10,265.7,266,264.8,265.4,292
20110901|2011-06-10 09:30,10,265.3,265.65,264.65,265.1,188
20110901|2011-06-10 10:00,10,265,265.4,264.95,265.4,87
20110901|2011-06-10 10:30,10,265.35,265.9,265.35,265.6,155
20110901|2011-06-10 11:00,10,265.6,266.2,265.5,266.2,150
20110901|2011-06-10 11:30,10,266.1,267.5,266.1,266.55,238
20110901|2011-06-10 12:00,10,266.75,268.75,266.2,267.75,198
20110901|2011-06-10 12:30,10,268.1,268.55,267.9,268.4,159
20110901|2011-06-13 02:30,13,266,267.15,265.75,266.1,77
20110901|2011-06-13 03:00,13,265.9,267,265.85,266.6,43
20110901|2011-06-13 03:30,13,266.35,266.6,266.3,266.6,12
20110901|2011-06-13 04:00,13,266.5,266.5,265.8,265.8,33
20110901|2011-06-13 04:30,13,265.5,265.5,264.4,264.7,93
20110901|2011-06-13 05:00,13,265.4,266.1,265.4,265.5,11
20110901|2011-06-13 05:30,13,265.45,265.5,265.1,265.3,21
20110901|2011-06-13 06:00,13,265.05,265.9,265.05,265.9,51
20110901|2011-06-13 06:30,13,266.3,267,266,266.65,32
20110901|2011-06-13 07:00,13,266.75,267.5,266,267.5,89
20110901|2011-06-13 07:30,13,267.25,268.8,267.15,268.65,218
20110901|2011-06-13 08:00,13,268.6,273.3,268.3,272.7,1160
20110901|2011-06-13 08:30,13,272.7,273,272.15,273,389
20110901|2011-06-13 09:00,13,273.05,273.4,271.75,273,332
20110901|2011-06-13 09:30,13,273,273.45,272,272.7,372
20110901|2011-06-13 10:00,13,272.55,273,272,272.75,206
20110901|2011-06-13 10:30,13,272.75,272.8,271.15,271.4,101
20110901|2011-06-13 11:00,13,271.45,272.4,270.75,271.15,184
20110901|2011-06-13 11:30,13,271.4,271.5,270.65,270.95,122
20110901|2011-06-13 12:00,13,270.85,271,269.55,270.35,337
20110901|2011-06-13 12:30,13,270.35,271.6,270.1,271.6,321
20110901|2011-06-14 02:30,14,270.95,272.2,270.4,271.1,158
20110901|2011-06-14 03:00,14,270.6,270.8,270.1,270.25,41
20110901|2011-06-14 03:30,14,270.5,270.5,270.3,270.5,102
20110901|2011-06-14 04:00,14,270.5,271.95,270.5,271.75,61
20110901|2011-06-14 04:30,14,271.75,271.75,270.8,270.8,22
20110901|2011-06-14 05:00,14,270.75,271.75,270.75,271.05,20
20110901|2011-06-14 05:30,14,270.8,270.8,268.1,268.85,119
20110901|2011-06-14 06:00,14,269.05,269.35,268.95,269.3,27
20110901|2011-06-14 06:30,14,269.2,270.6,269.2,270.05,89
20110901|2011-06-14 07:00,14,270.35,272.45,270.35,271.3,252
20110901|2011-06-14 07:30,14,271.25,272.5,270.5,270.85,254
20110901|2011-06-14 08:00,14,270.55,270.85,269.35,269.55,240
20110901|2011-06-14 08:30,14,269.85,270.75,269.5,270.55,276
20110901|2011-06-14 09:00,14,270.8,272,270.4,272,251
20110901|2011-06-14 09:30,14,271.7,272.6,270,270.4,317
20110901|2011-06-14 10:00,14,270.35,270.75,269.35,270.55,272
20110901|2011-06-14 10:30,14,270.6,272.15,270.35,271.9,292
20110901|2011-06-14 11:00,14,271.6,272.1,270.9,270.9,169
20110901|2011-06-14 11:30,14,270.8,271.45,270.65,271.3,58
20110901|2011-06-14 12:00,14,271.3,272.75,270.5,272.7,560
20110901|2011-06-14 12:30,14,272.5,272.5,271.15,271.15,196
20110901|2011-06-15 02:30,15,271.15,271.95,270.25,271.3,118
20110901|2011-06-15 03:00,15,271.95,272.25,271.7,272.2,49
20110901|2011-06-15 03:30,15,272.1,272.1,271.6,271.8,14
20110901|2011-06-15 04:00,15,271.95,273,271.8,272.75,233
20110901|2011-06-15 04:30,15,272.85,272.9,272,272.9,42
20110901|2011-06-15 05:00,15,272.9,273,272.35,272.5,35
20110901|2011-06-15 05:30,15,272.5,272.5,272,272,23
20110901|2011-06-15 06:00,15,271.75,271.95,271.2,271.9,60
20110901|2011-06-15 06:30,15,272,272,270.75,270.9,66
20110901|2011-06-15 07:00,15,270.85,271.45,269.35,269.55,302
20110901|2011-06-15 07:30,15,269.45,270.9,269.05,269.35,609
20110901|2011-06-15 08:00,15,269.35,271,269.3,270.75,264
20110901|2011-06-15 08:30,15,270.75,271.9,270.45,271.2,340
20110901|2011-06-15 09:00,15,271.2,271.25,270.6,270.9,187
20110901|2011-06-15 09:30,15,270.8,271.35,270.25,270.5,260
20110901|2011-06-15 10:00,15,270.5,271,270,270.35,484
20110901|2011-06-15 10:30,15,270.3,270.45,269.35,269.7,354
20110901|2011-06-15 11:00,15,269.65,270.3,265.7,267.5,1429
20110901|2011-06-15 11:30,15,267.3,268.2,266.75,267,656
20110901|2011-06-15 12:00,15,267,267.4,263.45,265.85,1760
20110901|2011-06-15 12:30,15,265.85,266.15,264.9,266.15,302
20110901|2011-06-16 02:30,16,265.9,267.65,265.2,267.3,222
20110901|2011-06-16 03:00,16,267.2,267.5,266.8,267.3,29
20110901|2011-06-16 03:30,16,267.45,267.6,265.75,266.35,78
20110901|2011-06-16 04:00,16,266.35,266.45,265.5,265.55,48
20110901|2011-06-16 04:30,16,265.55,266.15,265.25,266,71
20110901|2011-06-16 05:00,16,265.8,265.95,264.2,264.3,230
20110901|2011-06-16 05:30,16,264.2,264.65,263.5,264.35,268
20110901|2011-06-16 06:00,16,264.7,264.8,263.8,264.25,69
20110901|2011-06-16 06:30,16,264.45,264.8,263.85,263.85,85
20110901|2011-06-16 07:00,16,263.9,264.65,262.55,263.5,571
20110901|2011-06-16 07:30,16,263.5,264.35,262.05,263.5,780
20110901|2011-06-16 08:00,16,263.5,263.5,260.55,260.95,1743
20110901|2011-06-16 08:30,16,260.95,261.6,260.7,260.75,978
20110901|2011-06-16 09:00,16,260.75,262.35,260.7,261.2,663
20110901|2011-06-16 09:30,16,261.1,262.65,261.05,262.4,702
20110901|2011-06-16 10:00,16,262.35,262.65,261.25,261.7,645
20110901|2011-06-16 10:30,16,261.6,262.55,261.55,262.5,646
20110901|2011-06-16 11:00,16,262.3,263.75,262.2,262.7,550
20110901|2011-06-16 11:30,16,262.7,262.9,261.8,261.9,134
20110901|2011-06-16 12:00,16,261.75,262.4,260.8,261.05,1016
20110901|2011-06-16 12:30,16,261.15,261.55,260.9,261.2,420
20110901|2011-06-17 02:30,17,261,261.3,259.9,260.2,366
20110901|2011-06-17 03:00,17,260.3,261.2,260.2,260.7,120
20110901|2011-06-17 03:30,17,260.65,260.7,260.05,260.15,87
20110901|2011-06-17 04:00,17,260.3,261.65,260.2,261.25,198
20110901|2011-06-17 04:30,17,261.2,261.8,260.3,261,130
20110901|2011-06-17 05:00,17,261.1,262.55,260.85,262.55,142
20110901|2011-06-17 05:30,17,262.45,263.25,262.3,262.3,136
20110901|2011-06-17 06:00,17,262.3,262.9,262.3,262.9,44
20110901|2011-06-17 06:30,17,262.75,264.15,262.5,263.7,159
20110901|2011-06-17 07:00,17,263.65,264,262.95,263.3,346
20110901|2011-06-17 07:30,17,263.35,264.25,263.1,263.6,369
20110901|2011-06-17 08:00,17,263.55,263.75,261.5,261.8,536
20110901|2011-06-17 08:30,17,262,262.4,257.5,258.3,2200
20110901|2011-06-17 09:00,17,258.2,259.2,257.95,258.35,793
20110901|2011-06-17 09:30,17,258.3,258.4,252.8,254.15,3951
20110901|2011-06-17 10:00,17,254.15,255.45,253.15,255.05,1587
20110901|2011-06-17 10:30,17,254.95,255.1,254.35,254.35,813
20110901|2011-06-17 11:00,17,254.4,255,253.3,254.15,989
20110901|2011-06-17 11:30,17,254.15,254.5,252.7,252.95,726
20110901|2011-06-17 12:00,17,252.95,253.8,252.15,252.55,1278
20110901|2011-06-17 12:30,17,252.6,253.15,252.3,253.05,726
20110901|2011-06-17 13:00,17,253.05,253.05,253.05,253.05,1
20110901|2011-06-20 02:30,20,252.95,253,251.55,252,580
20110901|2011-06-20 03:00,20,252,252,250.7,250.8,782
20110901|2011-06-20 03:30,20,250.95,251.4,250.8,251.25,163
20110901|2011-06-20 04:00,20,251.25,252.1,251,252,195
20110901|2011-06-20 04:30,20,251.5,252.2,251.5,252,75
20110901|2011-06-20 05:00,20,252.1,252.3,251.5,251.55,89
20110901|2011-06-20 05:30,20,251.2,252.1,250.8,252.1,135
20110901|2011-06-20 06:00,20,252.1,252.3,251.7,252.25,43
20110901|2011-06-20 06:30,20,251.9,251.95,251.35,251.4,71
20110901|2011-06-20 07:00,20,251.35,252,250.65,251.85,403
20110901|2011-06-20 07:30,20,251.55,252.5,250.55,250.9,746
20110901|2011-06-20 08:00,20,250.9,251.45,249.85,250.25,1404
20110901|2011-06-20 08:30,20,250.3,252.5,250.1,250.25,1050
20110901|2011-06-20 09:00,20,250.25,250.25,247.65,248.65,2571
20110901|2011-06-20 09:30,20,248.55,249,247.3,247.85,1161
20110901|2011-06-20 10:00,20,247.85,249,247.45,248.65,716
20110901|2011-06-20 10:30,20,248.5,248.85,247.7,248.2,459
20110901|2011-06-20 11:00,20,248.2,248.35,247.05,247.65,809
20110901|2011-06-20 11:30,20,247.65,248.6,247.55,248.1,496
20110901|2011-06-20 12:00,20,248.1,248.1,246.2,246.3,1422
20110901|2011-06-20 12:30,20,246.35,246.75,246.15,246.3,699
20110901|2011-06-21 02:30,21,246.8,249.35,246.8,248.7,286
20110901|2011-06-21 03:00,21,248.7,249.25,248.1,248.1,118
20110901|2011-06-21 03:30,21,248.2,249,248,248.55,58
20110901|2011-06-21 04:00,21,248.5,249.2,248,248.95,71
20110901|2011-06-21 04:30,21,248.8,249.2,248.65,248.85,50
20110901|2011-06-21 05:00,21,248.55,249.5,248.45,249.05,75
20110901|2011-06-21 05:30,21,249.05,249.4,248.65,248.7,56
20110901|2011-06-21 06:00,21,248.6,248.7,247.95,248.05,141
20110901|2011-06-21 06:30,21,248,248.7,247.65,247.8,137
20110901|2011-06-21 07:00,21,247.8,248.15,247.15,247.4,351
20110901|2011-06-21 07:30,21,247.35,248.85,245.7,248.7,1746
20110901|2011-06-21 08:00,21,248.7,249.3,246.35,247,653
20110901|2011-06-21 08:30,21,246.85,247.3,245.75,246.1,658
20110901|2011-06-21 09:00,21,246.05,248.75,245.85,248,801
20110901|2011-06-21 09:30,21,248.1,250,247.8,248.2,843
20110901|2011-06-21 10:00,21,248.25,248.95,248.05,248.95,213
20110901|2011-06-21 10:30,21,248.95,250,247.75,248.8,723
20110901|2011-06-21 11:00,21,248.65,249.4,248,248.25,475
20110901|2011-06-21 11:30,21,248.3,248.75,247.3,247.55,605
20110901|2011-06-21 12:00,21,247.45,247.9,246.6,246.7,1042
20110901|2011-06-21 12:30,21,246.75,248.35,246.65,248.25,585
20110901|2011-06-22 02:30,22,248.4,249.1,248,248.7,148
20110901|2011-06-22 03:00,22,248.6,248.75,247.7,248.25,63
20110901|2011-06-22 03:30,22,248.1,248.1,247.15,248.1,98
20110901|2011-06-22 04:00,22,248.25,248.3,247.5,247.7,29
20110901|2011-06-22 04:30,22,247.9,248.3,247.3,247.3,49
20110901|2011-06-22 05:00,22,247.4,247.45,246.65,246.65,103
20110901|2011-06-22 05:30,22,246.65,246.65,246.15,246.4,94
20110901|2011-06-22 06:00,22,246.25,247,245.8,247,162
20110901|2011-06-22 06:30,22,246.75,247.65,246.55,247.15,81
20110901|2011-06-22 07:00,22,247.05,248.25,246.65,247.9,510
20110901|2011-06-22 07:30,22,247.85,248.05,246.3,246.9,663
20110901|2011-06-22 08:00,22,246.9,247.5,245.05,245.65,1181
20110901|2011-06-22 08:30,22,245.65,247.7,245.25,246.85,698
20110901|2011-06-22 09:00,22,247,247.9,246.5,247.05,526
20110901|2011-06-22 09:30,22,247.3,247.9,246.8,247.8,280
20110901|2011-06-22 10:00,22,247.9,247.9,246.7,246.75,387
20110901|2011-06-22 10:30,22,246.95,247.45,246.7,247.05,131
20110901|2011-06-22 11:00,22,246.95,247,245.55,245.95,605
20110901|2011-06-22 11:30,22,245.85,246.2,245.5,245.65,364
20110901|2011-06-22 12:00,22,245.6,246.55,244.45,246.2,1976
20110901|2011-06-22 12:30,22,246.2,248.5,246.1,247.95,924
20110901|2011-06-23 02:30,23,246.3,247.5,246,247.35,236
20110901|2011-06-23 03:00,23,247.4,248.5,247.1,247.75,75
20110901|2011-06-23 03:30,23,247.75,248.35,247.6,248.3,47
20110901|2011-06-23 04:00,23,248.2,248.8,247.7,247.95,117
20110901|2011-06-23 04:30,23,247.8,248.1,247.4,247.55,57
20110901|2011-06-23 05:00,23,247.3,247.5,246.45,247,52
20110901|2011-06-23 05:30,23,247,247.15,246.55,246.55,16
20110901|2011-06-23 06:00,23,246.65,247.15,246.45,246.9,73
20110901|2011-06-23 06:30,23,247,247.7,246.8,247.3,93
20110901|2011-06-23 07:00,23,247.2,247.3,244.65,245.85,893
20110901|2011-06-23 07:30,23,245.95,245.95,242.7,244.75,1500
20110901|2011-06-23 08:00,23,244.85,244.85,242.65,243.75,707
20110901|2011-06-23 08:30,23,243.55,243.75,241.95,242.8,1055
20110901|2011-06-23 09:00,23,242.65,243.1,241.45,241.8,1085
20110901|2011-06-23 09:30,23,241.7,242.9,241.45,242.55,685
20110901|2011-06-23 10:00,23,242.5,243.4,242.15,243.05,517
20110901|2011-06-23 10:30,23,243.05,245.7,243,244.3,775
20110901|2011-06-23 11:00,23,244.35,244.55,243.6,243.9,300
20110901|2011-06-23 11:30,23,243.85,247.25,243.7,245.8,946
20110901|2011-06-23 12:00,23,245.75,251,245.75,248.9,2019
20110901|2011-06-23 12:30,23,248.9,251.8,248.65,251.45,771
20110901|2011-06-24 02:30,24,250.9,251.5,250.5,250.65,122
20110901|2011-06-24 03:00,24,250.85,250.85,249.8,250.7,80
20110901|2011-06-24 03:30,24,250.7,250.85,250.4,250.6,39
20110901|2011-06-24 04:00,24,250.55,251.4,250.55,251.3,28
20110901|2011-06-24 04:30,24,251.3,252.05,251.3,251.75,150
20110901|2011-06-24 05:00,24,251.75,252,251.3,251.5,108
20110901|2011-06-24 05:30,24,251.5,251.5,250.8,251.5,68
20110901|2011-06-24 06:00,24,251.2,251.2,250.35,250.35,60
20110901|2011-06-24 06:30,24,250.5,251.1,250.4,250.8,61
20110901|2011-06-24 07:00,24,250.85,250.85,249.35,249.4,347
20110901|2011-06-24 07:30,24,249.35,250.5,247.55,248.6,772
20110901|2011-06-24 08:00,24,248.6,248.6,245.6,246.75,697
20110901|2011-06-24 08:30,24,246.35,247.15,246.25,246.75,268
20110901|2011-06-24 09:00,24,246.75,249,246.7,248.3,601
20110901|2011-06-24 09:30,24,248.15,248.15,247.5,247.9,207
20110901|2011-06-24 10:00,24,247.95,249.5,247.9,249.2,493
20110901|2011-06-24 10:30,24,249.25,250.8,249.25,250.35,685
20110901|2011-06-24 11:00,24,250.2,252.35,250.2,251.3,730
20110901|2011-06-24 11:30,24,251.35,251.85,249.2,250.3,501
20110901|2011-06-24 12:00,24,250.25,251.85,249.85,250.45,574
20110901|2011-06-24 12:30,24,250.5,252,250.3,251.9,579
20110901|2011-06-27 02:30,27,250.5,252.25,250.5,251.65,309
20110901|2011-06-27 03:00,27,251.75,252.25,251.65,251.7,95
20110901|2011-06-27 03:30,27,251.75,251.85,250.75,251.65,142
20110901|2011-06-27 04:00,27,251.7,251.8,250.95,251.1,28
20110901|2011-06-27 04:30,27,251.05,251.15,250.9,251.15,30
20110901|2011-06-27 05:00,27,251.05,251.65,250.5,251.3,123
20110901|2011-06-27 05:30,27,251.15,251.6,250.9,251.5,46
20110901|2011-06-27 06:00,27,251.5,251.95,251.5,251.95,39
20110901|2011-06-27 06:30,27,251.95,252.75,251.6,252,240
20110901|2011-06-27 07:00,27,251.9,252.75,251.6,252.35,390
20110901|2011-06-27 07:30,27,252.4,252.4,250,250.8,815
20110901|2011-06-27 08:00,27,250.95,251.7,249.55,250.2,528
20110901|2011-06-27 08:30,27,250.25,250.3,247.5,248.55,897
20110901|2011-06-27 09:00,27,248.4,250,248.4,250,406
20110901|2011-06-27 09:30,27,250,252,249.95,251.75,581
20110901|2011-06-27 10:00,27,251.85,253.05,250.2,250.8,790
20110901|2011-06-27 10:30,27,250.75,252.4,250.5,252.2,375
20110901|2011-06-27 11:00,27,252.1,252.25,251.3,252.25,168
20110901|2011-06-27 11:30,27,252.05,252.05,250.6,250.8,293
20110901|2011-06-27 12:00,27,250.65,251.75,250.2,251.2,762
20110901|2011-06-27 12:30,27,251.2,251.65,250.65,251.1,450
20110901|2011-06-28 02:30,28,251.1,252.2,250.75,251.35,154
20110901|2011-06-28 03:00,28,251.55,251.65,251.5,251.65,9
20110901|2011-06-28 03:30,28,251.45,251.6,250.2,250.5,83
20110901|2011-06-28 04:00,28,250.6,250.9,250,250.8,63
20110901|2011-06-28 04:30,28,250.8,251.2,250.5,250.9,29
20110901|2011-06-28 05:00,28,250.7,251.6,250.5,251.05,82
20110901|2011-06-28 05:30,28,251.15,252.7,251.1,252.65,108
20110901|2011-06-28 06:00,28,252.55,252.55,251.65,251.85,153
20110901|2011-06-28 06:30,28,252.15,254.55,252.15,253.65,660
20110901|2011-06-28 07:00,28,253.65,256.9,253.15,255.5,1279
20110901|2011-06-28 07:30,28,255.5,258.6,255.1,255.85,1529
20110901|2011-06-28 08:00,28,255.7,256.35,255.4,255.9,337
20110901|2011-06-28 08:30,28,255.75,256.3,255.5,255.9,413
20110901|2011-06-28 09:00,28,255.9,258.9,255.6,258.7,1518
20110901|2011-06-28 09:30,28,258.7,258.9,256.55,257.45,784
20110901|2011-06-28 10:00,28,257.65,257.65,256.25,257.15,437
20110901|2011-06-28 10:30,28,257.1,258.4,257,257.8,418
20110901|2011-06-28 11:00,28,257.7,258.65,257.7,258.45,477
20110901|2011-06-28 11:30,28,258.6,259.05,258.05,258.4,431
20110901|2011-06-28 12:00,28,258.5,259.05,258.1,258.85,824
20110901|2011-06-28 12:30,28,258.9,258.9,258.25,258.45,699
20110901|2011-06-29 02:30,29,258.5,258.9,258,258.35,203
20110901|2011-06-29 03:00,29,258.25,259.6,258.2,259.6,194
20110901|2011-06-29 03:30,29,259.55,259.75,258.1,258.65,182
20110901|2011-06-29 04:00,29,258.4,258.55,257.55,258.25,93
20110901|2011-06-29 04:30,29,258.2,259.2,258.05,259,61
20110901|2011-06-29 05:00,29,259,259.6,258.9,259.3,76
20110901|2011-06-29 05:30,29,259,259.5,259,259.4,23
20110901|2011-06-29 06:00,29,259.15,259.35,258.5,259.1,64
20110901|2011-06-29 06:30,29,259.45,261.05,259.4,260.35,332
20110901|2011-06-29 07:00,29,260.3,261.5,259.5,260.2,751
20110901|2011-06-29 07:30,29,260.2,260.85,257.35,258.15,961
20110901|2011-06-29 08:00,29,258.15,258.85,252,254.15,2179
20110901|2011-06-29 08:30,29,254.3,256.5,253.2,255.9,1024
20110901|2011-06-29 09:00,29,255.95,256.45,254.8,255.45,388
20110901|2011-06-29 09:30,29,255.4,257.35,255.1,255.8,411
20110901|2011-06-29 10:00,29,255.95,258.75,255.25,258.15,722
20110901|2011-06-29 10:30,29,258.2,258.85,256.4,256.4,378
20110901|2011-06-29 11:00,29,256.65,257.6,256.5,257.3,229
20110901|2011-06-29 11:30,29,257.15,257.8,257.05,257.8,155
20110901|2011-06-29 12:00,29,257.65,261.2,257.65,260.9,1400
20110901|2011-06-29 12:30,29,260.8,262.9,260.3,262.85,1104
20110901|2011-06-30 02:30,30,262.85,262.85,261.45,262.15,308
20110901|2011-06-30 03:00,30,262,262.2,261.4,261.8,71
20110901|2011-06-30 03:30,30,261.8,262.45,261.25,262.3,59
20110901|2011-06-30 04:00,30,262.3,262.5,261.85,261.85,109
20110901|2011-06-30 04:30,30,261.95,262.5,261.85,262.4,46
20110901|2011-06-30 05:00,30,262.35,264.6,262.3,264.4,512
20110901|2011-06-30 05:30,30,264.4,266,264.3,265.2,738
20110901|2011-06-30 06:00,30,265,266.4,264.9,265.65,166
20110901|2011-06-30 06:30,30,265.7,265.9,264.45,265.7,373
20110901|2011-06-30 07:00,30,265.65,266.8,264.2,264.45,827
20110901|2011-06-30 07:30,30,264.6,265.1,263,263.6,725
20110901|2011-06-30 08:00,30,263.65,265.5,263.65,264.15,516
20110901|2011-06-30 08:30,30,264.2,264.75,263.4,263.8,510
20110901|2011-06-30 09:00,30,263.95,264.95,262.05,263.55,832
20110901|2011-06-30 09:30,30,263.7,264,261.6,262.05,590
20110901|2011-06-30 10:00,30,262.35,264.95,262.25,264.8,586
20110901|2011-06-30 10:30,30,264.95,265,263.75,264,173
20110901|2011-06-30 11:00,30,264.25,265,263.6,264.6,285
20110901|2011-06-30 11:30,30,264.35,265.55,263.75,265.05,372
20110901|2011-06-30 12:00,30,265.15,266,263.85,265.6,795
20110901|2011-06-30 12:30,30,265.4,265.4,264.1,264.3,380
20110901|2011-07-01 02:30,1,264.9,265.6,264,264.1,156
20110901|2011-07-01 03:00,1,264.05,264.4,261.6,262.1,249
20110901|2011-07-01 03:30,1,262.25,262.85,262,262.6,99
20110901|2011-07-01 04:00,1,262.7,263.5,262.7,263.2,46
20110901|2011-07-01 04:30,1,263.1,263.4,262.05,262.5,58
20110901|2011-07-01 05:00,1,262.7,263.6,262.65,262.8,49
20110901|2011-07-01 05:30,1,262.6,262.8,262.05,262.4,90
20110901|2011-07-01 06:00,1,262.2,263.2,261,263.2,191
20110901|2011-07-01 06:30,1,263.25,263.6,262.3,262.65,202
20110901|2011-07-01 07:00,1,262.65,263,261.15,261.8,409
20110901|2011-07-01 07:30,1,261.95,262.05,258.25,259.65,1545
20110901|2011-07-01 08:00,1,259.4,261.25,259.15,260.65,369
20110901|2011-07-01 08:30,1,260.7,260.7,259.5,259.7,269
20110901|2011-07-01 09:00,1,259.85,261.2,259.05,260.8,366
20110901|2011-07-01 09:30,1,260.7,261.2,260.25,260.6,200
20110901|2011-07-01 10:00,1,260.65,261.45,260.25,261.2,304
20110901|2011-07-01 10:30,1,261.2,261.65,260.65,261.65,180
20110901|2011-07-01 11:00,1,261.55,262.7,261.5,261.8,332
20110901|2011-07-01 11:30,1,262,262.4,261.8,261.85,308
20110901|2011-07-01 12:00,1,261.95,264.6,261.55,264.5,891
20110901|2011-07-01 12:30,1,264.7,265,262.55,263,589
20110901|2011-07-05 02:30,5,262.5,262.5,261.3,261.5,246
20110901|2011-07-05 03:00,5,261.25,261.4,259.7,261.05,196
20110901|2011-07-05 03:30,5,261,261.1,260.25,260.4,47
20110901|2011-07-05 04:00,5,260.4,260.6,259.2,259.65,207
20110901|2011-07-05 04:30,5,259.65,261.35,259.65,261.35,42
20110901|2011-07-05 05:00,5,261.3,261.95,261.15,261.35,51
20110901|2011-07-05 05:30,5,261.35,262.05,261.35,261.85,106
20110901|2011-07-05 06:00,5,261.75,261.8,261,261.3,34
20110901|2011-07-05 06:30,5,261.2,261.6,260.25,261.5,118
20110901|2011-07-05 07:00,5,261.5,262.9,261.2,261.9,363
20110901|2011-07-05 07:30,5,261.75,265.5,261.7,265.2,1285
20110901|2011-07-05 08:00,5,265.2,268.8,265.15,266.95,1878
20110901|2011-07-05 08:30,5,266.95,268.4,266.85,267.3,501
20110901|2011-07-05 09:00,5,267.3,267.9,267.3,267.45,308
20110901|2011-07-05 09:30,5,267.5,268,267.4,267.55,354
20110901|2011-07-05 10:00,5,267.6,269.4,267.4,269.05,852
20110901|2011-07-05 10:30,5,269.05,269.2,267.8,267.9,556
20110901|2011-07-05 11:00,5,267.9,269.2,267.8,268.4,333
20110901|2011-07-05 11:30,5,268.35,269.2,268.2,269.15,417
20110901|2011-07-05 12:00,5,269.2,269.9,268.9,269.55,1412
20110901|2011-07-05 12:30,5,269.7,269.7,268.9,269.25,636
20110901|2011-07-06 02:30,6,268.8,268.8,267.6,268.75,168
20110901|2011-07-06 03:00,6,268.7,268.7,267.1,267.3,115
20110901|2011-07-06 03:30,6,267.15,267.6,266.65,267.2,131
20110901|2011-07-06 04:00,6,267.05,269.4,267.05,268.4,99
20110901|2011-07-06 04:30,6,268.5,268.6,267.75,268.2,78
20110901|2011-07-06 05:00,6,268.15,268.3,267.45,267.85,89
20110901|2011-07-06 05:30,6,267.6,267.6,266.5,266.85,90
20110901|2011-07-06 06:00,6,266.95,267.35,266,266.85,150
20110901|2011-07-06 06:30,6,266.9,267.75,266.6,267.75,143
20110901|2011-07-06 07:00,6,267.75,268.25,265.8,267.15,575
20110901|2011-07-06 07:30,6,266.6,267.25,266.15,266.35,297
20110901|2011-07-06 08:00,6,266.45,268.1,266.45,268.05,444
20110901|2011-07-06 08:30,6,267.9,269.6,267.9,268.95,1007
20110901|2011-07-06 09:00,6,268.8,268.8,266.65,267.95,667
20110901|2011-07-06 09:30,6,267.95,269.3,267.95,268.9,429
20110901|2011-07-06 10:00,6,268.95,268.95,267.65,268.75,241
20110901|2011-07-06 10:30,6,268.55,268.65,268.1,268.1,164
20110901|2011-07-06 11:00,6,268.1,268.2,266.85,267.6,259
20110901|2011-07-06 11:30,6,267.65,267.7,266.9,267.45,231
20110901|2011-07-06 12:00,6,267.45,267.9,267,267.15,518
20110901|2011-07-06 12:30,6,267.15,267.5,265.9,266.2,403
20110901|2011-07-07 02:30,7,267,267.1,265.15,266.6,172
20110901|2011-07-07 03:00,7,266.65,266.8,266.15,266.8,57
20110901|2011-07-07 03:30,7,266.9,267.1,266.5,266.8,39
20110901|2011-07-07 04:00,7,266.8,267.4,266.7,267.15,71
20110901|2011-07-07 04:30,7,267.15,267.4,266.8,267,39
20110901|2011-07-07 05:00,7,267,267.05,266.6,266.6,63
20110901|2011-07-07 05:30,7,266.9,266.9,265.8,266.2,73
20110901|2011-07-07 06:00,7,266.3,266.8,266.3,266.8,34
20110901|2011-07-07 06:30,7,266.65,266.8,266.1,266.1,90
20110901|2011-07-07 07:00,7,265.9,268.4,265.45,268.2,574
20110901|2011-07-07 07:30,7,268.15,268.85,267.35,268.25,680
20110901|2011-07-07 08:00,7,268.35,268.8,266.6,267.2,647
20110901|2011-07-07 08:30,7,267.35,268.35,267.35,268.15,263
20110901|2011-07-07 09:00,7,268.2,269.5,267.65,268.9,543
20110901|2011-07-07 09:30,7,268.9,271.2,268.5,271,1362
20110901|2011-07-07 10:00,7,271,271.9,270,270,944
20110901|2011-07-07 10:30,7,270.05,270.5,268.5,268.9,508
20110901|2011-07-07 11:00,7,268.75,269.9,268.2,269.35,500
20110901|2011-07-07 11:30,7,269.4,270.7,269.35,270.25,490
20110901|2011-07-07 12:00,7,270.25,270.6,267.75,268.5,789
20110901|2011-07-07 12:30,7,268.55,268.75,267.75,267.95,363
20110901|2011-07-08 02:30,8,268.6,268.9,268.2,268.9,152
20110901|2011-07-08 03:00,8,268.6,269.25,268.6,269.05,62
20110901|2011-07-08 03:30,8,269,269.2,268.8,268.95,38
20110901|2011-07-08 04:00,8,268.8,268.8,267.8,267.9,38
20110901|2011-07-08 04:30,8,268.15,268.3,266.65,267.5,87
20110901|2011-07-08 05:00,8,267.5,268.5,267.5,268.15,33
20110901|2011-07-08 05:30,8,268.3,268.95,267.85,268.3,81
20110901|2011-07-08 06:00,8,268.6,269,268.3,268.3,21
20110901|2011-07-08 06:30,8,268.55,269.35,268.55,269.15,91
20110901|2011-07-08 07:00,8,269.2,269.5,268.8,269.45,333
20110901|2011-07-08 07:30,8,269.15,269.45,266.55,268,690
20110901|2011-07-08 08:00,8,268.1,270.25,268.05,269.25,471
20110901|2011-07-08 08:30,8,269.2,269.4,268.5,268.95,208
20110901|2011-07-08 09:00,8,268.85,269,264.6,266.35,1337
20110901|2011-07-08 09:30,8,266.2,266.5,265.5,266.3,394
20110901|2011-07-08 10:00,8,266.2,266.3,263.9,265.5,625
20110901|2011-07-08 10:30,8,265.6,266,265.25,265.55,327
20110901|2011-07-08 11:00,8,265.6,265.95,264.5,265.35,373
20110901|2011-07-08 11:30,8,265.3,265.5,264.7,264.8,207
20110901|2011-07-08 12:00,8,264.75,265.4,262.7,262.8,989
20110901|2011-07-08 12:30,8,262.95,264.2,262.95,263.6,602
20110901|2011-07-11 02:30,11,262.7,262.7,261.2,261.5,345
20110901|2011-07-11 03:00,11,261.4,261.8,261.05,261.3,261
20110901|2011-07-11 03:30,11,261.4,261.9,261.3,261.3,62
20110901|2011-07-11 04:00,11,261.4,261.75,261.2,261.5,93
20110901|2011-07-11 04:30,11,261.45,261.6,261.35,261.55,46
20110901|2011-07-11 05:00,11,261.45,261.65,260.8,261.65,207
20110901|2011-07-11 05:30,11,261.75,261.75,261.25,261.25,32
20110901|2011-07-11 06:00,11,261.2,261.7,260.7,261.7,120
20110901|2011-07-11 06:30,11,261.65,262.25,260.3,260.6,176
20110901|2011-07-11 07:00,11,260.65,261.4,259.65,260.5,435
20110901|2011-07-11 07:30,11,260.65,262.35,260.15,261.8,568
20110901|2011-07-11 08:00,11,261.8,263,261.35,261.55,784
20110901|2011-07-11 08:30,11,261.6,261.85,261.05,261.4,343
20110901|2011-07-11 09:00,11,261.5,261.6,258.6,259.25,1401
20110901|2011-07-11 09:30,11,259.4,259.5,256.35,256.5,1711
20110901|2011-07-11 10:00,11,256.4,258.15,256.1,258,910
20110901|2011-07-11 10:30,11,258.05,258.25,257.4,257.9,568
20110901|2011-07-11 11:00,11,258,258,257.1,257.25,396
20110901|2011-07-11 11:30,11,257.35,258.2,257.3,258,307
20110901|2011-07-11 12:00,11,257.85,259.55,257.65,258.85,972
20110901|2011-07-11 12:30,11,258.9,261.5,258.85,261.5,773
20110901|2011-07-11 13:00,11,261.5,261.5,261.5,261.5,1
20110901|2011-07-12 02:30,12,258.5,258.5,256.55,256.75,229
20110901|2011-07-12 03:00,12,256.55,257.3,256,256.1,272
20110901|2011-07-12 03:30,12,256,256.8,255.95,256.1,177
20110901|2011-07-12 04:00,12,256.05,257.6,255.95,257.6,291
20110901|2011-07-12 04:30,12,257.45,257.5,256,256,179
20110901|2011-07-12 05:00,12,256,256.6,255.65,256.35,85
20110901|2011-07-12 05:30,12,256.2,256.45,255.6,255.6,60
20110901|2011-07-12 06:00,12,255.55,256.4,254.55,255.75,378
20110901|2011-07-12 06:30,12,255.95,257.5,255.55,257.5,134
20110901|2011-07-12 07:00,12,257.2,258.4,256.4,256.85,336
20110901|2011-07-12 07:30,12,256.8,258.5,256.65,256.95,557
20110901|2011-07-12 08:00,12,256.75,257.65,256.1,257,397
20110901|2011-07-12 08:30,12,256.95,257.4,256.4,256.75,375
20110901|2011-07-12 09:00,12,256.85,257.65,256.5,256.85,356
20110901|2011-07-12 09:30,12,256.7,257.9,256.5,257.55,463
20110901|2011-07-12 10:00,12,257.65,258.55,257.05,258.55,425
20110901|2011-07-12 10:30,12,258.55,258.6,257.75,258.15,274
20110901|2011-07-12 11:00,12,258.15,258.85,257.6,257.6,359
20110901|2011-07-12 11:30,12,257.6,257.75,256.7,256.9,317
20110901|2011-07-12 12:00,12,256.85,258.15,256.3,257.65,946
20110901|2011-07-12 12:30,12,257.6,258.65,257.6,258.4,576
20110901|2011-07-13 02:30,13,258.7,259.65,258.6,259.25,193
20110901|2011-07-13 03:00,13,259.45,260.3,259.2,259.2,122
20110901|2011-07-13 03:30,13,259.15,259.95,259,259.95,73
20110901|2011-07-13 04:00,13,259.75,260,259.5,259.95,25
20110901|2011-07-13 04:30,13,260,260.3,259.9,259.9,53
20110901|2011-07-13 05:00,13,260,260.3,259.85,259.85,35
20110901|2011-07-13 05:30,13,259.75,260,259.65,259.85,32
20110901|2011-07-13 06:00,13,259.9,260.3,259.65,260.25,94
20110901|2011-07-13 06:30,13,260.3,260.3,259.35,259.6,93
20110901|2011-07-13 07:00,13,259.55,259.8,259,259.25,239
20110901|2011-07-13 07:30,13,259.3,259.3,258.25,259.25,523
20110901|2011-07-13 08:00,13,259.1,261.05,259.05,260.7,620
20110901|2011-07-13 08:30,13,260.75,261.05,260.2,260.3,244
20110901|2011-07-13 09:00,13,260.4,264.45,260.4,264.35,2824
20110901|2011-07-13 09:30,13,264.4,265.8,264.1,264.9,1572
20110901|2011-07-13 10:00,13,264.9,266,264.2,265.3,803
20110901|2011-07-13 10:30,13,265.45,266.2,264.9,265.7,489
20110901|2011-07-13 11:00,13,265.7,266,265.05,265.4,406
20110901|2011-07-13 11:30,13,265.5,265.7,265.05,265.2,192
20110901|2011-07-13 12:00,13,265.15,265.6,263.35,264.1,899
20110901|2011-07-13 12:30,13,264.15,264.25,263.25,263.35,413
20110901|2011-07-14 02:30,14,263.95,263.95,262.3,262.65,149
20110901|2011-07-14 03:00,14,262.65,263.15,262,262.35,128
20110901|2011-07-14 03:30,14,262.5,262.75,262.3,262.35,22
20110901|2011-07-14 04:00,14,262.5,264,262.4,263.95,94
20110901|2011-07-14 04:30,14,264,264.3,263,263,61
20110901|2011-07-14 05:00,14,262.85,263.4,262.5,263.35,33
20110901|2011-07-14 05:30,14,263.1,263.5,262.65,263.5,33
20110901|2011-07-14 06:00,14,263.45,264.65,263.35,264.65,54
20110901|2011-07-14 06:30,14,264.55,264.7,263.55,264,122
20110901|2011-07-14 07:00,14,263.7,264.75,262.65,262.7,250
20110901|2011-07-14 07:30,14,262.9,265.65,262.9,265.05,631
20110901|2011-07-14 08:00,14,265,265.25,264.3,264.55,257
20110901|2011-07-14 08:30,14,264.75,264.75,263.1,263.2,483
20110901|2011-07-14 09:00,14,263.15,264,262.75,262.85,277
20110901|2011-07-14 09:30,14,262.9,262.95,258.25,258.5,1918
20110901|2011-07-14 10:00,14,258.7,260.1,258.7,259.5,612
20110901|2011-07-14 10:30,14,259.5,259.9,257.5,258.7,872
20110901|2011-07-14 11:00,14,258.45,258.75,257.25,258.25,546
20110901|2011-07-14 11:30,14,258.3,258.6,256.6,257.15,533
20110901|2011-07-14 12:00,14,257.1,258.7,257,257.95,740
20110901|2011-07-14 12:30,14,257.95,258.7,257.6,257.9,420
20110901|2011-07-15 02:30,15,257,257.6,256,256.35,220
20110901|2011-07-15 03:00,15,256.4,256.8,255.35,255.7,166
20110901|2011-07-15 03:30,15,255.7,256.75,255.7,256.55,57
20110901|2011-07-15 04:00,15,256.5,256.8,256.25,256.4,29
20110901|2011-07-15 04:30,15,256,256.5,255.7,256.4,13
20110901|2011-07-15 05:00,15,256.4,256.45,256.4,256.45,2
20110901|2011-07-15 05:30,15,256.5,256.85,256.4,256.8,12
20110901|2011-07-15 06:00,15,256.55,257.5,256.5,257.5,41
20110901|2011-07-15 06:30,15,257.5,257.9,256.85,257.9,52
20110901|2011-07-15 07:00,15,257.6,258.25,256.5,257.2,318
20110901|2011-07-15 07:30,15,257.1,260.5,257,260.3,1006
20110901|2011-07-15 08:00,15,260.1,260.15,257.35,258.1,638
20110901|2011-07-15 08:30,15,258.1,258.8,256.35,256.7,544
20110901|2011-07-15 09:00,15,256.6,257.8,255.5,256.5,719
20110901|2011-07-15 09:30,15,256.45,256.45,252.35,254.15,2523
20110901|2011-07-15 10:00,15,254.25,255.9,254,255.7,763
20110901|2011-07-15 10:30,15,255.7,256.15,253.95,254.65,508
20110901|2011-07-15 11:00,15,254.6,255.55,254.2,255.4,444
20110901|2011-07-15 11:30,15,255.45,255.5,253.6,253.75,543
20110901|2011-07-15 12:00,15,253.8,254.8,252.5,253,1005
20110901|2011-07-15 12:30,15,252.95,253.65,252.6,252.75,396
20110901|2011-07-18 02:30,18,252.35,253.25,251.25,251.4,395
20110901|2011-07-18 03:00,18,251.4,251.75,251.35,251.7,106
20110901|2011-07-18 03:30,18,251.7,251.7,251.25,251.4,78
20110901|2011-07-18 04:00,18,251.4,251.5,250.6,250.95,134
20110901|2011-07-18 04:30,18,251.1,251.15,250.5,250.65,46
20110901|2011-07-18 05:00,18,250.65,250.65,249.6,249.65,213
20110901|2011-07-18 05:30,18,249.75,250.25,249.65,249.65,79
20110901|2011-07-18 06:00,18,249.75,250.2,249.55,249.55,45
20110901|2011-07-18 06:30,18,249.6,250.2,249.5,250,151
20110901|2011-07-18 07:00,18,250.15,250.8,249.65,250.65,334
20110901|2011-07-18 07:30,18,250.65,252,250.4,251.2,400
20110901|2011-07-18 08:00,18,251.1,251.45,250.5,251.2,487
20110901|2011-07-18 08:30,18,251.25,251.4,248.65,249.2,878
20110901|2011-07-18 09:00,18,249.1,250.2,248.8,249.2,712
20110901|2011-07-18 09:30,18,249.2,249.45,247.3,248.25,968
20110901|2011-07-18 10:00,18,248.35,249.6,248.05,248.9,498
20110901|2011-07-18 10:30,18,248.85,249.9,248.75,249.3,472
20110901|2011-07-18 11:00,18,249.3,249.5,248.85,249.45,371
20110901|2011-07-18 11:30,18,249.45,250.4,249.2,249.75,463
20110901|2011-07-18 12:00,18,249.75,249.85,247.8,248.25,896
20110901|2011-07-18 12:30,18,248.25,249.6,248.15,249.45,414
20110901|2011-07-19 02:30,19,249.9,251.6,249.9,251,302
20110901|2011-07-19 03:00,19,250.8,251.2,250,250.5,127
20110901|2011-07-19 03:30,19,250.95,250.95,249.1,249.45,107
20110901|2011-07-19 04:00,19,249.3,249.9,249.1,249.55,66
20110901|2011-07-19 04:30,19,249.55,250.25,249.55,250,81
20110901|2011-07-19 05:00,19,249.95,250.3,249.7,250.3,53
20110901|2011-07-19 05:30,19,250.1,250.9,250.1,250.5,58
20110901|2011-07-19 06:00,19,250.35,251,250,250.95,43
20110901|2011-07-19 06:30,19,250.55,251,249.9,250.45,79
20110901|2011-07-19 07:00,19,250.45,250.45,249.1,250.2,187
20110901|2011-07-19 07:30,19,250.15,252.9,249.95,250.55,965
20110901|2011-07-19 08:00,19,250.75,251.15,250.3,250.8,339
20110901|2011-07-19 08:30,19,250.8,251.95,250.25,250.55,545
20110901|2011-07-19 09:00,19,250.65,251.65,250.35,250.9,272
20110901|2011-07-19 09:30,19,250.9,251.3,246.35,246.8,1691
20110901|2011-07-19 10:00,19,246.95,247.2,244.9,245.5,1858
20110901|2011-07-19 10:30,19,245.45,246,244.7,245.95,798
20110901|2011-07-19 11:00,19,246,246.65,245.65,245.7,473
20110901|2011-07-19 11:30,19,245.7,246.1,244.6,244.7,438
20110901|2011-07-19 12:00,19,244.75,245.1,243.05,243.9,1590
20110901|2011-07-19 12:30,19,243.95,244.55,243.7,244,562
20110901|2011-07-20 02:30,20,244.5,244.5,243.05,243.75,187
20110901|2011-07-20 03:00,20,243.75,244.7,243,243.6,177
20110901|2011-07-20 03:30,20,243.8,244,243.5,243.6,51
20110901|2011-07-20 04:00,20,243.65,245.05,243.5,245.05,67
20110901|2011-07-20 04:30,20,244.8,245,244.35,244.6,36
20110901|2011-07-20 05:00,20,244.9,245.15,244.8,245.1,17
20110901|2011-07-20 05:30,20,245.15,245.15,244.75,245,33
20110901|2011-07-20 06:00,20,245,245.05,244.6,244.65,27
20110901|2011-07-20 06:30,20,244.6,244.75,243.7,243.8,77
20110901|2011-07-20 07:00,20,243.7,244.8,242.75,244.5,662
20110901|2011-07-20 07:30,20,244.5,244.5,242.1,242.15,950
20110901|2011-07-20 08:00,20,242.15,242.5,240.1,240.7,2405
20110901|2011-07-20 08:30,20,240.6,243.7,240.5,243.5,967
20110901|2011-07-20 09:00,20,243.35,243.45,242.1,243.1,457
20110901|2011-07-20 09:30,20,242.85,244.2,242.3,244,495
20110901|2011-07-20 10:00,20,244.2,244.8,243.05,243.05,651
20110901|2011-07-20 10:30,20,243.05,244,242.15,243.6,364
20110901|2011-07-20 11:00,20,243.75,244.05,242.8,243.5,243
20110901|2011-07-20 11:30,20,243.45,244.45,242.7,244.05,401
20110901|2011-07-20 12:00,20,244.1,244.4,242.65,244.25,566
20110901|2011-07-20 12:30,20,244.15,246.45,243.85,244.35,977
20110901|2011-07-21 02:30,21,244.5,246.9,244.5,246.1,173
20110901|2011-07-21 03:00,21,246.05,247.9,245.8,247.25,176
20110901|2011-07-21 03:30,21,247,247.2,246.65,246.85,50
20110901|2011-07-21 04:00,21,246.85,246.85,246.1,246.1,127
20110901|2011-07-21 04:30,21,246.1,246.8,245.05,245.3,189
20110901|2011-07-21 05:00,21,245.5,245.8,245.45,245.5,34
20110901|2011-07-21 05:30,21,245.5,246.4,245.5,246.3,44
20110901|2011-07-21 06:00,21,246.35,247,246.3,246.6,70
20110901|2011-07-21 06:30,21,246.5,246.5,246.05,246.4,33
20110901|2011-07-21 07:00,21,246.25,247.45,245.45,247.15,340
20110901|2011-07-21 07:30,21,247.15,247.4,245.35,245.35,546
20110901|2011-07-21 08:00,21,245.45,246.8,245.45,246.55,375
20110901|2011-07-21 08:30,21,246.55,246.6,244.5,245.6,469
20110901|2011-07-21 09:00,21,245.6,246.2,245.1,245.65,213
20110901|2011-07-21 09:30,21,245.8,245.95,243.4,243.75,902
20110901|2011-07-21 10:00,21,243.85,243.85,242.5,242.95,828
20110901|2011-07-21 10:30,21,242.85,244,241.5,241.8,784
20110901|2011-07-21 11:00,21,241.95,243.8,241.5,241.75,845
20110901|2011-07-21 11:30,21,241.75,241.85,239.5,240.9,1838
20110901|2011-07-21 12:00,21,240.9,242.2,240.65,240.9,668
20110901|2011-07-21 12:30,21,240.9,241.5,240.65,241.4,627
20110901|2011-07-22 02:30,22,241.45,241.55,240.2,240.3,191
20110901|2011-07-22 03:00,22,240.2,240.7,240.2,240.7,143
20110901|2011-07-22 03:30,22,240.55,240.85,240.5,240.85,118
20110901|2011-07-22 04:00,22,240.9,240.9,240.55,240.6,66
20110901|2011-07-22 04:30,22,240.65,241.8,240.55,241.8,121
20110901|2011-07-22 05:00,22,241.55,242.5,241.5,242.2,87
20110901|2011-07-22 05:30,22,242.25,242.25,241.3,241.7,46
20110901|2011-07-22 06:00,22,241.7,242,240.6,241.5,133
20110901|2011-07-22 06:30,22,241.5,241.5,240.95,241.1,19
20110901|2011-07-22 07:00,22,241.1,242.25,241,241.25,261
20110901|2011-07-22 07:30,22,241.5,241.75,239.4,241.25,989
20110901|2011-07-22 08:00,22,241.15,241.7,240.35,241.3,454
20110901|2011-07-22 08:30,22,241.3,241.65,240.45,240.7,768
20110901|2011-07-22 09:00,22,240.7,240.7,238,238.4,2221
20110901|2011-07-22 09:30,22,238.4,239.15,238.35,238.95,362
20110901|2011-07-22 10:00,22,239,239.35,238.75,239.15,305
20110901|2011-07-22 10:30,22,239.15,239.4,238.85,239.25,282
20110901|2011-07-22 11:00,22,239.25,242,239,240.85,952
20110901|2011-07-22 11:30,22,240.7,246.3,240.35,244,1179
20110901|2011-07-22 12:00,22,244.25,244.6,241.15,241.65,898
20110901|2011-07-22 12:30,22,241.6,242.8,241.15,241.85,756
20110901|2011-07-25 02:30,25,241.5,241.8,241.05,241.55,224
20110901|2011-07-25 03:00,25,241.45,242.15,241.2,241.25,205
20110901|2011-07-25 03:30,25,241.35,241.7,241.2,241.55,35
20110901|2011-07-25 04:00,25,241.6,241.85,241.4,241.6,81
20110901|2011-07-25 04:30,25,241.65,242.25,241.65,241.8,119
20110901|2011-07-25 05:00,25,241.95,242.75,241.9,242.75,36
20110901|2011-07-25 05:30,25,242.8,242.9,242.15,242.3,35
20110901|2011-07-25 06:00,25,242.25,242.5,242.15,242.5,30
20110901|2011-07-25 06:30,25,242.5,242.65,241.9,242.05,65
20110901|2011-07-25 07:00,25,242,243.7,241.9,243.1,442
20110901|2011-07-25 07:30,25,243.15,244.65,242.4,243.65,741
20110901|2011-07-25 08:00,25,243.6,245,242,242.85,826
20110901|2011-07-25 08:30,25,242.7,243.25,242.15,242.8,324
20110901|2011-07-25 09:00,25,242.75,243.85,242.75,243.25,426
20110901|2011-07-25 09:30,25,243.45,243.7,242.1,242.65,454
20110901|2011-07-25 10:00,25,242.65,243.25,242,243.25,238
20110901|2011-07-25 10:30,25,243,243.2,242.55,242.9,195
20110901|2011-07-25 11:00,25,242.85,243.4,242.55,243.25,178
20110901|2011-07-25 11:30,25,243.3,243.8,243.1,243.1,192
20110901|2011-07-25 12:00,25,243.15,243.4,242.35,242.9,423
20110901|2011-07-25 12:30,25,242.9,243.2,242.6,243.15,362
20110901|2011-07-26 02:30,26,243.5,244.6,243.35,244.6,297
20110901|2011-07-26 03:00,26,244.3,244.9,244.05,244.5,86
20110901|2011-07-26 03:30,26,244.6,245.6,244.3,245.6,111
20110901|2011-07-26 04:00,26,245.55,246.15,245.1,246,194
20110901|2011-07-26 04:30,26,246,247.35,246,247.35,229
20110901|2011-07-26 05:00,26,247.2,247.2,246.5,246.75,101
20110901|2011-07-26 05:30,26,246.75,247.05,246.35,246.35,46
20110901|2011-07-26 06:00,26,246.35,246.65,246,246.65,88
20110901|2011-07-26 06:30,26,246.65,246.75,246,246.35,58
20110901|2011-07-26 07:00,26,246.4,246.9,246,246.5,260
20110901|2011-07-26 07:30,26,246.4,246.7,245.3,245.5,558
20110901|2011-07-26 08:00,26,245.55,246.3,243.2,243.8,1206
20110901|2011-07-26 08:30,26,243.75,244.75,243.1,244,898
20110901|2011-07-26 09:00,26,244.15,244.75,243.7,244.2,328
20110901|2011-07-26 09:30,26,244.15,244.5,242.8,243.35,659
20110901|2011-07-26 10:00,26,243.5,244.3,242.9,244.3,440
20110901|2011-07-26 10:30,26,244.1,244.6,244,244.5,192
20110901|2011-07-26 11:00,26,244.3,246.3,244.25,245.45,509
20110901|2011-07-26 11:30,26,245.45,246.2,245.25,246.05,187
20110901|2011-07-26 12:00,26,246.05,246.2,244.65,244.65,425
20110901|2011-07-26 12:30,26,244.6,245.55,244.6,245.2,332
20110901|2011-07-27 02:30,27,244.95,245.3,243.5,243.5,282
20110901|2011-07-27 03:00,27,243.5,243.55,243.1,243.2,94
20110901|2011-07-27 03:30,27,243.2,243.4,242.3,242.5,188
20110901|2011-07-27 04:00,27,242.5,242.7,241.8,241.85,218
20110901|2011-07-27 04:30,27,242.05,242.05,241.5,241.75,90
20110901|2011-07-27 05:00,27,241.7,242.1,241.25,241.75,137
20110901|2011-07-27 05:30,27,241.55,241.85,241.45,241.7,99
20110901|2011-07-27 06:00,27,241.6,241.75,241.1,241.2,309
20110901|2011-07-27 06:30,27,241.15,241.45,240.75,241.15,292
20110901|2011-07-27 07:00,27,241.35,242.25,240.5,241.55,542
20110901|2011-07-27 07:30,27,241.6,241.6,238.6,238.9,1621
20110901|2011-07-27 08:00,27,238.85,239.75,238.8,239.45,586
20110901|2011-07-27 08:30,27,239.5,241.85,239.5,240.75,660
20110901|2011-07-27 09:00,27,240.75,241.2,239.55,239.95,553
20110901|2011-07-27 09:30,27,239.75,241.2,239.6,240.9,444
20110901|2011-07-27 10:00,27,240.95,241.7,239.8,240.75,428
20110901|2011-07-27 10:30,27,240.75,241.15,240.05,240.8,156
20110901|2011-07-27 11:00,27,240.65,240.85,239.95,240.55,161
20110901|2011-07-27 11:30,27,240.4,241.25,240.1,241,164
20110901|2011-07-27 12:00,27,241.05,241.65,240.25,241.5,617
20110901|2011-07-27 12:30,27,241.45,241.75,241.15,241.7,385
20110901|2011-07-28 02:30,28,241.6,241.7,239.6,239.95,351
20110901|2011-07-28 03:00,28,240.25,240.4,239.95,239.95,115
20110901|2011-07-28 03:30,28,239.95,239.95,239.05,239.2,191
20110901|2011-07-28 04:00,28,239.15,239.9,239.15,239.55,173
20110901|2011-07-28 04:30,28,239.55,239.55,238.6,238.7,112
20110901|2011-07-28 05:00,28,238.65,238.8,238.25,238.5,180
20110901|2011-07-28 05:30,28,238.55,238.55,237.55,237.95,555
20110901|2011-07-28 06:00,28,237.85,238.05,237.3,237.3,177
20110901|2011-07-28 06:30,28,237.3,238.4,237.25,238.25,221
20110901|2011-07-28 07:00,28,238.25,240,238,239,523
20110901|2011-07-28 07:30,28,239.35,240.2,238.5,239.05,646
20110901|2011-07-28 08:00,28,239.05,239.4,237.35,237.65,574
20110901|2011-07-28 08:30,28,237.55,244.6,237.2,241.3,2066
20110901|2011-07-28 09:00,28,241.4,242.55,240.55,241.5,816
20110901|2011-07-28 09:30,28,241.6,241.85,240.25,240.7,270
20110901|2011-07-28 10:00,28,240.95,241.75,240.6,241.45,222
20110901|2011-07-28 10:30,28,241.35,241.9,241.05,241.2,290
20110901|2011-07-28 11:00,28,241.15,241.4,239.7,239.7,526
20110901|2011-07-28 11:30,28,239.75,240,239.2,239.6,338
20110901|2011-07-28 12:00,28,239.6,240,238.3,239.05,710
20110901|2011-07-28 12:30,28,239.1,239.2,238.2,238.2,349
20110901|2011-07-29 02:30,29,238.65,239.45,238.65,239.35,244
20110901|2011-07-29 03:00,29,239.5,239.9,238.9,239.25,94
20110901|2011-07-29 03:30,29,239.45,239.9,239.45,239.9,37
20110901|2011-07-29 04:00,29,239.5,239.5,239.2,239.4,36
20110901|2011-07-29 04:30,29,239.2,239.6,239.2,239.6,12
20110901|2011-07-29 05:00,29,239.7,239.85,239.2,239.4,9
20110901|2011-07-29 05:30,29,239.25,239.25,238.65,238.65,171
20110901|2011-07-29 06:00,29,238.7,238.85,238.65,238.85,144
20110901|2011-07-29 06:30,29,238.85,239.25,238.5,238.5,387
20110901|2011-07-29 07:00,29,238.5,242.4,238.3,240.05,1064
20110901|2011-07-29 07:30,29,240.8,240.8,238.6,240,501
20110901|2011-07-29 08:00,29,239.75,240.5,239.4,240.3,400
20110901|2011-07-29 08:30,29,240.45,240.65,239.65,240,438
20110901|2011-07-29 09:00,29,240.3,241,239.4,240.55,363
20110901|2011-07-29 09:30,29,240.7,241.85,240,241.4,692
20110901|2011-07-29 10:00,29,241.45,241.9,240,240.3,496
20110901|2011-07-29 10:30,29,240.3,240.75,240,240.3,232
20110901|2011-07-29 11:00,29,240.35,240.7,240,240.45,174
20110901|2011-07-29 11:30,29,240.35,240.5,240,240.1,296
20110901|2011-07-29 12:00,29,240.05,240.35,239.25,239.65,629
20110901|2011-07-29 12:30,29,239.55,239.8,239.25,239.3,387
20110901|2011-08-01 02:30,1,240.6,241.8,240.1,240.25,284
20110901|2011-08-01 03:00,1,240.3,243.7,240.3,242.45,553
20110901|2011-08-01 03:30,1,242.5,242.65,242.25,242.4,43
20110901|2011-08-01 04:00,1,242.35,242.45,241.6,242.1,107
20110901|2011-08-01 04:30,1,242.15,242.35,242,242.1,47
20110901|2011-08-01 05:00,1,242.05,242.05,241.5,241.7,170
20110901|2011-08-01 05:30,1,241.8,241.85,241,241.25,82
20110901|2011-08-01 06:00,1,241.3,241.75,241.3,241.35,144
20110901|2011-08-01 06:30,1,241.45,241.65,241.35,241.35,67
20110901|2011-08-01 07:00,1,241.4,242.35,240.5,241.45,429
20110901|2011-08-01 07:30,1,241,241.9,239.7,241.25,527
20110901|2011-08-01 08:00,1,241.3,243.4,241.05,242.5,549
20110901|2011-08-01 08:30,1,242.65,243.2,240.6,241,585
20110901|2011-08-01 09:00,1,241.05,241.3,240.1,240.35,603
20110901|2011-08-01 09:30,1,240.25,241,239.9,240.05,437
20110901|2011-08-01 10:00,1,240.3,241.2,239.75,240.9,588
20110901|2011-08-01 10:30,1,240.8,241.05,240.15,240.5,320
20110901|2011-08-01 11:00,1,240.55,240.9,240.15,240.55,280
20110901|2011-08-01 11:30,1,240.6,241.4,240.3,240.35,340
20110901|2011-08-01 12:00,1,240.4,241.55,240.15,241.3,774
20110901|2011-08-01 12:30,1,241.3,241.35,240.85,241.25,374
20110901|2011-08-02 02:30,2,240.95,241.9,240.65,241.6,210
20110901|2011-08-02 03:00,2,241.65,242,241.25,241.7,86
20110901|2011-08-02 03:30,2,241.75,242.55,241.75,242.35,110
20110901|2011-08-02 04:00,2,242.3,242.6,242.15,242.6,47
20110901|2011-08-02 04:30,2,242.65,243.25,242.6,242.8,153
20110901|2011-08-02 05:00,2,242.85,243,242.75,242.8,73
20110901|2011-08-02 05:30,2,243,243,242.35,242.5,56
20110901|2011-08-02 06:00,2,242.5,243,242.4,243,169
20110901|2011-08-02 06:30,2,243,243,242.35,243,100
20110901|2011-08-02 07:00,2,242.65,243.2,242.1,242.7,396
20110901|2011-08-02 07:30,2,242.5,248.45,242,245.9,3105
20110901|2011-08-02 08:00,2,246,246.7,245.1,245.25,828
20110901|2011-08-02 08:30,2,245.2,245.85,244.25,245.65,712
20110901|2011-08-02 09:00,2,245.65,246.05,245,245.6,392
20110901|2011-08-02 09:30,2,245.5,245.65,244.45,244.55,389
20110901|2011-08-02 10:00,2,244.65,244.75,242.5,243.1,675
20110901|2011-08-02 10:30,2,243.1,243.7,243,243.25,246
20110901|2011-08-02 11:00,2,243.1,243.5,242.9,243,192
20110901|2011-08-02 11:30,2,243.05,243.9,243.05,243.45,198
20110901|2011-08-02 12:00,2,243.5,244.3,243,243.15,535
20110901|2011-08-02 12:30,2,243.1,243.95,243,243.05,363
20110901|2011-08-03 02:30,3,242.85,244.7,242.7,244.3,201
20110901|2011-08-03 03:00,3,244.15,244.75,243.75,244.75,51
20110901|2011-08-03 03:30,3,244.55,244.55,244,244.2,31
20110901|2011-08-03 04:00,3,244.3,244.8,244.25,244.7,20
20110901|2011-08-03 04:30,3,244.45,245.2,244.4,244.85,58
20110901|2011-08-03 05:00,3,244.55,244.7,244.4,244.5,26
20110901|2011-08-03 05:30,3,244.65,244.85,244.05,244.25,74
20110901|2011-08-03 06:00,3,244.45,245.1,244.25,244.8,53
20110901|2011-08-03 06:30,3,244.85,244.85,243.95,244.5,128
20110901|2011-08-03 07:00,3,244.45,245.1,243.6,244.55,577
20110901|2011-08-03 07:30,3,244.5,245.7,243.75,244.7,533
20110901|2011-08-03 08:00,3,244.8,245,241.2,241.9,1207
20110901|2011-08-03 08:30,3,241.9,243.15,241,241.55,886
20110901|2011-08-03 09:00,3,242.45,242.6,241.4,241.95,367
20110901|2011-08-03 09:30,3,241.6,243.15,240.35,242.8,1202
20110901|2011-08-03 10:00,3,242.75,243.25,242.1,242.7,342
20110901|2011-08-03 10:30,3,242.85,243.2,242,242.1,229
20110901|2011-08-03 11:00,3,242.05,242.25,241.1,241.6,299
20110901|2011-08-03 11:30,3,241.3,242.35,241.25,242,201
20110901|2011-08-03 12:00,3,241.9,242.55,241.3,241.8,430
20110901|2011-08-03 12:30,3,241.95,242.35,241.75,242.1,426
20110901|2011-08-04 02:30,4,242.15,243.1,241.8,242.95,183
20110901|2011-08-04 03:00,4,242.55,242.8,242.4,242.45,26
20110901|2011-08-04 03:30,4,242.4,242.6,242.4,242.55,17
20110901|2011-08-04 04:00,4,242.55,242.55,242,242.1,41
20110901|2011-08-04 04:30,4,242,242,241.65,242,37
20110901|2011-08-04 05:00,4,242,242,241.4,241.4,34
20110901|2011-08-04 05:30,4,241.55,242.2,241.55,241.7,41
20110901|2011-08-04 06:00,4,241.7,242.15,240.6,241.45,181
20110901|2011-08-04 06:30,4,241.4,242.05,241.4,241.9,74
20110901|2011-08-04 07:00,4,241.55,241.6,240.6,240.75,278
20110901|2011-08-04 07:30,4,241,241.95,239.2,239.8,1268
20110901|2011-08-04 08:00,4,239.8,240.2,237.75,237.95,1891
20110901|2011-08-04 08:30,4,237.9,238,237,237.7,1735
20110901|2011-08-04 09:00,4,237.7,237.75,236.2,237.6,1114
20110901|2011-08-04 09:30,4,237.6,237.95,237.2,237.55,533
20110901|2011-08-04 10:00,4,237.55,238.6,237.3,237.5,771
20110901|2011-08-04 10:30,4,237.7,238.25,237.1,237.35,392
20110901|2011-08-04 11:00,4,237.3,237.3,234.75,235.25,1102
20110901|2011-08-04 11:30,4,235.15,238.3,235.1,236.55,522
20110901|2011-08-04 12:00,4,236.65,236.7,235.55,235.8,545
20110901|2011-08-04 12:30,4,235.65,236.8,235.65,236.8,543
20110901|2011-08-05 02:30,5,235.35,237.7,234.6,237.5,736
20110901|2011-08-05 03:00,5,237.3,237.5,235.85,236,197
20110901|2011-08-05 03:30,5,236,238.15,236,237.5,377
20110901|2011-08-05 04:00,5,237.05,239.45,237.05,239.45,317
20110901|2011-08-05 04:30,5,239.4,240.75,238.6,240.75,356
20110901|2011-08-05 05:00,5,240.6,241,239.45,239.45,204
20110901|2011-08-05 05:30,5,239.4,241.75,239,241.65,410
20110901|2011-08-05 06:00,5,241.4,242.9,241.15,242.15,409
20110901|2011-08-05 06:30,5,242.3,242.85,240.4,240.65,446
20110901|2011-08-05 07:00,5,240.7,240.85,237.45,238.75,860
20110901|2011-08-05 07:30,5,238.75,247.7,238,245.75,3451
20110901|2011-08-05 08:00,5,245.7,246.2,243,243.45,1678
20110901|2011-08-05 08:30,5,243.6,246.35,241.6,241.75,1169
20110901|2011-08-05 09:00,5,241.75,242.1,240.1,241.2,722
20110901|2011-08-05 09:30,5,241.15,241.2,238.65,239.3,505
20110901|2011-08-05 10:00,5,239.3,239.3,233.5,234.8,2264
20110901|2011-08-05 10:30,5,234.9,237,234.1,235.3,697
20110901|2011-08-05 11:00,5,235.3,237.05,235,236,459
20110901|2011-08-05 11:30,5,235.95,237.2,235.65,237,288
20110901|2011-08-05 12:00,5,237.05,238.7,237,238.3,732
20110901|2011-08-05 12:30,5,238.35,238.5,237.15,237.15,316
20110901|2011-08-08 02:30,8,236.95,237,233.4,235.9,401
20110901|2011-08-08 03:00,8,235.7,236.55,235.2,235.2,57
20110901|2011-08-08 03:30,8,235.1,235.45,234,234.1,112
20110901|2011-08-08 04:00,8,234.15,234.85,233.65,233.7,77
20110901|2011-08-08 04:30,8,234.25,234.65,233.35,234,147
20110901|2011-08-08 05:00,8,234.1,234.4,233.4,233.85,76
20110901|2011-08-08 05:30,8,233.75,234.1,233.45,234.05,74
20110901|2011-08-08 06:00,8,233.85,234,233.4,233.65,58
20110901|2011-08-08 06:30,8,233.6,233.6,231.75,232.1,724
20110901|2011-08-08 07:00,8,232.2,233.9,231.9,232.8,487
20110901|2011-08-08 07:30,8,232.9,233.35,231.75,232.3,517
20110901|2011-08-08 08:00,8,232.25,234.5,232.05,232.7,758
20110901|2011-08-08 08:30,8,232.65,234,232.35,233.5,425
20110901|2011-08-08 09:00,8,233.3,234.25,231.35,231.6,752
20110901|2011-08-08 09:30,8,231.6,232.6,231.5,231.7,511
20110901|2011-08-08 10:00,8,231.7,233.15,231.6,232.7,284
20110901|2011-08-08 10:30,8,232.65,232.9,232.15,232.75,259
20110901|2011-08-08 11:00,8,232.65,235.25,232.65,233.5,464
20110901|2011-08-08 11:30,8,233.4,234.7,233.25,234.5,206
20110901|2011-08-08 12:00,8,234.5,235.8,233.8,234,886
20110901|2011-08-08 12:30,8,234,234.3,233.1,234,447
20110901|2011-08-09 02:30,9,233.6,233.9,232.6,233.15,170
20110901|2011-08-09 03:00,9,233.25,234.2,233,233,103
20110901|2011-08-09 03:30,9,233,233.6,232.75,233.5,186
20110901|2011-08-09 04:00,9,233.45,233.45,233,233,82
20110901|2011-08-09 04:30,9,233.1,233.35,233.05,233.25,59
20110901|2011-08-09 05:00,9,233.25,234.3,233.25,234.05,272
20110901|2011-08-09 05:30,9,234.1,235.45,234.1,235.2,257
20110901|2011-08-09 06:00,9,235.2,235.8,235.2,235.45,222
20110901|2011-08-09 06:30,9,235.45,236,235.35,235.8,227
20110901|2011-08-09 07:00,9,235.8,236.35,235.35,235.9,380
20110901|2011-08-09 07:30,9,235.8,235.9,233.3,233.9,603
20110901|2011-08-09 08:00,9,234,235.85,234,235.55,526
20110901|2011-08-09 08:30,9,235.55,237.8,234.9,236.6,949
20110901|2011-08-09 09:00,9,236.8,238.1,236.65,237,680
20110901|2011-08-09 09:30,9,237,237.55,235.5,235.95,398
20110901|2011-08-09 10:00,9,235.7,235.95,235.5,235.7,354
20110901|2011-08-09 10:30,9,235.85,235.9,235.1,235.85,218
20110901|2011-08-09 11:00,9,235.8,236.35,235.35,235.5,169
20110901|2011-08-09 11:30,9,235.5,235.6,235.4,235.5,264
20110901|2011-08-09 12:00,9,235.45,235.65,234.15,234.8,889
20110901|2011-08-09 12:30,9,234.85,235.7,233.35,233.5,469
20110901|2011-08-10 02:30,10,235.8,237.2,235.75,236.4,225
20110901|2011-08-10 03:00,10,236.7,237,236.05,236.65,34
20110901|2011-08-10 03:30,10,236.65,237.35,236.4,236.75,49
20110901|2011-08-10 04:00,10,237,237,236.75,237,31
20110901|2011-08-10 04:30,10,237,237,236.45,236.5,37
20110901|2011-08-10 05:00,10,236.65,237,236.55,237,31
20110901|2011-08-10 05:30,10,236.95,238,236.95,237.7,118
20110901|2011-08-10 06:00,10,237.9,238.8,237.85,238.5,384
20110901|2011-08-10 06:30,10,238.5,238.75,237.25,237.3,103
20110901|2011-08-10 07:00,10,237.25,237.7,236.15,236.55,297
20110901|2011-08-10 07:30,10,236.85,237.85,236.35,236.65,481
20110901|2011-08-10 08:00,10,236.6,237.15,234.85,236.3,761
20110901|2011-08-10 08:30,10,236.2,236.4,235.2,235.2,340
20110901|2011-08-10 09:00,10,235.3,236.7,234.75,235.55,591
20110901|2011-08-10 09:30,10,235.8,236.45,235.6,236.1,436
20110901|2011-08-10 10:00,10,236.15,236.2,235.65,235.8,213
20110901|2011-08-10 10:30,10,235.95,236.2,235.65,235.75,196
20110901|2011-08-10 11:00,10,235.9,236.25,235.65,235.75,184
20110901|2011-08-10 11:30,10,235.85,235.95,234.9,235.95,416
20110901|2011-08-10 12:00,10,236,236.35,234.2,234.65,879
20110901|2011-08-10 12:30,10,234.75,235.6,233.8,235.35,580
20110901|2011-08-11 02:30,11,235.1,236,234.95,235.95,77
20110901|2011-08-11 03:00,11,236,236.6,236,236.45,65
20110901|2011-08-11 03:30,11,236.5,238.1,236.45,237.75,258
20110901|2011-08-11 04:00,11,237.95,238.3,237.25,237.4,97
20110901|2011-08-11 04:30,11,237.35,237.35,237,237.3,24
20110901|2011-08-11 05:00,11,237.1,237.55,236,237.1,62
20110901|2011-08-11 05:30,11,236.9,237.2,236.4,237.2,28
20110901|2011-08-11 06:00,11,237.35,237.5,236.55,236.85,17
20110901|2011-08-11 06:30,11,236.65,237.4,236.2,236.2,107
20110901|2011-08-11 07:00,11,236.1,236.5,234.25,235,384
20110901|2011-08-11 07:30,11,235.5,235.55,234.4,235.2,286
20110901|2011-08-11 08:00,11,235.35,238.8,235.35,238,1009
20110901|2011-08-11 08:30,11,237.95,240.45,237.6,238.35,1938
20110901|2011-08-11 09:00,11,238.3,239,237.8,238.65,324
20110901|2011-08-11 09:30,11,238.85,239.95,238.8,239.15,478
20110901|2011-08-11 10:00,11,239.15,239.5,237.7,237.95,323
20110901|2011-08-11 10:30,11,238,239.1,237.55,238.75,221
20110901|2011-08-11 11:00,11,238.8,239.4,238.25,238.5,367
20110901|2011-08-11 11:30,11,238.4,239.7,238.35,239.25,196
20110901|2011-08-11 12:00,11,239.5,241.25,239.3,241.2,1388
20110901|2011-08-11 12:30,11,241.25,241.75,240.8,241.7,748
20110901|2011-08-12 02:30,12,241,241.5,240.25,240.55,96
20110901|2011-08-12 03:00,12,240.55,242.5,240.55,242,158
20110901|2011-08-12 03:30,12,242,242.15,241.4,241.45,71
20110901|2011-08-12 04:00,12,241.45,241.45,240.75,240.9,103
20110901|2011-08-12 04:30,12,240.95,241,240.75,240.75,131
20110901|2011-08-12 05:00,12,240.8,241,240.75,240.95,184
20110901|2011-08-12 05:30,12,240.95,241,240.7,240.7,68
20110901|2011-08-12 06:00,12,240.9,241,240.85,240.85,45
20110901|2011-08-12 06:30,12,240.85,240.95,240.45,240.7,68
20110901|2011-08-12 07:00,12,240.65,241,239.4,240.05,445
20110901|2011-08-12 07:30,12,240.1,240.7,239.75,240.7,353
20110901|2011-08-12 08:00,12,240.65,241,240.2,240.2,245
20110901|2011-08-12 08:30,12,240.15,241,239.45,240.95,589
20110901|2011-08-12 09:00,12,240.95,241,240.35,240.65,533
20110901|2011-08-12 09:30,12,240.75,241.95,240.7,241,459
20110901|2011-08-12 10:00,12,241,241,240.5,240.6,212
20110901|2011-08-12 10:30,12,240.85,240.85,239.75,240.6,253
20110901|2011-08-12 11:00,12,240.55,241,240.1,240.6,152
20110901|2011-08-12 11:30,12,240.5,240.7,240.25,240.7,162
20110901|2011-08-12 12:00,12,240.7,241,240.05,240.95,813
20110901|2011-08-12 12:30,12,240.85,241.75,240.35,240.65,761
20110901|2011-08-15 02:30,15,240.8,241.6,240.2,241.5,129
20110901|2011-08-15 03:00,15,241.5,241.5,240.6,241.4,62
20110901|2011-08-15 03:30,15,241.25,241.4,241.1,241.3,150
20110901|2011-08-15 04:00,15,241.25,241.25,241.05,241.05,18
20110901|2011-08-15 04:30,15,241,241.15,240.5,240.9,33
20110901|2011-08-15 05:00,15,241.15,241.3,240.9,241.3,22
20110901|2011-08-15 05:30,15,241.5,241.6,241.5,241.5,37
20110901|2011-08-15 06:00,15,241.55,242.45,241.45,242.45,86
20110901|2011-08-15 06:30,15,242.4,243.95,242,243.9,219
20110901|2011-08-15 07:00,15,243.5,244.7,243.1,244.6,309
20110901|2011-08-15 07:30,15,244.6,246.45,244.3,245.05,552
20110901|2011-08-15 08:00,15,245.1,245.85,244.55,245.45,195
20110901|2011-08-15 08:30,15,245.55,246.5,245.3,246.45,276
20110901|2011-08-15 09:00,15,246.4,247.1,245.75,246.9,528
20110901|2011-08-15 09:30,15,246.9,247,246.25,246.85,245
20110901|2011-08-15 10:00,15,246.9,248.1,244.5,244.6,516
20110901|2011-08-15 10:30,15,244.5,246.45,244.2,246.3,335
20110901|2011-08-15 11:00,15,246.25,246.9,245.4,245.9,134
20110901|2011-08-15 11:30,15,246.05,246.05,245.2,245.3,97
20110901|2011-08-15 12:00,15,245.25,245.85,245.1,245.75,220
20110901|2011-08-15 12:30,15,245.6,246.35,245.25,245.8,343
20110901|2011-08-16 02:30,16,245.3,245.8,244.55,245.25,131
20110901|2011-08-16 03:00,16,245.25,245.25,244.85,245.05,34
20110901|2011-08-16 03:30,16,244.95,244.95,244.5,244.5,22
20110901|2011-08-16 04:00,16,244.45,244.65,244.35,244.4,34
20110901|2011-08-16 04:30,16,244.3,244.45,244.15,244.2,21
20110901|2011-08-16 05:00,16,244.1,244.1,243.15,244,73
20110901|2011-08-16 05:30,16,243.8,244,243.45,243.45,15
20110901|2011-08-16 06:00,16,243.3,243.7,243.3,243.7,6
20110901|2011-08-16 06:30,16,243.3,243.5,243.3,243.5,25
20110901|2011-08-16 07:00,16,243.5,243.5,242,243.35,217
20110901|2011-08-16 07:30,16,242.75,243.45,242.65,243.35,81
20110901|2011-08-16 08:00,16,243.4,243.6,242.75,243.55,151
20110901|2011-08-16 08:30,16,243.6,244.45,243.4,244.05,163
20110901|2011-08-16 09:00,16,243.9,246.4,243.8,245.4,344
20110901|2011-08-16 09:30,16,245.15,246.7,245.1,246.5,181
20110901|2011-08-16 10:00,16,246.5,249.8,246.3,248.9,515
20110901|2011-08-16 10:30,16,249,250,248.55,250,210
20110901|2011-08-16 11:00,16,250.1,251.85,249.45,250.6,356
20110901|2011-08-16 11:30,16,250.6,251.8,250.35,251.25,121
20110901|2011-08-16 12:00,16,251.25,252,250.9,251.5,135
20110901|2011-08-16 12:30,16,251.3,251.7,251.05,251.1,241
20110901|2011-08-17 02:30,17,251.15,252.5,250.65,252.5,41
20110901|2011-08-17 03:00,17,252.6,254.1,252.6,254,91
20110901|2011-08-17 03:30,17,253.8,253.8,253.3,253.3,12
20110901|2011-08-17 04:00,17,253.2,254.25,253.2,253.85,9
20110901|2011-08-17 04:30,17,253.75,253.85,253.75,253.75,28
20110901|2011-08-17 05:00,17,253.45,254.7,253.45,254.1,28
20110901|2011-08-17 05:30,17,254.35,255.3,254.35,254.8,62
20110901|2011-08-17 06:00,17,254.7,254.7,254.4,254.7,11
20110901|2011-08-17 06:30,17,254.75,254.75,254.25,254.25,6
20110901|2011-08-17 07:00,17,254.6,255,253.85,254,49
20110901|2011-08-17 07:30,17,253.55,254.25,252.45,252.7,91
20110901|2011-08-17 08:00,17,252.9,254.85,252.75,254.1,238
20110901|2011-08-17 08:30,17,253.95,257.7,253.95,257.7,544
20110901|2011-08-17 09:00,17,257.8,261.7,257.8,259.95,756
20110901|2011-08-17 09:30,17,260,260.6,259.8,260.35,151
20110901|2011-08-17 10:00,17,260.5,262.5,259.5,260.15,239
20110901|2011-08-17 10:30,17,260.25,261.4,259.95,260.4,119
20110901|2011-08-17 11:00,17,260.15,261.25,260.05,260.6,136
20110901|2011-08-17 11:30,17,260.6,261.3,260.6,261.2,84
20110901|2011-08-17 12:00,17,261.35,263.6,260.95,263.35,252
20110901|2011-08-17 12:30,17,263.2,263.2,262.2,262.2,179
20110901|2011-08-18 02:30,18,262.35,264.55,261.45,264.2,78
20110901|2011-08-18 03:00,18,264.35,264.5,263.85,264.1,38
20110901|2011-08-18 03:30,18,263.65,263.65,262,262,58
20110901|2011-08-18 04:00,18,262.1,262.1,260.9,261.25,41
20110901|2011-08-18 04:30,18,261.5,261.5,261,261,9
20110901|2011-08-18 05:00,18,260.85,261.25,260.75,261,12
20110901|2011-08-18 05:30,18,260.2,260.85,260.05,260.85,42
20110901|2011-08-18 06:00,18,260.85,262.05,260.85,262,11
20110901|2011-08-18 06:30,18,262,262,260.5,260.6,31
20110901|2011-08-18 07:00,18,260.9,261.45,260.2,260.2,74
20110901|2011-08-18 07:30,18,260.3,260.9,259.2,259.5,165
20110901|2011-08-18 08:00,18,259.75,260.05,258.1,259.95,140
20110901|2011-08-18 08:30,18,260,260.2,258.45,259.25,132
20110901|2011-08-18 09:00,18,259.05,259.05,256.85,258.8,165
20110901|2011-08-18 09:30,18,258.65,260.05,258.1,259.75,80
20110901|2011-08-18 10:00,18,259.65,260.2,259.5,259.85,105
20110901|2011-08-18 10:30,18,259.9,261.85,259.9,261.85,89
20110901|2011-08-18 11:00,18,262,262.05,260.1,260.8,73
20110901|2011-08-18 11:30,18,260.75,262.25,260.65,262.25,25
20110901|2011-08-18 12:00,18,262.5,265,262.5,265,97
20110901|2011-08-18 12:30,18,264.6,264.9,263.8,264,103
20110901|2011-08-19 02:30,19,262.7,263.2,262.05,262.05,25
20110901|2011-08-19 03:00,19,262.1,263,262,262.7,34
20110901|2011-08-19 03:30,19,262.35,262.35,262,262,3
20110901|2011-08-19 04:00,19,262.3,262.3,261.65,262.1,9
20110901|2011-08-19 04:30,19,262.1,262.1,261.65,262.05,7
20110901|2011-08-19 05:00,19,262,262.75,262,262.75,12
20110901|2011-08-19 05:30,19,263.6,263.6,263.45,263.45,8
20110901|2011-08-19 06:00,19,263.45,264.2,263.45,264.05,23
20110901|2011-08-19 06:30,19,263.45,263.45,262.7,263.1,18
20110901|2011-08-19 07:00,19,263.75,265.4,263.55,264.5,55
20110901|2011-08-19 07:30,19,265,266.6,265,265.7,190
20110901|2011-08-19 08:00,19,265.7,266.3,264.1,264.5,52
20110901|2011-08-19 08:30,19,264.05,265.65,264.05,264.65,50
20110901|2011-08-19 09:00,19,264.6,266,264.55,265.4,44
20110901|2011-08-19 09:30,19,264.95,265.55,264,264.85,119
20110901|2011-08-19 10:00,19,264.9,265.3,263.5,264.55,73
20110901|2011-08-19 10:30,19,264.25,265.3,264.2,265.2,91
20110901|2011-08-19 11:00,19,265.3,265.4,263.75,264.2,64
20110901|2011-08-19 11:30,19,265.35,265.75,265,265.55,43
20110901|2011-08-19 12:00,19,266,266.3,265.65,266,80
20110901|2011-08-19 12:30,19,265.4,265.4,263.05,263.05,40
20110901|2011-08-22 02:30,22,265,265.4,263.6,265.25,61
20110901|2011-08-22 03:00,22,265.2,265.8,265.2,265.8,41
20110901|2011-08-22 03:30,22,265.6,266.25,265.6,266.25,13
20110901|2011-08-22 04:00,22,266.35,267,266.35,266.5,27
20110901|2011-08-22 04:30,22,266.75,266.75,266.75,266.75,1
20110901|2011-08-22 05:00,22,267,267.1,266.7,267.1,34
20110901|2011-08-22 05:30,22,267.2,267.5,267.2,267.5,26
20110901|2011-08-22 06:00,22,267.55,267.7,267.3,267.3,26
20110901|2011-08-22 06:30,22,267.5,268.45,267.5,268.45,116
20110901|2011-08-22 07:00,22,268.45,269.1,268.45,269.1,37
20110901|2011-08-22 07:30,22,269.1,269.55,267.7,268.05,151
20110901|2011-08-22 08:00,22,267.95,268.75,267.95,268.5,37
20110901|2011-08-22 08:30,22,268.65,269.15,267.5,267.65,192
20110901|2011-08-22 09:00,22,267.95,268,265.55,266.35,102
20110901|2011-08-22 09:30,22,266.6,266.7,265.75,265.75,31
20110901|2011-08-22 10:00,22,265.55,266.55,265.3,266.35,17
20110901|2011-08-22 10:30,22,266.7,267.1,264.7,264.7,62
20110901|2011-08-22 11:00,22,264.7,265,264,265,47
20110901|2011-08-22 11:30,22,264.5,265.45,264.3,265.45,13
20110901|2011-08-22 12:00,22,265.25,266,264.1,264.45,32
20110901|2011-08-22 12:30,22,264.3,264.3,263.4,264.1,38
20110901|2011-08-23 02:30,23,264.1,266.8,264.1,266.8,9
20110901|2011-08-23 03:00,23,267.2,267.2,266.9,266.9,5
20110901|2011-08-23 03:30,23,267.65,267.7,267.65,267.7,4
20110901|2011-08-23 04:00,23,267.8,269.2,267.8,269.2,12
20110901|2011-08-23 04:30,23,269.2,269.2,269.2,269.2,2
20110901|2011-08-23 05:00,23,269,270.25,269,270.25,14
20110901|2011-08-23 05:30,23,270.2,270.25,269.75,269.75,15
20110901|2011-08-23 06:00,23,270,270,270,270,1
20110901|2011-08-23 06:30,23,269.4,269.4,267.9,267.9,2
20110901|2011-08-23 07:00,23,266.7,269.45,266.7,269.45,4
20110901|2011-08-23 07:30,23,269.7,270.2,268.9,268.95,13
20110901|2011-08-23 08:00,23,271,271.8,270.3,271.8,7
20110901|2011-08-23 08:30,23,268.95,270.6,268.75,270.6,12
20110901|2011-08-23 09:00,23,269.55,269.8,268.1,268.1,25
20110901|2011-08-23 09:30,23,268.05,268.5,268.05,268.5,7
20110901|2011-08-23 10:00,23,268.2,268.2,268.15,268.15,3
20110901|2011-08-23 12:00,23,268.55,268.85,268,268.85,18
20110901|2011-08-23 12:30,23,268.55,270.9,268.55,269.45,13
20110901|2011-08-24 02:30,24,271,271.85,270.1,271.75,11
20110901|2011-08-24 04:30,24,272.5,272.5,272.2,272.2,6
20110901|2011-08-24 06:00,24,272.75,272.75,272.45,272.45,2
20110901|2011-08-24 06:30,24,272.45,272.45,272.45,272.45,3
20110901|2011-08-24 07:00,24,273.5,274,273.5,274,2
20110901|2011-08-24 08:00,24,274.1,275.4,274.1,275.15,8
20110901|2011-08-24 09:00,24,275.9,276.35,275.9,276.35,10
20110901|2011-08-24 09:30,24,276,276,275,275,2
20110901|2011-08-24 10:00,24,275.1,275.1,274.8,274.8,4
20110901|2011-08-24 10:30,24,273,273,272.2,272.2,19
20110901|2011-08-24 11:00,24,272.25,272.6,272.25,272.6,2
20110901|2011-08-24 11:30,24,273.05,273.05,273.05,273.05,1
20110901|2011-08-24 12:00,24,273.9,274.25,273.9,274.25,2
20110901|2011-08-24 12:30,24,272.55,272.55,272.5,272.5,2
20110901|2011-08-25 02:30,25,273.25,274.8,273.25,274.8,2
20110901|2011-08-25 03:00,25,274.55,274.55,274.55,274.55,1
20110901|2011-08-25 03:30,25,274.3,274.3,274.3,274.3,1
20110901|2011-08-25 04:30,25,274.75,274.75,274.7,274.7,3
20110901|2011-08-25 05:00,25,274.55,274.55,274.4,274.4,4
20110901|2011-08-25 05:30,25,275.35,275.35,275.35,275.35,2
20110901|2011-08-25 06:00,25,275.35,275.35,275,275,2
20110901|2011-08-25 07:00,25,275.05,275.05,273.7,274.15,12
20110901|2011-08-25 08:00,25,276,276.9,275.6,276.9,12
20110901|2011-08-25 08:30,25,276.35,276.35,275.55,275.55,2
20110901|2011-08-25 09:00,25,274.9,274.9,274.35,274.35,2
20110901|2011-08-25 09:30,25,273.95,274,273.95,274,5
20110901|2011-08-25 10:00,25,274.45,274.45,274.45,274.45,1
20110901|2011-08-25 10:30,25,274.05,274.25,274.05,274.25,2
20110901|2011-08-25 11:30,25,275.3,275.3,275.3,275.3,4
20110901|2011-08-25 12:00,25,274.45,274.45,273.7,273.7,7
20110901|2011-08-25 12:30,25,275.1,276.1,275.1,276.1,5
20110901|2011-08-26 02:30,26,275.7,277.55,275.7,277.55,19
20110901|2011-08-26 03:30,26,279,279,279,279,1
20110901|2011-08-26 04:30,26,279.55,279.55,279.55,279.55,1
20110901|2011-08-26 05:30,26,279,279,279,279,1
20110901|2011-08-26 06:00,26,278.5,278.5,278.5,278.5,1
20110901|2011-08-26 06:30,26,278.4,278.4,278.1,278.1,7
20110901|2011-08-26 07:00,26,277.2,277.5,277.2,277.5,2
20110901|2011-08-26 07:30,26,277.15,277.15,276.05,276.05,2
20110901|2011-08-26 08:00,26,277.8,277.8,277.8,277.8,1
20110901|2011-08-26 08:30,26,277.3,277.3,276.8,276.8,4
20110901|2011-08-26 09:00,26,277,277,276.8,276.8,14
20110901|2011-08-26 10:00,26,277.75,277.75,277.75,277.75,1
20110901|2011-08-26 11:00,26,279.4,279.4,279.4,279.4,1
20110901|2011-08-26 11:30,26,279,279,279,279,2
20110901|2011-08-26 12:00,26,279,279,278.4,278.4,6
20110901|2011-08-26 12:30,26,278.9,278.9,278.9,278.9,2
20110901|2011-08-29 06:30,29,280.65,280.65,280.65,280.65,1
20110901|2011-08-29 07:00,29,280.85,280.85,280,280,3
20110901|2011-08-29 07:30,29,282.5,282.95,282.5,282.95,2
20110901|2011-08-29 08:00,29,283.2,283.35,283.2,283.35,3
20110901|2011-08-29 08:30,29,284.05,284.25,284,284,6
20110901|2011-08-29 09:30,29,282.8,282.8,282.8,282.8,1
20110901|2011-08-29 10:00,29,282.55,282.55,282.55,282.55,1
20110901|2011-08-30 02:30,30,284.9,284.9,284.9,284.9,2
20110901|2011-08-30 08:30,30,283.95,283.95,283.95,283.95,1
20110901|2011-08-30 09:00,30,280.15,280.9,279.85,280.9,4
20110901|2011-08-30 09:30,30,282.4,282.4,282.4,282.4,1
20110901|2011-08-30 11:30,30,283.85,283.85,283.85,283.85,1
20110901|2011-08-31 07:30,31,286.1,286.1,286.1,286.1,1
20110901|2011-09-01 04:30,1,285.85,285.85,285.85,285.85,1
20110901|2011-09-01 09:00,1,287.85,287.85,287.4,287.4,2
20110901|2011-09-01 10:30,1,290.8,290.8,290.8,290.8,1
20110901|2011-09-02 04:00,2,289,289,289,289,1
20110901|2011-09-02 04:30,2,289,289,289,289,1
20110901|2011-09-02 07:00,2,288.65,290,288.65,290,2
20110901|2011-09-02 07:30,2,288.5,288.5,287.75,287.75,2
20110901|2011-09-02 08:30,2,288.85,288.85,288.85,288.85,1
20110901|2011-09-02 09:00,2,288.6,288.6,288.6,288.6,2
20110901|2011-09-02 10:00,2,290.3,291.75,290.2,291.75,8
20110901|2011-09-06 02:30,6,280.9,280.9,280.9,280.9,1
20110901|2011-09-06 03:30,6,283.4,283.4,283.4,283.4,1
20110901|2011-09-06 05:30,6,282,282,282,282,6
20110901|2011-09-06 06:00,6,281,281,281,281,1
20110901|2011-09-06 06:30,6,282.95,282.95,281.9,281.9,6
20110901|2011-09-06 07:00,6,278.1,278.1,278.1,278.1,1
20110901|2011-09-06 07:30,6,281,281,281,281,1
20110901|2011-09-06 08:00,6,281.2,281.45,281.15,281.45,13
20110901|2011-09-06 10:00,6,279,279,279,279,2
20110901|2011-09-06 12:00,6,282.55,282.55,282.55,282.55,1
20110901|2011-09-07 07:00,7,284.3,284.3,283.8,283.8,8
20110901|2011-09-07 08:30,7,286,286,286,286,2
20110901|2011-09-07 10:30,7,282.5,282.5,282.5,282.5,1
20110901|2011-09-07 11:30,7,284.05,284.05,284.05,284.05,1
20110901|2011-09-08 09:00,8,284.85,284.85,284.85,284.85,1
20110901|2011-09-08 10:00,8,284.85,284.85,284.85,284.85,2
20110901|2011-09-09 04:30,9,281.5,281.5,281.5,281.5,1
20110901|2011-09-09 09:00,9,279,279,278,278.2,4
20110901|2011-09-09 09:30,9,276.9,276.9,276.9,276.9,1
20110901|2011-09-09 10:00,9,276,276,275.05,275.05,8
20110901|2011-09-09 10:30,9,271.05,271.7,271.05,271.3,42
20110901|2011-09-09 11:00,9,272.1,272.2,271.1,271.1,4
20110901|2011-09-09 11:30,9,270.25,270.25,270.25,270.25,1
20110901|2011-09-09 12:00,9,270.45,270.45,270.45,270.45,1
20110901|2011-09-12 06:30,12,272.5,272.5,272.5,272.5,1
20110901|2011-09-12 07:00,12,272.5,272.5,272.5,272.5,2
20110901|2011-09-12 09:30,12,275.8,275.8,275.8,275.8,1
20110901|2011-09-12 11:30,12,273,273,273,273,2
20110901|2011-09-13 02:30,13,273.5,273.5,273.5,273.5,1
20110901|2011-09-13 07:00,13,273.5,273.5,273.5,273.5,1
20110901|2011-09-13 12:30,13,272.35,272.35,272.35,272.35,1
20110901|2011-09-14 08:30,14,273.6,273.6,273.6,273.6,1
20110901|2011-09-14 12:00,14,268.9,268.9,268.9,268.9,1
20110901|2011-09-15 06:00,15,268.2,268.2,268.2,268.2,1
20110901|2011-09-15 08:00,15,270.55,270.55,270.55,270.55,1
20110901|2011-09-15 10:30,15,269.1,269.1,269.1,269.1,1
20110901|2011-09-15 12:00,15,264.9,264.9,264.9,264.9,1
20110901|2011-09-15 12:30,15,263.7,263.7,263.7,263.7,1
20110901|2011-09-16 08:00,16,262.55,262.55,261.5,261.5,4
20110901|2011-09-16 09:00,16,261.25,261.25,261.25,261.25,1
20110901|2011-09-16 09:30,16,258.45,258.45,258.45,258.45,1
20110901|2011-09-19 09:30,19,262.95,263,259.95,259.95,7
20110901|2011-09-20 07:00,20,264.9,264.9,264.9,264.9,1
20110901|2011-09-20 08:00,20,265.25,265.25,265.25,265.25,1
20110901|2011-09-20 08:30,20,264.65,264.95,264.65,264.95,4
20110901|2011-09-20 09:00,20,264.95,264.95,264.8,264.8,3
20110901|2011-09-20 09:30,20,266,267.15,266,267.05,4
20110901|2011-09-20 11:30,20,264.9,264.9,264.9,264.9,1
20111201|2009-05-27 06:00,27,153.8,153.8,153.8,153.8,1
20111201|2009-05-29 10:30,29,154.8,154.8,154.8,154.8,1
20111201|2009-08-03 07:30,3,150.15,150.15,150.15,150.15,2
20111201|2009-09-16 07:00,16,153.7,153.7,153.7,153.7,1
20111201|2009-09-21 03:30,21,153.7,153.7,153.7,153.7,6
20111201|2009-09-21 05:00,21,153.7,153.7,153.7,153.7,2
20111201|2009-09-23 11:30,23,153.4,153.4,153.4,153.4,2
20111201|2009-10-08 04:30,8,152.9,152.9,152.9,152.9,4
20111201|2009-10-08 08:30,8,154.05,154.05,154.05,154.05,1
20111201|2009-10-08 10:30,8,154.05,154.05,154.05,154.05,1
20111201|2009-10-13 06:00,13,155.8,155.9,155.8,155.9,2
20111201|2009-10-14 02:30,14,155.9,155.9,155.9,155.9,1
20111201|2009-10-14 12:30,14,156.25,156.25,156.25,156.25,1
20111201|2009-10-16 08:30,16,155.8,155.8,155.8,155.8,2
20111201|2009-10-16 09:30,16,156.8,157.8,156.8,157.8,3
20111201|2009-10-26 08:30,26,155.5,155.5,155.5,155.5,2
20111201|2009-10-26 11:00,26,155.8,155.8,155.8,155.8,1
20111201|2009-11-02 11:30,2,158.9,158.9,158.9,158.9,2
20111201|2009-11-10 09:30,10,157.4,157.4,157.4,157.4,1
20111201|2009-11-10 10:00,10,154.55,154.55,154.55,154.55,1
20111201|2009-11-11 12:00,11,153.5,153.5,153.5,153.5,3
20111201|2009-12-15 07:30,15,158.75,158.8,158.75,158.8,3
20111201|2009-12-15 08:00,15,159.25,159.25,159.2,159.2,2
20111201|2010-01-13 08:00,13,157.2,157.2,157.2,157.2,1
20111201|2010-01-29 10:00,29,147.6,147.6,147.6,147.6,1
20111201|2010-01-29 12:00,29,146.65,146.65,146.65,146.65,1
20111201|2010-02-03 09:00,3,147.8,147.8,147.8,147.8,1
20111201|2010-02-04 09:30,4,145,145,145,145,1
20111201|2010-02-04 10:00,4,144.7,144.7,144.5,144.5,2
20111201|2010-02-19 07:30,19,146.7,146.7,146.7,146.7,2
20111201|2010-03-26 11:30,26,147.25,147.25,147.25,147.25,1
20111201|2010-04-08 12:30,8,146.65,146.65,146.65,146.65,1
20111201|2010-05-17 10:30,17,138.65,138.65,138.65,138.65,1
20111201|2010-05-27 12:00,27,138.75,138.75,138.75,138.75,1
20111201|2010-06-01 08:00,1,138.5,139.2,138.5,139.2,3
20111201|2010-06-01 09:00,1,140.75,140.75,140.75,140.75,1
20111201|2010-06-02 07:30,2,141.7,141.7,141.7,141.7,1
20111201|2010-06-04 07:00,4,140.5,140.5,140.5,140.5,1
20111201|2010-06-09 07:30,9,137.05,137.05,137.05,137.05,1
20111201|2010-06-09 10:30,9,137.25,137.25,137.25,137.25,1
20111201|2010-06-09 12:00,9,137.3,137.3,137.3,137.3,1
20111201|2010-06-10 07:30,10,138.5,139.45,138.5,139.45,2
20111201|2010-06-11 07:30,11,146,146,146,146,5
20111201|2010-06-11 11:00,11,143.5,143.5,143.5,143.5,1
20111201|2010-06-11 12:00,11,144,144,144,144,1
20111201|2010-06-14 07:30,14,144.85,144.85,144.85,144.85,2
20111201|2010-06-14 10:00,14,146.9,146.9,146.9,146.9,1
20111201|2010-06-14 12:30,14,144.35,144.35,144.35,144.35,1
20111201|2010-06-15 02:30,15,144.85,144.85,144.85,144.85,1
20111201|2010-06-15 10:00,15,146.6,150.65,146.6,150.65,5
20111201|2010-06-15 10:30,15,151.5,151.5,151.4,151.4,5
20111201|2010-06-15 12:30,15,152.7,152.7,152.7,152.7,2
20111201|2010-06-17 06:00,17,154.25,154.25,154.25,154.25,1
20111201|2010-06-18 08:30,18,155.6,155.6,155.6,155.6,1
20111201|2010-06-18 10:00,18,156.95,157.95,156.95,157.95,2
20111201|2010-06-21 07:00,21,157.95,157.95,157.95,157.95,1
20111201|2010-06-21 10:30,21,158.15,158.15,158.15,158.15,2
20111201|2010-06-23 08:30,23,156,156,156,156,2
20111201|2010-06-23 12:00,23,156,156,156,156,1
20111201|2010-06-24 03:30,24,156,156.1,156,156.1,6
20111201|2010-06-24 04:30,24,156,157.95,156,157.95,5
20111201|2010-06-24 05:00,24,159.25,161.8,159.25,161.8,2
20111201|2010-06-25 07:00,25,162,162,161.9,161.9,8
20111201|2010-06-25 07:30,25,160.25,160.25,160.25,160.25,1
20111201|2010-06-25 12:00,25,161.9,161.9,161.9,161.9,1
20111201|2010-06-25 12:30,25,160.25,160.25,160.25,160.25,1
20111201|2010-06-28 08:00,28,162.5,162.5,162.5,162.5,1
20111201|2010-06-28 10:00,28,162.5,162.5,162.5,162.5,5
20111201|2010-06-28 12:30,28,162.55,162.55,162.55,162.55,1
20111201|2010-06-29 09:30,29,158.5,158.5,158.5,158.5,4
20111201|2010-06-30 12:00,30,160.4,160.4,160.4,160.4,1
20111201|2010-07-01 11:00,1,162.5,162.5,162.5,162.5,3
20111201|2010-07-01 11:30,1,164,164,164,164,3
20111201|2010-07-01 12:00,1,164.5,164.55,164.5,164.55,5
20111201|2010-07-02 07:30,2,163.5,163.5,163.5,163.5,7
20111201|2010-07-02 08:30,2,163.5,163.5,163.5,163.5,1
20111201|2010-07-07 07:00,7,158.15,158.15,158.15,158.15,1
20111201|2010-07-07 12:00,7,160.55,160.55,160.5,160.5,5
20111201|2010-07-07 12:30,7,160.9,160.9,160.9,160.9,1
20111201|2010-07-09 05:30,9,163.9,163.9,163.9,163.9,15
20111201|2010-07-12 11:00,12,162.3,162.3,162.3,162.3,1
20111201|2010-07-13 11:00,13,163.45,163.45,163.45,163.45,2
20111201|2010-07-14 07:30,14,163.3,163.3,163.3,163.3,1
20111201|2010-07-14 08:30,14,163.65,163.65,163.65,163.65,1
20111201|2010-07-15 05:30,15,165.45,165.45,165.45,165.45,20
20111201|2010-07-15 07:00,15,164.75,164.75,164.75,164.75,8
20111201|2010-07-15 10:00,15,164.1,164.1,164.1,164.1,1
20111201|2010-07-16 06:30,16,165.15,165.15,165.15,165.15,1
20111201|2010-07-16 07:00,16,165.95,166,165.95,166,2
20111201|2010-07-16 12:30,16,164,164,164,164,2
20111201|2010-07-19 11:30,19,161,162.65,161,162.65,4
20111201|2010-07-22 02:30,22,156.6,156.6,156.6,156.6,4
20111201|2010-07-22 06:30,22,157.75,157.75,157.75,157.75,1
20111201|2010-07-22 07:00,22,158.55,158.55,158.55,158.55,1
20111201|2010-07-22 09:00,22,157.7,157.9,157.5,157.55,11
20111201|2010-07-22 09:30,22,157.55,157.55,157.55,157.55,1
20111201|2010-07-22 11:30,22,157.9,157.9,157.9,157.9,1
20111201|2010-07-23 05:30,23,160,160,160,160,3
20111201|2010-07-23 07:00,23,160.5,160.5,160.5,160.5,2
20111201|2010-07-23 08:30,23,160,160,160,160,1
20111201|2010-07-23 10:00,23,163.8,164,163.8,164,3
20111201|2010-07-23 11:30,23,164.55,165,164.55,165,2
20111201|2010-07-28 07:00,28,162.95,162.95,162.95,162.95,1
20111201|2010-07-28 07:30,28,163,166,162.9,166,9
20111201|2010-07-28 09:00,28,164.95,164.95,164.95,164.95,1
20111201|2010-07-28 09:30,28,164.95,164.95,164.95,164.95,1
20111201|2010-07-28 10:30,28,165.05,165.05,165.05,165.05,1
20111201|2010-07-28 11:00,28,165.5,165.5,165.5,165.5,1
20111201|2010-07-28 11:30,28,166,166,166,166,2
20111201|2010-07-29 07:00,29,166.75,166.75,166.75,166.75,5
20111201|2010-07-29 08:30,29,166.75,169.5,166.75,169.5,7
20111201|2010-07-29 09:00,29,171.8,171.8,171.8,171.8,2
20111201|2010-07-29 12:00,29,169.2,169.2,169.2,169.2,2
20111201|2010-07-30 05:00,30,170.75,170.75,170.75,170.75,3
20111201|2010-07-30 05:30,30,170.75,170.75,170.75,170.75,3
20111201|2010-07-30 06:00,30,172,173.5,172,173.3,16
20111201|2010-07-30 07:30,30,172.5,172.5,172.5,172.5,1
20111201|2010-07-30 08:00,30,172.25,172.25,172.25,172.25,1
20111201|2010-07-30 08:30,30,172.25,172.25,171,171,4
20111201|2010-07-30 09:30,30,172,173,172,173,3
20111201|2010-07-30 10:00,30,173,173,172.75,172.75,4
20111201|2010-07-30 10:30,30,173,174.5,173,174.25,8
20111201|2010-07-30 11:30,30,172.85,173.15,172.85,173.15,3
20111201|2010-08-02 02:30,2,173,173,173,173,2
20111201|2010-08-02 04:30,2,173.6,173.6,173.6,173.6,2
20111201|2010-08-02 07:00,2,173.95,176.55,173.95,176.55,22
20111201|2010-08-03 04:00,3,168,168,167.7,167.7,5
20111201|2010-08-03 07:30,3,170.4,170.4,170.4,170.4,1
20111201|2010-08-04 09:00,4,166.8,166.8,166.8,166.8,1
20111201|2010-08-04 09:30,4,167.15,167.15,166.85,167,8
20111201|2010-08-04 11:00,4,167.35,167.35,167.35,167.35,1
20111201|2010-08-04 12:00,4,166.45,166.45,166.35,166.35,3
20111201|2010-08-05 03:00,5,166.75,166.75,166.75,166.75,2
20111201|2010-08-05 06:00,5,168.35,168.35,168.3,168.3,3
20111201|2010-08-05 07:00,5,168.3,168.3,168.3,168.3,1
20111201|2010-08-06 08:30,6,164.75,164.75,164.75,164.75,2
20111201|2010-08-09 02:30,9,164.9,164.9,164.9,164.9,2
20111201|2010-08-09 07:30,9,163.3,163.3,163.3,163.3,3
20111201|2010-08-09 08:30,9,162.9,162.9,162.4,162.4,7
20111201|2010-08-10 08:00,10,167.1,167.1,167,167,2
20111201|2010-08-10 09:00,10,167.05,167.05,167.05,167.05,1
20111201|2010-08-12 04:30,12,168.45,168.45,168.45,168.45,2
20111201|2010-08-12 07:30,12,167.5,167.5,167.5,167.5,1
20111201|2010-08-12 08:00,12,169.9,172.75,169.9,172.75,5
20111201|2010-08-12 08:30,12,173,173,171.2,171.2,3
20111201|2010-08-12 09:00,12,171.4,171.4,171.4,171.4,1
20111201|2010-08-12 12:30,12,170.75,170.75,170.75,170.75,1
20111201|2010-08-13 02:30,13,171.25,171.25,171.25,171.25,3
20111201|2010-08-13 03:00,13,171.25,171.25,171.25,171.25,1
20111201|2010-08-13 08:00,13,170,170.65,170,170.65,3
20111201|2010-08-13 10:00,13,170.5,170.5,170.5,170.5,1
20111201|2010-08-13 12:30,13,169.25,169.3,169.25,169.25,8
20111201|2010-08-16 07:00,16,170.15,171.4,170.15,171.4,5
20111201|2010-08-16 07:30,16,171.4,171.8,171.3,171.8,5
20111201|2010-08-16 08:00,16,171.05,171.05,171.05,171.05,1
20111201|2010-08-16 09:00,16,171.8,171.8,171.8,171.8,4
20111201|2010-08-16 10:00,16,173.4,173.4,173.4,173.4,4
20111201|2010-08-16 10:30,16,172.15,172.15,172.15,172.15,1
20111201|2010-08-17 03:30,17,173,173,173,173,3
20111201|2010-08-17 07:00,17,173.55,173.9,173.55,173.9,6
20111201|2010-08-17 07:30,17,173.95,173.95,173.95,173.95,1
20111201|2010-08-17 10:00,17,172.4,172.4,172.4,172.4,1
20111201|2010-08-17 11:30,17,172.9,172.9,172.9,172.9,1
20111201|2010-08-17 12:00,17,172.65,172.65,172.6,172.6,2
20111201|2010-08-18 02:30,18,172.55,172.55,172.55,172.55,2
20111201|2010-08-18 06:00,18,173.75,173.75,172.75,172.75,2
20111201|2010-08-18 06:30,18,173.25,173.25,173.15,173.15,2
20111201|2010-08-18 07:00,18,173.95,173.95,173.95,173.95,2
20111201|2010-08-18 08:00,18,173.65,173.65,173.65,173.65,2
20111201|2010-08-18 10:00,18,173.5,173.5,173.5,173.5,1
20111201|2010-08-18 12:00,18,172.55,172.55,172.55,172.55,1
20111201|2010-08-19 02:30,19,172.95,172.95,172.95,172.95,1
20111201|2010-08-19 07:00,19,175,175,175,175,7
20111201|2010-08-19 08:00,19,174.35,174.35,174.25,174.25,3
20111201|2010-08-19 08:30,19,174.6,174.6,174.6,174.6,1
20111201|2010-08-19 09:00,19,173.25,173.25,173.05,173.05,5
20111201|2010-08-19 10:30,19,174.45,174.45,174.35,174.45,4
20111201|2010-08-19 11:30,19,173.35,173.35,173.35,173.35,1
20111201|2010-08-19 12:00,19,174.3,174.3,174.05,174.05,5
20111201|2010-08-19 12:30,19,174.15,174.15,174.15,174.15,1
20111201|2010-08-20 02:30,20,174.1,174.1,174,174,5
20111201|2010-08-20 03:00,20,174.95,174.95,174.95,174.95,1
20111201|2010-08-20 07:00,20,175.65,175.95,175.65,175.95,5
20111201|2010-08-20 07:30,20,174.4,176.55,174.4,176.55,9
20111201|2010-08-20 08:30,20,176.2,176.5,176.2,176.5,28
20111201|2010-08-20 09:00,20,177,177.45,177,177.45,3
20111201|2010-08-20 10:30,20,176.35,176.35,176.35,176.35,1
20111201|2010-08-20 11:00,20,177,177,177,177,1
20111201|2010-08-20 11:30,20,178.25,178.25,178.25,178.25,1
20111201|2010-08-23 02:30,23,177.5,179.5,177.5,179.5,4
20111201|2010-08-24 07:30,24,169.75,169.75,168.95,169,13
20111201|2010-08-24 09:30,24,168.25,168.3,168.25,168.3,2
20111201|2010-08-24 12:00,24,165,165,164.05,164.05,2
20111201|2010-08-25 07:00,25,163.15,163.15,163.1,163.1,3
20111201|2010-08-25 08:00,25,162.3,162.3,162.3,162.3,1
20111201|2010-08-25 08:30,25,161.95,161.95,161.95,161.95,5
20111201|2010-08-25 09:30,25,161.95,161.95,161.95,161.95,2
20111201|2010-08-25 10:00,25,163.4,163.4,163.4,163.4,1
20111201|2010-08-25 12:00,25,162.6,162.6,162.6,162.6,1
20111201|2010-08-26 07:30,26,166.65,166.65,166.65,166.65,2
20111201|2010-08-26 12:00,26,168.2,168.2,168.2,168.2,1
20111201|2010-08-26 12:30,26,168,168.5,168,168.5,3
20111201|2010-08-27 07:00,27,168.5,168.5,168.5,168.5,1
20111201|2010-08-27 09:30,27,175.45,175.45,175.45,175.45,1
20111201|2010-08-30 07:30,30,176.4,178.4,176.4,178.4,5
20111201|2010-08-30 09:00,30,176.9,176.9,176.9,176.9,1
20111201|2010-08-30 09:30,30,178.5,178.5,178.5,178.5,1
20111201|2010-08-31 07:00,31,175.95,175.95,175.95,175.95,2
20111201|2010-08-31 10:30,31,176.5,176.5,176.5,176.5,1
20111201|2010-08-31 12:00,31,172.8,172.8,172.8,172.8,1
20111201|2010-08-31 12:30,31,173.95,173.95,173.95,173.95,1
20111201|2010-09-01 02:30,1,173.9,173.9,173.9,173.9,1
20111201|2010-09-01 07:30,1,177.25,177.25,176.9,177,12
20111201|2010-09-02 08:00,2,178.45,178.55,178.35,178.35,4
20111201|2010-09-02 08:30,2,179.65,179.65,179.65,179.65,1
20111201|2010-09-02 10:00,2,179,179,178.9,178.9,2
20111201|2010-09-02 10:30,2,178.95,178.95,178.75,178.75,2
20111201|2010-09-02 11:00,2,179.2,179.2,179.2,179.2,3
20111201|2010-09-03 07:30,3,179.9,180.4,179.9,180.4,2
20111201|2010-09-03 09:30,3,179.35,179.35,179,179,6
20111201|2010-09-03 10:00,3,179.5,179.5,179.5,179.5,4
20111201|2010-09-03 10:30,3,180,180,180,180,6
20111201|2010-09-03 12:00,3,179.55,179.55,179.55,179.55,1
20111201|2010-09-03 12:30,3,179.55,179.55,179.55,179.55,5
20111201|2010-09-07 02:30,7,178.9,179.6,178.9,179.35,5
20111201|2010-09-07 08:00,7,175.45,175.45,175.45,175.45,6
20111201|2010-09-07 09:30,7,178,178,178,178,3
20111201|2010-09-07 10:00,7,179.55,179.55,179.55,179.55,2
20111201|2010-09-07 10:30,7,180.55,182,180.55,182,2
20111201|2010-09-07 12:00,7,184.2,185,183.95,185,8
20111201|2010-09-08 02:30,8,187.3,187.3,187.3,187.3,2
20111201|2010-09-08 04:00,8,189.4,190,189.4,190,14
20111201|2010-09-08 06:30,8,188.6,188.6,188.6,188.6,1
20111201|2010-09-08 09:00,8,186.6,186.6,186.6,186.6,3
20111201|2010-09-08 09:30,8,186.6,186.6,186.6,186.6,3
20111201|2010-09-08 12:30,8,187.15,187.15,187.1,187.1,2
20111201|2010-09-10 02:30,10,184.4,184.95,184.4,184.95,4
20111201|2010-09-10 07:30,10,186.35,186.35,186.35,186.35,3
20111201|2010-09-10 08:30,10,187.9,187.9,187.9,187.9,1
20111201|2010-09-10 09:00,10,187.9,187.9,187.9,187.9,1
20111201|2010-09-10 09:30,10,186.9,186.9,186.9,186.9,2
20111201|2010-09-10 10:00,10,186.9,186.9,186.9,186.9,3
20111201|2010-09-10 11:30,10,183.4,183.4,183.4,183.4,3
20111201|2010-09-13 02:30,13,184.35,184.35,184.35,184.35,1
20111201|2010-09-13 08:30,13,186,186,186,186,1
20111201|2010-09-13 09:00,13,185.8,186,185.8,186,17
20111201|2010-09-13 10:30,13,184.05,184.05,184.05,184.05,1
20111201|2010-09-14 02:30,14,183.95,185.5,183.95,185.5,8
20111201|2010-09-14 03:00,14,185.5,185.65,185.5,185.65,15
20111201|2010-09-14 06:00,14,185.3,185.3,185.3,185.3,1
20111201|2010-09-14 09:00,14,188,189.4,188,189.4,6
20111201|2010-09-14 10:00,14,189,189,188.85,188.85,4
20111201|2010-09-14 11:00,14,188.25,188.25,188.25,188.25,1
20111201|2010-09-14 11:30,14,188,188.25,188,188.25,3
20111201|2010-09-15 03:30,15,189,189,189,189,1
20111201|2010-09-15 08:00,15,185,185,185,185,1
20111201|2010-09-15 10:00,15,188,188,188,188,2
20111201|2010-09-15 11:30,15,188.95,189.05,188.95,189.05,9
20111201|2010-09-16 06:30,16,187.9,187.9,187.9,187.9,1
20111201|2010-09-16 07:00,16,187.9,190,187.9,190,8
20111201|2010-09-17 02:30,17,185.4,185.4,185.4,185.4,4
20111201|2010-09-17 08:00,17,184.2,184.2,184.2,184.2,2
20111201|2010-09-17 08:30,17,185.25,185.25,185.25,185.25,1
20111201|2010-09-17 11:00,17,184.35,184.35,184.35,184.35,1
20111201|2010-09-17 11:30,17,184.65,184.65,184.65,184.65,1
20111201|2010-09-20 02:30,20,185.4,185.4,185.4,185.4,1
20111201|2010-09-20 07:00,20,182,182.15,182,182.15,12
20111201|2010-09-20 07:30,20,182,182,182,182,1
20111201|2010-09-20 09:30,20,180.5,180.5,180.5,180.5,1
20111201|2010-09-21 02:30,21,180,180,180,180,6
20111201|2010-09-21 05:00,21,179.5,179.5,179.5,179.5,2
20111201|2010-09-21 05:30,21,179.5,179.5,179.5,179.5,1
20111201|2010-09-21 07:00,21,179.5,179.5,179.5,179.5,5
20111201|2010-09-21 09:30,21,180,180,180,180,1
20111201|2010-09-21 10:00,21,180.5,180.5,180.5,180.5,1
20111201|2010-09-21 11:00,21,181.7,181.7,181.7,181.7,1
20111201|2010-09-21 12:00,21,179.75,179.75,179.75,179.75,2
20111201|2010-09-21 12:30,21,179.15,179.25,179.15,179.25,12
20111201|2010-09-22 08:30,22,181.15,181.25,181,181.25,4
20111201|2010-09-22 10:00,22,179.2,179.2,179.2,179.2,1
20111201|2010-09-22 12:00,22,177,177,177,177,2
20111201|2010-09-23 02:30,23,178.75,178.75,178.75,178.75,6
20111201|2010-09-23 09:30,23,177.05,177.05,177.05,177.05,1
20111201|2010-09-23 10:30,23,179.25,179.25,179.25,179.25,5
20111201|2010-09-23 11:00,23,179.25,179.25,179.25,179.25,1
20111201|2010-09-24 06:30,24,178.7,178.7,178.7,178.7,2
20111201|2010-09-24 08:00,24,178.6,178.6,178.6,178.6,1
20111201|2010-09-24 10:00,24,178.1,178.1,178.1,178.1,1
20111201|2010-09-24 12:00,24,177.15,177.15,177.15,177.15,1
20111201|2010-09-27 10:00,27,177.6,177.6,177.6,177.6,1
20111201|2010-09-28 06:00,28,179.3,179.3,179.3,179.3,1
20111201|2010-09-28 08:00,28,180.3,180.3,180.3,180.3,1
20111201|2010-09-28 09:30,28,180.6,180.6,180.6,180.6,1
20111201|2010-09-28 10:30,28,184.1,184.1,184.1,184.1,3
20111201|2010-09-28 11:00,28,184.1,185,184.1,185,8
20111201|2010-09-28 11:30,28,185,185,185,185,3
20111201|2010-09-28 12:00,28,185,185.5,185,185.2,8
20111201|2010-09-29 03:30,29,183.6,183.6,183.6,183.6,1
20111201|2010-09-29 04:00,29,184.25,184.25,184.25,184.25,2
20111201|2010-09-29 09:30,29,181.15,181.15,181.15,181.15,1
20111201|2010-09-29 10:00,29,181.25,181.25,180.6,180.6,2
20111201|2010-09-29 11:00,29,182,182.3,182,182.3,2
20111201|2010-09-30 02:30,30,182.8,182.8,182.8,182.8,2
20111201|2010-09-30 04:00,30,182.8,182.8,182.8,182.8,3
20111201|2010-09-30 10:00,30,180.25,180.25,179.2,179.4,11
20111201|2010-09-30 11:30,30,179.25,179.25,179.25,179.25,2
20111201|2010-09-30 12:00,30,179.25,179.25,179.25,179.25,5
20111201|2010-10-01 02:30,1,180.25,180.25,180.25,180.25,1
20111201|2010-10-01 04:30,1,180.75,180.75,180.75,180.75,1
20111201|2010-10-01 09:30,1,181.2,181.2,181.2,181.2,1
20111201|2010-10-01 10:30,1,181.15,181.15,181.15,181.15,1
20111201|2010-10-04 05:00,4,177.7,177.7,177.55,177.55,2
20111201|2010-10-04 05:30,4,176.3,176.3,176.3,176.3,1
20111201|2010-10-04 07:30,4,172.35,172.35,172.35,172.35,2
20111201|2010-10-04 09:30,4,174.15,174.15,174.15,174.15,7
20111201|2010-10-04 10:00,4,174.1,174.1,173.85,173.85,7
20111201|2010-10-04 10:30,4,173.85,173.9,173.85,173.9,3
20111201|2010-10-04 11:30,4,173.7,173.7,173.7,173.7,2
20111201|2010-10-04 12:00,4,172.95,172.95,172.95,172.95,1
20111201|2010-10-04 12:30,4,171.5,171.5,171.5,171.5,1
20111201|2010-10-05 09:00,5,170.95,170.95,170.95,170.95,1
20111201|2010-10-06 10:00,6,175.6,175.6,174.95,174.95,3
20111201|2010-10-07 03:30,7,174.75,174.75,174.75,174.75,1
20111201|2010-10-07 06:30,7,174.9,175,174.9,175,7
20111201|2010-10-07 09:30,7,172.5,172.5,172.5,172.5,1
20111201|2010-10-07 10:00,7,172.5,172.5,172.5,172.5,9
20111201|2010-10-07 12:00,7,172.65,172.65,172.65,172.65,1
20111201|2010-10-08 06:00,8,171.5,171.55,171.5,171.55,2
20111201|2010-10-08 07:00,8,171.45,171.45,171.45,171.45,1
20111201|2010-10-08 07:30,8,172.05,172.05,172.05,172.05,1
20111201|2010-10-08 08:30,8,174.45,174.45,174.45,174.45,1
20111201|2010-10-08 10:30,8,179.25,179.25,178.4,178.4,4
20111201|2010-10-08 12:00,8,179.1,179.1,179.1,179.1,1
20111201|2010-10-08 12:30,8,179.4,179.4,179.4,179.4,1
20111201|2010-10-11 06:00,11,179.1,179.1,179.1,179.1,2
20111201|2010-10-11 08:30,11,179,179,179,179,1
20111201|2010-10-11 09:00,11,179,179,179,179,3
20111201|2010-10-11 09:30,11,177.5,177.5,177.5,177.5,1
20111201|2010-10-11 12:00,11,176.5,176.5,176.5,176.5,1
20111201|2010-10-12 08:00,12,180,182.45,180,182.45,3
20111201|2010-10-12 08:30,12,183,183,183,183,7
20111201|2010-10-12 09:00,12,182.2,182.2,182.1,182.1,3
20111201|2010-10-12 09:30,12,182.6,182.6,182.5,182.5,2
20111201|2010-10-12 10:00,12,182.3,182.5,182.2,182.5,8
20111201|2010-10-12 11:00,12,181.9,182.55,181.9,182.55,2
20111201|2010-10-12 12:00,12,182,182.6,182,182.6,3
20111201|2010-10-13 04:00,13,182.6,182.6,182.6,182.6,2
20111201|2010-10-13 04:30,13,183.05,183.05,183.05,183.05,1
20111201|2010-10-13 06:30,13,183.2,184.6,183.2,184.6,2
20111201|2010-10-13 10:00,13,181.35,181.35,181.35,181.35,1
20111201|2010-10-14 02:30,14,182.7,183,182.7,183,8
20111201|2010-10-14 07:00,14,182,182,181.8,181.9,7
20111201|2010-10-14 07:30,14,181.95,181.95,181.95,181.95,1
20111201|2010-10-14 09:00,14,181.7,181.7,181.7,181.7,2
20111201|2010-10-14 10:00,14,181.65,181.65,181.65,181.65,1
20111201|2010-10-14 11:00,14,181.65,181.65,181.65,181.65,1
20111201|2010-10-15 07:30,15,183.1,183.1,183.1,183.1,1
20111201|2010-10-15 11:00,15,181,181,181,181,1
20111201|2010-10-15 12:00,15,181.6,181.6,181.6,181.6,1
20111201|2010-10-18 07:00,18,182,182,182,182,1
20111201|2010-10-18 07:30,18,182.9,182.9,182.9,182.9,1
20111201|2010-10-18 08:30,18,182.5,182.5,182.5,182.5,2
20111201|2010-10-18 09:00,18,182,182.7,182,182.7,16
20111201|2010-10-18 09:30,18,182.5,182.95,182.5,182.95,10
20111201|2010-10-19 03:00,19,181.25,181.25,181.25,181.25,2
20111201|2010-10-19 05:00,19,182.15,182.15,182.15,182.15,1
20111201|2010-10-19 05:30,19,182.25,182.25,182.25,182.25,1
20111201|2010-10-19 06:00,19,182.95,183.2,182.95,183.2,4
20111201|2010-10-19 07:00,19,182,182.7,182,182.7,2
20111201|2010-10-19 07:30,19,182.5,182.5,182.5,182.5,1
20111201|2010-10-19 08:00,19,181.25,181.25,181.25,181.25,3
20111201|2010-10-19 08:30,19,181.25,181.25,181.25,181.25,1
20111201|2010-10-19 09:00,19,181.5,182.4,181.5,182.4,3
20111201|2010-10-19 10:00,19,182.9,185.8,182.9,185.8,3
20111201|2010-10-19 10:30,19,185.4,186.7,185.4,186.7,3
20111201|2010-10-19 11:30,19,185.95,185.95,185.95,185.95,2
20111201|2010-10-19 12:30,19,187.1,187.1,187.1,187.1,1
20111201|2010-10-20 04:30,20,187.4,187.7,187.4,187.7,4
20111201|2010-10-20 05:00,20,188.5,188.5,188.3,188.4,7
20111201|2010-10-20 07:00,20,188.9,190,188.9,190,3
20111201|2010-10-20 09:00,20,190,190,190,190,3
20111201|2010-10-20 09:30,20,190,191,190,191,16
20111201|2010-10-20 10:00,20,191.5,191.5,190.85,190.85,7
20111201|2010-10-20 10:30,20,190.3,190.3,190,190,16
20111201|2010-10-20 11:00,20,190,190,190,190,1
20111201|2010-10-20 11:30,20,190.3,190.3,190.3,190.3,1
20111201|2010-10-21 03:00,21,191,191,191,191,4
20111201|2010-10-21 04:00,21,191.65,193,191.65,193,28
20111201|2010-10-21 04:30,21,193,193,193,193,3
20111201|2010-10-21 06:00,21,192,192,192,192,5
20111201|2010-10-21 07:30,21,193,193,193,193,5
20111201|2010-10-21 09:00,21,192.9,192.9,192.9,192.9,3
20111201|2010-10-21 10:00,21,192.9,193,192.4,192.45,8
20111201|2010-10-21 10:30,21,192.9,192.9,192.9,192.9,1
20111201|2010-10-21 11:00,21,192.3,192.3,192.2,192.2,4
20111201|2010-10-21 12:00,21,191.3,191.3,191.15,191.15,4
20111201|2010-10-22 08:00,22,192,192,192,192,2
20111201|2010-10-22 09:00,22,192,192,192,192,1
20111201|2010-10-22 09:30,22,191.65,191.65,191.65,191.65,1
20111201|2010-10-22 10:00,22,192.4,192.4,192.4,192.4,6
20111201|2010-10-22 10:30,22,191.1,191.1,191.1,191.1,1
20111201|2010-10-22 12:00,22,189.9,189.9,189.9,189.9,1
20111201|2010-10-25 02:30,25,191,191,191,191,4
20111201|2010-10-25 03:00,25,190.9,190.9,190.9,190.9,2
20111201|2010-10-25 09:00,25,192.55,192.55,192.55,192.55,1
20111201|2010-10-26 05:30,26,192.9,192.9,192.9,192.9,1
20111201|2010-10-26 06:30,26,192.4,192.4,192.4,192.4,3
20111201|2010-10-26 07:30,26,192.25,192.25,192.2,192.2,7
20111201|2010-10-26 09:00,26,193.4,193.4,193.4,193.4,1
20111201|2010-10-26 09:30,26,194.45,194.9,192.3,192.4,14
20111201|2010-10-26 10:00,26,192.6,192.6,192.6,192.6,1
20111201|2010-10-26 11:00,26,192.4,192.4,192.4,192.4,1
20111201|2010-10-26 11:30,26,192.7,192.7,192.7,192.7,1
20111201|2010-10-26 12:00,26,193.25,194,193.25,194,2
20111201|2010-10-26 12:30,26,194.1,194.1,194,194,5
20111201|2010-10-27 03:30,27,194,194,194,194,4
20111201|2010-10-27 05:00,27,194.05,194.05,194.05,194.05,1
20111201|2010-10-27 07:00,27,194,194,194,194,1
20111201|2010-10-27 07:30,27,194.4,194.4,194.4,194.4,1
20111201|2010-10-27 09:00,27,192.8,192.8,192.65,192.65,2
20111201|2010-10-27 12:30,27,193,193,193,193,1
20111201|2010-10-28 04:30,28,193.25,193.25,193.25,193.25,1
20111201|2010-10-28 05:00,28,193.55,193.55,193.55,193.55,1
20111201|2010-10-28 07:00,28,193.7,193.7,193.7,193.7,1
20111201|2010-10-28 08:30,28,191.6,191.6,191.6,191.6,1
20111201|2010-10-28 09:00,28,191.7,191.7,191.7,191.7,2
20111201|2010-10-28 09:30,28,190.3,190.3,190.3,190.3,1
20111201|2010-10-28 11:30,28,191,191,191,191,1
20111201|2010-10-29 06:00,29,192.95,192.95,192.55,192.55,4
20111201|2010-10-29 08:00,29,192.3,193.45,192.3,193.45,5
20111201|2010-10-29 08:30,29,193.5,193.5,193.5,193.5,4
20111201|2010-10-29 09:00,29,194.4,195,194.4,195,9
20111201|2010-10-29 10:00,29,194.5,194.7,194.5,194.7,3
20111201|2010-10-29 10:30,29,195.6,195.6,195.6,195.6,5
20111201|2010-10-29 11:30,29,194.1,194.1,193.85,193.85,6
20111201|2010-10-29 12:00,29,194.8,195.45,194.8,195.25,11
20111201|2010-10-29 12:30,29,195.2,195.2,195.2,195.2,1
20111201|2010-11-01 07:30,1,192.3,192.3,192.3,192.3,1
20111201|2010-11-01 08:30,1,192,193.15,191.5,191.5,3
20111201|2010-11-01 09:00,1,192,192,192,192,1
20111201|2010-11-01 12:00,1,191.3,191.3,191.3,191.3,1
20111201|2010-11-02 07:30,2,194.25,194.5,194.25,194.5,6
20111201|2010-11-02 12:00,2,194.15,194.15,194.15,194.15,1
20111201|2010-11-03 08:30,3,193.8,193.8,193.3,193.3,9
20111201|2010-11-04 07:30,4,193.8,195.3,193.8,195.3,15
20111201|2010-11-04 08:00,4,195.3,195.3,195.3,195.3,1
20111201|2010-11-04 08:30,4,195.5,196.5,195.5,196.5,9
20111201|2010-11-04 09:00,4,198,198,198,198,1
20111201|2010-11-04 10:00,4,197,197,197,197,2
20111201|2010-11-04 10:30,4,196.5,196.5,196.5,196.5,4
20111201|2010-11-04 11:00,4,197,197,197,197,2
20111201|2010-11-04 11:30,4,197,197,197,197,5
20111201|2010-11-04 12:00,4,197.5,198.95,197.5,198.95,9
20111201|2010-11-04 12:30,4,196.9,196.9,196.9,196.9,1
20111201|2010-11-05 03:30,5,197.75,197.75,197.75,197.75,1
20111201|2010-11-05 04:30,5,196.25,196.25,196.25,196.25,1
20111201|2010-11-05 05:00,5,196.7,196.7,196.7,196.7,1
20111201|2010-11-05 07:00,5,197,197,197,197,5
20111201|2010-11-05 07:30,5,197.75,197.75,197.4,197.4,2
20111201|2010-11-05 08:00,5,198.4,198.65,198.4,198.65,4
20111201|2010-11-05 11:30,5,196.55,196.55,196.55,196.55,2
20111201|2010-11-05 12:00,5,196.2,198,196.2,198,13
20111201|2010-11-08 04:00,8,198,198,198,198,2
20111201|2010-11-08 05:00,8,199.5,199.5,199.5,199.5,1
20111201|2010-11-08 05:30,8,199,199,198.9,198.9,9
20111201|2010-11-08 06:30,8,199.5,199.5,199.2,199.2,26
20111201|2010-11-08 07:30,8,199.45,199.45,199.45,199.45,1
20111201|2010-11-08 08:00,8,198.55,200,198.5,200,14
20111201|2010-11-08 10:00,8,199.5,201.4,199.5,200,34
20111201|2010-11-08 11:00,8,200.9,200.9,199.9,199.9,6
20111201|2010-11-08 12:00,8,200.25,200.8,200.2,200.8,4
20111201|2010-11-09 02:30,9,201.9,203.5,201.9,203.5,3
20111201|2010-11-09 03:00,9,204,205.5,204,205.5,8
20111201|2010-11-09 04:30,9,205,205,205,205,1
20111201|2010-11-09 05:00,9,204.9,204.9,204.9,204.9,1
20111201|2010-11-09 06:00,9,205,205,205,205,1
20111201|2010-11-09 06:30,9,204.45,204.9,204.45,204.9,2
20111201|2010-11-09 07:00,9,205.05,205.05,205,205,16
20111201|2010-11-09 07:30,9,205.7,205.7,205.7,205.7,3
20111201|2010-11-09 08:00,9,205.7,205.7,205.65,205.65,5
20111201|2010-11-09 09:00,9,206.9,208.5,206.9,208.4,10
20111201|2010-11-09 09:30,9,208.5,208.5,206.25,206.25,3
20111201|2010-11-09 10:00,9,205.8,205.8,205.8,205.8,1
20111201|2010-11-09 10:30,9,205.5,205.5,205.5,205.5,2
20111201|2010-11-09 12:00,9,209,209,208.7,208.7,3
20111201|2010-11-09 12:30,9,208.8,208.8,208.75,208.75,8
20111201|2010-11-10 02:30,10,208.35,209.4,208.35,209.4,6
20111201|2010-11-10 03:00,10,209.9,209.9,209.9,209.9,2
20111201|2010-11-10 05:00,10,206.45,206.45,206.45,206.45,1
20111201|2010-11-10 07:30,10,205.2,205.2,205.2,205.2,1
20111201|2010-11-10 08:30,10,206.3,206.3,206.3,206.3,1
20111201|2010-11-10 09:00,10,206.4,206.45,206.4,206.45,4
20111201|2010-11-10 10:00,10,204,204,204,204,1
20111201|2010-11-10 12:30,10,204.55,204.55,204.55,204.55,1
20111201|2010-11-11 02:30,11,203,204.1,203,204.1,7
20111201|2010-11-11 05:30,11,203.65,203.65,203.65,203.65,1
20111201|2010-11-11 06:00,11,204,204,204,204,2
20111201|2010-11-11 08:00,11,202.25,202.25,202.25,202.25,4
20111201|2010-11-11 10:00,11,199.3,199.3,198.4,198.4,2
20111201|2010-11-11 10:30,11,199.2,199.2,199.2,199.2,1
20111201|2010-11-11 11:00,11,200,200.1,200,200.1,3
20111201|2010-11-11 11:30,11,201.65,201.65,201.4,201.4,4
20111201|2010-11-11 12:00,11,201,201,201,201,2
20111201|2010-11-12 02:30,12,198.8,199.6,198.8,199.6,10
20111201|2010-11-12 03:00,12,199.5,199.9,199.5,199.85,19
20111201|2010-11-12 03:30,12,199.85,199.85,199.85,199.85,3
20111201|2010-11-12 05:30,12,198.85,198.85,198.85,198.85,10
20111201|2010-11-12 06:00,12,198.85,198.85,198.85,198.85,4
20111201|2010-11-12 07:00,12,198,198,195.65,195.65,2
20111201|2010-11-12 07:30,12,196.7,196.7,196.7,196.7,1
20111201|2010-11-12 09:00,12,198.4,198.4,198.4,198.4,1
20111201|2010-11-12 10:00,12,196.85,197.8,196.85,197.6,3
20111201|2010-11-12 10:30,12,198,198,198,198,1
20111201|2010-11-12 11:00,12,198,198,195.85,195.85,4
20111201|2010-11-12 11:30,12,195,195,195,195,1
20111201|2010-11-15 05:30,15,200,200,200,200,3
20111201|2010-11-15 08:00,15,198.35,198.35,198.35,198.35,1
20111201|2010-11-15 10:00,15,196.7,196.7,196.7,196.7,5
20111201|2010-11-15 10:30,15,196.65,196.65,196.65,196.65,1
20111201|2010-11-16 04:30,16,197.9,197.9,197.9,197.9,2
20111201|2010-11-16 05:00,16,197.95,198.05,197.95,198.05,2
20111201|2010-11-16 05:30,16,198.05,198.05,198.05,198.05,5
20111201|2010-11-16 07:00,16,195.65,195.75,195.5,195.75,10
20111201|2010-11-16 08:30,16,195.25,195.25,195.25,195.25,3
20111201|2010-11-16 09:00,16,194.75,194.75,192.55,192.65,9
20111201|2010-11-16 09:30,16,192.85,192.85,192.75,192.75,2
20111201|2010-11-16 10:30,16,192.55,192.7,192.55,192.7,3
20111201|2010-11-16 11:00,16,193.15,193.15,192.8,192.8,2
20111201|2010-11-16 11:30,16,191.35,191.35,191.35,191.35,1
20111201|2010-11-16 12:30,16,191.95,192.75,191.95,192.75,3
20111201|2010-11-17 02:30,17,190.6,190.6,190.55,190.55,2
20111201|2010-11-17 07:30,17,192.9,193.9,192.9,193.9,2
20111201|2010-11-17 08:30,17,191.05,192.1,191.05,192.1,13
20111201|2010-11-17 09:00,17,192.9,192.9,192.9,192.9,1
20111201|2010-11-17 10:30,17,193,193,193,193,3
20111201|2010-11-17 11:00,17,193,193,193,193,2
20111201|2010-11-17 11:30,17,193.5,193.5,193.5,193.5,1
20111201|2010-11-17 12:00,17,194.25,194.25,194.25,194.25,1
20111201|2010-11-18 06:00,18,198.4,198.4,198.4,198.4,1
20111201|2010-11-18 06:30,18,199.95,200.05,199.8,200.05,6
20111201|2010-11-18 07:00,18,199.95,199.95,199.85,199.85,5
20111201|2010-11-18 08:00,18,198.95,198.95,198.95,198.95,1
20111201|2010-11-18 10:00,18,200,200,200,200,1
20111201|2010-11-18 10:30,18,200.85,201.4,200.85,200.85,15
20111201|2010-11-18 11:00,18,200.8,200.8,200.55,200.55,3
20111201|2010-11-18 12:00,18,202,202,202,202,1
20111201|2010-11-18 12:30,18,202.15,202.15,201.95,201.95,2
20111201|2010-11-19 05:00,19,201.4,201.5,201.4,201.5,2
20111201|2010-11-19 08:30,19,199.4,199.4,199.2,199.2,2
20111201|2010-11-19 09:00,19,199.65,199.65,199.65,199.65,5
20111201|2010-11-19 10:00,19,201.4,201.4,201.35,201.35,2
20111201|2010-11-19 10:30,19,202.1,202.2,201.75,202.2,13
20111201|2010-11-19 11:00,19,202.2,203.65,202.2,203.65,21
20111201|2010-11-19 12:00,19,203.15,203.15,203.15,203.15,1
20111201|2010-11-22 04:30,22,205,205,205,205,2
20111201|2010-11-22 10:30,22,201,201,201,201,1
20111201|2010-11-22 12:00,22,200.6,200.6,200.6,200.6,1
20111201|2010-11-23 07:00,23,196,196,196,196,1
20111201|2010-11-23 11:00,23,201.15,201.15,201.15,201.15,1
20111201|2010-11-23 11:30,23,201.4,201.4,201.4,201.4,1
20111201|2010-11-23 12:00,23,202.2,203.1,202.2,203.1,3
20111201|2010-11-24 02:30,24,203.95,205.6,203.95,205.6,4
20111201|2010-11-24 07:00,24,205.6,206,205.6,206,12
20111201|2010-11-24 09:00,24,201.85,201.85,201.85,201.85,1
20111201|2010-11-24 11:00,24,201.2,201.2,201.2,201.2,1
20111201|2010-11-24 12:00,24,201.15,201.15,201.15,201.15,1
20111201|2010-11-26 06:30,26,199.6,199.9,199.6,199.9,3
20111201|2010-11-29 04:30,29,195.8,195.8,195.45,195.45,7
20111201|2010-11-29 05:00,29,195.5,195.5,195.35,195.35,2
20111201|2010-11-29 09:00,29,197.8,197.8,197.8,197.8,6
20111201|2010-11-29 10:30,29,197.8,197.8,197.5,197.5,3
20111201|2010-11-29 11:30,29,197.9,197.9,197.9,197.9,2
20111201|2010-11-30 11:00,30,195.95,195.95,195.95,195.95,1
20111201|2010-11-30 12:00,30,197.1,197.1,197.1,197.1,2
20111201|2010-12-01 05:00,1,196.95,196.95,196.95,196.95,1
20111201|2010-12-01 05:30,1,196.95,197.2,196.95,197.2,2
20111201|2010-12-01 11:00,1,199.9,199.9,199.9,199.9,3
20111201|2010-12-01 12:30,1,197.65,197.65,197.5,197.5,4
20111201|2010-12-02 07:30,2,199.5,199.7,199.5,199.7,2
20111201|2010-12-02 08:00,2,198.5,198.5,198.5,198.5,1
20111201|2010-12-02 08:30,2,198.55,198.55,198.55,198.55,3
20111201|2010-12-02 09:00,2,198.75,198.75,198.75,198.75,4
20111201|2010-12-02 09:30,2,197.55,197.55,197.5,197.5,2
20111201|2010-12-02 10:30,2,198.55,198.55,198.45,198.45,2
20111201|2010-12-02 11:00,2,199.7,199.7,199.7,199.7,1
20111201|2010-12-02 12:00,2,198.5,198.5,198.45,198.45,4
20111201|2010-12-02 12:30,2,198.35,198.55,198.35,198.55,3
20111201|2010-12-03 07:30,3,201.25,201.25,201.25,201.25,1
20111201|2010-12-03 08:00,3,201.2,201.2,200.85,200.85,2
20111201|2010-12-03 08:30,3,201.6,201.6,201.6,201.6,1
20111201|2010-12-03 10:00,3,201,201,201,201,5
20111201|2010-12-03 12:00,3,200.75,200.75,200.75,200.75,1
20111201|2010-12-03 12:30,3,199.55,199.55,199.55,199.55,1
20111201|2010-12-06 03:30,6,199.65,199.65,199.65,199.65,1
20111201|2010-12-06 04:30,6,199.65,199.65,199.65,199.65,1
20111201|2010-12-06 08:30,6,203,203,203,203,1
20111201|2010-12-06 09:00,6,203.4,203.4,203.4,203.4,8
20111201|2010-12-06 09:30,6,204,204.65,203.9,204.65,7
20111201|2010-12-06 10:00,6,204.4,204.45,204.4,204.4,9
20111201|2010-12-06 11:00,6,203.1,203.1,202.9,202.9,2
20111201|2010-12-06 11:30,6,202.5,202.65,202.25,202.65,6
20111201|2010-12-06 12:00,6,202.65,203.8,202.65,203.8,6
20111201|2010-12-06 12:30,6,204,204,204,204,1
20111201|2010-12-07 03:00,7,204.5,204.5,204.5,204.5,1
20111201|2010-12-07 03:30,7,205.5,206.5,205.5,206.5,4
20111201|2010-12-07 04:00,7,206.5,206.5,206.5,206.5,1
20111201|2010-12-07 07:00,7,206.05,206.05,206.05,206.05,5
20111201|2010-12-07 09:00,7,204.95,204.95,204.95,204.95,4
20111201|2010-12-07 09:30,7,204.95,205.7,204.95,205.55,6
20111201|2010-12-07 11:30,7,203.3,203.8,203.3,203.8,3
20111201|2010-12-07 12:00,7,203.65,203.65,203.6,203.6,3
20111201|2010-12-07 12:30,7,203.25,203.25,203.15,203.15,3
20111201|2010-12-08 03:30,8,200.7,200.7,200.7,200.7,2
20111201|2010-12-08 04:30,8,201.95,201.95,201.95,201.95,2
20111201|2010-12-08 05:00,8,201.25,201.25,201.25,201.25,10
20111201|2010-12-08 06:00,8,201.4,201.4,201.4,201.4,1
20111201|2010-12-08 06:30,8,201.45,201.7,201.45,201.7,4
20111201|2010-12-08 07:30,8,204.2,204.2,204.2,204.2,2
20111201|2010-12-08 10:00,8,198.75,198.75,198.65,198.65,2
20111201|2010-12-08 10:30,8,198.55,198.55,198.55,198.55,1
20111201|2010-12-08 11:30,8,199.95,199.95,199.95,199.95,7
20111201|2010-12-09 06:00,9,201.9,201.9,201.9,201.9,2
20111201|2010-12-09 06:30,9,202.7,202.8,202.5,202.6,5
20111201|2010-12-09 08:30,9,201,201,201,201,2
20111201|2010-12-09 09:30,9,201,201,201,201,1
20111201|2010-12-09 12:00,9,200.75,200.75,200.75,200.75,1
20111201|2010-12-10 05:30,10,200.45,200.45,200.45,200.45,1
20111201|2010-12-10 07:00,10,200.9,200.9,200.9,200.9,1
20111201|2010-12-10 07:30,10,199.6,199.6,199.6,199.6,1
20111201|2010-12-10 08:00,10,200.05,200.35,200.05,200.35,2
20111201|2010-12-10 08:30,10,200.45,200.85,200,200,3
20111201|2010-12-10 09:00,10,200.45,200.45,200.45,200.45,2
20111201|2010-12-10 09:30,10,200.75,200.85,200.75,200.85,6
20111201|2010-12-10 10:00,10,204.05,205.1,204.05,204.4,7
20111201|2010-12-10 10:30,10,205.25,205.25,205.25,205.25,1
20111201|2010-12-10 11:30,10,204.35,204.35,204.35,204.35,1
20111201|2010-12-10 12:00,10,204.25,205,204.25,205,9
20111201|2010-12-13 03:30,13,205.55,205.6,205.55,205.6,4
20111201|2010-12-13 04:00,13,205.95,205.95,205.95,205.95,2
20111201|2010-12-13 04:30,13,205.95,205.95,205.95,205.95,1
20111201|2010-12-13 06:30,13,206.6,206.6,206.6,206.6,2
20111201|2010-12-13 07:00,13,206.9,207,206.85,206.85,9
20111201|2010-12-13 07:30,13,206.85,206.85,206.25,206.25,6
20111201|2010-12-13 08:00,13,208,210.1,208,210.1,20
20111201|2010-12-13 08:30,13,210.75,211.65,210.75,211.25,4
20111201|2010-12-13 09:00,13,211.1,211.1,211.1,211.1,1
20111201|2010-12-13 09:30,13,210.75,211.1,210.75,210.9,4
20111201|2010-12-13 10:30,13,211.75,211.75,211.5,211.5,5
20111201|2010-12-13 11:00,13,211.75,212,211.35,211.35,15
20111201|2010-12-13 11:30,13,211.4,211.65,211.4,211.65,3
20111201|2010-12-13 12:00,13,212.25,212.45,212.25,212.45,4
20111201|2010-12-13 12:30,13,213,213,213,213,2
20111201|2010-12-14 04:00,14,213,213.4,213,213.4,5
20111201|2010-12-14 05:00,14,213.8,213.8,213.8,213.8,6
20111201|2010-12-14 05:30,14,213.8,214,213.8,214,6
20111201|2010-12-14 06:00,14,214.5,214.5,214.5,214.5,1
20111201|2010-12-14 06:30,14,213.05,213.25,213.05,213.25,2
20111201|2010-12-14 07:00,14,213.75,213.75,213.75,213.75,1
20111201|2010-12-14 07:30,14,212.85,212.85,212.85,212.85,1
20111201|2010-12-14 08:00,14,211.8,211.8,211.8,211.8,1
20111201|2010-12-14 08:30,14,211.65,211.65,211.65,211.65,1
20111201|2010-12-14 09:00,14,211.05,212.2,211,212.2,7
20111201|2010-12-14 12:00,14,211.45,211.75,211.45,211.75,7
20111201|2010-12-14 12:30,14,211.8,212.1,211.8,212.1,7
20111201|2010-12-15 05:30,15,211.55,211.55,211.55,211.55,3
20111201|2010-12-15 07:00,15,211.5,211.5,211.5,211.5,1
20111201|2010-12-15 07:30,15,212.2,212.2,212.2,212.2,10
20111201|2010-12-15 08:00,15,212,212.25,212,212.25,8
20111201|2010-12-15 08:30,15,212,212,211.75,211.85,20
20111201|2010-12-15 09:00,15,211.85,211.85,211.85,211.85,2
20111201|2010-12-15 09:30,15,212.9,212.9,212.9,212.9,3
20111201|2010-12-15 11:00,15,214.3,214.3,212.4,212.4,16
20111201|2010-12-15 11:30,15,212.8,212.8,212.8,212.8,1
20111201|2010-12-15 12:00,15,212.1,212.1,212.1,212.1,1
20111201|2010-12-16 02:30,16,213.15,213.2,212,212,7
20111201|2010-12-16 03:30,16,212.8,212.8,212.8,212.8,2
20111201|2010-12-16 05:30,16,211.5,211.5,211.5,211.5,1
20111201|2010-12-16 06:00,16,211.2,211.2,211.2,211.2,4
20111201|2010-12-16 06:30,16,210.75,210.75,210.75,210.75,1
20111201|2010-12-16 07:30,16,210.8,210.8,210.8,210.8,1
20111201|2010-12-16 09:00,16,211.4,211.5,211.4,211.45,5
20111201|2010-12-16 09:30,16,210.6,210.6,210,210,3
20111201|2010-12-16 10:00,16,210.35,210.35,210.35,210.35,1
20111201|2010-12-16 11:30,16,210.95,210.95,210.95,210.95,1
20111201|2010-12-16 12:00,16,210.8,210.95,210.8,210.95,17
20111201|2010-12-16 12:30,16,210.85,210.85,210.85,210.85,1
20111201|2010-12-17 04:30,17,212.85,212.85,212.85,212.85,2
20111201|2010-12-17 05:30,17,212.95,212.95,212.95,212.95,2
20111201|2010-12-17 06:30,17,212.15,212.15,212.15,212.15,1
20111201|2010-12-17 07:00,17,212.5,212.5,212.4,212.4,3
20111201|2010-12-17 07:30,17,213.35,213.5,213.35,213.5,5
20111201|2010-12-17 09:00,17,213.5,218.95,213.5,218.95,43
20111201|2010-12-17 09:30,17,216.95,218.15,216.15,216.15,8
20111201|2010-12-17 10:00,17,216.25,216.25,216.2,216.2,4
20111201|2010-12-17 10:30,17,216.95,217.5,216.85,217.5,11
20111201|2010-12-17 11:00,17,216.9,216.9,216.9,216.9,1
20111201|2010-12-17 11:30,17,216.9,216.95,216.85,216.85,10
20111201|2010-12-17 12:00,17,217.4,218.5,217.25,218.5,31
20111201|2010-12-17 12:30,17,219.05,219.2,218.3,219,8
20111201|2010-12-20 06:30,20,219.25,219.25,219.25,219.25,1
20111201|2010-12-20 07:00,20,218.8,218.8,218.8,218.8,1
20111201|2010-12-20 07:30,20,219.4,219.4,219.4,219.4,2
20111201|2010-12-20 08:30,20,217.5,217.5,217.3,217.3,2
20111201|2010-12-20 09:30,20,217.25,217.25,217.25,217.25,1
20111201|2010-12-20 10:30,20,218.6,218.6,218,218,13
20111201|2010-12-20 11:30,20,217.85,217.85,217.85,217.85,1
20111201|2010-12-21 06:00,21,217.15,217.15,217.15,217.15,9
20111201|2010-12-21 06:30,21,217,218.4,217,218.4,28
20111201|2010-12-21 07:00,21,218.5,221.7,218.5,221.7,7
20111201|2010-12-21 07:30,21,222.5,222.5,222.5,222.5,2
20111201|2010-12-21 08:00,21,225.2,225.2,225.1,225.1,3
20111201|2010-12-21 09:00,21,224,224.2,224,224.2,4
20111201|2010-12-21 09:30,21,224,224,224,224,1
20111201|2010-12-21 10:00,21,224.35,224.35,224.35,224.35,1
20111201|2010-12-21 10:30,21,225.15,225.35,225.15,225.35,6
20111201|2010-12-21 11:00,21,223.75,224.4,223.75,223.85,4
20111201|2010-12-21 11:30,21,224.35,224.35,224.2,224.2,20
20111201|2010-12-21 12:00,21,224.65,225.65,224.45,225.65,7
20111201|2010-12-21 12:30,21,225.5,225.5,225.5,225.5,1
20111201|2010-12-22 04:00,22,232.55,232.55,232.55,232.55,1
20111201|2010-12-22 05:00,22,231.15,231.15,231.1,231.1,2
20111201|2010-12-22 06:00,22,230.1,230.1,230.1,230.1,1
20111201|2010-12-22 07:00,22,228.2,228.2,228.2,228.2,1
20111201|2010-12-22 07:30,22,227.05,228.15,227.05,228.15,2
20111201|2010-12-22 08:30,22,224.75,224.75,224.75,224.75,1
20111201|2010-12-22 10:00,22,223.5,223.5,223.5,223.5,1
20111201|2010-12-22 10:30,22,223.85,223.85,223.85,223.85,1
20111201|2010-12-22 11:00,22,223.1,223.1,223.1,223.1,1
20111201|2010-12-22 12:30,22,224.1,224.1,224.1,224.1,1
20111201|2010-12-23 05:00,23,224,225,224,225,3
20111201|2010-12-23 05:30,23,225.95,226,225.1,225.1,4
20111201|2010-12-23 06:00,23,225.55,225.55,225.55,225.55,1
20111201|2010-12-23 07:30,23,224,224,224,224,1
20111201|2010-12-23 08:00,23,221.2,222.45,220.6,222.45,11
20111201|2010-12-23 08:30,23,222.65,224.9,222.65,224.9,10
20111201|2010-12-23 09:30,23,223.95,224.4,223.95,224.4,3
20111201|2010-12-23 10:00,23,224.75,225.4,224.75,225.4,4
20111201|2010-12-23 10:30,23,225.2,226.45,225.2,226.45,11
20111201|2010-12-23 11:30,23,225.25,225.4,225.25,225.4,6
20111201|2010-12-23 12:00,23,225.4,226.5,225.35,226.5,14
20111201|2010-12-23 12:30,23,226.5,227.45,226.5,227.25,9
20111201|2010-12-27 07:30,27,224.2,224.2,223.95,224.05,3
20111201|2010-12-27 08:00,27,224.35,224.35,224.15,224.15,13
20111201|2010-12-27 09:00,27,225.2,225.3,225.2,225.3,5
20111201|2010-12-27 10:30,27,226.6,226.6,226.6,226.6,1
20111201|2010-12-27 11:00,27,227.3,228,227.3,228,6
20111201|2010-12-27 11:30,27,227.3,227.3,227.3,227.3,3
20111201|2010-12-27 12:00,27,227.2,227.2,227.15,227.15,2
20111201|2010-12-28 06:30,28,227.9,227.9,227.9,227.9,2
20111201|2010-12-28 07:30,28,226.25,226.95,226.25,226.95,3
20111201|2010-12-28 09:00,28,228.25,228.25,228.25,228.25,1
20111201|2010-12-28 09:30,28,228.65,229.35,228.65,229.35,4
20111201|2010-12-28 10:00,28,229.55,229.55,229.5,229.5,2
20111201|2010-12-28 10:30,28,229.5,229.6,229.5,229.6,2
20111201|2010-12-28 11:00,28,229.4,230.05,229.4,230.05,2
20111201|2010-12-28 11:30,28,230.15,230.35,229.9,229.9,7
20111201|2010-12-28 12:30,28,230.4,230.4,230.4,230.4,1
20111201|2010-12-29 05:00,29,230.5,230.5,230.5,230.5,2
20111201|2010-12-29 05:30,29,228.95,228.95,228.95,228.95,2
20111201|2010-12-29 06:00,29,228.95,228.95,228.9,228.9,2
20111201|2010-12-29 07:00,29,228.3,228.3,228.3,228.3,5
20111201|2010-12-29 08:00,29,230,230,230,230,1
20111201|2010-12-29 08:30,29,229.55,229.55,229.55,229.55,2
20111201|2010-12-29 10:00,29,230.1,231,230.1,231,3
20111201|2010-12-29 10:30,29,231,231,230.9,230.9,3
20111201|2010-12-29 11:00,29,230.9,230.9,230.9,230.9,3
20111201|2010-12-29 12:00,29,230.7,230.85,230.45,230.85,6
20111201|2010-12-30 02:30,30,230.5,230.5,230.5,230.5,2
20111201|2010-12-30 04:00,30,231.95,232.2,231.2,231.2,9
20111201|2010-12-30 05:30,30,232.5,232.5,232.3,232.3,2
20111201|2010-12-30 06:00,30,231.9,231.9,231.9,231.9,2
20111201|2010-12-30 07:00,30,230.8,231.9,230.8,231.9,6
20111201|2010-12-30 08:00,30,230.4,230.4,230.4,230.4,2
20111201|2010-12-30 09:00,30,229.1,229.1,228.85,228.85,2
20111201|2010-12-30 10:00,30,228.45,228.45,228.45,228.45,3
20111201|2010-12-30 10:30,30,227.1,227.1,226.75,226.75,3
20111201|2010-12-30 11:00,30,226.7,226.7,226.7,226.7,1
20111201|2010-12-30 12:00,30,227.55,227.55,227.55,227.55,3
20111201|2010-12-30 12:30,30,227.6,227.6,227.6,227.6,1
20111201|2010-12-31 06:30,31,229.35,229.35,229.35,229.35,1
20111201|2010-12-31 08:00,31,229.3,229.3,229.3,229.3,1
20111201|2010-12-31 08:30,31,229.25,229.25,229.25,229.25,2
20111201|2010-12-31 09:00,31,230.1,230.1,230.1,230.1,1
20111201|2010-12-31 09:30,31,230.4,232.05,230.35,232.05,6
20111201|2010-12-31 11:30,31,230.8,230.8,230.8,230.8,1
20111201|2010-12-31 12:00,31,231.45,231.45,231.3,231.3,5
20111201|2010-12-31 12:30,31,230.15,230.15,230.15,230.15,1
20111201|2011-01-04 02:30,4,229.7,229.7,229.7,229.7,3
20111201|2011-01-04 05:30,4,229.65,229.65,229.65,229.65,1
20111201|2011-01-04 07:00,4,225.5,225.5,225.5,225.5,2
20111201|2011-01-04 07:30,4,226.55,227.5,226.55,227.5,9
20111201|2011-01-04 08:00,4,227.5,230.25,227.5,230.25,8
20111201|2011-01-04 08:30,4,229.6,229.6,228.1,228.1,5
20111201|2011-01-04 09:00,4,227.75,227.75,227.75,227.75,1
20111201|2011-01-04 10:30,4,228.5,228.5,228.5,228.5,1
20111201|2011-01-04 11:30,4,227.55,227.55,227.35,227.35,3
20111201|2011-01-04 12:00,4,227.65,228.5,227.65,228.5,12
20111201|2011-01-04 12:30,4,226.45,226.45,225.55,225.55,3
20111201|2011-01-05 05:30,5,224.6,224.6,224.6,224.6,2
20111201|2011-01-05 06:00,5,225,225,225,225,4
20111201|2011-01-05 08:30,5,225.4,226.45,225.4,226.4,4
20111201|2011-01-05 09:00,5,226.7,228,226.7,228,17
20111201|2011-01-05 09:30,5,228.35,228.35,228.35,228.35,8
20111201|2011-01-05 10:00,5,227.85,229.05,227.85,228.6,6
20111201|2011-01-05 10:30,5,229.6,231.1,228.25,228.25,11
20111201|2011-01-05 11:00,5,228.1,228.1,228.1,228.1,1
20111201|2011-01-05 11:30,5,227.4,227.4,227.35,227.35,3
20111201|2011-01-05 12:00,5,227.25,227.25,227.25,227.25,1
20111201|2011-01-06 03:00,6,230,230,230,230,2
20111201|2011-01-06 07:00,6,227.25,227.25,227.25,227.25,1
20111201|2011-01-06 07:30,6,227.95,227.95,227.95,227.95,2
20111201|2011-01-06 08:00,6,228.1,228.1,228.05,228.05,3
20111201|2011-01-06 08:30,6,227.95,227.95,227.95,227.95,1
20111201|2011-01-06 09:00,6,228.9,228.9,228.9,228.9,1
20111201|2011-01-06 11:30,6,228.1,228.1,228.05,228.05,2
20111201|2011-01-07 03:00,7,227.4,227.4,227.4,227.4,1
20111201|2011-01-07 04:00,7,228,228,228,228,1
20111201|2011-01-07 04:30,7,228.5,228.5,228.5,228.5,1
20111201|2011-01-07 07:30,7,228.4,228.4,228.4,228.4,3
20111201|2011-01-07 08:00,7,228.1,228.1,228.05,228.1,8
20111201|2011-01-07 09:00,7,228.4,229,228.4,228.95,6
20111201|2011-01-07 11:00,7,227.45,227.45,227.45,227.45,1
20111201|2011-01-07 11:30,7,227.3,227.3,227.3,227.3,6
20111201|2011-01-07 12:00,7,226.55,227,226.45,227,8
20111201|2011-01-07 12:30,7,227.9,227.9,227.85,227.85,2
20111201|2011-01-10 07:30,10,229.5,229.65,229.25,229.25,10
20111201|2011-01-10 08:00,10,229.5,229.5,228.7,228.7,25
20111201|2011-01-10 09:30,10,229.5,230.5,229.5,230.5,8
20111201|2011-01-10 12:00,10,227.3,227.6,227.3,227.6,4
20111201|2011-01-10 12:30,10,227.9,227.9,227.9,227.9,1
20111201|2011-01-11 03:30,11,229,229,229,229,5
20111201|2011-01-11 04:00,11,229.4,229.4,229.4,229.4,1
20111201|2011-01-11 05:00,11,229.35,229.35,229.35,229.35,4
20111201|2011-01-11 05:30,11,229.5,229.5,229.5,229.5,2
20111201|2011-01-11 06:30,11,229.4,229.7,229.4,229.7,7
20111201|2011-01-11 07:30,11,230.45,231.3,230.45,231.3,17
20111201|2011-01-11 08:00,11,229.25,229.25,229.25,229.25,1
20111201|2011-01-11 10:00,11,229.45,230.15,229.45,230.15,2
20111201|2011-01-11 11:30,11,229.6,229.7,229.6,229.7,2
20111201|2011-01-11 12:00,11,229.5,231,229.5,230.55,11
20111201|2011-01-11 12:30,11,230.55,230.6,230.4,230.4,5
20111201|2011-01-12 02:30,12,230.5,232,230.5,232,11
20111201|2011-01-12 03:00,12,232,232,232,232,3
20111201|2011-01-12 03:30,12,232.95,233,232.95,233,7
20111201|2011-01-12 05:00,12,232.7,232.7,232.7,232.7,1
20111201|2011-01-12 05:30,12,232.75,232.9,232.75,232.9,5
20111201|2011-01-12 06:00,12,233,233.3,233,233.25,10
20111201|2011-01-12 06:30,12,233.25,233.5,233.05,233.5,4
20111201|2011-01-12 07:00,12,233.7,233.95,233.65,233.65,8
20111201|2011-01-12 07:30,12,235,236.6,235,236.3,21
20111201|2011-01-12 08:30,12,236,237.35,236,237.35,17
20111201|2011-01-12 09:00,12,237,237.05,236.85,236.85,3
20111201|2011-01-12 09:30,12,236.9,237.4,236.9,237.1,6
20111201|2011-01-12 10:30,12,236.45,236.45,236.45,236.45,1
20111201|2011-01-12 11:30,12,235.95,236,235.95,236,13
20111201|2011-01-12 12:00,12,236.25,239,235.55,235.55,17
20111201|2011-01-12 12:30,12,235.4,235.4,235.4,235.4,1
20111201|2011-01-13 04:00,13,235.25,235.25,235.25,235.25,1
20111201|2011-01-13 04:30,13,235.35,235.35,235.35,235.35,4
20111201|2011-01-13 05:00,13,235.3,235.55,235.3,235.55,18
20111201|2011-01-13 05:30,13,236,236,236,236,1
20111201|2011-01-13 07:30,13,234.5,234.9,234.5,234.7,5
20111201|2011-01-13 09:30,13,235.3,235.3,235.3,235.3,1
20111201|2011-01-13 10:00,13,234.25,234.25,234.2,234.2,4
20111201|2011-01-13 11:00,13,234.1,234.2,234.1,234.2,2
20111201|2011-01-13 12:00,13,233.95,234.25,233.45,233.45,10
20111201|2011-01-13 12:30,13,233.25,233.25,232.85,233,27
20111201|2011-01-14 03:00,14,234.5,234.5,234.5,234.5,2
20111201|2011-01-14 06:00,14,233,233,233,233,1
20111201|2011-01-14 07:00,14,231.5,231.5,231.5,231.5,1
20111201|2011-01-14 08:00,14,231.3,231.3,230.8,231,100
20111201|2011-01-14 09:00,14,231.3,231.3,231.3,231.3,1
20111201|2011-01-14 09:30,14,230.1,230.1,230.1,230.1,1
20111201|2011-01-14 10:00,14,230.95,231.55,230.95,231.55,3
20111201|2011-01-14 10:30,14,231.55,231.55,231.55,231.55,1
20111201|2011-01-14 11:00,14,231.85,232,231.85,232,3
20111201|2011-01-14 12:00,14,232.5,232.5,232.5,232.5,35
20111201|2011-01-14 12:30,14,232.2,232.2,232.2,232.2,1
20111201|2011-01-18 02:30,18,232.2,232.2,232.2,232.2,1
20111201|2011-01-18 03:00,18,234.55,234.55,234.55,234.55,1
20111201|2011-01-18 07:00,18,234.25,234.25,234,234,6
20111201|2011-01-18 08:00,18,233,233,233,233,2
20111201|2011-01-18 11:30,18,233.05,233.05,233,233,13
20111201|2011-01-18 12:00,18,233,233.55,233,233.3,52
20111201|2011-01-18 12:30,18,233.65,233.65,233.65,233.65,1
20111201|2011-01-19 02:30,19,233.65,233.65,233.65,233.65,4
20111201|2011-01-19 04:30,19,234.5,234.5,234.5,234.5,1
20111201|2011-01-19 05:30,19,233.7,233.7,233.7,233.7,1
20111201|2011-01-19 06:00,19,232.5,232.5,232.5,232.5,1
20111201|2011-01-19 07:30,19,231,231,230,230,2
20111201|2011-01-19 08:00,19,230.9,231.5,230.9,231.5,20
20111201|2011-01-19 09:00,19,232.7,232.75,232.05,232.05,8
20111201|2011-01-19 10:30,19,232,232.2,231.8,232.2,44
20111201|2011-01-19 11:00,19,232.2,232.2,232.2,232.2,1
20111201|2011-01-19 11:30,19,231.4,231.4,230.65,230.65,14
20111201|2011-01-19 12:00,19,230.85,230.95,230.85,230.95,15
20111201|2011-01-19 12:30,19,230.9,230.9,230.8,230.8,4
20111201|2011-01-20 02:30,20,231.5,231.5,231,231,8
20111201|2011-01-20 06:30,20,231,231,230.9,230.9,4
20111201|2011-01-20 07:00,20,229.4,229.95,228.35,229.95,10
20111201|2011-01-20 07:30,20,229.75,230.5,229.75,230.35,10
20111201|2011-01-20 08:30,20,226.95,226.95,226.95,226.95,1
20111201|2011-01-20 09:00,20,228,228.65,228,228.1,5
20111201|2011-01-20 09:30,20,229,230,229,230,5
20111201|2011-01-20 10:00,20,229.4,229.4,228.65,228.7,9
20111201|2011-01-20 10:30,20,228.85,230.45,228.85,230.45,22
20111201|2011-01-20 11:30,20,230,230,230,230,2
20111201|2011-01-20 12:00,20,229.5,230.55,229.5,230.55,4
20111201|2011-01-20 12:30,20,231.25,231.4,231.15,231.4,4
20111201|2011-01-21 02:30,21,230.8,231.5,230.8,231.5,5
20111201|2011-01-21 03:00,21,232.8,232.8,232.8,232.8,1
20111201|2011-01-21 04:00,21,233.6,233.6,233.6,233.6,2
20111201|2011-01-21 05:00,21,233.65,233.65,233.65,233.65,1
20111201|2011-01-21 06:30,21,232.85,232.85,232.85,232.85,1
20111201|2011-01-21 07:00,21,233.65,234,233.65,234,5
20111201|2011-01-21 07:30,21,234.5,239,234.5,237.95,30
20111201|2011-01-21 08:00,21,238,238,236.9,236.9,7
20111201|2011-01-21 08:30,21,237.1,237.1,236.65,236.65,11
20111201|2011-01-21 09:00,21,236.3,236.3,236.3,236.3,4
20111201|2011-01-21 09:30,21,236.7,237.3,236.7,237.3,8
20111201|2011-01-21 10:00,21,237.2,237.2,236.5,237,10
20111201|2011-01-21 10:30,21,237.35,237.4,237.35,237.4,10
20111201|2011-01-21 11:00,21,237.3,237.3,237.3,237.3,3
20111201|2011-01-21 11:30,21,237.55,238.1,237.55,238.1,2
20111201|2011-01-21 12:00,21,237.4,237.4,237.4,237.4,4
20111201|2011-01-21 12:30,21,238.2,238.2,237.75,238,16
20111201|2011-01-24 02:30,24,238,238,238,238,1
20111201|2011-01-24 06:30,24,236.25,236.25,236.25,236.25,1
20111201|2011-01-24 07:30,24,236.25,236.25,236.25,236.25,1
20111201|2011-01-24 08:00,24,236.3,236.3,236.3,236.3,1
20111201|2011-01-24 08:30,24,235.8,236.5,235.8,236.5,6
20111201|2011-01-24 09:00,24,235.1,235.1,235.1,235.1,2
20111201|2011-01-24 09:30,24,236.4,236.4,236.4,236.4,2
20111201|2011-01-24 10:00,24,236.1,236.1,236.1,236.1,1
20111201|2011-01-24 10:30,24,236.4,236.4,236,236,2
20111201|2011-01-24 11:30,24,235.65,235.65,235.65,235.65,2
20111201|2011-01-24 12:00,24,236,236,235.65,235.65,97
20111201|2011-01-25 03:00,25,235,235.25,235,235.25,8
20111201|2011-01-25 03:30,25,234.5,234.5,234.5,234.5,1
20111201|2011-01-25 06:00,25,233.85,234.15,233.85,234.05,10
20111201|2011-01-25 07:30,25,233.55,234,233.55,234,2
20111201|2011-01-25 09:00,25,234.2,234.2,234.2,234.2,4
20111201|2011-01-25 09:30,25,234.2,234.35,234.2,234.2,41
20111201|2011-01-25 10:30,25,231.15,231.15,230,231,4
20111201|2011-01-25 11:00,25,230.3,230.3,230.25,230.25,2
20111201|2011-01-25 11:30,25,230.6,230.6,230.6,230.6,1
20111201|2011-01-25 12:00,25,230.8,230.8,230.4,230.65,5
20111201|2011-01-25 12:30,25,230.65,230.7,230.65,230.7,2
20111201|2011-01-26 02:30,26,231.9,231.9,231.9,231.9,2
20111201|2011-01-26 03:00,26,232.6,232.75,232.6,232.75,3
20111201|2011-01-26 05:00,26,233.9,234.15,233.75,234.15,20
20111201|2011-01-26 05:30,26,234.35,234.35,234.35,234.35,1
20111201|2011-01-26 07:00,26,234.25,234.25,234.25,234.25,5
20111201|2011-01-26 07:30,26,233.1,233.35,232.7,233.35,8
20111201|2011-01-26 08:30,26,234,237.4,234,237,25
20111201|2011-01-26 09:00,26,237.05,238.9,236.9,238.7,10
20111201|2011-01-26 09:30,26,237.25,237.6,237,237.6,11
20111201|2011-01-26 10:00,26,235.95,235.95,235.95,235.95,2
20111201|2011-01-26 11:00,26,236.35,236.35,236.35,236.35,1
20111201|2011-01-26 12:00,26,237.85,238.15,237.75,237.95,10
20111201|2011-01-26 12:30,26,236.8,236.8,236.8,236.8,1
20111201|2011-01-27 06:00,27,237.5,237.5,237.5,237.5,1
20111201|2011-01-27 07:00,27,237.5,240.1,237.5,238.95,13
20111201|2011-01-27 08:00,27,236.8,236.8,234.6,234.6,4
20111201|2011-01-27 08:30,27,235.2,235.2,235.2,235.2,1
20111201|2011-01-27 09:30,27,236.1,236.1,236.1,236.1,1
20111201|2011-01-27 11:00,27,236.25,236.25,236.25,236.25,20
20111201|2011-01-27 11:30,27,235.65,235.65,235.65,235.65,2
20111201|2011-01-27 12:00,27,235.9,236.25,235.9,236.25,6
20111201|2011-01-27 12:30,27,236.35,236.55,236.3,236.55,4
20111201|2011-01-28 06:00,28,237.9,237.9,237.8,237.8,2
20111201|2011-01-28 06:30,28,238,238.15,238,238.15,3
20111201|2011-01-28 07:00,28,238.4,240,238.35,238.8,23
20111201|2011-01-28 07:30,28,240.9,244.1,240.9,241.85,66
20111201|2011-01-28 08:00,28,241.25,241.8,240.95,240.95,11
20111201|2011-01-28 08:30,28,241,241.6,241,241.5,9
20111201|2011-01-28 09:00,28,242.25,242.25,242.25,242.25,4
20111201|2011-01-28 10:00,28,242,242,242,242,1
20111201|2011-01-28 10:30,28,241.5,241.5,241.5,241.5,2
20111201|2011-01-28 11:00,28,241.85,241.85,241.8,241.8,11
20111201|2011-01-28 11:30,28,242,242.25,241.8,241.85,6
20111201|2011-01-28 12:00,28,241.2,243.5,241.2,243.5,20
20111201|2011-01-28 12:30,28,243.3,243.4,243.2,243.2,5
20111201|2011-01-31 02:30,31,244,244,242.8,243.8,9
20111201|2011-01-31 03:00,31,243.8,243.8,243.8,243.8,4
20111201|2011-01-31 04:00,31,244.4,245,244.4,245,5
20111201|2011-01-31 04:30,31,244.8,244.8,244.8,244.8,3
20111201|2011-01-31 06:00,31,245,245,245,245,1
20111201|2011-01-31 06:30,31,245.15,245.15,245.15,245.15,1
20111201|2011-01-31 07:00,31,246.9,247.5,246.9,247.5,7
20111201|2011-01-31 08:00,31,245.95,246.1,245.5,245.5,52
20111201|2011-01-31 08:30,31,245.3,245.8,245.1,245.1,4
20111201|2011-01-31 09:00,31,244.85,245.05,244.65,244.65,6
20111201|2011-01-31 09:30,31,242.5,243.75,242.4,243.75,3
20111201|2011-01-31 10:30,31,242.9,243.9,242.9,243.9,8
20111201|2011-01-31 11:30,31,242.75,242.75,241.7,242.05,10
20111201|2011-01-31 12:00,31,243.8,244,243.45,244,8
20111201|2011-01-31 12:30,31,244,244,243.7,243.7,13
20111201|2011-02-01 02:30,1,245,245,245,245,1
20111201|2011-02-01 03:00,1,246,246,246,246,1
20111201|2011-02-01 04:00,1,246,246,246,246,2
20111201|2011-02-01 05:30,1,245.4,245.4,245.4,245.4,1
20111201|2011-02-01 08:30,1,245.15,245.85,245.15,245.75,8
20111201|2011-02-01 09:00,1,246,246,246,246,1
20111201|2011-02-01 09:30,1,245.5,245.5,245.45,245.45,2
20111201|2011-02-01 10:30,1,245.85,246,245.85,246,4
20111201|2011-02-01 11:00,1,245.8,246,245.8,246,8
20111201|2011-02-01 11:30,1,246.8,248,246.8,248,11
20111201|2011-02-01 12:00,1,248,248.05,247.1,247.1,24
20111201|2011-02-02 08:00,2,246.6,246.6,246.6,246.6,1
20111201|2011-02-02 08:30,2,248,248,248,248,3
20111201|2011-02-02 09:00,2,246.65,247.55,246.65,247.55,15
20111201|2011-02-02 09:30,2,247.55,247.55,247.55,247.55,1
20111201|2011-02-02 10:00,2,248,248,248,248,1
20111201|2011-02-02 10:30,2,248,248,247.55,247.55,5
20111201|2011-02-02 12:00,2,248.05,249,248.05,249,21
20111201|2011-02-02 12:30,2,248.7,249.15,248.7,248.8,18
20111201|2011-02-03 02:30,3,250.65,250.65,249.75,250.3,34
20111201|2011-02-03 04:00,3,249.8,249.8,249.8,249.8,2
20111201|2011-02-03 07:00,3,250.6,250.6,250.25,250.4,7
20111201|2011-02-03 07:30,3,250.7,250.7,250,250,22
20111201|2011-02-03 08:00,3,251,251.6,250.6,251.35,12
20111201|2011-02-03 08:30,3,251,252,251,251.75,10
20111201|2011-02-03 09:00,3,251.95,252,251.1,251.1,78
20111201|2011-02-03 09:30,3,250.4,250.4,250.4,250.4,5
20111201|2011-02-03 10:00,3,251.05,251.05,251,251,2
20111201|2011-02-03 10:30,3,250.65,250.65,250.65,250.65,1
20111201|2011-02-03 11:00,3,250.1,250.1,249.8,249.8,14
20111201|2011-02-03 11:30,3,250.5,250.5,250.5,250.5,1
20111201|2011-02-03 12:00,3,249.8,250.5,249.8,250.25,13
20111201|2011-02-03 12:30,3,250.6,250.75,250.6,250.75,6
20111201|2011-02-04 04:00,4,248.25,248.25,248.25,248.25,5
20111201|2011-02-04 04:30,4,248.85,248.95,248.85,248.95,3
20111201|2011-02-04 05:30,4,248.95,248.95,248.95,248.95,4
20111201|2011-02-04 06:30,4,248.65,248.65,247.65,247.95,4
20111201|2011-02-04 07:00,4,247.95,248.85,247.95,248.75,14
20111201|2011-02-04 07:30,4,247.55,248.45,247.55,248.45,7
20111201|2011-02-04 08:00,4,248.45,248.45,248.45,248.45,4
20111201|2011-02-04 09:00,4,249.5,249.65,249.5,249.5,6
20111201|2011-02-04 10:00,4,248.6,248.6,248.45,248.45,2
20111201|2011-02-04 10:30,4,248.8,248.8,247.95,247.95,5
20111201|2011-02-04 11:00,4,248.45,248.45,247.45,247.45,3
20111201|2011-02-04 11:30,4,247.9,248.4,247.9,248.4,2
20111201|2011-02-04 12:00,4,248.25,248.65,248.25,248.65,4
20111201|2011-02-04 12:30,4,249.05,249.05,249.05,249.05,6
20111201|2011-02-07 02:30,7,249.5,249.7,249.5,249.7,2
20111201|2011-02-07 03:30,7,249.6,249.6,249.6,249.6,1
20111201|2011-02-07 05:00,7,249.9,249.9,249.9,249.9,2
20111201|2011-02-07 05:30,7,249.7,249.7,249.7,249.7,2
20111201|2011-02-07 07:30,7,250.9,250.9,250.9,250.9,2
20111201|2011-02-07 08:00,7,250.55,250.55,250.55,250.55,1
20111201|2011-02-07 09:30,7,250.1,250.15,250.1,250.15,4
20111201|2011-02-07 10:00,7,251,251,251,251,1
20111201|2011-02-07 10:30,7,251,251,251,251,2
20111201|2011-02-07 11:00,7,251.1,251.1,251.1,251.1,1
20111201|2011-02-07 11:30,7,250.8,250.8,250.8,250.8,2
20111201|2011-02-07 12:00,7,249.25,249.6,249,249.6,25
20111201|2011-02-08 04:30,8,248.55,248.85,248.55,248.85,7
20111201|2011-02-08 05:00,8,248.2,248.2,248.2,248.2,7
20111201|2011-02-08 07:00,8,248.2,248.2,248.2,248.2,2
20111201|2011-02-08 07:30,8,248.2,249.8,248.2,249.8,3
20111201|2011-02-08 08:00,8,250,250,250,250,8
20111201|2011-02-08 09:30,8,249.5,250.7,249.5,250.7,8
20111201|2011-02-08 10:00,8,249.3,249.3,248.5,248.6,19
20111201|2011-02-08 10:30,8,248.8,249.3,248.8,249.3,25
20111201|2011-02-08 11:00,8,248.5,248.55,248.5,248.5,18
20111201|2011-02-08 11:30,8,249.05,249.05,249.05,249.05,4
20111201|2011-02-08 12:00,8,248.9,248.9,248.5,248.6,11
20111201|2011-02-08 12:30,8,249.15,249.2,249.15,249.2,2
20111201|2011-02-09 06:00,9,250,250,250,250,7
20111201|2011-02-09 07:30,9,250.3,251,250.3,251,5
20111201|2011-02-09 08:00,9,250.9,251.75,250.85,251.5,11
20111201|2011-02-09 08:30,9,252,252.8,252,252.4,3
20111201|2011-02-09 09:00,9,252.7,253.8,252.7,253.1,11
20111201|2011-02-09 09:30,9,254,254,254,254,4
20111201|2011-02-09 10:00,9,253.8,253.8,253.5,253.5,10
20111201|2011-02-09 10:30,9,252.95,253.2,252.95,253.2,9
20111201|2011-02-09 11:00,9,253.7,254.4,253.7,254.4,5
20111201|2011-02-09 11:30,9,254.15,254.25,254.15,254.25,13
20111201|2011-02-09 12:00,9,254,254.55,254,254.55,13
20111201|2011-02-09 12:30,9,254.05,254.05,253.6,253.6,4
20111201|2011-02-10 04:00,10,253.6,253.7,253.6,253.7,16
20111201|2011-02-10 07:00,10,252.9,253.45,252.9,253.45,5
20111201|2011-02-10 08:00,10,252.55,252.7,252.55,252.7,8
20111201|2011-02-10 09:00,10,252.7,252.7,252.7,252.7,5
20111201|2011-02-10 09:30,10,253,253.25,253,253.2,4
20111201|2011-02-10 10:00,10,253.7,254.4,253.7,254.4,6
20111201|2011-02-10 10:30,10,255,255.7,255,255.4,22
20111201|2011-02-10 11:00,10,254.3,254.3,254.3,254.3,1
20111201|2011-02-10 11:30,10,255.5,255.5,255.5,255.5,7
20111201|2011-02-10 12:00,10,256.25,256.5,255.35,255.35,22
20111201|2011-02-10 12:30,10,256.5,256.5,256.5,256.5,7
20111201|2011-02-11 03:30,11,254.85,254.9,254.75,254.8,4
20111201|2011-02-11 06:00,11,254.95,254.95,254.95,254.95,1
20111201|2011-02-11 07:00,11,254.85,254.9,254.85,254.9,20
20111201|2011-02-11 07:30,11,254.75,254.75,254.75,254.75,3
20111201|2011-02-11 08:00,11,254,254.65,253.75,254.65,7
20111201|2011-02-11 08:30,11,253.65,253.95,253.65,253.8,6
20111201|2011-02-11 09:00,11,254.95,256.25,254.95,256.25,10
20111201|2011-02-11 10:00,11,255.55,256.1,254.75,256.1,81
20111201|2011-02-11 11:00,11,255.3,255.3,254.8,254.85,20
20111201|2011-02-11 11:30,11,255,255.25,254.8,255.25,32
20111201|2011-02-11 12:00,11,254.7,254.7,254.3,254.3,24
20111201|2011-02-11 12:30,11,254.45,254.45,254.45,254.45,1
20111201|2011-02-14 06:30,14,254.5,254.5,254.5,254.5,3
20111201|2011-02-14 07:00,14,254.15,254.15,254.15,254.15,3
20111201|2011-02-14 07:30,14,255.65,255.65,255.2,255.2,18
20111201|2011-02-14 08:00,14,255.4,255.4,255.2,255.25,6
20111201|2011-02-14 08:30,14,255.5,258.6,255.5,258.3,84
20111201|2011-02-14 09:00,14,258.3,259.6,258.3,259.6,63
20111201|2011-02-14 09:30,14,258.75,259.25,258.75,259.25,39
20111201|2011-02-14 10:00,14,259.5,259.9,259.45,259.7,28
20111201|2011-02-14 10:30,14,259.6,259.8,259.35,259.8,9
20111201|2011-02-14 11:00,14,259.7,260.1,258.5,260.1,27
20111201|2011-02-14 11:30,14,259.85,260.35,259.85,260.35,21
20111201|2011-02-14 12:00,14,260.35,261.3,260.15,261.3,4
20111201|2011-02-14 12:30,14,260.3,260.3,260.3,260.3,2
20111201|2011-02-15 02:30,15,260.95,260.95,260.95,260.95,1
20111201|2011-02-15 05:00,15,261.8,261.95,261.8,261.95,3
20111201|2011-02-15 05:30,15,262.4,262.45,262.4,262.45,6
20111201|2011-02-15 06:00,15,262.9,264.35,262.9,264.35,9
20111201|2011-02-15 06:30,15,263.95,264.5,263.8,264.5,11
20111201|2011-02-15 07:00,15,263.85,266.15,263.45,266.15,30
20111201|2011-02-15 07:30,15,266,266,266,266,1
20111201|2011-02-15 08:00,15,264.4,264.55,263.2,263.2,7
20111201|2011-02-15 08:30,15,262.95,263.3,262.95,263.2,6
20111201|2011-02-15 09:00,15,263.65,264.5,263.65,264.45,12
20111201|2011-02-15 09:30,15,261.75,263.35,261.75,263.35,9
20111201|2011-02-15 10:00,15,263.25,263.25,263.25,263.25,1
20111201|2011-02-15 10:30,15,264.45,264.45,263.9,264.05,54
20111201|2011-02-15 11:00,15,262.9,262.9,262.9,262.9,1
20111201|2011-02-15 11:30,15,261.6,261.75,260.8,261.2,8
20111201|2011-02-15 12:00,15,261.4,261.4,260.3,260.3,4
20111201|2011-02-15 12:30,15,258.8,258.9,258.4,258.9,6
20111201|2011-02-16 03:00,16,261.7,261.7,261.7,261.7,1
20111201|2011-02-16 06:30,16,259.4,259.4,259.4,259.4,1
20111201|2011-02-16 07:00,16,258.9,259.2,258.9,259.2,3
20111201|2011-02-16 07:30,16,258.6,258.6,258.6,258.6,1
20111201|2011-02-16 08:00,16,260,261.4,260,261.3,7
20111201|2011-02-16 08:30,16,261.4,261.4,261.4,261.4,1
20111201|2011-02-16 09:00,16,262.1,262.1,262.1,262.1,1
20111201|2011-02-16 09:30,16,261.85,263.8,261.8,263.8,15
20111201|2011-02-16 10:00,16,263.1,263.1,262.5,262.5,5
20111201|2011-02-16 10:30,16,262.5,262.85,262.5,262.85,3
20111201|2011-02-16 11:00,16,263.4,263.5,263.4,263.5,8
20111201|2011-02-16 12:00,16,261.2,261.2,261.15,261.15,3
20111201|2011-02-16 12:30,16,262.15,262.15,262.15,262.15,1
20111201|2011-02-17 04:30,17,263,263,263,263,2
20111201|2011-02-17 06:00,17,264,265,264,265,5
20111201|2011-02-17 06:30,17,265.5,265.5,265.5,265.5,1
20111201|2011-02-17 07:00,17,264.2,264.2,264,264,7
20111201|2011-02-17 07:30,17,264.1,264.15,263.25,263.25,19
20111201|2011-02-17 08:00,17,263.05,263.05,262.7,262.7,6
20111201|2011-02-17 08:30,17,263.15,263.15,263.15,263.15,1
20111201|2011-02-17 09:30,17,263.5,263.5,263.3,263.3,12
20111201|2011-02-17 10:00,17,263.6,264.75,263.6,264.75,62
20111201|2011-02-17 10:30,17,265.15,267.15,265.15,267.15,10
20111201|2011-02-17 11:00,17,266.8,266.95,266.75,266.95,12
20111201|2011-02-17 11:30,17,266.8,267.55,266.8,267.55,3
20111201|2011-02-17 12:00,17,267.9,268.25,267.9,268.25,13
20111201|2011-02-17 12:30,17,268,268,267.8,267.8,3
20111201|2011-02-18 04:30,18,268.1,268.1,268,268,3
20111201|2011-02-18 05:00,18,268.2,268.35,268.2,268.35,2
20111201|2011-02-18 05:30,18,268.95,269.2,268.95,269.2,5
20111201|2011-02-18 06:00,18,268,268,268,268,2
20111201|2011-02-18 06:30,18,268.05,268.05,268.05,268.05,5
20111201|2011-02-18 07:30,18,267.6,267.6,267.6,267.6,5
20111201|2011-02-18 08:00,18,269.3,270,268.65,268.65,15
20111201|2011-02-18 08:30,18,269.3,270,269.3,270,30
20111201|2011-02-18 09:00,18,270.4,270.4,270.4,270.4,1
20111201|2011-02-18 09:30,18,270.4,270.8,270.25,270.75,26
20111201|2011-02-18 10:00,18,272.5,273.7,272.5,273.5,54
20111201|2011-02-18 10:30,18,273.5,274.6,273.45,274.6,25
20111201|2011-02-18 11:00,18,273.1,273.7,273.1,273.7,6
20111201|2011-02-18 11:30,18,273.3,273.3,273,273.05,7
20111201|2011-02-18 12:00,18,273.1,273.1,272.8,272.8,3
20111201|2011-02-18 12:30,18,271.85,271.85,271,271.2,6
20111201|2011-02-22 02:30,22,275,275,275,275,3
20111201|2011-02-22 03:00,22,276.8,276.8,276.8,276.8,5
20111201|2011-02-22 03:30,22,277.4,277.4,277.4,277.4,1
20111201|2011-02-22 04:30,22,277,277,277,277,5
20111201|2011-02-22 05:00,22,276.35,276.35,276.1,276.1,5
20111201|2011-02-22 05:30,22,274.45,275.05,274.45,275.05,2
20111201|2011-02-22 06:00,22,275.3,275.4,275.05,275.05,7
20111201|2011-02-22 06:30,22,275,275.65,274.9,274.9,9
20111201|2011-02-22 07:00,22,275.25,276.55,275.2,276.55,5
20111201|2011-02-22 08:00,22,275.65,276.2,275.65,276.2,2
20111201|2011-02-22 09:00,22,275.35,275.9,275.35,275.9,2
20111201|2011-02-22 09:30,22,275.5,275.95,275.4,275.85,8
20111201|2011-02-22 10:00,22,275.9,276.6,275.9,276.6,25
20111201|2011-02-22 10:30,22,276.8,276.8,274.4,274.4,43
20111201|2011-02-22 11:00,22,274.05,274.05,271.5,272.55,37
20111201|2011-02-22 11:30,22,273.5,273.5,272.45,272.45,5
20111201|2011-02-22 12:00,22,273.55,275.25,273.4,275.25,20
20111201|2011-02-22 12:30,22,276.2,276.4,276.15,276.2,6
20111201|2011-02-23 03:30,23,273.15,273.15,273.1,273.1,8
20111201|2011-02-23 06:00,23,270.7,270.7,270.7,270.7,2
20111201|2011-02-23 07:00,23,272.2,272.2,272,272,3
20111201|2011-02-23 07:30,23,273.55,273.65,273.55,273.65,10
20111201|2011-02-23 08:00,23,273.3,273.9,270.9,271.2,30
20111201|2011-02-23 08:30,23,271.55,271.55,271.55,271.55,3
20111201|2011-02-23 09:00,23,271.75,271.75,270.85,270.85,4
20111201|2011-02-23 09:30,23,271.75,271.95,271.45,271.95,9
20111201|2011-02-23 10:00,23,272.05,273.8,272.05,273.25,11
20111201|2011-02-23 10:30,23,274.95,275.35,274.5,275.3,39
20111201|2011-02-23 11:00,23,275,275,273,273.8,28
20111201|2011-02-23 11:30,23,273.05,274.1,273.05,274.1,11
20111201|2011-02-23 12:00,23,272.4,272.4,270.85,271.25,11
20111201|2011-02-23 12:30,23,270.5,270.5,270.5,270.5,2
20111201|2011-02-24 02:30,24,269.7,269.7,269.65,269.65,4
20111201|2011-02-24 03:00,24,269.2,269.2,269.2,269.2,3
20111201|2011-02-24 04:00,24,268.35,268.45,268.35,268.45,2
20111201|2011-02-24 06:30,24,269.65,269.65,269.65,269.65,1
20111201|2011-02-24 07:30,24,270.75,270.75,270.05,270.05,6
20111201|2011-02-24 08:00,24,269.25,269.45,269.25,269.25,9
20111201|2011-02-24 08:30,24,269.25,269.25,269.25,269.25,2
20111201|2011-02-24 09:00,24,267.85,267.85,264.2,264.6,19
20111201|2011-02-24 09:30,24,265.7,267.65,265.45,267.65,42
20111201|2011-02-24 10:00,24,267.35,267.5,267.35,267.5,3
20111201|2011-02-24 10:30,24,267,267.75,267,267.75,22
20111201|2011-02-24 11:00,24,267,267,267,267,5
20111201|2011-02-24 11:30,24,266.85,266.85,266.35,266.35,8
20111201|2011-02-24 12:00,24,266.55,266.55,266.55,266.55,1
20111201|2011-02-24 12:30,24,267.2,267.3,267.2,267.3,2
20111201|2011-02-25 02:30,25,268,268,267,267,4
20111201|2011-02-25 03:30,25,267.35,267.35,267.35,267.35,2
20111201|2011-02-25 04:30,25,267.35,267.35,266.75,266.75,5
20111201|2011-02-25 06:30,25,266.75,266.75,266.75,266.75,2
20111201|2011-02-25 07:30,25,267.25,267.25,267.05,267.05,4
20111201|2011-02-25 08:30,25,268,268,267.5,267.5,7
20111201|2011-02-25 09:00,25,267.8,269.45,267.8,269.3,37
20111201|2011-02-25 09:30,25,268.45,269.8,268.45,269.8,26
20111201|2011-02-25 10:00,25,268.95,269.25,268.8,269.25,12
20111201|2011-02-25 12:00,25,270,270.5,270,270.5,3
20111201|2011-02-25 12:30,25,269.25,269.45,269.25,269.4,4
20111201|2011-02-28 02:30,28,269.75,270.75,269.75,270.75,9
20111201|2011-02-28 04:30,28,272.3,272.3,272.3,272.3,1
20111201|2011-02-28 05:30,28,273.1,273.1,273,273,8
20111201|2011-02-28 06:30,28,273.25,273.25,273.05,273.15,3
20111201|2011-02-28 07:00,28,275.55,276.05,275.55,276,36
20111201|2011-02-28 07:30,28,276.5,276.5,275.9,276,6
20111201|2011-02-28 08:00,28,276.5,276.5,275.2,275.45,34
20111201|2011-02-28 08:30,28,275.5,275.5,275.5,275.5,1
20111201|2011-02-28 09:00,28,274.55,274.6,274.5,274.6,6
20111201|2011-02-28 09:30,28,274.15,274.65,274.15,274.65,3
20111201|2011-02-28 10:30,28,274.6,275.7,274.6,275.7,32
20111201|2011-02-28 11:00,28,275.35,275.35,274.45,275,33
20111201|2011-02-28 11:30,28,275.35,275.35,273.5,274.25,30
20111201|2011-02-28 12:00,28,273.9,274.6,273.5,273.85,43
20111201|2011-02-28 12:30,28,273.5,273.5,273.5,273.5,6
20111201|2011-03-01 02:30,1,273.5,275.65,273.5,275.65,5
20111201|2011-03-01 03:00,1,276,276.5,276,276.5,5
20111201|2011-03-01 07:00,1,276.2,276.2,275.95,275.95,7
20111201|2011-03-01 08:00,1,275.5,275.5,275,275,31
20111201|2011-03-01 08:30,1,275.05,276,275,276,17
20111201|2011-03-01 09:00,1,276,276,275,275,49
20111201|2011-03-01 09:30,1,274.9,275.15,274.8,275.15,8
20111201|2011-03-01 10:00,1,273.8,273.8,273.8,273.8,1
20111201|2011-03-01 10:30,1,268.55,271.2,268.55,271.15,5
20111201|2011-03-01 11:00,1,271.95,273.6,271.95,273.15,14
20111201|2011-03-01 11:30,1,272.5,272.8,270.8,271.45,25
20111201|2011-03-01 12:00,1,271,271.75,270.5,271.75,62
20111201|2011-03-01 12:30,1,271.35,271.8,271.15,271.15,56
20111201|2011-03-02 02:30,2,268.85,268.85,268.6,268.6,4
20111201|2011-03-02 03:00,2,268.9,269,268.6,269,6
20111201|2011-03-02 08:30,2,271,271,271,271,3
20111201|2011-03-02 09:00,2,272.55,272.55,272.55,272.55,1
20111201|2011-03-02 09:30,2,273.35,273.35,272.55,272.55,4
20111201|2011-03-02 10:00,2,270,270,270,270,2
20111201|2011-03-02 11:30,2,270.35,270.8,269.9,270.8,10
20111201|2011-03-02 12:00,2,270.8,271,270.8,271,7
20111201|2011-03-03 02:30,3,271.55,271.55,271.55,271.55,1
20111201|2011-03-03 04:30,3,274.1,275.1,274.1,275.1,2
20111201|2011-03-03 06:30,3,274.45,274.45,274.45,274.45,1
20111201|2011-03-03 07:00,3,273.1,273.7,273.1,273.1,29
20111201|2011-03-03 07:30,3,274.6,275.15,274,275.15,10
20111201|2011-03-03 08:30,3,274.4,275,274.4,275,21
20111201|2011-03-03 09:00,3,275.05,276.15,275.05,275.5,16
20111201|2011-03-03 09:30,3,276,276,276,276,2
20111201|2011-03-03 10:00,3,276.5,276.5,276,276,38
20111201|2011-03-03 10:30,3,276,276.6,276,276.1,25
20111201|2011-03-03 11:30,3,275.4,275.95,275.4,275.9,4
20111201|2011-03-03 12:00,3,276.4,276.75,276.4,276.75,17
20111201|2011-03-03 12:30,3,276.5,278.1,276.5,277.5,10
20111201|2011-03-04 02:30,4,277,279.1,277,279.1,8
20111201|2011-03-04 03:00,4,279,279,278.95,278.95,6
20111201|2011-03-04 05:00,4,278.4,278.4,278.4,278.4,3
20111201|2011-03-04 06:00,4,278.25,278.25,278.25,278.25,1
20111201|2011-03-04 06:30,4,278.45,278.55,278.45,278.5,3
20111201|2011-03-04 07:00,4,279.25,280.85,279.2,280.2,29
20111201|2011-03-04 08:00,4,277.3,278.15,277.3,278,8
20111201|2011-03-04 08:30,4,277.35,278.1,277.35,278.1,17
20111201|2011-03-04 09:00,4,277.4,277.4,277,277,19
20111201|2011-03-04 09:30,4,276.8,276.8,275.65,275.65,3
20111201|2011-03-04 10:00,4,275.75,275.8,275.75,275.8,5
20111201|2011-03-04 10:30,4,276,276.8,275.8,276.8,10
20111201|2011-03-04 11:00,4,275.9,276.25,275.9,276.05,13
20111201|2011-03-04 11:30,4,275,275,275,275,4
20111201|2011-03-04 12:00,4,274.8,275.85,273.65,275.85,6
20111201|2011-03-04 12:30,4,275.6,275.65,275.6,275.65,2
20111201|2011-03-07 05:30,7,276.65,277.35,276.65,277.35,9
20111201|2011-03-07 06:00,7,278.5,278.5,278.5,278.5,1
20111201|2011-03-07 06:30,7,278.25,278.25,278.25,278.25,1
20111201|2011-03-07 07:00,7,278.45,278.45,278.45,278.45,2
20111201|2011-03-07 07:30,7,279.4,280.6,279.3,280.6,19
20111201|2011-03-07 08:00,7,280.4,280.4,279.5,280.25,5
20111201|2011-03-07 08:30,7,279.5,279.5,279.5,279.5,2
20111201|2011-03-07 09:00,7,280.2,280.45,280.2,280.45,6
20111201|2011-03-07 09:30,7,281,283.3,281,283.3,19
20111201|2011-03-07 10:00,7,282.95,282.95,282.1,282.1,7
20111201|2011-03-07 10:30,7,282.05,282.1,281.1,281.1,12
20111201|2011-03-07 11:00,7,281.6,281.85,281.6,281.85,3
20111201|2011-03-07 11:30,7,282.35,282.85,282.35,282.85,2
20111201|2011-03-07 12:00,7,282.45,283.35,281,283.35,10
20111201|2011-03-07 12:30,7,284,284,284,284,2
20111201|2011-03-08 02:30,8,285,285.7,285,285.7,5
20111201|2011-03-08 03:30,8,285.6,285.6,285.6,285.6,4
20111201|2011-03-08 04:00,8,286,286,285.85,285.85,4
20111201|2011-03-08 04:30,8,286.3,286.3,286.3,286.3,2
20111201|2011-03-08 06:00,8,286.15,286.15,286.15,286.15,1
20111201|2011-03-08 06:30,8,286.15,286.15,286.15,286.15,1
20111201|2011-03-08 07:00,8,286.55,286.55,286.25,286.5,11
20111201|2011-03-08 07:30,8,285.1,285.1,285.1,285.1,9
20111201|2011-03-08 08:00,8,285.65,285.85,284.75,285.65,14
20111201|2011-03-08 08:30,8,285.5,286,285.1,285.1,23
20111201|2011-03-08 09:00,8,285,285,285,285,1
20111201|2011-03-08 09:30,8,285,286.05,285,285.85,23
20111201|2011-03-08 10:00,8,286.5,286.5,286.5,286.5,10
20111201|2011-03-08 10:30,8,287.4,287.4,287,287.4,31
20111201|2011-03-08 11:00,8,288,290,288,289,22
20111201|2011-03-08 11:30,8,290,290,290,290,2
20111201|2011-03-08 12:00,8,289.35,290.75,289.35,290.05,37
20111201|2011-03-09 03:00,9,293.2,293.2,293.2,293.2,1
20111201|2011-03-09 04:00,9,292.4,292.4,292.4,292.4,1
20111201|2011-03-09 05:00,9,293.3,293.3,293.3,293.3,2
20111201|2011-03-09 05:30,9,293,293.3,293,293.3,3
20111201|2011-03-09 06:00,9,295,295,295,295,1
20111201|2011-03-09 06:30,9,294.4,294.4,294.4,294.4,2
20111201|2011-03-09 07:00,9,294.2,294.2,293.95,293.95,22
20111201|2011-03-09 08:00,9,293.55,294.5,293.55,294.45,8
20111201|2011-03-09 08:30,9,294.35,294.65,294,294,13
20111201|2011-03-09 09:00,9,294.3,298,294.25,296.9,38
20111201|2011-03-09 09:30,9,296.25,298.5,296.25,298.5,32
20111201|2011-03-09 10:00,9,298.15,298.15,295.1,296.15,35
20111201|2011-03-09 10:30,9,295.7,295.8,294.5,295.55,10
20111201|2011-03-09 11:00,9,296,296,295.5,295.6,8
20111201|2011-03-09 11:30,9,296.8,297.75,296.8,297.4,19
20111201|2011-03-09 12:00,9,296.45,298,296.35,297.6,11
20111201|2011-03-09 12:30,9,297.1,297.1,296.35,296.35,14
20111201|2011-03-10 02:30,10,296.25,296.35,295.55,295.55,9
20111201|2011-03-10 03:00,10,295,295,294.5,294.5,11
20111201|2011-03-10 04:30,10,294,294,294,294,5
20111201|2011-03-10 05:30,10,294.35,294.35,294.1,294.25,4
20111201|2011-03-10 06:00,10,293.6,293.8,293.4,293.4,12
20111201|2011-03-10 06:30,10,293.55,294.35,293.5,294.35,31
20111201|2011-03-10 07:30,10,288.05,289.95,288,289.95,6
20111201|2011-03-10 08:00,10,289.45,291.05,289.45,291.05,13
20111201|2011-03-10 08:30,10,291.05,291.05,290,290,15
20111201|2011-03-10 09:00,10,290,290,289.6,290,5
20111201|2011-03-10 09:30,10,289,289.2,288.5,288.5,9
20111201|2011-03-10 10:00,10,289.6,290,289.2,290,38
20111201|2011-03-10 10:30,10,290,290,289,289,4
20111201|2011-03-10 11:00,10,288.55,288.55,288.55,288.55,2
20111201|2011-03-10 11:30,10,288.65,288.65,284.6,284.6,37
20111201|2011-03-10 12:00,10,283.9,285.2,283.7,284.8,10
20111201|2011-03-10 12:30,10,284.3,284.3,283.85,283.85,5
20111201|2011-03-11 02:30,11,285,285.75,285,285.75,7
20111201|2011-03-11 03:00,11,283.1,283.1,280.75,280.75,2
20111201|2011-03-11 03:30,11,281.9,281.9,281.9,281.9,2
20111201|2011-03-11 05:30,11,278.75,278.75,278.75,278.75,1
20111201|2011-03-11 07:00,11,277.9,279.5,277.8,279.5,11
20111201|2011-03-11 07:30,11,280.55,280.8,280.55,280.8,2
20111201|2011-03-11 08:30,11,279.3,280,279.3,280,13
20111201|2011-03-11 09:00,11,277.6,277.6,277.5,277.5,8
20111201|2011-03-11 09:30,11,278.65,278.65,278.65,278.65,1
20111201|2011-03-11 10:00,11,278.2,278.8,278.2,278.8,27
20111201|2011-03-11 10:30,11,278.25,278.25,278.25,278.25,1
20111201|2011-03-11 11:30,11,278.3,279.3,278.3,279.3,37
20111201|2011-03-11 12:00,11,278.7,279.4,277.85,278.7,23
20111201|2011-03-11 12:30,11,278.85,279.35,278.7,278.85,30
20111201|2011-03-14 04:30,14,276.7,276.7,276.7,276.7,2
20111201|2011-03-14 05:00,14,275.8,275.8,275.8,275.8,1
20111201|2011-03-14 06:00,14,276.05,276.05,274.55,274.55,7
20111201|2011-03-14 06:30,14,274.5,274.5,274.4,274.4,3
20111201|2011-03-14 07:00,14,273.75,274,273.75,274,4
20111201|2011-03-14 07:30,14,273.6,278.95,273.6,278.95,18
20111201|2011-03-14 08:00,14,276.2,276.2,275.9,275.9,13
20111201|2011-03-14 09:00,14,276,276,276,276,1
20111201|2011-03-14 10:00,14,273.75,273.75,273,273,3
20111201|2011-03-14 10:30,14,273.1,274.3,273.1,274.3,8
20111201|2011-03-14 11:00,14,275.8,277.15,275.8,276.15,5
20111201|2011-03-14 11:30,14,276.95,276.95,276.95,276.95,2
20111201|2011-03-14 12:00,14,276.4,276.75,276.4,276.75,5
20111201|2011-03-14 12:30,14,277,278.05,277,277.95,23
20111201|2011-03-15 03:30,15,273.45,275.25,273.45,275.25,7
20111201|2011-03-15 04:30,15,273.9,273.9,273.85,273.85,3
20111201|2011-03-15 05:00,15,271.5,271.5,271.5,271.5,3
20111201|2011-03-15 06:00,15,271.55,271.55,271.55,271.55,3
20111201|2011-03-15 06:30,15,270,270,270,270,14
20111201|2011-03-15 07:00,15,269.55,269.55,268.1,268.5,19
20111201|2011-03-15 07:30,15,267.5,267.5,264.75,266.5,21
20111201|2011-03-15 08:00,15,267.05,267.05,266.05,266.25,27
20111201|2011-03-15 08:30,15,266.15,267.8,266.15,267.8,16
20111201|2011-03-15 09:00,15,266.95,269.9,266.9,269.5,8
20111201|2011-03-15 09:30,15,269.9,270.8,268.7,269.4,36
20111201|2011-03-15 10:00,15,268.7,268.95,266.55,266.55,36
20111201|2011-03-15 10:30,15,266.7,266.7,265.9,266.2,18
20111201|2011-03-15 11:00,15,264.75,267,264.75,267,32
20111201|2011-03-15 11:30,15,267.1,267.2,266.4,266.6,35
20111201|2011-03-15 12:00,15,267.2,267.2,266.5,267,35
20111201|2011-03-15 12:30,15,267.65,268.15,267.65,268.15,4
20111201|2011-03-16 03:30,16,273.5,273.5,273.5,273.5,1
20111201|2011-03-16 04:00,16,273.6,273.7,273.55,273.7,3
20111201|2011-03-16 05:00,16,273.9,274.35,273.9,274.35,2
20111201|2011-03-16 05:30,16,275.4,275.4,274.8,274.8,7
20111201|2011-03-16 06:00,16,273.4,273.4,273.4,273.4,3
20111201|2011-03-16 06:30,16,272.6,272.6,272.6,272.6,1
20111201|2011-03-16 07:00,16,271.35,271.6,270.55,271.1,8
20111201|2011-03-16 07:30,16,271.85,272.45,271.85,272.45,14
20111201|2011-03-16 08:00,16,272,273,272,273,5
20111201|2011-03-16 08:30,16,272.65,272.8,272.65,272.8,3
20111201|2011-03-16 09:00,16,274.3,274.4,272.8,272.8,39
20111201|2011-03-16 09:30,16,272,272,271.9,271.95,14
20111201|2011-03-16 10:00,16,271.65,272.1,271.6,271.75,14
20111201|2011-03-16 10:30,16,272.85,274.2,272.85,274.2,21
20111201|2011-03-16 11:00,16,273.3,273.3,272.4,272.85,33
20111201|2011-03-16 11:30,16,272.8,272.85,272.35,272.35,14
20111201|2011-03-16 12:00,16,272.25,272.25,271,271.25,10
20111201|2011-03-16 12:30,16,271.5,272,271.2,272,19
20111201|2011-03-17 03:30,17,271.55,274,271.2,273.5,22
20111201|2011-03-17 04:30,17,273.85,273.85,273.85,273.85,4
20111201|2011-03-17 05:30,17,273.4,273.4,272.5,272.5,6
20111201|2011-03-17 06:30,17,274,274.25,273.85,274.25,6
20111201|2011-03-17 07:00,17,274.75,275,274.75,275,7
20111201|2011-03-17 07:30,17,274.95,277.2,274.95,277.2,16
20111201|2011-03-17 09:00,17,275.2,275.2,275.2,275.2,1
20111201|2011-03-17 09:30,17,276.8,277,276.55,276.55,10
20111201|2011-03-17 10:00,17,277.05,277.3,277,277.25,5
20111201|2011-03-17 10:30,17,276.1,277.95,276.1,277.95,13
20111201|2011-03-17 11:00,17,277.7,278.5,277.7,278.5,8
20111201|2011-03-17 11:30,17,278.35,278.55,278.35,278.55,3
20111201|2011-03-17 12:00,17,276.5,276.65,275.95,276.15,18
20111201|2011-03-17 12:30,17,277.4,277.55,277.4,277.55,5
20111201|2011-03-18 03:30,18,278.2,280.15,278.2,280.15,16
20111201|2011-03-18 04:00,18,281,281,281,281,2
20111201|2011-03-18 04:30,18,281.5,281.5,281.5,281.5,1
20111201|2011-03-18 05:00,18,279.5,279.5,279.5,279.5,1
20111201|2011-03-18 06:00,18,280.05,280.5,280.05,280.5,6
20111201|2011-03-18 07:00,18,279.8,280.95,279.8,280.95,5
20111201|2011-03-18 07:30,18,280.3,280.3,279.9,279.9,2
20111201|2011-03-18 09:00,18,279.5,279.5,279.4,279.4,3
20111201|2011-03-18 09:30,18,280,280,280,280,1
20111201|2011-03-18 10:00,18,279.8,279.8,279.8,279.8,1
20111201|2011-03-18 10:30,18,280.6,280.75,279.9,279.9,16
20111201|2011-03-18 11:00,18,280,280,280,280,1
20111201|2011-03-18 12:00,18,280,282.8,280,282.8,13
20111201|2011-03-18 12:30,18,281.8,282.95,281.8,282.95,21
20111201|2011-03-21 03:30,21,283.9,283.9,283.9,283.9,2
20111201|2011-03-21 04:30,21,284.25,284.25,284.25,284.25,2
20111201|2011-03-21 05:30,21,285,285,285,285,1
20111201|2011-03-21 06:00,21,285.1,286,285.1,286,7
20111201|2011-03-21 08:30,21,282.95,282.95,282.95,282.95,1
20111201|2011-03-21 09:30,21,282.1,282.1,281.05,281.05,7
20111201|2011-03-21 10:00,21,281.8,282.5,281.8,282.05,16
20111201|2011-03-21 10:30,21,281.8,282.45,281.8,282.2,13
20111201|2011-03-21 11:00,21,282.3,283.35,282.3,282.65,9
20111201|2011-03-21 11:30,21,282.6,283.1,282.6,282.75,17
20111201|2011-03-21 12:00,21,283,283.1,280.8,282.5,10
20111201|2011-03-21 12:30,21,282,282.45,282,282.45,5
20111201|2011-03-22 03:30,22,282,282,282,282,8
20111201|2011-03-22 04:00,22,282,282,280.95,280.95,6
20111201|2011-03-22 04:30,22,280.7,280.7,279,279,16
20111201|2011-03-22 05:00,22,280,280.45,280,280.4,4
20111201|2011-03-22 06:00,22,280.95,280.95,280.95,280.95,2
20111201|2011-03-22 06:30,22,280.6,280.6,280.2,280.3,7
20111201|2011-03-22 07:00,22,280.3,280.3,280.3,280.3,1
20111201|2011-03-22 08:00,22,276.8,276.8,276.8,276.8,3
20111201|2011-03-22 09:00,22,278.05,278.2,278.05,278.2,6
20111201|2011-03-22 09:30,22,277.5,277.6,273.85,275.25,25
20111201|2011-03-22 11:30,22,275.8,276,275.8,276,4
20111201|2011-03-22 12:00,22,276,279,276,279,27
20111201|2011-03-22 12:30,22,279.4,279.4,279.1,279.1,3
20111201|2011-03-23 05:30,23,280,280.6,280,280.6,4
20111201|2011-03-23 06:00,23,279.55,279.55,279.55,279.55,1
20111201|2011-03-23 06:30,23,279.05,279.05,278.1,278.1,22
20111201|2011-03-23 07:00,23,276.1,276.1,275.8,275.85,18
20111201|2011-03-23 07:30,23,275.85,275.85,275.4,275.4,6
20111201|2011-03-23 08:00,23,275.35,275.5,275.35,275.5,2
20111201|2011-03-23 08:30,23,274.4,274.9,274.4,274.9,3
20111201|2011-03-23 09:00,23,275,275.4,275,275.4,13
20111201|2011-03-23 10:00,23,275.25,275.5,275.15,275.5,6
20111201|2011-03-23 11:30,23,275.25,275.4,274.9,274.9,24
20111201|2011-03-23 12:00,23,275.15,275.75,274,274,27
20111201|2011-03-23 12:30,23,274.9,275.15,274.9,275.15,2
20111201|2011-03-24 03:30,24,275,275,274.15,274.4,6
20111201|2011-03-24 04:00,24,272.4,272.4,272.4,272.4,2
20111201|2011-03-24 04:30,24,272,272,272,272,2
20111201|2011-03-24 05:30,24,272.3,272.3,272.3,272.3,1
20111201|2011-03-24 06:30,24,271.9,271.9,270.85,270.85,15
20111201|2011-03-24 07:00,24,270.8,271.7,270.8,271.7,10
20111201|2011-03-24 07:30,24,271.2,271.2,271.2,271.2,2
20111201|2011-03-24 08:00,24,270.5,271.2,270.5,271.2,14
20111201|2011-03-24 08:30,24,270.15,270.15,267,267.7,56
20111201|2011-03-24 09:00,24,267.75,268.4,267.5,268.4,17
20111201|2011-03-24 09:30,24,268.75,270.75,268.4,270.75,7
20111201|2011-03-24 10:00,24,271.4,271.5,271.4,271.5,5
20111201|2011-03-24 10:30,24,270.55,270.6,269.35,269.35,8
20111201|2011-03-24 11:00,24,268.9,268.9,268.9,268.9,2
20111201|2011-03-24 11:30,24,269.2,270.1,269.1,269.6,26
20111201|2011-03-24 12:30,24,272.85,273,272.5,272.75,14
20111201|2011-03-25 03:30,25,272.7,275.1,272.7,275.1,9
20111201|2011-03-25 06:00,25,273.35,273.35,273.35,273.35,2
20111201|2011-03-25 07:00,25,273.6,273.6,273.6,273.6,6
20111201|2011-03-25 07:30,25,273.05,273.05,273.05,273.05,1
20111201|2011-03-25 09:30,25,274.65,274.7,274,274.4,9
20111201|2011-03-25 10:00,25,274.65,275,274.45,275,5
20111201|2011-03-25 10:30,25,274.25,274.85,274.25,274.85,3
20111201|2011-03-25 11:30,25,272.9,273.5,272.6,273.5,18
20111201|2011-03-25 12:00,25,274.45,275.25,274.45,274.75,7
20111201|2011-03-25 12:30,25,275.05,275.55,275.05,275.55,4
20111201|2011-03-28 07:30,28,271.55,271.55,269.4,269.8,31
20111201|2011-03-28 09:00,28,271.2,271.2,271.2,271.2,20
20111201|2011-03-28 09:30,28,271.25,271.55,270.5,271.25,13
20111201|2011-03-28 10:00,28,271,271.2,270.7,271.2,16
20111201|2011-03-28 10:30,28,271.65,272.25,271.65,272.25,11
20111201|2011-03-28 11:00,28,272,272.2,271.8,272,23
20111201|2011-03-28 11:30,28,272.1,272.45,272.1,272.4,9
20111201|2011-03-28 12:00,28,272.8,272.95,270.5,270.5,6
20111201|2011-03-28 12:30,28,270.35,270.7,270.35,270.7,9
20111201|2011-03-29 02:30,29,268,268,267.45,267.45,33
20111201|2011-03-29 03:00,29,268.8,268.8,268.8,268.8,3
20111201|2011-03-29 03:30,29,267.9,267.9,267.9,267.9,1
20111201|2011-03-29 04:00,29,267.8,268.2,267.8,268.2,8
20111201|2011-03-29 04:30,29,268.1,268.1,268.1,268.1,5
20111201|2011-03-29 05:00,29,267,267,264.6,265,20
20111201|2011-03-29 05:30,29,265.2,266,265.2,266,10
20111201|2011-03-29 06:30,29,265.6,266.1,265.6,266.1,2
20111201|2011-03-29 07:00,29,265.75,266.2,265.7,266.2,12
20111201|2011-03-29 07:30,29,267.1,267.1,267.1,267.1,8
20111201|2011-03-29 08:00,29,267,267,267,267,5
20111201|2011-03-29 08:30,29,268.25,268.4,267.8,268.2,18
20111201|2011-03-29 09:00,29,268.1,268.35,268.1,268.1,5
20111201|2011-03-29 09:30,29,268.7,268.7,268.7,268.7,3
20111201|2011-03-29 10:00,29,268.1,268.9,268.1,268.6,34
20111201|2011-03-29 10:30,29,268.65,268.75,268.1,268.75,29
20111201|2011-03-29 11:00,29,268.1,268.1,267.85,267.85,16
20111201|2011-03-29 11:30,29,267.85,268.1,267.5,267.5,17
20111201|2011-03-29 12:00,29,267,268.6,267,268.4,70
20111201|2011-03-29 12:30,29,268.4,269.05,268.35,268.5,13
20111201|2011-03-30 02:30,30,269.4,270,269.4,270,4
20111201|2011-03-30 03:30,30,268.9,269,267.7,268.15,15
20111201|2011-03-30 04:00,30,268.05,268.1,267.8,267.85,13
20111201|2011-03-30 04:30,30,266.3,266.3,266.1,266.1,5
20111201|2011-03-30 06:30,30,267.85,268.45,267.85,267.85,5
20111201|2011-03-30 07:00,30,268,268.35,268,268.35,14
20111201|2011-03-30 07:30,30,269,269,269,269,1
20111201|2011-03-30 08:00,30,270.45,271.05,270.45,270.8,8
20111201|2011-03-30 08:30,30,270.45,270.45,270,270,18
20111201|2011-03-30 09:30,30,270.4,270.4,270,270,4
20111201|2011-03-30 10:00,30,269.95,270,269.9,270,3
20111201|2011-03-30 10:30,30,271.9,272.3,270.9,271.2,47
20111201|2011-03-30 11:00,30,271.55,271.8,271.45,271.5,40
20111201|2011-03-30 11:30,30,271.6,272,271.55,271.95,18
20111201|2011-03-30 12:00,30,271.85,272,271.55,272,21
20111201|2011-03-30 12:30,30,271.8,272,271.4,272,39
20111201|2011-03-31 02:30,31,271.85,271.85,271.85,271.85,1
20111201|2011-03-31 03:00,31,272.45,272.55,272.25,272.55,4
20111201|2011-03-31 04:00,31,273.3,273.4,273.3,273.3,7
20111201|2011-03-31 04:30,31,273.6,273.65,273.6,273.65,6
20111201|2011-03-31 07:00,31,273.4,273.9,273.35,273.9,38
20111201|2011-03-31 07:30,31,274,274.05,273.8,273.95,20
20111201|2011-03-31 08:00,31,273.85,273.85,272.35,272.35,9
20111201|2011-03-31 08:30,31,272.45,272.9,272.45,272.8,3
20111201|2011-03-31 09:00,31,272.6,272.6,272.55,272.6,3
20111201|2011-03-31 09:30,31,272.3,272.3,271.2,271.2,7
20111201|2011-03-31 10:00,31,271,271,270.3,270.3,7
20111201|2011-03-31 11:00,31,269.85,271,269.85,271,13
20111201|2011-03-31 12:00,31,270.7,271.9,270.7,271.9,37
20111201|2011-03-31 12:30,31,271.9,272.75,271.8,272.75,44
20111201|2011-04-01 02:30,1,272.4,272.4,272,272,2
20111201|2011-04-01 03:00,1,273,273,273,273,1
20111201|2011-04-01 05:30,1,272,272.1,272,272.1,3
20111201|2011-04-01 08:00,1,269.5,269.5,269.5,269.5,1
20111201|2011-04-01 08:30,1,269.1,269.1,267.6,268.5,44
20111201|2011-04-01 09:00,1,268.85,268.9,268.85,268.9,3
20111201|2011-04-01 10:30,1,268.9,268.9,267.95,267.95,13
20111201|2011-04-01 11:00,1,268.7,268.7,266.1,266.1,15
20111201|2011-04-01 11:30,1,267.15,267.15,267.15,267.15,1
20111201|2011-04-01 12:00,1,268.45,268.6,266.95,267.4,17
20111201|2011-04-01 12:30,1,267,267.75,266.9,267.5,19
20111201|2011-04-04 03:00,4,267.3,267.3,267.3,267.3,1
20111201|2011-04-04 04:00,4,267.05,267.05,265.7,265.7,6
20111201|2011-04-04 04:30,4,267,267,266.75,266.8,4
20111201|2011-04-04 05:00,4,267.3,267.3,267.3,267.3,1
20111201|2011-04-04 07:00,4,265.8,266.95,265.55,266.95,6
20111201|2011-04-04 07:30,4,267,267.5,266.6,267.3,27
20111201|2011-04-04 08:00,4,267.25,267.25,267.25,267.25,1
20111201|2011-04-04 08:30,4,266.2,266.3,266.2,266.3,2
20111201|2011-04-04 09:00,4,266.2,266.55,265.9,265.9,18
20111201|2011-04-04 09:30,4,266,266.65,266,266.5,6
20111201|2011-04-04 10:00,4,266.05,266.85,266.05,266.4,8
20111201|2011-04-04 10:30,4,266.65,266.65,266.65,266.65,2
20111201|2011-04-04 11:00,4,266.7,267,266.7,267,7
20111201|2011-04-04 11:30,4,267.1,267.2,267,267.2,4
20111201|2011-04-04 12:00,4,267.1,267.1,263,263.2,84
20111201|2011-04-04 12:30,4,263.4,263.7,263,263.7,15
20111201|2011-04-05 02:30,5,262.5,262.5,262.25,262.25,2
20111201|2011-04-05 03:00,5,263.75,263.75,263.75,263.75,1
20111201|2011-04-05 04:00,5,262.95,262.95,262.95,262.95,14
20111201|2011-04-05 05:00,5,262.2,262.2,262.05,262.05,10
20111201|2011-04-05 06:00,5,262.2,262.2,261.85,262.05,27
20111201|2011-04-05 06:30,5,262.3,262.75,262.3,262.75,5
20111201|2011-04-05 07:00,5,263.4,264,263.25,264,29
20111201|2011-04-05 07:30,5,264.1,264.15,262.75,263.1,36
20111201|2011-04-05 08:00,5,263.1,263.9,263,263,60
20111201|2011-04-05 08:30,5,263.2,263.7,263.1,263.7,27
20111201|2011-04-05 09:00,5,263.55,264.5,263.25,264.3,35
20111201|2011-04-05 09:30,5,263.55,264,263.55,264,3
20111201|2011-04-05 10:00,5,263.7,263.7,263,263.25,12
20111201|2011-04-05 10:30,5,264.25,270.7,264,269.55,120
20111201|2011-04-05 11:00,5,269.55,273.85,268.9,273.2,64
20111201|2011-04-05 11:30,5,273.25,275.25,273.2,275.25,41
20111201|2011-04-05 12:00,5,275.6,276.7,274.85,275.45,73
20111201|2011-04-05 12:30,5,275.15,275.15,274.45,274.5,6
20111201|2011-04-06 02:30,6,275.2,275.8,275.15,275.8,3
20111201|2011-04-06 03:30,6,274.1,274.1,274.1,274.1,2
20111201|2011-04-06 05:00,6,274.8,274.85,274.8,274.85,4
20111201|2011-04-06 05:30,6,273.85,273.85,273.85,273.85,12
20111201|2011-04-06 06:30,6,273.5,273.6,273.35,273.6,21
20111201|2011-04-06 07:00,6,273.6,276.35,273.6,276.35,13
20111201|2011-04-06 07:30,6,275,275.35,275,275.35,9
20111201|2011-04-06 08:00,6,275.85,276,275.25,275.25,14
20111201|2011-04-06 08:30,6,274.5,274.5,273.6,273.6,25
20111201|2011-04-06 09:00,6,274.7,274.8,273.5,273.5,24
20111201|2011-04-06 09:30,6,273.6,273.6,273.6,273.6,1
20111201|2011-04-06 10:00,6,272.15,273.15,272.15,273.15,9
20111201|2011-04-06 10:30,6,273.5,273.5,273.5,273.5,1
20111201|2011-04-06 11:00,6,273.2,273.3,272.55,273.15,14
20111201|2011-04-06 11:30,6,272.9,272.9,272.9,272.9,1
20111201|2011-04-06 12:00,6,272.35,272.8,272.35,272.75,25
20111201|2011-04-06 12:30,6,273.05,273.25,272.5,272.5,13
20111201|2011-04-07 02:30,7,273,273,273,273,2
20111201|2011-04-07 03:00,7,274.05,274.05,273.7,273.7,13
20111201|2011-04-07 03:30,7,274.05,274.15,274.05,274.15,2
20111201|2011-04-07 04:00,7,274.7,274.7,274.7,274.7,3
20111201|2011-04-07 04:30,7,275.4,275.5,275.4,275.5,10
20111201|2011-04-07 06:00,7,275.95,276.25,275.95,276.25,23
20111201|2011-04-07 06:30,7,276.2,278.6,276.2,278.6,6
20111201|2011-04-07 07:00,7,278.85,279.8,278.75,279.75,24
20111201|2011-04-07 07:30,7,280.6,281.5,280.6,280.9,64
20111201|2011-04-07 08:00,7,280.85,280.9,280.15,280.5,21
20111201|2011-04-07 08:30,7,280.4,281,280.4,281,63
20111201|2011-04-07 09:00,7,281,283,280.1,282,65
20111201|2011-04-07 09:30,7,281.45,281.45,278.5,280.65,23
20111201|2011-04-07 10:00,7,280.5,280.8,279.85,280,23
20111201|2011-04-07 11:00,7,280.4,280.8,280.4,280.8,13
20111201|2011-04-07 11:30,7,280.8,281.1,280.6,281.1,10
20111201|2011-04-07 12:00,7,281,281,279.75,279.75,3
20111201|2011-04-07 12:30,7,279.85,279.85,279.15,279.35,102
20111201|2011-04-08 02:30,8,280.4,281.1,280.3,281.1,7
20111201|2011-04-08 04:00,8,281.6,281.6,281.6,281.6,2
20111201|2011-04-08 07:00,8,280.85,281.35,280.65,281.25,8
20111201|2011-04-08 07:30,8,281.7,284.1,280.8,283.5,14
20111201|2011-04-08 08:00,8,283.8,285.55,283,283,72
20111201|2011-04-08 08:30,8,283,283,283,283,11
20111201|2011-04-08 09:00,8,283.5,283.55,282.8,283.55,37
20111201|2011-04-08 09:30,8,283.6,284.5,283.55,284.25,38
20111201|2011-04-08 10:00,8,284.25,284.25,283.45,283.45,7
20111201|2011-04-08 10:30,8,283.2,283.5,283.2,283.5,2
20111201|2011-04-08 11:00,8,283.4,283.65,283.05,283.05,5
20111201|2011-04-08 11:30,8,283,283,282.35,282.35,4
20111201|2011-04-08 12:00,8,281.6,282.75,281.5,282.3,68
20111201|2011-04-08 12:30,8,282.05,282.05,281,281.1,10
20111201|2011-04-11 03:30,11,280.95,280.95,280.95,280.95,2
20111201|2011-04-11 04:30,11,280.85,280.85,280.85,280.85,1
20111201|2011-04-11 05:00,11,280.4,280.4,280.4,280.4,2
20111201|2011-04-11 06:30,11,278.45,279.95,278.45,279.95,11
20111201|2011-04-11 07:30,11,279.8,279.8,279.7,279.8,35
20111201|2011-04-11 08:00,11,280.4,281.9,280.4,281.85,7
20111201|2011-04-11 09:00,11,281.8,282.3,281.55,281.55,16
20111201|2011-04-11 09:30,11,281.75,282.55,281.65,282.55,14
20111201|2011-04-11 10:00,11,283,283,283,283,1
20111201|2011-04-11 10:30,11,283,284,283,283.5,27
20111201|2011-04-11 11:00,11,283.5,283.75,282.15,282.4,18
20111201|2011-04-11 11:30,11,281.95,281.95,281.8,281.8,5
20111201|2011-04-11 12:00,11,282.4,282.4,281.75,281.8,6
20111201|2011-04-11 12:30,11,280.6,280.6,280.6,280.6,8
20111201|2011-04-12 02:30,12,279.9,279.9,279.9,279.9,2
20111201|2011-04-12 03:00,12,280.9,280.9,280.9,280.9,4
20111201|2011-04-12 04:30,12,280.9,280.9,280.9,280.9,5
20111201|2011-04-12 06:00,12,281.1,281.3,280.9,280.9,12
20111201|2011-04-12 07:00,12,280.45,281.2,280.45,281.2,6
20111201|2011-04-12 07:30,12,281.1,281.1,281.1,281.1,1
20111201|2011-04-12 08:00,12,282.8,282.8,281.5,281.5,8
20111201|2011-04-12 08:30,12,280.45,281,280.45,280.45,13
20111201|2011-04-12 09:00,12,280.75,280.75,279.65,279.65,2
20111201|2011-04-12 09:30,12,279.65,279.65,279.15,279.15,6
20111201|2011-04-12 10:00,12,278.85,279.45,278.85,279.45,8
20111201|2011-04-12 10:30,12,279.55,280.5,279.55,280.5,38
20111201|2011-04-12 11:00,12,280.2,280.2,280.2,280.2,2
20111201|2011-04-12 11:30,12,280,280.85,280,280.6,11
20111201|2011-04-12 12:00,12,280.8,281.85,280.75,281.85,52
20111201|2011-04-12 12:30,12,281.5,281.5,280.4,280.4,22
20111201|2011-04-13 02:30,13,280.35,282.45,280.35,282.45,2
20111201|2011-04-13 03:00,13,282.85,282.85,282.85,282.85,1
20111201|2011-04-13 04:00,13,283.5,283.8,283.5,283.6,9
20111201|2011-04-13 04:30,13,283.2,283.2,283.2,283.2,2
20111201|2011-04-13 06:00,13,285.15,286.25,285.15,286.25,24
20111201|2011-04-13 06:30,13,286.5,286.55,286.1,286.1,13
20111201|2011-04-13 07:00,13,286.9,286.9,285.5,286,15
20111201|2011-04-13 07:30,13,286,288.9,285.9,288.75,75
20111201|2011-04-13 08:00,13,288.9,288.9,287.85,287.9,27
20111201|2011-04-13 08:30,13,287.45,287.7,287.15,287.15,30
20111201|2011-04-13 09:00,13,287.45,287.65,287.15,287.65,38
20111201|2011-04-13 09:30,13,287.7,288.2,287.55,288.2,26
20111201|2011-04-13 10:00,13,288,288,287.65,287.65,4
20111201|2011-04-13 10:30,13,288.25,288.25,287.55,287.55,40
20111201|2011-04-13 11:00,13,287.3,287.9,287.1,287.9,65
20111201|2011-04-13 11:30,13,287.9,288.6,287.55,287.55,41
20111201|2011-04-13 12:00,13,287.85,289.5,287.85,288.05,61
20111201|2011-04-13 12:30,13,287.5,288.7,287.3,287.4,69
20111201|2011-04-14 03:00,14,287.15,287.15,287.1,287.1,4
20111201|2011-04-14 03:30,14,288,288.9,288,288.9,6
20111201|2011-04-14 04:00,14,289.6,290.75,289.6,290.75,6
20111201|2011-04-14 04:30,14,290.2,290.2,290.2,290.2,1
20111201|2011-04-14 05:30,14,288.9,288.9,288.9,288.9,1
20111201|2011-04-14 06:30,14,288.65,288.7,288.35,288.35,12
20111201|2011-04-14 07:00,14,288.5,288.9,288.5,288.9,11
20111201|2011-04-14 07:30,14,287.45,287.95,287.45,287.95,4
20111201|2011-04-14 08:00,14,288,288,288,288,3
20111201|2011-04-14 08:30,14,288.25,288.7,288.15,288.7,14
20111201|2011-04-14 09:00,14,289.05,289.8,289.05,289.8,2
20111201|2011-04-14 09:30,14,289.85,292.2,289.85,291.8,25
20111201|2011-04-14 10:00,14,290.65,291.5,290.65,291.45,26
20111201|2011-04-14 10:30,14,291.25,291.25,291.15,291.15,10
20111201|2011-04-14 11:00,14,290.7,290.95,290.2,290.4,37
20111201|2011-04-14 11:30,14,290.35,290.35,289.7,289.7,8
20111201|2011-04-14 12:00,14,289.9,290.45,289.9,290.1,11
20111201|2011-04-14 12:30,14,289.85,289.85,289.75,289.75,3
20111201|2011-04-15 02:30,15,290.15,291.2,290.15,291.2,12
20111201|2011-04-15 03:00,15,292.2,294.5,292.2,294,30
20111201|2011-04-15 04:00,15,293.85,293.85,293.05,293.1,18
20111201|2011-04-15 05:00,15,293.75,295,293.75,295,9
20111201|2011-04-15 06:00,15,293.35,293.35,293.35,293.35,3
20111201|2011-04-15 06:30,15,293.5,294.5,293.5,294.4,10
20111201|2011-04-15 07:00,15,294.95,295,294.1,294.1,19
20111201|2011-04-15 08:00,15,292.7,292.75,292.7,292.75,4
20111201|2011-04-15 08:30,15,293.2,294.1,293.1,293.6,13
20111201|2011-04-15 09:00,15,293.85,294.4,293.85,294.4,39
20111201|2011-04-15 09:30,15,294.2,294.2,293.7,294.15,66
20111201|2011-04-15 10:00,15,294.05,295.4,294.05,295.4,60
20111201|2011-04-15 10:30,15,295,295.55,295,295.15,15
20111201|2011-04-15 11:00,15,294.75,295.15,294.7,294.7,15
20111201|2011-04-15 11:30,15,294.7,295.3,294.7,295,18
20111201|2011-04-15 12:00,15,295.55,296.6,295.55,296.05,72
20111201|2011-04-15 12:30,15,296.15,296.3,295.55,296.3,23
20111201|2011-04-18 02:30,18,296.3,296.3,295.3,295.3,9
20111201|2011-04-18 03:00,18,296.25,297,296.25,297,8
20111201|2011-04-18 03:30,18,297,297,297,297,7
20111201|2011-04-18 04:00,18,297.1,297.1,297.05,297.05,4
20111201|2011-04-18 06:00,18,295.95,295.95,295.95,295.95,1
20111201|2011-04-18 06:30,18,296,297.15,295.85,297.15,12
20111201|2011-04-18 07:00,18,297.25,297.25,296.7,297,5
20111201|2011-04-18 07:30,18,296.8,298.25,296.55,297,101
20111201|2011-04-18 08:00,18,295.2,296.2,294,294.15,50
20111201|2011-04-18 08:30,18,294.5,295.2,294.1,294.5,30
20111201|2011-04-18 09:00,18,293.6,293.7,293.35,293.7,33
20111201|2011-04-18 09:30,18,293,293.2,292.7,292.7,5
20111201|2011-04-18 10:00,18,292,292,291.7,291.7,6
20111201|2011-04-18 10:30,18,292.15,292.7,292.1,292.15,12
20111201|2011-04-18 11:00,18,292.2,292.45,292.15,292.15,5
20111201|2011-04-18 12:00,18,292,292.85,292,292.35,15
20111201|2011-04-18 12:30,18,291.95,292.9,291.85,292.9,11
20111201|2011-04-19 02:30,19,292,293.25,292,293.25,3
20111201|2011-04-19 04:30,19,292.75,293.3,292.75,293.3,6
20111201|2011-04-19 06:30,19,293.85,294.5,293.85,294.25,5
20111201|2011-04-19 07:00,19,293.75,293.75,293.65,293.75,15
20111201|2011-04-19 07:30,19,294.3,294.75,294.1,294.25,8
20111201|2011-04-19 08:00,19,293.1,296.5,293.1,296.5,26
20111201|2011-04-19 08:30,19,296.5,296.5,295.45,295.45,7
20111201|2011-04-19 09:00,19,296.1,299,296.1,298.7,64
20111201|2011-04-19 09:30,19,298.85,299.3,298,298.3,114
20111201|2011-04-19 10:00,19,298.15,298.7,298.05,298.55,22
20111201|2011-04-19 10:30,19,299,299.3,298.65,298.95,36
20111201|2011-04-19 11:00,19,298.9,299.4,298.8,298.9,22
20111201|2011-04-19 11:30,19,298.9,298.9,298.4,298.4,11
20111201|2011-04-19 12:00,19,299.25,299.45,298.65,299.45,69
20111201|2011-04-19 12:30,19,299.35,299.35,299.25,299.25,2
20111201|2011-04-20 02:30,20,299.25,300,299.25,299.95,47
20111201|2011-04-20 03:00,20,299.95,300.2,299.95,300.1,44
20111201|2011-04-20 03:30,20,300.2,301.2,300.2,301.2,6
20111201|2011-04-20 04:00,20,301.15,301.15,301.15,301.15,2
20111201|2011-04-20 04:30,20,301.5,301.55,301.5,301.55,3
20111201|2011-04-20 05:00,20,302.05,302.05,301.8,301.8,6
20111201|2011-04-20 05:30,20,302.35,302.45,302.35,302.45,4
20111201|2011-04-20 06:00,20,303,303,303,303,2
20111201|2011-04-20 06:30,20,303,303.65,303,303.65,10
20111201|2011-04-20 07:00,20,303.4,303.4,303.3,303.3,9
20111201|2011-04-20 07:30,20,303.05,304.9,303.05,304.9,33
20111201|2011-04-20 08:00,20,304.1,305,303.85,304.75,42
20111201|2011-04-20 08:30,20,304.9,307,304.9,305.85,55
20111201|2011-04-20 09:00,20,305.9,307,305.8,306.25,23
20111201|2011-04-20 09:30,20,306.45,306.45,305.3,305.3,19
20111201|2011-04-20 10:00,20,305.3,305.3,302.55,304.75,71
20111201|2011-04-20 10:30,20,305,305.05,303.6,304,54
20111201|2011-04-20 11:30,20,303.4,303.4,303.4,303.4,4
20111201|2011-04-20 12:00,20,303.4,304.3,303.4,304.3,36
20111201|2011-04-20 12:30,20,304,304,302.65,302.65,22
20111201|2011-04-21 03:00,21,303.25,303.25,302.1,302.1,7
20111201|2011-04-21 03:30,21,302.3,302.45,301.55,302.4,14
20111201|2011-04-21 05:00,21,303.2,303.2,302.9,302.9,5
20111201|2011-04-21 05:30,21,303.75,303.75,303.75,303.75,3
20111201|2011-04-21 06:30,21,303.95,304.05,303.95,304.05,2
20111201|2011-04-21 07:00,21,302.75,302.75,302.5,302.65,12
20111201|2011-04-21 07:30,21,301.55,301.55,301.55,301.55,5
20111201|2011-04-21 08:30,21,303.2,303.7,302.85,302.85,31
20111201|2011-04-21 09:00,21,302.85,302.85,301,301,28
20111201|2011-04-21 09:30,21,302.1,302.1,302.1,302.1,1
20111201|2011-04-21 10:00,21,303,303,302.4,302.4,9
20111201|2011-04-21 10:30,21,301.8,301.95,301.05,301.1,29
20111201|2011-04-21 11:00,21,301.35,301.35,301.35,301.35,1
20111201|2011-04-21 11:30,21,299.55,300.8,299.45,299.45,6
20111201|2011-04-21 12:00,21,299.8,299.8,299.55,299.7,18
20111201|2011-04-21 12:30,21,299.55,299.55,299.55,299.55,7
20111201|2011-04-25 06:30,25,300.35,300.35,300.1,300.3,9
20111201|2011-04-25 08:00,25,301.4,301.7,301.1,301.1,7
20111201|2011-04-25 08:30,25,301.15,301.35,300.85,301,18
20111201|2011-04-25 09:00,25,300.75,300.75,297.7,297.7,14
20111201|2011-04-25 09:30,25,298.55,298.85,297.2,297.4,21
20111201|2011-04-25 10:00,25,297.85,297.85,297.55,297.55,4
20111201|2011-04-25 10:30,25,295.6,295.6,295.6,295.6,1
20111201|2011-04-25 11:00,25,295.05,295.05,295.05,295.05,1
20111201|2011-04-25 11:30,25,296,296.05,296,296.05,11
20111201|2011-04-25 12:30,25,295.45,295.45,295.3,295.3,2
20111201|2011-04-26 04:00,26,294.8,295.2,294.8,295.2,8
20111201|2011-04-26 05:30,26,296.2,298.15,296.2,298.15,8
20111201|2011-04-26 06:00,26,297.2,297.2,296.9,296.9,4
20111201|2011-04-26 07:00,26,296.95,299.7,296.95,299.3,24
20111201|2011-04-26 07:30,26,299.9,301.95,299.9,301,42
20111201|2011-04-26 08:00,26,301.5,304.15,301.5,303.75,22
20111201|2011-04-26 08:30,26,303.3,304.45,303.1,303.5,41
20111201|2011-04-26 09:00,26,303.15,303.35,303.15,303.35,5
20111201|2011-04-26 09:30,26,302.9,302.9,300.5,300.5,25
20111201|2011-04-26 10:00,26,300.9,301.35,300.7,301.35,15
20111201|2011-04-26 10:30,26,301.9,302.5,301.9,301.9,6
20111201|2011-04-26 11:00,26,303.65,303.65,302.7,302.7,3
20111201|2011-04-26 11:30,26,303.15,303.15,302.6,302.6,7
20111201|2011-04-26 12:00,26,302.7,303.05,302.65,303,11
20111201|2011-04-26 12:30,26,300.8,301.35,300.8,301.25,6
20111201|2011-04-27 03:00,27,301.8,302.7,301.8,301.9,8
20111201|2011-04-27 03:30,27,301,301,301,301,2
20111201|2011-04-27 04:30,27,301.55,301.6,301.55,301.6,3
20111201|2011-04-27 05:30,27,299.8,300.75,299.8,300.75,6
20111201|2011-04-27 06:00,27,300.9,300.9,300.9,300.9,1
20111201|2011-04-27 06:30,27,301.15,301.2,301.15,301.2,2
20111201|2011-04-27 07:00,27,301.2,301.3,301.2,301.3,3
20111201|2011-04-27 07:30,27,301.9,303,301.9,302.9,82
20111201|2011-04-27 08:00,27,302.35,304,302.35,304,27
20111201|2011-04-27 08:30,27,302.55,302.55,302.05,302.05,12
20111201|2011-04-27 09:00,27,302.2,302.2,300.35,300.35,10
20111201|2011-04-27 09:30,27,299,300.1,298.9,300.1,61
20111201|2011-04-27 10:00,27,300.3,300.8,300.2,300.6,27
20111201|2011-04-27 10:30,27,300,300,300,300,8
20111201|2011-04-27 11:00,27,299.6,299.6,299.25,299.25,4
20111201|2011-04-27 11:30,27,299.9,300.85,299.9,300.85,20
20111201|2011-04-27 12:00,27,300.55,302.05,300.55,301.8,38
20111201|2011-04-27 12:30,27,301.5,301.55,300.9,301.2,7
20111201|2011-04-28 02:30,28,301,304.15,301,304,45
20111201|2011-04-28 03:00,28,304,307.2,304,307.2,29
20111201|2011-04-28 03:30,28,305.15,305.25,304.55,305.25,19
20111201|2011-04-28 05:30,28,305.35,305.4,305.35,305.4,6
20111201|2011-04-28 06:30,28,304.6,304.6,304.6,304.6,1
20111201|2011-04-28 07:00,28,305,305.75,305,305.75,31
20111201|2011-04-28 07:30,28,305.35,308.15,305.35,306.5,83
20111201|2011-04-28 08:00,28,306.65,307.35,306.5,307.25,20
20111201|2011-04-28 08:30,28,307,307,306.4,306.5,18
20111201|2011-04-28 09:00,28,306.8,306.9,305.25,305.25,9
20111201|2011-04-28 09:30,28,305.9,306,304.8,304.8,8
20111201|2011-04-28 10:00,28,304.2,304.85,304.2,304.35,26
20111201|2011-04-28 10:30,28,303.5,303.75,303.45,303.75,7
20111201|2011-04-28 11:00,28,301.75,302.2,301.75,302.1,6
20111201|2011-04-28 11:30,28,303.5,303.5,303.5,303.5,2
20111201|2011-04-28 12:00,28,303.2,305.25,301.4,304.65,70
20111201|2011-04-28 12:30,28,304.4,304.45,303.25,303.25,19
20111201|2011-04-29 04:00,29,304.4,304.4,304.3,304.3,4
20111201|2011-04-29 04:30,29,304,304,304,304,2
20111201|2011-04-29 05:00,29,304,304,304,304,1
20111201|2011-04-29 07:30,29,303.1,303.1,302,302,27
20111201|2011-04-29 08:00,29,300.6,300.65,299.8,300.25,37
20111201|2011-04-29 08:30,29,300.1,301.9,300.1,301.9,9
20111201|2011-04-29 09:00,29,302.1,302.1,301.95,301.95,6
20111201|2011-04-29 09:30,29,302.5,302.95,302.5,302.95,33
20111201|2011-04-29 10:00,29,303.75,303.8,303.5,303.5,10
20111201|2011-04-29 10:30,29,304.05,305.5,304.05,305.5,24
20111201|2011-04-29 11:30,29,305,305,305,305,1
20111201|2011-04-29 12:00,29,305.4,305.55,304.6,304.75,53
20111201|2011-04-29 12:30,29,304,304.1,304,304.1,3
20111201|2011-05-02 07:00,2,304.5,307.05,304.5,307.05,5
20111201|2011-05-02 07:30,2,307.3,307.35,306.45,306.45,11
20111201|2011-05-02 08:00,2,307,307,307,307,1
20111201|2011-05-02 08:30,2,306.1,307,305.9,306.65,11
20111201|2011-05-02 09:00,2,307,310,307,310,81
20111201|2011-05-02 09:30,2,310.05,311,309.3,311,65
20111201|2011-05-02 10:00,2,311.3,312.2,310.8,310.8,26
20111201|2011-05-02 10:30,2,310.4,310.4,310.15,310.15,4
20111201|2011-05-02 11:00,2,309.95,309.95,309.5,309.5,5
20111201|2011-05-02 11:30,2,310,310.2,309.25,309.25,15
20111201|2011-05-02 12:00,2,309.6,310.45,309.6,310.3,17
20111201|2011-05-02 12:30,2,310.5,310.5,310.05,310.1,11
20111201|2011-05-03 02:30,3,310,310.8,310,310.8,3
20111201|2011-05-03 03:30,3,309.7,311.2,309.7,311.2,6
20111201|2011-05-03 05:30,3,311.9,311.9,311.9,311.9,3
20111201|2011-05-03 06:00,3,312.2,313.35,312.2,313.35,15
20111201|2011-05-03 06:30,3,312.25,312.25,312.25,312.25,1
20111201|2011-05-03 07:00,3,312.5,313.2,312.5,313.2,13
20111201|2011-05-03 07:30,3,313.4,313.75,310.1,310.75,53
20111201|2011-05-03 08:00,3,310.5,312.45,310.5,312.45,26
20111201|2011-05-03 08:30,3,312.3,313.25,312.2,313.1,32
20111201|2011-05-03 09:00,3,313.2,313.2,311.1,311.9,28
20111201|2011-05-03 09:30,3,310.8,311.45,310.05,310.85,22
20111201|2011-05-03 10:00,3,310.25,312.8,310.25,311.35,16
20111201|2011-05-03 10:30,3,311.5,312.3,311.35,311.35,14
20111201|2011-05-03 11:00,3,310.65,311.6,310.2,310.6,22
20111201|2011-05-03 11:30,3,311.15,311.45,311.1,311.35,13
20111201|2011-05-03 12:00,3,310.15,312,309.55,311.95,62
20111201|2011-05-03 12:30,3,312,312,310.6,310.6,24
20111201|2011-05-04 02:30,4,310.55,310.55,310.55,310.55,1
20111201|2011-05-04 03:00,4,311.75,312.05,311.75,312.05,2
20111201|2011-05-04 04:00,4,311.05,311.15,311.05,311.15,4
20111201|2011-05-04 05:30,4,310.95,311.2,310.85,311.2,4
20111201|2011-05-04 06:30,4,310.7,310.7,310,310,27
20111201|2011-05-04 07:00,4,307.05,310.6,306,310.6,31
20111201|2011-05-04 07:30,4,311.1,311.65,310.75,311,43
20111201|2011-05-04 08:00,4,310.5,311,310.35,310.35,6
20111201|2011-05-04 08:30,4,309.95,309.95,308.9,309.65,9
20111201|2011-05-04 09:00,4,308.15,308.15,307.95,307.95,8
20111201|2011-05-04 09:30,4,306,306.55,304.5,304.5,224
20111201|2011-05-04 10:00,4,304.25,304.3,297.1,298.4,283
20111201|2011-05-04 10:30,4,298.65,301.15,298.65,300.4,214
20111201|2011-05-04 11:00,4,300.75,301,300.35,300.4,64
20111201|2011-05-04 11:30,4,300.25,300.3,299.6,299.6,6
20111201|2011-05-04 12:00,4,299.3,300.35,298.85,300.3,72
20111201|2011-05-04 12:30,4,300.45,300.45,300.05,300.05,9
20111201|2011-05-05 02:30,5,300.3,300.55,299.3,299.3,12
20111201|2011-05-05 03:00,5,299.5,299.5,298.2,298.2,4
20111201|2011-05-05 05:00,5,298.3,298.3,297.05,297.05,3
20111201|2011-05-05 05:30,5,297.7,297.7,296.65,296.7,72
20111201|2011-05-05 06:00,5,297.45,297.45,296.6,296.6,10
20111201|2011-05-05 06:30,5,296.6,297.05,296.25,296.45,222
20111201|2011-05-05 07:00,5,296.4,297.55,295.35,297.55,32
20111201|2011-05-05 07:30,5,297.95,297.95,296,296.15,103
20111201|2011-05-05 08:00,5,295.75,295.75,294.3,295.45,159
20111201|2011-05-05 08:30,5,295.05,295.25,293.65,294.9,48
20111201|2011-05-05 09:00,5,295.25,295.25,294.7,294.7,108
20111201|2011-05-05 09:30,5,293.8,293.8,290,292.2,125
20111201|2011-05-05 10:00,5,291.4,291.7,289.95,291.45,90
20111201|2011-05-05 10:30,5,291.65,292.05,291,291,164
20111201|2011-05-05 11:00,5,290.3,292.15,290.3,292.15,45
20111201|2011-05-05 11:30,5,292.6,292.6,292.6,292.6,1
20111201|2011-05-05 12:00,5,293,294.15,292.3,294.1,61
20111201|2011-05-05 12:30,5,294.65,295.2,293.8,294.1,42
20111201|2011-05-06 02:30,6,292.3,292.3,289,289,11
20111201|2011-05-06 03:00,6,289,289,289,289,3
20111201|2011-05-06 03:30,6,289.8,290.9,289.8,290.25,15
20111201|2011-05-06 04:00,6,292.3,292.8,292.3,292.8,6
20111201|2011-05-06 04:30,6,293.2,293.2,292.9,292.9,4
20111201|2011-05-06 05:00,6,296.05,296.05,295.6,295.6,5
20111201|2011-05-06 05:30,6,295,295.4,295,295.4,5
20111201|2011-05-06 06:30,6,295.75,297,295.75,297,2
20111201|2011-05-06 07:00,6,298.05,298.3,296.35,296.85,24
20111201|2011-05-06 07:30,6,296.75,299,296.75,299,17
20111201|2011-05-06 08:00,6,299.25,300.15,298.3,298.3,16
20111201|2011-05-06 08:30,6,298.8,298.8,298.25,298.3,8
20111201|2011-05-06 09:00,6,298.35,299.5,298.3,299.5,28
20111201|2011-05-06 09:30,6,299.1,299.4,297.7,298.45,9
20111201|2011-05-06 10:00,6,298.7,299.05,298.05,298.35,11
20111201|2011-05-06 10:30,6,297.65,297.65,295.65,295.65,41
20111201|2011-05-06 11:00,6,295.35,295.35,293.65,295.35,78
20111201|2011-05-06 11:30,6,295.35,295.35,295.35,295.35,3
20111201|2011-05-06 12:00,6,294.1,294.55,292.7,294.15,59
20111201|2011-05-06 12:30,6,293.6,294.25,293.4,294.25,15
20111201|2011-05-09 02:30,9,295.7,297.3,295.7,297.25,6
20111201|2011-05-09 03:30,9,298.75,298.75,298.75,298.75,7
20111201|2011-05-09 05:30,9,299.45,299.75,299.45,299.75,3
20111201|2011-05-09 07:00,9,296.55,296.75,295.1,295.9,51
20111201|2011-05-09 07:30,9,296.4,296.8,295.4,296.8,22
20111201|2011-05-09 08:00,9,295.85,297.2,295.8,296.3,119
20111201|2011-05-09 08:30,9,296.15,296.3,294.6,294.65,52
20111201|2011-05-09 09:00,9,294,294.5,293.5,293.5,29
20111201|2011-05-09 09:30,9,294.3,295.15,294.3,295.15,3
20111201|2011-05-09 10:00,9,294.65,295.35,294.3,295.35,11
20111201|2011-05-09 10:30,9,295.4,296.15,295.4,296.15,4
20111201|2011-05-09 11:00,9,295.8,295.8,295.8,295.8,1
20111201|2011-05-09 11:30,9,293.5,293.5,293.5,293.5,2
20111201|2011-05-09 12:00,9,294.45,295.2,293.05,293.75,40
20111201|2011-05-09 12:30,9,293.65,294.95,293.65,294.95,15
20111201|2011-05-10 02:30,10,294.7,295.75,294.5,295.75,17
20111201|2011-05-10 03:00,10,296.1,296.1,293.25,293.25,13
20111201|2011-05-10 04:00,10,296,296,296,296,2
20111201|2011-05-10 04:30,10,295.9,295.95,295.85,295.95,3
20111201|2011-05-10 05:00,10,294.5,294.5,294.5,294.5,2
20111201|2011-05-10 06:30,10,293.1,293.1,293.1,293.1,1
20111201|2011-05-10 07:00,10,291.8,292.3,291.4,291.7,13
20111201|2011-05-10 07:30,10,291.55,291.75,288.5,290.2,40
20111201|2011-05-10 08:00,10,290.5,291.75,290.2,290.45,40
20111201|2011-05-10 08:30,10,290.2,290.55,290,290,50
20111201|2011-05-10 09:00,10,290.8,291.5,290.8,291.2,14
20111201|2011-05-10 09:30,10,291.2,292.95,291.2,292.95,39
20111201|2011-05-10 10:00,10,292.6,292.6,292.2,292.45,7
20111201|2011-05-10 10:30,10,292.15,294,292.1,293.5,76
20111201|2011-05-10 11:00,10,293.4,293.65,291.45,291.45,15
20111201|2011-05-10 11:30,10,292,292,288.25,288.5,45
20111201|2011-05-10 12:00,10,288.6,289.5,288.5,288.6,40
20111201|2011-05-10 12:30,10,288.65,288.75,287.95,287.95,17
20111201|2011-05-11 03:00,11,287,287,287,287,4
20111201|2011-05-11 04:00,11,287.55,287.55,287.5,287.5,3
20111201|2011-05-11 04:30,11,287.5,287.5,287.5,287.5,1
20111201|2011-05-11 05:00,11,287.3,287.3,287.3,287.3,1
20111201|2011-05-11 06:00,11,286.5,286.5,286.5,286.5,1
20111201|2011-05-11 07:00,11,286.1,286.15,284.8,284.8,117
20111201|2011-05-11 07:30,11,284.85,284.85,283.25,283.7,51
20111201|2011-05-11 08:00,11,283.7,284.5,283.1,283.1,28
20111201|2011-05-11 08:30,11,283.15,283.15,282.7,282.85,10
20111201|2011-05-11 09:00,11,282.5,282.9,281.5,282,94
20111201|2011-05-11 09:30,11,281.55,282,281.45,282,9
20111201|2011-05-11 10:00,11,282.15,282.8,281.65,281.9,32
20111201|2011-05-11 10:30,11,282.6,282.8,282.15,282.5,74
20111201|2011-05-11 11:00,11,282.15,282.2,281.75,281.85,20
20111201|2011-05-11 11:30,11,281.85,282,281.7,281.75,18
20111201|2011-05-11 12:00,11,281.7,281.7,279.4,279.7,180
20111201|2011-05-11 12:30,11,279.9,280.5,279.85,280.5,26
20111201|2011-05-12 02:30,12,280,280,279.35,279.35,18
20111201|2011-05-12 03:30,12,279.5,279.5,279.5,279.5,1
20111201|2011-05-12 04:00,12,279,279,278.8,278.8,5
20111201|2011-05-12 04:30,12,278.4,278.4,277.9,277.9,15
20111201|2011-05-12 05:00,12,278.1,278.1,278.1,278.1,3
20111201|2011-05-12 05:30,12,278.1,278.1,278.1,278.1,2
20111201|2011-05-12 06:00,12,278.75,278.75,278.5,278.5,15
20111201|2011-05-12 06:30,12,278.4,279.5,278.4,279.5,8
20111201|2011-05-12 07:00,12,278,279.2,277.5,279.1,26
20111201|2011-05-12 07:30,12,279.2,280.25,278.75,280.05,49
20111201|2011-05-12 08:00,12,280.3,281.05,279.7,280.15,68
20111201|2011-05-12 08:30,12,280,280.2,279.3,280.2,32
20111201|2011-05-12 09:00,12,280.15,280.45,280.15,280.45,9
20111201|2011-05-12 09:30,12,280.3,281.35,280.3,280.7,15
20111201|2011-05-12 10:00,12,280.35,280.45,280.35,280.45,8
20111201|2011-05-12 10:30,12,281,282.6,281,282.2,23
20111201|2011-05-12 11:00,12,281.7,281.7,279,279.8,14
20111201|2011-05-12 11:30,12,279.8,280.5,279.8,280.2,20
20111201|2011-05-12 12:00,12,279.6,282,279.6,281.15,41
20111201|2011-05-12 12:30,12,280.6,281.4,280.6,281,8
20111201|2011-05-13 02:30,13,283.8,283.8,282.65,282.65,34
20111201|2011-05-13 03:00,13,282.4,283.2,282.4,282.95,17
20111201|2011-05-13 04:30,13,281.95,281.95,281.95,281.95,1
20111201|2011-05-13 05:00,13,282.05,282.05,282.05,282.05,2
20111201|2011-05-13 07:30,13,281,281,280.05,280.05,41
20111201|2011-05-13 08:00,13,279.65,279.85,279,279.85,70
20111201|2011-05-13 08:30,13,279.55,279.7,278,278,51
20111201|2011-05-13 09:00,13,277.7,278.3,277.45,278.3,48
20111201|2011-05-13 09:30,13,279,279.3,278.5,278.5,16
20111201|2011-05-13 10:00,13,278,278.85,278,278.65,20
20111201|2011-05-13 10:30,13,278.5,278.8,278.5,278.8,6
20111201|2011-05-13 11:00,13,278.3,278.3,278.3,278.3,1
20111201|2011-05-13 11:30,13,277.75,277.75,276.4,276.4,59
20111201|2011-05-13 12:00,13,276,276.15,275.45,275.6,44
20111201|2011-05-13 12:30,13,275.55,275.85,274.7,275,72
20111201|2011-05-16 02:30,16,275.9,275.9,275.85,275.85,9
20111201|2011-05-16 03:00,16,275,275.55,275,275.55,2
20111201|2011-05-16 03:30,16,275.7,275.9,275.5,275.9,7
20111201|2011-05-16 04:00,16,276.5,276.5,276.5,276.5,3
20111201|2011-05-16 04:30,16,275.3,275.75,275.3,275.75,5
20111201|2011-05-16 05:30,16,275.6,275.6,274.3,274.3,7
20111201|2011-05-16 06:00,16,274.5,275.55,274.5,275.55,4
20111201|2011-05-16 06:30,16,276.2,276.2,276,276,2
20111201|2011-05-16 07:00,16,276.5,277.55,276.5,277.55,6
20111201|2011-05-16 07:30,16,277.6,277.6,274.8,274.85,110
20111201|2011-05-16 08:00,16,275.85,276.3,275.85,276.3,79
20111201|2011-05-16 08:30,16,276.05,276.3,275.8,276.15,28
20111201|2011-05-16 09:00,16,275.95,275.95,275.3,275.4,28
20111201|2011-05-16 09:30,16,275.45,275.45,274.5,275.05,18
20111201|2011-05-16 10:00,16,274,274.5,273.2,274.35,38
20111201|2011-05-16 10:30,16,274.4,274.4,273.4,273.4,4
20111201|2011-05-16 11:00,16,273,273,270.8,270.8,108
20111201|2011-05-16 11:30,16,271.6,271.65,270.8,270.95,24
20111201|2011-05-16 12:00,16,270.3,270.95,270,270.1,100
20111201|2011-05-16 12:30,16,270,270,269.45,269.65,130
20111201|2011-05-17 02:30,17,270.5,271.7,270,271.65,35
20111201|2011-05-17 03:00,17,272,272,271.8,271.8,3
20111201|2011-05-17 03:30,17,272,272.5,272,272.5,3
20111201|2011-05-17 04:00,17,272.2,272.2,272.2,272.2,1
20111201|2011-05-17 04:30,17,271.5,271.5,271.2,271.2,3
20111201|2011-05-17 05:00,17,271,271,271,271,2
20111201|2011-05-17 05:30,17,271.2,271.2,270.95,270.95,3
20111201|2011-05-17 06:30,17,270,270.3,270,270.3,13
20111201|2011-05-17 07:00,17,270,270,270,270,106
20111201|2011-05-17 07:30,17,270,270.85,270,270.4,90
20111201|2011-05-17 08:00,17,270.05,270.8,270.05,270.8,23
20111201|2011-05-17 08:30,17,270.75,271.35,270.75,271.35,7
20111201|2011-05-17 09:00,17,271.85,272.2,271.85,272.2,74
20111201|2011-05-17 09:30,17,272.2,272.65,271.85,272,37
20111201|2011-05-17 10:00,17,271.2,271.2,271,271,9
20111201|2011-05-17 10:30,17,271.3,271.9,271.3,271.7,16
20111201|2011-05-17 11:00,17,273.3,273.55,273,273.15,11
20111201|2011-05-17 11:30,17,272.8,273.6,272.8,273.15,19
20111201|2011-05-17 12:00,17,273.5,273.5,272.15,272.15,11
20111201|2011-05-17 12:30,17,273.65,274,273.65,274,2
20111201|2011-05-18 02:30,18,274.9,274.9,274.9,274.9,1
20111201|2011-05-18 03:30,18,277.8,279.25,277.8,279.25,6
20111201|2011-05-18 04:00,18,280,281,280,280.65,40
20111201|2011-05-18 05:00,18,279.3,280.65,279.3,280.65,3
20111201|2011-05-18 06:00,18,279.05,279.05,278.3,278.3,13
20111201|2011-05-18 06:30,18,278.85,279.25,278.45,278.5,11
20111201|2011-05-18 07:00,18,279.8,279.8,279.75,279.75,17
20111201|2011-05-18 07:30,18,279.95,279.95,276.85,276.9,27
20111201|2011-05-18 08:00,18,276.3,276.65,275.6,276.65,7
20111201|2011-05-18 08:30,18,276.5,277.1,276.5,277.1,6
20111201|2011-05-18 09:00,18,276.5,276.5,275.3,275.3,6
20111201|2011-05-18 09:30,18,275.4,277,275.4,277,10
20111201|2011-05-18 10:00,18,277.2,277.2,276.8,276.8,11
20111201|2011-05-18 10:30,18,277.3,277.55,277.3,277.3,10
20111201|2011-05-18 11:00,18,278.25,278.4,277.75,277.85,7
20111201|2011-05-18 12:00,18,277.1,277.1,276.3,276.55,39
20111201|2011-05-18 12:30,18,277.3,277.65,276.8,277.65,38
20111201|2011-05-19 02:30,19,277.55,277.65,277.55,277.65,4
20111201|2011-05-19 03:00,19,276.3,276.3,276.3,276.3,3
20111201|2011-05-19 04:30,19,274.95,274.95,274.5,274.5,4
20111201|2011-05-19 05:00,19,273.9,273.9,273.3,273.4,3
20111201|2011-05-19 07:00,19,273,273.55,273,273.55,5
20111201|2011-05-19 07:30,19,272,272.05,271.95,272.05,11
20111201|2011-05-19 08:00,19,272.2,272.2,270,270.4,95
20111201|2011-05-19 08:30,19,270,270.9,269,270.7,271
20111201|2011-05-19 09:00,19,270.7,271.5,270.7,271.5,60
20111201|2011-05-19 09:30,19,271.7,271.7,269.2,270.1,221
20111201|2011-05-19 10:00,19,271.1,272.15,271.05,272.15,8
20111201|2011-05-19 10:30,19,272.15,272.15,271.35,271.35,10
20111201|2011-05-19 11:00,19,272.2,272.2,271,271,24
20111201|2011-05-19 11:30,19,271.9,271.9,271.9,271.9,2
20111201|2011-05-19 12:00,19,271.05,271.05,269.7,269.85,61
20111201|2011-05-19 12:30,19,269.85,271.35,269.85,271.35,32
20111201|2011-05-20 02:30,20,272.1,272.1,272.1,272.1,3
20111201|2011-05-20 03:00,20,272.15,272.15,272.05,272.05,23
20111201|2011-05-20 03:30,20,272.75,272.75,272.75,272.75,1
20111201|2011-05-20 05:00,20,272,272,272,272,1
20111201|2011-05-20 05:30,20,271.65,271.65,271.65,271.65,1
20111201|2011-05-20 06:30,20,270.05,270.05,269.85,269.85,5
20111201|2011-05-20 07:30,20,270.25,270.3,269.85,270.05,15
20111201|2011-05-20 08:00,20,271.25,271.45,271.25,271.4,10
20111201|2011-05-20 08:30,20,269,269.5,268,268,48
20111201|2011-05-20 09:00,20,268.2,268.25,267.55,267.6,31
20111201|2011-05-20 09:30,20,267,268.05,267,268.05,17
20111201|2011-05-20 10:00,20,267,267.05,265.25,265.25,45
20111201|2011-05-20 10:30,20,266.2,266.4,265.5,265.5,15
20111201|2011-05-20 11:00,20,265,267,265,267,65
20111201|2011-05-20 11:30,20,266.4,266.5,265.7,265.95,8
20111201|2011-05-20 12:00,20,266.15,266.15,265.35,265.85,58
20111201|2011-05-20 12:30,20,266.3,267.4,266.3,267.4,14
20111201|2011-05-23 02:30,23,265.5,267,265.5,267,70
20111201|2011-05-23 03:00,23,266.75,266.75,266.7,266.7,21
20111201|2011-05-23 03:30,23,265.35,266.1,265.35,266.05,7
20111201|2011-05-23 04:00,23,266.1,266.35,265.5,265.5,40
20111201|2011-05-23 04:30,23,266.5,266.5,266.5,266.5,5
20111201|2011-05-23 05:00,23,266.4,266.4,266.4,266.4,1
20111201|2011-05-23 05:30,23,266.4,266.4,266.15,266.15,5
20111201|2011-05-23 06:30,23,265.7,265.7,265.65,265.65,5
20111201|2011-05-23 07:00,23,265.45,265.5,265.4,265.45,5
20111201|2011-05-23 07:30,23,265.6,267,265.25,267,19
20111201|2011-05-23 08:00,23,268,269.4,267.15,269.4,58
20111201|2011-05-23 08:30,23,269.45,270.15,269.2,269.85,38
20111201|2011-05-23 09:00,23,269.75,270.7,269.75,270.6,12
20111201|2011-05-23 09:30,23,270.15,270.15,266.85,267.7,44
20111201|2011-05-23 10:00,23,266.95,267.6,266.95,267.15,12
20111201|2011-05-23 10:30,23,267.6,267.6,267.6,267.6,4
20111201|2011-05-23 11:30,23,268,268.5,268,268.5,6
20111201|2011-05-23 12:00,23,269.05,269.75,268.5,268.5,35
20111201|2011-05-23 12:30,23,268.4,268.4,268.4,268.4,1
20111201|2011-05-24 02:30,24,269.95,270.45,269.95,270.1,48
20111201|2011-05-24 03:00,24,270.4,271.3,270.4,271.3,6
20111201|2011-05-24 04:00,24,271,271,271,271,1
20111201|2011-05-24 04:30,24,271.5,271.5,271.25,271.25,3
20111201|2011-05-24 05:30,24,271.3,271.75,271.3,271.75,8
20111201|2011-05-24 06:00,24,271.4,271.4,271.4,271.4,5
20111201|2011-05-24 06:30,24,271.4,271.4,271,271,3
20111201|2011-05-24 07:00,24,270.9,271.25,270.85,270.9,9
20111201|2011-05-24 07:30,24,270.75,270.75,269.6,269.95,39
20111201|2011-05-24 08:00,24,270,270,269.3,269.5,13
20111201|2011-05-24 08:30,24,270.25,270.25,270.25,270.25,4
20111201|2011-05-24 09:00,24,270.75,270.75,269.8,269.8,7
20111201|2011-05-24 09:30,24,269.85,270,268.85,270,26
20111201|2011-05-24 10:00,24,269.85,269.85,269,269,12
20111201|2011-05-24 10:30,24,268.8,268.8,268.5,268.55,10
20111201|2011-05-24 11:00,24,269,269.3,268.75,268.75,7
20111201|2011-05-24 11:30,24,269,269,269,269,1
20111201|2011-05-24 12:00,24,268.9,268.9,267.35,267.35,16
20111201|2011-05-24 12:30,24,267.6,267.95,267.6,267.95,5
20111201|2011-05-25 02:30,25,267.75,267.75,267.75,267.75,2
20111201|2011-05-25 03:00,25,266.75,268.15,266.75,268.05,16
20111201|2011-05-25 04:00,25,268.5,269.1,268.5,268.8,26
20111201|2011-05-25 04:30,25,268.9,268.9,268.9,268.9,4
20111201|2011-05-25 05:00,25,268.9,268.9,268,268,3
20111201|2011-05-25 05:30,25,267.7,267.7,266.75,266.95,17
20111201|2011-05-25 06:00,25,267.7,268.85,267.7,268.85,28
20111201|2011-05-25 06:30,25,269.05,269.2,269,269,7
20111201|2011-05-25 07:00,25,269.25,269.25,269,269,3
20111201|2011-05-25 07:30,25,270,271,270,270.7,8
20111201|2011-05-25 08:00,25,270.7,270.7,269.4,269.4,54
20111201|2011-05-25 08:30,25,269.2,269.2,266.95,268,13
20111201|2011-05-25 09:30,25,269.65,271.1,269.65,271,38
20111201|2011-05-25 10:00,25,270.6,274.9,270.6,273.75,67
20111201|2011-05-25 10:30,25,274.05,276,274,275.3,47
20111201|2011-05-25 11:00,25,273,273.6,273,273,27
20111201|2011-05-25 11:30,25,273.35,274.1,273.35,273.75,16
20111201|2011-05-25 12:00,25,273.85,273.85,271.15,271.4,55
20111201|2011-05-25 12:30,25,271.75,271.8,271.6,271.6,4
20111201|2011-05-26 02:30,26,273.25,273.35,272.7,273.25,47
20111201|2011-05-26 03:00,26,273,273,273,273,3
20111201|2011-05-26 03:30,26,272.25,272.5,272,272.5,13
20111201|2011-05-26 04:00,26,272,272,272,272,1
20111201|2011-05-26 04:30,26,271.95,272.4,271.95,272.4,2
20111201|2011-05-26 05:30,26,273.7,273.7,273.7,273.7,2
20111201|2011-05-26 06:00,26,273.2,273.2,273.2,273.2,2
20111201|2011-05-26 06:30,26,272.7,272.7,272.7,272.7,1
20111201|2011-05-26 07:00,26,274,274,273.3,274,5
20111201|2011-05-26 07:30,26,274.15,274.15,271.6,272.9,53
20111201|2011-05-26 08:00,26,272.2,272.2,272.1,272.1,10
20111201|2011-05-26 08:30,26,272.6,273.4,271.7,271.7,18
20111201|2011-05-26 09:00,26,271,271,269.5,269.9,54
20111201|2011-05-26 09:30,26,270.3,270.55,270.3,270.5,5
20111201|2011-05-26 10:00,26,270.5,270.5,270.2,270.45,52
20111201|2011-05-26 10:30,26,271.25,272.65,271.25,272.35,16
20111201|2011-05-26 11:30,26,272.6,272.9,272.6,272.9,9
20111201|2011-05-26 12:00,26,272.6,272.75,272.2,272.65,30
20111201|2011-05-26 12:30,26,273,273,273,273,20
20111201|2011-05-27 02:30,27,273.9,274.15,273.4,273.4,23
20111201|2011-05-27 03:00,27,273.4,273.4,273.2,273.2,7
20111201|2011-05-27 03:30,27,271.6,271.6,271.6,271.6,3
20111201|2011-05-27 04:00,27,271.9,271.9,271,271,2
20111201|2011-05-27 04:30,27,272.1,272.55,272.1,272.3,7
20111201|2011-05-27 05:00,27,272.55,272.8,272.55,272.8,21
20111201|2011-05-27 05:30,27,272.9,272.9,272.9,272.9,1
20111201|2011-05-27 07:00,27,273.7,275,273.7,275,21
20111201|2011-05-27 07:30,27,275.15,276.9,275.15,276.9,33
20111201|2011-05-27 08:00,27,275.5,276,275.25,275.35,25
20111201|2011-05-27 08:30,27,275,275.4,275,275.4,17
20111201|2011-05-27 09:00,27,274.1,274.25,273.5,273.9,20
20111201|2011-05-27 09:30,27,273.75,273.75,271.5,271.5,50
20111201|2011-05-27 10:00,27,271.5,271.6,270,270.85,53
20111201|2011-05-27 10:30,27,270.45,271.7,270.45,271.7,14
20111201|2011-05-27 11:00,27,271.6,272,271.6,271.7,6
20111201|2011-05-27 11:30,27,271.4,271.4,269.5,269.5,6
20111201|2011-05-27 12:00,27,270.5,271.45,270.3,271.2,70
20111201|2011-05-27 12:30,27,271.6,271.6,270.5,271.6,34
20111201|2011-05-31 02:30,31,271.6,272.5,271.6,272.5,19
20111201|2011-05-31 03:00,31,273.35,273.35,273,273,46
20111201|2011-05-31 03:30,31,273.2,274.5,273.2,274.5,15
20111201|2011-05-31 04:00,31,274.3,274.3,274.3,274.3,6
20111201|2011-05-31 04:30,31,274.9,275,274.3,274.3,9
20111201|2011-05-31 05:30,31,274,274.75,274,274.65,32
20111201|2011-05-31 06:00,31,274.65,274.75,274.65,274.75,4
20111201|2011-05-31 06:30,31,274.75,274.85,274.5,274.5,37
20111201|2011-05-31 07:00,31,274.05,274.15,273.35,273.35,17
20111201|2011-05-31 07:30,31,273.3,273.3,272.05,272.55,16
20111201|2011-05-31 08:00,31,273,273,272.15,272.15,37
20111201|2011-05-31 08:30,31,272.55,274.15,271.7,274.15,19
20111201|2011-05-31 09:00,31,272.9,272.95,272.2,272.8,15
20111201|2011-05-31 09:30,31,273.2,275.05,273.2,273.75,25
20111201|2011-05-31 10:00,31,273.2,273.3,273.2,273.25,10
20111201|2011-05-31 10:30,31,272.9,272.9,272.8,272.8,7
20111201|2011-05-31 11:00,31,272.9,273.3,272.8,272.8,10
20111201|2011-05-31 11:30,31,273.1,273.1,273.1,273.1,1
20111201|2011-05-31 12:00,31,272.55,272.8,271.15,272.15,45
20111201|2011-05-31 12:30,31,271.5,271.6,270.9,271,13
20111201|2011-06-01 02:30,1,271.9,271.9,271.35,271.65,10
20111201|2011-06-01 03:00,1,271.9,271.9,271.25,271.25,3
20111201|2011-06-01 03:30,1,271.35,271.35,271.2,271.2,6
20111201|2011-06-01 04:00,1,270.5,270.7,270.25,270.25,12
20111201|2011-06-01 04:30,1,270.55,270.55,270.55,270.55,8
20111201|2011-06-01 05:30,1,271.2,271.2,271.2,271.2,6
20111201|2011-06-01 06:00,1,271.05,271.05,271.05,271.05,3
20111201|2011-06-01 06:30,1,271.1,271.1,270.75,270.75,7
20111201|2011-06-01 07:00,1,271.1,271.1,269.9,269.9,32
20111201|2011-06-01 07:30,1,269.9,269.95,268.5,269.35,194
20111201|2011-06-01 08:00,1,269.25,269.6,268.95,269.4,43
20111201|2011-06-01 08:30,1,269.45,270.15,264.4,264.7,307
20111201|2011-06-01 09:00,1,265.25,265.4,264.65,265.3,57
20111201|2011-06-01 09:30,1,265.25,265.75,265.05,265.5,76
20111201|2011-06-01 10:00,1,265.5,266.6,265.45,266.6,40
20111201|2011-06-01 10:30,1,266.45,267.1,266.45,267.1,3
20111201|2011-06-01 11:00,1,265.3,265.3,263.75,263.95,31
20111201|2011-06-01 11:30,1,264.3,264.8,263.8,263.9,31
20111201|2011-06-01 12:00,1,264.2,264.2,263.3,263.4,29
20111201|2011-06-01 12:30,1,263.45,263.45,262.9,262.95,71
20111201|2011-06-02 02:30,2,263.25,263.6,263.25,263.6,36
20111201|2011-06-02 03:00,2,263.6,263.6,263.6,263.6,15
20111201|2011-06-02 03:30,2,263.95,264.2,263.95,264.2,6
20111201|2011-06-02 05:30,2,263.45,263.45,262.5,262.5,21
20111201|2011-06-02 06:00,2,262.25,262.25,261.95,262.25,44
20111201|2011-06-02 06:30,2,261.65,261.65,261.65,261.65,2
20111201|2011-06-02 07:00,2,261.7,261.95,261.35,261.35,9
20111201|2011-06-02 07:30,2,261.7,261.95,261.6,261.6,3
20111201|2011-06-02 08:00,2,261.95,261.95,261.75,261.75,7
20111201|2011-06-02 08:30,2,263.35,263.35,262.85,263.35,12
20111201|2011-06-02 09:00,2,263.4,265,263,265,18
20111201|2011-06-02 09:30,2,264.7,265.9,264.7,265.55,97
20111201|2011-06-02 10:00,2,265.6,265.6,264.05,264.05,25
20111201|2011-06-02 10:30,2,264.1,264.45,264.1,264.45,12
20111201|2011-06-02 11:00,2,264.4,264.4,264.4,264.4,1
20111201|2011-06-02 12:00,2,265.3,269.25,265.3,269.25,57
20111201|2011-06-02 12:30,2,270,270.1,269.1,269.9,11
20111201|2011-06-03 02:30,3,269.1,272,268.95,272,16
20111201|2011-06-03 03:00,3,272.25,272.25,271,271,2
20111201|2011-06-03 04:00,3,271.5,271.5,271.3,271.3,8
20111201|2011-06-03 04:30,3,270.05,270.05,269.95,270,6
20111201|2011-06-03 05:30,3,269.75,269.75,269.65,269.65,12
20111201|2011-06-03 06:00,3,269.2,269.2,269.15,269.15,4
20111201|2011-06-03 06:30,3,268.95,268.95,268.7,268.85,24
20111201|2011-06-03 07:00,3,268.3,268.45,268.3,268.45,3
20111201|2011-06-03 07:30,3,267.85,267.85,265.5,266.35,33
20111201|2011-06-03 08:00,3,265.15,267.45,264.8,267.05,24
20111201|2011-06-03 08:30,3,269.55,276.35,269.55,276,114
20111201|2011-06-03 09:00,3,277,281.6,276.2,278,147
20111201|2011-06-03 09:30,3,277.9,278,274.75,276,73
20111201|2011-06-03 10:00,3,276.15,277.15,276.15,276.35,14
20111201|2011-06-03 10:30,3,276.45,278.1,276.45,278.1,98
20111201|2011-06-03 11:00,3,278.65,279.35,278.35,278.65,29
20111201|2011-06-03 11:30,3,278.8,279.25,277.6,278,31
20111201|2011-06-03 12:00,3,279.15,279.6,278.4,278.95,62
20111201|2011-06-03 12:30,3,277.6,277.8,277.4,277.8,4
20111201|2011-06-06 02:30,6,276.15,277,275.65,276.75,12
20111201|2011-06-06 03:00,6,276.05,276.05,276.05,276.05,1
20111201|2011-06-06 03:30,6,276.2,276.2,276.2,276.2,1
20111201|2011-06-06 04:00,6,276.1,276.75,276.1,276.75,21
20111201|2011-06-06 04:30,6,276.5,277.4,276.35,276.35,5
20111201|2011-06-06 06:30,6,276.5,276.6,276.5,276.6,6
20111201|2011-06-06 07:00,6,275.35,275.85,275.3,275.85,14
20111201|2011-06-06 07:30,6,275.4,275.4,273.65,273.65,4
20111201|2011-06-06 08:00,6,274.7,275.85,274.65,275,30
20111201|2011-06-06 08:30,6,274.95,274.95,269.5,269.5,41
20111201|2011-06-06 09:00,6,269.95,271,269.95,270.2,58
20111201|2011-06-06 09:30,6,270.25,270.95,270.1,270.6,41
20111201|2011-06-06 10:00,6,270.7,271,270.35,270.85,19
20111201|2011-06-06 10:30,6,271.5,271.5,270.85,270.85,8
20111201|2011-06-06 11:00,6,271,271,268.85,269.1,43
20111201|2011-06-06 11:30,6,269.2,269.4,268.1,269.25,40
20111201|2011-06-06 12:00,6,269.3,269.6,267.6,267.6,39
20111201|2011-06-06 12:30,6,267.8,268.45,267.8,267.8,25
20111201|2011-06-07 02:30,7,267.7,269.9,267.7,269.9,20
20111201|2011-06-07 03:00,7,269.65,269.65,269.5,269.5,4
20111201|2011-06-07 03:30,7,270,270.7,270,270.7,4
20111201|2011-06-07 04:00,7,270.5,270.6,270.5,270.6,4
20111201|2011-06-07 04:30,7,269.85,269.85,269.85,269.85,2
20111201|2011-06-07 05:00,7,270.65,271.5,270.65,271.5,3
20111201|2011-06-07 05:30,7,271.4,271.45,271.4,271.45,2
20111201|2011-06-07 06:00,7,269.6,269.6,269,269,21
20111201|2011-06-07 06:30,7,269.8,269.8,269.8,269.8,1
20111201|2011-06-07 07:00,7,269,271.4,268.45,270.95,15
20111201|2011-06-07 07:30,7,272,272,271.65,271.65,7
20111201|2011-06-07 08:00,7,272.2,273.2,272.2,273.2,5
20111201|2011-06-07 08:30,7,271.9,271.9,269.5,269.5,7
20111201|2011-06-07 09:00,7,270.45,271.15,270.45,271,11
20111201|2011-06-07 09:30,7,272,272.25,270.8,270.8,9
20111201|2011-06-07 10:00,7,270.7,270.7,270.65,270.65,3
20111201|2011-06-07 10:30,7,271.3,272.05,271.3,272.05,2
20111201|2011-06-07 11:00,7,271.75,272.1,271.4,271.85,12
20111201|2011-06-07 11:30,7,271.85,272,271.65,272,3
20111201|2011-06-07 12:00,7,271.2,272.3,270.35,270.8,40
20111201|2011-06-07 12:30,7,270.3,270.6,270.3,270.35,6
20111201|2011-06-08 02:30,8,272,272,270.9,270.9,2
20111201|2011-06-08 03:00,8,269.9,270.2,269.9,269.9,13
20111201|2011-06-08 03:30,8,269.75,269.75,269.65,269.65,5
20111201|2011-06-08 04:00,8,268.75,268.75,268.75,268.75,1
20111201|2011-06-08 05:00,8,269.7,269.7,269.7,269.7,2
20111201|2011-06-08 06:00,8,269.75,269.9,269.75,269.9,3
20111201|2011-06-08 06:30,8,269.7,269.7,269.7,269.7,1
20111201|2011-06-08 07:00,8,269.45,270.1,269.45,269.5,17
20111201|2011-06-08 07:30,8,268.95,268.95,265.95,267.35,44
20111201|2011-06-08 08:00,8,267.65,270.3,267.55,269.95,28
20111201|2011-06-08 08:30,8,269.8,269.8,268.65,269.4,14
20111201|2011-06-08 09:00,8,268.65,269.5,268.5,269.5,9
20111201|2011-06-08 09:30,8,269.1,269.2,268.9,269.05,5
20111201|2011-06-08 10:00,8,269.25,269.25,269.25,269.25,1
20111201|2011-06-08 10:30,8,269.35,270.55,268.85,269.9,38
20111201|2011-06-08 11:00,8,270.25,270.4,269.95,270,7
20111201|2011-06-08 11:30,8,270.1,270.8,269.85,270.65,17
20111201|2011-06-08 12:00,8,270.9,271.25,270.6,270.9,59
20111201|2011-06-08 12:30,8,270.9,271.4,270.9,271.4,36
20111201|2011-06-09 02:30,9,271.55,272.1,271.55,272.1,4
20111201|2011-06-09 03:00,9,272.5,272.8,272,272,3
20111201|2011-06-09 06:00,9,272.5,272.7,272.45,272.7,5
20111201|2011-06-09 06:30,9,272.55,273.3,272.55,273.3,4
20111201|2011-06-09 07:00,9,273.3,273.45,273,273,6
20111201|2011-06-09 07:30,9,273.05,275,273,275,65
20111201|2011-06-09 08:00,9,274.8,275.1,273.9,273.9,16
20111201|2011-06-09 08:30,9,273.9,274.2,273.7,274.2,13
20111201|2011-06-09 09:00,9,273.65,273.75,273.65,273.75,2
20111201|2011-06-09 09:30,9,273.75,273.75,273.7,273.7,6
20111201|2011-06-09 10:00,9,272,273.5,272,273.5,8
20111201|2011-06-09 10:30,9,273.7,275.35,273.7,275.3,31
20111201|2011-06-09 11:00,9,274.35,275.9,274.05,274.05,29
20111201|2011-06-09 11:30,9,274.4,274.4,274.4,274.4,6
20111201|2011-06-09 12:00,9,274.9,274.9,274.05,274.25,10
20111201|2011-06-09 12:30,9,274.55,274.9,274.55,274.75,25
20111201|2011-06-10 02:30,10,274.15,275.6,274.15,275.45,8
20111201|2011-06-10 03:00,10,274.95,274.95,274.95,274.95,6
20111201|2011-06-10 03:30,10,275,275,275,275,4
20111201|2011-06-10 04:00,10,275,275.65,275,275.65,12
20111201|2011-06-10 04:30,10,274.65,274.65,274.65,274.65,4
20111201|2011-06-10 05:30,10,274.95,274.95,274.95,274.95,2
20111201|2011-06-10 06:00,10,274.9,275,274.7,275,4
20111201|2011-06-10 06:30,10,275.85,276.05,275.85,276.05,4
20111201|2011-06-10 07:00,10,275.2,275.2,274.45,274.45,5
20111201|2011-06-10 07:30,10,273.6,273.8,271.75,271.8,18
20111201|2011-06-10 08:00,10,272.5,272.5,272.5,272.5,5
20111201|2011-06-10 08:30,10,270.5,270.8,270,270,39
20111201|2011-06-10 09:00,10,269.1,269.95,269.1,269.95,17
20111201|2011-06-10 09:30,10,269.2,269.55,269.1,269.1,9
20111201|2011-06-10 10:00,10,269.4,269.6,269.4,269.6,9
20111201|2011-06-10 10:30,10,269.75,269.75,269.75,269.75,12
20111201|2011-06-10 11:00,10,269.75,270.3,269.75,270.3,4
20111201|2011-06-10 11:30,10,271,271.15,270.4,270.4,10
20111201|2011-06-10 12:00,10,271.1,272.9,271.1,272.25,66
20111201|2011-06-10 12:30,10,272.45,272.6,272.4,272.6,17
20111201|2011-06-13 02:30,13,270,271.35,270,271.15,3
20111201|2011-06-13 03:00,13,270.35,270.95,270.25,270.8,11
20111201|2011-06-13 03:30,13,270.5,270.5,270.5,270.5,10
20111201|2011-06-13 04:00,13,270.4,270.4,270.1,270.1,10
20111201|2011-06-13 04:30,13,269.55,269.55,269,269,45
20111201|2011-06-13 05:30,13,269.5,269.5,269.25,269.25,6
20111201|2011-06-13 07:00,13,271.45,271.45,271.35,271.35,2
20111201|2011-06-13 07:30,13,271.45,272.55,271.45,272.55,37
20111201|2011-06-13 08:00,13,272.55,277.15,272.55,276.9,92
20111201|2011-06-13 08:30,13,276.8,276.95,276.35,276.95,15
20111201|2011-06-13 09:00,13,277.2,277.5,275.9,277.5,24
20111201|2011-06-13 09:30,13,277.5,277.5,276.25,276.25,33
20111201|2011-06-13 10:00,13,276.45,276.9,276.05,276.9,13
20111201|2011-06-13 10:30,13,276.5,276.75,275.15,275.5,21
20111201|2011-06-13 11:00,13,275.7,275.7,275.15,275.15,5
20111201|2011-06-13 11:30,13,275.1,275.5,274.75,274.75,6
20111201|2011-06-13 12:00,13,273.9,274.8,273.9,274.3,46
20111201|2011-06-13 12:30,13,275.25,275.25,275,275.15,22
20111201|2011-06-14 02:30,14,274.5,275.55,274.5,275.45,10
20111201|2011-06-14 03:00,14,274.35,274.45,274.35,274.35,3
20111201|2011-06-14 03:30,14,274.35,274.45,274.35,274.4,8
20111201|2011-06-14 04:00,14,275.25,275.25,275.25,275.25,1
20111201|2011-06-14 04:30,14,275.2,275.2,275.2,275.2,1
20111201|2011-06-14 05:00,14,274.7,274.7,274.7,274.7,1
20111201|2011-06-14 05:30,14,275,275,273,273,6
20111201|2011-06-14 06:00,14,273,273.4,273,273.35,21
20111201|2011-06-14 06:30,14,273.2,274.45,273.2,274.45,2
20111201|2011-06-14 07:00,14,275.4,276.2,275.4,275.8,13
20111201|2011-06-14 07:30,14,275.2,276.3,274.65,275.3,16
20111201|2011-06-14 08:00,14,273.85,274.7,273.8,274.05,31
20111201|2011-06-14 08:30,14,274.1,274.5,274.1,274.5,2
20111201|2011-06-14 09:00,14,274.4,275.5,274.4,275.5,17
20111201|2011-06-14 09:30,14,275.95,276.5,274.3,274.4,23
20111201|2011-06-14 10:00,14,274.3,274.6,273.5,274.6,20
20111201|2011-06-14 10:30,14,274.55,276,274.55,275.8,36
20111201|2011-06-14 11:00,14,275.85,275.85,275.45,275.55,10
20111201|2011-06-14 11:30,14,274.9,275.1,274.9,275.1,4
20111201|2011-06-14 12:00,14,275.7,276.6,274.35,276.6,63
20111201|2011-06-14 12:30,14,276.6,276.6,275.4,275.75,23
20111201|2011-06-15 02:30,15,274.8,274.8,274.8,274.8,1
20111201|2011-06-15 03:00,15,275.9,276.1,275.9,276.1,15
20111201|2011-06-15 03:30,15,276.1,276.1,276.1,276.1,7
20111201|2011-06-15 04:00,15,276.1,276.7,276.1,276.7,57
20111201|2011-06-15 04:30,15,275.8,276.6,275.8,276.6,4
20111201|2011-06-15 06:30,15,275.8,275.8,274.8,274.8,8
20111201|2011-06-15 07:00,15,275,275,274.5,274.5,2
20111201|2011-06-15 07:30,15,274.4,274.4,273.45,273.65,7
20111201|2011-06-15 08:00,15,274.6,274.6,274.3,274.3,4
20111201|2011-06-15 08:30,15,274.6,275.5,274.6,275.45,24
20111201|2011-06-15 09:00,15,274.8,275.1,274.8,275.1,3
20111201|2011-06-15 09:30,15,274.95,274.95,274.6,274.65,5
20111201|2011-06-15 10:00,15,274.7,275,274.1,275,138
20111201|2011-06-15 10:30,15,274.2,274.2,273.6,273.6,84
20111201|2011-06-15 11:00,15,274.25,274.25,270,271.05,82
20111201|2011-06-15 11:30,15,271.85,272.4,271,271,9
20111201|2011-06-15 12:00,15,271.2,271.2,268.1,270.2,169
20111201|2011-06-15 12:30,15,270.15,270.35,269.2,270.35,59
20111201|2011-06-16 02:30,16,270.1,271.7,269.35,271.7,18
20111201|2011-06-16 03:00,16,271.05,271.6,271.05,271.6,3
20111201|2011-06-16 03:30,16,271.6,271.7,270,270,3
20111201|2011-06-16 04:00,16,270.4,270.4,269.65,269.65,13
20111201|2011-06-16 04:30,16,269.8,269.95,269.8,269.95,2
20111201|2011-06-16 05:00,16,269.95,269.95,268.9,268.9,53
20111201|2011-06-16 05:30,16,268.3,268.3,267.55,267.75,103
20111201|2011-06-16 06:00,16,268.75,268.75,268.75,268.75,2
20111201|2011-06-16 06:30,16,268.05,268.15,268.05,268.15,2
20111201|2011-06-16 07:00,16,268.1,268.35,266.8,267.4,63
20111201|2011-06-16 07:30,16,267.9,267.9,266.55,266.85,57
20111201|2011-06-16 08:00,16,266.9,267.6,264.85,265.2,154
20111201|2011-06-16 08:30,16,265.1,265.6,265.1,265.25,54
20111201|2011-06-16 09:00,16,265.5,266.45,265.3,265.4,24
20111201|2011-06-16 09:30,16,265.45,266.5,265.45,266.5,36
20111201|2011-06-16 10:00,16,266.6,266.65,265.6,265.6,141
20111201|2011-06-16 10:30,16,266.45,266.5,266,266.1,49
20111201|2011-06-16 11:00,16,266.9,267.75,266.55,266.7,29
20111201|2011-06-16 11:30,16,266,266.2,266,266,24
20111201|2011-06-16 12:00,16,265.5,266.5,264.85,265.35,104
20111201|2011-06-16 12:30,16,265,265.55,265,265.45,228
20111201|2011-06-17 02:30,17,265.5,265.5,264.55,264.55,41
20111201|2011-06-17 03:00,17,264.9,264.9,264.55,264.55,2
20111201|2011-06-17 03:30,17,264.45,264.45,264.2,264.25,13
20111201|2011-06-17 04:00,17,265.5,265.75,265.5,265.75,22
20111201|2011-06-17 04:30,17,265.6,265.85,264.55,264.55,18
20111201|2011-06-17 05:00,17,265.85,266.55,265.85,266.55,52
20111201|2011-06-17 05:30,17,266.6,267.2,266.6,267.2,12
20111201|2011-06-17 06:00,17,266.65,266.65,266.55,266.65,4
20111201|2011-06-17 06:30,17,267,268,267,268,8
20111201|2011-06-17 07:30,17,267.9,267.9,267.4,267.55,5
20111201|2011-06-17 08:00,17,267.2,267.65,266.35,266.85,94
20111201|2011-06-17 08:30,17,266.3,266.3,261.8,262.3,113
20111201|2011-06-17 09:00,17,262.3,262.9,262.3,262.5,38
20111201|2011-06-17 09:30,17,262.4,262.5,256.9,257.75,863
20111201|2011-06-17 10:00,17,257.3,259.3,257.3,259.15,303
20111201|2011-06-17 10:30,17,259,259.1,258.5,258.5,82
20111201|2011-06-17 11:00,17,258.55,258.55,257.5,258,112
20111201|2011-06-17 11:30,17,258.35,258.35,257.05,257.05,67
20111201|2011-06-17 12:00,17,257.55,257.55,256.5,256.7,99
20111201|2011-06-17 12:30,17,257.2,257.35,257,257.25,26
20111201|2011-06-20 02:30,20,256.7,257.1,256,256.25,40
20111201|2011-06-20 03:00,20,255.9,255.9,255,255.15,49
20111201|2011-06-20 03:30,20,255.2,255.5,255.2,255.5,17
20111201|2011-06-20 04:00,20,255.5,256.2,255.45,256.15,34
20111201|2011-06-20 04:30,20,255.9,256,255.9,256,2
20111201|2011-06-20 06:00,20,255.8,255.95,255.8,255.95,2
20111201|2011-06-20 07:00,20,255.3,255.45,255,255.45,25
20111201|2011-06-20 07:30,20,255.6,256.65,254.7,254.95,38
20111201|2011-06-20 08:00,20,254.95,255.6,254.1,254.1,86
20111201|2011-06-20 08:30,20,254.5,256.2,254.25,254.3,48
20111201|2011-06-20 09:00,20,254,254,251.75,252.65,306
20111201|2011-06-20 09:30,20,252.85,253,251.45,251.75,131
20111201|2011-06-20 10:00,20,252,253,251.65,253,48
20111201|2011-06-20 10:30,20,252.8,252.8,252,252.4,38
20111201|2011-06-20 11:00,20,252.2,252.2,251.3,251.5,88
20111201|2011-06-20 11:30,20,252,252.35,251.8,252.3,7
20111201|2011-06-20 12:00,20,251.4,251.5,250.35,250.35,60
20111201|2011-06-20 12:30,20,250.7,250.8,250.45,250.65,44
20111201|2011-06-21 02:30,21,251.3,253.35,251.3,253.3,29
20111201|2011-06-21 03:00,21,253.05,253.1,252.6,252.6,14
20111201|2011-06-21 03:30,21,252.55,253,252.55,252.7,19
20111201|2011-06-21 04:00,21,253.2,253.3,252.95,252.95,9
20111201|2011-06-21 04:30,21,253.1,253.1,253.1,253.1,1
20111201|2011-06-21 05:00,21,252.7,253.7,252.7,253.25,14
20111201|2011-06-21 05:30,21,253.3,253.65,253.2,253.2,16
20111201|2011-06-21 06:00,21,252.8,252.8,252.25,252.65,9
20111201|2011-06-21 06:30,21,252,252.8,252,252.15,7
20111201|2011-06-21 07:00,21,251.7,252.3,251.7,251.8,54
20111201|2011-06-21 07:30,21,251.45,253,249.9,252.55,163
20111201|2011-06-21 08:00,21,253,253,251.1,251.4,21
20111201|2011-06-21 08:30,21,251.2,251.4,250.45,250.5,11
20111201|2011-06-21 09:00,21,250.85,253,250.35,252.5,142
20111201|2011-06-21 09:30,21,252.5,254.15,252.4,252.5,65
20111201|2011-06-21 10:00,21,252.4,252.75,252.4,252.75,22
20111201|2011-06-21 10:30,21,254.1,254.1,252.5,252.85,60
20111201|2011-06-21 11:00,21,252.65,253.65,252.6,253.05,43
20111201|2011-06-21 11:30,21,252.75,252.75,251.55,251.55,11
20111201|2011-06-21 12:00,21,251.55,251.85,251.05,251.1,32
20111201|2011-06-21 12:30,21,250.95,251.3,250.9,251.3,22
20111201|2011-06-22 02:30,22,252,253,252,253,38
20111201|2011-06-22 03:00,22,252.15,252.45,252.15,252.45,2
20111201|2011-06-22 03:30,22,252,252,252,252,7
20111201|2011-06-22 04:30,22,252.45,252.45,252,252,5
20111201|2011-06-22 05:00,22,251.2,251.5,251,251.45,32
20111201|2011-06-22 05:30,22,250.4,250.75,250.4,250.4,15
20111201|2011-06-22 06:00,22,250.3,250.5,250,250.5,17
20111201|2011-06-22 06:30,22,251.5,251.55,251.45,251.45,4
20111201|2011-06-22 07:00,22,251.2,252.15,251.2,252.15,18
20111201|2011-06-22 07:30,22,252,252.1,251.05,251.1,18
20111201|2011-06-22 08:00,22,250.4,250.4,249.25,250,82
20111201|2011-06-22 08:30,22,250.2,251.45,250.2,251.35,6
20111201|2011-06-22 09:00,22,252,252,251.3,251.3,4
20111201|2011-06-22 09:30,22,251.8,251.85,251.35,251.8,24
20111201|2011-06-22 10:00,22,251.95,252.1,251.05,251.05,42
20111201|2011-06-22 10:30,22,251.25,251.25,251.05,251.15,10
20111201|2011-06-22 11:00,22,251.1,251.15,249.85,250.25,119
20111201|2011-06-22 11:30,22,249.95,250.05,249.9,249.9,26
20111201|2011-06-22 12:00,22,249.9,250.75,248.9,250.75,222
20111201|2011-06-22 12:30,22,251,252.2,251,252.2,29
20111201|2011-06-23 02:30,23,251.15,251.6,250.6,251.6,15
20111201|2011-06-23 03:00,23,251.65,252.3,251.35,252,26
20111201|2011-06-23 03:30,23,252,252.5,251.9,252.2,27
20111201|2011-06-23 04:00,23,252.5,253,252,252,20
20111201|2011-06-23 04:30,23,252.3,252.3,251.95,252,8
20111201|2011-06-23 05:00,23,251.5,251.5,250.7,250.7,25
20111201|2011-06-23 05:30,23,251,251.15,250.9,251.15,9
20111201|2011-06-23 06:00,23,251,251.5,251,251.2,9
20111201|2011-06-23 06:30,23,251.5,252.05,251.45,251.6,85
20111201|2011-06-23 07:00,23,251.5,251.5,249,250.3,126
20111201|2011-06-23 07:30,23,249.9,250.15,247.25,249.1,248
20111201|2011-06-23 08:00,23,249.05,249.05,247.05,247.95,209
20111201|2011-06-23 08:30,23,247.75,247.85,246.4,247.1,159
20111201|2011-06-23 09:00,23,246.75,247.4,246,246.35,233
20111201|2011-06-23 09:30,23,246.25,247.15,245.8,247,68
20111201|2011-06-23 10:00,23,246.7,247.65,246.6,247.65,31
20111201|2011-06-23 10:30,23,247.55,249.6,247.55,248.85,111
20111201|2011-06-23 11:00,23,248.1,248.3,248,248.05,37
20111201|2011-06-23 11:30,23,248.15,251.25,248.15,250.1,15
20111201|2011-06-23 12:00,23,251.2,255,251.2,253,49
20111201|2011-06-23 12:30,23,253.75,255.55,253.75,255.55,8
20111201|2011-06-24 02:30,24,253.3,255.05,253.3,255,19
20111201|2011-06-24 03:00,24,254.6,254.6,254,254,7
20111201|2011-06-24 03:30,24,254.95,254.95,254.55,254.55,17
20111201|2011-06-24 04:00,24,255,255.65,255,255.65,6
20111201|2011-06-24 04:30,24,255.85,256.25,255.85,256.05,10
20111201|2011-06-24 05:00,24,255.65,256.15,255.6,256,23
20111201|2011-06-24 05:30,24,255.5,255.55,255.2,255.3,18
20111201|2011-06-24 06:00,24,255.2,255.2,255,255,27
20111201|2011-06-24 06:30,24,255.35,255.35,254.95,255,13
20111201|2011-06-24 07:00,24,254.1,254.4,253.5,253.5,26
20111201|2011-06-24 07:30,24,253.4,254.55,251.7,252.65,65
20111201|2011-06-24 08:00,24,252.2,252.55,249.8,250.75,68
20111201|2011-06-24 08:30,24,250.6,251,249.95,250.4,56
20111201|2011-06-24 09:00,24,250.5,252.5,250.5,251.9,93
20111201|2011-06-24 09:30,24,251.9,251.9,251.2,251.6,69
20111201|2011-06-24 10:00,24,251.75,253.2,251.7,253,71
20111201|2011-06-24 10:30,24,253.25,254.35,253,254.2,41
20111201|2011-06-24 11:00,24,254.1,255.65,254.1,255.2,101
20111201|2011-06-24 11:30,24,255.05,255.2,253,253.5,29
20111201|2011-06-24 12:00,24,254.45,255.4,254.15,254.3,27
20111201|2011-06-24 12:30,24,254.45,255.9,254.25,255.9,80
20111201|2011-06-27 02:30,27,254.5,256.1,254.5,255.5,32
20111201|2011-06-27 03:00,27,256,256,255.5,255.55,22
20111201|2011-06-27 03:30,27,255.65,255.65,255.5,255.5,38
20111201|2011-06-27 04:00,27,254.9,254.9,254.9,254.9,5
20111201|2011-06-27 04:30,27,254.9,254.9,254.9,254.9,1
20111201|2011-06-27 05:00,27,254.85,254.85,254.55,254.85,7
20111201|2011-06-27 05:30,27,255.35,255.35,255.35,255.35,4
20111201|2011-06-27 06:00,27,255.5,255.5,255.5,255.5,2
20111201|2011-06-27 06:30,27,256.3,256.6,255.5,256,27
20111201|2011-06-27 07:00,27,255.6,256.5,255.5,256.5,46
20111201|2011-06-27 07:30,27,255.95,255.95,254.4,254.9,184
20111201|2011-06-27 08:00,27,254.85,255.4,253.4,253.95,108
20111201|2011-06-27 08:30,27,254.05,254.05,251.5,252.05,116
20111201|2011-06-27 09:00,27,252.4,253.6,252.4,253.6,67
20111201|2011-06-27 09:30,27,253.8,255.7,253.8,255.5,42
20111201|2011-06-27 10:00,27,255.75,256.5,254.2,254.6,74
20111201|2011-06-27 10:30,27,254.45,255.95,254.45,255.95,28
20111201|2011-06-27 11:00,27,255.75,255.75,255.05,255.75,22
20111201|2011-06-27 11:30,27,255.15,255.15,254.5,254.5,7
20111201|2011-06-27 12:00,27,254.25,255.3,254.05,254.9,143
20111201|2011-06-27 12:30,27,254.85,255.3,254.45,255,150
20111201|2011-06-28 02:30,28,254.85,255.75,254.85,255.5,11
20111201|2011-06-28 03:00,28,255.3,255.3,255.3,255.3,2
20111201|2011-06-28 03:30,28,255.3,255.3,255,255,11
20111201|2011-06-28 04:00,28,254.3,254.65,254.3,254.65,3
20111201|2011-06-28 04:30,28,254.75,254.75,254.75,254.75,1
20111201|2011-06-28 05:00,28,254.55,255.5,254.45,254.95,55
20111201|2011-06-28 05:30,28,256,256.6,256,256.55,10
20111201|2011-06-28 06:30,28,256.9,257.85,256.9,257.85,5
20111201|2011-06-28 07:00,28,257.3,260.5,257.3,259.55,115
20111201|2011-06-28 07:30,28,259.2,262.2,258.85,259.45,230
20111201|2011-06-28 08:00,28,259.25,259.85,259.1,259.55,87
20111201|2011-06-28 08:30,28,259.55,259.8,259.5,259.6,36
20111201|2011-06-28 09:00,28,259.8,262.15,259.75,262.15,70
20111201|2011-06-28 09:30,28,262.25,262.25,260.75,261.4,41
20111201|2011-06-28 10:00,28,261.1,261.1,260.25,260.8,19
20111201|2011-06-28 10:30,28,260.9,261.5,260.65,261.5,44
20111201|2011-06-28 11:00,28,261.5,262.2,261.5,262.2,38
20111201|2011-06-28 11:30,28,262.2,262.5,261.65,261.65,61
20111201|2011-06-28 12:00,28,262.2,262.4,261.85,262.25,66
20111201|2011-06-28 12:30,28,262.3,262.3,261.9,261.9,129
20111201|2011-06-29 02:30,29,262.45,262.45,261.55,261.95,14
20111201|2011-06-29 03:00,29,262.5,263,262.5,263,7
20111201|2011-06-29 03:30,29,263.25,263.25,261.7,261.7,43
20111201|2011-06-29 04:00,29,262.1,262.1,261.4,261.4,3
20111201|2011-06-29 05:00,29,262.5,263,262.5,263,18
20111201|2011-06-29 05:30,29,263,263,263,263,2
20111201|2011-06-29 06:00,29,262.85,262.85,262.45,262.75,8
20111201|2011-06-29 06:30,29,263,264.45,263,263.9,43
20111201|2011-06-29 07:00,29,264.1,264.95,264,264.2,20
20111201|2011-06-29 07:30,29,263.75,264.25,261,261.6,116
20111201|2011-06-29 08:00,29,261.5,261.75,256,257.7,128
20111201|2011-06-29 08:30,29,258,259.7,257.45,259.05,222
20111201|2011-06-29 09:00,29,259.25,259.75,258.25,258.75,81
20111201|2011-06-29 09:30,29,258.75,260.65,258.75,259.25,50
20111201|2011-06-29 10:00,29,259.25,261.95,258.75,261.95,54
20111201|2011-06-29 10:30,29,261.85,262,260.15,260.4,8
20111201|2011-06-29 11:00,29,260,260.75,260,260.15,3
20111201|2011-06-29 11:30,29,260.5,261,260.5,261,2
20111201|2011-06-29 12:00,29,261.15,264.35,261.15,264.35,88
20111201|2011-06-29 12:30,29,264.25,266.25,263.6,266.25,163
20111201|2011-06-30 02:30,30,265.3,265.7,264.7,265.5,33
20111201|2011-06-30 03:00,30,265.1,265.45,264.75,265.45,15
20111201|2011-06-30 03:30,30,264.75,265.8,264.75,265.8,9
20111201|2011-06-30 04:00,30,265.5,265.5,265.5,265.5,1
20111201|2011-06-30 04:30,30,265.55,265.6,265.5,265.55,5
20111201|2011-06-30 05:00,30,266,268,265.95,267.95,206
20111201|2011-06-30 05:30,30,267.9,269.65,267.9,268.85,244
20111201|2011-06-30 06:00,30,268.85,270.15,268.85,269.25,86
20111201|2011-06-30 06:30,30,269.25,269.55,268.4,269.55,238
20111201|2011-06-30 07:00,30,269.75,270,268,268.5,87
20111201|2011-06-30 07:30,30,268.45,268.45,266.7,267.45,75
20111201|2011-06-30 08:00,30,267.15,268.7,267.15,267.8,121
20111201|2011-06-30 08:30,30,267.5,268,266.95,267.5,91
20111201|2011-06-30 09:00,30,267.5,268.2,266.25,267.5,53
20111201|2011-06-30 09:30,30,267.05,267.05,265.35,265.35,33
20111201|2011-06-30 10:00,30,266,268.2,266,268.2,67
20111201|2011-06-30 10:30,30,268.2,268.2,267.45,267.45,16
20111201|2011-06-30 11:00,30,267.25,268.2,267.15,267.95,36
20111201|2011-06-30 11:30,30,267.4,268.9,267.4,268.15,46
20111201|2011-06-30 12:00,30,268.5,269.25,267.7,268.95,77
20111201|2011-06-30 12:30,30,268,268.25,267.95,267.95,44
20111201|2011-07-01 02:30,1,267.5,269,267.5,267.85,23
20111201|2011-07-01 03:00,1,267.5,267.75,265.5,265.5,8
20111201|2011-07-01 03:30,1,266.2,266.3,266.2,266.3,4
20111201|2011-07-01 04:00,1,266.35,266.9,266.35,266.9,7
20111201|2011-07-01 05:00,1,266.1,266.55,266.1,266.4,5
20111201|2011-07-01 05:30,1,265.85,266.2,265.85,266.2,6
20111201|2011-07-01 06:00,1,265.05,266.45,265,266.45,22
20111201|2011-07-01 06:30,1,266.75,267,266.1,266.1,61
20111201|2011-07-01 07:00,1,266.1,266.1,265.3,265.3,40
20111201|2011-07-01 07:30,1,265.4,265.5,262,263.1,130
20111201|2011-07-01 08:00,1,262.85,264.25,262.75,263.95,90
20111201|2011-07-01 08:30,1,264,264,263,263.15,32
20111201|2011-07-01 09:00,1,263.2,264.4,262.65,264.2,41
20111201|2011-07-01 09:30,1,264,264.1,263.55,263.8,26
20111201|2011-07-01 10:00,1,263.75,264.5,263.75,264.5,15
20111201|2011-07-01 10:30,1,264.5,264.85,264,264.85,20
20111201|2011-07-01 11:00,1,265.3,265.8,264.9,265.1,21
20111201|2011-07-01 11:30,1,265.3,265.3,265.15,265.15,17
20111201|2011-07-01 12:00,1,265.1,268.1,265,268,83
20111201|2011-07-01 12:30,1,268.2,268.5,266.65,266.65,86
20111201|2011-07-05 02:30,5,265.5,265.75,265.25,265.25,10
20111201|2011-07-05 03:00,5,264,264.5,263.5,264.5,21
20111201|2011-07-05 03:30,5,264.1,264.1,263.9,263.9,5
20111201|2011-07-05 04:00,5,263.55,263.55,262.7,263.1,4
20111201|2011-07-05 04:30,5,263.8,264.8,263.8,264.8,6
20111201|2011-07-05 05:00,5,264.8,265,264.65,264.95,11
20111201|2011-07-05 05:30,5,265.15,265.45,265.15,265.35,6
20111201|2011-07-05 06:00,5,265.25,265.25,265.25,265.25,4
20111201|2011-07-05 06:30,5,264.6,264.6,263.95,263.95,2
20111201|2011-07-05 07:00,5,265,266.2,265,265.55,96
20111201|2011-07-05 07:30,5,265.1,268.45,265.05,268.45,217
20111201|2011-07-05 08:00,5,268.7,272.05,268.6,270.05,195
20111201|2011-07-05 08:30,5,270,271.05,270,270.65,34
20111201|2011-07-05 09:00,5,270.7,271,270.5,270.6,30
20111201|2011-07-05 09:30,5,271.1,271.1,270.75,270.75,20
20111201|2011-07-05 10:00,5,270.65,272.5,270.65,272.5,68
20111201|2011-07-05 10:30,5,272.15,272.3,271.25,271.3,35
20111201|2011-07-05 11:00,5,271.1,272.35,271.05,271.8,18
20111201|2011-07-05 11:30,5,271.65,272.15,271.35,272.15,12
20111201|2011-07-05 12:00,5,272.2,273.2,272.1,273.05,64
20111201|2011-07-05 12:30,5,273,273,272.3,272.45,53
20111201|2011-07-06 02:30,6,271.35,271.35,271,271,2
20111201|2011-07-06 03:00,6,270.5,270.85,270.5,270.85,3
20111201|2011-07-06 03:30,6,270.15,270.8,269.85,270.8,12
20111201|2011-07-06 04:00,6,270.5,271.95,270.5,271.95,6
20111201|2011-07-06 04:30,6,271.65,271.65,271,271.45,20
20111201|2011-07-06 05:00,6,271,271.45,270.85,271,16
20111201|2011-07-06 05:30,6,270.05,270.25,270,270,7
20111201|2011-07-06 06:00,6,269.9,270.5,269.4,269.55,34
20111201|2011-07-06 06:30,6,270,270.5,269.9,270.3,23
20111201|2011-07-06 07:00,6,271.2,271.2,269.1,269.75,72
20111201|2011-07-06 07:30,6,269.75,270.4,269.5,269.5,30
20111201|2011-07-06 08:00,6,270.25,271.3,270.05,271.1,38
20111201|2011-07-06 08:30,6,271.3,272.75,271.3,272.15,66
20111201|2011-07-06 09:00,6,271.7,272,269.8,270.6,52
20111201|2011-07-06 09:30,6,271.25,272.15,271.25,272.15,39
20111201|2011-07-06 10:00,6,271.55,271.7,270.95,271.55,34
20111201|2011-07-06 10:30,6,271.85,271.85,271.35,271.35,24
20111201|2011-07-06 11:00,6,271.3,271.3,270.25,270.85,29
20111201|2011-07-06 11:30,6,270.75,270.85,270.2,270.65,25
20111201|2011-07-06 12:00,6,270.75,271.25,270.5,270.55,81
20111201|2011-07-06 12:30,6,270.5,270.8,269.4,269.6,50
20111201|2011-07-07 02:30,7,269.4,270.35,269.4,270.35,11
20111201|2011-07-07 03:00,7,269.8,270,269.8,270,2
20111201|2011-07-07 04:00,7,270.2,270.5,270.2,270.5,5
20111201|2011-07-07 04:30,7,270.65,270.65,270.4,270.4,9
20111201|2011-07-07 05:00,7,270.4,270.45,270.1,270.3,30
20111201|2011-07-07 05:30,7,270.25,270.25,269.05,269.5,20
20111201|2011-07-07 06:00,7,269.5,270.1,269.5,269.8,18
20111201|2011-07-07 06:30,7,270,270.05,269.75,269.75,12
20111201|2011-07-07 07:00,7,270.05,271.5,269.85,271.5,41
20111201|2011-07-07 07:30,7,271.5,272,270.9,271.85,178
20111201|2011-07-07 08:00,7,271.8,272,270.25,270.5,78
20111201|2011-07-07 08:30,7,270.6,271.4,270.6,271.25,101
20111201|2011-07-07 09:00,7,271,272.7,270.85,272.35,86
20111201|2011-07-07 09:30,7,272,274.15,271.8,273.95,143
20111201|2011-07-07 10:00,7,274.05,274.75,273.5,273.5,66
20111201|2011-07-07 10:30,7,273.5,273.6,271.7,272,20
20111201|2011-07-07 11:00,7,272,272.85,271.5,272.35,87
20111201|2011-07-07 11:30,7,272.55,273.45,272.55,273.35,15
20111201|2011-07-07 12:00,7,273.5,273.75,271.6,271.9,57
20111201|2011-07-07 12:30,7,271.9,271.9,271,271,38
20111201|2011-07-08 02:30,8,272.05,272.05,271.85,271.85,9
20111201|2011-07-08 03:00,8,272.15,272.15,272.15,272.15,1
20111201|2011-07-08 04:00,8,271.5,271.5,271,271.1,6
20111201|2011-07-08 04:30,8,271.3,271.4,270.05,270.05,9
20111201|2011-07-08 05:00,8,271.5,271.5,271.5,271.5,2
20111201|2011-07-08 05:30,8,271.2,271.35,271.2,271.35,3
20111201|2011-07-08 06:00,8,271.7,271.75,271.7,271.75,2
20111201|2011-07-08 06:30,8,271.65,272.3,271.65,272.3,35
20111201|2011-07-08 07:00,8,272.5,272.6,272.05,272.6,176
20111201|2011-07-08 07:30,8,272.4,272.4,270,271.3,290
20111201|2011-07-08 08:00,8,272.05,273.5,271.45,272.45,60
20111201|2011-07-08 08:30,8,272.45,272.5,271.95,272.25,60
20111201|2011-07-08 09:00,8,272.25,272.3,269.05,269.1,299
20111201|2011-07-08 09:30,8,269.75,269.75,269.25,269.7,58
20111201|2011-07-08 10:00,8,269.7,269.7,267.6,269,46
20111201|2011-07-08 10:30,8,268.85,269.4,268.85,269,22
20111201|2011-07-08 11:00,8,269.25,269.4,268.1,268.9,29
20111201|2011-07-08 11:30,8,268.8,268.8,268.25,268.35,23
20111201|2011-07-08 12:00,8,268.4,268.95,266.5,266.5,154
20111201|2011-07-08 12:30,8,266.95,267,266.65,266.7,30
20111201|2011-07-11 02:30,11,266.2,266.2,264.9,265.2,109
20111201|2011-07-11 03:00,11,264.9,265.25,264.9,265.15,150
20111201|2011-07-11 03:30,11,265.55,265.55,265,265,5
20111201|2011-07-11 04:00,11,265.2,265.2,265.2,265.2,2
20111201|2011-07-11 04:30,11,265.2,265.25,265.05,265.2,12
20111201|2011-07-11 05:00,11,265,265.15,264.75,265.05,87
20111201|2011-07-11 05:30,11,265.15,265.15,265.15,265.15,1
20111201|2011-07-11 06:00,11,264.65,265.45,264.4,265.45,4
20111201|2011-07-11 06:30,11,265.5,265.5,264.2,264.2,20
20111201|2011-07-11 07:00,11,264.6,264.6,263.75,264.25,33
20111201|2011-07-11 07:30,11,264.7,266.05,264.7,265.4,33
20111201|2011-07-11 08:00,11,265.4,266.7,265.3,265.35,255
20111201|2011-07-11 08:30,11,265.4,265.6,264.85,265.3,55
20111201|2011-07-11 09:00,11,265.4,265.45,262.55,263.35,272
20111201|2011-07-11 09:30,11,263.3,263.4,260.5,260.5,143
20111201|2011-07-11 10:00,11,260.25,262,260.1,262,88
20111201|2011-07-11 10:30,11,261.5,262,261.5,261.65,8
20111201|2011-07-11 11:00,11,261.75,261.75,261,261.1,41
20111201|2011-07-11 11:30,11,261.5,262,261.45,261.95,15
20111201|2011-07-11 12:00,11,262,263.1,261.6,262.85,76
20111201|2011-07-11 12:30,11,263.5,264.5,263.5,263.8,18
20111201|2011-07-12 02:30,12,262.85,262.85,260.5,260.5,19
20111201|2011-07-12 03:00,12,260.45,261.2,259.9,259.9,95
20111201|2011-07-12 03:30,12,260.05,260.55,259.9,260.05,139
20111201|2011-07-12 04:00,12,259.9,261.5,259.9,261.5,160
20111201|2011-07-12 04:30,12,261.4,261.45,260,260,43
20111201|2011-07-12 05:00,12,259.9,260,259.7,260,23
20111201|2011-07-12 05:30,12,260.1,260.1,259.55,259.55,11
20111201|2011-07-12 06:00,12,259.5,260.2,258.8,260.05,78
20111201|2011-07-12 06:30,12,259.6,260,259.6,260,5
20111201|2011-07-12 07:00,12,262,262,260.45,260.75,28
20111201|2011-07-12 07:30,12,260.75,262.2,260.6,260.8,134
20111201|2011-07-12 08:00,12,260.65,261.35,260.2,261.05,67
20111201|2011-07-12 08:30,12,260.8,261.25,260.4,260.55,77
20111201|2011-07-12 09:00,12,260.7,261.35,260.5,261.05,42
20111201|2011-07-12 09:30,12,260.6,261.75,260.6,261,39
20111201|2011-07-12 10:00,12,261.25,262.15,261.15,262.15,41
20111201|2011-07-12 10:30,12,261.7,262.15,261.7,261.7,20
20111201|2011-07-12 11:00,12,262.3,262.6,261.55,261.75,39
20111201|2011-07-12 11:30,12,261.45,261.45,260.7,260.7,52
20111201|2011-07-12 12:00,12,260.5,262.05,260.2,261.6,245
20111201|2011-07-12 12:30,12,262.1,262.5,262.1,262.3,8
20111201|2011-07-13 02:30,13,261.9,263.5,261.9,263.1,27
20111201|2011-07-13 03:00,13,263.5,263.5,263.15,263.2,4
20111201|2011-07-13 03:30,13,263.25,263.25,263.25,263.25,1
20111201|2011-07-13 04:00,13,263.65,263.9,263.65,263.9,6
20111201|2011-07-13 04:30,13,264,264.05,263.7,263.7,6
20111201|2011-07-13 05:00,13,263.7,263.7,263.7,263.7,3
20111201|2011-07-13 05:30,13,263.7,263.75,263.7,263.7,17
20111201|2011-07-13 06:00,13,263.7,264.05,263.65,264.05,38
20111201|2011-07-13 06:30,13,264,264,263.5,263.5,6
20111201|2011-07-13 07:00,13,263.2,263.4,263,263,16
20111201|2011-07-13 07:30,13,262.9,263.15,262.4,263.15,45
20111201|2011-07-13 08:00,13,263.3,264.85,263.3,264.35,118
20111201|2011-07-13 08:30,13,264.45,264.5,264.35,264.35,32
20111201|2011-07-13 09:00,13,264.6,268.1,264.45,268.1,229
20111201|2011-07-13 09:30,13,267.85,269.3,267.85,268.5,106
20111201|2011-07-13 10:00,13,268.5,269.65,267.95,269.1,66
20111201|2011-07-13 10:30,13,268.7,269.6,268.65,269.25,37
20111201|2011-07-13 11:00,13,268.8,269.6,268.75,269.6,45
20111201|2011-07-13 11:30,13,268.85,269.1,268.7,269.1,15
20111201|2011-07-13 12:00,13,268.8,269.1,267.1,267.75,86
20111201|2011-07-13 12:30,13,267.55,267.8,266.9,266.9,7
20111201|2011-07-14 02:30,14,267.6,267.6,266.45,266.8,7
20111201|2011-07-14 03:00,14,266.8,266.8,265.75,266,8
20111201|2011-07-14 04:00,14,266.15,267.6,266.1,267.6,19
20111201|2011-07-14 04:30,14,267.65,267.65,266.5,266.5,7
20111201|2011-07-14 05:00,14,266.5,266.5,266.15,266.15,6
20111201|2011-07-14 05:30,14,266.6,266.6,266.6,266.6,8
20111201|2011-07-14 06:00,14,268,268.2,268,268.2,3
20111201|2011-07-14 06:30,14,267.6,267.6,267.6,267.6,1
20111201|2011-07-14 07:00,14,267.8,267.8,266.25,266.25,46
20111201|2011-07-14 07:30,14,266.65,269.3,266.65,268.7,126
20111201|2011-07-14 08:00,14,268.6,268.8,268.1,268.3,22
20111201|2011-07-14 08:30,14,268.1,268.15,267.1,267.1,22
20111201|2011-07-14 09:00,14,266.65,266.65,266.65,266.65,3
20111201|2011-07-14 09:30,14,266.05,266.5,262.25,262.5,97
20111201|2011-07-14 10:00,14,263.75,263.75,262.6,263.25,24
20111201|2011-07-14 10:30,14,263,263,261.35,262.45,40
20111201|2011-07-14 11:00,14,262,262.4,261.05,261.65,33
20111201|2011-07-14 11:30,14,261.25,261.25,260.4,260.4,18
20111201|2011-07-14 12:00,14,261.1,262.5,261.1,261.8,74
20111201|2011-07-14 12:30,14,262,262.25,261.75,261.75,57
20111201|2011-07-15 02:30,15,262,262,260,260.6,51
20111201|2011-07-15 03:00,15,260.25,260.65,259.2,259.4,30
20111201|2011-07-15 03:30,15,259.5,260.6,259.5,260.6,8
20111201|2011-07-15 04:00,15,260.3,260.4,260.3,260.4,7
20111201|2011-07-15 04:30,15,260.25,260.35,260.25,260.35,2
20111201|2011-07-15 06:00,15,260.7,260.7,260.7,260.7,1
20111201|2011-07-15 07:00,15,261.65,261.65,260.15,260.5,35
20111201|2011-07-15 07:30,15,261.35,263.75,261.1,263.65,47
20111201|2011-07-15 08:00,15,263.4,263.4,261.1,261.95,56
20111201|2011-07-15 08:30,15,262.1,262.1,260.25,260.4,22
20111201|2011-07-15 09:00,15,260.85,261.3,259.3,259.95,48
20111201|2011-07-15 09:30,15,260.05,260.05,256.2,257.8,244
20111201|2011-07-15 10:00,15,257.75,259.55,257.75,259.55,245
20111201|2011-07-15 10:30,15,259.65,259.85,257.75,258.75,105
20111201|2011-07-15 11:00,15,259.3,259.3,258.25,258.8,20
20111201|2011-07-15 11:30,15,257.55,258.15,257.5,257.5,17
20111201|2011-07-15 12:00,15,257,258,256.35,256.9,99
20111201|2011-07-15 12:30,15,257.2,257.3,256.25,257.15,48
20111201|2011-07-18 02:30,18,256.85,256.85,255,255,102
20111201|2011-07-18 03:00,18,255.15,255.35,255,255.35,72
20111201|2011-07-18 03:30,18,255.05,255.1,254.9,255,67
20111201|2011-07-18 04:00,18,255.05,255.1,254.4,254.55,44
20111201|2011-07-18 04:30,18,254.75,254.75,254.2,254.4,29
20111201|2011-07-18 05:00,18,254.15,254.15,253.3,253.3,54
20111201|2011-07-18 05:30,18,253.7,253.9,253.35,253.35,44
20111201|2011-07-18 06:00,18,253.45,253.6,253.2,253.2,32
20111201|2011-07-18 06:30,18,253.55,253.85,253.3,253.75,86
20111201|2011-07-18 07:00,18,253.75,254.4,253.35,254.1,92
20111201|2011-07-18 07:30,18,254.3,255.5,254.15,254.8,40
20111201|2011-07-18 08:00,18,254.65,254.9,254.2,254.2,20
20111201|2011-07-18 08:30,18,254.4,254.9,252.4,252.9,78
20111201|2011-07-18 09:00,18,252.95,253.85,252.5,253.05,176
20111201|2011-07-18 09:30,18,252.4,253,251,251,115
20111201|2011-07-18 10:00,18,252,253,251.85,252.55,101
20111201|2011-07-18 10:30,18,252.55,253.65,252.55,253.65,59
20111201|2011-07-18 11:00,18,252.7,253.1,252.7,253.05,60
20111201|2011-07-18 11:30,18,254,254,253.05,253.3,34
20111201|2011-07-18 12:00,18,253.35,253.35,251.95,252.1,73
20111201|2011-07-18 12:30,18,252.1,253.45,252.1,253.45,33
20111201|2011-07-19 02:30,19,253.2,255.25,253.2,254.8,22
20111201|2011-07-19 03:00,19,254.6,254.7,254,254.35,23
20111201|2011-07-19 03:30,19,254.55,254.55,253,253.25,17
20111201|2011-07-19 04:00,19,253.1,253.4,253.1,253.3,4
20111201|2011-07-19 04:30,19,253.85,253.85,253.6,253.6,5
20111201|2011-07-19 05:00,19,253.55,253.85,253.55,253.85,12
20111201|2011-07-19 05:30,19,253.9,254.65,253.9,254.4,20
20111201|2011-07-19 06:00,19,254.35,254.5,254.35,254.35,8
20111201|2011-07-19 06:30,19,254.65,254.65,253.8,254.3,20
20111201|2011-07-19 07:00,19,254.2,254.2,253.05,254,22
20111201|2011-07-19 07:30,19,253.75,256.5,253.75,254.3,126
20111201|2011-07-19 08:00,19,254.55,254.65,254.25,254.55,61
20111201|2011-07-19 08:30,19,255,255.7,254.45,254.45,49
20111201|2011-07-19 09:00,19,254.15,255.25,254.05,254.5,25
20111201|2011-07-19 09:30,19,254.75,254.75,250.2,251.1,167
20111201|2011-07-19 10:00,19,250.8,251,248.85,248.85,327
20111201|2011-07-19 10:30,19,249.2,249.9,248.6,249.8,74
20111201|2011-07-19 11:00,19,249.9,250.5,249.6,249.6,109
20111201|2011-07-19 11:30,19,249.6,249.85,248.5,248.5,13
20111201|2011-07-19 12:00,19,248.5,248.5,247,247.9,136
20111201|2011-07-19 12:30,19,247.85,248.2,247.8,248,43
20111201|2011-07-20 02:30,20,248.5,248.5,246.95,247.35,45
20111201|2011-07-20 03:00,20,247.75,248.4,247.25,247.8,46
20111201|2011-07-20 03:30,20,247.45,247.65,247.35,247.35,21
20111201|2011-07-20 04:00,20,247.8,248.9,247.8,248.9,10
20111201|2011-07-20 04:30,20,248.4,248.4,248.2,248.2,4
20111201|2011-07-20 05:00,20,249,249,249,249,1
20111201|2011-07-20 05:30,20,249,249,248.7,248.85,6
20111201|2011-07-20 06:00,20,248.6,248.95,248.5,248.5,10
20111201|2011-07-20 06:30,20,248.2,248.4,247.55,247.6,24
20111201|2011-07-20 07:00,20,247.6,248.6,246.9,248.15,112
20111201|2011-07-20 07:30,20,248.15,248.15,246,246,41
20111201|2011-07-20 08:00,20,246.2,246.3,243.95,244.6,390
20111201|2011-07-20 08:30,20,244.6,247.45,244.6,247.15,117
20111201|2011-07-20 09:00,20,247.2,247.2,246.1,246.8,96
20111201|2011-07-20 09:30,20,246.75,248.05,246.4,248,45
20111201|2011-07-20 10:00,20,248.6,248.7,247,247,73
20111201|2011-07-20 10:30,20,247,247.8,246.1,247.65,18
20111201|2011-07-20 11:00,20,247.5,247.95,247.1,247.5,55
20111201|2011-07-20 11:30,20,247.45,248.2,247.45,248.2,32
20111201|2011-07-20 12:00,20,248.35,248.35,246.85,247.8,25
20111201|2011-07-20 12:30,20,248.4,250.3,248.4,249.05,77
20111201|2011-07-21 02:30,21,248.6,250.4,248.6,250,17
20111201|2011-07-21 03:00,21,250.65,251.85,250.65,251.45,59
20111201|2011-07-21 03:30,21,250.9,251.2,250.8,251.2,27
20111201|2011-07-21 04:00,21,250.45,250.5,250,250,25
20111201|2011-07-21 04:30,21,250,250.75,250,250.75,11
20111201|2011-07-21 05:00,21,249.4,249.4,249.4,249.4,1
20111201|2011-07-21 05:30,21,249.4,250.25,249.4,250.25,5
20111201|2011-07-21 06:00,21,250.45,250.55,250.4,250.55,15
20111201|2011-07-21 06:30,21,250.45,250.45,250.3,250.3,18
20111201|2011-07-21 07:00,21,249.85,251.25,249.4,251.05,25
20111201|2011-07-21 07:30,21,250.85,251.25,249.65,249.65,80
20111201|2011-07-21 08:00,21,249.6,250.65,249.6,250.65,48
20111201|2011-07-21 08:30,21,250,250,248.45,249.35,100
20111201|2011-07-21 09:00,21,249.9,250,249.35,249.4,27
20111201|2011-07-21 09:30,21,249.75,249.75,247.7,248.45,104
20111201|2011-07-21 10:00,21,247.3,247.55,246.5,246.7,129
20111201|2011-07-21 10:30,21,246.75,247.5,245.45,245.45,158
20111201|2011-07-21 11:00,21,245.9,247.5,245.85,245.85,200
20111201|2011-07-21 11:30,21,245.7,245.7,243.6,245,109
20111201|2011-07-21 12:00,21,245.1,245.9,244.85,245,110
20111201|2011-07-21 12:30,21,245.1,245.4,244.9,245.4,115
20111201|2011-07-22 02:30,22,245.15,245.5,244.3,244.3,102
20111201|2011-07-22 03:00,22,244.35,244.7,244.25,244.7,121
20111201|2011-07-22 03:30,22,244.6,244.7,244.6,244.7,81
20111201|2011-07-22 04:00,22,244.9,244.9,244.7,244.7,24
20111201|2011-07-22 04:30,22,244.65,245.8,244.55,245.8,68
20111201|2011-07-22 05:00,22,245.8,246.5,245.8,246.5,17
20111201|2011-07-22 05:30,22,245.95,245.95,245.8,245.8,3
20111201|2011-07-22 06:00,22,245.8,245.8,244.75,245.1,28
20111201|2011-07-22 06:30,22,245.1,245.1,245,245,15
20111201|2011-07-22 07:00,22,245.2,246.35,245.2,245.6,58
20111201|2011-07-22 07:30,22,245.55,245.6,243.55,245.2,123
20111201|2011-07-22 08:00,22,244.8,245.5,244.6,245.4,46
20111201|2011-07-22 08:30,22,245.45,245.6,244.6,244.8,170
20111201|2011-07-22 09:00,22,244.8,244.8,242.2,242.6,422
20111201|2011-07-22 09:30,22,242.6,243.2,242.55,243,73
20111201|2011-07-22 10:00,22,243.1,243.45,242.85,243.1,50
20111201|2011-07-22 10:30,22,243.25,243.45,243.1,243.1,14
20111201|2011-07-22 11:00,22,243.3,246,243.3,245.15,123
20111201|2011-07-22 11:30,22,244.7,250.15,244.65,248.2,139
20111201|2011-07-22 12:00,22,248.5,248.75,245.55,245.65,200
20111201|2011-07-22 12:30,22,245.85,246.15,245.45,246.15,63
20111201|2011-07-25 02:30,25,245.75,246,245.2,245.65,46
20111201|2011-07-25 03:00,25,245.4,246.25,245.35,246.2,134
20111201|2011-07-25 03:30,25,245.45,245.75,245.45,245.6,15
20111201|2011-07-25 04:00,25,245.7,245.75,245.55,245.55,76
20111201|2011-07-25 04:30,25,245.75,246.25,245.75,245.8,93
20111201|2011-07-25 05:00,25,246.05,246.6,246.05,246.6,19
20111201|2011-07-25 05:30,25,246.85,246.85,246.3,246.45,6
20111201|2011-07-25 06:00,25,246.2,246.2,246.2,246.2,2
20111201|2011-07-25 06:30,25,246.2,246.2,246,246,32
20111201|2011-07-25 07:00,25,246.05,247.5,246,247.5,57
20111201|2011-07-25 07:30,25,246.7,248.6,246.5,247.65,54
20111201|2011-07-25 08:00,25,247.75,248.5,246.05,246.7,117
20111201|2011-07-25 08:30,25,246.8,247.2,246.6,246.95,20
20111201|2011-07-25 09:00,25,247.1,248,247.1,247.4,49
20111201|2011-07-25 09:30,25,247.55,247.75,246.45,246.75,81
20111201|2011-07-25 10:00,25,246.7,246.9,246.25,246.9,41
20111201|2011-07-25 10:30,25,247.1,247.25,246.75,247.2,105
20111201|2011-07-25 11:00,25,247,247.6,247,247.55,12
20111201|2011-07-25 11:30,25,247.5,248,247.5,247.6,24
20111201|2011-07-25 12:00,25,247.35,247.35,246.9,247.15,34
20111201|2011-07-25 12:30,25,247.15,247.3,246.8,247.15,51
20111201|2011-07-26 02:30,26,247.15,248.75,247.15,248.75,129
20111201|2011-07-26 03:00,26,248.75,249.05,248.45,249.05,39
20111201|2011-07-26 03:30,26,248.9,249.75,248.5,249.75,8
20111201|2011-07-26 04:00,26,249.8,250.2,249.8,250.15,43
20111201|2011-07-26 04:30,26,250.35,251.4,250.35,251.25,64
20111201|2011-07-26 05:00,26,251.45,251.45,250.95,250.95,14
20111201|2011-07-26 05:30,26,251,251.25,250.5,250.5,12
20111201|2011-07-26 06:00,26,250.5,250.8,250.15,250.8,41
20111201|2011-07-26 06:30,26,250.8,250.85,250.2,250.25,13
20111201|2011-07-26 07:00,26,250.5,251,250.5,250.8,32
20111201|2011-07-26 07:30,26,250.65,250.9,249.45,249.7,227
20111201|2011-07-26 08:00,26,249.75,250.45,247.6,248,268
20111201|2011-07-26 08:30,26,248,248.85,247.35,248.45,88
20111201|2011-07-26 09:00,26,248.85,248.85,248.05,248.25,21
20111201|2011-07-26 09:30,26,248.3,248.55,247,247.8,103
20111201|2011-07-26 10:00,26,247.55,248.35,247.2,248.35,23
20111201|2011-07-26 10:30,26,248.35,248.7,248.3,248.7,36
20111201|2011-07-26 11:00,26,248.65,250.45,248.65,249.8,45
20111201|2011-07-26 11:30,26,249.8,250.5,249.45,250.4,49
20111201|2011-07-26 12:00,26,250.4,250.45,249,249,87
20111201|2011-07-26 12:30,26,248.85,249.75,248.85,249.75,30
20111201|2011-07-27 02:30,27,249.5,249.5,248,248.2,53
20111201|2011-07-27 03:00,27,247.7,247.7,247.5,247.5,45
20111201|2011-07-27 03:30,27,247.65,247.65,246.95,246.95,98
20111201|2011-07-27 04:00,27,246.8,246.8,246.1,246.1,32
20111201|2011-07-27 04:30,27,246.1,246.35,245.8,246.15,17
20111201|2011-07-27 05:00,27,246,246.35,245.55,246,19
20111201|2011-07-27 05:30,27,246.05,246.05,245.75,245.95,21
20111201|2011-07-27 06:00,27,245.75,245.95,245.45,245.45,90
20111201|2011-07-27 06:30,27,245.45,245.5,245,245.3,96
20111201|2011-07-27 07:00,27,245.6,246.35,244.75,245.55,142
20111201|2011-07-27 07:30,27,245.65,245.65,243,243,228
20111201|2011-07-27 08:00,27,243.1,244,243.1,243.6,143
20111201|2011-07-27 08:30,27,243.95,246,243.8,245.1,105
20111201|2011-07-27 09:00,27,245.2,245.5,243.85,244.4,71
20111201|2011-07-27 09:30,27,244.25,245.35,244,245.3,46
20111201|2011-07-27 10:00,27,245.15,246,244.5,245.1,94
20111201|2011-07-27 10:30,27,244.8,245.1,244.65,245,14
20111201|2011-07-27 11:00,27,244.55,245.25,244.25,244.85,10
20111201|2011-07-27 11:30,27,245.1,245.5,244.7,245.3,17
20111201|2011-07-27 12:00,27,245.25,245.9,244.95,245.75,174
20111201|2011-07-27 12:30,27,245.85,246.05,245.5,246,70
20111201|2011-07-28 02:30,28,245.9,245.95,244.15,244.15,127
20111201|2011-07-28 03:00,28,244.65,244.65,244.65,244.65,10
20111201|2011-07-28 03:30,28,243.8,243.8,243.3,243.3,56
20111201|2011-07-28 04:00,28,243.6,243.95,243.6,243.7,51
20111201|2011-07-28 04:30,28,243.85,243.85,243,243,19
20111201|2011-07-28 05:00,28,242.95,242.95,242.6,242.85,36
20111201|2011-07-28 05:30,28,242.9,242.9,241.8,242.2,123
20111201|2011-07-28 06:00,28,242.1,242.3,241.55,241.55,63
20111201|2011-07-28 06:30,28,241.5,242.55,241.5,242.55,38
20111201|2011-07-28 07:00,28,242.55,243.75,242.3,243.7,46
20111201|2011-07-28 07:30,28,243.7,244.45,243.05,243.2,68
20111201|2011-07-28 08:00,28,243.65,243.7,241.85,241.85,73
20111201|2011-07-28 08:30,28,241.6,248.95,241.6,245.7,300
20111201|2011-07-28 09:00,28,245.6,246.65,245,245.8,88
20111201|2011-07-28 09:30,28,245.9,245.9,244.55,245,14
20111201|2011-07-28 10:00,28,245.2,245.95,245.2,245.3,8
20111201|2011-07-28 10:30,28,245.75,246.1,245.75,245.8,34
20111201|2011-07-28 11:00,28,245.2,245.35,243.95,244,36
20111201|2011-07-28 11:30,28,243.95,244,243.6,243.9,21
20111201|2011-07-28 12:00,28,244,244.1,242.65,243.1,52
20111201|2011-07-28 12:30,28,243.45,243.45,242.6,242.65,97
20111201|2011-07-29 02:30,29,242.9,243.7,242.9,243.7,133
20111201|2011-07-29 03:00,29,243.8,244.15,243.35,243.5,83
20111201|2011-07-29 03:30,29,243.75,244,243.75,243.75,7
20111201|2011-07-29 04:00,29,243.75,243.75,243.65,243.7,34
20111201|2011-07-29 04:30,29,243.75,243.85,243.75,243.85,6
20111201|2011-07-29 05:00,29,243.7,243.7,243.5,243.5,2
20111201|2011-07-29 05:30,29,243.5,243.5,242.95,242.95,26
20111201|2011-07-29 06:00,29,242.85,243,242.85,243,5
20111201|2011-07-29 06:30,29,243.1,243.1,242.75,242.75,41
20111201|2011-07-29 07:00,29,242.65,246.5,242.55,245,194
20111201|2011-07-29 07:30,29,244,244,242.8,243.9,86
20111201|2011-07-29 08:00,29,243.9,244.2,243.6,244.2,41
20111201|2011-07-29 08:30,29,244.5,244.7,243.85,244.55,90
20111201|2011-07-29 09:00,29,244.5,245.1,243.6,245.1,34
20111201|2011-07-29 09:30,29,244.9,246,244.15,245.6,48
20111201|2011-07-29 10:00,29,245.6,246,244.15,244.35,59
20111201|2011-07-29 10:30,29,244.3,244.95,244.25,244.6,30
20111201|2011-07-29 11:00,29,244.5,244.7,244.15,244.65,27
20111201|2011-07-29 11:30,29,244.6,244.6,244.2,244.2,7
20111201|2011-07-29 12:00,29,244.3,244.45,243.4,243.55,200
20111201|2011-07-29 12:30,29,243.65,243.9,243.3,243.5,185
20111201|2011-08-01 02:30,1,243.95,245.45,243.95,244.4,75
20111201|2011-08-01 03:00,1,244.15,247.5,244.15,246.75,187
20111201|2011-08-01 03:30,1,246.1,246.2,246,246,22
20111201|2011-08-01 04:00,1,246,246.2,245.8,245.8,52
20111201|2011-08-01 04:30,1,245.85,245.85,245.7,245.7,16
20111201|2011-08-01 05:00,1,245.65,245.7,245.65,245.7,11
20111201|2011-08-01 05:30,1,245.5,245.5,245,245,22
20111201|2011-08-01 06:00,1,244.95,245.35,244.95,245.2,76
20111201|2011-08-01 06:30,1,245.15,245.35,245.05,245.1,33
20111201|2011-08-01 07:00,1,245.1,246,244.25,245.1,123
20111201|2011-08-01 07:30,1,244.5,245.25,243.25,244.65,292
20111201|2011-08-01 08:00,1,244.55,246.7,244.5,245.9,74
20111201|2011-08-01 08:30,1,246.1,246.5,244.2,244.65,40
20111201|2011-08-01 09:00,1,244.6,244.95,243.75,244.35,64
20111201|2011-08-01 09:30,1,244,244.6,243.6,243.65,70
20111201|2011-08-01 10:00,1,243.75,244.9,243.55,244.9,235
20111201|2011-08-01 10:30,1,244.65,244.75,244,244.45,99
20111201|2011-08-01 11:00,1,244.4,244.85,244.15,244.45,166
20111201|2011-08-01 11:30,1,244.55,245.3,244.25,244.3,196
20111201|2011-08-01 12:00,1,244.25,245.4,244.15,245.25,208
20111201|2011-08-01 12:30,1,245.3,245.3,244.7,245.1,81
20111201|2011-08-02 02:30,2,245.15,245.7,244.5,245.7,37
20111201|2011-08-02 03:00,2,245.4,245.7,245.1,245.2,21
20111201|2011-08-02 03:30,2,245.8,246.3,245.8,246.1,19
20111201|2011-08-02 04:00,2,246.1,246.3,246,246.3,13
20111201|2011-08-02 04:30,2,246.45,247,246.45,246.6,31
20111201|2011-08-02 05:00,2,246.7,246.85,246.7,246.85,11
20111201|2011-08-02 05:30,2,246.65,246.7,246.3,246.3,17
20111201|2011-08-02 06:00,2,246.3,246.85,246.3,246.8,46
20111201|2011-08-02 06:30,2,246.65,246.8,246.15,246.7,20
20111201|2011-08-02 07:00,2,246.45,247,246.1,246.15,91
20111201|2011-08-02 07:30,2,246.25,252.1,246.1,249.65,382
20111201|2011-08-02 08:00,2,249.4,250.2,248.75,248.75,85
20111201|2011-08-02 08:30,2,248.7,249.55,247.9,249.35,120
20111201|2011-08-02 09:00,2,249.45,249.7,249,249.4,49
20111201|2011-08-02 09:30,2,249.3,249.3,248.1,248.3,89
20111201|2011-08-02 10:00,2,248.4,248.45,246.35,246.5,142
20111201|2011-08-02 10:30,2,246.9,247.4,246.9,247.1,60
20111201|2011-08-02 11:00,2,247,247.25,246.85,247,77
20111201|2011-08-02 11:30,2,247,247.7,247,247.4,48
20111201|2011-08-02 12:00,2,247.4,248.05,246.95,247,140
20111201|2011-08-02 12:30,2,247,247.7,246.95,247.4,81
20111201|2011-08-03 02:30,3,246.3,248,246.3,247.9,74
20111201|2011-08-03 03:00,3,247.45,248.4,247.45,248.4,16
20111201|2011-08-03 03:30,3,248.2,248.2,247.7,247.7,17
20111201|2011-08-03 04:00,3,247.85,248.45,247.85,248.45,8
20111201|2011-08-03 04:30,3,248.1,248.85,248.05,248.85,16
20111201|2011-08-03 05:00,3,248.1,248.35,248.1,248.35,2
20111201|2011-08-03 05:30,3,248.5,248.5,247.75,247.95,61
20111201|2011-08-03 06:00,3,247.95,248.6,247.95,248.45,26
20111201|2011-08-03 06:30,3,248.45,248.5,248,248.5,15
20111201|2011-08-03 07:00,3,248.4,248.8,247.4,248.35,70
20111201|2011-08-03 07:30,3,248.25,249.4,247.75,248.45,75
20111201|2011-08-03 08:00,3,248.5,248.5,245,245.65,210
20111201|2011-08-03 08:30,3,245.75,246.7,244.6,245.2,181
20111201|2011-08-03 09:00,3,245.95,246.1,245.2,245.55,64
20111201|2011-08-03 09:30,3,245.05,246.8,244.1,246.55,371
20111201|2011-08-03 10:00,3,246.5,247,245.85,246.4,71
20111201|2011-08-03 10:30,3,246.55,246.6,245.65,246.25,85
20111201|2011-08-03 11:00,3,245.5,245.85,244.8,245.3,76
20111201|2011-08-03 11:30,3,245,245.85,245,245.85,40
20111201|2011-08-03 12:00,3,245.45,246,244.75,245.45,130
20111201|2011-08-03 12:30,3,245.75,245.75,245.35,245.5,180
20111201|2011-08-04 02:30,4,246,246.5,245.15,246.45,68
20111201|2011-08-04 03:00,4,246,246,245.8,245.8,8
20111201|2011-08-04 03:30,4,246.05,246.05,245.75,246,11
20111201|2011-08-04 04:00,4,246,246,245.5,245.6,20
20111201|2011-08-04 04:30,4,245.5,245.5,245.25,245.3,25
20111201|2011-08-04 05:00,4,245.45,245.45,245,245,33
20111201|2011-08-04 05:30,4,245,245.7,245,245.25,21
20111201|2011-08-04 06:00,4,244.8,245,244.25,245,67
20111201|2011-08-04 06:30,4,245.1,245.6,244.7,245.5,24
20111201|2011-08-04 07:00,4,245.1,245.15,244.2,244.35,71
20111201|2011-08-04 07:30,4,244.55,245.5,243,243.6,996
20111201|2011-08-04 08:00,4,243.8,243.8,241.55,241.65,455
20111201|2011-08-04 08:30,4,241.6,241.7,240.75,241.45,356
20111201|2011-08-04 09:00,4,241.45,241.5,240,241.35,330
20111201|2011-08-04 09:30,4,241.4,241.7,241.1,241.7,155
20111201|2011-08-04 10:00,4,241.45,242.45,241.35,241.5,91
20111201|2011-08-04 10:30,4,241.85,241.85,241,241,44
20111201|2011-08-04 11:00,4,240.85,240.9,238.65,239,396
20111201|2011-08-04 11:30,4,239,242.05,239,240.35,173
20111201|2011-08-04 12:00,4,240.45,240.45,239.5,239.5,132
20111201|2011-08-04 12:30,4,239.6,240.5,239.6,240.45,143
20111201|2011-08-05 02:30,5,238.6,241.6,238.5,241.25,260
20111201|2011-08-05 03:00,5,241.35,241.35,239.9,239.9,34
20111201|2011-08-05 03:30,5,240.15,242,240.15,242,44
20111201|2011-08-05 04:00,5,241.6,243.3,241.25,243.3,266
20111201|2011-08-05 04:30,5,243.2,244.5,242.5,244.25,195
20111201|2011-08-05 05:00,5,244.45,244.75,243.25,243.25,58
20111201|2011-08-05 05:30,5,243,245.7,242.95,245.7,254
20111201|2011-08-05 06:00,5,245.1,246.75,245.1,246,173
20111201|2011-08-05 06:30,5,246,246.75,244.6,244.6,282
20111201|2011-08-05 07:00,5,244.55,244.8,241.4,242.75,330
20111201|2011-08-05 07:30,5,242.75,251.2,242.3,249.4,850
20111201|2011-08-05 08:00,5,249.4,249.85,246.8,247,448
20111201|2011-08-05 08:30,5,247.35,249.95,245.15,245.5,282
20111201|2011-08-05 09:00,5,245.4,245.75,243.85,244.9,169
20111201|2011-08-05 09:30,5,244.9,244.9,242.25,242.8,134
20111201|2011-08-05 10:00,5,242.9,242.9,237.35,239.05,1076
20111201|2011-08-05 10:30,5,238.5,240.9,238,239.45,174
20111201|2011-08-05 11:00,5,239.2,240.9,238.9,239.8,124
20111201|2011-08-05 11:30,5,239.8,240.95,239.8,240.8,39
20111201|2011-08-05 12:00,5,240.95,242.5,240.8,242.15,187
20111201|2011-08-05 12:30,5,242.15,242.15,241.05,241.05,118
20111201|2011-08-08 02:30,8,240.9,240.9,237.25,239.25,232
20111201|2011-08-08 03:00,8,239.8,240,239.35,239.35,21
20111201|2011-08-08 03:30,8,238.9,238.9,237.95,238.55,41
20111201|2011-08-08 04:00,8,237.7,238.7,237.55,237.55,24
20111201|2011-08-08 04:30,8,238.15,238.5,237.2,237.3,51
20111201|2011-08-08 05:00,8,238,238.3,237.3,237.55,21
20111201|2011-08-08 05:30,8,237.6,238.05,237.55,237.8,16
20111201|2011-08-08 06:00,8,237.8,237.8,237.35,237.55,47
20111201|2011-08-08 06:30,8,237.5,237.5,235.7,236.25,294
20111201|2011-08-08 07:00,8,236,237.7,235.8,237,100
20111201|2011-08-08 07:30,8,236.85,237.15,236,236.25,139
20111201|2011-08-08 08:00,8,236.15,238.4,236,236.9,208
20111201|2011-08-08 08:30,8,236.5,237.8,236.25,237.25,66
20111201|2011-08-08 09:00,8,237.35,237.95,235.3,235.75,151
20111201|2011-08-08 09:30,8,235.7,236.45,235.4,235.5,107
20111201|2011-08-08 10:00,8,235.7,236.95,235.5,236.55,95
20111201|2011-08-08 10:30,8,236.5,236.8,236.2,236.6,32
20111201|2011-08-08 11:00,8,236.5,239.2,236.5,237.45,196
20111201|2011-08-08 11:30,8,237.35,238.5,237.1,238.3,62
20111201|2011-08-08 12:00,8,238.1,239.45,237.7,237.85,201
20111201|2011-08-08 12:30,8,237.85,238.1,236.9,238,86
20111201|2011-08-09 02:30,9,236.5,237.6,236.2,236.9,84
20111201|2011-08-09 03:00,9,237.15,237.6,236.75,236.8,27
20111201|2011-08-09 03:30,9,236.75,237.05,236.55,236.95,22
20111201|2011-08-09 04:00,9,237.25,237.25,236.75,236.8,38
20111201|2011-08-09 04:30,9,236.95,237.1,236.8,237.05,23
20111201|2011-08-09 05:00,9,237.05,238.05,237.05,238,114
20111201|2011-08-09 05:30,9,237.95,239.15,237.9,239.1,182
20111201|2011-08-09 06:00,9,239.05,239.3,238.95,239.15,72
20111201|2011-08-09 06:30,9,239.2,239.7,239.1,239.7,99
20111201|2011-08-09 07:00,9,239.5,240,239.1,239.7,136
20111201|2011-08-09 07:30,9,239.6,239.7,237,237,383
20111201|2011-08-09 08:00,9,237.95,239.6,237.85,239.6,183
20111201|2011-08-09 08:30,9,239.35,241.5,238.65,240.6,331
20111201|2011-08-09 09:00,9,240.55,241.8,240.3,240.65,221
20111201|2011-08-09 09:30,9,240.9,241.2,239.25,239.7,166
20111201|2011-08-09 10:00,9,239.4,239.65,239.25,239.65,279
20111201|2011-08-09 10:30,9,239.4,239.6,238.85,239.55,94
20111201|2011-08-09 11:00,9,239.35,240,239.05,239.2,90
20111201|2011-08-09 11:30,9,239.15,239.25,239.1,239.1,55
20111201|2011-08-09 12:00,9,239.1,239.3,237.95,238.55,233
20111201|2011-08-09 12:30,9,238.6,239.45,237.25,237.5,128
20111201|2011-08-10 02:30,10,238.5,240.75,238.5,240.05,72
20111201|2011-08-10 03:00,10,240.3,240.3,239.9,240.3,15
20111201|2011-08-10 03:30,10,240.3,240.95,240.05,240.1,26
20111201|2011-08-10 04:00,10,240.5,240.65,240.5,240.65,10
20111201|2011-08-10 04:30,10,240.05,240.4,240.05,240.2,8
20111201|2011-08-10 05:00,10,240.4,240.55,240.4,240.55,18
20111201|2011-08-10 05:30,10,240.55,241.5,240.55,241.25,28
20111201|2011-08-10 06:00,10,241.65,242.4,241.45,242,218
20111201|2011-08-10 06:30,10,242.15,242.25,240.9,240.9,48
20111201|2011-08-10 07:00,10,240.8,241.1,239.7,240.05,110
20111201|2011-08-10 07:30,10,239.9,241.2,239.8,240.4,115
20111201|2011-08-10 08:00,10,240.1,240.75,238.45,239.75,264
20111201|2011-08-10 08:30,10,239.8,240,238.85,238.85,104
20111201|2011-08-10 09:00,10,238.85,240.2,238.35,239,183
20111201|2011-08-10 09:30,10,239.1,239.9,239.1,239.5,136
20111201|2011-08-10 10:00,10,239.55,239.7,239.1,239.25,52
20111201|2011-08-10 10:30,10,239.6,239.6,239.05,239.1,87
20111201|2011-08-10 11:00,10,239.2,239.65,239.2,239.4,56
20111201|2011-08-10 11:30,10,239.25,239.35,238.35,239.15,156
20111201|2011-08-10 12:00,10,239.2,239.7,237.65,237.85,218
20111201|2011-08-10 12:30,10,238.05,238.95,237.2,238.7,264
20111201|2011-08-11 02:30,11,238.95,239.45,238.35,239.4,51
20111201|2011-08-11 03:00,11,239.5,240,239.45,239.85,37
20111201|2011-08-11 03:30,11,239.95,241.5,239.65,241.4,117
20111201|2011-08-11 04:00,11,241.35,241.55,240.6,240.75,47
20111201|2011-08-11 04:30,11,240.75,240.75,240.35,240.7,20
20111201|2011-08-11 05:00,11,240.5,240.5,239.45,240.5,43
20111201|2011-08-11 05:30,11,240.25,240.6,239.9,240.6,29
20111201|2011-08-11 06:00,11,240.75,240.9,240.05,240.1,17
20111201|2011-08-11 06:30,11,240,240.8,239.4,239.4,71
20111201|2011-08-11 07:00,11,239.45,239.85,237.65,238.5,165
20111201|2011-08-11 07:30,11,238.8,238.85,237.7,238.75,123
20111201|2011-08-11 08:00,11,238.5,241.8,238.5,240.85,336
20111201|2011-08-11 08:30,11,241.15,243.25,240.7,241.4,612
20111201|2011-08-11 09:00,11,241,241.95,240.85,241.55,196
20111201|2011-08-11 09:30,11,241.8,242.75,241.6,242,216
20111201|2011-08-11 10:00,11,242,242.3,240.65,240.65,129
20111201|2011-08-11 10:30,11,240.9,241.9,240.65,241.7,103
20111201|2011-08-11 11:00,11,241.2,241.75,241,241.4,82
20111201|2011-08-11 11:30,11,241.05,242.8,241.05,242.8,100
20111201|2011-08-11 12:00,11,242.6,244.45,242.5,244.45,699
20111201|2011-08-11 12:30,11,244.45,244.8,244,244.6,541
20111201|2011-08-12 02:30,12,244,244.75,243.3,243.7,107
20111201|2011-08-12 03:00,12,243.7,245.5,243.7,245.1,188
20111201|2011-08-12 03:30,12,245.1,245.1,244.45,244.5,37
20111201|2011-08-12 04:00,12,244.5,244.5,243.8,244,111
20111201|2011-08-12 04:30,12,244.1,244.1,243.95,243.95,57
20111201|2011-08-12 05:00,12,243.95,244.2,243.9,244.1,100
20111201|2011-08-12 05:30,12,244.1,244.15,243.9,244.1,28
20111201|2011-08-12 06:00,12,244.05,244.2,243.95,243.95,43
20111201|2011-08-12 06:30,12,243.95,244.1,243.6,243.85,35
20111201|2011-08-12 07:00,12,243.8,244.1,242.5,243.05,151
20111201|2011-08-12 07:30,12,243.2,243.75,242.9,243.75,128
20111201|2011-08-12 08:00,12,243.75,244,243.2,243.2,153
20111201|2011-08-12 08:30,12,243.2,244.1,242.5,244.1,379
20111201|2011-08-12 09:00,12,244.1,244.15,243.5,243.9,244
20111201|2011-08-12 09:30,12,243.9,245,243.8,244,192
20111201|2011-08-12 10:00,12,244.2,244.25,243.6,243.8,208
20111201|2011-08-12 10:30,12,243.85,244.15,243.05,244,204
20111201|2011-08-12 11:00,12,243.95,244.3,243.7,243.9,205
20111201|2011-08-12 11:30,12,243.95,244.15,243.7,244.15,163
20111201|2011-08-12 12:00,12,244.15,244.45,243.65,244.25,337
20111201|2011-08-12 12:30,12,244.3,245.1,243.75,244,308
20111201|2011-08-15 02:30,15,243.5,244.9,243.5,244.85,120
20111201|2011-08-15 03:00,15,244.85,245,244.25,244.9,80
20111201|2011-08-15 03:30,15,244.95,245.1,244.9,244.9,198
20111201|2011-08-15 04:00,15,245,245.1,244.95,244.95,13
20111201|2011-08-15 04:30,15,244.9,245.1,244.45,245.1,49
20111201|2011-08-15 05:00,15,245.1,245.25,245.1,245.25,29
20111201|2011-08-15 05:30,15,245.3,245.6,245.3,245.6,46
20111201|2011-08-15 06:00,15,245.5,246.4,245.4,246.4,92
20111201|2011-08-15 06:30,15,246.35,247.9,245.95,247.8,400
20111201|2011-08-15 07:00,15,247.75,248.5,247.15,248.4,444
20111201|2011-08-15 07:30,15,248.35,250.3,248.15,248.8,600
20111201|2011-08-15 08:00,15,248.85,249.6,248.3,249.1,363
20111201|2011-08-15 08:30,15,249.15,250.15,249,250.05,322
20111201|2011-08-15 09:00,15,250.05,250.7,249.35,250.5,522
20111201|2011-08-15 09:30,15,250.35,250.65,249.85,250.5,192
20111201|2011-08-15 10:00,15,250.6,251.75,248.05,248.25,890
20111201|2011-08-15 10:30,15,248,250.05,247.7,249.85,399
20111201|2011-08-15 11:00,15,249.8,250.5,249.1,249.6,307
20111201|2011-08-15 11:30,15,249.6,249.6,248.85,248.95,164
20111201|2011-08-15 12:00,15,248.95,249.55,248.8,249.4,285
20111201|2011-08-15 12:30,15,249.3,249.9,249.05,249.35,366
20111201|2011-08-16 02:30,16,248.7,249.4,248.05,248.95,222
20111201|2011-08-16 03:00,16,249,249,248.5,248.5,112
20111201|2011-08-16 03:30,16,248.6,248.6,248.2,248.25,28
20111201|2011-08-16 04:00,16,248.15,248.25,247.85,247.85,65
20111201|2011-08-16 04:30,16,247.85,248.1,247.8,247.85,38
20111201|2011-08-16 05:00,16,247.75,247.9,246.8,247.6,141
20111201|2011-08-16 05:30,16,247.6,247.7,246.95,246.95,26
20111201|2011-08-16 06:00,16,247,247.45,246.9,247.35,153
20111201|2011-08-16 06:30,16,247.35,247.35,247,247.15,123
20111201|2011-08-16 07:00,16,247.15,247.25,245.75,246.95,443
20111201|2011-08-16 07:30,16,246.45,247.25,246.35,246.95,432
20111201|2011-08-16 08:00,16,247.1,247.25,246.4,247.2,423
20111201|2011-08-16 08:30,16,247.25,248.1,247.1,247.6,360
20111201|2011-08-16 09:00,16,247.55,249.85,247.4,248.85,571
20111201|2011-08-16 09:30,16,248.85,250.2,248.65,249.8,450
20111201|2011-08-16 10:00,16,249.9,253.25,249.75,252.4,1690
20111201|2011-08-16 10:30,16,252.45,253.5,251.9,253.5,565
20111201|2011-08-16 11:00,16,253.45,255.25,253,254.15,1500
20111201|2011-08-16 11:30,16,254.1,255.3,253.75,254.65,390
20111201|2011-08-16 12:00,16,254.65,255.5,254.2,255,781
20111201|2011-08-16 12:30,16,254.8,255.25,254.55,254.9,421
20111201|2011-08-17 02:30,17,254.2,255.9,254.1,255.65,302
20111201|2011-08-17 03:00,17,255.95,257.75,255.95,257.45,519
20111201|2011-08-17 03:30,17,257.2,257.25,256.3,256.75,108
20111201|2011-08-17 04:00,17,256.4,257.5,256.4,256.6,56
20111201|2011-08-17 04:30,17,256.65,257.5,256.65,256.75,99
20111201|2011-08-17 05:00,17,257,258.15,256.9,257.55,270
20111201|2011-08-17 05:30,17,257.75,258.95,257.75,258,235
20111201|2011-08-17 06:00,17,258,258.15,257.7,258,80
20111201|2011-08-17 06:30,17,258,258.3,257.55,257.95,126
20111201|2011-08-17 07:00,17,257.95,258.4,256.6,256.8,503
20111201|2011-08-17 07:30,17,256.8,257.75,255.5,255.95,571
20111201|2011-08-17 08:00,17,256.15,258.25,256,257.4,695
20111201|2011-08-17 08:30,17,257.55,261.2,257.25,261.1,2312
20111201|2011-08-17 09:00,17,261.1,265.15,261.1,263.5,3952
20111201|2011-08-17 09:30,17,263.45,264,263.25,263.9,603
20111201|2011-08-17 10:00,17,264,266,263,263.75,1458
20111201|2011-08-17 10:30,17,263.7,264.95,263.5,263.6,577
20111201|2011-08-17 11:00,17,263.65,264.75,263.45,264.25,459
20111201|2011-08-17 11:30,17,264.15,265,264.05,265,430
20111201|2011-08-17 12:00,17,265,267.3,264.5,266.8,1674
20111201|2011-08-17 12:30,17,266.8,266.85,265.8,265.9,887
20111201|2011-08-18 02:30,18,265.7,268.35,264.8,267.95,684
20111201|2011-08-18 03:00,18,268,268.1,267.4,267.4,115
20111201|2011-08-18 03:30,18,267.4,267.5,265.55,265.55,114
20111201|2011-08-18 04:00,18,265.45,265.65,264.25,265.05,166
20111201|2011-08-18 04:30,18,265.4,265.5,264.1,264.5,78
20111201|2011-08-18 05:00,18,264.4,265,264.25,264.5,43
20111201|2011-08-18 05:30,18,264.25,264.3,263.45,264.25,155
20111201|2011-08-18 06:00,18,264.25,265.4,264,265.35,49
20111201|2011-08-18 06:30,18,265.45,265.45,263.9,264.3,157
20111201|2011-08-18 07:00,18,264.3,265,263.6,263.6,535
20111201|2011-08-18 07:30,18,263.65,264.4,262.6,263.15,1293
20111201|2011-08-18 08:00,18,263.15,263.65,261.55,263.35,1101
20111201|2011-08-18 08:30,18,263.4,263.65,261.85,262.7,762
20111201|2011-08-18 09:00,18,262.9,262.9,260.2,262.2,1048
20111201|2011-08-18 09:30,18,262.1,263.5,261.4,263.15,917
20111201|2011-08-18 10:00,18,263,263.7,262.95,263.3,474
20111201|2011-08-18 10:30,18,263.3,265.6,263.3,265.55,671
20111201|2011-08-18 11:00,18,265.5,265.6,263.65,264.3,429
20111201|2011-08-18 11:30,18,264.25,265.95,264,265.9,308
20111201|2011-08-18 12:00,18,265.85,268.75,265.8,268.35,1429
20111201|2011-08-18 12:30,18,268.2,268.6,267.35,267.5,596
20111201|2011-08-19 02:30,19,266.7,267,265.2,265.6,254
20111201|2011-08-19 03:00,19,265.9,267,265.55,266.2,173
20111201|2011-08-19 03:30,19,266.25,266.25,265.5,265.75,37
20111201|2011-08-19 04:00,19,265.55,265.85,264.7,265.65,73
20111201|2011-08-19 04:30,19,265.65,265.65,265.15,265.15,15
20111201|2011-08-19 05:00,19,265.15,266.8,265.15,266.8,90
20111201|2011-08-19 05:30,19,266.8,267.4,266.6,267,110
20111201|2011-08-19 06:00,19,267,268.2,266.7,266.7,183
20111201|2011-08-19 06:30,19,266.95,267.25,266.3,266.95,79
20111201|2011-08-19 07:00,19,266.95,269,266.95,268.05,936
20111201|2011-08-19 07:30,19,268.15,270.2,268.15,269.35,1913
20111201|2011-08-19 08:00,19,269.35,270,267.55,268.2,704
20111201|2011-08-19 08:30,19,268.1,269.4,267.8,268.3,371
20111201|2011-08-19 09:00,19,268.25,269.6,267.85,268.7,389
20111201|2011-08-19 09:30,19,268.7,269.2,267.8,268.6,506
20111201|2011-08-19 10:00,19,268.6,269,267.25,268.05,509
20111201|2011-08-19 10:30,19,268,268.95,267.85,268.95,417
20111201|2011-08-19 11:00,19,268.95,269.4,267.45,267.85,545
20111201|2011-08-19 11:30,19,268,269.4,268,269.4,273
20111201|2011-08-19 12:00,19,269.4,270,269.2,269.5,637
20111201|2011-08-19 12:30,19,269.6,269.75,266.5,266.9,638
20111201|2011-08-22 02:30,22,267.2,268.95,267.15,268.8,269
20111201|2011-08-22 03:00,22,268.9,269.4,268.8,269.25,178
20111201|2011-08-22 03:30,22,269.3,269.8,269.05,269.75,116
20111201|2011-08-22 04:00,22,269.75,270.6,269.75,270.4,291
20111201|2011-08-22 04:30,22,270.25,270.7,270.25,270.55,103
20111201|2011-08-22 05:00,22,270.55,270.85,270.4,270.85,146
20111201|2011-08-22 05:30,22,270.85,271.25,270.7,271.2,144
20111201|2011-08-22 06:00,22,271.3,271.45,270.9,271.2,99
20111201|2011-08-22 06:30,22,271.2,272,271.15,272,191
20111201|2011-08-22 07:00,22,272,272.6,271.65,272.6,446
20111201|2011-08-22 07:30,22,272.5,273.25,271.05,271.6,836
20111201|2011-08-22 08:00,22,271.5,272.5,271.15,272.2,456
20111201|2011-08-22 08:30,22,272.35,272.75,270.95,271.2,552
20111201|2011-08-22 09:00,22,271.2,271.7,268.6,269.6,1184
20111201|2011-08-22 09:30,22,269.6,270.6,269.25,269.4,436
20111201|2011-08-22 10:00,22,269.3,270.2,268.85,270.15,468
20111201|2011-08-22 10:30,22,270.25,270.5,267.7,268,624
20111201|2011-08-22 11:00,22,268.15,268.2,266.55,267.95,749
20111201|2011-08-22 11:30,22,268,268.65,267.6,268.65,161
20111201|2011-08-22 12:00,22,268.6,269.6,267.6,267.9,569
20111201|2011-08-22 12:30,22,267.85,268.75,267.05,267.4,361
20111201|2011-08-23 02:30,23,267.35,270.2,267.35,270.2,280
20111201|2011-08-23 03:00,23,270.15,270.7,270.1,270.45,199
20111201|2011-08-23 03:30,23,270.45,270.75,270.3,270.65,119
20111201|2011-08-23 04:00,23,270.6,272,270.15,271.6,251
20111201|2011-08-23 04:30,23,271.55,271.8,271.5,271.7,31
20111201|2011-08-23 05:00,23,271.7,272.5,271.7,272.4,222
20111201|2011-08-23 05:30,23,272.4,273,272.1,272.5,236
20111201|2011-08-23 06:00,23,272.5,273.5,272.2,273.2,157
20111201|2011-08-23 06:30,23,273.35,273.35,269.75,269.85,340
20111201|2011-08-23 07:00,23,270.05,270.95,269.05,270.95,421
20111201|2011-08-23 07:30,23,270.8,271.6,269,270.3,620
20111201|2011-08-23 08:00,23,270.5,272.5,270.5,270.85,820
20111201|2011-08-23 08:30,23,270.75,271.9,270.35,270.75,459
20111201|2011-08-23 09:00,23,271,271.7,269.1,269.1,596
20111201|2011-08-23 09:30,23,269.4,270.3,269.15,269.5,407
20111201|2011-08-23 10:00,23,269.6,270.8,269.4,270.3,339
20111201|2011-08-23 10:30,23,270.35,270.8,270,270.05,217
20111201|2011-08-23 11:00,23,270.1,271.2,270.1,271,229
20111201|2011-08-23 11:30,23,271.05,272.55,270.5,270.75,533
20111201|2011-08-23 12:00,23,270.75,271.85,270.6,271.6,409
20111201|2011-08-23 12:30,23,271.4,273,270.75,272.65,732
20111201|2011-08-24 02:30,24,272,274.15,271.95,273.8,590
20111201|2011-08-24 03:00,24,273.7,274,273,274,171
20111201|2011-08-24 03:30,24,273.85,273.95,273.65,273.8,152
20111201|2011-08-24 04:00,24,273.85,274.15,273.75,274.05,75
20111201|2011-08-24 04:30,24,274.05,274.65,273.9,274.05,219
20111201|2011-08-24 05:00,24,274.2,274.6,274.2,274.5,68
20111201|2011-08-24 05:30,24,274.5,274.65,274.25,274.25,101
20111201|2011-08-24 06:00,24,274.15,274.65,274.05,274.2,123
20111201|2011-08-24 06:30,24,274.15,274.75,273.9,273.9,337
20111201|2011-08-24 07:00,24,274,276.5,273.8,276.15,1441
20111201|2011-08-24 07:30,24,276.2,276.75,275.15,275.6,978
20111201|2011-08-24 08:00,24,275.5,277.15,275.5,277.05,850
20111201|2011-08-24 08:30,24,277.05,277.35,276.6,276.9,823
20111201|2011-08-24 09:00,24,276.9,277.65,276.8,277.45,737
20111201|2011-08-24 09:30,24,277.55,277.65,275.55,276.2,749
20111201|2011-08-24 10:00,24,276.2,276.5,274.3,274.85,572
20111201|2011-08-24 10:30,24,274.95,274.95,273.25,273.7,581
20111201|2011-08-24 11:00,24,273.8,274.7,273.6,274.5,356
20111201|2011-08-24 11:30,24,274.55,275,274.15,275,318
20111201|2011-08-24 12:00,24,274.75,276.25,273.05,273.4,835
20111201|2011-08-24 12:30,24,273.05,273.5,272.85,273.25,531
20111201|2011-08-25 02:30,25,273.15,275.25,273.15,275.05,307
20111201|2011-08-25 03:00,25,275.05,275.25,274.75,274.9,172
20111201|2011-08-25 03:30,25,274.9,275.25,274.9,275.25,24
20111201|2011-08-25 04:00,25,275.15,275.65,275.15,275.55,66
20111201|2011-08-25 04:30,25,275.55,275.65,275.4,275.5,55
20111201|2011-08-25 05:00,25,275.5,275.55,275.25,275.55,45
20111201|2011-08-25 05:30,25,275.6,276.35,275.6,276.2,120
20111201|2011-08-25 06:00,25,276.2,276.35,275.1,275.4,281
20111201|2011-08-25 06:30,25,275.35,275.8,275.15,275.7,218
20111201|2011-08-25 07:00,25,275.5,276,273.4,275.45,1212
20111201|2011-08-25 07:30,25,275.4,277.25,275.3,276.35,1186
20111201|2011-08-25 08:00,25,276.35,277.9,276.2,276.75,867
20111201|2011-08-25 08:30,25,276.7,277.3,275.4,275.5,635
20111201|2011-08-25 09:00,25,275.4,275.75,273.65,274,791
20111201|2011-08-25 09:30,25,274,274.9,273.8,274.55,531
20111201|2011-08-25 10:00,25,274.7,275.7,274.25,274.9,372
20111201|2011-08-25 10:30,25,274.7,275.3,274,275.1,235
20111201|2011-08-25 11:00,25,275.1,275.75,274.7,275.45,260
20111201|2011-08-25 11:30,25,275.6,275.65,274.7,275.2,180
20111201|2011-08-25 12:00,25,275.3,276,274.25,275.75,499
20111201|2011-08-25 12:30,25,275.8,276.4,275.5,276.25,315
20111201|2011-08-26 02:30,26,275.75,278.8,275.75,278,372
20111201|2011-08-26 03:00,26,277.9,278.3,277.85,278.25,67
20111201|2011-08-26 03:30,26,278.4,279.4,278.4,278.95,191
20111201|2011-08-26 04:00,26,278.9,279.4,278.9,279.2,76
20111201|2011-08-26 04:30,26,279.15,279.4,279.1,279.15,73
20111201|2011-08-26 05:00,26,279.25,279.45,279,279.1,135
20111201|2011-08-26 05:30,26,279.1,279.1,278.2,278.2,127
20111201|2011-08-26 06:00,26,278.45,278.5,278.1,278.4,70
20111201|2011-08-26 06:30,26,278.4,278.7,278.05,278.05,120
20111201|2011-08-26 07:00,26,278.1,278.65,277.3,277.9,378
20111201|2011-08-26 07:30,26,277.65,278,275.25,276.15,947
20111201|2011-08-26 08:00,26,276.15,277.8,276.15,277.4,619
20111201|2011-08-26 08:30,26,277.45,278.6,277.15,277.25,700
20111201|2011-08-26 09:00,26,277.35,277.8,276.05,277,691
20111201|2011-08-26 09:30,26,277,278,276.1,277.25,547
20111201|2011-08-26 10:00,26,277.35,278.75,277.05,277.9,405
20111201|2011-08-26 10:30,26,277.95,278.65,277.85,278.55,382
20111201|2011-08-26 11:00,26,278.6,279.05,278.6,278.95,469
20111201|2011-08-26 11:30,26,279,280,278.85,279.6,530
20111201|2011-08-26 12:00,26,279.6,280.5,278.6,279.35,1017
20111201|2011-08-26 12:30,26,279.55,280.3,279.35,279.65,472
20111201|2011-08-29 06:30,29,279.9,281.3,279.9,281.2,570
20111201|2011-08-29 07:00,29,281.2,281.3,280.2,280.95,388
20111201|2011-08-29 07:30,29,281.2,282.9,280.85,282.75,1320
20111201|2011-08-29 08:00,29,282.75,283.9,282.5,283.15,967
20111201|2011-08-29 08:30,29,283.35,284.15,282.6,283.25,504
20111201|2011-08-29 09:00,29,283.4,283.5,282.1,282.1,316
20111201|2011-08-29 09:30,29,282.1,283.25,282.1,282.5,292
20111201|2011-08-29 10:00,29,282.45,283.1,281.8,282.75,259
20111201|2011-08-29 10:30,29,282.75,282.95,282.45,282.8,352
20111201|2011-08-29 11:00,29,282.9,282.9,282.25,282.65,177
20111201|2011-08-29 11:30,29,282.75,283.85,282.6,283.55,420
20111201|2011-08-29 12:00,29,283.55,284.75,283.55,284.6,799
20111201|2011-08-29 12:30,29,284.55,284.75,283.95,284.35,526
20111201|2011-08-30 02:30,30,284.45,285.4,284.15,284.75,559
20111201|2011-08-30 03:00,30,284.75,285.7,284.5,284.65,275
20111201|2011-08-30 03:30,30,284.7,284.7,282.1,282.2,217
20111201|2011-08-30 04:00,30,282.5,282.75,282.1,282.5,115
20111201|2011-08-30 04:30,30,282.5,283.45,282.5,282.95,64
20111201|2011-08-30 05:00,30,283.1,283.55,283.1,283.45,26
20111201|2011-08-30 05:30,30,283.2,283.45,283.05,283.45,29
20111201|2011-08-30 06:00,30,283.35,284.3,283.3,283.4,146
20111201|2011-08-30 06:30,30,283.4,283.9,283,283.85,142
20111201|2011-08-30 07:00,30,283.8,284.9,283.4,284.9,451
20111201|2011-08-30 07:30,30,284.9,286.4,284.05,285.9,762
20111201|2011-08-30 08:00,30,285.9,286.45,283.85,283.9,831
20111201|2011-08-30 08:30,30,283.9,284.2,281.2,281.8,1053
20111201|2011-08-30 09:00,30,281.8,282,278.4,281.35,1197
20111201|2011-08-30 09:30,30,281.45,283,281.3,281.6,613
20111201|2011-08-30 10:00,30,281.65,283.45,281,283.05,507
20111201|2011-08-30 10:30,30,283,285,282.9,283.3,513
20111201|2011-08-30 11:00,30,283.1,284,282.8,283.6,305
20111201|2011-08-30 11:30,30,283.65,283.9,283,283.1,178
20111201|2011-08-30 12:00,30,283.2,286.8,283.2,286.6,1656
20111201|2011-08-30 12:30,30,286.7,287,285.7,286,741
20111201|2011-08-31 02:30,31,286.6,286.95,284.8,285.25,176
20111201|2011-08-31 03:00,31,285.2,286.2,284.85,285.7,46
20111201|2011-08-31 03:30,31,285.6,286.3,285.6,285.85,22
20111201|2011-08-31 04:00,31,286,286.2,285.9,285.9,13
20111201|2011-08-31 04:30,31,286.05,286.3,285.5,286.25,61
20111201|2011-08-31 05:00,31,286.3,286.45,285.15,285.65,58
20111201|2011-08-31 05:30,31,285.7,286.05,285.45,285.45,36
20111201|2011-08-31 06:00,31,285.45,285.9,285.15,285.75,82
20111201|2011-08-31 06:30,31,285.85,286.1,285.75,286,91
20111201|2011-08-31 07:00,31,286.1,286.8,285.5,286,559
20111201|2011-08-31 07:30,31,285.9,286.6,284.7,285.35,763
20111201|2011-08-31 08:00,31,285.3,287.5,285.15,286.75,1030
20111201|2011-08-31 08:30,31,286.65,287.75,286.5,287.7,534
20111201|2011-08-31 09:00,31,287.6,287.8,287.05,287.45,351
20111201|2011-08-31 09:30,31,287.3,288.45,286.75,288.25,588
20111201|2011-08-31 10:00,31,288.1,288.45,287.7,287.7,376
20111201|2011-08-31 10:30,31,287.95,288,287.25,287.25,241
20111201|2011-08-31 11:00,31,287.25,287.6,286.4,287.25,339
20111201|2011-08-31 11:30,31,287.45,288,287.2,288,247
20111201|2011-08-31 12:00,31,287.9,288.5,287.35,288,1295
20111201|2011-08-31 12:30,31,288,288.2,286.65,286.85,410
20111201|2011-09-01 02:30,1,287.15,287.15,285,285.1,214
20111201|2011-09-01 03:00,1,285.1,285.8,284.05,285.75,295
20111201|2011-09-01 03:30,1,285.55,285.8,284.5,285.1,54
20111201|2011-09-01 04:00,1,285.15,285.15,284.3,284.9,38
20111201|2011-09-01 04:30,1,284.9,285.05,284.6,284.8,20
20111201|2011-09-01 05:00,1,285,285.2,283.5,283.85,213
20111201|2011-09-01 05:30,1,283.55,284.1,282.6,284.1,141
20111201|2011-09-01 06:00,1,284.15,284.5,283.25,284.15,99
20111201|2011-09-01 06:30,1,284.25,285,284.15,284.9,76
20111201|2011-09-01 07:00,1,284.95,286.9,284.65,285.95,617
20111201|2011-09-01 07:30,1,286.1,287.9,286.1,287.65,772
20111201|2011-09-01 08:00,1,287.6,287.95,287.25,287.6,480
20111201|2011-09-01 08:30,1,287.45,287.65,286.9,287.5,491
20111201|2011-09-01 09:00,1,287.6,288,285.65,287.05,925
20111201|2011-09-01 09:30,1,287.25,289.05,287.1,288.85,1200
20111201|2011-09-01 10:00,1,288.9,290.35,288.45,290.05,1244
20111201|2011-09-01 10:30,1,290.05,290.6,289.1,290.3,528
20111201|2011-09-01 11:00,1,290.35,290.6,289.85,290.6,375
20111201|2011-09-01 11:30,1,290.6,290.85,290,290.2,429
20111201|2011-09-01 12:00,1,290.1,290.85,289.5,289.55,572
20111201|2011-09-01 12:30,1,289.65,290.25,288.75,289.4,483
20111201|2011-09-02 02:30,2,289,289.25,288,288.65,157
20111201|2011-09-02 03:00,2,288.8,288.95,288.5,288.5,52
20111201|2011-09-02 03:30,2,288.5,288.7,287.55,287.65,76
20111201|2011-09-02 04:00,2,287.6,288.05,287.35,288,65
20111201|2011-09-02 04:30,2,287.8,288.1,287.75,288.1,23
20111201|2011-09-02 05:00,2,288.3,288.35,288,288,19
20111201|2011-09-02 05:30,2,288.05,288.3,287.45,287.5,71
20111201|2011-09-02 06:00,2,287.5,288.4,287.5,287.85,77
20111201|2011-09-02 06:30,2,287.75,289.7,287.7,289.7,237
20111201|2011-09-02 07:00,2,289.65,289.7,287.6,288.95,432
20111201|2011-09-02 07:30,2,289,289,285.1,285.45,1104
20111201|2011-09-02 08:00,2,285.5,286.6,284.7,285.8,796
20111201|2011-09-02 08:30,2,285.8,287.6,285.5,287.45,613
20111201|2011-09-02 09:00,2,287.5,288.25,287.05,287.1,452
20111201|2011-09-02 09:30,2,287.05,287.8,286.75,287.8,418
20111201|2011-09-02 10:00,2,287.9,290.45,287.9,289.2,992
20111201|2011-09-02 10:30,2,289.05,289.5,287.9,289,400
20111201|2011-09-02 11:00,2,289,289.55,288.1,289.4,224
20111201|2011-09-02 11:30,2,289.4,290,289.05,289.8,286
20111201|2011-09-02 12:00,2,289.8,290,287.7,288.1,724
20111201|2011-09-02 12:30,2,288.1,288.25,285.35,286.05,606
20111201|2011-09-06 02:30,6,283.3,283.3,279,281.45,1058
20111201|2011-09-06 03:00,6,281.3,283.2,281.3,282.5,203
20111201|2011-09-06 03:30,6,282.25,282.6,281.6,282.5,106
20111201|2011-09-06 04:00,6,282.05,283.5,282,283.5,105
20111201|2011-09-06 04:30,6,283.35,283.35,281.15,281.5,109
20111201|2011-09-06 05:00,6,281.5,282.2,281,281.45,90
20111201|2011-09-06 05:30,6,281.25,281.25,280.1,280.15,185
20111201|2011-09-06 06:00,6,280.15,281.85,279.3,280.8,175
20111201|2011-09-06 06:30,6,280.95,282.05,280.3,280.4,120
20111201|2011-09-06 07:00,6,280.4,280.9,276.6,277.55,1561
20111201|2011-09-06 07:30,6,277.45,280,277.1,279.3,822
20111201|2011-09-06 08:00,6,279.15,280,278.95,279.5,332
20111201|2011-09-06 08:30,6,279.55,280.6,279.5,279.9,518
20111201|2011-09-06 09:00,6,280.1,280.65,278.7,279.15,424
20111201|2011-09-06 09:30,6,279.15,279.15,277.6,278.5,649
20111201|2011-09-06 10:00,6,278.55,278.6,277.5,278.55,452
20111201|2011-09-06 10:30,6,278.65,279.75,277.75,279.55,671
20111201|2011-09-06 11:00,6,279.35,281.6,279.2,281.15,629
20111201|2011-09-06 11:30,6,281.35,281.4,279.7,280.9,393
20111201|2011-09-06 12:00,6,280.7,281.25,280.15,280.55,652
20111201|2011-09-06 12:30,6,280.65,281.9,280.55,281.8,648
20111201|2011-09-07 02:30,7,281.9,283.5,281.5,283.2,380
20111201|2011-09-07 03:00,7,283.25,283.5,282.95,283.25,99
20111201|2011-09-07 03:30,7,283.25,283.65,283.05,283.1,60
20111201|2011-09-07 04:00,7,283.3,283.6,281.75,281.95,109
20111201|2011-09-07 04:30,7,282,282.2,280.5,281.8,148
20111201|2011-09-07 05:00,7,281.95,282.65,281.25,282.65,40
20111201|2011-09-07 05:30,7,282.75,282.75,281,281.9,109
20111201|2011-09-07 06:00,7,282,282.2,281.15,282.15,27
20111201|2011-09-07 06:30,7,282.1,283.15,281.8,282.6,79
20111201|2011-09-07 07:00,7,282.6,284.2,282.2,283.05,517
20111201|2011-09-07 07:30,7,283.05,284.6,282.75,284.4,678
20111201|2011-09-07 08:00,7,284.45,285.15,284.15,284.7,899
20111201|2011-09-07 08:30,7,284.8,285.2,283.95,284.9,571
20111201|2011-09-07 09:00,7,284.9,284.9,283.3,283.45,483
20111201|2011-09-07 09:30,7,283.4,284.25,283.1,283.8,264
20111201|2011-09-07 10:00,7,283.75,284,283.1,283.7,472
20111201|2011-09-07 10:30,7,283.75,283.8,280.3,280.6,859
20111201|2011-09-07 11:00,7,280.75,282.55,280.65,282,366
20111201|2011-09-07 11:30,7,281.9,283.25,281.9,282.5,319
20111201|2011-09-07 12:00,7,282.5,284.8,282.35,284.4,1064
20111201|2011-09-07 12:30,7,284.35,285.1,284.1,284.55,442
20111201|2011-09-08 02:30,8,283.9,284.4,282.8,282.95,207
20111201|2011-09-08 03:00,8,283,283.15,281.7,281.75,112
20111201|2011-09-08 03:30,8,281.75,282.85,281.35,282.85,88
20111201|2011-09-08 04:00,8,282.55,282.85,282.2,282.4,45
20111201|2011-09-08 04:30,8,282.25,282.3,281.45,281.95,40
20111201|2011-09-08 05:00,8,281.75,282.1,281.2,282,82
20111201|2011-09-08 05:30,8,281.85,282.3,281.85,282.1,39
20111201|2011-09-08 06:00,8,282,282.5,282,282.2,41
20111201|2011-09-08 06:30,8,282.25,282.9,281,282.85,188
20111201|2011-09-08 07:00,8,282.75,283.65,282.2,283.05,274
20111201|2011-09-08 07:30,8,283.05,284.75,282.15,282.7,602
20111201|2011-09-08 08:00,8,282.95,284.15,281.75,283.9,801
20111201|2011-09-08 08:30,8,284,284.6,283.05,283.25,377
20111201|2011-09-08 09:00,8,283.15,283.7,282.4,283.25,226
20111201|2011-09-08 09:30,8,283.25,283.85,282.65,282.9,243
20111201|2011-09-08 10:00,8,283,283.5,282.45,283,347
20111201|2011-09-08 10:30,8,283.05,284,282.85,283,394
20111201|2011-09-08 11:00,8,283.05,284.25,282.85,283.75,353
20111201|2011-09-08 11:30,8,283.6,284.35,283.35,283.35,203
20111201|2011-09-08 12:00,8,283.3,284.45,282.95,283.9,608
20111201|2011-09-08 12:30,8,284.1,284.1,282.5,283.15,338
20111201|2011-09-09 02:30,9,283.25,283.6,281.6,283.25,217
20111201|2011-09-09 03:00,9,282.85,282.85,282.05,282.2,40
20111201|2011-09-09 03:30,9,282.4,282.65,282.25,282.55,14
20111201|2011-09-09 04:00,9,282.25,282.8,280.45,280.45,219
20111201|2011-09-09 04:30,9,280.45,280.45,278.8,279.75,591
20111201|2011-09-09 05:00,9,280,280.6,279.6,280.6,30
20111201|2011-09-09 05:30,9,280.2,280.5,279.8,280.1,161
20111201|2011-09-09 06:00,9,280.2,280.5,279.55,279.95,109
20111201|2011-09-09 06:30,9,279.8,280,279.5,279.5,128
20111201|2011-09-09 07:00,9,279.5,281.1,279.5,280.15,619
20111201|2011-09-09 07:30,9,280.1,280.5,279.7,279.75,572
20111201|2011-09-09 08:00,9,279.8,280,278.65,279.7,1032
20111201|2011-09-09 08:30,9,279.7,280,278.4,278.8,747
20111201|2011-09-09 09:00,9,278.9,279.3,276.1,277,1417
20111201|2011-09-09 09:30,9,277.25,277.3,275.2,275.45,1174
20111201|2011-09-09 10:00,9,275.35,275.4,268.5,270,3828
20111201|2011-09-09 10:30,9,270,270.75,265.1,270.55,3002
20111201|2011-09-09 11:00,9,270.7,271.1,269,269.35,705
20111201|2011-09-09 11:30,9,269.1,269.95,268.45,268.75,508
20111201|2011-09-09 12:00,9,268.65,270.2,268.5,269.75,1299
20111201|2011-09-09 12:30,9,269.9,270.35,269.1,270.05,729
20111201|2011-09-12 02:30,12,270,270,268.5,268.9,370
20111201|2011-09-12 03:00,12,268.6,269.95,268.15,269.8,148
20111201|2011-09-12 03:30,12,269.85,270,269.05,269.5,65
20111201|2011-09-12 04:00,12,269.45,269.45,268.5,269.4,49
20111201|2011-09-12 04:30,12,269.3,270.35,269.3,270.05,56
20111201|2011-09-12 05:00,12,270.3,270.35,269.5,270.35,96
20111201|2011-09-12 05:30,12,270.5,270.95,270.2,270.45,97
20111201|2011-09-12 06:00,12,270.15,270.35,269.3,270.35,47
20111201|2011-09-12 06:30,12,270.35,271.5,270.35,271.1,140
20111201|2011-09-12 07:00,12,271.25,271.95,269.1,269.15,834
20111201|2011-09-12 07:30,12,269.25,271.15,268.2,270.85,906
20111201|2011-09-12 08:00,12,270.85,271.25,269.6,270.75,638
20111201|2011-09-12 08:30,12,270.8,273.8,270.75,273.3,913
20111201|2011-09-12 09:00,12,273.3,274.75,272.85,273.85,938
20111201|2011-09-12 09:30,12,273.8,274,272.35,272.45,587
20111201|2011-09-12 10:00,12,272.4,273.55,272.25,273.5,365
20111201|2011-09-12 10:30,12,273.45,273.45,272.25,272.5,252
20111201|2011-09-12 11:00,12,272.55,273.1,272.5,272.9,166
20111201|2011-09-12 11:30,12,273,273,270,270.5,527
20111201|2011-09-12 12:00,12,270.45,271.6,270.45,271.3,349
20111201|2011-09-12 12:30,12,271.1,271.5,270.75,271.05,304
20111201|2011-09-13 02:30,13,270.95,271.5,270.35,270.4,128
20111201|2011-09-13 03:00,13,270.7,270.85,269.1,269.5,153
20111201|2011-09-13 03:30,13,269.8,269.95,269.1,269.1,52
20111201|2011-09-13 04:00,13,269.2,270.4,269.1,270.05,62
20111201|2011-09-13 04:30,13,270,270.4,269.65,270.4,15
20111201|2011-09-13 05:00,13,270.1,270.1,269.6,269.75,32
20111201|2011-09-13 05:30,13,270,270.2,269.9,270,7
20111201|2011-09-13 06:00,13,270,270.4,270,270.15,44
20111201|2011-09-13 06:30,13,270.35,271.05,270.35,270.8,52
20111201|2011-09-13 07:00,13,270.85,271.95,269.75,269.85,299
20111201|2011-09-13 07:30,13,269.8,272.8,269.7,272.3,1047
20111201|2011-09-13 08:00,13,272.2,272.4,271.3,272.25,410
20111201|2011-09-13 08:30,13,272.1,273.95,272.05,272.8,585
20111201|2011-09-13 09:00,13,272.9,273.15,271.75,272.5,297
20111201|2011-09-13 09:30,13,272.7,273,271.65,272.45,321
20111201|2011-09-13 10:00,13,272.5,272.6,270.8,271.1,468
20111201|2011-09-13 10:30,13,271.1,272.2,270.8,270.8,292
20111201|2011-09-13 11:00,13,271.15,271.15,269.75,269.8,587
20111201|2011-09-13 11:30,13,269.8,270.15,268,268.85,818
20111201|2011-09-13 12:00,13,268.85,271.1,268.85,269.95,891
20111201|2011-09-13 12:30,13,269.95,270.15,269.1,269.35,390
20111201|2011-09-14 02:30,14,269,269.25,267.5,268.2,449
20111201|2011-09-14 03:00,14,268.1,268.25,267.5,267.9,84
20111201|2011-09-14 03:30,14,267.85,268.25,267.7,267.9,65
20111201|2011-09-14 04:00,14,267.95,268.2,267.25,267.5,61
20111201|2011-09-14 04:30,14,267.45,267.8,267.3,267.7,54
20111201|2011-09-14 05:00,14,267.7,268,267.25,267.25,26
20111201|2011-09-14 05:30,14,267.7,268.55,267.7,268.55,43
20111201|2011-09-14 06:00,14,268.55,269.25,268.55,268.85,46
20111201|2011-09-14 06:30,14,269.1,269.65,269.05,269.5,90
20111201|2011-09-14 07:00,14,269.15,269.15,267.55,268.15,362
20111201|2011-09-14 07:30,14,268.35,268.55,267,267.65,468
20111201|2011-09-14 08:00,14,267.55,268.35,267.2,268.25,306
20111201|2011-09-14 08:30,14,268.15,271.1,268,270.35,1074
20111201|2011-09-14 09:00,14,270.35,270.65,269.25,269.4,795
20111201|2011-09-14 09:30,14,269.5,269.95,267.75,268.35,712
20111201|2011-09-14 10:00,14,268.35,269.5,267.7,269.4,598
20111201|2011-09-14 10:30,14,269.4,269.6,268.7,268.8,153
20111201|2011-09-14 11:00,14,268.7,269.2,268.35,268.35,138
20111201|2011-09-14 11:30,14,268.35,268.55,266.25,266.25,991
20111201|2011-09-14 12:00,14,266.25,266.35,264.1,265.95,1733
20111201|2011-09-14 12:30,14,266,266.3,264.75,266.05,642
20111201|2011-09-15 02:30,15,265.3,265.5,264.5,265.4,178
20111201|2011-09-15 03:00,15,265.4,265.9,264.7,265.9,49
20111201|2011-09-15 03:30,15,265.95,266.25,265.75,266,51
20111201|2011-09-15 04:00,15,265.85,267.35,265.85,267,97
20111201|2011-09-15 04:30,15,266.85,267.55,265,265.75,190
20111201|2011-09-15 05:00,15,265.8,265.95,264.75,264.75,48
20111201|2011-09-15 05:30,15,264.75,265.15,264.4,265.15,83
20111201|2011-09-15 06:00,15,265.1,265.45,264.7,265.25,37
20111201|2011-09-15 06:30,15,265.25,265.9,265,265.7,49
20111201|2011-09-15 07:00,15,265.6,266.75,265.05,265.85,229
20111201|2011-09-15 07:30,15,265.75,267.45,264.85,267.05,646
20111201|2011-09-15 08:00,15,267.1,268.75,265.9,266.15,1054
20111201|2011-09-15 08:30,15,265.95,267.8,265.65,267.15,653
20111201|2011-09-15 09:00,15,267.05,269.3,266.9,269.2,747
20111201|2011-09-15 09:30,15,269.05,269.65,266.65,266.9,639
20111201|2011-09-15 10:00,15,266.95,267.75,266.25,266.55,345
20111201|2011-09-15 10:30,15,266.55,266.7,266,266.5,244
20111201|2011-09-15 11:00,15,266.45,266.9,265.4,265.4,399
20111201|2011-09-15 11:30,15,265.75,266.6,263.3,263.55,960
20111201|2011-09-15 12:00,15,263.5,264.5,260.2,260.65,3071
20111201|2011-09-15 12:30,15,260.7,261.2,260.3,260.65,1027
20111201|2011-09-15 13:00,15,260.65,260.65,260.65,260.65,3
20111201|2011-09-16 02:30,16,260.4,262.2,260.4,262.2,281
20111201|2011-09-16 03:00,16,261.8,262,261.3,261.7,35
20111201|2011-09-16 03:30,16,261.7,262.8,261.6,262,44
20111201|2011-09-16 04:00,16,262,262.65,262,262.65,30
20111201|2011-09-16 04:30,16,262.45,262.7,261.7,262.65,68
20111201|2011-09-16 05:00,16,262.5,262.65,261.9,261.9,34
20111201|2011-09-16 05:30,16,262,262.75,261.9,262.65,37
20111201|2011-09-16 06:00,16,262.85,262.85,261.95,262.1,38
20111201|2011-09-16 06:30,16,262.3,262.5,260.9,261.55,109
20111201|2011-09-16 07:00,16,261.2,262.6,260.9,261.45,422
20111201|2011-09-16 07:30,16,261.3,261.45,260.05,260.55,1024
20111201|2011-09-16 08:00,16,260.6,262,258.9,261.4,1798
20111201|2011-09-16 08:30,16,261.5,261.6,258.95,259.25,788
20111201|2011-09-16 09:00,16,259.2,260,256.5,256.65,1973
20111201|2011-09-16 09:30,16,256.6,257.25,255.1,257.2,2066
20111201|2011-09-16 10:00,16,257.1,258.8,256.45,256.65,722
20111201|2011-09-16 10:30,16,256.5,263.35,256.15,261.4,1612
20111201|2011-09-16 11:00,16,261.4,264.75,260.8,263.6,906
20111201|2011-09-16 11:30,16,263.6,264.2,262.85,262.85,324
20111201|2011-09-16 12:00,16,262.85,262.9,259.75,260.3,1206
20111201|2011-09-16 12:30,16,260.4,260.8,259.75,260.1,542
20111201|2011-09-19 02:30,19,260.15,260.6,258.35,258.9,251
20111201|2011-09-19 03:00,19,258.95,259.9,258.9,259.6,139
20111201|2011-09-19 03:30,19,259.75,259.95,259.6,259.6,40
20111201|2011-09-19 04:00,19,259.6,259.9,259.6,259.8,35
20111201|2011-09-19 04:30,19,259.85,259.85,259.55,259.8,143
20111201|2011-09-19 05:00,19,259.6,259.75,259.55,259.75,38
20111201|2011-09-19 05:30,19,259.8,260,259.6,259.75,22
20111201|2011-09-19 06:00,19,259.8,260.4,259.55,259.6,61
20111201|2011-09-19 06:30,19,259.7,259.9,259.55,259.55,27
20111201|2011-09-19 07:00,19,259.55,260.9,256.6,257.5,1035
20111201|2011-09-19 07:30,19,257.55,258.35,256.4,257.95,1090
20111201|2011-09-19 08:00,19,257.8,257.8,256.1,256.3,1018
20111201|2011-09-19 08:30,19,256.2,257.65,255.45,257,1215
20111201|2011-09-19 09:00,19,256.8,261.9,255.9,260,1311
20111201|2011-09-19 09:30,19,260.1,261.05,259.65,260.3,565
20111201|2011-09-19 10:00,19,260.35,260.8,259.65,260.45,339
20111201|2011-09-19 10:30,19,260.45,260.6,258.8,260.3,388
20111201|2011-09-19 11:00,19,260.45,264.35,260.45,262.4,903
20111201|2011-09-19 11:30,19,262.35,262.9,261.5,262.25,301
20111201|2011-09-19 12:00,19,262.1,262.5,260.5,261.95,706
20111201|2011-09-19 12:30,19,262,262.4,261.65,262.3,429
20111201|2011-09-20 02:30,20,262.5,264.35,262.5,264.1,272
20111201|2011-09-20 03:00,20,264.1,264.3,263.5,264.2,57
20111201|2011-09-20 03:30,20,264,264.35,263.8,264,24
20111201|2011-09-20 04:00,20,263.8,266,263.8,265.25,168
20111201|2011-09-20 04:30,20,265.4,265.5,265.2,265.25,59
20111201|2011-09-20 05:00,20,265.2,265.2,264.6,264.95,51
20111201|2011-09-20 05:30,20,264.85,265.4,264.6,264.8,26
20111201|2011-09-20 06:00,20,265,265.25,264.2,264.75,47
20111201|2011-09-20 06:30,20,264.9,265.6,264.8,265.35,61
20111201|2011-09-20 07:00,20,265.35,265.35,263,263.35,537
20111201|2011-09-20 07:30,20,263.35,264.05,262.4,262.85,640
20111201|2011-09-20 08:00,20,262.8,263.2,261.75,263.2,768
20111201|2011-09-20 08:30,20,263.05,264,261,262.1,668
20111201|2011-09-20 09:00,20,262,263.45,261.75,262.95,445
20111201|2011-09-20 09:30,20,263,264.85,262.95,263.9,590
20111201|2011-09-20 10:00,20,263.75,263.75,262.05,262.9,334
20111201|2011-09-20 10:30,20,262.85,263.25,262.35,262.5,167
20111201|2011-09-20 11:00,20,262.6,263.05,262,262.45,458
20111201|2011-09-20 11:30,20,262.25,262.3,260.65,262.15,307
20111201|2011-09-20 12:00,20,262.3,262.3,259.5,260.35,698
20111201|2011-09-20 12:30,20,260.4,260.6,259.75,260.15,342
20111201|2011-09-21 02:30,21,260.4,260.4,258.3,258.75,189
20111201|2011-09-21 03:00,21,258.7,259,257.85,258.2,144
20111201|2011-09-21 03:30,21,258.25,259.3,258.25,259.05,34
20111201|2011-09-21 04:00,21,259,259.05,258.7,258.9,27
20111201|2011-09-21 04:30,21,258.8,259.25,258.1,258.9,111
20111201|2011-09-21 05:00,21,258.95,259.25,258.9,259,34
20111201|2011-09-21 05:30,21,258.9,260,258.9,259.55,34
20111201|2011-09-21 06:00,21,259.4,259.8,258.75,258.75,92
20111201|2011-09-21 06:30,21,258.75,258.85,257.8,258.85,187
20111201|2011-09-21 07:00,21,258.8,259.05,255.9,257.6,1191
20111201|2011-09-21 07:30,21,257.6,257.65,255.1,256.75,1200
20111201|2011-09-21 08:00,21,256.65,257.5,256,257.2,385
20111201|2011-09-21 08:30,21,257.25,257.6,255,255.05,854
20111201|2011-09-21 09:00,21,255.1,256.3,252.9,253.45,2860
20111201|2011-09-21 09:30,21,253.5,254.35,253.25,253.95,691
20111201|2011-09-21 10:00,21,253.85,254.1,251.75,252.05,1386
20111201|2011-09-21 10:30,21,252.2,253.1,251.8,252.15,524
20111201|2011-09-21 11:00,21,252.05,252.5,251.35,251.7,640
20111201|2011-09-21 11:30,21,251.7,252.25,251.4,252.1,449
20111201|2011-09-21 12:00,21,252.15,252.25,251.6,252.1,836
20111201|2011-09-21 12:30,21,252,252.75,251.9,252.55,588
20111201|2011-09-22 02:30,22,250.75,250.9,247,247.6,859
20111201|2011-09-22 03:00,22,247.7,248,247.5,247.55,196
20111201|2011-09-22 03:30,22,247.3,247.75,246.45,247.7,202
20111201|2011-09-22 04:00,22,247.65,248.2,246.9,247.95,206
20111201|2011-09-22 04:30,22,248,248.15,246.9,247.25,283
20111201|2011-09-22 05:00,22,247.1,248.05,247.1,248,161
20111201|2011-09-22 05:30,22,247.75,248,247.45,247.95,282
20111201|2011-09-22 06:00,22,247.95,248,246.85,247,409
20111201|2011-09-22 06:30,22,247.1,247.3,245.4,245.6,487
20111201|2011-09-22 07:00,22,245.6,245.85,241.65,242,1688
20111201|2011-09-22 07:30,22,242,242.05,239.1,240.45,2598
20111201|2011-09-22 08:00,22,240.3,240.3,235.65,239.1,3354
20111201|2011-09-22 08:30,22,239.05,241.55,238,239.65,1565
20111201|2011-09-22 09:00,22,239.5,240.5,238.75,240,884
20111201|2011-09-22 09:30,22,239.9,244.7,239.9,242.1,1426
20111201|2011-09-22 10:00,22,242.1,242.35,240.4,240.65,633
20111201|2011-09-22 10:30,22,240.6,242,240.55,240.9,646
20111201|2011-09-22 11:00,22,240.85,242.4,240.85,242.25,832
20111201|2011-09-22 11:30,22,242.4,243,241.6,242.6,414
20111201|2011-09-22 12:00,22,242.75,242.75,238.8,239.15,1807
20111201|2011-09-22 12:30,22,239.2,239.75,238.3,239.5,672
20111201|2011-09-23 02:30,23,239.9,240.85,239.6,240.65,274
20111201|2011-09-23 03:00,23,240.65,241.75,240.65,241,89
20111201|2011-09-23 03:30,23,241,241.1,240.35,240.7,39
20111201|2011-09-23 04:00,23,240.7,241.9,240.7,241.9,46
20111201|2011-09-23 04:30,23,241.75,241.95,240.95,240.95,138
20111201|2011-09-23 05:00,23,240.55,240.9,239.6,239.6,95
20111201|2011-09-23 05:30,23,239.55,239.6,238.6,238.75,302
20111201|2011-09-23 06:00,23,238.75,239,238.5,239,104
20111201|2011-09-23 06:30,23,238.8,239.15,238.35,238.35,147
20111201|2011-09-23 07:00,23,238.3,238.45,235.4,236.65,2632
20111201|2011-09-23 07:30,23,236.55,238.6,234.65,238.2,2106
20111201|2011-09-23 08:00,23,238.3,240.15,237.4,237.4,1354
20111201|2011-09-23 08:30,23,237.55,239.85,236.25,238.35,875
20111201|2011-09-23 09:00,23,238.35,238.5,235.75,236.35,796
20111201|2011-09-23 09:30,23,236.35,237.3,235.3,236.3,965
20111201|2011-09-23 10:00,23,236.3,237.2,235.5,237.2,652
20111201|2011-09-23 10:30,23,236.95,237.1,235.5,235.6,450
20111201|2011-09-23 11:00,23,235.6,235.6,231.85,232.65,2589
20111201|2011-09-23 11:30,23,232.4,233.4,231.6,232.15,633
20111201|2011-09-23 12:00,23,232.05,232.6,230.8,231.35,1411
20111201|2011-09-23 12:30,23,231.4,235,231.3,234.35,802
20111201|2011-09-26 02:30,26,233,234,232.6,232.75,316
20111201|2011-09-26 03:00,26,232.9,234.45,232.9,234,242
20111201|2011-09-26 03:30,26,234.05,236.2,233.8,236,287
20111201|2011-09-26 04:00,26,236,236.45,234.25,234.25,117
20111201|2011-09-26 04:30,26,234.6,234.6,232,232.9,226
20111201|2011-09-26 05:00,26,232.9,234.15,232.8,233.95,56
20111201|2011-09-26 05:30,26,233.95,234.65,233.85,234,77
20111201|2011-09-26 06:00,26,234.15,235.35,234,234.85,85
20111201|2011-09-26 06:30,26,234.85,235.65,234.55,234.7,124
20111201|2011-09-26 07:00,26,234.8,234.85,233.5,234.7,459
20111201|2011-09-26 07:30,26,234.75,236.75,234.35,236.1,915
20111201|2011-09-26 08:00,26,235.85,239.45,235.8,238.25,1289
20111201|2011-09-26 08:30,26,238.35,238.45,237,237.4,598
20111201|2011-09-26 09:00,26,237.35,237.35,235.6,237,561
20111201|2011-09-26 09:30,26,237,238.15,235.5,237.25,500
20111201|2011-09-26 10:00,26,237.2,238.8,236.7,238.3,439
20111201|2011-09-26 10:30,26,238.45,240.5,238.25,239.5,1016
20111201|2011-09-26 11:00,26,239.65,239.85,238.5,239.65,457
20111201|2011-09-26 11:30,26,239.65,240,238.55,238.55,284
20111201|2011-09-26 12:00,26,238.55,238.95,235.15,235.7,1145
20111201|2011-09-26 12:30,26,235.7,236.9,235.4,236.45,521
20111201|2011-09-27 02:30,27,238.4,239.45,237.35,238.25,447
20111201|2011-09-27 03:00,27,238.25,238.9,238.15,238.9,247
20111201|2011-09-27 03:30,27,238.7,239.9,238.35,239.35,127
20111201|2011-09-27 04:00,27,239.4,239.95,239,239.95,56
20111201|2011-09-27 04:30,27,239.95,240,239.25,239.6,49
20111201|2011-09-27 05:00,27,239.7,239.8,239,239.25,75
20111201|2011-09-27 05:30,27,239.3,239.5,239.25,239.25,53
20111201|2011-09-27 06:00,27,239.35,239.5,238.6,238.9,57
20111201|2011-09-27 06:30,27,238.95,243.25,238.95,241.65,559
20111201|2011-09-27 07:00,27,242,243.25,241.4,242.05,749
20111201|2011-09-27 07:30,27,242,245.85,241.1,244.65,2026
20111201|2011-09-27 08:00,27,244.35,246.55,241.75,244.2,2224
20111201|2011-09-27 08:30,27,244.4,244.5,243.4,243.9,652
20111201|2011-09-27 09:00,27,243.55,244.1,242.55,243.65,485
20111201|2011-09-27 09:30,27,243.5,244.9,242.9,244.7,554
20111201|2011-09-27 10:00,27,244.8,244.95,243.3,243.3,380
20111201|2011-09-27 10:30,27,243.3,244.2,243,243.9,466
20111201|2011-09-27 11:00,27,244.15,244.4,243.6,243.75,232
20111201|2011-09-27 11:30,27,243.75,243.75,241.65,242.5,542
20111201|2011-09-27 12:00,27,242.4,242.95,240.35,241.15,1624
20111201|2011-09-27 12:30,27,241.15,241.95,240.5,241.7,482
20111201|2011-09-28 02:30,28,241.05,242,240.85,241.35,283
20111201|2011-09-28 03:00,28,241.6,241.6,240.5,240.8,143
20111201|2011-09-28 03:30,28,240.95,242,240.8,241.95,90
20111201|2011-09-28 04:00,28,241.95,244,241.95,243.6,140
20111201|2011-09-28 04:30,28,243.35,244.2,243.1,243.95,216
20111201|2011-09-28 05:00,28,244.05,244.05,237,237,555
20111201|2011-09-28 05:30,28,237,238,235.5,237.3,363
20111201|2011-09-28 06:00,28,237.15,239.15,237.15,239.15,94
20111201|2011-09-28 06:30,28,238.75,240.15,238.1,238.95,180
20111201|2011-09-28 07:00,28,238.9,239.35,237.65,238.3,467
20111201|2011-09-28 07:30,28,238.25,238.35,234.15,235.8,1415
20111201|2011-09-28 08:00,28,235.7,236.2,233.5,234.25,906
20111201|2011-09-28 08:30,28,234.3,235.6,234.05,235.25,832
20111201|2011-09-28 09:00,28,235.25,235.25,233.55,234.2,1033
20111201|2011-09-28 09:30,28,234.35,237.75,233.7,235.3,753
20111201|2011-09-28 10:00,28,235.2,235.95,234.8,235.1,369
20111201|2011-09-28 10:30,28,235.1,236.35,234.85,235.1,407
20111201|2011-09-28 11:00,28,235.1,235.45,234.1,235.45,266
20111201|2011-09-28 11:30,28,235.2,235.6,234.05,234.15,244
20111201|2011-09-28 12:00,28,234.35,234.35,233.1,233.55,1050
20111201|2011-09-28 12:30,28,233.6,233.8,232.85,233.15,607
20111201|2011-09-29 02:30,29,233.4,234.05,232.7,233.9,348
20111201|2011-09-29 03:00,29,233.8,234,232.9,233.8,113
20111201|2011-09-29 03:30,29,233.95,234.5,233.8,233.8,61
20111201|2011-09-29 04:00,29,233.8,235.5,233.8,235,140
20111201|2011-09-29 04:30,29,235,235.4,234.65,234.8,40
20111201|2011-09-29 05:00,29,234.7,235.5,234.5,235.35,50
20111201|2011-09-29 05:30,29,235.25,235.25,233.8,234,90
20111201|2011-09-29 06:00,29,234,234.15,232.1,233.15,111
20111201|2011-09-29 06:30,29,233.15,233.3,231.55,231.55,205
20111201|2011-09-29 07:00,29,231.5,233.15,231.35,232.6,340
20111201|2011-09-29 07:30,29,232.65,233.55,232.25,232.65,459
20111201|2011-09-29 08:00,29,232.6,233.45,231.2,232.85,917
20111201|2011-09-29 08:30,29,233.1,233.8,231.65,232,716
20111201|2011-09-29 09:00,29,232,233,231.7,231.75,527
20111201|2011-09-29 09:30,29,231.7,233,231.7,231.75,477
20111201|2011-09-29 10:00,29,231.75,233.75,231.7,233.6,575
20111201|2011-09-29 10:30,29,233.55,233.85,232.55,233.3,636
20111201|2011-09-29 11:00,29,233.4,233.65,232.2,232.45,258
20111201|2011-09-29 11:30,29,232.55,232.6,231,231.3,729
20111201|2011-09-29 12:00,29,231.3,231.45,230.15,231.4,1146
20111201|2011-09-29 12:30,29,231.35,232,230.45,230.85,558
20111201|2011-09-29 13:00,29,230.85,230.85,230.85,230.85,2
20111201|2011-09-30 02:30,30,230.85,231.8,230.3,231.15,336
20111201|2011-09-30 03:00,30,231.2,231.35,230.9,231.05,127
20111201|2011-09-30 03:30,30,231.1,231.3,231,231.15,48
20111201|2011-09-30 04:00,30,231,231.2,230.95,231.2,54
20111201|2011-09-30 04:30,30,231,231.2,230.95,231.15,23
20111201|2011-09-30 05:00,30,231.2,231.75,231.2,231.75,22
20111201|2011-09-30 05:30,30,231.6,232.15,231.35,231.45,130
20111201|2011-09-30 06:00,30,231.45,231.45,229.15,229.15,793
20111201|2011-09-30 06:30,30,229.3,229.5,229.15,229.3,81
20111201|2011-09-30 07:00,30,229.25,229.6,228.65,228.8,706
20111201|2011-09-30 07:30,30,228.7,230.3,228.65,228.8,696
20111201|2011-09-30 08:00,30,228.7,233.6,228.5,231.65,1266
20111201|2011-09-30 08:30,30,231.75,231.85,229.9,231.6,602
20111201|2011-09-30 09:00,30,231.45,232.55,230.5,232.55,507
20111201|2011-09-30 09:30,30,232.2,232.6,231.5,231.75,457
20111201|2011-09-30 10:00,30,231.75,232.5,231.7,232.25,232
20111201|2011-09-30 10:30,30,232.3,232.5,231.5,231.9,314
20111201|2011-09-30 11:00,30,231.9,233.2,231.45,231.95,773
20111201|2011-09-30 11:30,30,231.9,232.45,231.05,231.3,390
20111201|2011-09-30 12:00,30,231.1,231.5,228.65,229.1,1929
20111201|2011-09-30 12:30,30,229.2,229.5,228.6,228.95,448
20111201|2011-10-03 02:30,3,228.5,228.6,227.15,227.3,791
20111201|2011-10-03 03:00,3,227.2,227.8,226.75,227.7,369
20111201|2011-10-03 03:30,3,227.7,227.9,227.35,227.35,45
20111201|2011-10-03 04:00,3,227.4,227.5,227.1,227.5,30
20111201|2011-10-03 04:30,3,227.45,227.55,226.15,226.15,233
20111201|2011-10-03 05:00,3,226.15,226.65,226,226.6,128
20111201|2011-10-03 05:30,3,226.65,227.75,226.65,227,79
20111201|2011-10-03 06:00,3,227.1,227.55,226.75,226.75,39
20111201|2011-10-03 06:30,3,226.5,227.1,226.35,226.5,106
20111201|2011-10-03 07:00,3,226.9,226.9,224,224.25,1303
20111201|2011-10-03 07:30,3,224.25,226.35,223.35,225.35,1361
20111201|2011-10-03 08:00,3,225.2,225.9,223.3,224.2,952
20111201|2011-10-03 08:30,3,224.1,224.3,219.85,219.85,2634
20111201|2011-10-03 09:00,3,219.85,222.2,219.8,221.85,1001
20111201|2011-10-03 09:30,3,221.8,223,221.1,222.9,601
20111201|2011-10-03 10:00,3,222.65,225.15,221.7,224.2,1032
20111201|2011-10-03 10:30,3,224.2,224.85,222.45,224.75,574
20111201|2011-10-03 11:00,3,224.75,225.3,222.9,223.7,392
20111201|2011-10-03 11:30,3,223.8,224,221.95,222.35,365
20111201|2011-10-03 12:00,3,222.35,224.2,221.85,223.65,878
20111201|2011-10-03 12:30,3,223.75,225,223,225,667
20111201|2011-10-04 02:30,4,224.25,224.8,222.1,222.25,512
20111201|2011-10-04 03:00,4,222.1,222.7,221.7,222.1,203
20111201|2011-10-04 03:30,4,222.05,222.9,222,222.7,83
20111201|2011-10-04 04:00,4,222.65,224.25,222.65,223.5,79
20111201|2011-10-04 04:30,4,223.3,224.25,222.7,224.25,59
20111201|2011-10-04 05:00,4,224.25,224.25,222.25,222.25,74
20111201|2011-10-04 05:30,4,222.45,222.75,222.15,222.3,39
20111201|2011-10-04 06:00,4,222.15,222.7,221.9,222.7,64
20111201|2011-10-04 06:30,4,222.75,222.8,222.2,222.45,55
20111201|2011-10-04 07:00,4,222.45,224.15,222,223,544
20111201|2011-10-04 07:30,4,223.05,226,222.75,225,952
20111201|2011-10-04 08:00,4,225,225.15,223.6,224.3,490
20111201|2011-10-04 08:30,4,224.15,224.65,222.65,222.9,652
20111201|2011-10-04 09:00,4,222.95,226.35,222.65,226.2,1132
20111201|2011-10-04 09:30,4,226.05,227.55,225.65,227.15,827
20111201|2011-10-04 10:00,4,227.05,228.15,226.2,226.7,911
20111201|2011-10-04 10:30,4,226.55,228.45,225.95,227.5,645
20111201|2011-10-04 11:00,4,227.7,229.65,227.5,229.25,840
20111201|2011-10-04 11:30,4,229.25,230.2,228.25,228.55,639
20111201|2011-10-04 12:00,4,228.55,229.5,225.75,226.45,1088
20111201|2011-10-04 12:30,4,226.35,227.45,226.15,226.75,447
20111201|2011-10-05 02:30,5,228,229.3,228,228.8,281
20111201|2011-10-05 03:00,5,228.55,230.1,228.55,229.75,120
20111201|2011-10-05 03:30,5,229.6,229.8,229.1,229.6,32
20111201|2011-10-05 04:00,5,229.75,232,229.25,231.2,238
20111201|2011-10-05 04:30,5,231,231.5,229.3,230.85,199
20111201|2011-10-05 05:00,5,230.7,231.4,230.45,230.8,41
20111201|2011-10-05 05:30,5,230.8,231.1,230.75,230.9,44
20111201|2011-10-05 06:00,5,230.85,231.05,230.7,230.75,42
20111201|2011-10-05 06:30,5,230.9,230.9,230.15,230.25,87
20111201|2011-10-05 07:00,5,230.1,230.4,229.35,229.35,366
20111201|2011-10-05 07:30,5,229.4,229.65,227.5,229.45,735
20111201|2011-10-05 08:00,5,229.45,231,228.75,230.45,425
20111201|2011-10-05 08:30,5,230.2,230.25,228.45,229,423
20111201|2011-10-05 09:00,5,228.95,230.3,228.75,229.4,333
20111201|2011-10-05 09:30,5,229.75,229.85,226.15,227.45,751
20111201|2011-10-05 10:00,5,227.4,228.55,226.9,227.75,339
20111201|2011-10-05 10:30,5,227.7,228.2,227.4,228,109
20111201|2011-10-05 11:00,5,227.9,228.8,227.55,228.3,187
20111201|2011-10-05 11:30,5,228.3,228.3,227.25,227.75,198
20111201|2011-10-05 12:00,5,227.55,228.6,227.35,228.1,530
20111201|2011-10-05 12:30,5,228.15,229.85,228.15,229.5,433
20111201|2011-10-06 02:30,6,229,229.5,228.05,229.35,380
20111201|2011-10-06 03:00,6,229.4,232,229.25,232,416
20111201|2011-10-06 03:30,6,232,233.4,231.6,232.5,258
20111201|2011-10-06 04:00,6,232.7,233.25,232.4,232.9,120
20111201|2011-10-06 04:30,6,232.9,233.05,232.3,232.4,37
20111201|2011-10-06 05:00,6,232.3,232.7,232.3,232.45,43
20111201|2011-10-06 05:30,6,232.35,232.6,232.25,232.25,76
20111201|2011-10-06 06:00,6,232.45,232.8,231.05,232.25,187
20111201|2011-10-06 06:30,6,232.2,232.25,230.75,231.4,149
20111201|2011-10-06 07:00,6,231.2,232.15,230.55,230.8,337
20111201|2011-10-06 07:30,6,230.8,232.15,230.5,231.3,538
20111201|2011-10-06 08:00,6,231.4,231.75,231.1,231.75,299
20111201|2011-10-06 08:30,6,231.75,234.7,231.6,233.1,1225
20111201|2011-10-06 09:00,6,232.95,234.25,232.35,234.15,422
20111201|2011-10-06 09:30,6,234.1,235,232.9,233.6,936
20111201|2011-10-06 10:00,6,233.7,233.9,232.8,233,358
20111201|2011-10-06 10:30,6,233,233.75,232.3,233.45,322
20111201|2011-10-06 11:00,6,233.5,233.55,231.4,233.2,512
20111201|2011-10-06 11:30,6,233.1,234.4,233.1,234,477
20111201|2011-10-06 12:00,6,233.75,236.1,233.45,234.7,988
20111201|2011-10-06 12:30,6,234.6,236,234.3,235.8,439
20111201|2011-10-07 02:30,7,235.65,236,235.4,235.4,253
20111201|2011-10-07 03:00,7,235.4,235.6,235.25,235.4,70
20111201|2011-10-07 03:30,7,235.25,235.4,234.2,234.4,137
20111201|2011-10-07 04:00,7,234.45,234.65,233.85,234.1,142
20111201|2011-10-07 04:30,7,233.8,233.85,233,233,82
20111201|2011-10-07 05:00,7,233.1,233.5,232.9,232.9,104
20111201|2011-10-07 05:30,7,232.55,233.35,232.55,233,101
20111201|2011-10-07 06:00,7,233,233.25,232.5,232.5,84
20111201|2011-10-07 06:30,7,232.45,232.7,231.75,232.45,218
20111201|2011-10-07 07:00,7,232.15,232.75,232.1,232.1,307
20111201|2011-10-07 07:30,7,232.1,235.7,232.1,235.7,633
20111201|2011-10-07 08:00,7,235.7,235.8,233.15,233.4,437
20111201|2011-10-07 08:30,7,233.35,233.35,230.95,232.3,1033
20111201|2011-10-07 09:00,7,232.3,233.55,231.95,233.35,230
20111201|2011-10-07 09:30,7,233.2,233.6,232.05,232.35,200
20111201|2011-10-07 10:00,7,232.3,232.3,229,229.9,1248
20111201|2011-10-07 10:30,7,229.95,230.4,228.25,229,583
20111201|2011-10-07 11:00,7,229.05,229.9,228.4,229.3,458
20111201|2011-10-07 11:30,7,229.2,229.4,227.25,227.4,379
20111201|2011-10-07 12:00,7,227.55,227.65,223.65,224.5,1813
20111201|2011-10-07 12:30,7,224.55,226.65,224.55,225.5,571
20111201|2011-10-10 02:30,10,226,227.2,225.1,225.45,355
20111201|2011-10-10 03:00,10,225.7,226.8,225.4,226.8,162
20111201|2011-10-10 03:30,10,226.75,226.75,225.65,226.2,124
20111201|2011-10-10 04:00,10,226.35,226.5,225.75,226.15,58
20111201|2011-10-10 04:30,10,226.1,226.55,226,226.4,65
20111201|2011-10-10 05:00,10,226.4,226.9,226.3,226.5,87
20111201|2011-10-10 05:30,10,226.5,226.9,226.15,226.3,40
20111201|2011-10-10 06:00,10,226.15,226.7,225.75,226.6,125
20111201|2011-10-10 06:30,10,226.6,226.75,225.15,225.45,75
20111201|2011-10-10 07:00,10,225.35,228.5,225.2,227.75,483
20111201|2011-10-10 07:30,10,227.4,230,227.4,228.7,795
20111201|2011-10-10 08:00,10,228.75,228.9,227.75,228.45,412
20111201|2011-10-10 08:30,10,228.45,228.9,227.5,228.6,436
20111201|2011-10-10 09:00,10,228.75,231.75,228.35,230.5,842
20111201|2011-10-10 09:30,10,230.7,230.75,229.35,230.1,298
20111201|2011-10-10 10:00,10,229.9,230.45,228.55,228.55,221
20111201|2011-10-10 10:30,10,228.55,229.9,228.1,229.85,263
20111201|2011-10-10 11:00,10,229.65,229.65,228.3,228.5,166
20111201|2011-10-10 11:30,10,228.5,228.75,227.2,228.4,352
20111201|2011-10-10 12:00,10,228.3,228.3,226,226.5,563
20111201|2011-10-10 12:30,10,226.5,226.95,225.85,226,396
20111201|2011-10-11 02:30,11,226.3,227.35,225.6,226.65,242
20111201|2011-10-11 03:00,11,226.4,226.4,225.2,225.2,178
20111201|2011-10-11 03:30,11,225.25,225.25,224.5,224.95,198
20111201|2011-10-11 04:00,11,225.2,225.25,224.8,225.15,45
20111201|2011-10-11 04:30,11,225.1,225.45,225,225.45,58
20111201|2011-10-11 05:00,11,225.5,225.95,225.15,225.7,106
20111201|2011-10-11 05:30,11,225.75,226.4,225.75,226.25,53
20111201|2011-10-11 06:00,11,226,226.35,225.8,226.05,46
20111201|2011-10-11 06:30,11,226.1,227.15,226.05,226.95,75
20111201|2011-10-11 07:00,11,226.8,228.35,226.6,227.5,245
20111201|2011-10-11 07:30,11,227.6,227.7,224.5,225.55,634
20111201|2011-10-11 08:00,11,225.7,225.95,224.55,225.6,382
20111201|2011-10-11 08:30,11,225.45,225.5,223.4,223.95,1076
20111201|2011-10-11 09:00,11,223.95,224.75,223.6,224.55,413
20111201|2011-10-11 09:30,11,224.7,224.75,221.65,221.85,1322
20111201|2011-10-11 10:00,11,221.85,223.25,221.65,222.7,496
20111201|2011-10-11 10:30,11,222.85,223.15,222.55,222.6,428
20111201|2011-10-11 11:00,11,222.6,226.45,222.3,225.5,1015
20111201|2011-10-11 11:30,11,225.5,226.05,225.4,225.65,187
20111201|2011-10-11 12:00,11,225.6,225.6,223.2,223.65,757
20111201|2011-10-11 12:30,11,223.6,224.55,223.6,224.05,511
20111201|2011-10-12 02:30,12,224,225.7,223.6,225.7,237
20111201|2011-10-12 03:00,12,225.3,225.9,225.2,225.9,78
20111201|2011-10-12 03:30,12,225.9,226.2,225.75,225.9,78
20111201|2011-10-12 04:00,12,225.9,226.75,225.7,225.8,127
20111201|2011-10-12 04:30,12,225.75,226.6,225.75,226.5,43
20111201|2011-10-12 05:00,12,226.6,227.15,225.8,226.4,179
20111201|2011-10-12 05:30,12,226.35,226.8,226.35,226.8,17
20111201|2011-10-12 06:00,12,226.85,226.9,226.25,226.6,40
20111201|2011-10-12 06:30,12,226.65,226.85,226.35,226.55,95
20111201|2011-10-12 07:00,12,226.75,228.2,226.4,227.4,625
20111201|2011-10-12 07:30,12,227.2,227.35,226.55,226.9,514
20111201|2011-10-12 08:00,12,227.05,227.05,226.1,226.45,352
20111201|2011-10-12 08:30,12,226.3,227.35,225.9,227.05,324
20111201|2011-10-12 09:00,12,227.1,231.7,226.85,229.75,1550
20111201|2011-10-12 09:30,12,229.7,230.1,228.1,228.8,638
20111201|2011-10-12 10:00,12,228.7,230.7,228.65,230.35,563
20111201|2011-10-12 10:30,12,230.35,230.9,229.15,229.45,313
20111201|2011-10-12 11:00,12,229.25,229.3,227,228,359
20111201|2011-10-12 11:30,12,228.25,229.35,228.25,229,159
20111201|2011-10-12 12:00,12,228.8,230.6,227.9,230.45,726
20111201|2011-10-12 12:30,12,230.5,231.7,230.3,230.8,675
20111201|2011-10-13 02:30,13,231.5,231.55,230.25,230.95,130
20111201|2011-10-13 03:00,13,230.95,230.95,229.25,229.75,130
20111201|2011-10-13 03:30,13,229.55,230,229.1,229.25,96
20111201|2011-10-13 04:00,13,229.25,229.45,229.15,229.45,5
20111201|2011-10-13 04:30,13,229.4,229.55,229.15,229.3,33
20111201|2011-10-13 05:00,13,229.45,229.55,229.25,229.45,30
20111201|2011-10-13 05:30,13,229.45,229.45,228.4,228.85,89
20111201|2011-10-13 06:00,13,228.75,228.85,228.1,228.85,135
20111201|2011-10-13 06:30,13,228.95,230,228.55,229.25,88
20111201|2011-10-13 07:00,13,229.05,229.3,228.25,228.75,494
20111201|2011-10-13 07:30,13,228.9,230.7,228.75,230.3,613
20111201|2011-10-13 08:00,13,230.25,231.05,229.75,229.95,322
20111201|2011-10-13 08:30,13,230,230.8,229.7,230.4,597
20111201|2011-10-13 09:00,13,230.45,233.7,229.25,233.25,985
20111201|2011-10-13 09:30,13,233.25,235.65,232.6,233.75,1480
20111201|2011-10-13 10:00,13,233.7,234.8,233.5,233.6,287
20111201|2011-10-13 10:30,13,233.7,234.25,233.3,233.95,187
20111201|2011-10-13 11:00,13,233.8,234.5,233.55,233.9,195
20111201|2011-10-13 11:30,13,233.9,237.05,233.75,236.5,766
20111201|2011-10-13 12:00,13,236.6,240.35,236.45,237,2416
20111201|2011-10-13 12:30,13,237,237.85,236.35,237.45,641
20111201|2011-10-14 02:30,14,237.45,237.9,236.55,237.8,263
20111201|2011-10-14 03:00,14,237.65,239.25,237.35,237.7,195
20111201|2011-10-14 03:30,14,237.7,238,237,237,54
20111201|2011-10-14 04:00,14,237,237.65,237,237.4,40
20111201|2011-10-14 04:30,14,237.4,238.5,237.35,237.9,54
20111201|2011-10-14 05:00,14,237.75,237.8,237.1,237.1,43
20111201|2011-10-14 05:30,14,237.1,237.25,236.85,237.05,23
20111201|2011-10-14 06:00,14,237.45,238.15,237.1,237.55,43
20111201|2011-10-14 06:30,14,237.55,237.6,237.1,237.5,37
20111201|2011-10-14 07:00,14,237.15,237.65,235,235.15,698
20111201|2011-10-14 07:30,14,235.05,238,234.25,237.5,845
20111201|2011-10-14 08:00,14,237.5,240.75,237.25,239.25,1353
20111201|2011-10-14 08:30,14,239.2,239.6,238.6,239.5,423
20111201|2011-10-14 09:00,14,239.55,240.65,239.3,240.1,388
20111201|2011-10-14 09:30,14,240.1,240.75,238.55,239.5,605
20111201|2011-10-14 10:00,14,239.5,241.2,239.4,240.4,716
20111201|2011-10-14 10:30,14,240.25,241,240,240.8,296
20111201|2011-10-14 11:00,14,240.8,241.45,240,240.2,488
20111201|2011-10-14 11:30,14,240.2,241.5,240.15,241,262
20111201|2011-10-14 12:00,14,240.95,241,238.85,239.95,888
20111201|2011-10-14 12:30,14,239.85,240,239,239.45,410
20111201|2011-10-17 02:30,17,240.05,241.85,239.55,241.5,215
20111201|2011-10-17 03:00,17,241.55,243.4,241.4,242.5,261
20111201|2011-10-17 03:30,17,242.45,243.4,242.45,243.1,59
20111201|2011-10-17 04:00,17,243.25,243.55,242.05,242.25,117
20111201|2011-10-17 04:30,17,242.3,242.3,241.25,241.5,90
20111201|2011-10-17 05:00,17,241.65,241.7,240.15,240.7,82
20111201|2011-10-17 05:30,17,240.6,240.7,240.3,240.7,15
20111201|2011-10-17 06:00,17,240.6,240.6,239.7,240,43
20111201|2011-10-17 06:30,17,239.8,240.7,239.6,240.3,100
20111201|2011-10-17 07:00,17,240.25,240.85,237.6,239.5,622
20111201|2011-10-17 07:30,17,239.4,239.7,236.25,239.5,784
20111201|2011-10-17 08:00,17,239.6,240,231.65,233.15,2154
20111201|2011-10-17 08:30,17,233.15,233.15,230.15,231.65,1581
20111201|2011-10-17 09:00,17,231.4,232.25,228.35,229.05,678
20111201|2011-10-17 09:30,17,229,231.2,228.4,230.8,710
20111201|2011-10-17 10:00,17,230.8,232.35,230.75,231.8,495
20111201|2011-10-17 10:30,17,231.6,232.35,231.45,231.75,273
20111201|2011-10-17 11:00,17,231.75,232,231.05,231.85,167
20111201|2011-10-17 11:30,17,231.8,232.55,231.3,232.55,182
20111201|2011-10-17 12:00,17,232.6,234.5,231.9,233.85,977
20111201|2011-10-17 12:30,17,233.85,234.45,233.1,234,374
20111201|2011-10-18 02:30,18,232.8,233,231.45,232.3,229
20111201|2011-10-18 03:00,18,232.25,232.35,231.35,232.05,56
20111201|2011-10-18 03:30,18,232.35,232.35,230.45,231.3,149
20111201|2011-10-18 04:00,18,231.15,231.75,231.05,231.75,67
20111201|2011-10-18 04:30,18,231.5,231.8,231.2,231.8,23
20111201|2011-10-18 05:00,18,232,232,231.5,231.95,39
20111201|2011-10-18 05:30,18,231.95,232.45,231.9,232.45,33
20111201|2011-10-18 06:00,18,232.4,232.65,232,232.4,90
20111201|2011-10-18 06:30,18,232.6,233,232,232.25,124
20111201|2011-10-18 07:00,18,232.25,232.35,230.8,231.05,435
20111201|2011-10-18 07:30,18,231.1,233.55,230.1,232.2,725
20111201|2011-10-18 08:00,18,232.25,235.5,231.9,232.6,1082
20111201|2011-10-18 08:30,18,232.55,233.3,230.35,230.9,726
20111201|2011-10-18 09:00,18,230.85,232.15,229.4,231.85,495
20111201|2011-10-18 09:30,18,231.9,233.65,231.65,233.45,425
20111201|2011-10-18 10:00,18,233.45,234.9,233.45,234.6,441
20111201|2011-10-18 10:30,18,234.45,236,234.45,235.5,438
20111201|2011-10-18 11:00,18,235.55,236,233.5,233.5,349
20111201|2011-10-18 11:30,18,233.5,235.65,233.25,234.45,115
20111201|2011-10-18 12:00,18,234.65,235,230.3,231.45,843
20111201|2011-10-18 12:30,18,231.5,231.8,230.25,230.4,513
20111201|2011-10-19 02:30,19,231.25,233.85,230.9,233.8,307
20111201|2011-10-19 03:00,19,233.75,233.85,233.15,233.65,63
20111201|2011-10-19 03:30,19,233.3,233.5,232.5,232.9,95
20111201|2011-10-19 04:00,19,233,235.25,233,234.8,154
20111201|2011-10-19 04:30,19,234.8,235.5,234.5,234.5,70
20111201|2011-10-19 05:00,19,234.8,235.8,234.75,235.65,81
20111201|2011-10-19 05:30,19,235.7,236.9,235.3,236.05,154
20111201|2011-10-19 06:00,19,236.05,236.65,235.85,235.95,95
20111201|2011-10-19 06:30,19,235.9,236.7,235.75,236.05,231
20111201|2011-10-19 07:00,19,236.05,236.8,234.7,235.35,400
20111201|2011-10-19 07:30,19,235.35,239.25,235.35,238.4,1274
20111201|2011-10-19 08:00,19,238.25,239.25,237,237.5,426
20111201|2011-10-19 08:30,19,237.35,237.75,235,235.3,721
20111201|2011-10-19 09:00,19,235.15,237.2,234.7,236.7,422
20111201|2011-10-19 09:30,19,236.8,237.7,236.2,237.65,395
20111201|2011-10-19 10:00,19,237.5,237.65,236.5,237.15,308
20111201|2011-10-19 10:30,19,237.35,238.25,236.2,236.75,506
20111201|2011-10-19 11:00,19,236.5,237.1,235.75,235.75,254
20111201|2011-10-19 11:30,19,235.8,237.15,235.75,236.55,272
20111201|2011-10-19 12:00,19,236.8,236.8,235.15,236.45,473
20111201|2011-10-19 12:30,19,236.3,237,235.75,235.9,409
20111201|2011-10-20 02:30,20,234.4,234.65,233.05,233.45,359
20111201|2011-10-20 03:00,20,233.25,234.65,233.25,234.05,86
20111201|2011-10-20 03:30,20,233.85,234.3,233.35,233.35,34
20111201|2011-10-20 04:00,20,233.35,233.95,232.2,233.95,227
20111201|2011-10-20 04:30,20,233.95,234.8,233.5,234.8,62
20111201|2011-10-20 05:00,20,234.95,235.3,234.35,234.8,43
20111201|2011-10-20 05:30,20,234.85,234.95,234.4,234.4,19
20111201|2011-10-20 06:00,20,234.45,234.65,233.5,234.35,81
20111201|2011-10-20 06:30,20,234.55,235.8,234.05,235.5,65
20111201|2011-10-20 07:00,20,235.75,236.1,234.5,234.95,292
20111201|2011-10-20 07:30,20,234.8,235.65,233.05,235.5,540
20111201|2011-10-20 08:00,20,235.55,236.85,233.6,235.5,647
20111201|2011-10-20 08:30,20,235.75,236.2,234.25,235.2,426
20111201|2011-10-20 09:00,20,235.25,235.7,233.7,234.8,412
20111201|2011-10-20 09:30,20,234.8,235.45,233.4,233.4,326
20111201|2011-10-20 10:00,20,233.4,233.55,231.55,233.05,1087
20111201|2011-10-20 10:30,20,233.05,233.85,232.25,232.7,376
20111201|2011-10-20 11:00,20,232.45,232.45,229.7,230.3,1473
20111201|2011-10-20 11:30,20,230.3,231.8,230.25,231.6,335
20111201|2011-10-20 12:00,20,231.5,232.6,230.8,231.65,569
20111201|2011-10-20 12:30,20,231.5,233.05,231.35,233,436
20111201|2011-10-20 13:00,20,233,233,233,233,1
20111201|2011-10-21 02:30,21,233.65,235.8,233.2,235.75,357
20111201|2011-10-21 03:00,21,235.7,235.8,234.55,234.7,93
20111201|2011-10-21 03:30,21,235.15,236.05,235.1,236.05,130
20111201|2011-10-21 04:00,21,236.05,237.95,236.05,236.95,313
20111201|2011-10-21 04:30,21,236.9,238.6,236.9,238.2,246
20111201|2011-10-21 05:00,21,237.75,237.75,236.9,237,107
20111201|2011-10-21 05:30,21,237,238.2,236.9,237.7,132
20111201|2011-10-21 06:00,21,237.55,237.6,236.9,237.5,61
20111201|2011-10-21 06:30,21,237.45,237.75,237.2,237.75,74
20111201|2011-10-21 07:00,21,237.8,239.75,237.45,239.55,807
20111201|2011-10-21 07:30,21,239.55,242.3,239.3,241.55,2276
20111201|2011-10-21 08:00,21,241.5,246.2,241.15,245.35,3033
20111201|2011-10-21 08:30,21,245.35,246.7,244.25,244.8,1803
20111201|2011-10-21 09:00,21,244.9,245.85,243.7,243.7,684
20111201|2011-10-21 09:30,21,243.7,244.35,242.6,244.15,835
20111201|2011-10-21 10:00,21,244.2,244.95,243.25,244.1,654
20111201|2011-10-21 10:30,21,244.4,246.3,244,244.05,559
20111201|2011-10-21 11:00,21,244,244.5,243.05,243.05,446
20111201|2011-10-21 11:30,21,243.15,245.1,243.15,244.05,293
20111201|2011-10-21 12:00,21,243.8,245.55,242.85,244.9,1035
20111201|2011-10-21 12:30,21,245,246.4,244.7,245.45,795
20111201|2011-10-24 02:30,24,245.45,246.5,244.85,246.35,285
20111201|2011-10-24 03:00,24,246.1,246.3,245.9,246.1,89
20111201|2011-10-24 03:30,24,246,246.1,245,245.5,83
20111201|2011-10-24 04:00,24,245.5,245.5,245,245.1,47
20111201|2011-10-24 04:30,24,245.2,245.3,245,245.05,43
20111201|2011-10-24 05:00,24,245.05,245.3,244.75,245,57
20111201|2011-10-24 05:30,24,244.85,245.3,244.25,244.45,78
20111201|2011-10-24 06:00,24,244.8,244.95,244.2,244.2,58
20111201|2011-10-24 06:30,24,244.2,244.35,244.1,244.25,106
20111201|2011-10-24 07:00,24,244.25,245.6,243.1,243.95,510
20111201|2011-10-24 07:30,24,243.95,247.25,243.95,246.6,795
20111201|2011-10-24 08:00,24,246.75,246.85,244,246.15,783
20111201|2011-10-24 08:30,24,246.3,249.35,246.3,248.7,1393
20111201|2011-10-24 09:00,24,248.75,250.25,248.4,249.65,1083
20111201|2011-10-24 09:30,24,249.8,250.4,248.95,249.7,567
20111201|2011-10-24 10:00,24,249.75,251.3,249.7,250.3,766
20111201|2011-10-24 10:30,24,250.2,251,250.15,250.8,243
20111201|2011-10-24 11:00,24,250.65,250.75,248.65,248.75,252
20111201|2011-10-24 11:30,24,248.9,250.15,248.15,249,341
20111201|2011-10-24 12:00,24,248.9,251.05,248.75,250.85,707
20111201|2011-10-24 12:30,24,250.9,251.5,250.5,251.15,510
20111201|2011-10-25 02:30,25,251.25,252.5,250.2,251.15,288
20111201|2011-10-25 03:00,25,251,251.55,248.95,249.05,143
20111201|2011-10-25 03:30,25,248.95,249.6,248.65,249.2,71
20111201|2011-10-25 04:00,25,249.05,249.7,247,248,177
20111201|2011-10-25 04:30,25,248.6,248.6,248,248.55,40
20111201|2011-10-25 05:00,25,248.5,248.5,247.7,248,72
20111201|2011-10-25 05:30,25,248,249.15,248,248.85,62
20111201|2011-10-25 06:00,25,248.85,249.05,248.1,248.5,62
20111201|2011-10-25 06:30,25,248.4,248.5,246.55,248.5,184
20111201|2011-10-25 07:00,25,248.55,248.75,247.2,248.5,404
20111201|2011-10-25 07:30,25,248.55,249.65,247.5,248.6,809
20111201|2011-10-25 08:00,25,248.3,248.85,246.4,246.45,946
20111201|2011-10-25 08:30,25,246.35,248.85,243.3,247.2,2679
20111201|2011-10-25 09:00,25,247.05,247.05,244.8,245,673
20111201|2011-10-25 09:30,25,244.85,246.3,244.25,244.35,600
20111201|2011-10-25 10:00,25,244.35,244.8,238.5,239.65,2077
20111201|2011-10-25 10:30,25,239.65,239.75,236.4,238,1590
20111201|2011-10-25 11:00,25,238.1,239.85,237.5,237.9,931
20111201|2011-10-25 11:30,25,237.75,238.45,237.2,237.45,298
20111201|2011-10-25 12:00,25,237.5,238.4,236.2,237,963
20111201|2011-10-25 12:30,25,236.95,237.35,235.6,235.75,637
20111201|2011-10-26 02:30,26,236.8,239.25,236.8,238,326
20111201|2011-10-26 03:00,26,238.15,239.5,237.8,237.8,101
20111201|2011-10-26 03:30,26,237.9,238.3,237.3,238.2,103
20111201|2011-10-26 04:00,26,237.8,238.7,237.8,238.7,54
20111201|2011-10-26 04:30,26,238.7,239.15,238.7,238.9,72
20111201|2011-10-26 05:00,26,238.8,239,238.6,238.7,71
20111201|2011-10-26 05:30,26,238.7,239.1,238.3,239.05,92
20111201|2011-10-26 06:00,26,239.05,239.15,238.3,239,72
20111201|2011-10-26 06:30,26,239.15,239.9,238.9,239.3,134
20111201|2011-10-26 07:00,26,239.35,239.65,237.6,239.15,276
20111201|2011-10-26 07:30,26,239.15,240.5,238.15,238.85,436
20111201|2011-10-26 08:00,26,238.75,240.25,238.6,239.85,410
20111201|2011-10-26 08:30,26,239.95,240,237.85,238.7,273
20111201|2011-10-26 09:00,26,238.7,238.75,236,236.7,882
20111201|2011-10-26 09:30,26,236.75,237,235.3,235.9,537
20111201|2011-10-26 10:00,26,235.85,236.7,235.25,236.3,309
20111201|2011-10-26 10:30,26,236.5,237.6,236.45,236.9,186
20111201|2011-10-26 11:00,26,236.9,237,236.25,236.7,118
20111201|2011-10-26 11:30,26,236.55,236.8,236,236.1,107
20111201|2011-10-26 12:00,26,236.2,236.5,231.9,233.3,1774
20111201|2011-10-26 12:30,26,233.35,233.95,232.05,232.35,769
20111201|2011-10-27 02:30,27,234,236.8,234,236.4,261
20111201|2011-10-27 03:00,27,236.8,238.8,236.65,238.6,263
20111201|2011-10-27 03:30,27,238.6,238.9,237.55,237.95,123
20111201|2011-10-27 04:00,27,238.05,238.25,237.6,237.95,43
20111201|2011-10-27 04:30,27,238.05,238.3,237.85,237.85,13
20111201|2011-10-27 05:00,27,237.9,240.95,237.8,240.25,252
20111201|2011-10-27 05:30,27,240.2,240.9,239,239.5,359
20111201|2011-10-27 06:00,27,239.5,239.5,237.95,238.25,120
20111201|2011-10-27 06:30,27,238.25,239.6,237.9,239.5,213
20111201|2011-10-27 07:00,27,239.5,239.5,238.65,239,163
20111201|2011-10-27 07:30,27,238.95,239.5,236,238.3,1048
20111201|2011-10-27 08:00,27,238.2,239.05,237.1,237.5,511
20111201|2011-10-27 08:30,27,237.45,237.8,236,236,541
20111201|2011-10-27 09:00,27,236,238.9,235.15,237.95,882
20111201|2011-10-27 09:30,27,237.95,239.8,237.4,239.8,519
20111201|2011-10-27 10:00,27,239.5,239.5,237.7,239,216
20111201|2011-10-27 10:30,27,239.2,239.75,237.15,237.65,330
20111201|2011-10-27 11:00,27,237.85,238.4,237.3,237.3,374
20111201|2011-10-27 11:30,27,237.35,238.25,237.35,238.1,314
20111201|2011-10-27 12:00,27,238.15,238.15,234.1,235.65,1375
20111201|2011-10-27 12:30,27,235.9,236.3,234.8,235.95,429
20111201|2011-10-28 02:30,28,234.6,234.9,233,234.9,435
20111201|2011-10-28 03:00,28,234.35,234.85,234,234.85,58
20111201|2011-10-28 03:30,28,234.85,234.9,234.2,234.4,30
20111201|2011-10-28 04:00,28,234.4,234.7,234,234,44
20111201|2011-10-28 04:30,28,233.9,233.95,233.25,233.6,61
20111201|2011-10-28 05:00,28,233.65,233.65,232.9,232.9,33
20111201|2011-10-28 05:30,28,233,233.25,232.6,233.25,109
20111201|2011-10-28 06:00,28,233.4,234.6,233.4,234.6,168
20111201|2011-10-28 06:30,28,234.3,234.7,234,234.5,106
20111201|2011-10-28 07:00,28,234.45,234.45,232.85,233.1,371
20111201|2011-10-28 07:30,28,233.1,233.15,232.1,232.6,783
20111201|2011-10-28 08:00,28,232.75,232.8,232.1,232.6,410
20111201|2011-10-28 08:30,28,232.5,233.45,232.5,233.05,251
20111201|2011-10-28 09:00,28,233.2,235.45,232.6,234.7,596
20111201|2011-10-28 09:30,28,234.6,236.3,234.2,235.6,583
20111201|2011-10-28 10:00,28,235.1,236.7,235.1,236.1,331
20111201|2011-10-28 10:30,28,236.15,236.4,235.3,235.75,218
20111201|2011-10-28 11:00,28,235.75,236.3,235,235,126
20111201|2011-10-28 11:30,28,235.05,235.5,234,234.4,192
20111201|2011-10-28 12:00,28,234.35,235.55,233.3,235.3,649
20111201|2011-10-28 12:30,28,235.25,235.95,234,234,318
20111201|2011-10-31 03:30,31,233,233.5,230.7,231.2,660
20111201|2011-10-31 04:00,31,231.3,231.3,228.9,229.1,626
20111201|2011-10-31 04:30,31,229.3,230.05,229.05,230,154
20111201|2011-10-31 05:00,31,230,230.5,229.8,230.15,96
20111201|2011-10-31 05:30,31,230,230,228.65,229.2,297
20111201|2011-10-31 06:00,31,229.4,229.9,229.15,229.9,62
20111201|2011-10-31 06:30,31,229.95,230.4,229.65,230.3,184
20111201|2011-10-31 07:00,31,230,230.3,228.8,228.8,657
20111201|2011-10-31 07:30,31,228.8,228.85,227.55,228.25,1248
20111201|2011-10-31 08:00,31,228.25,230.3,228.2,229.25,435
20111201|2011-10-31 08:30,31,229.1,229.75,228.3,228.7,297
20111201|2011-10-31 09:00,31,228.65,230,228.5,229.6,279
20111201|2011-10-31 09:30,31,229.55,229.9,228.4,228.6,758
20111201|2011-10-31 10:00,31,228.45,229.3,228,229.1,496
20111201|2011-10-31 10:30,31,228.95,229.35,226.95,227,794
20111201|2011-10-31 11:00,31,227.05,227.05,225.45,225.75,1365
20111201|2011-10-31 11:30,31,225.6,226.4,225.35,226.15,694
20111201|2011-10-31 12:00,31,226.15,227.9,226.1,227.6,889
20111201|2011-10-31 12:30,31,227.55,228.25,226.7,227.25,467
20111201|2011-11-01 03:30,1,226.4,226.4,224.35,224.85,740
20111201|2011-11-01 04:00,1,224.6,224.95,224.5,224.8,103
20111201|2011-11-01 04:30,1,224.85,224.85,223.65,223.7,495
20111201|2011-11-01 05:00,1,223.65,224.2,223.65,223.8,88
20111201|2011-11-01 05:30,1,224.05,224.3,223.55,223.9,157
20111201|2011-11-01 06:00,1,224.05,224.45,223.85,224.3,87
20111201|2011-11-01 06:30,1,224.4,224.4,223.55,223.85,225
20111201|2011-11-01 07:00,1,223.8,224.15,223.4,224,381
20111201|2011-11-01 07:30,1,224,224.5,222.15,222.5,1754
20111201|2011-11-01 08:00,1,222.5,222.5,220.45,221.45,1730
20111201|2011-11-01 08:30,1,221.45,222.5,221.3,222.3,564
20111201|2011-11-01 09:00,1,222.25,223.5,222,223.3,582
20111201|2011-11-01 09:30,1,223.5,223.9,222.9,223.4,381
20111201|2011-11-01 10:00,1,223.3,223.9,222.95,223.65,417
20111201|2011-11-01 10:30,1,223.65,224.3,223.1,224.1,666
20111201|2011-11-01 11:00,1,224,224.4,223.7,224.4,299
20111201|2011-11-01 11:30,1,224.35,224.7,224.15,224.2,298
20111201|2011-11-01 12:00,1,224.2,224.3,223.5,223.75,870
20111201|2011-11-01 12:30,1,223.8,225.3,223.7,224.55,984
20111201|2011-11-01 13:00,1,224.7,224.7,224.7,224.7,1
20111201|2011-11-02 03:30,2,225.4,227.5,225.4,226.85,250
20111201|2011-11-02 04:00,2,227.3,227.45,226.05,226.2,76
20111201|2011-11-02 04:30,2,226.3,226.75,224.75,224.75,162
20111201|2011-11-02 05:00,2,225,226.15,224.45,226,97
20111201|2011-11-02 05:30,2,225.85,225.95,225.05,225.1,30
20111201|2011-11-02 06:00,2,225.05,225.45,224.75,224.75,93
20111201|2011-11-02 06:30,2,224.8,225.75,224.7,225.65,74
20111201|2011-11-02 07:00,2,225.65,226.1,224.5,225.45,329
20111201|2011-11-02 07:30,2,225.35,225.65,223,223.3,1176
20111201|2011-11-02 08:00,2,223.3,224.35,223.05,223.05,526
20111201|2011-11-02 08:30,2,223.2,225.25,223,224.65,398
20111201|2011-11-02 09:00,2,224.85,226.35,224.8,225.7,431
20111201|2011-11-02 09:30,2,225.7,226.75,225.25,226.6,329
20111201|2011-11-02 10:00,2,226.65,227.5,226.1,226.75,525
20111201|2011-11-02 10:30,2,227.1,227.1,226.2,226.35,192
20111201|2011-11-02 11:00,2,226.35,227.05,226.2,226.35,225
20111201|2011-11-02 11:30,2,226.5,227.35,225.7,226,317
20111201|2011-11-02 12:00,2,225.8,226.1,223.7,224.25,709
20111201|2011-11-02 12:30,2,224.05,224.25,223.25,223.8,289
20111201|2011-11-03 03:30,3,223.9,224.45,223.85,224.4,127
20111201|2011-11-03 04:00,3,224.2,225.7,224.2,225.25,126
20111201|2011-11-03 04:30,3,225.35,227.2,225.35,226.8,218
20111201|2011-11-03 05:00,3,227.15,227.45,225.85,226.5,108
20111201|2011-11-03 05:30,3,226.5,226.65,225.65,225.9,33
20111201|2011-11-03 06:00,3,226,226.6,225.55,226.55,38
20111201|2011-11-03 06:30,3,226.8,227.85,225.6,226.3,348
20111201|2011-11-03 07:00,3,226.3,228.25,225.5,227.65,649
20111201|2011-11-03 07:30,3,227.35,230.1,227.05,229.1,1494
20111201|2011-11-03 08:00,3,229.15,229.4,226.2,226.9,571
20111201|2011-11-03 08:30,3,226.9,227.4,226.2,226.75,463
20111201|2011-11-03 09:00,3,226.75,226.85,223.95,225.8,725
20111201|2011-11-03 09:30,3,225.75,226.8,225.45,226.8,422
20111201|2011-11-03 10:00,3,226.65,228.25,225.9,226.8,448
20111201|2011-11-03 10:30,3,226.8,227.3,226.35,226.55,206
20111201|2011-11-03 11:00,3,226.6,227.2,226.05,226.95,173
20111201|2011-11-03 11:30,3,227,227.15,226.35,226.45,229
20111201|2011-11-03 12:00,3,226.4,227.5,226.15,227.1,445
20111201|2011-11-03 12:30,3,227.05,227.7,226.7,227.15,313
20111201|2011-11-03 13:00,3,227.2,227.2,227.2,227.2,1
20111201|2011-11-04 03:30,4,227.5,228.25,226.1,226.25,206
20111201|2011-11-04 04:00,4,226.75,226.95,226.3,226.8,81
20111201|2011-11-04 04:30,4,226.8,227.5,226.8,227.25,51
20111201|2011-11-04 05:00,4,227,227,226.2,226.5,45
20111201|2011-11-04 05:30,4,226.6,226.95,226.6,226.95,16
20111201|2011-11-04 06:00,4,226.8,227,225.95,226.85,52
20111201|2011-11-04 06:30,4,226.85,227.3,226.65,226.7,64
20111201|2011-11-04 07:00,4,226.65,226.9,225.9,226.8,190
20111201|2011-11-04 07:30,4,226.4,229.25,226.4,227.55,503
20111201|2011-11-04 08:00,4,227.45,228,224.25,227.15,1434
20111201|2011-11-04 08:30,4,227.25,228.45,226.55,227.05,414
20111201|2011-11-04 09:00,4,227,227.8,226.75,227.3,260
20111201|2011-11-04 09:30,4,227.3,228.05,226.8,227.5,200
20111201|2011-11-04 10:00,4,227.4,227.7,227.15,227.65,275
20111201|2011-11-04 10:30,4,227.65,227.7,227.05,227.25,161
20111201|2011-11-04 11:00,4,227.5,227.65,227.3,227.5,137
20111201|2011-11-04 11:30,4,227.4,227.5,226.75,226.9,200
20111201|2011-11-04 12:00,4,226.9,231.35,226.8,230.25,1733
20111201|2011-11-04 12:30,4,230.35,231.3,229.8,231.05,643
20111201|2011-11-07 02:30,7,230.2,230.95,229.7,230.3,234
20111201|2011-11-07 03:00,7,230.25,230.25,228.65,229.45,112
20111201|2011-11-07 03:30,7,229.25,230.35,229.25,229.8,43
20111201|2011-11-07 04:00,7,229.65,229.9,229.5,229.8,35
20111201|2011-11-07 04:30,7,230.05,230.5,230,230.4,19
20111201|2011-11-07 05:00,7,230.5,232.45,230.2,232.3,290
20111201|2011-11-07 05:30,7,232.3,232.6,231.8,231.9,148
20111201|2011-11-07 06:00,7,232.15,233.2,232.15,232.65,99
20111201|2011-11-07 06:30,7,232.7,233,231.5,232.15,187
20111201|2011-11-07 07:00,7,232,232.2,230.9,231.55,279
20111201|2011-11-07 07:30,7,231.7,232.8,231.05,231.5,539
20111201|2011-11-07 08:00,7,231.45,234.3,231.35,233.5,1273
20111201|2011-11-07 08:30,7,233.5,236.4,233.3,236.2,1260
20111201|2011-11-07 09:00,7,236.15,236.8,234.25,234.55,1149
20111201|2011-11-07 09:30,7,234.4,234.95,233,233.2,719
20111201|2011-11-07 10:00,7,233.15,233.8,232.15,232.25,418
20111201|2011-11-07 10:30,7,232.25,232.95,231.75,232.05,250
20111201|2011-11-07 11:00,7,232.2,233.3,231.7,232.05,151
20111201|2011-11-07 11:30,7,231.9,232.25,231.2,232.15,346
20111201|2011-11-07 12:00,7,232.15,233.85,232.05,233.05,649
20111201|2011-11-07 12:30,7,233.05,234.7,232.9,233.8,328
20111201|2011-11-08 02:30,8,234.9,235.35,233.95,234.65,148
20111201|2011-11-08 03:00,8,234.65,235.3,234.05,234.15,77
20111201|2011-11-08 03:30,8,234.25,235.05,234.05,235.05,58
20111201|2011-11-08 04:00,8,235,235.05,234.85,234.85,8
20111201|2011-11-08 04:30,8,235,235.6,234.55,235.25,48
20111201|2011-11-08 05:00,8,234.9,235.1,234.25,234.25,38
20111201|2011-11-08 05:30,8,234.3,234.6,233.2,233.6,53
20111201|2011-11-08 06:00,8,233.6,234.8,233.35,234.2,46
20111201|2011-11-08 06:30,8,234,235.25,233.85,234.55,81
20111201|2011-11-08 07:00,8,234.5,235,234.15,234.7,217
20111201|2011-11-08 07:30,8,234.7,236.1,234.1,235.2,803
20111201|2011-11-08 08:00,8,235.45,237.3,235.1,235.7,1173
20111201|2011-11-08 08:30,8,235.9,236.3,234.6,235.3,390
20111201|2011-11-08 09:00,8,235.5,235.6,233.25,233.25,626
20111201|2011-11-08 09:30,8,233.55,234.8,233.05,233.85,585
20111201|2011-11-08 10:00,8,233.8,234,230.35,232.05,1405
20111201|2011-11-08 10:30,8,232.15,233.3,231.25,231.6,517
20111201|2011-11-08 11:00,8,231.7,232.7,231.5,231.65,189
20111201|2011-11-08 11:30,8,231.75,232,230.05,231.1,380
20111201|2011-11-08 12:00,8,231.2,231.3,228.75,229.55,1335
20111201|2011-11-08 12:30,8,229.5,230.8,229.05,230.5,511
20111201|2011-11-09 02:30,9,230.4,230.8,229.05,229.65,150
20111201|2011-11-09 03:00,9,229.65,229.9,228,229.3,243
20111201|2011-11-09 03:30,9,229.25,229.75,228.75,229.1,71
20111201|2011-11-09 04:00,9,229.5,229.65,228.75,228.9,72
20111201|2011-11-09 04:30,9,228.75,229.25,228.75,228.85,45
20111201|2011-11-09 05:00,9,228.85,229.4,228.4,228.7,100
20111201|2011-11-09 05:30,9,228.95,228.95,227.7,228.55,330
20111201|2011-11-09 06:00,9,228,228.4,227.95,228.1,44
20111201|2011-11-09 06:30,9,228.1,228.15,227.5,227.6,195
20111201|2011-11-09 07:00,9,227.55,228.1,226.95,227.25,555
20111201|2011-11-09 07:30,9,227.2,231.45,227.05,230.3,1103
20111201|2011-11-09 08:00,9,230.35,230.45,228.6,228.75,304
20111201|2011-11-09 08:30,9,228.65,229.15,227.5,227.95,388
20111201|2011-11-09 09:00,9,228,229.3,227.7,228.15,342
20111201|2011-11-09 09:30,9,228.1,230.6,228.1,230.05,504
20111201|2011-11-09 10:00,9,230.05,230.65,229.4,229.6,228
20111201|2011-11-09 10:30,9,229.6,230.35,229.4,229.8,185
20111201|2011-11-09 11:00,9,229.8,229.95,228.8,229.05,244
20111201|2011-11-09 11:30,9,229.05,230.15,228.85,229.9,96
20111201|2011-11-09 12:00,9,229.85,230.9,229.05,230.4,485
20111201|2011-11-09 12:30,9,230.4,231.45,230.05,230.2,433
20111201|2011-11-10 02:30,10,229.05,229.6,227.75,229.2,204
20111201|2011-11-10 03:00,10,229.1,229.45,228.25,229,95
20111201|2011-11-10 03:30,10,229.2,231.3,229.2,230.7,103
20111201|2011-11-10 04:00,10,231,232.2,230.85,231.45,190
20111201|2011-11-10 04:30,10,231.45,231.75,229.65,230.35,68
20111201|2011-11-10 05:00,10,230.5,230.8,229.95,230.5,23
20111201|2011-11-10 05:30,10,230.8,231.1,230.25,230.7,24
20111201|2011-11-10 06:00,10,231.1,231.5,231.05,231.3,31
20111201|2011-11-10 06:30,10,231.4,232.8,231.4,231.6,316
20111201|2011-11-10 07:00,10,231.6,231.6,229.55,229.55,437
20111201|2011-11-10 07:30,10,229.55,230.7,228.85,229.95,816
20111201|2011-11-10 08:00,10,230.05,230.9,229.9,230.5,534
20111201|2011-11-10 08:30,10,230.45,231.1,230.35,230.9,349
20111201|2011-11-10 09:00,10,230.8,230.8,230.2,230.45,277
20111201|2011-11-10 09:30,10,230.3,230.75,229.45,230.55,401
20111201|2011-11-10 10:00,10,230.55,230.75,229.55,229.75,136
20111201|2011-11-10 10:30,10,229.75,230.2,229.15,230.05,278
20111201|2011-11-10 11:00,10,230.2,230.45,229.95,230.05,159
20111201|2011-11-10 11:30,10,230.1,230.35,229.95,230,179
20111201|2011-11-10 12:00,10,229.95,230.2,229.9,229.95,409
20111201|2011-11-10 12:30,10,229.9,230.4,229.85,230.05,363
20111201|2011-11-11 02:30,11,230.7,230.8,230.4,230.7,63
20111201|2011-11-11 03:00,11,230.6,230.95,229.85,230.75,63
20111201|2011-11-11 03:30,11,230.75,230.75,229.6,230,253
20111201|2011-11-11 04:00,11,229.85,230.1,229.5,229.55,26
20111201|2011-11-11 04:30,11,229.55,229.95,229.25,229.95,28
20111201|2011-11-11 05:00,11,229.95,230.5,229.95,230,32
20111201|2011-11-11 05:30,11,230,230.8,230,230.45,20
20111201|2011-11-11 06:00,11,230.3,230.3,229.95,230,99
20111201|2011-11-11 06:30,11,230.05,230.25,230,230.25,26
20111201|2011-11-11 07:00,11,230.4,232,230.2,231.7,423
20111201|2011-11-11 07:30,11,231.6,231.7,230.85,230.85,369
20111201|2011-11-11 08:00,11,230.8,233.4,230.8,232.65,1006
20111201|2011-11-11 08:30,11,232.7,233.6,232.55,232.55,299
20111201|2011-11-11 09:00,11,232.65,233.5,232,233,206
20111201|2011-11-11 09:30,11,233,235,233,234.4,1310
20111201|2011-11-11 10:00,11,234.4,234.6,233.75,233.75,222
20111201|2011-11-11 10:30,11,233.95,234.2,233,233.15,232
20111201|2011-11-11 11:00,11,233.05,233.25,232.8,232.8,155
20111201|2011-11-11 11:30,11,232.8,232.85,232.2,232.7,401
20111201|2011-11-11 12:00,11,232.95,234.25,232.2,234,727
20111201|2011-11-11 12:30,11,233.95,235.05,233.65,234.85,589
20111201|2011-11-14 02:30,14,237.3,238.35,237,237.8,677
20111201|2011-11-14 03:00,14,237.7,238,237.3,237.55,147
20111201|2011-11-14 03:30,14,237.55,237.55,236.85,237,148
20111201|2011-11-14 04:00,14,236.65,237.35,236.5,237,59
20111201|2011-11-14 04:30,14,237,237.4,237,237.4,28
20111201|2011-11-14 05:00,14,237.05,237.45,236.25,236.8,145
20111201|2011-11-14 05:30,14,236.4,236.7,236.3,236.3,34
20111201|2011-11-14 06:00,14,236.3,236.3,234.2,234.2,289
20111201|2011-11-14 06:30,14,234.1,234.95,233.75,234.8,235
20111201|2011-11-14 07:00,14,234.7,235.45,234.2,234.3,176
20111201|2011-11-14 07:30,14,234.45,235.45,233.05,235,601
20111201|2011-11-14 08:00,14,234.9,235.25,234.3,234.8,151
20111201|2011-11-14 08:30,14,234.8,235.25,233.75,234.25,270
20111201|2011-11-14 09:00,14,234,234,228.1,228.6,1985
20111201|2011-11-14 09:30,14,228.6,229.95,228.55,229.35,337
20111201|2011-11-14 10:00,14,229.4,230.3,229.15,229.6,360
20111201|2011-11-14 10:30,14,229.6,229.75,228.5,229.15,239
20111201|2011-11-14 11:00,14,229.05,229.55,228.7,229.55,204
20111201|2011-11-14 11:30,14,229.55,230.2,229.5,230.05,138
20111201|2011-11-14 12:00,14,229.95,231.3,229.8,231.1,273
20111201|2011-11-14 12:30,14,231.1,233.5,230.95,233.4,605
20111201|2011-11-15 02:30,15,233.15,233.5,231.25,231.7,138
20111201|2011-11-15 03:00,15,231.75,231.75,231.1,231.1,34
20111201|2011-11-15 03:30,15,231.45,231.55,230.4,230.5,53
20111201|2011-11-15 04:00,15,231.15,231.5,231,231.25,30
20111201|2011-11-15 04:30,15,231.6,231.6,231.1,231.1,44
20111201|2011-11-15 05:00,15,231.1,231.35,231.05,231.25,38
20111201|2011-11-15 05:30,15,231.25,232.3,231.25,231.9,48
20111201|2011-11-15 06:00,15,232.2,232.35,232,232.35,6
20111201|2011-11-15 06:30,15,232.2,232.55,231.45,231.45,59
20111201|2011-11-15 07:00,15,231.5,232.15,231.1,231.6,120
20111201|2011-11-15 07:30,15,231.8,235.3,231.6,234.1,604
20111201|2011-11-15 08:00,15,234.25,234.55,233.45,234.05,187
20111201|2011-11-15 08:30,15,234.1,235.9,234,235.35,312
20111201|2011-11-15 09:00,15,235.15,235.6,234.4,235.3,221
20111201|2011-11-15 09:30,15,235.1,238.45,235.1,238.1,1363
20111201|2011-11-15 10:00,15,238.1,238.25,236.7,237.95,600
20111201|2011-11-15 10:30,15,237.9,239.7,237.5,239.1,675
20111201|2011-11-15 11:00,15,239.5,239.95,238.6,238.8,284
20111201|2011-11-15 11:30,15,238.85,239.9,238.4,239.15,177
20111201|2011-11-15 12:00,15,239.5,240,238.75,239.45,258
20111201|2011-11-15 12:30,15,239.35,239.5,238.05,238.75,84
20111201|2011-11-16 02:30,16,237.55,237.55,235.5,236.7,127
20111201|2011-11-16 03:00,16,236.75,237.15,236.4,236.6,28
20111201|2011-11-16 03:30,16,236.6,238.4,236.6,238.4,30
20111201|2011-11-16 04:00,16,238.05,238.15,237.9,238.15,11
20111201|2011-11-16 04:30,16,238,238,237.25,237.25,45
20111201|2011-11-16 05:00,16,237.15,237.15,236.8,236.85,40
20111201|2011-11-16 05:30,16,236.85,237,236.65,237,28
20111201|2011-11-16 06:00,16,237.15,237.45,237,237.4,23
20111201|2011-11-16 06:30,16,237.2,237.2,236.6,236.7,42
20111201|2011-11-16 07:00,16,236.65,237.15,236.35,236.45,104
20111201|2011-11-16 07:30,16,236.65,237,235.85,236.85,116
20111201|2011-11-16 08:00,16,236.6,237.15,235.85,237.15,64
20111201|2011-11-16 08:30,16,237.25,238.5,237.1,237.55,101
20111201|2011-11-16 09:00,16,237.35,237.35,236.35,236.9,85
20111201|2011-11-16 09:30,16,236.8,237.15,236.25,236.6,75
20111201|2011-11-16 10:00,16,236.55,237.45,236.5,237,106
20111201|2011-11-16 10:30,16,236.95,236.95,236.5,236.5,24
20111201|2011-11-16 11:00,16,236.6,236.85,236,236.3,71
20111201|2011-11-16 11:30,16,236.4,236.5,235.1,236.2,98
20111201|2011-11-16 12:00,16,236.45,236.45,235.4,236,133
20111201|2011-11-16 12:30,16,235.95,235.95,235.35,235.5,93
20111201|2011-11-17 02:30,17,235,236.25,235,236,109
20111201|2011-11-17 03:00,17,236.1,236.2,236,236.05,20
20111201|2011-11-17 03:30,17,236.05,236.15,235.45,235.45,92
20111201|2011-11-17 04:00,17,235.35,235.35,234.35,234.35,166
20111201|2011-11-17 04:30,17,234.3,234.55,233.75,233.95,73
20111201|2011-11-17 05:00,17,234,234,233.8,233.9,4
20111201|2011-11-17 05:30,17,233.9,234,233.3,233.3,23
20111201|2011-11-17 06:00,17,233.35,233.65,233.2,233.5,24
20111201|2011-11-17 06:30,17,233.65,234.15,233.55,234.1,48
20111201|2011-11-17 07:00,17,233.9,234.45,233.75,233.75,49
20111201|2011-11-17 07:30,17,234.1,234.3,233.25,234.05,168
20111201|2011-11-17 08:00,17,234.2,234.95,234,234.7,72
20111201|2011-11-17 08:30,17,234.7,234.8,233.85,234.6,68
20111201|2011-11-17 09:00,17,234.2,235.55,234.2,235,31
20111201|2011-11-17 09:30,17,235.7,235.7,234,234,48
20111201|2011-11-17 10:00,17,234.25,234.5,234,234.2,75
20111201|2011-11-17 10:30,17,234.7,235.25,234.6,235,25
20111201|2011-11-17 11:00,17,234.75,235,233.65,233.75,108
20111201|2011-11-17 11:30,17,233.65,233.8,232.75,232.85,89
20111201|2011-11-17 12:00,17,233,233.3,232,232.05,164
20111201|2011-11-17 12:30,17,232.2,232.3,231.3,231.4,51
20111201|2011-11-18 02:30,18,231.75,232.7,231.6,232.7,55
20111201|2011-11-18 03:00,18,231.95,232.8,231.95,232.8,17
20111201|2011-11-18 03:30,18,232.5,233.2,232.5,233.2,25
20111201|2011-11-18 04:00,18,233.15,233.8,233.15,233.4,39
20111201|2011-11-18 04:30,18,233.15,233.3,232.4,232.4,37
20111201|2011-11-18 05:00,18,232.6,232.75,232.3,232.3,42
20111201|2011-11-18 05:30,18,232.3,232.95,232.15,232.95,71
20111201|2011-11-18 06:00,18,232.6,232.95,232.5,232.9,44
20111201|2011-11-18 06:30,18,232.7,232.95,232.4,232.4,30
20111201|2011-11-18 07:00,18,232.3,232.7,232.3,232.3,71
20111201|2011-11-18 07:30,18,232.1,233,231.75,232.5,121
20111201|2011-11-18 08:00,18,232.25,233.8,232.1,233.5,75
20111201|2011-11-18 08:30,18,233.5,234,232.8,233.5,115
20111201|2011-11-18 09:00,18,233.45,235,233.3,234.4,159
20111201|2011-11-18 09:30,18,234.6,235.3,234.45,235,155
20111201|2011-11-18 10:00,18,235,235.55,234.6,235.5,117
20111201|2011-11-18 10:30,18,235.6,236,234.75,235,65
20111201|2011-11-18 11:00,18,234.75,234.95,234.2,234.5,19
20111201|2011-11-18 11:30,18,234.3,234.3,234,234.15,32
20111201|2011-11-18 12:00,18,234,234.4,233.65,234.3,93
20111201|2011-11-18 12:30,18,234.3,234.5,233.6,233.8,79
20111201|2011-11-21 02:30,21,233.7,234.4,233.4,234.4,28
20111201|2011-11-21 03:00,21,234.2,234.2,234.2,234.2,1
20111201|2011-11-21 03:30,21,234.25,234.5,234.2,234.25,13
20111201|2011-11-21 04:00,21,234.25,234.25,234,234,7
20111201|2011-11-21 04:30,21,234,234,233.4,233.4,14
20111201|2011-11-21 05:00,21,233.9,233.95,233.8,233.8,3
20111201|2011-11-21 05:30,21,233.7,233.7,233.7,233.7,2
20111201|2011-11-21 06:00,21,233.4,233.4,233.25,233.3,10
20111201|2011-11-21 06:30,21,233.2,233.5,233.2,233.5,5
20111201|2011-11-21 07:00,21,233.2,233.2,233,233,4
20111201|2011-11-21 07:30,21,233,233.35,233,233,13
20111201|2011-11-21 08:00,21,233,233.45,232.75,232.75,16
20111201|2011-11-21 08:30,21,232.75,232.75,232.1,232.1,22
20111201|2011-11-21 09:00,21,232.45,232.95,232.45,232.75,9
20111201|2011-11-21 09:30,21,232.45,232.45,232.15,232.15,13
20111201|2011-11-21 10:00,21,232.55,233.55,232.55,233.55,10
20111201|2011-11-21 10:30,21,233.1,233.1,232,232.3,16
20111201|2011-11-21 11:00,21,232.65,232.65,232.6,232.6,2
20111201|2011-11-21 11:30,21,232.3,232.35,232.3,232.3,15
20111201|2011-11-21 12:00,21,233,233.05,232.05,232.05,11
20111201|2011-11-21 12:30,21,231.95,232.1,231.95,232.1,9
20111201|2011-11-22 02:30,22,233.5,233.5,233.5,233.5,2
20111201|2011-11-22 03:00,22,233.45,233.45,233.1,233.1,18
20111201|2011-11-22 03:30,22,233.25,233.25,233.15,233.25,6
20111201|2011-11-22 04:00,22,233.65,233.65,233.65,233.65,2
20111201|2011-11-22 05:00,22,233.05,233.5,233.05,233.5,3
20111201|2011-11-22 06:30,22,233,233,233,233,26
20111201|2011-11-22 07:00,22,233,233,232.1,232.1,12
20111201|2011-11-22 07:30,22,232,232,230.85,231.8,40
20111201|2011-11-22 08:00,22,231.8,231.8,231.8,231.8,3
20111201|2011-11-22 08:30,22,233.5,233.8,233.5,233.8,3
20111201|2011-11-22 09:00,22,233.5,233.5,232.8,232.8,7
20111201|2011-11-22 09:30,22,232.5,232.5,231.8,231.8,6
20111201|2011-11-22 10:30,22,232.7,232.9,232.65,232.9,4
20111201|2011-11-22 11:30,22,232.5,232.9,232.5,232.9,3
20111201|2011-11-22 12:00,22,232.85,232.95,232.85,232.95,2
20111201|2011-11-22 12:30,22,232.9,233.1,232.9,233,4
20111201|2011-11-23 02:30,23,231.2,232.4,230.25,232.4,40
20111201|2011-11-23 03:00,23,232.5,232.5,232.5,232.5,1
20111201|2011-11-23 04:00,23,233,233,232,232,2
20111201|2011-11-23 04:30,23,231.9,231.9,231.9,231.9,1
20111201|2011-11-23 05:00,23,232,232,232,232,2
20111201|2011-11-23 07:00,23,234.3,234.3,234.3,234.3,2
20111201|2011-11-23 07:30,23,234.8,236.6,234.8,236.5,8
20111201|2011-11-23 08:00,23,235.35,235.35,235.35,235.35,1
20111201|2011-11-23 08:30,23,235.35,235.35,235.35,235.35,2
20111201|2011-11-23 09:00,23,234.4,234.4,234.35,234.35,2
20111201|2011-11-23 10:00,23,234.55,234.55,234,234,6
20111201|2011-11-23 11:00,23,233.55,233.55,232.4,232.4,3
20111201|2011-11-23 11:30,23,232.4,232.5,232.4,232.5,5
20111201|2011-11-23 12:00,23,232,232,231.95,231.95,5
20111201|2011-11-23 12:30,23,231.1,231.1,231.05,231.05,2
20111201|2011-11-25 02:30,25,231,231,231,231,6
20111201|2011-11-25 03:00,25,230.4,230.4,230.2,230.2,2
20111201|2011-11-25 03:30,25,231.1,231.15,231.1,231.15,2
20111201|2011-11-25 04:30,25,230.65,230.75,229.7,229.7,10
20111201|2011-11-25 05:00,25,229.8,229.8,229.8,229.8,2
20111201|2011-11-25 05:30,25,230,230,230,230,1
20111201|2011-11-25 07:00,25,230.2,230.2,229.5,229.5,3
20111201|2011-11-25 08:30,25,230,230.1,230,230.1,3
20111201|2011-11-25 09:00,25,230.25,231.45,230.25,231,6
20111201|2011-11-25 10:30,25,230.8,230.8,229.7,229.7,4
20111201|2011-11-25 11:00,25,229.5,229.65,229.5,229.5,37
20111201|2011-11-25 11:30,25,229.5,229.5,229.5,229.5,12
20111201|2011-11-28 02:30,28,231.2,231.2,231.2,231.2,1
20111201|2011-11-28 03:00,28,230.7,230.7,230.7,230.7,1
20111201|2011-11-28 04:00,28,232,232.15,232,232.15,6
20111201|2011-11-28 05:00,28,232.3,232.5,232.3,232.5,2
20111201|2011-11-28 05:30,28,232.15,232.15,232.15,232.15,2
20111201|2011-11-28 06:30,28,233.2,233.2,233.2,233.2,1
20111201|2011-11-28 07:30,28,234,234,234,234,7
20111201|2011-11-28 09:00,28,233.5,233.6,233.5,233.6,4
20111201|2011-11-28 10:00,28,233,233,233,233,2
20111201|2011-11-28 10:30,28,232.9,232.9,230.1,230.1,3
20111201|2011-11-28 11:00,28,229,229,225.6,225.6,14
20111201|2011-11-28 11:30,28,226,226,225.6,225.6,4
20111201|2011-11-28 12:00,28,224.65,224.65,224.4,224.4,8
20111201|2011-11-28 12:30,28,225.05,225.05,225.05,225.05,1
20111201|2011-11-29 02:30,29,226,226,224.2,224.75,4
20111201|2011-11-29 03:00,29,225.5,226.35,225.5,226.35,2
20111201|2011-11-29 04:30,29,227.05,227.05,227.05,227.05,1
20111201|2011-11-29 07:30,29,226,226,225.5,225.5,2
20111201|2011-11-29 08:00,29,226.5,228.5,226.5,227.1,7
20111201|2011-11-29 08:30,29,227.25,228.4,227.25,228,11
20111201|2011-11-29 09:00,29,228.2,228.25,228.1,228.2,34
20111201|2011-11-29 09:30,29,228.4,228.4,227.75,227.75,4
20111201|2011-11-29 10:00,29,227.8,227.8,227.5,227.5,9
20111201|2011-11-29 10:30,29,227.2,227.8,227.2,227.8,5
20111201|2011-11-29 11:30,29,227.4,227.4,225.55,226.1,8
20111201|2011-11-29 12:00,29,225.7,225.7,225.25,225.25,2
20111201|2011-11-30 03:30,30,225,225,225,225,2
20111201|2011-11-30 07:00,30,226.25,226.5,226.25,226.5,17
20111201|2011-11-30 07:30,30,230.45,230.45,230.45,230.45,3
20111201|2011-11-30 08:00,30,232.9,232.9,232.55,232.55,6
20111201|2011-11-30 08:30,30,232.05,232.05,232.05,232.05,6
20111201|2011-11-30 09:00,30,231.4,231.4,231.4,231.4,1
20111201|2011-11-30 09:30,30,232.25,232.25,232,232,6
20111201|2011-11-30 10:00,30,232,232,231.9,231.9,2
20111201|2011-11-30 11:00,30,230.65,230.65,230.65,230.65,4
20111201|2011-11-30 11:30,30,231.25,231.25,231.25,231.25,2
20111201|2011-12-01 02:30,1,233.2,233.2,233.2,233.2,1
20111201|2011-12-01 03:00,1,231.55,231.55,231.55,231.55,1
20111201|2011-12-01 05:00,1,234.8,234.8,233.35,233.35,5
20111201|2011-12-01 07:30,1,235.5,235.7,235.5,235.7,3
20111201|2011-12-01 08:00,1,234.25,234.25,234.25,234.25,1
20111201|2011-12-01 08:30,1,233.2,233.2,233.2,233.2,3
20111201|2011-12-01 09:30,1,234.5,234.5,234.5,234.5,2
20111201|2011-12-01 11:30,1,234,234,234,234,24
20111201|2011-12-02 04:30,2,234,234,234,234,2
20111201|2011-12-02 10:30,2,226.25,226.25,226.25,226.25,1
20111201|2011-12-02 11:00,2,223.9,223.9,223.9,223.9,1
20111201|2011-12-05 03:30,5,229.4,229.4,229.4,229.4,1
20111201|2011-12-05 04:00,5,229.2,229.2,229.2,229.2,1
20111201|2011-12-05 04:30,5,229.9,230,229.9,230,4
20111201|2011-12-05 06:30,5,229,229,229,229,1
20111201|2011-12-05 07:00,5,228.7,228.7,228.7,228.7,1
20111201|2011-12-05 08:00,5,228.5,228.5,228.5,228.5,1
20111201|2011-12-05 08:30,5,228.65,228.9,228.65,228.9,2
20111201|2011-12-05 09:00,5,229.3,229.3,228.7,228.7,9
20111201|2011-12-05 09:30,5,234.35,234.35,234.2,234.2,3
20111201|2011-12-05 11:30,5,235.2,235.2,235.2,235.2,1
20111201|2011-12-06 06:30,6,232.25,232.25,232.25,232.25,1
20111201|2011-12-06 09:00,6,233.7,233.7,233.05,233.05,5
20111201|2011-12-06 09:30,6,232,232,232,232,4
20111201|2011-12-06 10:00,6,232,232,232,232,4
20111201|2011-12-06 11:00,6,233.45,233.45,233.45,233.45,1
20111201|2011-12-06 12:00,6,230.15,230.15,230.15,230.15,1
20111201|2011-12-07 08:00,7,231.7,231.7,230.5,230.5,3
20111201|2011-12-07 09:30,7,229,229,229,229,1
20111201|2011-12-07 12:30,7,226.9,227.1,226.9,227.1,14
20111201|2011-12-08 05:30,8,226.4,226.4,226.4,226.4,1
20111201|2011-12-08 07:00,8,227.35,227.35,227.35,227.35,1
20111201|2011-12-08 08:00,8,225.9,225.9,225.9,225.9,1
20111201|2011-12-08 11:00,8,225.4,225.4,225.4,225.4,1
20111201|2011-12-08 11:30,8,225.5,225.5,225.5,225.5,1
20111201|2011-12-08 12:30,8,225.5,225.5,225.5,225.5,1
20111201|2011-12-09 02:30,9,225.5,225.5,225.5,225.5,1
20111201|2011-12-09 07:00,9,226,226,226,226,1
20111201|2011-12-09 09:30,9,226,226,225.6,225.6,2
20111201|2011-12-12 06:00,12,224,224,222.1,222.1,4
20111201|2011-12-12 07:00,12,220.5,220.5,220,220,2
20111201|2011-12-12 07:30,12,219.8,219.8,219.8,219.8,5
20111201|2011-12-12 08:00,12,219.25,219.25,219.1,219.1,5
20111201|2011-12-12 10:30,12,220,220,220,220,1
20111201|2011-12-12 12:30,12,218.25,218.25,218,218,3
20111201|2011-12-13 05:00,13,221,221,221,221,2
20111201|2011-12-13 07:00,13,220,220,220,220,1
20111201|2011-12-13 09:30,13,220.2,220.2,220.2,220.2,1
20111201|2011-12-13 10:30,13,220.05,220.15,220.05,220.15,3
20111201|2011-12-13 11:00,13,219.8,219.9,219.8,219.9,2
20111201|2011-12-13 11:30,13,219.9,219.9,219.75,219.75,2
20111201|2011-12-13 12:00,13,219.6,219.6,219.15,219.25,8
20111201|2011-12-14 03:00,14,219.25,219.25,219.25,219.25,1
20111201|2011-12-14 06:30,14,217,217,217,217,1
20111201|2011-12-14 07:30,14,217,217,217,217,1
20111201|2011-12-14 08:00,14,215.5,215.5,215.5,215.5,1
20111201|2011-12-14 12:00,14,213.5,215.35,213.5,215.35,2
20111201|2011-12-15 12:00,15,215,215,215,215,1
20111201|2011-12-16 08:30,16,213.4,213.4,213.4,213.4,1
20111201|2011-12-16 09:00,16,214.1,214.25,214.1,214.25,4
20120301|2009-05-29 10:30,29,154.8,154.8,154.8,154.8,1
20120301|2009-08-03 07:30,3,150.2,150.2,150.2,150.2,2
20120301|2009-09-16 07:00,16,154.6,154.6,154.6,154.6,1
20120301|2009-09-21 03:30,21,154.6,154.6,154.6,154.6,6
20120301|2009-09-21 05:00,21,154.6,154.6,154.6,154.6,2
20120301|2009-10-08 04:30,8,154,154,154,154,4
20120301|2009-10-08 08:30,8,155.15,155.15,155.15,155.15,1
20120301|2009-10-13 06:00,13,156.8,156.8,156.8,156.8,1
20120301|2009-10-16 08:30,16,156.8,156.8,156.8,156.8,2
20120301|2009-10-16 09:30,16,157.8,158.8,157.8,158.8,2
20120301|2009-11-02 11:30,2,159.9,159.9,159.9,159.9,2
20120301|2009-11-10 09:30,10,159.9,159.9,159.9,159.9,1
20120301|2009-11-11 12:00,11,156,156,156,156,3
20120301|2009-12-14 09:00,14,160,160,160,160,1
20120301|2009-12-15 07:30,15,160,160,160,160,3
20120301|2009-12-15 08:00,15,160.45,160.45,160.4,160.4,2
20120301|2010-02-04 09:30,4,147.3,147.3,147.3,147.3,1
20120301|2010-02-04 10:00,4,147,147,146.8,146.8,2
20120301|2010-05-17 10:30,17,139.4,139.4,139.4,139.4,1
20120301|2010-06-04 07:00,4,141,141,141,141,1
20120301|2010-06-18 08:30,18,154.65,154.65,154.65,154.65,1
20120301|2010-06-18 10:00,18,156,157,156,157,2
20120301|2010-06-21 07:00,21,157,157,157,157,1
20120301|2010-06-24 04:30,24,157,157,157,157,1
20120301|2010-07-29 07:00,29,165,165,165,165,5
20120301|2010-07-29 08:30,29,167,167,167,167,1
20120301|2010-07-29 09:00,29,170,170,170,170,1
20120301|2010-07-30 06:00,30,170,170,170,170,13
20120301|2010-07-30 09:30,30,170,170,170,170,1
20120301|2010-07-30 10:00,30,170,170,170,170,1
20120301|2010-07-30 11:30,30,170,170,170,170,1
20120301|2010-08-02 07:00,2,171,171.75,171,171.7,13
20120301|2010-08-04 09:00,4,164.8,164.8,164.8,164.8,1
20120301|2010-08-04 12:00,4,164,164,164,164,3
20120301|2010-08-06 08:30,6,162.5,162.5,162.5,162.5,2
20120301|2010-08-12 08:00,12,170,170,170,170,4
20120301|2010-08-12 12:30,12,168,168,168,168,1
20120301|2010-08-16 09:00,16,168.8,168.8,168.8,168.8,2
20120301|2010-08-16 10:00,16,170,170.4,170,170.4,10
20120301|2010-08-16 10:30,16,169.15,169.15,169.15,169.15,1
20120301|2010-08-18 07:00,18,170,170,170,170,1
20120301|2010-08-19 09:00,19,169.25,169.25,169.25,169.25,2
20120301|2010-08-19 10:30,19,170.95,170.95,170.85,170.95,4
20120301|2010-08-19 12:30,19,170.2,170.2,170.2,170.2,1
20120301|2010-08-20 02:30,20,170,170,170,170,5
20120301|2010-08-20 07:00,20,171.7,172,171.7,172,4
20120301|2010-08-20 07:30,20,170.45,172,170.45,172,5
20120301|2010-08-20 08:30,20,172.25,172.25,172.25,172.25,1
20120301|2010-08-20 09:00,20,173,173.45,173,173.45,3
20120301|2010-08-20 10:30,20,172.35,172.35,172.35,172.35,1
20120301|2010-08-20 11:30,20,174.25,174.25,174.25,174.25,1
20120301|2010-08-23 02:30,23,175,176,175,176,7
20120301|2010-08-23 11:00,23,172.15,172.4,172.15,172.15,3
20120301|2010-08-23 12:00,23,172.4,172.4,172.4,172.4,1
20120301|2010-08-24 07:30,24,166.75,166.75,166.75,166.75,1
20120301|2010-08-24 09:30,24,165,165,165,165,2
20120301|2010-08-25 12:00,25,159.35,159.35,159.35,159.35,1
20120301|2010-08-26 12:00,26,165,165,165,165,1
20120301|2010-08-26 12:30,26,165,165,165,165,2
20120301|2010-08-27 07:00,27,165,165,165,165,1
20120301|2010-08-27 09:30,27,172,172,172,172,1
20120301|2010-08-30 07:30,30,173,175,173,175,3
20120301|2010-08-30 09:00,30,173.4,173.4,173.4,173.4,1
20120301|2010-08-30 09:30,30,175,175,175,175,1
20120301|2010-08-31 07:00,31,173.05,173.05,173.05,173.05,2
20120301|2010-08-31 12:00,31,170.05,170.05,170.05,170.05,1
20120301|2010-09-02 08:00,2,174.75,175,174.75,175,4
20120301|2010-09-02 10:00,2,175.2,175.2,175.1,175.1,2
20120301|2010-09-02 10:30,2,175,175,175,175,2
20120301|2010-09-03 07:30,3,176.8,177.3,176.8,177.3,2
20120301|2010-09-03 09:30,3,175,175,175,175,1
20120301|2010-09-07 10:00,7,176.35,176.35,176.35,176.35,2
20120301|2010-09-07 10:30,7,176.35,178.8,176.35,178.8,2
20120301|2010-09-07 11:30,7,178,178,178,178,1
20120301|2010-09-07 12:00,7,180,181.6,179.7,181.6,12
20120301|2010-09-07 12:30,7,181.6,182,181.6,182,3
20120301|2010-09-08 02:30,8,182.9,182.9,182.9,182.9,2
20120301|2010-09-08 04:00,8,185,185,185,185,3
20120301|2010-09-08 06:30,8,185,185,185,185,1
20120301|2010-09-08 09:00,8,183,183,183,183,1
20120301|2010-09-08 10:30,8,182,182,182,182,1
20120301|2010-09-08 11:00,8,182.75,182.75,182.75,182.75,1
20120301|2010-09-10 02:30,10,180,180,180,180,1
20120301|2010-09-10 08:30,10,183.8,183.8,183.8,183.8,1
20120301|2010-09-10 09:00,10,183.5,183.5,183.5,183.5,1
20120301|2010-09-14 03:00,14,181.25,181.25,181.25,181.25,2
20120301|2010-09-14 09:00,14,185,185,185,185,5
20120301|2010-09-14 10:00,14,184.45,184.45,184.3,184.3,2
20120301|2010-09-14 10:30,14,184.05,184.05,184.05,184.05,1
20120301|2010-09-14 12:00,14,183.55,183.55,183.55,183.55,1
20120301|2010-09-15 11:30,15,185,185,185,185,2
20120301|2010-09-16 07:00,16,185,186.2,185,186.2,4
20120301|2010-09-17 11:00,17,179.6,179.6,179.6,179.6,1
20120301|2010-09-28 10:30,28,180,180,180,180,3
20120301|2010-09-28 11:00,28,180.95,181,180.95,181,4
20120301|2010-09-28 11:30,28,181,181,181,181,3
20120301|2010-09-28 12:00,28,181,181,181,181,3
20120301|2010-09-29 11:00,29,178,178,178,178,1
20120301|2010-10-04 07:30,4,170.05,170.05,170.05,170.05,1
20120301|2010-10-07 06:30,7,172.6,172.6,172.6,172.6,1
20120301|2010-10-08 07:00,8,169.2,169.2,169.2,169.2,1
20120301|2010-10-08 08:30,8,172,172,172,172,1
20120301|2010-10-12 08:00,12,180,180,180,180,1
20120301|2010-10-12 09:30,12,180.15,180.15,180.05,180.05,2
20120301|2010-10-12 10:00,12,179.75,180.05,179.75,180.05,7
20120301|2010-10-12 11:00,12,179.4,180.05,179.4,180.05,2
20120301|2010-10-12 12:00,12,180,180,180,180,1
20120301|2010-10-13 04:00,13,180,180,180,180,2
20120301|2010-10-13 06:30,13,182,182,182,182,1
20120301|2010-10-14 09:00,14,178.5,178.5,178.5,178.5,1
20120301|2010-10-19 06:00,19,180,180,180,180,3
20120301|2010-10-19 07:00,19,179,179,179,179,1
20120301|2010-10-19 10:00,19,180,182,180,182,2
20120301|2010-10-19 10:30,19,183,183,183,183,1
20120301|2010-10-20 04:30,20,184,184,184,184,1
20120301|2010-10-20 05:00,20,185,185,185,185,7
20120301|2010-10-20 10:00,20,187.25,187.25,187.25,187.25,1
20120301|2010-10-21 04:00,21,188,188.85,188,188.85,6
20120301|2010-10-21 04:30,21,189.8,190,189.8,190,5
20120301|2010-10-21 06:00,21,189,189.1,189,189.1,5
20120301|2010-10-21 06:30,21,190,190,190,190,6
20120301|2010-10-21 08:00,21,190,190,190,190,1
20120301|2010-10-21 10:00,21,189.7,189.7,189.45,189.45,2
20120301|2010-10-21 10:30,21,189.7,190,189.7,190,11
20120301|2010-10-21 11:30,21,189,189,187.5,187.5,8
20120301|2010-10-21 12:00,21,187.55,187.55,187.55,187.55,1
20120301|2010-10-25 04:30,25,187.9,187.9,187.9,187.9,1
20120301|2010-10-25 05:00,25,187.9,187.9,187.9,187.9,1
20120301|2010-10-25 07:00,25,189,189,189,189,2
20120301|2010-10-26 05:30,26,189,189,189,189,1
20120301|2010-10-26 07:30,26,188.2,188.2,188.2,188.2,2
20120301|2010-10-26 09:00,26,189,189,189,189,1
20120301|2010-10-26 09:30,26,189.95,190,189.95,190,10
20120301|2010-10-26 10:30,26,187.5,187.5,187.5,187.5,2
20120301|2010-10-26 11:00,26,188.1,188.1,188.1,188.1,1
20120301|2010-10-26 11:30,26,188.4,189,188.4,189,2
20120301|2010-10-26 12:00,26,189,189,189,189,1
20120301|2010-10-27 06:00,27,190,190,190,190,4
20120301|2010-10-27 07:00,27,190,190,190,190,1
20120301|2010-10-28 05:00,28,189,189,189,189,1
20120301|2010-10-28 07:00,28,189,189,189,189,1
20120301|2010-10-29 06:00,29,188.45,188.45,188.05,188.05,4
20120301|2010-10-29 08:30,29,189,189,189,189,4
20120301|2010-10-29 09:00,29,190,190,190,190,3
20120301|2010-10-29 10:00,29,189.8,190,189.8,190,3
20120301|2010-10-29 11:30,29,189.25,190,189.15,190,8
20120301|2010-10-29 12:00,29,190,190,190,190,13
20120301|2010-11-04 07:30,4,190,190,190,190,8
20120301|2010-11-04 08:30,4,191,192,191,192,11
20120301|2010-11-04 09:00,4,193,195,193,195,2
20120301|2010-11-04 12:00,4,194,194,194,194,1
20120301|2010-11-05 07:00,5,192.5,192.5,192.5,192.5,2
20120301|2010-11-05 07:30,5,193.35,193.35,193.05,193.05,2
20120301|2010-11-05 08:00,5,193.5,194.4,193.5,194.4,10
20120301|2010-11-05 11:30,5,192.1,192.1,192.1,192.1,2
20120301|2010-11-05 12:00,5,191.75,191.95,191.75,191.95,2
20120301|2010-11-08 05:00,8,195,195,195,195,1
20120301|2010-11-08 06:30,8,195,195,195,195,14
20120301|2010-11-08 08:00,8,195,195.5,195,195.5,2
20120301|2010-11-08 10:00,8,195,196,195,196,8
20120301|2010-11-08 12:00,8,195.25,195.25,195.25,195.25,2
20120301|2010-11-09 03:00,9,199,200,199,200,7
20120301|2010-11-09 03:30,9,200.75,200.75,200.75,200.75,4
20120301|2010-11-09 04:30,9,200.3,200.3,200.3,200.3,1
20120301|2010-11-09 05:00,9,199.95,199.95,199.95,199.95,1
20120301|2010-11-09 05:30,9,199.8,200,199.8,200,2
20120301|2010-11-09 07:00,9,200.45,200.45,200.1,200.1,2
20120301|2010-11-09 07:30,9,200.5,200.5,200.5,200.5,8
20120301|2010-11-09 08:00,9,200.5,200.5,200.45,200.45,5
20120301|2010-11-09 09:00,9,201.65,202.5,201.65,202.5,3
20120301|2010-11-09 09:30,9,201,201,201,201,3
20120301|2010-11-09 10:00,9,200.55,200.55,200.5,200.5,4
20120301|2010-11-09 11:00,9,200.5,200.5,200.5,200.5,1
20120301|2010-11-09 12:00,9,203.45,203.45,203.45,203.45,1
20120301|2010-11-10 02:30,10,203,203.25,203,203.25,3
20120301|2010-11-10 08:30,10,201.3,201.3,201.3,201.3,1
20120301|2010-11-10 09:00,10,201.4,201.45,201.4,201.45,4
20120301|2010-11-10 12:00,10,198,198,198,198,2
20120301|2010-11-11 04:00,11,200.6,200.6,200.6,200.6,2
20120301|2010-11-11 05:30,11,198.85,198.85,198.85,198.85,1
20120301|2010-11-11 10:00,11,194.7,194.7,194.7,194.7,1
20120301|2010-11-12 11:00,12,191.15,191.15,191.15,191.15,1
20120301|2010-11-15 08:00,15,193.85,193.85,193.85,193.85,1
20120301|2010-11-18 06:30,18,195.6,195.95,195.6,195.95,5
20120301|2010-11-18 07:00,18,195.85,195.85,195.65,195.65,7
20120301|2010-11-18 08:00,18,194.75,194.75,194.75,194.75,1
20120301|2010-11-18 10:00,18,195.5,195.5,195.5,195.5,1
20120301|2010-11-18 10:30,18,196.5,197.2,196.5,196.85,15
20120301|2010-11-18 11:00,18,196.55,196.55,196.55,196.55,3
20120301|2010-11-18 12:30,18,197.5,197.5,197.5,197.5,1
20120301|2010-11-19 05:00,19,196.5,196.5,196.5,196.5,2
20120301|2010-11-19 10:00,19,197.05,197.05,197.05,197.05,2
20120301|2010-11-19 10:30,19,197.8,197.9,197.45,197.9,8
20120301|2010-11-19 11:00,19,197.9,199.85,197.9,199.85,24
20120301|2010-11-24 02:30,24,200.25,202,200.25,202,4
20120301|2010-11-24 07:00,24,202,202,202,202,10
20120301|2010-11-24 09:00,24,197.95,197.95,197.95,197.95,1
20120301|2010-11-29 04:30,29,192.3,192.3,191.95,191.95,5
20120301|2010-11-29 05:00,29,191.7,191.7,191.55,191.55,2
20120301|2010-11-29 09:00,29,194.3,194.3,194.3,194.3,5
20120301|2010-11-29 10:30,29,194.3,194.3,194,194,2
20120301|2010-11-29 11:30,29,194.25,194.25,194.25,194.25,1
20120301|2010-11-30 11:00,30,192.65,192.65,192.65,192.65,1
20120301|2010-12-01 12:30,1,194.5,194.5,194.5,194.5,4
20120301|2010-12-02 09:30,2,194.5,194.5,194.5,194.5,1
20120301|2010-12-06 09:00,6,200,200,200,200,6
20120301|2010-12-06 09:30,6,200.7,201.55,200.7,201.55,6
20120301|2010-12-06 12:00,6,200.65,201,200.65,201,6
20120301|2010-12-06 12:30,6,201,201,201,201,1
20120301|2010-12-07 03:00,7,201,201,201,201,1
20120301|2010-12-07 03:30,7,202,203,202,203,4
20120301|2010-12-07 04:00,7,203,203,203,203,1
20120301|2010-12-07 07:00,7,202.6,202.6,202.6,202.6,1
20120301|2010-12-07 08:00,7,202.2,202.2,202.2,202.2,1
20120301|2010-12-07 08:30,7,202.4,202.4,202.4,202.4,2
20120301|2010-12-07 10:00,7,201.5,201.5,201.5,201.5,1
20120301|2010-12-08 07:30,8,201.1,201.1,201.1,201.1,2
20120301|2010-12-08 09:30,8,194.5,194.5,194.5,194.5,7
20120301|2010-12-08 10:00,8,195.55,195.55,195.55,195.55,1
20120301|2010-12-08 10:30,8,195.45,195.45,195.45,195.45,1
20120301|2010-12-10 10:00,10,201.1,202,201.1,201.3,5
20120301|2010-12-10 11:30,10,201.15,201.15,201.15,201.15,1
20120301|2010-12-10 12:00,10,201.95,202.75,201.95,202.75,3
20120301|2010-12-13 03:30,13,202.5,202.5,202.5,202.5,2
20120301|2010-12-13 04:00,13,202.85,202.85,202.85,202.85,2
20120301|2010-12-13 04:30,13,202.85,202.85,202.85,202.85,1
20120301|2010-12-13 06:30,13,203.5,203.5,203.5,203.5,2
20120301|2010-12-13 07:30,13,203.05,203.05,202.9,202.9,3
20120301|2010-12-13 08:00,13,205.5,207,205.4,206.8,12
20120301|2010-12-13 08:30,13,207.6,207.95,207.6,207.95,2
20120301|2010-12-13 09:00,13,207.45,207.45,207.45,207.45,1
20120301|2010-12-13 09:30,13,207.15,207.45,207.05,207.05,4
20120301|2010-12-13 10:30,13,207.7,207.7,207.7,207.7,1
20120301|2010-12-13 11:00,13,207.35,207.35,207.35,207.35,1
20120301|2010-12-13 12:00,13,208.5,208.5,208.5,208.5,1
20120301|2010-12-14 04:00,14,209.5,209.5,209.5,209.5,1
20120301|2010-12-14 05:00,14,210,210,210,210,5
20120301|2010-12-14 05:30,14,210,210,210,210,1
20120301|2010-12-14 08:00,14,208.1,208.1,208.1,208.1,1
20120301|2010-12-14 08:30,14,208,208,208,208,1
20120301|2010-12-14 09:00,14,208,208,208,208,2
20120301|2010-12-14 12:00,14,207.75,208,207.75,208,5
20120301|2010-12-15 08:00,15,208.5,208.5,208.5,208.5,1
20120301|2010-12-15 08:30,15,207.9,207.9,207.9,207.9,1
20120301|2010-12-15 09:00,15,207.7,207.7,207.7,207.7,2
20120301|2010-12-15 11:00,15,210,210,210,210,1
20120301|2010-12-16 02:30,16,210,210,210,210,1
20120301|2010-12-17 04:30,17,208.75,208.75,208.75,208.75,2
20120301|2010-12-17 07:30,17,209.15,209.25,209.15,209.25,4
20120301|2010-12-17 09:00,17,208.95,214,208.95,214,28
20120301|2010-12-17 09:30,17,213.25,213.25,211.25,211.25,4
20120301|2010-12-17 11:30,17,212,212,212,212,8
20120301|2010-12-17 12:00,17,212.4,213.5,212.25,213.5,5
20120301|2010-12-17 12:30,17,213.55,213.55,213.55,213.55,1
20120301|2010-12-20 02:30,20,215,215.15,215,215.15,3
20120301|2010-12-20 10:30,20,213.1,213.1,213,213,6
20120301|2010-12-20 11:00,20,214.1,214.1,214.1,214.1,2
20120301|2010-12-20 11:30,20,212.85,212.85,212.85,212.85,1
20120301|2010-12-20 12:00,20,212.35,212.35,212.35,212.35,1
20120301|2010-12-21 07:00,21,215,216,215,216,4
20120301|2010-12-21 07:30,21,220,220,220,220,3
20120301|2010-12-21 08:00,21,220.3,220.3,220,220,6
20120301|2010-12-21 10:00,21,219,219,219,219,1
20120301|2010-12-21 10:30,21,220,220,220,220,4
20120301|2010-12-21 11:00,21,218.4,218.4,218.25,218.25,2
20120301|2010-12-21 12:00,21,220,220,220,220,1
20120301|2010-12-22 11:00,22,217.1,217.1,217.1,217.1,1
20120301|2010-12-23 05:00,23,219,219,219,219,1
20120301|2010-12-23 05:30,23,220,220,220,220,3
20120301|2010-12-23 10:30,23,220,220,220,220,6
20120301|2010-12-23 12:00,23,219,220,219,220,11
20120301|2010-12-23 12:30,23,220,220,220,220,1
20120301|2010-12-27 07:30,27,217.5,217.6,217.5,217.6,2
20120301|2010-12-27 08:00,27,217.9,217.9,217.7,217.7,13
20120301|2010-12-27 09:00,27,218.7,218.8,218.7,218.8,3
20120301|2010-12-28 09:00,28,221.9,221.9,221.9,221.9,1
20120301|2010-12-28 09:30,28,223,223,223,223,1
20120301|2010-12-28 10:30,28,223.15,223.25,223.15,223.25,2
20120301|2010-12-28 11:00,28,223.05,223.05,223.05,223.05,1
20120301|2010-12-28 11:30,28,224.25,224.5,223.65,223.65,7
20120301|2010-12-28 12:00,28,224,224,224,224,1
20120301|2010-12-28 12:30,28,224,224.55,224,224.55,11
20120301|2010-12-29 10:00,29,225,225,225,225,2
20120301|2010-12-29 12:00,29,225,225,225,225,1
20120301|2010-12-30 07:00,30,225,225,225,225,1
20120301|2010-12-31 08:00,31,223.7,223.7,223.7,223.7,1
20120301|2010-12-31 09:00,31,224.5,224.5,224.5,224.5,1
20120301|2010-12-31 09:30,31,225,226.3,225,226.3,2
20120301|2010-12-31 11:30,31,225,225,225,225,1
20120301|2011-01-05 08:30,5,220.4,220.4,220.4,220.4,1
20120301|2011-01-05 10:00,5,222.85,224,222.85,223.5,6
20120301|2011-01-05 10:30,5,224.5,226,223.15,223.15,9
20120301|2011-01-06 03:00,6,225,225,225,225,2
20120301|2011-01-06 08:00,6,223.2,223.2,223.15,223.15,3
20120301|2011-01-06 08:30,6,223,223,223,223,1
20120301|2011-01-07 12:00,7,221.8,221.8,221.8,221.8,1
20120301|2011-01-10 07:30,10,224.75,224.75,224.75,224.75,3
20120301|2011-01-10 09:30,10,226,226,226,226,1
20120301|2011-01-11 04:00,11,225,225,225,225,1
20120301|2011-01-11 06:30,11,225,225,225,225,1
20120301|2011-01-11 07:30,11,225.95,226.8,225.95,226.8,6
20120301|2011-01-11 08:00,11,224.95,224.95,224.95,224.95,1
20120301|2011-01-11 10:00,11,224.95,224.95,224.95,224.95,1
20120301|2011-01-11 12:00,11,226,226,226,226,6
20120301|2011-01-11 12:30,11,225.9,225.9,225.9,225.9,1
20120301|2011-01-12 03:30,12,228,228,228,228,2
20120301|2011-01-12 06:00,12,228.8,228.8,228.8,228.8,6
20120301|2011-01-12 06:30,12,229,229.1,229,229.1,3
20120301|2011-01-12 07:00,12,229.4,229.5,229.4,229.5,2
20120301|2011-01-12 07:30,12,232,232,232,232,4
20120301|2011-01-12 08:30,12,231.5,232,231.5,232,2
20120301|2011-01-12 09:00,12,232.45,232.45,232.25,232.25,2
20120301|2011-01-12 09:30,12,232.3,232.5,232.3,232.5,2
20120301|2011-01-12 10:30,12,232,232,231.7,231.7,5
20120301|2011-01-12 12:00,12,231.5,232.9,231.5,232.9,16
20120301|2011-01-13 05:00,13,230.55,230.65,230.55,230.65,8
20120301|2011-01-13 05:30,13,231.25,231.25,231.25,231.25,1
20120301|2011-01-13 08:00,13,230.1,230.1,230.1,230.1,2
20120301|2011-01-13 10:00,13,229.3,229.5,229.2,229.5,18
20120301|2011-01-13 10:30,13,229.5,229.5,229.5,229.5,2
20120301|2011-01-13 11:00,13,229.25,229.3,229.25,229.25,5
20120301|2011-01-13 12:00,13,229,229.25,229,229.25,6
20120301|2011-01-13 12:30,13,228.25,228.25,227.65,227.75,25
20120301|2011-01-14 08:00,14,225.95,225.95,225.95,225.95,1
20120301|2011-01-14 09:30,14,225,225,225,225,1
20120301|2011-01-14 10:00,14,226.5,226.5,226.5,226.5,1
20120301|2011-01-14 10:30,14,226.5,226.5,226.5,226.5,2
20120301|2011-01-14 11:00,14,226.95,226.95,226.95,226.95,2
20120301|2011-01-14 12:00,14,227.4,227.4,227.4,227.4,1
20120301|2011-01-18 03:00,18,228.9,228.9,228.9,228.9,2
20120301|2011-01-19 02:30,19,229,229,229,229,1
20120301|2011-01-19 08:00,19,227.05,227.05,227.05,227.05,1
20120301|2011-01-19 12:30,19,226.15,226.15,226.15,226.15,1
20120301|2011-01-20 06:30,20,226.55,226.55,226.55,226.55,2
20120301|2011-01-20 07:00,20,225.05,225.05,224,225,8
20120301|2011-01-20 07:30,20,225.25,226,225.25,226,6
20120301|2011-01-20 10:00,20,225,225,225,225,1
20120301|2011-01-20 10:30,20,226,226,226,226,2
20120301|2011-01-20 12:00,20,226.5,226.5,226.5,226.5,1
20120301|2011-01-21 07:30,21,231.25,231.25,230.6,230.9,3
20120301|2011-01-21 08:00,21,232.75,232.75,232.55,232.55,2
20120301|2011-01-21 08:30,21,232.55,232.55,232.3,232.3,3
20120301|2011-01-21 09:30,21,232.9,232.9,232.75,232.75,3
20120301|2011-01-21 10:00,21,233,233,232.75,232.75,3
20120301|2011-01-21 10:30,21,233,233,233,233,11
20120301|2011-01-21 12:30,21,233.35,233.35,233.35,233.35,1
20120301|2011-01-24 07:30,24,232,232,232,232,1
20120301|2011-01-24 08:00,24,232,232,232,232,1
20120301|2011-01-24 08:30,24,231.5,232,231.5,232,5
20120301|2011-01-24 09:30,24,232,232,232,232,2
20120301|2011-01-24 10:30,24,232,232,232,232,1
20120301|2011-01-24 11:30,24,231.4,231.4,231.4,231.4,2
20120301|2011-01-24 12:00,24,231.75,231.75,231.65,231.65,4
20120301|2011-01-25 03:00,25,231,231,231,231,1
20120301|2011-01-25 06:00,25,230.35,230.4,230.35,230.4,6
20120301|2011-01-25 09:30,25,230.2,230.2,230.2,230.2,1
20120301|2011-01-25 10:30,25,227,227,227,227,1
20120301|2011-01-26 05:00,26,230,230.1,229.9,230.1,6
20120301|2011-01-26 07:00,26,230.6,230.6,230.6,230.6,5
20120301|2011-01-26 09:00,26,233,235.25,233,235.25,5
20120301|2011-01-26 09:30,26,233.65,234.1,233.4,234.1,16
20120301|2011-01-26 10:00,26,232.2,232.2,232.2,232.2,2
20120301|2011-01-26 11:00,26,233.15,233.15,233.15,233.15,1
20120301|2011-01-26 11:30,26,234,234,234,234,1
20120301|2011-01-26 12:00,26,234.25,234.25,234,234,2
20120301|2011-01-27 07:00,27,235,235,235,235,1
20120301|2011-01-27 12:00,27,232.5,232.5,232.5,232.5,1
20120301|2011-01-27 12:30,27,232.5,232.95,232.5,232.95,2
20120301|2011-01-28 07:00,28,235,235,235,235,6
20120301|2011-01-28 07:30,28,240,240,238.35,238.35,12
20120301|2011-01-28 08:00,28,238.35,238.35,237.5,237.5,4
20120301|2011-01-28 08:30,28,237.65,238.2,237.65,238.2,9
20120301|2011-01-28 09:00,28,238,238.4,238,238.4,5
20120301|2011-01-28 10:00,28,238.4,238.4,238.4,238.4,1
20120301|2011-01-28 11:30,28,238.4,238.4,238,238,6
20120301|2011-01-28 12:00,28,239.5,239.75,239.5,239.75,9
20120301|2011-01-31 02:30,31,239,240,239,240,5
20120301|2011-01-31 03:00,31,240,240,240,240,4
20120301|2011-01-31 06:30,31,241.1,242,241.1,242,3
20120301|2011-01-31 07:00,31,243.35,244,243.35,244,8
20120301|2011-01-31 08:00,31,242,242,242,242,1
20120301|2011-01-31 08:30,31,242,242,241.85,241.85,2
20120301|2011-01-31 09:30,31,238.8,238.8,238.8,238.8,1
20120301|2011-01-31 11:30,31,238.8,238.8,238,238,2
20120301|2011-02-01 02:30,1,241,241,241,241,1
20120301|2011-02-01 08:00,1,241.55,241.55,241.55,241.55,1
20120301|2011-02-01 08:30,1,241.15,242.05,241,242,15
20120301|2011-02-01 09:00,1,242,242,242,242,2
20120301|2011-02-01 11:00,1,242,242,242,242,4
20120301|2011-02-01 11:30,1,242.7,243.2,242.7,243.05,8
20120301|2011-02-01 12:00,1,244,244.2,244,244.2,3
20120301|2011-02-02 08:00,2,242.75,242.75,242.75,242.75,1
20120301|2011-02-02 08:30,2,245,245,243,243,3
20120301|2011-02-02 09:00,2,243.1,243.1,243.1,243.1,2
20120301|2011-02-02 09:30,2,243.9,244,243.9,244,2
20120301|2011-02-02 10:00,2,244.1,244.3,244.1,244.3,3
20120301|2011-02-02 10:30,2,244.3,244.3,244.1,244.1,3
20120301|2011-02-02 12:00,2,245,246,245,246,8
20120301|2011-02-02 12:30,2,245.8,245.9,245.8,245.9,9
20120301|2011-02-03 07:00,3,247,247,247,247,1
20120301|2011-02-03 08:00,3,247.2,247.4,247.2,247.4,2
20120301|2011-02-03 08:30,3,247.75,249,247.75,248.35,8
20120301|2011-02-03 10:00,3,248,248,248,248,2
20120301|2011-02-03 10:30,3,247.65,247.65,247.5,247.5,3
20120301|2011-02-03 11:00,3,247.5,247.5,247.5,247.5,10
20120301|2011-02-03 11:30,3,247.5,247.5,247.5,247.5,1
20120301|2011-02-03 12:30,3,248.85,248.85,248.85,248.85,1
20120301|2011-02-04 06:30,4,245.5,245.5,245.5,245.5,2
20120301|2011-02-04 07:00,4,245.5,246.6,245.5,246.6,13
20120301|2011-02-04 10:00,4,246.75,246.75,246.7,246.7,2
20120301|2011-02-04 10:30,4,246.25,246.25,245.8,245.8,6
20120301|2011-02-04 11:00,4,246.05,246.05,245.35,245.35,3
20120301|2011-02-04 11:30,4,246,246,246,246,1
20120301|2011-02-04 12:00,4,246,246.55,246,246.55,2
20120301|2011-02-04 12:30,4,247,247,247,247,10
20120301|2011-02-07 07:00,7,248,248,248,248,1
20120301|2011-02-07 07:30,7,248,248,248,248,1
20120301|2011-02-07 09:30,7,247.65,247.8,247.45,247.45,3
20120301|2011-02-07 11:00,7,247.85,247.85,247.85,247.85,1
20120301|2011-02-07 11:30,7,248.05,248.05,248.05,248.05,1
20120301|2011-02-07 12:00,7,248.4,248.4,248.4,248.4,1
20120301|2011-02-08 04:30,8,246.55,246.85,246.55,246.55,8
20120301|2011-02-08 05:00,8,246.2,246.2,246.2,246.2,7
20120301|2011-02-08 08:00,8,247.55,247.55,247.55,247.55,1
20120301|2011-02-08 10:00,8,246.35,246.35,246.35,246.35,1
20120301|2011-02-08 11:00,8,246.25,246.25,246.2,246.2,12
20120301|2011-02-08 11:30,8,246.8,246.8,246.8,246.8,10
20120301|2011-02-08 12:00,8,246.75,246.75,246.5,246.5,3
20120301|2011-02-09 07:30,9,249,249,249,249,2
20120301|2011-02-09 08:00,9,248.35,249,248.1,248.75,13
20120301|2011-02-09 08:30,9,250,250,249.45,249.6,12
20120301|2011-02-09 09:00,9,250,250,250,250,1
20120301|2011-02-09 10:00,9,251.05,251.05,251.05,251.05,1
20120301|2011-02-09 11:00,9,251,251,251,251,2
20120301|2011-02-09 12:30,9,251.25,251.25,250.9,250.9,2
20120301|2011-02-10 09:30,10,250.2,251,250.2,251,2
20120301|2011-02-10 10:00,10,251.65,251.65,251.65,251.65,1
20120301|2011-02-10 10:30,10,251.8,252.4,251.8,252.1,12
20120301|2011-02-10 11:00,10,251.6,252,251.4,252,5
20120301|2011-02-10 11:30,10,252.65,252.8,252.65,252.8,4
20120301|2011-02-10 12:00,10,253.25,253.25,253.25,253.25,4
20120301|2011-02-10 12:30,10,253.45,253.65,253.45,253.65,3
20120301|2011-02-11 09:00,11,252.2,252.2,252.2,252.2,1
20120301|2011-02-11 09:30,11,252.4,252.4,252.4,252.4,2
20120301|2011-02-11 10:00,11,252.55,253,252.3,253,15
20120301|2011-02-11 11:00,11,252.35,252.35,251.95,252.05,18
20120301|2011-02-11 11:30,11,252,252.4,252,252.4,23
20120301|2011-02-11 12:00,11,251.8,251.8,251.55,251.65,6
20120301|2011-02-14 07:30,14,253,253,253,253,2
20120301|2011-02-14 08:30,14,254,256,254,256,6
20120301|2011-02-14 09:30,14,256,256.2,256,256.2,10
20120301|2011-02-14 10:00,14,256.75,257,256.75,257,8
20120301|2011-02-14 10:30,14,256.7,256.9,256.65,256.9,5
20120301|2011-02-14 11:00,14,256.8,257.1,255.6,257.1,12
20120301|2011-02-14 11:30,14,257.15,257.15,257.15,257.15,2
20120301|2011-02-14 12:00,14,257.15,257.15,257.15,257.15,2
20120301|2011-02-15 05:30,15,258.9,258.95,258.9,258.95,6
20120301|2011-02-15 06:00,15,260,260,260,260,3
20120301|2011-02-15 06:30,15,260.5,260.5,260.5,260.5,1
20120301|2011-02-15 07:30,15,262.55,262.55,262.55,262.55,1
20120301|2011-02-15 08:00,15,261.1,261.1,261.1,261.1,1
20120301|2011-02-15 08:30,15,260.05,260.05,260,260,2
20120301|2011-02-15 09:00,15,260.4,261,260.4,261,8
20120301|2011-02-15 09:30,15,260.4,260.5,260.4,260.5,3
20120301|2011-02-15 10:30,15,260.95,260.95,260.95,260.95,2
20120301|2011-02-15 11:00,15,260.5,261,260.5,261,3
20120301|2011-02-15 12:00,15,258.7,258.7,258.15,258.15,3
20120301|2011-02-15 12:30,15,256.15,256.15,256.15,256.15,1
20120301|2011-02-16 07:00,16,256.05,256.15,256.05,256.15,2
20120301|2011-02-16 09:30,16,261,261,261,261,1
20120301|2011-02-16 12:00,16,258.3,258.3,258.2,258.2,3
20120301|2011-02-16 12:30,16,259.1,259.1,259.1,259.1,1
20120301|2011-02-17 06:00,17,261,262,261,262,5
20120301|2011-02-17 07:00,17,261,261,261,261,2
20120301|2011-02-17 11:30,17,264.45,264.45,264.45,264.45,1
20120301|2011-02-17 12:00,17,265,265.15,265,265.15,3
20120301|2011-02-17 12:30,17,264.85,264.85,264.85,264.85,1
20120301|2011-02-18 08:00,18,265.55,265.55,265.55,265.55,2
20120301|2011-02-18 09:00,18,267.15,267.15,267.15,267.15,1
20120301|2011-02-18 09:30,18,267,267,267,267,1
20120301|2011-02-18 10:00,18,270,270.1,270,270.1,4
20120301|2011-02-18 10:30,18,270.95,271.25,270.95,271.25,6
20120301|2011-02-18 11:00,18,270.2,270.3,270.2,270.3,2
20120301|2011-02-18 12:00,18,269.55,269.55,269.55,269.55,1
20120301|2011-02-18 12:30,18,268.6,268.6,268.6,268.6,1
20120301|2011-02-22 02:30,22,271,272,271,272,2
20120301|2011-02-22 03:00,22,274,274,274,274,5
20120301|2011-02-22 03:30,22,274.45,274.95,274.45,274.95,2
20120301|2011-02-22 05:00,22,273.2,273.2,272.95,272.95,5
20120301|2011-02-22 05:30,22,272.05,272.05,272.05,272.05,1
20120301|2011-02-22 06:00,22,272.25,272.35,271.95,271.95,7
20120301|2011-02-22 06:30,22,271.9,272.25,271.5,271.5,14
20120301|2011-02-22 07:00,22,273.1,273.1,273.1,273.1,2
20120301|2011-02-22 08:00,22,273,273,272.8,272.8,2
20120301|2011-02-22 08:30,22,271.5,271.5,271.5,271.5,1
20120301|2011-02-22 09:30,22,272.15,272.15,272,272,3
20120301|2011-02-22 12:00,22,272,272,272,272,4
20120301|2011-02-22 12:30,22,273,273,272.95,272.95,2
20120301|2011-02-23 03:30,23,270.05,270.05,270,270,8
20120301|2011-02-23 06:00,23,267.65,267.65,267.65,267.65,2
20120301|2011-02-23 07:30,23,270.5,270.6,270.5,270.6,9
20120301|2011-02-23 08:00,23,270.25,270.6,270.25,270.6,10
20120301|2011-02-23 08:30,23,268.5,268.5,268.5,268.5,3
20120301|2011-02-23 10:00,23,270,270.6,270,270.4,5
20120301|2011-02-23 10:30,23,272.1,272.15,272.1,272.15,9
20120301|2011-02-23 11:30,23,270.2,270.2,270.2,270.2,1
20120301|2011-02-23 12:00,23,267.85,268.15,267.85,268.15,8
20120301|2011-02-23 12:30,23,267.5,267.5,267.5,267.5,1
20120301|2011-02-24 09:00,24,262.5,262.5,262.5,262.5,9
20120301|2011-02-24 09:30,24,264.7,264.7,264.7,264.7,1
20120301|2011-02-24 10:30,24,264.05,264.05,264.05,264.05,3
20120301|2011-02-24 11:30,24,263.7,263.7,263.4,263.4,6
20120301|2011-02-25 08:00,25,264.8,264.9,264.8,264.9,3
20120301|2011-02-25 08:30,25,264.15,264.15,264.15,264.15,1
20120301|2011-02-25 10:00,25,266,266,266,266,7
20120301|2011-02-25 12:00,25,266.6,266.85,266.6,266.85,2
20120301|2011-02-28 04:30,28,269.15,269.15,269.15,269.15,3
20120301|2011-02-28 05:30,28,269.9,269.9,269.7,269.7,7
20120301|2011-02-28 09:00,28,271.5,271.5,271.5,271.5,2
20120301|2011-02-28 09:30,28,271,271.5,271,271.5,3
20120301|2011-02-28 10:30,28,272.25,272.5,272.25,272.5,9
20120301|2011-02-28 12:00,28,270.95,270.95,270.9,270.9,12
20120301|2011-02-28 12:30,28,270.55,270.55,270.55,270.55,1
20120301|2011-03-01 02:30,1,272.5,272.5,272.5,272.5,2
20120301|2011-03-01 08:30,1,271.9,271.95,271.9,271.9,5
20120301|2011-03-01 09:00,1,273.05,273.05,272,272,10
20120301|2011-03-01 09:30,1,272,272,272,272,1
20120301|2011-03-01 11:00,1,270.55,270.55,270.55,270.55,5
20120301|2011-03-01 11:30,1,268.35,268.35,268.35,268.35,1
20120301|2011-03-01 12:00,1,268.45,268.45,268.45,268.45,1
20120301|2011-03-02 02:30,2,265.8,265.8,265.5,265.5,6
20120301|2011-03-02 03:00,2,265.8,265.85,265.5,265.85,6
20120301|2011-03-02 09:30,2,269.6,269.6,269.6,269.6,1
20120301|2011-03-02 11:30,2,267.3,267.8,267.05,267.8,7
20120301|2011-03-03 04:30,3,271,272,271,272,2
20120301|2011-03-03 07:30,3,271.5,272,271.5,272,6
20120301|2011-03-03 08:30,3,272,272,272,272,1
20120301|2011-03-03 09:00,3,272,272,272,272,6
20120301|2011-03-03 10:00,3,273.25,273.25,272.9,272.9,10
20120301|2011-03-03 10:30,3,272.9,273,272.9,273,3
20120301|2011-03-03 11:00,3,272.45,272.45,272.45,272.45,1
20120301|2011-03-03 12:00,3,273.4,273.4,273.4,273.4,3
20120301|2011-03-03 12:30,3,274,275,274,274.35,8
20120301|2011-03-04 02:30,4,275,276,275,276,3
20120301|2011-03-04 03:00,4,275.85,275.85,275.8,275.8,4
20120301|2011-03-04 06:30,4,275.4,275.4,275.35,275.35,2
20120301|2011-03-04 07:00,4,276.5,276.95,276.5,276.95,4
20120301|2011-03-04 08:00,4,275,275,275,275,2
20120301|2011-03-04 08:30,4,274.45,275,274.45,275,6
20120301|2011-03-04 09:00,4,273.8,273.8,273.8,273.8,11
20120301|2011-03-04 11:00,4,272.7,273,272.65,273,15
20120301|2011-03-04 11:30,4,271.75,271.75,271.75,271.75,4
20120301|2011-03-04 12:00,4,271.55,272.6,270.4,272.6,6
20120301|2011-03-07 05:30,7,273.35,273.95,273.35,273.95,6
20120301|2011-03-07 06:00,7,275,275,275,275,4
20120301|2011-03-07 07:00,7,275.15,275.15,275.15,275.15,1
20120301|2011-03-07 08:00,7,277.1,277.1,277,277,2
20120301|2011-03-07 09:00,7,277,277,277,277,6
20120301|2011-03-07 09:30,7,278,280,278,279.75,13
20120301|2011-03-07 10:00,7,279.7,279.7,278.75,278.75,10
20120301|2011-03-07 11:30,7,279,279.5,279,279.5,2
20120301|2011-03-07 12:00,7,280,280,279.9,280,3
20120301|2011-03-08 02:30,8,282,282,282,282,2
20120301|2011-03-08 03:30,8,282.45,282.45,282.45,282.45,3
20120301|2011-03-08 06:30,8,283.6,283.6,283.6,283.6,7
20120301|2011-03-08 08:00,8,282.55,282.55,281.75,282.5,9
20120301|2011-03-08 08:30,8,282.65,282.65,282.15,282.55,13
20120301|2011-03-08 09:00,8,282,282,281.25,281.25,7
20120301|2011-03-08 09:30,8,282.6,283,282.6,282.8,4
20120301|2011-03-08 10:00,8,283,283,282.85,282.85,2
20120301|2011-03-08 10:30,8,284,284.35,284,284.35,3
20120301|2011-03-08 11:00,8,285,286.6,285,286.6,6
20120301|2011-03-08 11:30,8,286.05,286.05,286.05,286.05,1
20120301|2011-03-08 12:00,8,286.3,286.3,286.3,286.3,1
20120301|2011-03-08 12:30,8,287.15,288.05,287.15,288.05,6
20120301|2011-03-09 03:00,9,289.75,290,289.75,290,4
20120301|2011-03-09 06:30,9,291.8,291.85,291.5,291.5,4
20120301|2011-03-09 07:00,9,291.4,291.4,291,291,10
20120301|2011-03-09 08:30,9,291.4,291.4,291.4,291.4,1
20120301|2011-03-09 09:00,9,293.1,295,293,293.9,11
20120301|2011-03-09 09:30,9,293.75,295,293.75,295,8
20120301|2011-03-09 10:00,9,295,295,293.2,293.2,2
20120301|2011-03-09 10:30,9,292.5,292.5,292.5,292.5,1
20120301|2011-03-09 11:00,9,293,293,292.6,292.6,2
20120301|2011-03-09 12:00,9,295,295,295,295,1
20120301|2011-03-09 12:30,9,294,294,293.45,293.45,3
20120301|2011-03-10 06:00,10,290.25,290.25,290.25,290.25,1
20120301|2011-03-10 06:30,10,291.55,291.55,291.05,291.05,6
20120301|2011-03-10 07:30,10,286.8,287.3,286.8,287.3,2
20120301|2011-03-10 08:30,10,287.95,287.95,287.95,287.95,1
20120301|2011-03-10 09:00,10,287,287,287,287,2
20120301|2011-03-10 11:30,10,285.35,285.35,285.2,285.2,2
20120301|2011-03-10 12:00,10,283.05,283.1,283.05,283.1,5
20120301|2011-03-10 12:30,10,281.85,281.85,281.85,281.85,1
20120301|2011-03-11 07:00,11,276.25,276.25,276.25,276.25,2
20120301|2011-03-11 07:30,11,278.65,278.8,278.6,278.8,4
20120301|2011-03-11 08:30,11,278.25,278.25,278.25,278.25,1
20120301|2011-03-11 09:00,11,276.25,276.25,276.25,276.25,1
20120301|2011-03-11 10:30,11,276.3,276.3,276.3,276.3,1
20120301|2011-03-11 11:30,11,277.35,277.5,277.35,277.5,8
20120301|2011-03-11 12:00,11,276.5,276.5,276.5,276.5,1
20120301|2011-03-11 12:30,11,277.65,277.65,277,277.05,9
20120301|2011-03-14 04:00,14,275.75,275.75,275.75,275.75,4
20120301|2011-03-14 04:30,14,275.25,275.25,274.4,274.4,4
20120301|2011-03-14 06:00,14,274.2,274.2,274.2,274.2,3
20120301|2011-03-14 07:30,14,271.75,277,271.7,277,16
20120301|2011-03-14 10:30,14,271,272,271,272,4
20120301|2011-03-14 11:00,14,272.05,274.95,272.05,274.95,6
20120301|2011-03-14 12:30,14,276.05,276.05,276.05,276.05,1
20120301|2011-03-15 03:30,15,273.35,273.45,273.35,273.45,4
20120301|2011-03-15 04:00,15,273.5,273.5,273.5,273.5,1
20120301|2011-03-15 04:30,15,272.05,272.05,271.6,271.6,6
20120301|2011-03-15 06:30,15,267.9,267.9,267.9,267.9,5
20120301|2011-03-15 07:00,15,267,267,267,267,5
20120301|2011-03-15 10:00,15,267,267,264.55,264.6,12
20120301|2011-03-15 10:30,15,265,265,263.4,263.4,10
20120301|2011-03-15 11:00,15,262.75,265,262.7,265,8
20120301|2011-03-15 11:30,15,264.7,264.7,264,264,7
20120301|2011-03-16 03:30,16,271,271,271,271,1
20120301|2011-03-16 04:00,16,271.1,271.1,270.85,270.85,6
20120301|2011-03-16 05:00,16,271.15,271.6,271.15,271.6,2
20120301|2011-03-16 06:00,16,270.65,270.65,270.65,270.65,3
20120301|2011-03-16 06:30,16,269.85,269.85,269.85,269.85,1
20120301|2011-03-16 07:00,16,268.7,268.7,267.95,267.95,3
20120301|2011-03-16 07:30,16,269.45,269.45,269.45,269.45,1
20120301|2011-03-16 08:00,16,270.25,270.25,270.25,270.25,1
20120301|2011-03-16 08:30,16,270,270,270,270,6
20120301|2011-03-16 09:00,16,270,270.6,270,270.1,7
20120301|2011-03-16 09:30,16,269.3,269.3,269.15,269.15,5
20120301|2011-03-16 10:00,16,269,269,269,269,1
20120301|2011-03-16 10:30,16,270.7,270.7,270.7,270.7,3
20120301|2011-03-16 11:00,16,269.6,269.6,269.6,269.6,5
20120301|2011-03-16 12:00,16,269.35,269.35,268.25,268.9,8
20120301|2011-03-17 03:30,17,268.85,270.5,268.85,270.5,2
20120301|2011-03-17 06:30,17,271.65,271.9,271.5,271.9,3
20120301|2011-03-17 07:00,17,272.55,272.6,272.55,272.6,2
20120301|2011-03-17 07:30,17,274.6,274.6,274.6,274.6,1
20120301|2011-03-17 08:30,17,272.45,272.45,272.45,272.45,1
20120301|2011-03-17 09:00,17,273.35,274.2,273.35,274.2,5
20120301|2011-03-17 09:30,17,274,274.8,274,274.25,19
20120301|2011-03-17 10:00,17,274.75,275,274.5,274.9,7
20120301|2011-03-17 10:30,17,273.75,275.55,273.75,275.55,10
20120301|2011-03-17 12:00,17,273.7,273.7,273.7,273.7,1
20120301|2011-03-17 12:30,17,274.9,274.9,274.9,274.9,5
20120301|2011-03-18 03:30,18,275.55,278.1,275.55,278.1,3
20120301|2011-03-18 10:00,18,277.35,277.35,277.35,277.35,1
20120301|2011-03-18 12:00,18,278,280.05,278,278.9,6
20120301|2011-03-18 12:30,18,280.5,280.65,280.35,280.65,19
20120301|2011-03-21 04:30,21,282,282,282,282,1
20120301|2011-03-21 06:00,21,282.8,282.8,282.8,282.8,1
20120301|2011-03-21 10:00,21,279.5,279.5,279.5,279.5,2
20120301|2011-03-21 11:00,21,280.75,281.05,280.75,281.05,2
20120301|2011-03-21 11:30,21,280.95,280.95,280.95,280.95,1
20120301|2011-03-21 12:00,21,278.5,278.5,278.5,278.5,1
20120301|2011-03-21 12:30,21,280.2,280.2,280.2,280.2,1
20120301|2011-03-22 05:00,22,278.35,278.8,278.35,278.8,7
20120301|2011-03-22 09:30,22,275.1,275.1,274,274,3
20120301|2011-03-22 10:00,22,273.75,273.75,273.75,273.75,1
20120301|2011-03-22 12:00,22,275,277,275,277,11
20120301|2011-03-23 06:00,23,277.55,277.55,277.55,277.55,1
20120301|2011-03-24 03:30,24,272.2,272.2,272.2,272.2,2
20120301|2011-03-24 08:00,24,269,269,269,269,2
20120301|2011-03-24 10:00,24,270.05,270.05,270.05,270.05,1
20120301|2011-03-24 10:30,24,269.35,269.35,268.55,268.55,3
20120301|2011-03-24 11:00,24,268.15,268.15,268.15,268.15,1
20120301|2011-03-25 03:30,25,271.8,271.8,271.8,271.8,1
20120301|2011-03-25 11:00,25,273,273,273,273,1
20120301|2011-03-25 11:30,25,272.5,272.5,272.5,272.5,1
20120301|2011-03-25 12:00,25,274.8,274.8,274.5,274.5,2
20120301|2011-03-25 12:30,25,275,275.5,275,275.5,2
20120301|2011-03-28 02:30,28,274.65,274.65,272.65,272.65,3
20120301|2011-03-28 07:00,28,271.45,271.45,271.45,271.45,1
20120301|2011-03-28 09:30,28,271.25,271.35,271.25,271.35,2
20120301|2011-03-28 10:00,28,270.5,271,270.5,271,8
20120301|2011-03-28 10:30,28,271.45,271.75,271.45,271.75,8
20120301|2011-03-28 11:00,28,271.75,271.75,271.75,271.75,1
20120301|2011-03-28 11:30,28,272.1,272.7,271.95,272.65,20
20120301|2011-03-28 12:00,28,272.7,273.15,272.7,273.05,4
20120301|2011-03-28 12:30,28,271.45,271.7,271.45,271.7,4
20120301|2011-03-29 02:30,29,268.75,268.75,268.3,268.3,17
20120301|2011-03-29 07:30,29,267.9,267.9,267.9,267.9,1
20120301|2011-03-29 09:00,29,269,269.25,268.95,268.95,8
20120301|2011-03-29 10:00,29,268.95,269.75,268.95,269.65,7
20120301|2011-03-29 10:30,29,269.35,269.35,269.3,269.3,2
20120301|2011-03-29 11:30,29,268.6,268.6,268.6,268.6,1
20120301|2011-03-29 12:00,29,268.05,269.6,268.05,269.6,16
20120301|2011-03-29 12:30,29,270,270,270,270,1
20120301|2011-03-30 03:30,30,269.75,269.75,268.3,268.75,15
20120301|2011-03-30 04:00,30,268.65,268.7,268.4,268.45,13
20120301|2011-03-30 06:30,30,268.45,269.05,268.45,268.45,5
20120301|2011-03-30 08:00,30,271.1,271.7,271.1,271.45,8
20120301|2011-03-30 09:30,30,271.15,271.15,271.15,271.15,1
20120301|2011-03-30 11:00,30,272.4,272.5,272.35,272.5,16
20120301|2011-03-30 11:30,30,272.5,272.8,272.5,272.8,3
20120301|2011-03-30 12:00,30,272.85,273.1,272.65,273.1,4
20120301|2011-03-30 12:30,30,272.65,272.65,272.45,272.5,26
20120301|2011-03-31 03:00,31,273.5,273.7,273.25,273.7,3
20120301|2011-03-31 04:00,31,274.3,274.4,274.3,274.4,7
20120301|2011-03-31 04:30,31,274.5,274.5,274.5,274.5,6
20120301|2011-03-31 07:00,31,274.7,274.7,274.45,274.45,7
20120301|2011-03-31 07:30,31,274.7,274.7,274.7,274.7,4
20120301|2011-03-31 09:30,31,272,272,272,272,2
20120301|2011-03-31 12:00,31,271.95,272.55,271.95,272.55,5
20120301|2011-03-31 12:30,31,273.95,273.95,273.95,273.95,6
20120301|2011-04-01 03:00,1,274.5,274.5,274.5,274.5,1
20120301|2011-04-01 05:30,1,272.9,272.9,272.9,272.9,2
20120301|2011-04-01 09:00,1,269.65,269.65,269.6,269.6,2
20120301|2011-04-01 11:00,1,268.85,268.85,268,268,2
20120301|2011-04-01 11:30,1,268.05,268.05,268.05,268.05,1
20120301|2011-04-01 12:00,1,268.35,268.4,268.35,268.4,2
20120301|2011-04-01 12:30,1,268.8,268.8,268.8,268.8,1
20120301|2011-04-04 04:00,4,266.65,266.65,266.65,266.65,1
20120301|2011-04-04 04:30,4,267.95,267.95,267.65,267.7,4
20120301|2011-04-04 07:00,4,267.7,267.9,267.7,267.9,3
20120301|2011-04-04 07:30,4,267.95,268,267.95,268,3
20120301|2011-04-04 08:30,4,267.35,267.35,267.35,267.35,1
20120301|2011-04-04 09:30,4,267.75,267.85,267.75,267.85,2
20120301|2011-04-04 10:00,4,267.2,267.7,267.2,267.7,6
20120301|2011-04-04 11:00,4,267.7,267.7,267.65,267.7,4
20120301|2011-04-04 12:00,4,265.7,265.7,264.9,265.05,7
20120301|2011-04-04 12:30,4,264.85,264.85,264.85,264.85,1
20120301|2011-04-05 03:00,5,265,265,265,265,1
20120301|2011-04-05 04:00,5,264.35,264.35,264.35,264.35,10
20120301|2011-04-05 05:00,5,263.3,263.3,263.3,263.3,2
20120301|2011-04-05 06:30,5,264,264,264,264,3
20120301|2011-04-05 08:00,5,264.6,264.6,264.45,264.45,2
20120301|2011-04-05 09:30,5,265.1,265.1,265.1,265.1,1
20120301|2011-04-05 10:30,5,266.35,266.35,266.2,266.2,3
20120301|2011-04-05 11:00,5,271.5,274.05,271.5,274.05,8
20120301|2011-04-05 11:30,5,274.4,275.45,274.35,275.45,8
20120301|2011-04-05 12:00,5,277.1,277.5,276.85,277,16
20120301|2011-04-05 12:30,5,276.45,276.45,275.8,275.8,7
20120301|2011-04-06 02:30,6,276.4,277,276.35,277,3
20120301|2011-04-06 05:00,6,276,276.05,276,276.05,3
20120301|2011-04-06 06:30,6,274.9,274.95,274.85,274.95,7
20120301|2011-04-06 07:00,6,277.6,277.6,277.6,277.6,1
20120301|2011-04-06 08:00,6,277.05,277.05,277,277,2
20120301|2011-04-06 10:00,6,273.75,273.75,273.5,273.5,13
20120301|2011-04-06 11:00,6,274.1,274.1,274.1,274.1,5
20120301|2011-04-06 12:30,6,274.4,274.4,274.4,274.4,1
20120301|2011-04-07 02:30,7,274.1,274.1,274.1,274.1,4
20120301|2011-04-07 03:00,7,275.5,275.5,275.05,275.05,13
20120301|2011-04-07 03:30,7,275.4,275.4,275.4,275.4,1
20120301|2011-04-07 04:00,7,276.05,276.05,276.05,276.05,3
20120301|2011-04-07 06:30,7,279.9,280.2,279.9,280.2,4
20120301|2011-04-07 07:00,7,281.2,281.2,281.2,281.2,2
20120301|2011-04-07 07:30,7,282,282.5,282,282,9
20120301|2011-04-07 08:00,7,281.5,281.85,281.5,281.85,2
20120301|2011-04-07 08:30,7,282.15,282.15,282.15,282.15,3
20120301|2011-04-07 09:00,7,281.45,283,281.45,282.95,3
20120301|2011-04-07 09:30,7,282.8,282.8,282.45,282.45,2
20120301|2011-04-07 10:00,7,281.65,281.65,281.25,281.25,2
20120301|2011-04-07 10:30,7,281.1,281.1,281.1,281.1,6
20120301|2011-04-07 11:00,7,281.8,282.2,281.8,282.2,2
20120301|2011-04-07 11:30,7,282.3,282.5,282,282.5,13
20120301|2011-04-07 12:00,7,282.7,282.7,282.7,282.7,1
20120301|2011-04-08 02:30,8,282,282.3,282,282.3,3
20120301|2011-04-08 04:00,8,283.3,283.3,283.3,283.3,2
20120301|2011-04-08 07:00,8,282.55,283.05,282.35,283.05,9
20120301|2011-04-08 07:30,8,285,285,285,285,3
20120301|2011-04-08 08:00,8,285.75,287.25,285.35,285.35,8
20120301|2011-04-08 09:30,8,285.5,285.85,285.5,285.5,12
20120301|2011-04-08 10:00,8,285.7,285.7,285.15,285.15,2
20120301|2011-04-08 11:00,8,285.1,285.15,285.1,285.15,2
20120301|2011-04-08 12:00,8,283.3,284.5,283.3,284.5,18
20120301|2011-04-08 12:30,8,283.3,283.4,282.5,282.8,7
20120301|2011-04-11 09:00,11,283.5,283.5,282.95,282.95,2
20120301|2011-04-11 11:00,11,284.55,284.55,283.7,283.95,5
20120301|2011-04-12 06:00,12,282.5,282.5,282.45,282.45,2
20120301|2011-04-12 08:00,12,284.3,284.3,284.3,284.3,3
20120301|2011-04-12 10:00,12,281,281,281,281,2
20120301|2011-04-12 10:30,12,281.85,281.85,281.65,281.65,10
20120301|2011-04-12 11:30,12,281.75,281.75,281.75,281.75,1
20120301|2011-04-12 12:00,12,283.3,283.4,283.3,283.4,6
20120301|2011-04-12 12:30,12,282.45,282.65,282.25,282.25,10
20120301|2011-04-13 02:30,13,281.75,283.85,281.75,283.85,2
20120301|2011-04-13 03:00,13,284.3,284.3,284.3,284.3,1
20120301|2011-04-13 04:00,13,285.15,285.3,285.15,285.2,7
20120301|2011-04-13 06:00,13,287,287.5,287,287.5,2
20120301|2011-04-13 06:30,13,288,288,288,288,8
20120301|2011-04-13 07:30,13,287.6,290,287.6,289.45,33
20120301|2011-04-13 08:00,13,289.5,289.65,289.2,289.35,14
20120301|2011-04-13 08:30,13,289.25,289.25,288.5,288.5,7
20120301|2011-04-13 09:00,13,288.3,289,288.3,289,6
20120301|2011-04-13 09:30,13,289.05,289.25,288.9,289.2,10
20120301|2011-04-13 10:00,13,289.35,289.4,289.35,289.35,5
20120301|2011-04-13 10:30,13,290,290,290,290,7
20120301|2011-04-13 11:00,13,288.7,289.15,288.5,289.15,46
20120301|2011-04-13 12:00,13,289.25,290.85,289.25,290.3,16
20120301|2011-04-13 12:30,13,288.45,289.6,288.45,289.4,4
20120301|2011-04-14 03:00,14,288.7,288.7,288.7,288.7,4
20120301|2011-04-14 03:30,14,290.25,290.25,290.25,290.25,1
20120301|2011-04-14 04:00,14,291,292.05,291,292.05,4
20120301|2011-04-14 05:30,14,290.05,290.05,289.4,289.4,2
20120301|2011-04-14 07:00,14,289.45,289.65,289.45,289.65,4
20120301|2011-04-14 08:00,14,289.2,289.2,288.95,288.95,2
20120301|2011-04-14 08:30,14,289.45,289.7,289.15,289.7,3
20120301|2011-04-14 09:00,14,290.05,290.9,290.05,290.9,2
20120301|2011-04-14 09:30,14,290.9,293.25,290.9,292.95,18
20120301|2011-04-14 10:00,14,292,292.5,292,292.5,16
20120301|2011-04-14 10:30,14,292.3,292.3,292.3,292.3,6
20120301|2011-04-14 11:00,14,291.75,292,291.5,292,5
20120301|2011-04-15 02:30,15,291.55,292,291.55,292,10
20120301|2011-04-15 03:00,15,293,295,293,295,27
20120301|2011-04-15 05:00,15,295.5,295.5,295.5,295.5,2
20120301|2011-04-15 05:30,15,295.1,295.1,295.1,295.1,1
20120301|2011-04-15 06:30,15,294.95,294.95,294.95,294.95,1
20120301|2011-04-15 07:00,15,295.5,295.5,294.15,294.15,3
20120301|2011-04-15 08:00,15,293.7,293.7,293.7,293.7,3
20120301|2011-04-15 08:30,15,295,295,295,295,2
20120301|2011-04-15 09:00,15,295,295.3,295,295.3,9
20120301|2011-04-15 09:30,15,295.1,295.1,294.6,295.05,58
20120301|2011-04-15 10:00,15,295,296.25,295,296.25,19
20120301|2011-04-15 10:30,15,296.1,296.5,296,296,7
20120301|2011-04-15 11:00,15,295.55,295.9,295.55,295.9,8
20120301|2011-04-15 11:30,15,295.85,296.25,295.85,296.25,6
20120301|2011-04-15 12:00,15,296.5,297.4,296.4,297,20
20120301|2011-04-15 12:30,15,296.9,297,296.25,297,9
20120301|2011-04-18 02:30,18,296,296,296,296,3
20120301|2011-04-18 03:00,18,296.75,297,296.75,297,4
20120301|2011-04-18 04:00,18,297.55,297.55,297.55,297.55,3
20120301|2011-04-18 06:30,18,297.1,297.65,297.1,297.65,2
20120301|2011-04-18 07:00,18,297.9,297.9,297.35,297.35,4
20120301|2011-04-18 07:30,18,297.9,298.7,297.9,298.7,7
20120301|2011-04-18 08:00,18,295.9,295.9,294.75,294.75,2
20120301|2011-04-18 09:30,18,293.6,293.75,293.6,293.75,3
20120301|2011-04-18 10:00,18,293.1,293.1,293.1,293.1,3
20120301|2011-04-18 10:30,18,292.8,293.1,292.75,292.75,5
20120301|2011-04-18 12:00,18,292.45,293.45,292.45,293.45,17
20120301|2011-04-18 12:30,18,292.45,293.5,292.45,293.5,4
20120301|2011-04-19 02:30,19,293.5,293.5,293.5,293.5,2
20120301|2011-04-19 04:30,19,293.05,293.6,293.05,293.6,6
20120301|2011-04-19 06:30,19,294.15,294.15,294.15,294.15,2
20120301|2011-04-19 07:00,19,294.25,294.25,294.2,294.2,3
20120301|2011-04-19 08:00,19,295.5,296.85,295.5,296.85,7
20120301|2011-04-19 08:30,19,296.9,296.9,295.85,295.85,7
20120301|2011-04-19 09:00,19,296.95,299,296.95,299,22
20120301|2011-04-19 09:30,19,299.7,299.7,298.5,298.5,5
20120301|2011-04-19 10:00,19,299,299.1,298.65,298.65,13
20120301|2011-04-19 10:30,19,299.7,299.7,299.05,299.15,11
20120301|2011-04-19 11:00,19,299.25,299.8,299.25,299.8,3
20120301|2011-04-19 11:30,19,298.9,299,298.9,298.9,4
20120301|2011-04-19 12:00,19,299.65,299.65,299.05,299.6,18
20120301|2011-04-20 02:30,20,299.2,300,299.2,300,17
20120301|2011-04-20 03:00,20,300,300.2,300,300.1,31
20120301|2011-04-20 04:30,20,301.5,301.6,301.5,301.6,3
20120301|2011-04-20 05:00,20,302.1,302.1,302.1,302.1,1
20120301|2011-04-20 05:30,20,302.45,302.45,302.45,302.45,1
20120301|2011-04-20 07:00,20,303.4,303.4,303.4,303.4,2
20120301|2011-04-20 07:30,20,304.75,304.9,304.55,304.9,3
20120301|2011-04-20 08:00,20,304.8,305,304.3,304.3,8
20120301|2011-04-20 08:30,20,305,306.5,305,306,15
20120301|2011-04-20 09:00,20,305.85,307,305.8,306.35,5
20120301|2011-04-20 09:30,20,306.5,306.5,305.25,305.25,8
20120301|2011-04-20 10:00,20,305.3,305.3,302.6,304.3,50
20120301|2011-04-20 10:30,20,305.05,305.05,304,304,20
20120301|2011-04-20 11:30,20,303.5,304,303.5,304,6
20120301|2011-04-20 12:00,20,304,304,304,304,6
20120301|2011-04-20 12:30,20,304,304,302.65,302.65,5
20120301|2011-04-21 03:00,21,303.35,303.35,303.3,303.3,2
20120301|2011-04-21 05:00,21,303.2,303.2,302.9,302.9,5
20120301|2011-04-21 09:00,21,302.75,302.75,302.65,302.65,4
20120301|2011-04-21 10:30,21,302,302,301.15,301.15,16
20120301|2011-04-21 11:30,21,299.65,299.65,299.65,299.65,1
20120301|2011-04-25 06:30,25,300.1,300.3,300.1,300.3,2
20120301|2011-04-25 09:00,25,298,298,298,298,17
20120301|2011-04-25 09:30,25,298,298,297.55,297.75,9
20120301|2011-04-25 10:00,25,297.75,297.75,297.75,297.75,1
20120301|2011-04-25 10:30,25,297.75,297.75,297.75,297.75,2
20120301|2011-04-25 11:00,25,295.35,295.35,295.35,295.35,1
20120301|2011-04-25 11:30,25,296.2,296.2,296.2,296.2,1
20120301|2011-04-26 06:00,26,297.6,297.6,297.6,297.6,3
20120301|2011-04-26 07:00,26,297.35,300,297.35,300,12
20120301|2011-04-26 07:30,26,302.25,302.25,301.3,301.3,2
20120301|2011-04-26 08:00,26,302.5,302.5,302.5,302.5,1
20120301|2011-04-26 08:30,26,303.6,304.75,303.45,304.2,17
20120301|2011-04-26 09:00,26,302.3,303.65,302.25,303.65,3
20120301|2011-04-26 09:30,26,302.6,302.6,302.25,302.4,16
20120301|2011-04-26 10:00,26,301.35,302.3,301.15,302.3,14
20120301|2011-04-26 10:30,26,302.3,302.95,302.3,302.95,6
20120301|2011-04-26 11:00,26,303.45,303.95,302.5,303.05,12
20120301|2011-04-26 11:30,26,303.7,303.7,302.9,302.9,9
20120301|2011-04-26 12:00,26,302.65,302.65,302.65,302.65,2
20120301|2011-04-26 12:30,26,301.2,301.55,301.2,301.55,2
20120301|2011-04-27 03:00,27,302,302.9,302,302.05,8
20120301|2011-04-27 04:30,27,301.7,301.75,301.7,301.75,3
20120301|2011-04-27 05:30,27,300.9,300.9,300.9,300.9,2
20120301|2011-04-27 06:00,27,301.05,301.05,301.05,301.05,1
20120301|2011-04-27 06:30,27,301.3,301.35,301.3,301.35,2
20120301|2011-04-27 07:00,27,301.45,301.45,301.45,301.45,2
20120301|2011-04-27 07:30,27,302.05,303,302.05,303,8
20120301|2011-04-27 08:00,27,304.05,304.1,304.05,304.1,2
20120301|2011-04-27 08:30,27,302.75,302.75,302.75,302.75,2
20120301|2011-04-27 09:00,27,301.05,301.05,301.05,301.05,4
20120301|2011-04-27 09:30,27,299.45,300.45,299.45,300.25,19
20120301|2011-04-27 10:00,27,300.45,301,300.45,301,14
20120301|2011-04-27 10:30,27,300.25,300.25,300.25,300.25,2
20120301|2011-04-27 11:00,27,299.75,299.75,299.75,299.75,3
20120301|2011-04-27 11:30,27,300,300.75,300,300.7,13
20120301|2011-04-27 12:00,27,300.6,302.4,300.6,302.25,13
20120301|2011-04-27 12:30,27,301.25,301.6,301.25,301.6,3
20120301|2011-04-28 02:30,28,302,304.2,302,304.2,16
20120301|2011-04-28 03:00,28,305,307.1,305,307.1,18
20120301|2011-04-28 03:30,28,305,305,304.6,305,20
20120301|2011-04-28 07:00,28,305.6,305.6,305.55,305.55,3
20120301|2011-04-28 07:30,28,305.9,307.9,305.9,307.9,14
20120301|2011-04-28 08:00,28,306.5,306.5,306.5,306.5,1
20120301|2011-04-28 09:00,28,306,306.15,304.95,306.15,10
20120301|2011-04-28 09:30,28,305.3,305.3,304.5,304.5,2
20120301|2011-04-28 10:00,28,304.3,304.3,304,304,6
20120301|2011-04-28 10:30,28,303.1,303.1,303.1,303.1,1
20120301|2011-04-28 11:30,28,303,303,303,303,2
20120301|2011-04-28 12:00,28,302.5,303.8,300.65,303.8,50
20120301|2011-04-28 12:30,28,303,303,302.2,302.2,3
20120301|2011-04-29 08:00,29,300,300,300,300,50
20120301|2011-04-29 08:30,29,301.05,301.65,301.05,301.65,4
20120301|2011-04-29 09:30,29,301.7,302.4,301.7,302.3,5
20120301|2011-04-29 10:00,29,303.05,303.05,303.05,303.05,1
20120301|2011-04-29 10:30,29,303.65,305,303.65,305,2
20120301|2011-04-29 11:30,29,304,304,304,304,1
20120301|2011-04-29 12:00,29,305,305,305,305,1
20120301|2011-04-29 12:30,29,303.65,303.65,303.65,303.65,1
20120301|2011-05-02 06:30,2,305,305,304.15,304.15,3
20120301|2011-05-02 07:00,2,304.35,304.35,304.35,304.35,2
20120301|2011-05-02 09:00,2,307.5,309.5,307.5,309.5,11
20120301|2011-05-02 09:30,2,308.95,310.3,308.95,310.3,23
20120301|2011-05-02 10:00,2,311.2,312,311.2,311.65,8
20120301|2011-05-02 10:30,2,310,310,309.55,309.55,6
20120301|2011-05-02 11:00,2,309.7,309.7,309.3,309.3,5
20120301|2011-05-02 11:30,2,310,310,309.2,309.2,11
20120301|2011-05-02 12:00,2,309.3,311.05,309.3,310.75,13
20120301|2011-05-02 12:30,2,310.85,310.85,310.35,310.4,4
20120301|2011-05-03 02:30,3,311.05,311.05,311.05,311.05,2
20120301|2011-05-03 03:30,3,311.2,311.2,311.2,311.2,5
20120301|2011-05-03 06:00,3,312,313,312,313,10
20120301|2011-05-03 08:00,3,312,312.35,312,312.35,3
20120301|2011-05-03 08:30,3,312.05,313.15,312,313,18
20120301|2011-05-03 09:00,3,312.35,312.35,311.55,312,11
20120301|2011-05-03 09:30,3,311,311.7,310.35,311,27
20120301|2011-05-03 10:00,3,311,312.65,311,312.65,7
20120301|2011-05-03 10:30,3,311.55,311.75,311.35,311.35,5
20120301|2011-05-03 11:00,3,310.65,311.55,310.4,310.6,13
20120301|2011-05-03 11:30,3,311.1,311.2,311,311,6
20120301|2011-05-03 12:00,3,311,312.45,310.05,312.4,28
20120301|2011-05-03 12:30,3,312.75,312.75,311,311,5
20120301|2011-05-04 03:00,4,311.85,312.1,311.85,312.1,2
20120301|2011-05-04 07:00,4,309.85,311.6,309.75,311.6,21
20120301|2011-05-04 07:30,4,311.7,312,311.7,312,10
20120301|2011-05-04 08:00,4,311.5,311.5,310.9,310.9,2
20120301|2011-05-04 08:30,4,309.4,309.4,309.4,309.4,1
20120301|2011-05-04 09:00,4,308.65,308.9,307.55,307.55,3
20120301|2011-05-04 09:30,4,306.2,306.2,305.7,305.7,3
20120301|2011-05-04 10:00,4,305.2,305.2,298,298.65,57
20120301|2011-05-04 10:30,4,301.3,301.3,301.2,301.25,6
20120301|2011-05-04 11:00,4,301,301.55,301,301.55,9
20120301|2011-05-04 12:00,4,299.95,300.55,299.85,300.55,21
20120301|2011-05-05 02:30,5,300.95,301.05,300.95,301.05,8
20120301|2011-05-05 05:00,5,298.45,298.45,298.45,298.45,1
20120301|2011-05-05 05:30,5,297.7,297.7,297.35,297.35,23
20120301|2011-05-05 06:00,5,297.95,297.95,297.25,297.25,12
20120301|2011-05-05 07:00,5,297.6,297.9,297.6,297.9,7
20120301|2011-05-05 08:00,5,295.3,295.3,295.3,295.3,54
20120301|2011-05-05 08:30,5,296.1,296.1,294.5,294.5,12
20120301|2011-05-05 09:30,5,294.3,294.3,290.9,291.25,38
20120301|2011-05-05 10:00,5,291.65,291.65,291,291,2
20120301|2011-05-05 11:00,5,292.4,292.4,292.4,292.4,4
20120301|2011-05-05 11:30,5,292.7,292.7,292.7,292.7,1
20120301|2011-05-05 12:00,5,293.25,295.05,293.25,295.05,19
20120301|2011-05-05 12:30,5,295.25,296,294.55,294.55,7
20120301|2011-05-06 02:30,6,293,293,289.95,289.95,5
20120301|2011-05-06 05:00,6,296.85,296.85,296.45,296.45,4
20120301|2011-05-06 07:00,6,298.9,298.9,298.9,298.9,2
20120301|2011-05-06 07:30,6,298.1,298.1,298.1,298.1,2
20120301|2011-05-06 08:00,6,300,300.35,300,300.35,5
20120301|2011-05-06 08:30,6,298.95,299,298.95,299,8
20120301|2011-05-06 09:00,6,299.05,300,298.95,300,15
20120301|2011-05-06 09:30,6,300,300,299.15,299.25,15
20120301|2011-05-06 10:00,6,299.2,299.35,298.9,299.25,40
20120301|2011-05-06 10:30,6,298.6,298.6,297.05,297.05,60
20120301|2011-05-06 11:00,6,296.15,296.15,295.05,295.05,24
20120301|2011-05-06 11:30,6,295.7,295.7,295.35,295.35,6
20120301|2011-05-06 12:00,6,295.05,296.05,294.65,295.65,30
20120301|2011-05-06 12:30,6,295.1,295.1,294.9,295,5
20120301|2011-05-09 02:30,9,297.05,297.05,297.05,297.05,1
20120301|2011-05-09 03:30,9,300,300,300,300,8
20120301|2011-05-09 08:00,9,297.9,298,297.9,298,9
20120301|2011-05-09 09:00,9,296,296,295.7,295.7,10
20120301|2011-05-09 09:30,9,296.25,296.4,296.25,296.4,4
20120301|2011-05-09 10:00,9,296.2,296.75,296.2,296.75,7
20120301|2011-05-09 10:30,9,296.8,297.3,296.8,297.3,3
20120301|2011-05-09 11:00,9,295.55,295.55,295.5,295.5,4
20120301|2011-05-09 12:00,9,295.5,295.5,294.45,295.25,9
20120301|2011-05-09 12:30,9,295.85,295.85,295.85,295.85,1
20120301|2011-05-10 03:00,10,297.35,297.35,295,295,2
20120301|2011-05-10 04:30,10,297.7,297.75,297.65,297.75,3
20120301|2011-05-10 06:30,10,295.1,295.1,295.1,295.1,1
20120301|2011-05-10 08:30,10,292,292,292,292,25
20120301|2011-05-10 09:00,10,292.55,292.55,292,292,3
20120301|2011-05-10 09:30,10,295,295,295,295,3
20120301|2011-05-10 10:30,10,295,295.5,295,295.15,19
20120301|2011-05-10 11:00,10,295.15,295.15,294.65,294.65,10
20120301|2011-05-10 11:30,10,292,292,292,292,6
20120301|2011-05-10 12:00,10,290.5,291,290.5,290.6,8
20120301|2011-05-10 12:30,10,290.65,290.65,290.2,290.2,8
20120301|2011-05-11 04:30,11,289.6,289.6,289.6,289.6,1
20120301|2011-05-11 07:30,11,286.35,286.35,286.35,286.35,1
20120301|2011-05-11 08:00,11,286,286.15,284.8,284.8,9
20120301|2011-05-11 09:00,11,284.45,284.45,284.15,284.15,4
20120301|2011-05-11 09:30,11,283.15,284.45,283.1,284.45,3
20120301|2011-05-11 10:00,11,284.45,284.45,283.6,283.6,2
20120301|2011-05-11 10:30,11,284,284.25,284,284.15,14
20120301|2011-05-11 11:00,11,283.55,283.95,283.35,283.95,15
20120301|2011-05-11 11:30,11,283.5,283.5,283.5,283.5,2
20120301|2011-05-11 12:00,11,282.1,282.2,280.7,281.4,44
20120301|2011-05-11 12:30,11,281.8,282.2,281.3,282.2,6
20120301|2011-05-12 06:00,12,280.45,280.45,280.45,280.45,1
20120301|2011-05-12 06:30,12,281.15,281.15,281.15,281.15,1
20120301|2011-05-12 07:30,12,281.25,281.85,280.8,281.6,6
20120301|2011-05-12 08:00,12,282.5,282.5,282.4,282.4,2
20120301|2011-05-12 08:30,12,280.65,281.1,280.6,281,4
20120301|2011-05-12 09:00,12,282,282,282,282,1
20120301|2011-05-12 09:30,12,282.8,282.8,282.8,282.8,1
20120301|2011-05-12 10:30,12,282.4,284,282.4,284,5
20120301|2011-05-12 11:00,12,283.25,283.25,281.95,281.95,2
20120301|2011-05-12 11:30,12,281.85,281.85,281.55,281.55,2
20120301|2011-05-12 12:00,12,281.1,283.4,281.1,282.3,32
20120301|2011-05-12 12:30,12,282.3,282.3,282.3,282.3,1
20120301|2011-05-13 02:30,13,285,285,285,285,1
20120301|2011-05-13 03:00,13,284.35,284.85,284.35,284.85,7
20120301|2011-05-13 08:00,13,281.1,281.1,281.1,281.1,2
20120301|2011-05-13 09:00,13,280.7,280.7,280.7,280.7,1
20120301|2011-05-13 09:30,13,280.7,280.7,280.7,280.7,1
20120301|2011-05-13 11:30,13,278.1,278.1,278.1,278.1,5
20120301|2011-05-13 12:30,13,276.9,276.9,276.35,276.35,3
20120301|2011-05-16 03:00,16,276.55,276.55,276.55,276.55,1
20120301|2011-05-16 06:00,16,277.05,277.05,277.05,277.05,3
20120301|2011-05-16 07:00,16,279.2,279.2,279.1,279.1,3
20120301|2011-05-16 09:00,16,277.5,277.5,277.5,277.5,6
20120301|2011-05-16 09:30,16,276.6,276.6,276.6,276.6,3
20120301|2011-05-16 10:00,16,275.85,275.85,275.15,275.85,5
20120301|2011-05-16 10:30,16,275.9,275.9,275.9,275.9,3
20120301|2011-05-16 11:00,16,273.75,273.8,273.7,273.8,9
20120301|2011-05-16 11:30,16,272.5,272.5,272.5,272.5,2
20120301|2011-05-16 12:00,16,272,272,271.6,271.6,18
20120301|2011-05-16 12:30,16,271.5,271.5,271.05,271.2,5
20120301|2011-05-17 02:30,17,271.2,271.2,271.2,271.2,10
20120301|2011-05-17 03:00,17,273.7,273.7,273.7,273.7,3
20120301|2011-05-17 03:30,17,273.5,273.95,273.5,273.95,6
20120301|2011-05-17 04:00,17,273.65,273.65,273.65,273.65,1
20120301|2011-05-17 05:30,17,272.65,272.65,272.65,272.65,1
20120301|2011-05-17 07:00,17,271.7,271.7,271.7,271.7,2
20120301|2011-05-17 07:30,17,272.05,272.05,272.05,272.05,1
20120301|2011-05-17 08:00,17,272.3,272.3,272.25,272.25,2
20120301|2011-05-17 08:30,17,272.85,272.85,272.85,272.85,1
20120301|2011-05-17 09:00,17,273.35,273.5,273.35,273.5,13
20120301|2011-05-17 09:30,17,274.2,274.3,273.2,273.6,32
20120301|2011-05-17 10:00,17,272.65,272.65,272.65,272.65,3
20120301|2011-05-17 10:30,17,272.75,273.4,272.75,273.4,3
20120301|2011-05-17 11:00,17,274.85,275,274.25,274.6,10
20120301|2011-05-17 11:30,17,275,275,275,275,2
20120301|2011-05-17 12:00,17,275,275,273.6,273.6,3
20120301|2011-05-18 03:30,18,279.2,280.5,279.2,280.5,7
20120301|2011-05-18 04:00,18,281.55,281.95,280.65,280.65,3
20120301|2011-05-18 05:00,18,280.5,280.5,280.5,280.5,2
20120301|2011-05-18 06:00,18,279.45,279.45,279.3,279.3,2
20120301|2011-05-18 06:30,18,280,280,280,280,5
20120301|2011-05-18 07:30,18,278.35,278.35,278,278,5
20120301|2011-05-18 08:30,18,277.3,278,277.3,278,6
20120301|2011-05-18 09:30,18,278.65,278.7,278.65,278.7,2
20120301|2011-05-18 10:00,18,278.35,278.35,278.3,278.3,3
20120301|2011-05-18 10:30,18,278.8,278.8,278.8,278.8,8
20120301|2011-05-18 11:00,18,279.9,279.9,279.9,279.9,1
20120301|2011-05-18 12:00,18,278.35,278.35,278,278.15,12
20120301|2011-05-18 12:30,18,277.85,279.2,277.85,279.2,8
20120301|2011-05-19 04:00,19,276.85,276.85,276.85,276.85,1
20120301|2011-05-19 04:30,19,276.15,276.15,276.15,276.15,1
20120301|2011-05-19 05:00,19,275,275,275,275,1
20120301|2011-05-19 08:30,19,270.7,271.7,270.7,271.7,8
20120301|2011-05-19 09:00,19,272.8,272.9,272.8,272.9,2
20120301|2011-05-19 09:30,19,273.35,273.35,273.25,273.25,3
20120301|2011-05-19 10:30,19,273,273,273,273,1
20120301|2011-05-19 11:00,19,273.85,273.85,273.8,273.8,4
20120301|2011-05-19 12:00,19,271.65,271.65,271.65,271.65,1
20120301|2011-05-19 12:30,19,271.65,272.1,271.6,272.1,4
20120301|2011-05-20 07:30,20,271.5,271.5,271.5,271.5,3
20120301|2011-05-20 08:00,20,272.9,273.05,272.9,273.05,2
20120301|2011-05-20 08:30,20,271.2,271.2,270,270,12
20120301|2011-05-20 09:00,20,269,269,269,269,7
20120301|2011-05-20 09:30,20,268.95,268.95,268.95,268.95,5
20120301|2011-05-20 10:00,20,268,268,267.3,267.3,16
20120301|2011-05-20 10:30,20,267.9,267.9,267.6,267.6,5
20120301|2011-05-20 12:30,20,268.3,269.05,268.3,269.05,12
20120301|2011-05-23 07:30,23,268.7,268.7,268.7,268.7,2
20120301|2011-05-23 08:30,23,271.6,272.15,271.6,271.7,8
20120301|2011-05-23 09:00,23,272.15,272.25,272.15,272.25,2
20120301|2011-05-23 09:30,23,271,271,269.5,269.7,10
20120301|2011-05-23 10:30,23,270,270,270,270,2
20120301|2011-05-23 12:00,23,270.25,270.5,270.2,270.5,3
20120301|2011-05-23 12:30,23,270.4,270.4,270.4,270.4,3
20120301|2011-05-24 05:30,24,273.5,273.8,273.5,273.8,8
20120301|2011-05-24 07:00,24,272.8,272.8,272.75,272.75,5
20120301|2011-05-24 07:30,24,271.85,271.85,271.85,271.85,1
20120301|2011-05-24 09:30,24,271.5,271.5,270.9,270.9,17
20120301|2011-05-24 10:30,24,270.5,270.5,270.5,270.5,5
20120301|2011-05-24 11:00,24,270.95,270.95,270.95,270.95,1
20120301|2011-05-24 12:00,24,270.5,270.95,269.4,269.4,13
20120301|2011-05-24 12:30,24,269.75,269.75,269.75,269.75,1
20120301|2011-05-25 05:30,25,269.75,269.75,269.75,269.75,4
20120301|2011-05-25 07:30,25,273,273,273,273,4
20120301|2011-05-25 08:00,25,272.65,272.65,272.65,272.65,18
20120301|2011-05-25 10:00,25,272.7,275.95,272.55,275.95,11
20120301|2011-05-25 10:30,25,278,278,278,278,1
20120301|2011-05-25 11:00,25,275.45,275.45,275.35,275.35,2
20120301|2011-05-25 11:30,25,275.4,276.15,275.4,276.15,16
20120301|2011-05-25 12:00,25,275.85,275.85,275.85,275.85,1
20120301|2011-05-26 07:00,26,276,276,276,276,2
20120301|2011-05-26 08:30,26,274.35,274.35,274.35,274.35,1
20120301|2011-05-27 06:00,27,275.5,275.5,275.5,275.5,1
20120301|2011-05-27 07:00,27,275.85,276.8,275.85,276.6,7
20120301|2011-05-27 07:30,27,278.5,279.05,278.5,279.05,4
20120301|2011-05-27 09:00,27,276.25,276.25,276.25,276.25,1
20120301|2011-05-27 09:30,27,274.5,274.6,273.75,273.75,3
20120301|2011-05-27 10:00,27,272.7,273,272.45,273,14
20120301|2011-05-27 10:30,27,273,273.5,273,273.5,23
20120301|2011-05-27 11:00,27,274,274,274,274,2
20120301|2011-05-27 11:30,27,273.55,273.6,273.55,273.6,8
20120301|2011-05-27 12:00,27,272.5,272.5,272.5,272.5,12
20120301|2011-05-31 02:30,31,274.5,274.5,274.5,274.5,1
20120301|2011-05-31 04:30,31,277,277,277,277,2
20120301|2011-05-31 08:00,31,275,275,275,275,2
20120301|2011-05-31 11:00,31,275.05,275.05,275,275,3
20120301|2011-05-31 11:30,31,275.05,275.05,275.05,275.05,1
20120301|2011-05-31 12:00,31,274.6,275.05,274.55,275.05,4
20120301|2011-06-01 02:30,1,275,275,275,275,1
20120301|2011-06-01 03:00,1,273.55,273.55,273.55,273.55,5
20120301|2011-06-01 03:30,1,273.5,273.5,273.5,273.5,2
20120301|2011-06-01 04:00,1,273,273,272.55,272.55,11
20120301|2011-06-01 06:30,1,273.15,273.15,273.15,273.15,3
20120301|2011-06-01 07:00,1,273.4,273.4,273.4,273.4,3
20120301|2011-06-01 07:30,1,271.8,271.8,271.15,271.2,5
20120301|2011-06-01 08:00,1,271.85,271.85,271.85,271.85,1
20120301|2011-06-01 08:30,1,271.9,272.8,267.15,267.15,24
20120301|2011-06-01 09:00,1,268,268,268,268,2
20120301|2011-06-01 09:30,1,268.15,268.2,268.15,268.15,5
20120301|2011-06-01 10:00,1,268.05,268.05,268,268,4
20120301|2011-06-01 11:00,1,267.25,267.25,266.5,266.5,8
20120301|2011-06-01 11:30,1,267.4,267.4,266.4,266.4,6
20120301|2011-06-01 12:00,1,266.3,266.4,266.25,266.4,5
20120301|2011-06-01 12:30,1,266,266,266,266,10
20120301|2011-06-02 02:30,2,266,266,266,266,1
20120301|2011-06-02 03:00,2,266.6,266.6,266.6,266.6,1
20120301|2011-06-02 03:30,2,266.95,266.95,266.95,266.95,1
20120301|2011-06-02 05:30,2,265.5,265.5,265.5,265.5,6
20120301|2011-06-02 06:00,2,265.25,265.25,264.95,264.95,36
20120301|2011-06-02 06:30,2,264.65,264.65,264.65,264.65,1
20120301|2011-06-02 07:00,2,264.3,264.3,264.3,264.3,1
20120301|2011-06-02 08:00,2,264.75,265.8,264.55,265.8,5
20120301|2011-06-02 08:30,2,267.45,267.45,266.2,266.2,3
20120301|2011-06-02 09:00,2,266,266.8,265.85,266.8,8
20120301|2011-06-02 09:30,2,268.4,268.6,268.3,268.5,10
20120301|2011-06-02 10:30,2,266.85,267,266.75,266.9,9
20120301|2011-06-02 12:00,2,268.15,272.05,268.15,272.05,12
20120301|2011-06-02 12:30,2,272.65,272.65,271.6,271.6,3
20120301|2011-06-03 02:30,3,274,274,274,274,1
20120301|2011-06-03 04:30,3,272.75,272.75,272.6,272.6,10
20120301|2011-06-03 06:00,3,271.45,271.45,271.45,271.45,1
20120301|2011-06-03 07:30,3,270,270.1,270,270.1,5
20120301|2011-06-03 08:00,3,269.6,269.95,269.6,269.7,9
20120301|2011-06-03 08:30,3,272.3,278.25,272.3,278.25,38
20120301|2011-06-03 09:00,3,279.9,283.5,279.9,283.5,30
20120301|2011-06-03 09:30,3,277.9,277.9,277.15,277.15,2
20120301|2011-06-03 10:00,3,278.5,279,278.5,279,3
20120301|2011-06-03 10:30,3,279.25,280.4,278.85,280.25,40
20120301|2011-06-03 11:00,3,280.45,281,280.4,281,3
20120301|2011-06-03 11:30,3,281.75,281.75,281.75,281.75,1
20120301|2011-06-03 12:00,3,281.25,281.45,281.1,281.45,26
20120301|2011-06-03 12:30,3,279.85,280,279.85,280,7
20120301|2011-06-06 07:00,6,277.6,277.6,277.6,277.6,1
20120301|2011-06-06 07:30,6,277.6,277.6,277.6,277.6,1
20120301|2011-06-06 08:00,6,277.3,277.3,277.3,277.3,1
20120301|2011-06-06 08:30,6,275.75,275.75,275.75,275.75,1
20120301|2011-06-06 09:00,6,272.7,272.95,272.65,272.95,4
20120301|2011-06-06 10:30,6,273.6,273.6,273.6,273.6,1
20120301|2011-06-06 11:00,6,271.95,271.95,271.95,271.95,3
20120301|2011-06-06 11:30,6,270.3,270.85,270.3,270.85,2
20120301|2011-06-06 12:00,6,271.4,271.4,270.2,270.2,16
20120301|2011-06-06 12:30,6,270.35,270.5,270.35,270.5,3
20120301|2011-06-07 02:30,7,270.45,270.45,270.45,270.45,7
20120301|2011-06-07 03:30,7,272.85,272.85,272.85,272.85,1
20120301|2011-06-07 07:00,7,271,273.8,271,273.8,12
20120301|2011-06-07 07:30,7,274.4,274.4,274.25,274.25,4
20120301|2011-06-07 09:30,7,274.55,274.55,274.55,274.55,2
20120301|2011-06-07 10:30,7,274.5,274.5,274.5,274.5,1
20120301|2011-06-07 11:00,7,274.55,274.55,274.55,274.55,2
20120301|2011-06-07 11:30,7,274.3,274.3,274.1,274.1,2
20120301|2011-06-07 12:00,7,274.85,274.85,273.15,273.15,11
20120301|2011-06-07 12:30,7,273.1,273.1,273.1,273.1,5
20120301|2011-06-08 03:30,8,272.6,272.6,272.55,272.55,4
20120301|2011-06-08 04:00,8,271.6,271.6,271.6,271.6,1
20120301|2011-06-08 07:30,8,270.45,270.45,269,269,15
20120301|2011-06-08 08:00,8,270.55,273.1,270.55,272.85,31
20120301|2011-06-08 08:30,8,272.4,272.5,271.35,271.35,4
20120301|2011-06-08 11:00,8,272.8,272.8,272.65,272.65,5
20120301|2011-06-08 11:30,8,272.65,273.55,272.65,273.45,30
20120301|2011-06-08 12:00,8,273.5,273.85,273.45,273.5,20
20120301|2011-06-08 12:30,8,273.75,274.2,273.75,274.2,3
20120301|2011-06-09 02:30,9,274.5,274.5,274.5,274.5,1
20120301|2011-06-09 07:30,9,275.7,276.4,275.7,276.4,12
20120301|2011-06-09 08:00,9,276.7,276.75,276.6,276.6,6
20120301|2011-06-09 08:30,9,276.6,276.6,276.6,276.6,4
20120301|2011-06-09 09:00,9,276.4,276.5,276.4,276.5,7
20120301|2011-06-09 10:00,9,275.25,275.6,275.25,275.6,4
20120301|2011-06-09 10:30,9,276.9,278,276.7,278,15
20120301|2011-06-09 11:00,9,277.75,278.5,277.75,278.5,2
20120301|2011-06-09 12:30,9,277.4,277.4,277.4,277.4,16
20120301|2011-06-10 02:30,10,276.95,277.85,276.95,277.85,3
20120301|2011-06-10 03:00,10,277.8,277.8,277.8,277.8,6
20120301|2011-06-10 04:00,10,278.2,278.3,278.2,278.25,10
20120301|2011-06-10 04:30,10,277.3,277.3,277.3,277.3,4
20120301|2011-06-10 06:30,10,278.75,278.75,278.75,278.75,1
20120301|2011-06-10 08:00,10,275.3,275.3,275.3,275.3,2
20120301|2011-06-10 09:30,10,271.8,271.8,271.8,271.8,1
20120301|2011-06-10 10:00,10,272.15,272.15,272.15,272.15,1
20120301|2011-06-10 10:30,10,272.45,272.5,272.45,272.5,5
20120301|2011-06-10 12:00,10,274,275.7,274,275,16
20120301|2011-06-10 12:30,10,275.3,275.45,275.25,275.25,12
20120301|2011-06-13 04:30,13,272,272,271.8,271.8,43
20120301|2011-06-13 08:00,13,277.7,280,277.7,280,52
20120301|2011-06-13 08:30,13,279.25,279.7,279.05,279.05,16
20120301|2011-06-13 09:00,13,279.95,280,278.8,279.7,39
20120301|2011-06-13 09:30,13,280,280,279.7,279.7,6
20120301|2011-06-13 10:00,13,279.4,279.4,279,279,5
20120301|2011-06-13 10:30,13,279.45,279.45,278.8,278.8,11
20120301|2011-06-13 11:00,13,278.55,278.8,278.55,278.8,2
20120301|2011-06-13 12:00,13,277.35,277.4,277.1,277.1,9
20120301|2011-06-13 12:30,13,277.9,277.95,277.75,277.95,15
20120301|2011-06-14 02:30,14,278.3,278.3,278.3,278.3,1
20120301|2011-06-14 03:00,14,277.2,277.3,277.2,277.3,4
20120301|2011-06-14 07:30,14,278.15,278.15,277.6,277.6,7
20120301|2011-06-14 08:00,14,276.9,277,276.9,277,45
20120301|2011-06-14 09:30,14,278.55,278.55,277.3,277.3,15
20120301|2011-06-14 10:00,14,277.3,277.5,277.3,277.5,14
20120301|2011-06-14 11:00,14,278.4,278.7,278.4,278.6,6
20120301|2011-06-14 12:00,14,278.5,279.5,278.5,279.5,11
20120301|2011-06-14 12:30,14,279.3,279.3,278.55,278.55,10
20120301|2011-06-15 02:30,15,278.2,278.2,278.2,278.2,1
20120301|2011-06-15 03:00,15,278.7,278.9,278.7,278.9,4
20120301|2011-06-15 04:00,15,279,279.25,279,279.25,23
20120301|2011-06-15 07:30,15,277.05,277.05,277.05,277.05,1
20120301|2011-06-15 08:30,15,278.4,278.4,278.4,278.4,3
20120301|2011-06-15 10:00,15,277.15,277.15,277,277,73
20120301|2011-06-15 10:30,15,277,277,276.4,276.4,5
20120301|2011-06-15 11:30,15,275.2,275.2,273.95,273.95,17
20120301|2011-06-15 12:00,15,271,273.4,270.9,273.4,35
20120301|2011-06-16 02:30,16,272.25,272.25,272.05,272.05,8
20120301|2011-06-16 05:30,16,270.95,270.95,270.9,270.9,9
20120301|2011-06-16 07:00,16,270,270,269.7,269.7,9
20120301|2011-06-16 07:30,16,270.5,270.5,270.5,270.5,2
20120301|2011-06-16 08:00,16,269.65,269.65,267.95,267.95,57
20120301|2011-06-16 08:30,16,268,268.2,268,268,29
20120301|2011-06-16 09:00,16,269,269,268,268,20
20120301|2011-06-16 09:30,16,268.45,269.3,268.45,269.3,23
20120301|2011-06-16 10:00,16,269.4,269.4,269.05,269.1,9
20120301|2011-06-16 11:00,16,270.6,270.6,270.6,270.6,2
20120301|2011-06-16 12:00,16,268.55,268.65,267.95,268.25,68
20120301|2011-06-16 12:30,16,268,268,268,268,1
20120301|2011-06-17 04:30,17,267.5,267.5,267.5,267.5,1
20120301|2011-06-17 05:30,17,270,270,270,270,2
20120301|2011-06-17 06:30,17,270.1,270.1,270.1,270.1,2
20120301|2011-06-17 08:00,17,270,270,270,270,4
20120301|2011-06-17 08:30,17,269.2,269.2,265,265.6,44
20120301|2011-06-17 09:00,17,265.4,265.75,265.4,265.45,6
20120301|2011-06-17 09:30,17,265.35,265.4,260,260.75,169
20120301|2011-06-17 10:00,17,260.3,262.25,260.3,262,16
20120301|2011-06-17 10:30,17,261.75,261.95,261.5,261.5,4
20120301|2011-06-17 11:00,17,261.15,261.5,261,261,3
20120301|2011-06-17 11:30,17,261,261.35,260.5,260.5,9
20120301|2011-06-17 12:00,17,260.5,260.9,259.75,259.8,25
20120301|2011-06-17 12:30,17,260.3,260.3,260.2,260.2,4
20120301|2011-06-20 02:30,20,259.5,259.5,259.25,259.25,8
20120301|2011-06-20 03:00,20,259,259,258.25,258.6,16
20120301|2011-06-20 04:00,20,258.6,258.6,258.6,258.6,1
20120301|2011-06-20 06:00,20,259.05,259.05,259.05,259.05,1
20120301|2011-06-20 07:00,20,258.3,258.4,258.3,258.4,5
20120301|2011-06-20 07:30,20,259.05,259.05,258.1,258.1,2
20120301|2011-06-20 08:00,20,258,258.4,257.5,257.5,96
20120301|2011-06-20 08:30,20,257.7,257.85,257.7,257.75,5
20120301|2011-06-20 09:00,20,257,257,255.2,255.2,323
20120301|2011-06-20 09:30,20,256,256,255,255.5,90
20120301|2011-06-20 10:00,20,255.05,256.1,255.05,256,10
20120301|2011-06-20 10:30,20,256.3,256.55,255.9,256,15
20120301|2011-06-20 11:00,20,256,256,255.45,255.45,21
20120301|2011-06-20 12:00,20,254.6,254.6,254.1,254.1,17
20120301|2011-06-20 12:30,20,254.35,254.35,254.35,254.35,3
20120301|2011-06-21 03:30,21,256.6,256.6,256.6,256.6,1
20120301|2011-06-21 05:00,21,256.6,256.6,256.6,256.6,2
20120301|2011-06-21 06:30,21,256.25,256.25,256.25,256.25,2
20120301|2011-06-21 07:00,21,255.7,255.7,255.7,255.7,2
20120301|2011-06-21 07:30,21,256.05,256.05,256.05,256.05,2
20120301|2011-06-21 08:00,21,255.35,255.35,255.35,255.35,5
20120301|2011-06-21 09:00,21,254.3,256.45,254.3,255.9,29
20120301|2011-06-21 09:30,21,256.45,256.85,256.45,256.85,6
20120301|2011-06-21 10:00,21,256.35,256.35,256.15,256.15,6
20120301|2011-06-21 12:00,21,255.35,255.35,255.2,255.2,2
20120301|2011-06-22 02:30,22,255.15,255.15,255.15,255.15,2
20120301|2011-06-22 03:30,22,255.15,255.15,255.15,255.15,1
20120301|2011-06-22 04:30,22,255.7,255.7,255.7,255.7,3
20120301|2011-06-22 05:30,22,254.4,254.4,254.4,254.4,1
20120301|2011-06-22 06:30,22,255.25,255.25,255.1,255.1,2
20120301|2011-06-22 07:00,22,255.1,255.1,255.1,255.1,1
20120301|2011-06-22 07:30,22,254.75,254.75,254.75,254.75,3
20120301|2011-06-22 08:00,22,255,255,253.05,253.05,12
20120301|2011-06-22 08:30,22,255,255,254.5,254.6,4
20120301|2011-06-22 09:00,22,255.5,255.5,255.5,255.5,1
20120301|2011-06-22 09:30,22,255,255.75,254.9,255.75,51
20120301|2011-06-22 10:00,22,255.5,255.85,255.5,255.85,15
20120301|2011-06-22 10:30,22,255,255,254.9,254.9,4
20120301|2011-06-22 11:30,22,253.7,253.7,253.7,253.7,1
20120301|2011-06-22 12:00,22,253.85,254.35,253.2,254.05,12
20120301|2011-06-23 02:30,23,254.8,254.8,254.8,254.8,2
20120301|2011-06-23 04:00,23,256.55,256.55,256.2,256.2,3
20120301|2011-06-23 06:30,23,255.15,255.8,255.15,255.7,6
20120301|2011-06-23 07:30,23,252.5,252.75,251,252.75,169
20120301|2011-06-23 08:00,23,251,251.35,251,251.3,30
20120301|2011-06-23 08:30,23,251,251,250.5,250.7,78
20120301|2011-06-23 09:00,23,250.15,251.25,250,250.15,88
20120301|2011-06-23 09:30,23,249.85,251,249.65,251,23
20120301|2011-06-23 10:00,23,251,251,250.3,250.3,7
20120301|2011-06-23 10:30,23,252,252,252,252,2
20120301|2011-06-23 11:00,23,252.3,252.4,251.95,251.95,5
20120301|2011-06-23 11:30,23,251.85,255,251.85,255,3
20120301|2011-06-23 12:00,23,256.65,256.65,256.55,256.55,8
20120301|2011-06-23 12:30,23,259.25,259.25,259.25,259.25,1
20120301|2011-06-24 03:30,24,258.25,258.25,258.25,258.25,5
20120301|2011-06-24 05:30,24,259,259,259,259,5
20120301|2011-06-24 06:30,24,259,259,258.95,258.95,5
20120301|2011-06-24 07:00,24,257.7,257.7,257.35,257.35,2
20120301|2011-06-24 07:30,24,256.95,256.95,256.65,256.65,4
20120301|2011-06-24 08:00,24,255.5,255.5,253.15,253.15,8
20120301|2011-06-24 09:00,24,254.85,254.85,254.8,254.8,3
20120301|2011-06-24 09:30,24,254.45,254.45,254.45,254.45,1
20120301|2011-06-24 10:00,24,254.95,255.85,254.95,255.85,3
20120301|2011-06-24 10:30,24,256.15,257,256.05,256.9,12
20120301|2011-06-24 11:00,24,257.55,258.4,257.55,258.4,2
20120301|2011-06-24 12:00,24,257.35,257.35,257.1,257.1,26
20120301|2011-06-24 12:30,24,257.55,258.85,257.55,258.85,26
20120301|2011-06-27 02:30,27,257.95,257.95,257.95,257.95,2
20120301|2011-06-27 06:30,27,259.25,259.55,259.25,259.3,7
20120301|2011-06-27 07:00,27,259,259.25,259,259.25,30
20120301|2011-06-27 07:30,27,257.6,257.6,257.6,257.6,1
20120301|2011-06-27 08:00,27,258.1,258.1,257.6,257.6,10
20120301|2011-06-27 08:30,27,255.6,255.6,255.6,255.6,5
20120301|2011-06-27 09:00,27,256.6,256.6,256.6,256.6,1
20120301|2011-06-27 09:30,27,256.6,258.6,256.6,258.6,17
20120301|2011-06-27 10:00,27,259,259,259,259,10
20120301|2011-06-27 10:30,27,258.6,258.85,258.6,258.85,4
20120301|2011-06-27 11:00,27,258.2,258.2,257.9,258.2,3
20120301|2011-06-27 11:30,27,257.95,257.95,257.6,257.6,3
20120301|2011-06-27 12:00,27,258,258.05,257.9,257.9,8
20120301|2011-06-27 12:30,27,257.35,257.55,257.35,257.55,5
20120301|2011-06-28 02:30,28,257.8,257.8,257.8,257.8,1
20120301|2011-06-28 03:30,28,257.8,257.8,257.5,257.5,5
20120301|2011-06-28 06:30,28,260.6,260.6,260.6,260.6,1
20120301|2011-06-28 07:00,28,260.6,262.55,260.25,262.55,8
20120301|2011-06-28 07:30,28,262.85,262.85,261.8,261.8,5
20120301|2011-06-28 08:00,28,262,262.3,261.95,262.3,37
20120301|2011-06-28 08:30,28,262.7,262.9,262.45,262.5,12
20120301|2011-06-28 09:00,28,262.8,264.1,262.5,264.1,22
20120301|2011-06-28 09:30,28,265,265,263.75,264.95,9
20120301|2011-06-28 10:00,28,263.2,263.8,263.2,263.8,5
20120301|2011-06-28 10:30,28,263.6,263.6,263.6,263.6,1
20120301|2011-06-28 11:00,28,265,265,265,265,3
20120301|2011-06-28 11:30,28,265.15,265.15,264.7,264.7,3
20120301|2011-06-28 12:00,28,265.1,265.15,264.95,265.1,8
20120301|2011-06-28 12:30,28,265.1,265.1,265,265,5
20120301|2011-06-29 03:30,29,264.9,264.9,264.9,264.9,1
20120301|2011-06-29 06:00,29,265.35,265.35,265.35,265.35,1
20120301|2011-06-29 06:30,29,266.85,267.05,266.85,267.05,4
20120301|2011-06-29 07:00,29,267.5,267.5,266.8,266.8,10
20120301|2011-06-29 07:30,29,266.6,266.9,263.95,264.7,15
20120301|2011-06-29 08:00,29,264.25,264.25,260.05,260.1,13
20120301|2011-06-29 08:30,29,261.9,262.1,261.15,262.1,5
20120301|2011-06-29 09:00,29,261.75,262.1,261.75,262.1,7
20120301|2011-06-29 09:30,29,261.65,261.65,261.65,261.65,1
20120301|2011-06-29 10:00,29,261.5,261.9,261.5,261.9,2
20120301|2011-06-29 10:30,29,264.6,264.6,263.05,263.05,5
20120301|2011-06-29 12:00,29,265,267.1,265,267.1,30
20120301|2011-06-29 12:30,29,267.15,268.75,266.3,268.75,30
20120301|2011-06-30 02:30,30,268.1,268.1,267.75,267.8,10
20120301|2011-06-30 03:00,30,268.05,268.05,268.05,268.05,1
20120301|2011-06-30 05:00,30,268.6,270.5,268.6,270.5,11
20120301|2011-06-30 05:30,30,270.9,272.3,270.9,271.45,20
20120301|2011-06-30 06:00,30,271.45,271.85,271.45,271.85,7
20120301|2011-06-30 06:30,30,271.9,271.9,271.65,271.7,4
20120301|2011-06-30 07:00,30,272.15,272.15,270.7,271.1,7
20120301|2011-06-30 07:30,30,270.95,270.95,269.25,269.85,21
20120301|2011-06-30 08:00,30,269.55,270.8,269.55,270.15,27
20120301|2011-06-30 08:30,30,269.85,270.35,269.6,269.6,19
20120301|2011-06-30 09:00,30,269.85,270.45,269.75,269.85,22
20120301|2011-06-30 09:30,30,268.1,269.1,268.05,269.1,12
20120301|2011-06-30 10:00,30,269.4,270,269.4,270,8
20120301|2011-06-30 10:30,30,270.25,270.3,270.25,270.3,3
20120301|2011-06-30 11:00,30,270.25,270.4,270.2,270.25,13
20120301|2011-06-30 11:30,30,270.2,271,270.2,271,4
20120301|2011-06-30 12:00,30,270.95,271.85,270.25,271.25,8
20120301|2011-06-30 12:30,30,270.9,270.9,270.6,270.6,3
20120301|2011-07-01 02:30,1,271.45,271.45,271.45,271.45,2
20120301|2011-07-01 03:30,1,268.8,268.8,268.8,268.8,1
20120301|2011-07-01 04:00,1,268.8,269.3,268.8,269.3,7
20120301|2011-07-01 06:30,1,269.3,269.3,269.3,269.3,3
20120301|2011-07-01 07:30,1,265.5,265.5,265.15,265.5,13
20120301|2011-07-01 08:00,1,265.45,266.7,265.15,266.5,61
20120301|2011-07-01 08:30,1,266.45,266.45,265.35,265.35,16
20120301|2011-07-01 09:00,1,265.55,265.7,265.2,265.2,7
20120301|2011-07-01 09:30,1,266.5,266.5,266.5,266.5,5
20120301|2011-07-01 10:00,1,266.5,267.15,266.3,267.15,13
20120301|2011-07-01 11:00,1,267.55,268,267.55,268,3
20120301|2011-07-01 11:30,1,267.55,267.55,267.5,267.5,65
20120301|2011-07-01 12:00,1,267.5,269.85,267.5,269.85,5
20120301|2011-07-01 12:30,1,270.7,270.9,269.9,269.9,6
20120301|2011-07-05 02:30,5,270.75,270.75,270.75,270.75,3
20120301|2011-07-05 04:30,5,267.2,267.25,267.2,267.25,4
20120301|2011-07-05 05:00,5,267.25,267.5,267.15,267.5,3
20120301|2011-07-05 05:30,5,267.8,267.8,267.8,267.8,2
20120301|2011-07-05 06:00,5,267.8,267.8,267.8,267.8,2
20120301|2011-07-05 07:00,5,268.1,268.1,268.1,268.1,5
20120301|2011-07-05 07:30,5,268.3,270.55,268.3,270.55,86
20120301|2011-07-05 08:00,5,270.8,274.15,270.75,272.25,59
20120301|2011-07-05 08:30,5,272.25,273,272.25,273,17
20120301|2011-07-05 09:00,5,273,273.05,272.75,272.8,7
20120301|2011-07-05 10:00,5,272.85,274.5,272.8,274.5,24
20120301|2011-07-05 10:30,5,274.35,274.35,273.45,273.45,13
20120301|2011-07-05 11:00,5,274,274.3,274,274.3,11
20120301|2011-07-05 11:30,5,273.4,273.4,273.4,273.4,1
20120301|2011-07-05 12:00,5,274.2,275.15,274.2,274.65,39
20120301|2011-07-05 12:30,5,274.55,275,274.4,274.55,10
20120301|2011-07-06 04:30,6,273.1,273.1,273.1,273.1,2
20120301|2011-07-06 07:00,6,273.4,273.45,271.8,271.9,8
20120301|2011-07-06 07:30,6,272.55,272.55,271.95,272.5,8
20120301|2011-07-06 08:00,6,272.5,273.35,272.5,273.3,29
20120301|2011-07-06 08:30,6,273.7,274.75,273.7,274.75,28
20120301|2011-07-06 09:00,6,271.9,272.9,271.9,272.9,2
20120301|2011-07-06 09:30,6,273.4,274.15,273.4,274.15,22
20120301|2011-07-06 10:00,6,273.65,273.75,273.65,273.75,7
20120301|2011-07-06 10:30,6,273.75,273.75,273.75,273.75,5
20120301|2011-07-06 11:00,6,272.95,272.95,272.5,272.85,13
20120301|2011-07-06 11:30,6,272.9,272.9,272.35,272.85,12
20120301|2011-07-06 12:00,6,272.9,273.2,272.8,272.8,41
20120301|2011-07-06 12:30,6,273,273,272,272.15,14
20120301|2011-07-07 04:00,7,272.7,272.7,272.7,272.7,1
20120301|2011-07-07 06:00,7,271.95,272.5,271.95,272.5,11
20120301|2011-07-07 06:30,7,272.35,272.5,272.35,272.5,8
20120301|2011-07-07 07:00,7,272.25,272.45,272.25,272.45,4
20120301|2011-07-07 07:30,7,273.65,274.4,273.4,274,14
20120301|2011-07-07 08:00,7,274.35,274.35,273.2,273.2,3
20120301|2011-07-07 08:30,7,273.1,273.9,273.1,273.75,12
20120301|2011-07-07 09:00,7,273.9,274.7,273.9,274.7,37
20120301|2011-07-07 09:30,7,274,276,274,276,39
20120301|2011-07-07 10:00,7,276,276.75,275.5,275.55,15
20120301|2011-07-07 10:30,7,275.6,275.65,273.9,273.9,6
20120301|2011-07-07 11:30,7,274.9,275.5,274.9,275.5,12
20120301|2011-07-07 12:00,7,275.5,275.5,273.8,274.05,8
20120301|2011-07-07 12:30,7,273,273.2,273,273,10
20120301|2011-07-08 03:00,8,274,274,274,274,6
20120301|2011-07-08 04:00,8,273.95,273.95,273.95,273.95,6
20120301|2011-07-08 04:30,8,273.45,273.45,271.9,271.9,9
20120301|2011-07-08 07:30,8,272.85,272.95,272.85,272.95,11
20120301|2011-07-08 08:00,8,274,274.6,274,274.6,6
20120301|2011-07-08 09:00,8,274.1,274.1,271.9,272.5,12
20120301|2011-07-08 10:00,8,271.6,271.6,270.5,270.5,9
20120301|2011-07-08 11:00,8,271.5,271.5,270.3,270.3,4
20120301|2011-07-08 11:30,8,270.35,270.35,270.35,270.35,1
20120301|2011-07-08 12:00,8,269.9,269.9,268.9,268.9,19
20120301|2011-07-08 12:30,8,269.1,269.1,269,269,14
20120301|2011-07-11 02:30,11,268.1,268.1,268.1,268.1,21
20120301|2011-07-11 05:00,11,267.05,267.05,266.85,266.85,8
20120301|2011-07-11 06:00,11,267,267,267,267,1
20120301|2011-07-11 08:00,11,268.95,268.95,268.95,268.95,1
20120301|2011-07-11 09:00,11,265.95,265.95,265.95,265.95,1
20120301|2011-07-11 09:30,11,265.5,265.5,263.9,263.9,7
20120301|2011-07-11 10:00,11,263.6,263.6,263.6,263.6,1
20120301|2011-07-11 11:00,11,263.85,263.85,263.75,263.75,9
20120301|2011-07-11 11:30,11,263.8,263.85,263.75,263.8,7
20120301|2011-07-11 12:00,11,265.3,265.3,265.3,265.3,1
20120301|2011-07-12 02:30,12,263.6,263.6,263.6,263.6,10
20120301|2011-07-12 04:00,12,263.6,263.6,263.6,263.6,1
20120301|2011-07-12 05:30,12,262.05,262.05,262.05,262.05,5
20120301|2011-07-12 06:00,12,262.05,262.05,261.45,261.45,13
20120301|2011-07-12 06:30,12,262.15,262.15,262.05,262.05,2
20120301|2011-07-12 07:30,12,264.05,264.05,263.85,263.85,8
20120301|2011-07-12 08:30,12,262.85,262.85,262.85,262.85,1
20120301|2011-07-12 09:00,12,263.4,263.4,263.4,263.4,2
20120301|2011-07-12 09:30,12,263.2,264,263.2,264,4
20120301|2011-07-12 10:00,12,263.65,264.6,263.65,264.6,9
20120301|2011-07-12 11:00,12,264.1,264.2,264.05,264.2,7
20120301|2011-07-12 12:00,12,264.3,264.6,264.05,264.15,43
20120301|2011-07-12 12:30,12,264.35,264.85,264.35,264.85,16
20120301|2011-07-13 02:30,13,265,265,265,265,1
20120301|2011-07-13 03:00,13,265.7,265.7,265.7,265.7,1
20120301|2011-07-13 06:00,13,266.3,266.3,266.3,266.3,2
20120301|2011-07-13 07:00,13,265.5,265.5,265.35,265.4,33
20120301|2011-07-13 07:30,13,265.4,265.5,264.95,265.45,16
20120301|2011-07-13 08:00,13,265.55,267.1,265.45,266.9,63
20120301|2011-07-13 08:30,13,266.95,267.1,266.6,266.6,4
20120301|2011-07-13 09:00,13,266.95,270.2,266.95,270.2,40
20120301|2011-07-13 09:30,13,271.3,271.65,270.7,270.7,30
20120301|2011-07-13 10:00,13,270.8,271.85,270.7,271.45,19
20120301|2011-07-13 10:30,13,271.2,271.75,271.15,271.55,19
20120301|2011-07-13 11:00,13,271.3,271.5,271.2,271.5,7
20120301|2011-07-13 11:30,13,271.25,271.25,271.25,271.25,2
20120301|2011-07-13 12:00,13,270.2,270.3,269.7,270.15,20
20120301|2011-07-14 04:30,14,270,270,270,270,5
20120301|2011-07-14 05:00,14,269.4,269.4,269.4,269.4,1
20120301|2011-07-14 07:00,14,270.15,270.15,268.85,269,3
20120301|2011-07-14 07:30,14,268.95,271.5,268.95,271.5,38
20120301|2011-07-14 08:00,14,271.15,271.15,270.4,270.4,12
20120301|2011-07-14 08:30,14,270.1,270.3,269.8,270.3,6
20120301|2011-07-14 09:00,14,269.1,269.1,269.1,269.1,1
20120301|2011-07-14 09:30,14,267,267,265.15,265.75,5
20120301|2011-07-14 10:00,14,265.4,265.5,264.95,264.95,9
20120301|2011-07-14 10:30,14,263.75,264.45,263.7,264.45,3
20120301|2011-07-14 11:00,14,264.3,264.5,264.3,264.5,3
20120301|2011-07-14 11:30,14,263.65,263.65,263.55,263.55,10
20120301|2011-07-14 12:00,14,264.4,264.85,264,264,25
20120301|2011-07-15 03:00,15,261.75,261.75,261.75,261.75,1
20120301|2011-07-15 07:00,15,263.6,263.6,262.45,262.45,11
20120301|2011-07-15 07:30,15,265.8,266.05,265.8,266.05,3
20120301|2011-07-15 08:00,15,264.95,264.95,264.95,264.95,1
20120301|2011-07-15 09:00,15,262.35,262.35,262.35,262.35,2
20120301|2011-07-15 09:30,15,260,260.2,258.8,260.2,46
20120301|2011-07-15 10:00,15,260.35,262,260.35,262,4
20120301|2011-07-15 10:30,15,262.05,262.05,260.45,260.6,7
20120301|2011-07-15 11:00,15,261.05,261.05,260.5,261,7
20120301|2011-07-15 11:30,15,261.4,261.4,259.75,260.5,9
20120301|2011-07-15 12:00,15,259.3,259.9,258.9,259.55,16
20120301|2011-07-18 02:30,18,258.3,258.3,257.6,257.6,13
20120301|2011-07-18 03:30,18,257.35,257.35,257.35,257.35,1
20120301|2011-07-18 04:30,18,256.95,256.95,256.95,256.95,1
20120301|2011-07-18 05:00,18,255.6,255.6,255.6,255.6,1
20120301|2011-07-18 06:00,18,255.6,255.6,255.6,255.6,1
20120301|2011-07-18 07:00,18,256.05,256.35,256.05,256.35,4
20120301|2011-07-18 07:30,18,256.9,257.15,256.55,256.55,12
20120301|2011-07-18 08:00,18,257,257.2,256.75,257.2,17
20120301|2011-07-18 08:30,18,256.8,257.2,254.9,255.15,20
20120301|2011-07-18 09:00,18,256.05,256.15,255,255.3,8
20120301|2011-07-18 09:30,18,254.85,255.05,253.65,253.65,12
20120301|2011-07-18 10:00,18,255.85,255.85,255.85,255.85,1
20120301|2011-07-18 11:00,18,255.8,255.8,255.8,255.8,6
20120301|2011-07-18 11:30,18,256.15,256.15,256.15,256.15,1
20120301|2011-07-18 12:00,18,255.1,255.1,255.05,255.05,2
20120301|2011-07-18 12:30,18,255,256,255,256,9
20120301|2011-07-19 03:00,19,257.15,257.2,257.15,257.2,6
20120301|2011-07-19 05:30,19,257.3,257.3,257.2,257.25,7
20120301|2011-07-19 07:00,19,256.5,256.55,256.5,256.55,2
20120301|2011-07-19 07:30,19,256.65,259.05,256.65,256.85,15
20120301|2011-07-19 08:00,19,256.95,256.95,256.9,256.9,4
20120301|2011-07-19 08:30,19,257.25,258.05,257.25,257.5,6
20120301|2011-07-19 09:00,19,257.55,257.7,257.55,257.55,7
20120301|2011-07-19 09:30,19,255.5,255.5,252.9,253,28
20120301|2011-07-19 10:00,19,252.9,253.55,251.55,251.55,31
20120301|2011-07-19 10:30,19,251.25,251.85,251.25,251.85,6
20120301|2011-07-19 11:00,19,253,253,252.5,252.5,3
20120301|2011-07-19 12:00,19,251,251,249.7,250.3,29
20120301|2011-07-19 12:30,19,250.75,250.75,250.75,250.75,1
20120301|2011-07-20 03:00,20,249.8,249.8,249.8,249.8,1
20120301|2011-07-20 04:30,20,251.3,251.3,251.3,251.3,2
20120301|2011-07-20 05:00,20,251.5,251.5,251.5,251.5,1
20120301|2011-07-20 06:00,20,251.35,251.35,251.35,251.35,1
20120301|2011-07-20 06:30,20,251,251,250.2,250.2,8
20120301|2011-07-20 07:00,20,249.5,251.2,249.5,250.6,10
20120301|2011-07-20 07:30,20,250.65,250.7,248.85,248.85,34
20120301|2011-07-20 08:00,20,248.85,249,246.85,248,35
20120301|2011-07-20 08:30,20,247.25,248.7,247.25,248.7,10
20120301|2011-07-20 09:00,20,248.8,249,248.65,249,10
20120301|2011-07-20 09:30,20,249.25,249.8,249.05,249.35,10
20120301|2011-07-20 10:00,20,250.4,251.1,250.4,250.55,8
20120301|2011-07-20 10:30,20,250,250.4,250,250.1,10
20120301|2011-07-20 11:00,20,250.25,250.25,250,250,4
20120301|2011-07-20 11:30,20,250,251,250,250.65,4
20120301|2011-07-20 12:00,20,249.65,251,249.4,251,17
20120301|2011-07-20 12:30,20,251,252.2,251,252.2,7
20120301|2011-07-21 02:30,21,253.7,253.7,252.4,252.4,3
20120301|2011-07-21 03:00,21,253.3,253.85,253.3,253.85,12
20120301|2011-07-21 05:30,21,252.35,252.5,252.35,252.5,2
20120301|2011-07-21 06:00,21,253.3,253.3,253.3,253.3,2
20120301|2011-07-21 07:00,21,252.6,253.85,251.9,253.85,35
20120301|2011-07-21 07:30,21,253.7,253.85,252.3,252.3,11
20120301|2011-07-21 08:00,21,252.2,252.85,252.2,252.85,5
20120301|2011-07-21 08:30,21,252.4,252.4,252.1,252.1,20
20120301|2011-07-21 09:00,21,252.1,252.8,252.05,252.05,24
20120301|2011-07-21 09:30,21,252.5,252.5,250.1,250.45,20
20120301|2011-07-21 10:00,21,250.1,250.4,249.5,249.5,13
20120301|2011-07-21 10:30,21,249.4,250.3,249,249.05,17
20120301|2011-07-21 11:00,21,250,250.05,249.5,249.5,21
20120301|2011-07-21 11:30,21,248.2,248.2,246.75,247.7,7
20120301|2011-07-21 12:00,21,247.9,247.9,247.9,247.9,1
20120301|2011-07-21 12:30,21,247.7,248,247.7,248,4
20120301|2011-07-22 02:30,22,247.35,247.7,247.35,247.7,4
20120301|2011-07-22 03:00,22,247.55,247.55,247.3,247.35,8
20120301|2011-07-22 04:30,22,247.45,248.15,247.45,248.15,2
20120301|2011-07-22 05:00,22,249.05,249.15,249.05,249.15,4
20120301|2011-07-22 07:00,22,249,249,248.5,248.6,4
20120301|2011-07-22 07:30,22,247.8,248.15,246.45,247.85,25
20120301|2011-07-22 08:00,22,248.05,248.05,247.4,247.45,7
20120301|2011-07-22 08:30,22,248.55,248.55,247.45,247.45,39
20120301|2011-07-22 09:00,22,246.8,246.8,245.2,245.5,81
20120301|2011-07-22 09:30,22,245.8,245.95,245.8,245.85,14
20120301|2011-07-22 10:00,22,246.1,246.1,245.75,245.75,7
20120301|2011-07-22 10:30,22,246.3,246.35,246.3,246.35,5
20120301|2011-07-22 11:00,22,246.55,246.55,246.55,246.55,1
20120301|2011-07-22 11:30,22,247.6,252.65,247.6,251.7,9
20120301|2011-07-22 12:00,22,248.9,248.9,248.4,248.8,39
20120301|2011-07-22 12:30,22,248.8,249.25,248.8,249.25,2
20120301|2011-07-25 02:30,25,250,250,248.05,248.5,13
20120301|2011-07-25 03:00,25,248.45,248.6,248.45,248.6,8
20120301|2011-07-25 04:30,25,248.8,248.8,248.7,248.7,5
20120301|2011-07-25 07:00,25,249.7,250.45,249.7,250.45,6
20120301|2011-07-25 07:30,25,251.4,251.4,251.25,251.25,3
20120301|2011-07-25 08:00,25,250.5,250.85,249.85,249.85,3
20120301|2011-07-25 08:30,25,249.6,249.95,249.6,249.8,10
20120301|2011-07-25 09:00,25,250.8,250.8,250.25,250.45,17
20120301|2011-07-25 09:30,25,250.35,250.5,249.3,249.6,31
20120301|2011-07-25 10:30,25,249.9,249.9,249.8,249.8,7
20120301|2011-07-25 11:00,25,249.85,250.4,249.85,250.4,37
20120301|2011-07-25 11:30,25,250.2,250.9,250.2,250.5,17
20120301|2011-07-25 12:00,25,250.2,250.3,249.8,250,17
20120301|2011-07-26 04:00,26,253.05,253.05,253.05,253.05,8
20120301|2011-07-26 04:30,26,253.35,254.35,253.35,254.2,55
20120301|2011-07-26 05:00,26,254.25,254.25,254,254.2,9
20120301|2011-07-26 06:30,26,253.4,253.4,253.4,253.4,1
20120301|2011-07-26 07:00,26,253.65,254,253.65,254,7
20120301|2011-07-26 07:30,26,253.65,253.75,252.6,252.65,8
20120301|2011-07-26 08:00,26,252.8,253.4,252.05,252.05,7
20120301|2011-07-26 08:30,26,251.2,251.2,251.2,251.2,4
20120301|2011-07-26 09:30,26,251.55,251.65,250.15,250.35,30
20120301|2011-07-26 10:00,26,250.25,251.4,250.25,251.4,9
20120301|2011-07-26 10:30,26,251.45,251.6,251.45,251.6,4
20120301|2011-07-26 11:00,26,251.8,253.45,251.8,253,7
20120301|2011-07-26 12:00,26,253,253,253,253,2
20120301|2011-07-26 12:30,26,251.9,251.9,251.9,251.9,1
20120301|2011-07-27 02:30,27,252.4,252.4,252.4,252.4,2
20120301|2011-07-27 03:30,27,250.5,250.5,250.5,250.5,38
20120301|2011-07-27 04:00,27,250.05,250.05,250.05,250.05,3
20120301|2011-07-27 04:30,27,249.25,249.25,249.25,249.25,1
20120301|2011-07-27 05:00,27,249,249,249,249,1
20120301|2011-07-27 06:00,27,249,249,249,249,32
20120301|2011-07-27 06:30,27,248.2,248.65,248.2,248.65,5
20120301|2011-07-27 07:00,27,248.35,249.25,248,249.25,47
20120301|2011-07-27 07:30,27,248.1,248.1,246.4,246.4,97
20120301|2011-07-27 08:00,27,246.95,247.3,246.9,247.3,68
20120301|2011-07-27 08:30,27,247.3,249,247.3,249,4
20120301|2011-07-27 09:00,27,248.25,248.25,247.2,247.2,15
20120301|2011-07-27 09:30,27,248.65,248.65,248.65,248.65,5
20120301|2011-07-27 10:00,27,248.3,248.75,248.3,248.7,27
20120301|2011-07-27 10:30,27,248.15,248.2,247.95,247.95,6
20120301|2011-07-27 11:00,27,247.7,247.7,247.55,247.55,3
20120301|2011-07-27 12:00,27,248.75,249.25,248.6,249.1,33
20120301|2011-07-28 02:30,28,249.25,249.25,247.6,247.6,6
20120301|2011-07-28 03:30,28,246.95,246.95,246.9,246.9,15
20120301|2011-07-28 04:00,28,247,247,247,247,3
20120301|2011-07-28 05:00,28,246.3,246.3,246.25,246.25,3
20120301|2011-07-28 05:30,28,245.85,245.85,245.3,245.7,10
20120301|2011-07-28 06:00,28,245.05,245.05,245,245,15
20120301|2011-07-28 06:30,28,245.8,245.8,245.8,245.8,1
20120301|2011-07-28 07:00,28,246.9,246.9,246.65,246.65,3
20120301|2011-07-28 07:30,28,246.65,246.8,246.65,246.8,2
20120301|2011-07-28 08:00,28,245.8,245.8,245.8,245.8,2
20120301|2011-07-28 08:30,28,250,251.25,249,249,43
20120301|2011-07-28 09:00,28,248.35,250,248.35,249.95,7
20120301|2011-07-28 09:30,28,249.35,249.35,248.35,248.35,11
20120301|2011-07-28 10:00,28,248.45,248.9,248.35,248.9,13
20120301|2011-07-28 10:30,28,248.65,249.35,248.65,249.35,14
20120301|2011-07-28 11:00,28,248.75,248.75,247.6,247.6,16
20120301|2011-07-28 11:30,28,247.35,247.35,247.35,247.35,3
20120301|2011-07-28 12:00,28,246.25,246.9,246.25,246.85,34
20120301|2011-07-28 12:30,28,246.8,246.8,246.8,246.8,1
20120301|2011-07-29 02:30,29,246.25,246.85,246.25,246.85,10
20120301|2011-07-29 03:00,29,246.95,246.95,246.9,246.9,3
20120301|2011-07-29 05:30,29,246.45,246.5,246.25,246.25,24
20120301|2011-07-29 07:00,29,246.05,249.2,246.05,247.95,30
20120301|2011-07-29 07:30,29,246.35,246.6,246.35,246.6,4
20120301|2011-07-29 08:00,29,247.45,248,247.45,248,11
20120301|2011-07-29 08:30,29,247.8,247.8,247.2,247.2,24
20120301|2011-07-29 09:00,29,247.25,248.5,247,248.5,19
20120301|2011-07-29 09:30,29,247.95,249,247.85,248.9,14
20120301|2011-07-29 10:00,29,249.1,249.1,247.6,247.6,8
20120301|2011-07-29 10:30,29,247.7,247.75,247.45,247.55,14
20120301|2011-07-29 11:00,29,248.1,248.2,248.1,248.2,8
20120301|2011-07-29 11:30,29,247.65,247.75,247.65,247.75,4
20120301|2011-07-29 12:00,29,247,247.05,246.55,246.55,43
20120301|2011-07-29 12:30,29,246.9,247.1,246.9,247.05,26
20120301|2011-08-01 02:30,1,246.7,248.25,246.7,246.9,42
20120301|2011-08-01 03:00,1,246.9,249.15,246.9,249.1,189
20120301|2011-08-01 03:30,1,248.55,248.55,248.35,248.35,6
20120301|2011-08-01 04:00,1,248.35,248.55,248.15,248.15,51
20120301|2011-08-01 04:30,1,248.15,248.35,248,248.15,35
20120301|2011-08-01 05:00,1,248,248,247.95,247.95,28
20120301|2011-08-01 05:30,1,247.85,247.85,247.65,247.65,30
20120301|2011-08-01 06:00,1,247.35,247.65,247.35,247.65,69
20120301|2011-08-01 06:30,1,247.65,247.85,247.65,247.85,45
20120301|2011-08-01 07:00,1,247.6,248.55,246.8,248.1,20
20120301|2011-08-01 07:30,1,248,248,246,247.2,13
20120301|2011-08-01 08:00,1,247.85,249.2,247.65,249.2,10
20120301|2011-08-01 08:30,1,248.5,248.5,247,247.2,11
20120301|2011-08-01 09:30,1,247.15,247.2,247.15,247.2,6
20120301|2011-08-01 10:00,1,246.35,247.2,246.1,247.2,33
20120301|2011-08-01 10:30,1,247.25,247.25,247.25,247.25,2
20120301|2011-08-01 11:00,1,247.25,247.25,247.15,247.15,5
20120301|2011-08-01 11:30,1,247.45,247.8,247.45,247.8,6
20120301|2011-08-01 12:00,1,247.5,248.25,247.45,248.25,28
20120301|2011-08-01 12:30,1,247.65,247.65,247.65,247.65,1
20120301|2011-08-02 02:30,2,247.7,248,247.7,248,16
20120301|2011-08-02 03:00,2,248.05,248.05,247.6,247.6,19
20120301|2011-08-02 03:30,2,248.35,248.45,248.35,248.45,2
20120301|2011-08-02 04:00,2,248.5,248.7,248.4,248.6,18
20120301|2011-08-02 04:30,2,249,249,249,249,1
20120301|2011-08-02 05:30,2,249.2,249.2,249.15,249.15,2
20120301|2011-08-02 06:00,2,248.85,249.15,248.85,249.15,4
20120301|2011-08-02 06:30,2,249.3,249.35,249.3,249.3,6
20120301|2011-08-02 07:00,2,249.3,249.45,249.15,249.15,22
20120301|2011-08-02 07:30,2,249.1,253.75,249,251.7,49
20120301|2011-08-02 08:00,2,251.7,252.35,251.1,251.1,27
20120301|2011-08-02 08:30,2,251.1,252,250.2,251.75,22
20120301|2011-08-02 09:00,2,251.85,252.1,251.25,251.25,14
20120301|2011-08-02 09:30,2,251.4,251.4,250.75,250.75,12
20120301|2011-08-02 10:00,2,251,251,250.65,250.65,4
20120301|2011-08-02 10:30,2,249.8,249.8,249.8,249.8,1
20120301|2011-08-02 11:00,2,249.8,249.8,249.8,249.8,1
20120301|2011-08-02 12:00,2,250.15,250.55,249.75,249.75,24
20120301|2011-08-02 12:30,2,249.5,250,249.5,250,4
20120301|2011-08-03 02:30,3,249.75,250,249.3,250,38
20120301|2011-08-03 03:00,3,250.3,250.45,250.3,250.35,9
20120301|2011-08-03 03:30,3,250.35,250.35,250,250,6
20120301|2011-08-03 04:00,3,250.65,250.65,250.65,250.65,3
20120301|2011-08-03 05:30,3,250.65,250.9,250.65,250.9,7
20120301|2011-08-03 06:00,3,250.8,251,250.8,251,6
20120301|2011-08-03 06:30,3,250.75,250.75,250.3,250.3,13
20120301|2011-08-03 07:00,3,250.25,251.3,249.9,251.3,24
20120301|2011-08-03 07:30,3,250.3,251.55,250.3,251.15,6
20120301|2011-08-03 08:00,3,250.2,250.2,247.45,247.85,137
20120301|2011-08-03 08:30,3,248.1,248.1,247.05,248.1,43
20120301|2011-08-03 09:00,3,248,248.25,248,248.25,3
20120301|2011-08-03 09:30,3,247.6,247.6,246.45,247.3,66
20120301|2011-08-03 10:00,3,249.05,249.1,248.55,248.55,6
20120301|2011-08-03 10:30,3,248.55,248.65,248.55,248.65,3
20120301|2011-08-03 11:30,3,247.9,247.9,247.55,247.8,7
20120301|2011-08-03 12:00,3,247.5,247.8,247.3,247.7,4
20120301|2011-08-03 12:30,3,247.7,247.8,247.6,247.6,57
20120301|2011-08-04 02:30,4,247.65,248.5,247.65,248.5,18
20120301|2011-08-04 05:30,4,247.8,247.8,247.65,247.65,2
20120301|2011-08-04 06:00,4,247.65,247.65,246.6,247,19
20120301|2011-08-04 07:00,4,247,247.05,246.6,246.6,14
20120301|2011-08-04 07:30,4,246.8,246.9,245.5,245.5,26
20120301|2011-08-04 08:00,4,245.95,245.95,243.95,243.95,187
20120301|2011-08-04 08:30,4,243.9,244,243.15,243.85,48
20120301|2011-08-04 09:00,4,243.8,243.8,242.5,242.5,24
20120301|2011-08-04 09:30,4,243.9,244,243.75,244,31
20120301|2011-08-04 10:00,4,244.35,244.35,244.05,244.05,8
20120301|2011-08-04 10:30,4,243.7,243.85,243.7,243.85,5
20120301|2011-08-04 11:00,4,242.25,242.45,241.5,241.7,38
20120301|2011-08-04 11:30,4,242.3,244.75,242.3,243.9,17
20120301|2011-08-04 12:00,4,242.95,243.1,242.6,242.6,8
20120301|2011-08-04 12:30,4,242.45,243.3,242.35,243.3,69
20120301|2011-08-05 02:30,5,242.35,244.45,242,244.3,37
20120301|2011-08-05 03:00,5,244.1,244.15,243.35,243.35,11
20120301|2011-08-05 03:30,5,243.9,244.65,243.9,244.65,28
20120301|2011-08-05 04:00,5,244.5,246.1,243.95,246,172
20120301|2011-08-05 04:30,5,246.3,246.7,246.3,246.7,12
20120301|2011-08-05 05:00,5,247.4,247.5,246.1,246.1,34
20120301|2011-08-05 05:30,5,246.75,248.35,246.75,248.35,12
20120301|2011-08-05 06:00,5,248,249,248,249,22
20120301|2011-08-05 06:30,5,248.8,249.45,248.8,249.45,19
20120301|2011-08-05 07:00,5,247.5,247.5,244.45,244.45,73
20120301|2011-08-05 07:30,5,244.95,253,244.95,251.85,115
20120301|2011-08-05 08:00,5,251.55,251.85,249.25,249.65,52
20120301|2011-08-05 08:30,5,250.25,252.25,247.75,248,46
20120301|2011-08-05 09:00,5,248,248,247.9,247.9,5
20120301|2011-08-05 09:30,5,246.55,246.55,245.05,245.05,61
20120301|2011-08-05 10:00,5,244.45,244.5,240.55,241.75,96
20120301|2011-08-05 10:30,5,240.95,242.05,240.95,242,32
20120301|2011-08-05 11:00,5,242,243.65,242,242.6,9
20120301|2011-08-05 11:30,5,243.1,243.7,243.1,243.7,11
20120301|2011-08-05 12:00,5,244.8,245.15,244.7,245,48
20120301|2011-08-05 12:30,5,245.1,245.1,243.9,243.9,70
20120301|2011-08-08 02:30,8,244.15,244.15,240.8,241.95,25
20120301|2011-08-08 03:30,8,241.75,241.75,240.8,240.8,13
20120301|2011-08-08 04:30,8,241.15,241.35,241.1,241.35,5
20120301|2011-08-08 05:00,8,240.6,240.6,240.5,240.5,8
20120301|2011-08-08 06:00,8,240.6,240.6,240.6,240.6,1
20120301|2011-08-08 06:30,8,240.05,240.05,238.95,238.95,35
20120301|2011-08-08 07:00,8,240.15,240.3,239.65,240.3,18
20120301|2011-08-08 07:30,8,239.9,239.9,239.05,239.7,12
20120301|2011-08-08 08:00,8,239.65,240.9,239.35,239.35,25
20120301|2011-08-08 08:30,8,239.35,240.35,239.1,239.8,15
20120301|2011-08-08 09:00,8,239,239,238.15,238.15,11
20120301|2011-08-08 09:30,8,238.4,239,238.4,238.4,9
20120301|2011-08-08 10:00,8,238.8,239.6,238.8,239.4,8
20120301|2011-08-08 10:30,8,239.5,239.55,239.15,239.4,11
20120301|2011-08-08 11:00,8,239.55,241,239.55,240.25,16
20120301|2011-08-08 11:30,8,240.7,240.9,240.7,240.9,5
20120301|2011-08-08 12:00,8,240.6,241.55,240.5,240.6,73
20120301|2011-08-08 12:30,8,240.65,240.65,239.85,239.85,9
20120301|2011-08-09 02:30,9,239.5,240.45,239.5,239.85,23
20120301|2011-08-09 03:00,9,240.2,240.65,239.7,239.7,17
20120301|2011-08-09 04:30,9,239.9,240,239.9,240,7
20120301|2011-08-09 05:00,9,240.9,241,240.9,241,10
20120301|2011-08-09 05:30,9,241,241.5,241,241.4,14
20120301|2011-08-09 06:00,9,241.8,242.15,241.8,242.15,12
20120301|2011-08-09 06:30,9,242.25,242.55,242.25,242.55,5
20120301|2011-08-09 07:00,9,242.55,242.85,242.15,242.5,30
20120301|2011-08-09 07:30,9,242.45,242.45,240.35,240.35,60
20120301|2011-08-09 08:00,9,240.75,242.45,240.75,242.2,58
20120301|2011-08-09 08:30,9,242.3,244.15,241.7,243.2,84
20120301|2011-08-09 09:00,9,243.3,244.35,243.3,244.2,16
20120301|2011-08-09 09:30,9,243.85,243.85,242.35,242.45,19
20120301|2011-08-09 10:00,9,242.25,242.25,242.05,242.05,12
20120301|2011-08-09 10:30,9,242.05,242.05,241.75,241.8,10
20120301|2011-08-09 11:00,9,242.1,242.55,241.9,241.9,23
20120301|2011-08-09 11:30,9,241.85,241.85,241.85,241.85,2
20120301|2011-08-09 12:00,9,242,242.15,240.7,241.45,49
20120301|2011-08-09 12:30,9,241.6,242,240.1,240.1,14
20120301|2011-08-10 02:30,10,243.4,243.4,243.4,243.4,2
20120301|2011-08-10 03:00,10,242.9,242.9,242.7,242.7,2
20120301|2011-08-10 04:30,10,242.8,242.8,242.8,242.8,3
20120301|2011-08-10 06:00,10,244.65,245,244.55,245,12
20120301|2011-08-10 06:30,10,244.25,244.25,244.25,244.25,2
20120301|2011-08-10 07:00,10,243.8,243.8,242.5,242.75,13
20120301|2011-08-10 07:30,10,242.65,243.9,242.6,243.1,51
20120301|2011-08-10 08:00,10,242.8,243,241.2,242.45,68
20120301|2011-08-10 08:30,10,242.45,242.5,241.55,241.7,75
20120301|2011-08-10 09:00,10,241.55,242.7,241.15,242.3,38
20120301|2011-08-10 09:30,10,242.5,242.5,242.05,242.15,24
20120301|2011-08-10 10:00,10,242.2,242.2,241.9,242.2,6
20120301|2011-08-10 10:30,10,242.2,242.2,241.7,241.95,26
20120301|2011-08-10 11:00,10,242.3,242.3,242,242,6
20120301|2011-08-10 11:30,10,241.75,241.9,241,241.9,25
20120301|2011-08-10 12:00,10,241.8,242.3,240.35,240.6,76
20120301|2011-08-10 12:30,10,239.9,241.45,239.85,241.45,31
20120301|2011-08-11 02:30,11,241.05,241.05,241,241,7
20120301|2011-08-11 03:00,11,242.45,242.55,242.45,242.5,18
20120301|2011-08-11 03:30,11,242.65,244,242.65,244,51
20120301|2011-08-11 04:00,11,243.95,244,243.95,244,20
20120301|2011-08-11 04:30,11,243,243.35,243,243.35,3
20120301|2011-08-11 05:00,11,243,243,243,243,1
20120301|2011-08-11 06:00,11,243.25,243.3,243.25,243.3,3
20120301|2011-08-11 06:30,11,242.8,242.95,242.8,242.95,23
20120301|2011-08-11 07:00,11,241.3,242.4,241.05,241.05,32
20120301|2011-08-11 07:30,11,241.4,241.4,240.3,240.85,73
20120301|2011-08-11 08:00,11,241.55,244.1,241.55,243.15,93
20120301|2011-08-11 08:30,11,243.4,245.3,243.05,243.55,79
20120301|2011-08-11 09:00,11,243.3,244.25,243.2,243.9,60
20120301|2011-08-11 09:30,11,244.1,244.85,244,244.45,32
20120301|2011-08-11 10:00,11,244.05,244.15,243.2,243.35,15
20120301|2011-08-11 10:30,11,243.05,244,243.05,243.95,18
20120301|2011-08-11 11:00,11,244,244,243.5,243.65,6
20120301|2011-08-11 11:30,11,243.5,245,243.5,245,12
20120301|2011-08-11 12:00,11,245.5,246.75,245.5,246.75,47
20120301|2011-08-11 12:30,11,246.6,247,246.35,246.6,60
20120301|2011-08-12 02:30,12,246.7,247.1,245.75,245.75,16
20120301|2011-08-12 04:00,12,246.3,246.3,246,246.2,64
20120301|2011-08-12 05:00,12,246.4,246.4,246.4,246.4,18
20120301|2011-08-12 05:30,12,246.4,246.4,246.4,246.4,2
20120301|2011-08-12 07:00,12,245.75,246.2,245,245.45,22
20120301|2011-08-12 07:30,12,245.85,246.15,245.3,246.15,60
20120301|2011-08-12 08:00,12,246.15,246.3,245.6,245.6,59
20120301|2011-08-12 08:30,12,245.6,246.4,245,246.4,63
20120301|2011-08-12 09:00,12,246.45,246.6,245.9,246.45,40
20120301|2011-08-12 09:30,12,246.45,247,246.4,246.6,26
20120301|2011-08-12 10:00,12,246.65,246.65,246.25,246.25,15
20120301|2011-08-12 10:30,12,246.45,246.5,245.5,246.5,44
20120301|2011-08-12 11:00,12,246.4,246.4,246.35,246.35,4
20120301|2011-08-12 11:30,12,246.55,246.55,246.35,246.35,5
20120301|2011-08-12 12:00,12,246.65,246.65,246.25,246.5,32
20120301|2011-08-12 12:30,12,246.85,247.05,246.25,246.85,17
20120301|2011-08-15 02:30,15,246.45,247.3,246.45,247.3,14
20120301|2011-08-15 03:00,15,247.3,247.3,246.75,246.75,36
20120301|2011-08-15 03:30,15,247.45,247.45,247.3,247.3,6
20120301|2011-08-15 04:00,15,247.4,247.4,247.4,247.4,6
20120301|2011-08-15 04:30,15,247.55,247.55,247.55,247.55,6
20120301|2011-08-15 05:00,15,247.55,247.6,247.55,247.6,6
20120301|2011-08-15 05:30,15,247.75,247.95,247.75,247.85,7
20120301|2011-08-15 06:00,15,248,248,248,248,2
20120301|2011-08-15 06:30,15,249.2,250.5,249.2,250.35,83
20120301|2011-08-15 07:00,15,250.5,251,249.7,251,24
20120301|2011-08-15 07:30,15,250.85,252.45,250.85,251.3,67
20120301|2011-08-15 08:00,15,251.25,252.05,250.9,251.65,62
20120301|2011-08-15 08:30,15,251.7,252.55,251.5,252.55,41
20120301|2011-08-15 09:00,15,252.6,252.75,251.8,252.4,41
20120301|2011-08-15 09:30,15,252.65,252.95,252.3,252.8,34
20120301|2011-08-15 10:00,15,252.9,253.35,251.85,251.85,8
20120301|2011-08-15 10:30,15,251.2,252.25,251.2,252.25,4
20120301|2011-08-15 11:00,15,252.05,252.75,251.6,251.6,23
20120301|2011-08-15 11:30,15,251.55,251.55,251.4,251.4,40
20120301|2011-08-15 12:00,15,251.4,251.75,251.4,251.5,105
20120301|2011-08-15 12:30,15,251.5,252,251.5,251.55,5
20120301|2011-08-16 02:30,16,251,251.2,250.55,251,26
20120301|2011-08-16 03:00,16,251,251,250.8,251,73
20120301|2011-08-16 03:30,16,250.75,250.75,250.75,250.75,1
20120301|2011-08-16 04:00,16,250.4,250.4,250.1,250.1,4
20120301|2011-08-16 05:00,16,249.7,250,249.3,249.75,40
20120301|2011-08-16 05:30,16,249.75,249.75,249.2,249.2,32
20120301|2011-08-16 06:00,16,249.2,249.2,249.2,249.2,2
20120301|2011-08-16 07:00,16,248.8,249.15,248.8,248.9,13
20120301|2011-08-16 07:30,16,248.7,249.35,248.6,249.15,52
20120301|2011-08-16 08:00,16,249.3,249.5,248.8,249.3,46
20120301|2011-08-16 08:30,16,249.75,250.25,249.35,249.85,47
20120301|2011-08-16 09:00,16,249.75,252,249.75,251.05,20
20120301|2011-08-16 09:30,16,251.5,252.25,250.9,252.1,31
20120301|2011-08-16 10:00,16,252,255,251.95,254.65,113
20120301|2011-08-16 10:30,16,254.6,255.6,254.15,255.6,31
20120301|2011-08-16 11:00,16,255.45,257.15,255.25,256.55,53
20120301|2011-08-16 11:30,16,256.3,257.4,256.25,256.85,40
20120301|2011-08-16 12:00,16,256.55,257.5,256.55,257.2,21
20120301|2011-08-16 12:30,16,257.2,257.2,256.7,256.8,15
20120301|2011-08-17 02:30,17,257.3,258,257.3,258,8
20120301|2011-08-17 03:00,17,258.9,259,258.9,259,7
20120301|2011-08-17 04:00,17,259.45,259.45,259.45,259.45,6
20120301|2011-08-17 04:30,17,259.4,259.5,258.9,258.9,23
20120301|2011-08-17 05:00,17,259.3,260,259.3,259.75,18
20120301|2011-08-17 05:30,17,261,261,260.05,260.05,21
20120301|2011-08-17 06:00,17,259.9,260.1,259.9,260.1,18
20120301|2011-08-17 06:30,17,260.1,260.1,259.75,259.75,19
20120301|2011-08-17 07:00,17,260.1,260.15,259.25,259.25,24
20120301|2011-08-17 07:30,17,259.15,259.95,257.85,258.2,63
20120301|2011-08-17 08:00,17,258.4,260.4,258.3,259.55,96
20120301|2011-08-17 08:30,17,259.8,263.1,259.8,263.1,123
20120301|2011-08-17 09:00,17,263.65,266.85,263.4,265.4,130
20120301|2011-08-17 09:30,17,265.4,265.9,265.15,265.6,56
20120301|2011-08-17 10:00,17,265.9,267.5,265.3,265.7,57
20120301|2011-08-17 10:30,17,266.15,267,265.95,265.95,29
20120301|2011-08-17 11:00,17,265.65,266.7,265.65,266.25,22
20120301|2011-08-17 11:30,17,266.25,267.1,266.25,266.95,42
20120301|2011-08-17 12:00,17,266.85,269.3,266.8,269.05,64
20120301|2011-08-17 12:30,17,268.8,268.8,268.15,268.2,36
20120301|2011-08-18 02:30,18,268.2,270.2,268.2,270,17
20120301|2011-08-18 03:00,18,269.65,270.1,269.4,269.6,17
20120301|2011-08-18 03:30,18,267.6,267.6,267.6,267.6,1
20120301|2011-08-18 04:00,18,267.45,267.45,266.35,266.75,34
20120301|2011-08-18 04:30,18,267.05,267.05,266.75,266.75,12
20120301|2011-08-18 05:00,18,266.3,266.8,266.3,266.8,2
20120301|2011-08-18 05:30,18,265.9,265.9,265.9,265.9,6
20120301|2011-08-18 06:00,18,266.9,266.95,266.9,266.95,6
20120301|2011-08-18 06:30,18,266.9,266.9,266.9,266.9,3
20120301|2011-08-18 07:00,18,266.9,266.9,265.9,265.9,33
20120301|2011-08-18 07:30,18,265.85,266.55,265.2,265.4,66
20120301|2011-08-18 08:00,18,265.55,265.85,264.05,265.65,105
20120301|2011-08-18 08:30,18,265.65,265.9,264.2,264.95,71
20120301|2011-08-18 09:00,18,265.05,265.05,262.75,264.4,126
20120301|2011-08-18 09:30,18,264.5,265.8,263.95,265.05,49
20120301|2011-08-18 10:00,18,265.6,265.95,265.45,265.9,11
20120301|2011-08-18 10:30,18,266.6,267.65,266.6,267.4,71
20120301|2011-08-18 11:00,18,267.4,267.4,266.5,266.75,17
20120301|2011-08-18 11:30,18,266.45,268.2,266.45,268.2,18
20120301|2011-08-18 12:00,18,268.2,270.9,268.2,270.7,161
20120301|2011-08-18 12:30,18,270.55,270.85,270,270,102
20120301|2011-08-19 02:30,19,269,269,267.75,267.75,4
20120301|2011-08-19 03:00,19,268,268,268,268,3
20120301|2011-08-19 03:30,19,267.7,267.7,267.7,267.7,3
20120301|2011-08-19 05:00,19,269,269,269,269,1
20120301|2011-08-19 05:30,19,269.45,269.5,269.45,269.5,2
20120301|2011-08-19 06:00,19,270,270,270,270,2
20120301|2011-08-19 06:30,19,269.2,269.2,269.1,269.1,3
20120301|2011-08-19 07:00,19,271,271.05,269.55,270.2,23
20120301|2011-08-19 07:30,19,271,272.3,271,271.6,49
20120301|2011-08-19 08:00,19,272,272,270.05,270.3,43
20120301|2011-08-19 08:30,19,270.15,271.55,270.15,270.75,51
20120301|2011-08-19 09:00,19,270.7,271.9,270.3,271.4,28
20120301|2011-08-19 09:30,19,270.95,271.5,270.65,270.8,40
20120301|2011-08-19 10:00,19,271,271.35,270.2,270.4,47
20120301|2011-08-19 10:30,19,270.7,271.25,270.4,271.25,35
20120301|2011-08-19 11:00,19,271.3,271.35,269.85,270.35,42
20120301|2011-08-19 11:30,19,271.1,271.45,271.1,271.45,14
20120301|2011-08-19 12:00,19,272,272.45,271.85,271.95,9
20120301|2011-08-19 12:30,19,271.6,271.6,269.3,269.5,164
20120301|2011-08-22 02:30,22,271.35,271.35,271.35,271.35,23
20120301|2011-08-22 04:00,22,272.35,273,272.35,273,13
20120301|2011-08-22 04:30,22,273.05,273.05,272.9,273.05,7
20120301|2011-08-22 05:00,22,273.05,273.15,272.9,273.15,22
20120301|2011-08-22 05:30,22,273.5,273.5,273.5,273.5,1
20120301|2011-08-22 06:00,22,273.8,273.8,273.8,273.8,15
20120301|2011-08-22 06:30,22,274,274.3,274,274.3,23
20120301|2011-08-22 07:00,22,274.7,275.05,274.35,275.05,76
20120301|2011-08-22 07:30,22,275.1,275.55,273.85,274.1,73
20120301|2011-08-22 08:00,22,273.95,274.9,273.95,274.9,50
20120301|2011-08-22 08:30,22,274.85,275.15,273.6,273.7,32
20120301|2011-08-22 09:00,22,274.05,274.1,271.45,272.35,186
20120301|2011-08-22 09:30,22,272.7,273,272.1,272.1,26
20120301|2011-08-22 10:00,22,272.05,272.9,271.7,272.85,63
20120301|2011-08-22 10:30,22,273,273.1,270.4,270.6,38
20120301|2011-08-22 11:00,22,270.65,270.8,269.6,270.65,61
20120301|2011-08-22 11:30,22,270.6,271.35,270.4,271.3,8
20120301|2011-08-22 12:00,22,271.45,272.1,270.45,270.55,35
20120301|2011-08-22 12:30,22,271,271,270,270,18
20120301|2011-08-23 02:30,23,270.85,272.8,270.75,272.8,62
20120301|2011-08-23 03:00,23,272.8,273.1,272.8,273.1,33
20120301|2011-08-23 03:30,23,273.1,273.35,273.1,273.35,17
20120301|2011-08-23 04:00,23,273.35,274,272.9,274,33
20120301|2011-08-23 04:30,23,274.3,274.45,274.3,274.45,3
20120301|2011-08-23 05:00,23,274.45,275.15,274.45,275.15,49
20120301|2011-08-23 05:30,23,275.2,275.5,275.1,275.2,91
20120301|2011-08-23 06:00,23,275.2,276.1,275.15,276.1,23
20120301|2011-08-23 06:30,23,275.75,276,273.3,273.3,36
20120301|2011-08-23 07:00,23,272.6,273.1,272.25,273.1,107
20120301|2011-08-23 07:30,23,273.5,273.85,271.8,273.05,36
20120301|2011-08-23 08:00,23,273.8,275.1,273.65,273.8,56
20120301|2011-08-23 08:30,23,273.35,274.55,273.3,274,104
20120301|2011-08-23 09:00,23,274.15,274.3,273,273,55
20120301|2011-08-23 09:30,23,272.05,273,272.05,272.9,38
20120301|2011-08-23 10:00,23,272.4,273.45,272.2,273.3,48
20120301|2011-08-23 10:30,23,273.2,273.4,273,273.1,14
20120301|2011-08-23 11:00,23,273,273.55,273,273.55,13
20120301|2011-08-23 11:30,23,273.85,275.3,273.85,274.05,43
20120301|2011-08-23 12:00,23,273.4,274.65,273.35,274.35,36
20120301|2011-08-23 12:30,23,274.45,275.6,273.8,275.6,23
20120301|2011-08-24 02:30,24,275.2,276.55,275,276.5,60
20120301|2011-08-24 03:00,24,276.5,276.5,275.9,276.25,59
20120301|2011-08-24 03:30,24,276.6,276.6,276.45,276.45,29
20120301|2011-08-24 04:00,24,276.75,276.75,276.65,276.65,6
20120301|2011-08-24 04:30,24,276.8,277,276.65,276.65,23
20120301|2011-08-24 05:00,24,276.95,277.15,276.95,277.15,11
20120301|2011-08-24 05:30,24,277.15,277.35,276.95,276.95,49
20120301|2011-08-24 06:00,24,276.95,277.1,276.95,276.95,45
20120301|2011-08-24 06:30,24,277,277.4,277,277.15,95
20120301|2011-08-24 07:00,24,277.4,279,277.1,278.65,124
20120301|2011-08-24 07:30,24,278.9,279.4,278.05,278.3,100
20120301|2011-08-24 08:00,24,278.25,279.75,278.25,279.75,108
20120301|2011-08-24 08:30,24,279.85,280,279.4,279.55,218
20120301|2011-08-24 09:00,24,279.75,280.3,279.5,280.2,105
20120301|2011-08-24 09:30,24,280.35,280.35,279,279,77
20120301|2011-08-24 10:00,24,279,279.1,277.55,278.2,52
20120301|2011-08-24 10:30,24,277,277.25,275.95,276.45,92
20120301|2011-08-24 11:00,24,276.5,277.35,276.5,277,73
20120301|2011-08-24 11:30,24,277,277.7,277,277.55,31
20120301|2011-08-24 12:00,24,277.5,278.8,277.5,277.95,42
20120301|2011-08-24 12:30,24,275.9,276.2,275.75,275.75,51
20120301|2011-08-25 02:30,25,277.95,278,276.45,277.85,63
20120301|2011-08-25 03:00,25,277.85,277.9,277.5,277.9,52
20120301|2011-08-25 03:30,25,277.85,277.9,277.85,277.9,4
20120301|2011-08-25 04:00,25,277.95,278.35,277.95,278.35,7
20120301|2011-08-25 04:30,25,278.25,278.25,278.25,278.25,13
20120301|2011-08-25 05:00,25,278.25,278.25,278.25,278.25,2
20120301|2011-08-25 05:30,25,278.35,279.1,278.35,279.1,19
20120301|2011-08-25 06:00,25,279.1,279.1,278.1,278.1,123
20120301|2011-08-25 06:30,25,278.15,278.15,277.95,278,108
20120301|2011-08-25 07:00,25,278.25,278.5,276.5,278.15,182
20120301|2011-08-25 07:30,25,278.15,279.95,278.1,279.2,318
20120301|2011-08-25 08:00,25,279.2,280.35,279.2,279.45,126
20120301|2011-08-25 08:30,25,279.4,279.55,278.25,278.25,141
20120301|2011-08-25 09:00,25,278,278.25,276.45,276.65,137
20120301|2011-08-25 09:30,25,276.6,277.5,276.5,277.2,94
20120301|2011-08-25 10:00,25,277.3,278.3,276.95,277.3,68
20120301|2011-08-25 10:30,25,277.65,277.65,276.75,277.1,18
20120301|2011-08-25 11:00,25,277.6,278.1,277.5,278,33
20120301|2011-08-25 11:30,25,278.05,278.1,277.4,277.85,23
20120301|2011-08-25 12:00,25,277.75,278.65,276.9,278.65,65
20120301|2011-08-25 12:30,25,278.65,279,278.2,278.55,23
20120301|2011-08-26 02:30,26,278.5,281,278.5,280.55,91
20120301|2011-08-26 03:00,26,280.35,280.65,280.35,280.65,20
20120301|2011-08-26 03:30,26,281.25,281.8,281.25,281.45,22
20120301|2011-08-26 04:00,26,281.45,281.65,281.45,281.65,21
20120301|2011-08-26 04:30,26,281.65,281.85,281.65,281.8,13
20120301|2011-08-26 05:00,26,281.65,281.85,281.6,281.6,33
20120301|2011-08-26 05:30,26,281.65,281.65,280.6,280.6,21
20120301|2011-08-26 06:00,26,280.65,280.8,280.6,280.8,20
20120301|2011-08-26 06:30,26,280.8,280.95,280.8,280.95,2
20120301|2011-08-26 07:00,26,280.9,281,279.8,280.25,40
20120301|2011-08-26 07:30,26,280.1,280.3,277.95,278.3,69
20120301|2011-08-26 08:00,26,278.85,280.3,278.85,279.9,99
20120301|2011-08-26 08:30,26,279.9,281,279.7,280.05,94
20120301|2011-08-26 09:00,26,280.15,280.25,278.95,280.25,34
20120301|2011-08-26 09:30,26,279.75,280.55,278.8,279.9,41
20120301|2011-08-26 10:00,26,280.45,281.25,280.15,280.7,50
20120301|2011-08-26 10:30,26,280.6,281.05,280.5,280.85,32
20120301|2011-08-26 11:00,26,281.2,281.6,281.2,281.4,51
20120301|2011-08-26 11:30,26,281.45,282.1,281.4,282,42
20120301|2011-08-26 12:00,26,282.15,282.6,281.2,282.1,33
20120301|2011-08-26 12:30,26,282,282.6,282,282.15,47
20120301|2011-08-29 06:30,29,282,283.8,282,283.55,120
20120301|2011-08-29 07:00,29,283.05,283.5,283,283.5,15
20120301|2011-08-29 07:30,29,283.75,285.4,283.7,285.1,272
20120301|2011-08-29 08:00,29,285.05,286.15,285.05,285.6,46
20120301|2011-08-29 08:30,29,285.9,286.55,285.2,285.7,38
20120301|2011-08-29 09:00,29,285.9,285.95,285,285,15
20120301|2011-08-29 09:30,29,285,285.75,284.8,284.8,16
20120301|2011-08-29 10:00,29,284.95,285.3,284.45,285.3,15
20120301|2011-08-29 10:30,29,285,285.3,285,285.25,40
20120301|2011-08-29 11:00,29,285.2,285.2,284.95,284.95,6
20120301|2011-08-29 11:30,29,285.5,286.15,285,285.9,20
20120301|2011-08-29 12:00,29,286.2,287,286.15,287,15
20120301|2011-08-29 12:30,29,286.7,286.75,286.5,286.7,33
20120301|2011-08-30 02:30,30,287.15,287.55,287.15,287.25,34
20120301|2011-08-30 03:00,30,287.25,288,287.25,287.35,28
20120301|2011-08-30 03:30,30,285.3,286.05,285.3,285.3,16
20120301|2011-08-30 04:30,30,285.5,285.65,285.5,285.6,11
20120301|2011-08-30 05:30,30,285.65,285.65,285.65,285.65,2
20120301|2011-08-30 06:00,30,286.6,286.6,286,286,5
20120301|2011-08-30 06:30,30,285.8,285.8,285.7,285.7,9
20120301|2011-08-30 07:00,30,286.85,287.35,286.65,287.35,11
20120301|2011-08-30 07:30,30,287.5,288.65,286.75,288.3,72
20120301|2011-08-30 08:00,30,288.35,288.75,286.8,286.8,42
20120301|2011-08-30 08:30,30,286.15,286.55,284.05,284.4,101
20120301|2011-08-30 09:00,30,284.15,284.35,282.35,283.3,51
20120301|2011-08-30 09:30,30,284,284.7,283.9,284.15,18
20120301|2011-08-30 10:00,30,283.95,285.2,283.55,285.15,13
20120301|2011-08-30 10:30,30,285.65,287.5,285.35,286,70
20120301|2011-08-30 11:00,30,285.45,286.2,285.45,286,31
20120301|2011-08-30 11:30,30,286,286,285.65,285.65,15
20120301|2011-08-30 12:00,30,287.05,289.25,287.05,289.1,51
20120301|2011-08-30 12:30,30,289.3,289.45,288.7,288.75,80
20120301|2011-08-31 02:30,31,289,289.25,287.55,287.55,11
20120301|2011-08-31 03:30,31,288.6,288.6,288.6,288.6,1
20120301|2011-08-31 05:00,31,288.8,288.8,288,288,3
20120301|2011-08-31 05:30,31,288.5,288.6,288.5,288.6,3
20120301|2011-08-31 06:00,31,288.15,288.3,288.1,288.3,24
20120301|2011-08-31 07:00,31,289.3,289.3,288.25,288.4,25
20120301|2011-08-31 07:30,31,288.45,289.1,287.35,287.8,56
20120301|2011-08-31 08:00,31,287.75,289.9,287.75,289.2,63
20120301|2011-08-31 08:30,31,289.15,290.15,289.05,290.05,73
20120301|2011-08-31 09:00,31,290.15,290.2,289.5,290,45
20120301|2011-08-31 09:30,31,290,290.85,289.45,290.5,57
20120301|2011-08-31 10:00,31,290.65,290.8,290.15,290.15,28
20120301|2011-08-31 10:30,31,290.2,290.25,289.75,289.75,54
20120301|2011-08-31 11:00,31,289.25,290,289.1,289.95,39
20120301|2011-08-31 11:30,31,289.7,290.4,289.65,290.4,34
20120301|2011-08-31 12:00,31,290.2,290.8,290,290.5,69
20120301|2011-08-31 12:30,31,290.25,290.5,289.2,289.2,24
20120301|2011-09-01 02:30,1,289,289,287.35,287.35,24
20120301|2011-09-01 03:00,1,287.45,287.9,287.1,287.6,40
20120301|2011-09-01 03:30,1,288,288,287,287.55,15
20120301|2011-09-01 05:00,1,286.75,286.75,286,286,28
20120301|2011-09-01 05:30,1,285.35,285.35,285.35,285.35,1
20120301|2011-09-01 06:00,1,286,286.4,286,286.4,9
20120301|2011-09-01 06:30,1,287.35,287.35,287.35,287.35,1
20120301|2011-09-01 07:00,1,287.3,289.2,287.3,288.4,38
20120301|2011-09-01 07:30,1,288.5,290.25,288.5,290.05,68
20120301|2011-09-01 08:00,1,290.1,290.25,289.8,290,32
20120301|2011-09-01 08:30,1,289.75,290,289.4,289.95,43
20120301|2011-09-01 09:00,1,289.95,290.35,288.2,289.3,67
20120301|2011-09-01 09:30,1,289.55,291.35,289.55,291.1,33
20120301|2011-09-01 10:00,1,291.05,292.5,290.95,292.3,163
20120301|2011-09-01 10:30,1,292.2,292.8,291.65,292.4,54
20120301|2011-09-01 11:00,1,292.6,292.8,292.3,292.8,28
20120301|2011-09-01 11:30,1,292.8,292.95,292.25,292.25,86
20120301|2011-09-01 12:00,1,292.3,293.1,291.8,291.8,101
20120301|2011-09-01 12:30,1,292.3,292.4,291.5,291.5,22
20120301|2011-09-02 02:30,2,290.45,291.25,290.35,290.35,20
20120301|2011-09-02 03:00,2,291,291,290.95,291,10
20120301|2011-09-02 03:30,2,290.45,290.45,289.85,289.85,4
20120301|2011-09-02 04:30,2,290.05,290.25,289.95,290.25,5
20120301|2011-09-02 05:00,2,290.25,290.25,290.25,290.25,4
20120301|2011-09-02 05:30,2,289.7,289.7,289.65,289.65,6
20120301|2011-09-02 06:00,2,290.05,290.05,289.95,289.95,4
20120301|2011-09-02 06:30,2,291,291.5,291,291.5,13
20120301|2011-09-02 07:00,2,291.5,291.5,289.95,291.15,41
20120301|2011-09-02 07:30,2,291.2,291.2,287.25,287.9,100
20120301|2011-09-02 08:00,2,287.75,288.6,287.2,287.85,26
20120301|2011-09-02 08:30,2,288.2,289.6,287.9,289.6,64
20120301|2011-09-02 09:00,2,289.95,290.5,289.3,289.45,39
20120301|2011-09-02 09:30,2,289.45,290,289.1,290,50
20120301|2011-09-02 10:00,2,290.4,292.5,290.4,291.65,83
20120301|2011-09-02 10:30,2,291.5,291.9,290.65,291.5,22
20120301|2011-09-02 11:00,2,291.4,291.95,290.5,291.95,18
20120301|2011-09-02 11:30,2,291.8,292.35,291.5,292,45
20120301|2011-09-02 12:00,2,292.3,292.45,290.45,290.85,53
20120301|2011-09-02 12:30,2,290.6,290.6,288.25,289,94
20120301|2011-09-06 02:30,6,285,285.75,282.2,284,98
20120301|2011-09-06 03:00,6,284.45,285.7,284.45,285,45
20120301|2011-09-06 03:30,6,284.3,284.3,284.3,284.3,2
20120301|2011-09-06 04:00,6,285.5,285.5,285.5,285.5,8
20120301|2011-09-06 04:30,6,285.6,285.6,283.75,283.75,16
20120301|2011-09-06 05:30,6,283.5,283.5,283,283,32
20120301|2011-09-06 06:00,6,282.5,283.9,282.5,283.55,14
20120301|2011-09-06 06:30,6,284,284,284,284,10
20120301|2011-09-06 07:00,6,282.6,282.6,279.2,280,78
20120301|2011-09-06 07:30,6,279.95,282.2,279.7,281.85,82
20120301|2011-09-06 08:00,6,281.8,282.15,281.45,281.8,31
20120301|2011-09-06 08:30,6,282,283.1,282,282.8,79
20120301|2011-09-06 09:00,6,282.8,282.8,281.55,281.65,24
20120301|2011-09-06 09:30,6,281.65,281.65,280.4,280.8,49
20120301|2011-09-06 10:00,6,280.5,281.2,280.15,281,25
20120301|2011-09-06 10:30,6,281.15,282.45,280.9,282.3,61
20120301|2011-09-06 11:00,6,282.1,284.25,281.95,284.2,48
20120301|2011-09-06 11:30,6,284.15,284.15,283,283.75,21
20120301|2011-09-06 12:00,6,283.75,284,283,283.75,80
20120301|2011-09-06 12:30,6,283.45,284.6,283.4,284.6,54
20120301|2011-09-07 02:30,7,284.35,286,284.35,286,14
20120301|2011-09-07 03:00,7,286,286,286,286,1
20120301|2011-09-07 04:00,7,285.85,286.1,284.55,284.55,7
20120301|2011-09-07 04:30,7,284.8,284.8,284.2,284.2,26
20120301|2011-09-07 05:30,7,284.25,284.25,283.95,283.95,15
20120301|2011-09-07 06:00,7,284.5,284.9,284.5,284.9,4
20120301|2011-09-07 06:30,7,285,285.9,285,285.4,37
20120301|2011-09-07 07:00,7,285.5,286.9,285.5,285.8,38
20120301|2011-09-07 07:30,7,285.85,287.3,285.75,287.2,63
20120301|2011-09-07 08:00,7,287.25,287.85,287.05,287.5,115
20120301|2011-09-07 08:30,7,287.6,287.95,287,287.8,83
20120301|2011-09-07 09:00,7,287.4,287.55,286.4,286.4,62
20120301|2011-09-07 09:30,7,286.1,286.9,286,286.45,39
20120301|2011-09-07 10:00,7,286.15,286.6,286,286,26
20120301|2011-09-07 10:30,7,286.5,286.5,283.05,283.4,139
20120301|2011-09-07 11:00,7,283.55,285.1,283.45,284.75,34
20120301|2011-09-07 11:30,7,285.5,286,285.05,285.45,22
20120301|2011-09-07 12:00,7,285.35,287.55,285.15,287.25,73
20120301|2011-09-07 12:30,7,287.4,287.85,287,287.45,52
20120301|2011-09-08 02:30,8,287.05,287.05,286.1,286.1,16
20120301|2011-09-08 03:00,8,285.5,285.5,285.25,285.5,5
20120301|2011-09-08 03:30,8,284.6,285.3,284.6,285.3,4
20120301|2011-09-08 06:00,8,285.15,285.15,285.15,285.15,3
20120301|2011-09-08 06:30,8,284.4,284.95,284.4,284.95,30
20120301|2011-09-08 07:00,8,285.7,286.35,285.55,285.85,26
20120301|2011-09-08 07:30,8,286.05,287.45,285.75,285.75,56
20120301|2011-09-08 08:00,8,285.85,286.95,284.6,286.95,145
20120301|2011-09-08 08:30,8,286.8,287.35,286,286,65
20120301|2011-09-08 09:00,8,285.8,286.45,285.2,286.15,28
20120301|2011-09-08 09:30,8,286.55,286.6,285.6,285.85,26
20120301|2011-09-08 10:00,8,286.05,286.2,285.35,286,40
20120301|2011-09-08 10:30,8,286.25,286.6,285.85,285.85,21
20120301|2011-09-08 11:00,8,286.1,287,286.1,286.6,48
20120301|2011-09-08 11:30,8,286.85,287.25,286.2,286.2,29
20120301|2011-09-08 12:00,8,286.15,287.25,285.9,286.95,58
20120301|2011-09-08 12:30,8,286.2,286.2,285.5,285.5,15
20120301|2011-09-09 02:30,9,285.45,286,284.5,286,34
20120301|2011-09-09 03:00,9,285.7,285.7,284.9,284.9,14
20120301|2011-09-09 03:30,9,285.3,285.3,285.3,285.3,1
20120301|2011-09-09 04:00,9,285.1,285.15,283.5,283.55,12
20120301|2011-09-09 04:30,9,282.25,282.95,282,282.95,37
20120301|2011-09-09 05:00,9,282.9,283.2,282.9,283.2,4
20120301|2011-09-09 05:30,9,283,283,283,283,6
20120301|2011-09-09 06:00,9,282.75,282.75,282.75,282.75,1
20120301|2011-09-09 06:30,9,282.5,282.5,282.5,282.5,1
20120301|2011-09-09 07:00,9,283.1,284,282.9,282.9,41
20120301|2011-09-09 07:30,9,283,283.25,282.6,282.9,58
20120301|2011-09-09 08:00,9,282.55,282.85,281.7,282.65,141
20120301|2011-09-09 08:30,9,282.65,282.8,281.4,281.6,23
20120301|2011-09-09 09:00,9,282,282.2,279.2,280.3,75
20120301|2011-09-09 09:30,9,280,280,278.25,278.35,70
20120301|2011-09-09 10:00,9,278.2,278.3,271.65,272.85,135
20120301|2011-09-09 10:30,9,272.8,273.55,268.9,273.45,288
20120301|2011-09-09 11:00,9,273.65,274,272.3,272.3,40
20120301|2011-09-09 11:30,9,272.3,273,271.6,272.05,72
20120301|2011-09-09 12:00,9,271.6,273,271.55,272.8,60
20120301|2011-09-09 12:30,9,273.1,273.2,272.35,273,34
20120301|2011-09-12 02:30,12,272.1,272.4,271.5,271.9,27
20120301|2011-09-12 03:00,12,271.25,272.2,271.2,272.2,12
20120301|2011-09-12 04:30,12,272.55,273.25,272.55,273.25,4
20120301|2011-09-12 05:00,12,273.1,273.1,273.1,273.1,1
20120301|2011-09-12 05:30,12,273.7,273.7,273.7,273.7,5
20120301|2011-09-12 06:30,12,274,274.1,274,274,11
20120301|2011-09-12 07:00,12,274.4,274.75,273.35,273.35,25
20120301|2011-09-12 07:30,12,272.25,274.05,271.2,273.75,62
20120301|2011-09-12 08:00,12,273.75,274,272.5,273.5,60
20120301|2011-09-12 08:30,12,273.8,276.5,273.65,276,118
20120301|2011-09-12 09:00,12,276.45,277.6,275.75,276.65,76
20120301|2011-09-12 09:30,12,276.8,276.9,275.25,275.25,68
20120301|2011-09-12 10:00,12,275.5,276.25,275.45,276.25,32
20120301|2011-09-12 10:30,12,276.15,276.25,275.2,275.65,31
20120301|2011-09-12 11:00,12,275.4,275.8,275.35,275.7,11
20120301|2011-09-12 11:30,12,275.05,275.05,273.1,273.25,38
20120301|2011-09-12 12:00,12,273.5,274.05,273.4,274.05,9
20120301|2011-09-12 12:30,12,273.85,274.25,273.65,273.75,20
20120301|2011-09-13 02:30,13,273.95,274.25,273.9,273.9,9
20120301|2011-09-13 03:00,13,273.3,273.3,272.1,272.5,6
20120301|2011-09-13 03:30,13,272.1,272.1,272,272,7
20120301|2011-09-13 04:00,13,272,273.05,272,272.85,11
20120301|2011-09-13 05:00,13,272.75,272.75,272.5,272.5,8
20120301|2011-09-13 05:30,13,273,273,273,273,1
20120301|2011-09-13 06:00,13,273.15,273.15,273.15,273.15,1
20120301|2011-09-13 06:30,13,273.6,273.6,273.6,273.6,8
20120301|2011-09-13 07:00,13,274,274.75,272.8,272.8,18
20120301|2011-09-13 07:30,13,272.55,275.75,272.55,275.1,345
20120301|2011-09-13 08:00,13,275,275.25,274.25,275.15,68
20120301|2011-09-13 08:30,13,275.1,276.7,275.1,275.85,121
20120301|2011-09-13 09:00,13,275.75,276,274.75,275.6,28
20120301|2011-09-13 09:30,13,275.8,275.9,274.7,275.45,24
20120301|2011-09-13 10:00,13,275.4,275.4,273.7,274,41
20120301|2011-09-13 10:30,13,274.75,274.75,274,274,39
20120301|2011-09-13 11:00,13,273.5,273.55,272.5,272.5,57
20120301|2011-09-13 11:30,13,272.5,272.5,270.95,271.45,57
20120301|2011-09-13 12:00,13,271.55,273.45,271.55,272.65,47
20120301|2011-09-13 12:30,13,272.65,272.7,271.9,271.9,33
20120301|2011-09-14 02:30,14,270.5,270.65,270.3,270.5,12
20120301|2011-09-14 03:00,14,270.5,270.75,270.25,270.75,10
20120301|2011-09-14 03:30,14,270.55,270.55,270.55,270.55,2
20120301|2011-09-14 04:00,14,270.7,270.7,270,270,37
20120301|2011-09-14 05:00,14,270.25,270.35,270.15,270.35,3
20120301|2011-09-14 05:30,14,270.9,271,270.8,270.8,11
20120301|2011-09-14 06:30,14,272.1,272.35,271.75,271.75,7
20120301|2011-09-14 07:00,14,271.5,271.5,270.25,271.05,40
20120301|2011-09-14 07:30,14,270.8,271.05,270,270.8,33
20120301|2011-09-14 08:00,14,270.3,271,270.3,271,14
20120301|2011-09-14 08:30,14,271,273.5,271,273.25,44
20120301|2011-09-14 09:00,14,273,273.2,272,272,75
20120301|2011-09-14 09:30,14,272.15,272.35,270.35,270.65,54
20120301|2011-09-14 10:00,14,270.7,272.05,270.4,271.9,58
20120301|2011-09-14 10:30,14,272,272.15,271.35,271.35,28
20120301|2011-09-14 11:00,14,271.4,271.5,271.1,271.1,15
20120301|2011-09-14 11:30,14,271,271,269,269,118
20120301|2011-09-14 12:00,14,268.8,268.8,267.25,268.55,82
20120301|2011-09-14 12:30,14,268.6,268.85,267.5,268.75,49
20120301|2011-09-15 02:30,15,268.1,268.1,267.15,268,15
20120301|2011-09-15 03:00,15,267.5,268.35,267.5,268.35,7
20120301|2011-09-15 03:30,15,268.45,268.65,268.45,268.65,7
20120301|2011-09-15 04:00,15,269.4,269.5,269.4,269.5,2
20120301|2011-09-15 04:30,15,268,268.4,268,268.4,4
20120301|2011-09-15 05:00,15,267.65,267.65,267.45,267.45,6
20120301|2011-09-15 05:30,15,267.1,267.1,267,267,7
20120301|2011-09-15 07:00,15,267.95,269.05,267.95,268.45,38
20120301|2011-09-15 07:30,15,268.5,269.5,267.75,269.5,39
20120301|2011-09-15 08:00,15,269.95,271.25,268.5,268.5,114
20120301|2011-09-15 08:30,15,268.6,270.3,268.45,269.7,67
20120301|2011-09-15 09:00,15,269.7,271.6,269.55,271.6,54
20120301|2011-09-15 09:30,15,271.75,272,269.5,269.5,26
20120301|2011-09-15 10:00,15,269.35,270,269.05,269.25,20
20120301|2011-09-15 10:30,15,268.75,269.05,268.7,269,18
20120301|2011-09-15 11:00,15,269.15,269.35,268.4,268.6,18
20120301|2011-09-15 11:30,15,268.6,269,266.1,266.1,19
20120301|2011-09-15 12:00,15,266.35,266.35,262.9,263.45,136
20120301|2011-09-15 12:30,15,263.45,263.85,263.4,263.4,14
20120301|2011-09-16 02:30,16,264.1,264.1,263.8,264,21
20120301|2011-09-16 03:00,16,264.6,264.6,264.6,264.6,1
20120301|2011-09-16 03:30,16,264.7,264.85,264.4,264.4,20
20120301|2011-09-16 04:00,16,265,265.35,265,265.35,2
20120301|2011-09-16 05:30,16,264.95,264.95,264.8,264.95,4
20120301|2011-09-16 06:30,16,264.7,264.75,263.8,263.8,7
20120301|2011-09-16 07:00,16,264.1,265.2,264.1,264.2,16
20120301|2011-09-16 07:30,16,264,264,262.9,263.15,60
20120301|2011-09-16 08:00,16,263.3,264.5,261.7,264.4,84
20120301|2011-09-16 08:30,16,264.15,264.15,261.8,262,49
20120301|2011-09-16 09:00,16,262,262.25,259.5,259.5,129
20120301|2011-09-16 09:30,16,259.5,260.1,258,259.9,205
20120301|2011-09-16 10:00,16,260.1,261.2,259.3,259.4,74
20120301|2011-09-16 10:30,16,259.05,266,259,264.65,89
20120301|2011-09-16 11:00,16,264.25,267.35,263.6,266.8,88
20120301|2011-09-16 11:30,16,266.4,266.4,265.8,265.8,5
20120301|2011-09-16 12:00,16,265.5,265.65,263.2,263.2,37
20120301|2011-09-16 12:30,16,263.45,263.45,263.1,263.1,8
20120301|2011-09-19 02:30,19,263,263,261.55,261.75,103
20120301|2011-09-19 03:00,19,261.8,262.8,261.8,262.5,107
20120301|2011-09-19 03:30,19,262.5,262.85,262.5,262.5,28
20120301|2011-09-19 04:00,19,262.5,262.8,262.5,262.5,21
20120301|2011-09-19 04:30,19,262.75,262.75,262.5,262.5,134
20120301|2011-09-19 05:00,19,262.5,262.7,262.5,262.7,32
20120301|2011-09-19 05:30,19,262.85,262.85,262.55,262.55,7
20120301|2011-09-19 06:00,19,262.55,263.2,262.5,262.5,37
20120301|2011-09-19 06:30,19,262.5,262.5,262.5,262.5,7
20120301|2011-09-19 07:00,19,262.5,263.6,259.7,260.35,227
20120301|2011-09-19 07:30,19,260.45,261.1,259.35,260.85,143
20120301|2011-09-19 08:00,19,260.7,260.7,259.15,259.35,358
20120301|2011-09-19 08:30,19,259.2,260.5,258.45,260.1,73
20120301|2011-09-19 09:00,19,259.75,264,258.9,262.7,83
20120301|2011-09-19 09:30,19,263.15,263.85,262.65,262.75,100
20120301|2011-09-19 10:00,19,263.3,263.55,262.65,263.55,19
20120301|2011-09-19 10:30,19,263.2,263.3,261.9,263.3,22
20120301|2011-09-19 11:00,19,263.75,266.85,263.75,265.65,59
20120301|2011-09-19 11:30,19,265.4,265.75,264.7,265.75,31
20120301|2011-09-19 12:00,19,264.3,265.25,263.4,265.15,24
20120301|2011-09-19 12:30,19,264.95,265.25,264.7,265.2,43
20120301|2011-09-20 02:30,20,267,267,265.55,266.7,57
20120301|2011-09-20 03:00,20,267.15,267.15,267.15,267.15,2
20120301|2011-09-20 03:30,20,266.65,266.65,266.65,266.65,1
20120301|2011-09-20 04:00,20,266.65,268.65,266.65,268.05,8
20120301|2011-09-20 04:30,20,268.3,268.45,268.05,268.05,11
20120301|2011-09-20 05:00,20,267.8,267.8,267.8,267.8,1
20120301|2011-09-20 05:30,20,267.7,268.1,267.7,268.1,4
20120301|2011-09-20 06:00,20,267.15,267.65,267.15,267.65,2
20120301|2011-09-20 06:30,20,268.3,268.45,268.05,268.05,6
20120301|2011-09-20 07:00,20,267.6,267.6,266.15,266.15,35
20120301|2011-09-20 07:30,20,266.1,266.75,265.25,265.3,52
20120301|2011-09-20 08:00,20,265.55,265.9,264.65,265.9,74
20120301|2011-09-20 08:30,20,265.8,266.55,263.9,264.7,67
20120301|2011-09-20 09:00,20,264.75,266.1,264.75,266,55
20120301|2011-09-20 09:30,20,266,267.55,266,266.75,37
20120301|2011-09-20 10:00,20,265.95,266.05,265,266.05,41
20120301|2011-09-20 10:30,20,265.7,265.8,265.5,265.5,25
20120301|2011-09-20 11:00,20,265.5,265.8,264.85,265.25,113
20120301|2011-09-20 11:30,20,264,264.85,264,264.85,14
20120301|2011-09-20 12:00,20,264.95,265,262.6,263.65,29
20120301|2011-09-20 12:30,20,263.5,263.5,262.7,263.15,21
20120301|2011-09-21 02:30,21,263.1,263.1,261.3,261.75,27
20120301|2011-09-21 03:00,21,261.95,261.95,260.95,261.4,50
20120301|2011-09-21 04:00,21,261.7,261.7,261.55,261.55,10
20120301|2011-09-21 04:30,21,261.9,261.9,261,261.8,9
20120301|2011-09-21 05:30,21,261.75,262.75,261.75,262.4,9
20120301|2011-09-21 06:00,21,262.85,262.85,261.6,261.6,14
20120301|2011-09-21 06:30,21,261.6,261.75,260.8,261.75,29
20120301|2011-09-21 07:00,21,261.6,261.6,259,259.95,203
20120301|2011-09-21 07:30,21,260.6,260.6,258.55,259.6,31
20120301|2011-09-21 08:00,21,259.4,260.35,259.1,260,48
20120301|2011-09-21 08:30,21,260.45,260.5,258,258,105
20120301|2011-09-21 09:00,21,257.9,259.1,255.85,256.7,376
20120301|2011-09-21 09:30,21,256.65,257.25,256.5,257.15,51
20120301|2011-09-21 10:00,21,256.7,256.8,254.9,254.9,99
20120301|2011-09-21 10:30,21,255.5,256,254.9,255.1,123
20120301|2011-09-21 11:00,21,255.3,255.5,254.45,254.7,59
20120301|2011-09-21 11:30,21,254.75,255.05,254.5,255.05,63
20120301|2011-09-21 12:00,21,254.95,255.25,254.8,255.05,59
20120301|2011-09-21 12:30,21,255.05,255.8,255.05,255.8,36
20120301|2011-09-22 02:30,22,253.65,253.75,250.1,250.1,108
20120301|2011-09-22 03:00,22,251.1,251.1,250.6,250.8,12
20120301|2011-09-22 03:30,22,250.3,250.3,249.6,250,52
20120301|2011-09-22 04:00,22,250.9,251.05,250,251,48
20120301|2011-09-22 04:30,22,251,251.2,250,250.95,46
20120301|2011-09-22 05:00,22,250.15,250.5,250.15,250.5,2
20120301|2011-09-22 05:30,22,251,251,250.6,250.6,3
20120301|2011-09-22 06:00,22,250.65,250.65,250,250,29
20120301|2011-09-22 06:30,22,250.15,250.15,248.5,248.5,44
20120301|2011-09-22 07:00,22,248.25,248.7,244.75,245,739
20120301|2011-09-22 07:30,22,245,245,242.7,243.55,515
20120301|2011-09-22 08:00,22,243.55,243.55,238.85,242.25,300
20120301|2011-09-22 08:30,22,242.1,244.05,241.45,243.1,119
20120301|2011-09-22 09:00,22,242.6,243.25,242.2,242.95,47
20120301|2011-09-22 09:30,22,243.25,247.1,243.25,245.5,141
20120301|2011-09-22 10:00,22,245.25,245.25,243.75,243.9,90
20120301|2011-09-22 10:30,22,243.9,245.05,243.7,244.15,49
20120301|2011-09-22 11:00,22,244.35,245.4,244.25,245.35,170
20120301|2011-09-22 11:30,22,245.25,246.05,245.2,246,20
20120301|2011-09-22 12:00,22,244.75,244.75,241.8,242,434
20120301|2011-09-22 12:30,22,242.25,242.5,241.65,242.5,48
20120301|2011-09-23 02:30,23,243,243.7,243,243.7,24
20120301|2011-09-23 03:00,23,243.85,244.55,243.85,244.55,6
20120301|2011-09-23 03:30,23,244.1,244.2,244,244.2,3
20120301|2011-09-23 04:00,23,244.5,245,244.5,245,10
20120301|2011-09-23 04:30,23,244.65,244.65,244.5,244.5,12
20120301|2011-09-23 05:00,23,243.65,244,242.95,242.95,21
20120301|2011-09-23 05:30,23,242.55,242.55,241.65,241.65,26
20120301|2011-09-23 06:00,23,241.9,242,241.7,242,14
20120301|2011-09-23 06:30,23,242,242.05,241.5,241.5,31
20120301|2011-09-23 07:00,23,241.4,241.4,238.6,239.9,233
20120301|2011-09-23 07:30,23,239.65,241.4,237.8,241.4,197
20120301|2011-09-23 08:00,23,242.5,243.1,241.1,241.45,30
20120301|2011-09-23 08:30,23,239.9,242.65,239.85,241.55,58
20120301|2011-09-23 09:00,23,241.55,241.55,239.15,239.15,32
20120301|2011-09-23 09:30,23,239.5,240.4,238.5,239.8,94
20120301|2011-09-23 10:00,23,239.25,240.2,239,240.2,53
20120301|2011-09-23 10:30,23,239.7,239.7,238.75,238.8,30
20120301|2011-09-23 11:00,23,238.6,238.6,235,235.95,469
20120301|2011-09-23 11:30,23,235.5,236.2,234.8,235.35,73
20120301|2011-09-23 12:00,23,235.05,235.7,234.05,234.45,257
20120301|2011-09-23 12:30,23,234.85,237.85,234.85,237.1,48
20120301|2011-09-26 02:30,26,237.3,237.3,235.65,235.75,43
20120301|2011-09-26 03:00,26,236.05,236.7,236.05,236.65,7
20120301|2011-09-26 03:30,26,237.5,239.05,237.1,239.05,45
20120301|2011-09-26 04:00,26,238.1,238.1,237.75,237.9,4
20120301|2011-09-26 04:30,26,236.9,236.9,235.75,236,7
20120301|2011-09-26 05:00,26,236,237.25,236,237.05,7
20120301|2011-09-26 05:30,26,237.4,237.4,237.4,237.4,1
20120301|2011-09-26 06:00,26,238.4,238.4,238.4,238.4,1
20120301|2011-09-26 06:30,26,238.5,238.7,238.5,238.7,8
20120301|2011-09-26 07:00,26,236.65,237.8,236.65,237.8,52
20120301|2011-09-26 07:30,26,238,239.4,237.55,239.4,127
20120301|2011-09-26 08:00,26,239.2,242.3,239.2,241.05,184
20120301|2011-09-26 08:30,26,241,241.45,240.35,240.9,47
20120301|2011-09-26 09:00,26,240.15,240.15,239,240.1,51
20120301|2011-09-26 09:30,26,240,241.3,239.15,240.6,33
20120301|2011-09-26 10:00,26,240.6,241.8,240.3,241.65,95
20120301|2011-09-26 10:30,26,242,243.25,241.75,242.7,68
20120301|2011-09-26 11:00,26,242.7,243,241.7,243,94
20120301|2011-09-26 11:30,26,242.85,243,241.75,241.75,144
20120301|2011-09-26 12:00,26,241.7,241.85,238.5,238.5,44
20120301|2011-09-26 12:30,26,238.7,239.85,238.7,239.6,34
20120301|2011-09-27 02:30,27,240.7,242.6,240.55,241.35,95
20120301|2011-09-27 03:00,27,241.35,241.85,241.3,241.85,98
20120301|2011-09-27 03:30,27,241.65,242.85,241.65,242.4,13
20120301|2011-09-27 04:00,27,242.3,242.95,242.3,242.95,11
20120301|2011-09-27 04:30,27,242.7,242.7,242.65,242.65,6
20120301|2011-09-27 05:00,27,242.55,242.55,242,242.5,5
20120301|2011-09-27 05:30,27,242.5,242.5,242.5,242.5,1
20120301|2011-09-27 06:00,27,242.5,242.6,242.5,242.6,2
20120301|2011-09-27 06:30,27,242.55,246,242.55,245.4,49
20120301|2011-09-27 07:00,27,244.85,246.05,244.8,245.15,103
20120301|2011-09-27 07:30,27,245.6,248.7,244.75,247.45,190
20120301|2011-09-27 08:00,27,247.45,249.5,245.3,247.45,163
20120301|2011-09-27 08:30,27,247.5,247.5,246.6,246.75,51
20120301|2011-09-27 09:00,27,247,247.15,246,246.75,20
20120301|2011-09-27 09:30,27,246.85,247.9,246,247.9,40
20120301|2011-09-27 10:00,27,247.8,247.85,247,247,72
20120301|2011-09-27 10:30,27,246.2,247.1,246.2,247,18
20120301|2011-09-27 11:00,27,247.05,247.4,246.75,246.75,32
20120301|2011-09-27 11:30,27,246.2,246.4,244.85,245,48
20120301|2011-09-27 12:00,27,245.5,245.5,243.75,243.75,38
20120301|2011-09-27 12:30,27,244,244.8,243.85,244.8,9
20120301|2011-09-28 02:30,28,243.55,244.9,243.55,244.8,17
20120301|2011-09-28 03:00,28,244.3,244.3,243.7,243.75,18
20120301|2011-09-28 03:30,28,243.9,244.55,243.9,244.5,5
20120301|2011-09-28 04:00,28,245.35,246.8,245.35,246.8,23
20120301|2011-09-28 04:30,28,246.8,246.8,246.55,246.75,15
20120301|2011-09-28 05:00,28,245.5,245.5,240.55,240.55,32
20120301|2011-09-28 05:30,28,240,240.45,239,240.45,70
20120301|2011-09-28 06:00,28,240.8,240.8,240.8,240.8,1
20120301|2011-09-28 06:30,28,242.35,242.65,241.4,241.4,30
20120301|2011-09-28 07:00,28,241.85,242.5,241.35,241.55,43
20120301|2011-09-28 07:30,28,241.05,241.05,237.75,238.95,69
20120301|2011-09-28 08:00,28,238.9,239.25,236.75,237.6,54
20120301|2011-09-28 08:30,28,237.45,238.8,237.45,238.75,150
20120301|2011-09-28 09:00,28,237.95,238.1,236.95,238.1,86
20120301|2011-09-28 09:30,28,237.95,241,237,239,94
20120301|2011-09-28 10:00,28,238.1,238.95,238.1,238.75,15
20120301|2011-09-28 10:30,28,238.45,239.6,238.1,238.5,42
20120301|2011-09-28 11:00,28,238.1,238.1,237.75,238.1,17
20120301|2011-09-28 11:30,28,238.9,238.9,237.4,237.4,28
20120301|2011-09-28 12:00,28,237.05,237.4,236.35,236.8,182
20120301|2011-09-28 12:30,28,236.6,236.9,236.15,236.5,54
20120301|2011-09-29 02:30,29,236.3,237.3,236,237.15,57
20120301|2011-09-29 03:00,29,236.95,237.15,236.8,237.15,17
20120301|2011-09-29 03:30,29,237.2,237.65,237,237,9
20120301|2011-09-29 04:00,29,237.65,238.55,237.65,238.25,26
20120301|2011-09-29 04:30,29,238.65,238.65,238.2,238.2,4
20120301|2011-09-29 05:00,29,238.2,238.2,238.2,238.2,1
20120301|2011-09-29 05:30,29,238.4,238.4,237.35,237.6,31
20120301|2011-09-29 06:00,29,237.5,237.5,235.65,236.5,40
20120301|2011-09-29 06:30,29,236,236,234.85,234.85,85
20120301|2011-09-29 07:00,29,235,236.4,235,235.95,20
20120301|2011-09-29 07:30,29,236.05,236.8,235.6,236,173
20120301|2011-09-29 08:00,29,235.5,236.75,234.6,236.25,187
20120301|2011-09-29 08:30,29,236.5,236.9,235,235.4,180
20120301|2011-09-29 09:00,29,235.5,236.15,235,235.1,166
20120301|2011-09-29 09:30,29,235,236.1,235,235.15,48
20120301|2011-09-29 10:00,29,235.15,236.85,235,236.85,218
20120301|2011-09-29 10:30,29,236.4,237,235.8,236.6,292
20120301|2011-09-29 11:00,29,236.55,236.8,235.55,235.55,30
20120301|2011-09-29 11:30,29,235.55,235.55,234.4,234.75,100
20120301|2011-09-29 12:00,29,234.5,234.65,233.5,234.4,248
20120301|2011-09-29 12:30,29,234.65,235.1,234,234,89
20120301|2011-09-30 02:30,30,233.95,234.95,233.5,234.75,33
20120301|2011-09-30 03:00,30,234.15,234.45,234.15,234.4,24
20120301|2011-09-30 03:30,30,234.2,234.2,234.2,234.2,24
20120301|2011-09-30 04:00,30,234.2,234.25,234.2,234.25,25
20120301|2011-09-30 04:30,30,234.25,234.4,234.2,234.2,22
20120301|2011-09-30 05:00,30,234.4,234.5,234.2,234.5,7
20120301|2011-09-30 05:30,30,234.95,235,234.8,235,24
20120301|2011-09-30 06:00,30,234.5,234.5,232.5,232.5,148
20120301|2011-09-30 06:30,30,232.55,232.6,232.5,232.5,14
20120301|2011-09-30 07:00,30,232.5,232.75,232,232.05,198
20120301|2011-09-30 07:30,30,232.25,233.5,232,232.2,156
20120301|2011-09-30 08:00,30,232.05,236.85,231.9,235.15,154
20120301|2011-09-30 08:30,30,235,235.05,233.3,234.85,82
20120301|2011-09-30 09:00,30,234.55,235.6,234.2,235.55,38
20120301|2011-09-30 09:30,30,235.45,235.55,235.05,235.05,19
20120301|2011-09-30 10:00,30,235.05,235.7,235.05,235.65,48
20120301|2011-09-30 10:30,30,235.55,235.7,234.8,234.8,28
20120301|2011-09-30 11:00,30,235.3,236.25,234.7,235.05,359
20120301|2011-09-30 11:30,30,235.05,235.6,234.25,234.25,97
20120301|2011-09-30 12:00,30,234.2,234.2,231.8,232.1,214
20120301|2011-09-30 12:30,30,232.3,232.65,231.9,231.9,67
20120301|2011-10-03 02:30,3,231.95,232.05,230.55,230.7,102
20120301|2011-10-03 03:00,3,230.85,230.85,230.05,230.75,39
20120301|2011-10-03 03:30,3,230.75,230.9,230.75,230.9,2
20120301|2011-10-03 04:00,3,230.6,230.8,230.4,230.55,7
20120301|2011-10-03 04:30,3,230.7,230.85,229.45,229.45,124
20120301|2011-10-03 05:00,3,229.45,229.95,229.4,229.85,16
20120301|2011-10-03 05:30,3,230.1,231,230.1,230.4,24
20120301|2011-10-03 06:00,3,230.4,230.6,230.15,230.25,10
20120301|2011-10-03 06:30,3,230.2,230.2,229.75,230,6
20120301|2011-10-03 07:00,3,229.3,229.3,227.55,227.6,273
20120301|2011-10-03 07:30,3,227.5,229.25,226.6,228.65,225
20120301|2011-10-03 08:00,3,228.25,229.05,226.65,227.3,81
20120301|2011-10-03 08:30,3,227.25,227.25,223.25,223.25,138
20120301|2011-10-03 09:00,3,223.6,225.5,223.15,225.5,68
20120301|2011-10-03 09:30,3,225.1,226.1,224.5,226.1,87
20120301|2011-10-03 10:00,3,225.65,228.4,225.15,227.65,127
20120301|2011-10-03 10:30,3,227.5,228,225.9,227.85,58
20120301|2011-10-03 11:00,3,228.4,228.6,226.4,227,35
20120301|2011-10-03 11:30,3,227.1,227.1,225.5,225.5,14
20120301|2011-10-03 12:00,3,225.8,227.4,225.2,227.05,70
20120301|2011-10-03 12:30,3,226.85,228,226.3,228,39
20120301|2011-10-04 02:30,4,227,228,225.3,225.3,80
20120301|2011-10-04 03:00,4,225.3,225.7,224.9,225.7,36
20120301|2011-10-04 03:30,4,225.45,225.75,225.45,225.75,44
20120301|2011-10-04 04:00,4,226.1,227.2,226.1,227.2,9
20120301|2011-10-04 04:30,4,226.1,227.4,226.1,227.4,4
20120301|2011-10-04 05:00,4,227.1,227.1,227.1,227.1,2
20120301|2011-10-04 05:30,4,225.3,225.7,225.3,225.7,3
20120301|2011-10-04 06:00,4,225.1,225.1,225.1,225.1,1
20120301|2011-10-04 06:30,4,225.95,226,225.4,225.4,4
20120301|2011-10-04 07:00,4,225.25,227.05,225.25,226.15,65
20120301|2011-10-04 07:30,4,226.1,229.05,226.05,228.05,69
20120301|2011-10-04 08:00,4,227.85,228.05,227.15,227.15,103
20120301|2011-10-04 08:30,4,227.45,227.6,226.15,226.15,70
20120301|2011-10-04 09:00,4,226.65,229.3,226.05,229.3,89
20120301|2011-10-04 09:30,4,229.35,230.25,229.25,230.15,159
20120301|2011-10-04 10:00,4,230,231.25,229.7,229.8,46
20120301|2011-10-04 10:30,4,229.5,231.35,229.45,230.5,23
20120301|2011-10-04 11:00,4,230.8,232.3,230.65,232.3,90
20120301|2011-10-04 11:30,4,232.5,233,231.75,232,68
20120301|2011-10-04 12:00,4,231.9,231.9,228.8,229.05,23
20120301|2011-10-04 12:30,4,229.3,229.3,229.3,229.3,2
20120301|2011-10-05 02:30,5,230.35,232,230.35,231.45,45
20120301|2011-10-05 03:30,5,232.65,232.85,232.65,232.65,4
20120301|2011-10-05 04:00,5,232.55,235,232.55,234.1,24
20120301|2011-10-05 04:30,5,234.5,234.5,234,234,40
20120301|2011-10-05 05:00,5,234,234,233.85,234,3
20120301|2011-10-05 05:30,5,233.8,233.8,233.8,233.8,1
20120301|2011-10-05 06:00,5,233.75,233.8,233.75,233.75,15
20120301|2011-10-05 06:30,5,233.75,233.75,233.25,233.25,15
20120301|2011-10-05 07:00,5,232.95,233.15,232.55,232.9,23
20120301|2011-10-05 07:30,5,232,232.55,231.15,232.5,33
20120301|2011-10-05 08:00,5,232,233.85,232,233.55,17
20120301|2011-10-05 08:30,5,233.3,233.3,232,232,30
20120301|2011-10-05 09:00,5,233.2,233.35,232.6,232.6,5
20120301|2011-10-05 09:30,5,232.75,232.75,229.65,230.3,66
20120301|2011-10-05 10:00,5,230.1,231.65,230.1,230.65,41
20120301|2011-10-05 10:30,5,230.75,231.15,230.65,231.15,8
20120301|2011-10-05 11:00,5,231.3,231.8,231.3,231.75,3
20120301|2011-10-05 11:30,5,231.5,231.5,230.7,230.8,35
20120301|2011-10-05 12:00,5,230.55,231.1,230.5,231.1,34
20120301|2011-10-05 12:30,5,231.2,232.5,231.2,232.35,81
20120301|2011-10-06 02:30,6,231.45,232.3,231.45,232.2,86
20120301|2011-10-06 03:00,6,232.5,235,232.5,235,161
20120301|2011-10-06 03:30,6,235.1,236.5,235.1,235.7,30
20120301|2011-10-06 04:00,6,235.85,236.25,235.85,236,44
20120301|2011-10-06 04:30,6,236,236,235.55,235.55,15
20120301|2011-10-06 05:00,6,235.55,235.65,235.5,235.5,13
20120301|2011-10-06 05:30,6,235.5,235.6,235.3,235.3,55
20120301|2011-10-06 06:00,6,235.55,235.55,235.55,235.55,1
20120301|2011-10-06 06:30,6,235.3,235.35,234.25,234.25,7
20120301|2011-10-06 07:00,6,234.9,234.9,233.75,233.75,24
20120301|2011-10-06 07:30,6,233.75,234.95,233.75,234.5,22
20120301|2011-10-06 08:00,6,234.6,234.75,234.4,234.75,37
20120301|2011-10-06 08:30,6,234.95,237.85,234.95,235.75,61
20120301|2011-10-06 09:00,6,235.95,237.15,235.9,237,38
20120301|2011-10-06 09:30,6,237.75,238.1,236.5,236.7,90
20120301|2011-10-06 10:00,6,236.8,237,236.1,236.2,29
20120301|2011-10-06 10:30,6,236.05,236.8,235.65,236.65,23
20120301|2011-10-06 11:00,6,236.65,236.65,234.75,236.25,50
20120301|2011-10-06 11:30,6,236.65,237.5,236.65,237,33
20120301|2011-10-06 12:00,6,237.5,239.25,237.25,237.65,72
20120301|2011-10-06 12:30,6,238.15,239.1,238.15,239.1,66
20120301|2011-10-07 02:30,7,238.95,239.15,238.65,238.8,62
20120301|2011-10-07 03:00,7,238.65,238.75,238.65,238.65,33
20120301|2011-10-07 03:30,7,238.55,238.55,237.4,237.4,37
20120301|2011-10-07 04:00,7,237.5,237.5,237.1,237.1,5
20120301|2011-10-07 04:30,7,237,237.1,236.9,236.9,22
20120301|2011-10-07 05:00,7,236.7,236.7,235.9,236,14
20120301|2011-10-07 05:30,7,236,236.4,235.75,236.3,26
20120301|2011-10-07 06:00,7,236.2,236.45,235.75,235.75,27
20120301|2011-10-07 06:30,7,235.7,235.7,234.95,235.7,57
20120301|2011-10-07 07:00,7,235.55,235.55,235.55,235.55,3
20120301|2011-10-07 07:30,7,236.75,238.65,236.6,238.35,22
20120301|2011-10-07 08:00,7,239,239,236.35,236.6,30
20120301|2011-10-07 08:30,7,236.3,236.55,234.5,234.85,76
20120301|2011-10-07 09:00,7,235.25,236.85,235.25,236.85,17
20120301|2011-10-07 09:30,7,236.65,236.65,235.6,235.6,14
20120301|2011-10-07 10:00,7,235.4,235.4,232.35,232.35,311
20120301|2011-10-07 10:30,7,232.9,233.05,231.6,232.25,43
20120301|2011-10-07 11:00,7,232.35,233.05,231.7,232.55,34
20120301|2011-10-07 11:30,7,232.55,232.55,230.9,230.9,37
20120301|2011-10-07 12:00,7,230.85,230.85,227.25,227.85,230
20120301|2011-10-07 12:30,7,228.3,230,228.3,228.8,35
20120301|2011-10-10 02:30,10,228.35,230.45,228.35,228.6,96
20120301|2011-10-10 03:00,10,229,229.2,228.7,229.2,18
20120301|2011-10-10 03:30,10,229.65,229.65,229.4,229.5,44
20120301|2011-10-10 04:00,10,229.6,229.6,229.45,229.45,6
20120301|2011-10-10 04:30,10,229.4,229.65,229.4,229.65,18
20120301|2011-10-10 05:00,10,229.65,229.65,229.65,229.65,7
20120301|2011-10-10 05:30,10,230.05,230.05,230.05,230.05,3
20120301|2011-10-10 06:00,10,229.6,229.6,229.4,229.55,31
20120301|2011-10-10 06:30,10,229.55,229.55,228.75,228.75,31
20120301|2011-10-10 07:00,10,229.1,230.4,228.5,230.35,8
20120301|2011-10-10 07:30,10,232.75,232.8,231.25,232,64
20120301|2011-10-10 08:00,10,232,232.2,231,231.6,55
20120301|2011-10-10 08:30,10,231.65,232,230.95,232,87
20120301|2011-10-10 09:00,10,232,234.85,231.95,234.4,102
20120301|2011-10-10 09:30,10,233.5,234,232.5,233.3,13
20120301|2011-10-10 10:00,10,233.4,233.4,232,232.1,30
20120301|2011-10-10 10:30,10,231.7,233.15,231.7,233.15,16
20120301|2011-10-10 11:00,10,232.45,232.45,231.6,231.6,27
20120301|2011-10-10 11:30,10,231.7,231.7,230.75,230.75,60
20120301|2011-10-10 12:00,10,229.9,229.9,229.75,229.8,29
20120301|2011-10-10 12:30,10,229.8,229.8,229.25,229.55,12
20120301|2011-10-11 02:30,11,230,230.45,229,230,68
20120301|2011-10-11 03:00,11,229,229,228.5,228.5,14
20120301|2011-10-11 03:30,11,228.15,228.2,227.95,228.2,38
20120301|2011-10-11 04:00,11,228.25,228.25,228.1,228.15,20
20120301|2011-10-11 04:30,11,228.3,228.7,228.3,228.7,14
20120301|2011-10-11 05:00,11,228.8,228.9,228.4,228.9,9
20120301|2011-10-11 05:30,11,229.6,229.6,229.55,229.55,2
20120301|2011-10-11 06:00,11,229.1,229.1,229.1,229.1,1
20120301|2011-10-11 06:30,11,229.5,230,229.5,230,4
20120301|2011-10-11 07:00,11,230.5,231.2,229.9,230.75,26
20120301|2011-10-11 07:30,11,230.9,230.95,227.85,228.7,139
20120301|2011-10-11 08:00,11,229,229.2,228.15,228.95,56
20120301|2011-10-11 08:30,11,228.65,228.65,226.7,227.3,153
20120301|2011-10-11 09:00,11,227.3,227.75,227,227.75,22
20120301|2011-10-11 09:30,11,227.8,227.8,225.1,225.1,195
20120301|2011-10-11 10:00,11,225.2,226.4,225.1,226.4,84
20120301|2011-10-11 10:30,11,226.25,226.4,225.9,225.9,186
20120301|2011-10-11 11:00,11,225.9,229.6,225.65,228.85,277
20120301|2011-10-11 11:30,11,228.85,229.2,228.75,229.15,64
20120301|2011-10-11 12:00,11,228.1,228.85,226.6,227,76
20120301|2011-10-11 12:30,11,227,227.85,227,227.5,27
20120301|2011-10-12 02:30,12,227.95,229,227.2,229,97
20120301|2011-10-12 03:00,12,228.9,229.1,228.9,229.1,8
20120301|2011-10-12 03:30,12,229.25,229.25,229.25,229.25,1
20120301|2011-10-12 04:00,12,229.75,230,229.75,230,8
20120301|2011-10-12 04:30,12,229.1,229.8,229.1,229.8,9
20120301|2011-10-12 05:00,12,229.75,230.3,229.75,230,20
20120301|2011-10-12 05:30,12,229.65,229.65,229.65,229.65,2
20120301|2011-10-12 06:00,12,229.85,230,229.85,230,3
20120301|2011-10-12 06:30,12,230,230.1,229.8,229.8,5
20120301|2011-10-12 07:00,12,230,231.4,229.75,230.6,55
20120301|2011-10-12 07:30,12,230.45,230.6,230.05,230.45,88
20120301|2011-10-12 08:00,12,230.25,230.25,229.4,229.6,89
20120301|2011-10-12 08:30,12,229.6,230,229.3,230,18
20120301|2011-10-12 09:00,12,230.4,234.7,230.4,232.85,76
20120301|2011-10-12 09:30,12,233,233.25,231.5,232,53
20120301|2011-10-12 10:00,12,232.15,234,232.15,234,61
20120301|2011-10-12 10:30,12,234,234,232.5,232.5,44
20120301|2011-10-12 11:00,12,232.3,232.3,231.1,231.3,15
20120301|2011-10-12 11:30,12,231.5,232.5,231.5,231.85,11
20120301|2011-10-12 12:00,12,232.5,233.8,231.4,233.8,129
20120301|2011-10-12 12:30,12,233.8,234.9,233.65,234.3,71
20120301|2011-10-13 02:30,13,234,234.65,233.85,234.2,73
20120301|2011-10-13 03:00,13,234.2,234.2,232.5,233.05,138
20120301|2011-10-13 03:30,13,232.8,233,232.45,232.7,99
20120301|2011-10-13 04:00,13,232.75,232.75,232.75,232.75,1
20120301|2011-10-13 04:30,13,232.5,232.8,232.5,232.55,25
20120301|2011-10-13 05:00,13,232.75,232.75,232.75,232.75,14
20120301|2011-10-13 05:30,13,232.7,232.7,231.75,232.15,49
20120301|2011-10-13 06:00,13,232.05,232.05,231.75,231.75,6
20120301|2011-10-13 06:30,13,232,232.75,231.85,232.55,25
20120301|2011-10-13 07:00,13,232.55,232.55,231.7,231.85,13
20120301|2011-10-13 07:30,13,232.65,233.75,232.6,233.75,77
20120301|2011-10-13 08:00,13,234,234.3,233.5,233.5,36
20120301|2011-10-13 08:30,13,233.25,234.15,233.15,233.95,41
20120301|2011-10-13 09:00,13,233.7,237,232.95,237,56
20120301|2011-10-13 09:30,13,236.45,238.9,236,237.05,171
20120301|2011-10-13 10:00,13,237,238,236.95,237,22
20120301|2011-10-13 10:30,13,236.65,237.5,236.65,237.1,33
20120301|2011-10-13 11:00,13,237.1,237.7,236.95,237.4,25
20120301|2011-10-13 11:30,13,237.1,240.25,237,239.9,199
20120301|2011-10-13 12:00,13,239.7,243.5,239.7,240.05,177
20120301|2011-10-13 12:30,13,240,241,240,240.8,39
20120301|2011-10-14 02:30,14,240.3,240.5,240,240.5,21
20120301|2011-10-14 03:00,14,242,242.5,240.65,240.7,12
20120301|2011-10-14 03:30,14,240.95,241,240.95,241,4
20120301|2011-10-14 04:00,14,240.4,240.85,240.4,240.85,8
20120301|2011-10-14 05:00,14,240.95,240.95,240.75,240.75,4
20120301|2011-10-14 06:00,14,240.7,241.2,240.4,240.95,17
20120301|2011-10-14 06:30,14,240.7,240.7,240.5,240.5,9
20120301|2011-10-14 07:00,14,240.4,240.85,238.6,238.6,43
20120301|2011-10-14 07:30,14,238.7,241.05,237.75,240.7,73
20120301|2011-10-14 08:00,14,241.2,243.95,240.85,242.5,78
20120301|2011-10-14 08:30,14,242.25,242.65,241.9,242.6,44
20120301|2011-10-14 09:00,14,242.9,243.5,242.5,243.5,17
20120301|2011-10-14 09:30,14,243.5,243.9,242.5,242.75,42
20120301|2011-10-14 10:00,14,243,244.25,243,243.65,90
20120301|2011-10-14 10:30,14,243.45,244.25,243.35,244,54
20120301|2011-10-14 11:00,14,243.95,244,243.25,243.25,27
20120301|2011-10-14 11:30,14,243.7,244.75,243.65,244.75,68
20120301|2011-10-14 12:00,14,243.6,243.9,242.15,243.15,147
20120301|2011-10-14 12:30,14,243.1,243.1,242.45,242.45,48
20120301|2011-10-17 02:30,17,242.9,245,242.75,244.55,63
20120301|2011-10-17 03:00,17,245,246.25,244.95,246.2,99
20120301|2011-10-17 03:30,17,246.3,246.45,246.3,246.45,4
20120301|2011-10-17 04:00,17,246.25,246.25,245.15,245.15,7
20120301|2011-10-17 04:30,17,245.05,245.05,244.45,244.45,4
20120301|2011-10-17 05:00,17,243.5,243.65,243.25,243.65,5
20120301|2011-10-17 06:00,17,243.45,243.45,242.8,242.8,10
20120301|2011-10-17 06:30,17,242.8,243.5,242.8,243.5,18
20120301|2011-10-17 07:00,17,243.1,243.3,241.65,242,27
20120301|2011-10-17 07:30,17,242.5,242.5,240,242.05,136
20120301|2011-10-17 08:00,17,241.15,241.15,234.9,236.1,136
20120301|2011-10-17 08:30,17,236.35,236.35,233.7,234.65,246
20120301|2011-10-17 09:00,17,234.5,235.3,231.55,231.55,122
20120301|2011-10-17 09:30,17,232,234.1,231.75,234.1,51
20120301|2011-10-17 10:00,17,234.05,235.15,234.05,234.55,68
20120301|2011-10-17 10:30,17,234.85,235.45,234.75,234.95,102
20120301|2011-10-17 11:00,17,234.8,235.05,234.55,235.05,76
20120301|2011-10-17 11:30,17,234.55,235.7,234.55,235.7,29
20120301|2011-10-17 12:00,17,235.5,237.35,235.25,237.25,81
20120301|2011-10-17 12:30,17,236.65,237.5,236.4,237.4,25
20120301|2011-10-18 02:30,18,235.8,235.95,234.95,235.6,16
20120301|2011-10-18 03:00,18,235.5,235.5,234.85,234.85,2
20120301|2011-10-18 03:30,18,234.75,234.75,233.9,233.9,23
20120301|2011-10-18 04:30,18,234.8,234.8,234.8,234.8,2
20120301|2011-10-18 05:00,18,235,235.2,234.95,235,13
20120301|2011-10-18 05:30,18,235.6,235.6,235.3,235.3,13
20120301|2011-10-18 06:00,18,235.6,235.6,235.3,235.5,8
20120301|2011-10-18 06:30,18,236,236.15,235.1,235.4,17
20120301|2011-10-18 07:00,18,235,235,234,234.25,18
20120301|2011-10-18 07:30,18,234.35,236.2,233.25,235.55,29
20120301|2011-10-18 08:00,18,235.35,238.5,235.05,236.25,64
20120301|2011-10-18 08:30,18,235.35,235.5,233.5,233.5,33
20120301|2011-10-18 09:00,18,234.2,235,232.75,235,43
20120301|2011-10-18 09:30,18,235.1,236.5,235.1,236.35,48
20120301|2011-10-18 10:00,18,236.75,238,236.75,237.75,40
20120301|2011-10-18 10:30,18,237.75,239.1,237.75,238.7,34
20120301|2011-10-18 11:00,18,238.7,239,236.85,237,11
20120301|2011-10-18 11:30,18,236.5,236.8,236.5,236.8,2
20120301|2011-10-18 12:00,18,237.8,237.8,233.75,234.6,62
20120301|2011-10-18 12:30,18,234.35,234.35,233.5,233.5,21
20120301|2011-10-19 02:30,19,234.65,236.9,234,236.85,101
20120301|2011-10-19 03:30,19,236.3,236.4,235.6,235.65,16
20120301|2011-10-19 04:00,19,236,238,236,238,35
20120301|2011-10-19 04:30,19,238,238,237.6,237.65,4
20120301|2011-10-19 05:00,19,238.45,238.45,238.45,238.45,1
20120301|2011-10-19 05:30,19,238.4,239.85,238.35,239.85,28
20120301|2011-10-19 06:00,19,239.05,239.6,238.9,238.9,20
20120301|2011-10-19 06:30,19,238.8,239.4,238.8,239,21
20120301|2011-10-19 07:00,19,239,239.7,238.25,238.35,35
20120301|2011-10-19 07:30,19,239.3,242,239.05,241.35,134
20120301|2011-10-19 08:00,19,241.5,242,240.25,240.3,52
20120301|2011-10-19 08:30,19,240.3,240.5,238,238,61
20120301|2011-10-19 09:00,19,238.55,239.3,237.8,239.3,22
20120301|2011-10-19 09:30,19,240.25,240.5,239.5,240.5,17
20120301|2011-10-19 10:00,19,240.1,240.5,239.8,240.5,28
20120301|2011-10-19 10:30,19,240.6,241.05,239.75,239.75,53
20120301|2011-10-19 11:00,19,239.35,240.1,239,239,13
20120301|2011-10-19 11:30,19,238.9,240,238.9,240,30
20120301|2011-10-19 12:00,19,239.2,239.3,238.2,239.15,46
20120301|2011-10-19 12:30,19,239.1,240,238.7,239,40
20120301|2011-10-20 02:30,20,236.75,237.5,236.2,236.55,72
20120301|2011-10-20 03:00,20,236.2,237.6,236.2,237.3,22
20120301|2011-10-20 03:30,20,237,237,236.3,236.3,4
20120301|2011-10-20 04:00,20,236,236.1,235.35,236,21
20120301|2011-10-20 04:30,20,237,237.8,237,237.8,13
20120301|2011-10-20 05:00,20,238.05,238.25,237.7,237.8,25
20120301|2011-10-20 05:30,20,237.8,237.9,237.6,237.6,6
20120301|2011-10-20 06:00,20,237.4,237.4,236.6,237.25,27
20120301|2011-10-20 06:30,20,237.5,238.5,237,238.5,10
20120301|2011-10-20 07:00,20,238.4,238.8,238,238.25,35
20120301|2011-10-20 07:30,20,237.6,238.5,236.5,238.5,34
20120301|2011-10-20 08:00,20,238.6,239.8,236.65,238.3,76
20120301|2011-10-20 08:30,20,238.9,239.1,237.35,237.9,34
20120301|2011-10-20 09:00,20,238.2,238.25,236.85,237.95,40
20120301|2011-10-20 09:30,20,237.5,238.4,236.4,236.4,43
20120301|2011-10-20 10:00,20,236.4,236.4,234.5,236,221
20120301|2011-10-20 10:30,20,235.9,236.75,235.25,235.75,43
20120301|2011-10-20 11:00,20,235.25,235.25,233,233.2,110
20120301|2011-10-20 11:30,20,233.45,234.6,233.45,234.6,37
20120301|2011-10-20 12:00,20,234.3,235,233.95,234.55,35
20120301|2011-10-20 12:30,20,234.5,235.95,234.5,235.95,49
20120301|2011-10-21 02:30,21,235.55,238.7,235.55,238.7,71
20120301|2011-10-21 03:00,21,238,238,237.7,237.7,8
20120301|2011-10-21 03:30,21,238.15,239,238.05,239,26
20120301|2011-10-21 04:00,21,239,240.5,239,240.5,78
20120301|2011-10-21 04:30,21,240,241.5,239.95,240.9,46
20120301|2011-10-21 05:00,21,240.45,240.6,239.95,239.95,36
20120301|2011-10-21 05:30,21,239.85,240.7,239.8,240.6,54
20120301|2011-10-21 06:00,21,240.45,240.45,240,240.2,5
20120301|2011-10-21 06:30,21,240.3,240.4,240.15,240.4,17
20120301|2011-10-21 07:00,21,241.4,242.5,240.85,242.5,73
20120301|2011-10-21 07:30,21,242.5,245,242.25,244.4,197
20120301|2011-10-21 08:00,21,244.4,248.75,244.05,247.85,249
20120301|2011-10-21 08:30,21,247.65,249.15,246.95,247.75,284
20120301|2011-10-21 09:00,21,247.55,248.45,246.35,246.35,143
20120301|2011-10-21 09:30,21,246.35,246.8,245.3,246.75,146
20120301|2011-10-21 10:00,21,246.9,247.5,246,246.75,74
20120301|2011-10-21 10:30,21,247,248.9,246.95,247.4,86
20120301|2011-10-21 11:00,21,246.45,247.1,245.65,245.65,66
20120301|2011-10-21 11:30,21,246,247.65,245.95,247.15,34
20120301|2011-10-21 12:00,21,246,248,245.5,247.5,102
20120301|2011-10-21 12:30,21,247.8,249,247.45,248.05,56
20120301|2011-10-24 02:30,24,247.5,249,247.5,248.95,62
20120301|2011-10-24 03:00,24,248.6,249,248.55,249,18
20120301|2011-10-24 03:30,24,248.65,248.65,248.45,248.45,22
20120301|2011-10-24 04:00,24,247.8,247.9,247.7,247.75,14
20120301|2011-10-24 04:30,24,248,248,247.65,247.7,28
20120301|2011-10-24 05:00,24,247.9,247.9,247.45,247.45,15
20120301|2011-10-24 05:30,24,247.55,247.55,246.95,247.2,10
20120301|2011-10-24 06:00,24,247.55,247.65,247,247,15
20120301|2011-10-24 06:30,24,247,247.05,246.8,247.05,13
20120301|2011-10-24 07:00,24,246.4,248.25,245.95,246.45,83
20120301|2011-10-24 07:30,24,246.8,249.8,246.75,249.3,73
20120301|2011-10-24 08:00,24,249.1,249.5,246.8,249,119
20120301|2011-10-24 08:30,24,249.1,252,249.1,251.4,124
20120301|2011-10-24 09:00,24,251.75,252.7,251.1,252.35,126
20120301|2011-10-24 09:30,24,252.5,253,251.75,252.5,93
20120301|2011-10-24 10:00,24,252.55,254,252.5,253.2,118
20120301|2011-10-24 10:30,24,253.35,253.55,252.85,253.45,30
20120301|2011-10-24 11:00,24,253.45,253.5,251.35,251.7,62
20120301|2011-10-24 11:30,24,251.6,252.8,251.4,251.9,50
20120301|2011-10-24 12:00,24,251.8,253.8,251.8,253.6,87
20120301|2011-10-24 12:30,24,254,254.35,253.55,254.1,36
20120301|2011-10-25 02:30,25,254.3,255,253.05,254,39
20120301|2011-10-25 03:00,25,254,254,251.9,251.95,61
20120301|2011-10-25 03:30,25,251.75,252.4,251.5,252.25,20
20120301|2011-10-25 04:00,25,251.2,251.2,250.1,250.1,32
20120301|2011-10-25 04:30,25,251.15,251.5,251.15,251.5,3
20120301|2011-10-25 05:30,25,251.2,251.2,251.2,251.2,1
20120301|2011-10-25 06:00,25,251.8,251.8,251,251.35,23
20120301|2011-10-25 06:30,25,250.6,250.6,250,250.6,23
20120301|2011-10-25 07:00,25,251.5,251.5,250.3,251.25,57
20120301|2011-10-25 07:30,25,251.5,252.35,250.5,251.3,74
20120301|2011-10-25 08:00,25,251.2,251.75,249.5,249.5,107
20120301|2011-10-25 08:30,25,249.3,252.05,246.3,250.45,1128
20120301|2011-10-25 09:00,25,249.5,249.7,248,248.6,60
20120301|2011-10-25 09:30,25,248.2,249.45,247.5,247.5,83
20120301|2011-10-25 10:00,25,247.5,248,242.1,242.95,236
20120301|2011-10-25 10:30,25,242.95,242.95,239.8,241.4,126
20120301|2011-10-25 11:00,25,241.1,243.05,240.85,241.65,97
20120301|2011-10-25 11:30,25,241.4,241.4,240.7,241,20
20120301|2011-10-25 12:00,25,240.8,241.5,239.6,240.05,100
20120301|2011-10-25 12:30,25,239.95,240.25,239,239.25,56
20120301|2011-10-26 02:30,26,240,242.5,240,241.2,41
20120301|2011-10-26 03:00,26,241.9,242.5,241.2,241.2,33
20120301|2011-10-26 03:30,26,240.75,241.6,240.75,241.6,4
20120301|2011-10-26 04:00,26,241.1,241.85,241.1,241.85,3
20120301|2011-10-26 04:30,26,242,242.2,242,242,17
20120301|2011-10-26 05:00,26,242,242.25,242,242,25
20120301|2011-10-26 05:30,26,242,242.25,242,242.25,22
20120301|2011-10-26 06:00,26,242.4,242.5,241.9,242.5,15
20120301|2011-10-26 06:30,26,242.55,243.1,242.55,243.1,5
20120301|2011-10-26 07:00,26,242.5,242.95,241.5,241.5,24
20120301|2011-10-26 07:30,26,242.35,243.5,241.5,242,51
20120301|2011-10-26 08:00,26,242.05,243.5,241.9,243,72
20120301|2011-10-26 08:30,26,243,243,241.1,241.75,76
20120301|2011-10-26 09:00,26,241.6,241.8,239.4,239.7,376
20120301|2011-10-26 09:30,26,239.8,240.25,238.7,239.1,129
20120301|2011-10-26 10:00,26,238.8,239.35,238.55,239.35,51
20120301|2011-10-26 10:30,26,239.8,240.65,239.8,240.65,3
20120301|2011-10-26 11:00,26,239.85,239.85,239.45,239.65,20
20120301|2011-10-26 11:30,26,239.75,239.75,239.45,239.65,25
20120301|2011-10-26 12:00,26,239.4,239.5,235.1,236.7,196
20120301|2011-10-26 12:30,26,236.85,236.95,235.25,235.55,66
20120301|2011-10-27 02:30,27,238.9,239.9,238.3,239.45,66
20120301|2011-10-27 03:00,27,239.9,241.75,239.9,241.75,43
20120301|2011-10-27 03:30,27,241.9,242,240.8,240.8,27
20120301|2011-10-27 04:00,27,241.15,241.2,240.8,240.8,7
20120301|2011-10-27 04:30,27,241.15,241.4,241.15,241.2,11
20120301|2011-10-27 05:00,27,241.1,243.9,240.95,243.35,50
20120301|2011-10-27 05:30,27,243.25,243.25,242.5,242.5,4
20120301|2011-10-27 06:00,27,242.25,242.25,241.5,241.6,13
20120301|2011-10-27 06:30,27,241.55,241.6,241.55,241.6,4
20120301|2011-10-27 07:00,27,242.55,242.55,241.75,242,21
20120301|2011-10-27 07:30,27,242.05,242.45,239.2,240.8,157
20120301|2011-10-27 08:00,27,241.15,242,240.05,240.45,67
20120301|2011-10-27 08:30,27,240.45,240.6,239.6,239.65,63
20120301|2011-10-27 09:00,27,238.8,241.4,238.1,241.15,74
20120301|2011-10-27 09:30,27,241.05,242.8,240.45,242.25,49
20120301|2011-10-27 10:00,27,242.1,242.35,240.8,242.05,81
20120301|2011-10-27 10:30,27,242.35,242.7,240.25,240.75,47
20120301|2011-10-27 11:00,27,240.85,241.45,240.5,240.7,164
20120301|2011-10-27 11:30,27,240.85,241.25,240.7,241.25,132
20120301|2011-10-27 12:00,27,240.6,240.6,237.4,237.4,35
20120301|2011-10-27 12:30,27,238.8,239.45,238.15,239,18
20120301|2011-10-28 02:30,28,237.9,237.9,236.6,236.6,56
20120301|2011-10-28 03:00,28,237.5,237.9,237.15,237.9,26
20120301|2011-10-28 03:30,28,238,238.05,237.5,237.5,8
20120301|2011-10-28 04:00,28,237.65,237.85,237.5,237.5,7
20120301|2011-10-28 04:30,28,236.85,236.85,236.45,236.55,12
20120301|2011-10-28 05:00,28,236.7,236.7,236.1,236.1,20
20120301|2011-10-28 05:30,28,236,236.45,235.85,236.45,47
20120301|2011-10-28 06:00,28,236.6,237.8,236.6,237.8,105
20120301|2011-10-28 06:30,28,237.45,237.95,237.35,237.75,13
20120301|2011-10-28 07:00,28,237.7,237.7,236.1,236.65,90
20120301|2011-10-28 07:30,28,236.3,236.45,235.5,235.9,75
20120301|2011-10-28 08:00,28,235.85,236,235.6,235.95,44
20120301|2011-10-28 08:30,28,236.2,236.75,235.9,236.5,32
20120301|2011-10-28 09:00,28,236.5,238.4,236.15,237.9,66
20120301|2011-10-28 09:30,28,237.45,239.45,237.45,239.45,61
20120301|2011-10-28 10:00,28,238.3,239.95,238.3,239.35,86
20120301|2011-10-28 10:30,28,239.4,239.7,238.7,239.35,66
20120301|2011-10-28 11:00,28,239.45,239.45,238.65,238.75,36
20120301|2011-10-28 11:30,28,238.8,238.85,237.45,237.75,39
20120301|2011-10-28 12:00,28,237.75,238.95,236.7,238.65,86
20120301|2011-10-28 12:30,28,238.6,239.3,238.5,238.7,49
20120301|2011-10-31 03:30,31,235.3,236.5,234.35,234.7,257
20120301|2011-10-31 04:00,31,234.5,234.65,232.4,232.6,107
20120301|2011-10-31 04:30,31,232.9,233.3,232.45,233.2,38
20120301|2011-10-31 05:00,31,233.5,233.7,233.2,233.2,33
20120301|2011-10-31 05:30,31,233.2,233.2,232.1,232.6,47
20120301|2011-10-31 06:00,31,233.2,233.35,233.15,233.35,19
20120301|2011-10-31 06:30,31,233.4,233.7,233.05,233.35,83
20120301|2011-10-31 07:00,31,233.4,233.6,232.25,232.25,135
20120301|2011-10-31 07:30,31,232.2,232.25,231,231.65,230
20120301|2011-10-31 08:00,31,232.05,233.5,231.85,232.5,31
20120301|2011-10-31 08:30,31,233.1,233.2,231.9,232.1,81
20120301|2011-10-31 09:00,31,232.1,233.4,231.95,232.75,86
20120301|2011-10-31 09:30,31,233.3,233.35,231.85,232,465
20120301|2011-10-31 10:00,31,231.9,232.2,231.45,232,242
20120301|2011-10-31 10:30,31,232.7,232.7,230.45,230.45,185
20120301|2011-10-31 11:00,31,230.45,230.45,228.9,229.2,679
20120301|2011-10-31 11:30,31,228.95,229.85,228.9,229.45,320
20120301|2011-10-31 12:00,31,229.65,231,229.6,231,248
20120301|2011-10-31 12:30,31,230.9,231.75,230.25,230.6,66
20120301|2011-11-01 03:30,1,229.4,229.8,227.75,228.3,122
20120301|2011-11-01 04:00,1,228,228.4,228,228.15,18
20120301|2011-11-01 04:30,1,228.3,228.3,227.1,227.1,129
20120301|2011-11-01 05:00,1,227.2,227.6,227.15,227.3,32
20120301|2011-11-01 05:30,1,227.5,227.7,227.05,227.1,119
20120301|2011-11-01 06:00,1,227.3,227.85,227.3,227.85,52
20120301|2011-11-01 06:30,1,227.75,227.8,227.05,227.4,178
20120301|2011-11-01 07:00,1,227.25,227.6,226.9,227.6,97
20120301|2011-11-01 07:30,1,227.4,227.85,225.8,226.1,372
20120301|2011-11-01 08:00,1,226.15,226.15,224,225.35,470
20120301|2011-11-01 08:30,1,225.1,226.05,225.1,225.85,107
20120301|2011-11-01 09:00,1,225.85,227,225.6,226.95,205
20120301|2011-11-01 09:30,1,227.2,227.5,226.55,227.05,108
20120301|2011-11-01 10:00,1,227.1,227.35,226.45,226.9,65
20120301|2011-11-01 10:30,1,227.1,227.75,226.6,227.55,155
20120301|2011-11-01 11:00,1,227.5,227.95,227.25,227.8,85
20120301|2011-11-01 11:30,1,227.85,228.2,227.7,227.7,76
20120301|2011-11-01 12:00,1,227.65,227.85,227.1,227.45,100
20120301|2011-11-01 12:30,1,227.8,228.95,227.75,228.6,103
20120301|2011-11-02 03:30,2,231.3,231.3,229.8,230.75,73
20120301|2011-11-02 04:00,2,230.95,230.95,229.7,229.8,43
20120301|2011-11-02 04:30,2,229.75,229.8,228.4,228.4,72
20120301|2011-11-02 05:00,2,228.45,229.6,228.45,229.6,11
20120301|2011-11-02 05:30,2,229.6,229.6,229.1,229.35,13
20120301|2011-11-02 06:00,2,228.75,229,228.55,228.55,18
20120301|2011-11-02 06:30,2,228.5,229.4,228.5,229.4,5
20120301|2011-11-02 07:00,2,229.3,229.85,228.45,229.15,49
20120301|2011-11-02 07:30,2,229.1,229.1,226.75,227,185
20120301|2011-11-02 08:00,2,227.05,227.9,227,227.1,102
20120301|2011-11-02 08:30,2,226.9,229.05,226.9,228.45,37
20120301|2011-11-02 09:00,2,228.65,230,228.6,229.1,101
20120301|2011-11-02 09:30,2,229.35,230.45,229.05,230.45,64
20120301|2011-11-02 10:00,2,230.45,231,230,230.5,91
20120301|2011-11-02 10:30,2,230.5,230.5,230.1,230.15,82
20120301|2011-11-02 11:00,2,230.15,230.7,230,230.15,117
20120301|2011-11-02 11:30,2,230.3,231.2,229.5,229.5,185
20120301|2011-11-02 12:00,2,229.5,229.75,227.45,227.8,190
20120301|2011-11-02 12:30,2,227.65,228,227.1,227.6,65
20120301|2011-11-03 03:30,3,227.7,228.2,227.6,228,64
20120301|2011-11-03 04:00,3,228.4,229.2,228.4,228.95,24
20120301|2011-11-03 04:30,3,229.7,230.5,229.25,230.5,40
20120301|2011-11-03 05:00,3,230.75,230.9,229.7,230.1,26
20120301|2011-11-03 05:30,3,230,230.15,229.25,229.55,9
20120301|2011-11-03 06:00,3,229.15,230.2,229.15,230.2,12
20120301|2011-11-03 06:30,3,230.6,231.25,229.2,229.65,51
20120301|2011-11-03 07:00,3,229.9,231.75,229.1,231.3,265
20120301|2011-11-03 07:30,3,231.2,233.85,230.9,233,413
20120301|2011-11-03 08:00,3,232.95,233,230,230,96
20120301|2011-11-03 08:30,3,230.45,231.15,230.35,230.55,120
20120301|2011-11-03 09:00,3,230.5,230.5,227.85,229.65,142
20120301|2011-11-03 09:30,3,229.55,230.5,229.3,230.5,89
20120301|2011-11-03 10:00,3,230.2,231.8,230,230.5,93
20120301|2011-11-03 10:30,3,230.05,230.95,230.05,230.7,72
20120301|2011-11-03 11:00,3,230.25,230.95,229.8,230.7,65
20120301|2011-11-03 11:30,3,230.75,230.9,230.15,230.45,56
20120301|2011-11-03 12:00,3,230.1,231.25,230,230.7,98
20120301|2011-11-03 12:30,3,230.7,231.5,230.5,231.25,89
20120301|2011-11-04 03:30,4,230.6,232,230,230,93
20120301|2011-11-04 04:00,4,230.45,230.7,230,230.55,22
20120301|2011-11-04 04:30,4,230.7,231,230.7,231,16
20120301|2011-11-04 05:00,4,230.7,230.7,230,230.25,19
20120301|2011-11-04 05:30,4,230.4,230.75,230.4,230.65,11
20120301|2011-11-04 06:00,4,230.55,230.7,229.75,230.55,32
20120301|2011-11-04 06:30,4,230.55,231.15,230.15,230.15,32
20120301|2011-11-04 07:00,4,230.35,230.65,229.65,230.4,110
20120301|2011-11-04 07:30,4,230.15,233,230.15,231.3,131
20120301|2011-11-04 08:00,4,231.05,231.45,228.15,230.85,224
20120301|2011-11-04 08:30,4,231.05,232,230.35,230.7,111
20120301|2011-11-04 09:00,4,230.6,231.35,230.5,231,58
20120301|2011-11-04 09:30,4,230.6,231.65,230.45,230.9,42
20120301|2011-11-04 10:00,4,231.2,231.25,230.9,231.25,67
20120301|2011-11-04 10:30,4,231.3,231.3,230.8,230.85,93
20120301|2011-11-04 11:00,4,231.15,231.2,230.9,231.1,50
20120301|2011-11-04 11:30,4,231,231.05,230.35,230.5,46
20120301|2011-11-04 12:00,4,230.45,234.8,230.35,233.4,153
20120301|2011-11-04 12:30,4,233.5,234.8,233.4,234.5,237
20120301|2011-11-07 02:30,7,233.55,234.5,233.55,234.25,58
20120301|2011-11-07 03:00,7,233.75,233.75,232.4,233,30
20120301|2011-11-07 03:30,7,233,233.3,233,233.3,16
20120301|2011-11-07 04:00,7,233.2,233.3,233,233.3,18
20120301|2011-11-07 04:30,7,233.5,233.85,233.45,233.85,15
20120301|2011-11-07 05:00,7,233.6,235.6,233.6,235.6,65
20120301|2011-11-07 05:30,7,235.6,236,235.5,235.5,40
20120301|2011-11-07 06:00,7,235.75,236.6,235.75,236.2,74
20120301|2011-11-07 06:30,7,236.2,236.55,235.15,235.45,93
20120301|2011-11-07 07:00,7,235.55,235.8,234.7,235.55,133
20120301|2011-11-07 07:30,7,235.1,236.3,234.7,235.05,96
20120301|2011-11-07 08:00,7,235,237.6,235,237.05,240
20120301|2011-11-07 08:30,7,237.25,239.8,236.9,239.45,263
20120301|2011-11-07 09:00,7,239.8,240.2,237.6,238,160
20120301|2011-11-07 09:30,7,237.5,238.3,236.4,236.9,167
20120301|2011-11-07 10:00,7,236.5,237.05,235.9,235.9,138
20120301|2011-11-07 10:30,7,235.6,236.25,235.1,235.8,80
20120301|2011-11-07 11:00,7,235.5,236.7,235.15,236,28
20120301|2011-11-07 11:30,7,235.3,235.35,234.6,235.35,36
20120301|2011-11-07 12:00,7,235.5,237.25,235.5,236.4,90
20120301|2011-11-07 12:30,7,236.35,238,236.25,237.1,118
20120301|2011-11-08 02:30,8,237.5,238.5,237.4,237.4,45
20120301|2011-11-08 03:00,8,237.85,238.55,237.6,237.6,22
20120301|2011-11-08 03:30,8,237.8,238.35,237.75,238.35,10
20120301|2011-11-08 04:00,8,238.35,238.35,238,238.25,7
20120301|2011-11-08 04:30,8,238.3,238.6,238.15,238.6,17
20120301|2011-11-08 05:00,8,238.1,238.1,237.3,237.3,21
20120301|2011-11-08 05:30,8,237.8,237.8,236.55,236.55,16
20120301|2011-11-08 06:00,8,236.85,237.65,236.75,237.6,18
20120301|2011-11-08 06:30,8,237.45,238.5,237.45,238.5,21
20120301|2011-11-08 07:00,8,237.9,238.45,237.6,238,89
20120301|2011-11-08 07:30,8,238.15,239.5,237.5,238.6,186
20120301|2011-11-08 08:00,8,238.8,240.6,238.6,239,269
20120301|2011-11-08 08:30,8,239.15,239.7,237.9,238.6,85
20120301|2011-11-08 09:00,8,238.8,238.8,236.6,236.9,117
20120301|2011-11-08 09:30,8,236.7,238,236.4,237.05,200
20120301|2011-11-08 10:00,8,237.05,237.2,233.8,235.35,320
20120301|2011-11-08 10:30,8,235.5,236.5,234.6,234.95,80
20120301|2011-11-08 11:00,8,234.95,235.75,234.95,235.45,33
20120301|2011-11-08 11:30,8,234.95,235.05,233.5,234.25,59
20120301|2011-11-08 12:00,8,234.4,234.45,232.1,232.9,173
20120301|2011-11-08 12:30,8,232.75,234.1,232.5,233.8,81
20120301|2011-11-09 02:30,9,232.9,234.05,232.55,232.95,12
20120301|2011-11-09 03:00,9,232.7,232.8,231.5,232.25,24
20120301|2011-11-09 03:30,9,232.6,232.9,232,232.2,21
20120301|2011-11-09 04:00,9,232.8,232.8,232,232.15,11
20120301|2011-11-09 04:30,9,232.5,232.5,232,232.05,7
20120301|2011-11-09 05:00,9,232.25,232.4,231.6,232,31
20120301|2011-11-09 05:30,9,232.2,232.2,230.9,231.55,53
20120301|2011-11-09 06:00,9,231.2,231.55,231.2,231.35,37
20120301|2011-11-09 06:30,9,231.35,231.35,230.7,230.75,66
20120301|2011-11-09 07:00,9,230.7,231.05,230.2,230.45,171
20120301|2011-11-09 07:30,9,230.25,234.5,230.25,233.7,197
20120301|2011-11-09 08:00,9,233.5,233.6,231.75,231.85,76
20120301|2011-11-09 08:30,9,231.8,232.3,230.75,231.15,46
20120301|2011-11-09 09:00,9,231.85,232.4,230.85,231.2,80
20120301|2011-11-09 09:30,9,231.3,233.65,231.3,233.5,115
20120301|2011-11-09 10:00,9,232.95,233.45,232.5,232.75,38
20120301|2011-11-09 10:30,9,232.65,233.5,232.65,232.95,69
20120301|2011-11-09 11:00,9,232.95,232.95,232,232.05,22
20120301|2011-11-09 11:30,9,232.2,233.2,232,233,39
20120301|2011-11-09 12:00,9,233,234.15,232.15,233.55,123
20120301|2011-11-09 12:30,9,233.6,234.8,233.4,233.55,246
20120301|2011-11-10 02:30,10,232.9,232.95,231.35,232.5,62
20120301|2011-11-10 03:00,10,232,232.8,231.5,232.8,28
20120301|2011-11-10 03:30,10,233.25,234.6,233.25,234.45,26
20120301|2011-11-10 04:00,10,234.15,235.35,234.15,234.7,41
20120301|2011-11-10 04:30,10,234.7,234.7,233.05,233.55,13
20120301|2011-11-10 05:00,10,233.9,234.05,233.75,233.75,4
20120301|2011-11-10 05:30,10,234.1,234.4,233.6,234.4,10
20120301|2011-11-10 06:00,10,234.35,234.7,234.35,234.5,21
20120301|2011-11-10 06:30,10,234.8,236,234.8,234.9,54
20120301|2011-11-10 07:00,10,234.6,234.6,232.85,233,91
20120301|2011-11-10 07:30,10,233,233.8,232.15,233.25,172
20120301|2011-11-10 08:00,10,233.35,233.95,233.25,233.7,228
20120301|2011-11-10 08:30,10,233.9,234.3,233.55,234,104
20120301|2011-11-10 09:00,10,233.95,234,233.5,233.5,229
20120301|2011-11-10 09:30,10,233.5,234,232.75,233.85,195
20120301|2011-11-10 10:00,10,233.95,234,232.9,233,108
20120301|2011-11-10 10:30,10,233,233.45,232.6,233.3,172
20120301|2011-11-10 11:00,10,233.55,233.75,233.3,233.3,68
20120301|2011-11-10 11:30,10,233.3,233.5,233.3,233.5,77
20120301|2011-11-10 12:00,10,233.3,233.5,233.3,233.35,220
20120301|2011-11-10 12:30,10,233.4,233.8,233.3,233.6,375
20120301|2011-11-11 02:30,11,234.05,234.25,233.95,234.1,32
20120301|2011-11-11 03:00,11,234.35,234.4,233.3,234.2,49
20120301|2011-11-11 03:30,11,234.2,234.2,233.05,233.4,149
20120301|2011-11-11 04:00,11,233.5,233.5,233.05,233.05,10
20120301|2011-11-11 04:30,11,233,233.25,233,233.2,23
20120301|2011-11-11 05:00,11,233.5,234.05,233.45,233.45,24
20120301|2011-11-11 05:30,11,233.55,234.05,233.55,233.9,38
20120301|2011-11-11 06:00,11,233.8,233.8,233.35,233.4,25
20120301|2011-11-11 06:30,11,233.45,233.55,233.45,233.5,7
20120301|2011-11-11 07:00,11,233.9,235.45,233.8,235.2,117
20120301|2011-11-11 07:30,11,235.1,235.1,234.3,234.3,119
20120301|2011-11-11 08:00,11,234.35,236.85,234.35,236.1,324
20120301|2011-11-11 08:30,11,236.15,237,236.05,236.1,79
20120301|2011-11-11 09:00,11,236.2,236.8,235.4,236.25,104
20120301|2011-11-11 09:30,11,236.3,238.35,236.3,237.75,522
20120301|2011-11-11 10:00,11,237.7,237.9,237.25,237.25,93
20120301|2011-11-11 10:30,11,237.5,237.5,236.55,236.6,118
20120301|2011-11-11 11:00,11,236.55,236.75,236.3,236.3,66
20120301|2011-11-11 11:30,11,236.2,236.3,235.6,236,107
20120301|2011-11-11 12:00,11,236.3,237.6,235.75,236.85,467
20120301|2011-11-11 12:30,11,237.35,238.25,237.2,238.15,276
20120301|2011-11-14 02:30,14,239,241.5,239,240.9,445
20120301|2011-11-14 03:00,14,240.8,241.1,240.35,240.7,102
20120301|2011-11-14 03:30,14,240.65,240.65,239.95,240.1,63
20120301|2011-11-14 04:00,14,239.75,240.45,239.7,240.35,38
20120301|2011-11-14 04:30,14,240.4,240.45,240.15,240.45,39
20120301|2011-11-14 05:00,14,240.45,240.5,239.35,239.6,65
20120301|2011-11-14 05:30,14,239.45,239.7,239.3,239.3,34
20120301|2011-11-14 06:00,14,239.2,239.2,237.3,237.3,181
20120301|2011-11-14 06:30,14,237.15,238.05,236.8,237.9,135
20120301|2011-11-14 07:00,14,237.95,238.6,237.25,237.3,138
20120301|2011-11-14 07:30,14,237.3,238.45,236.1,238,279
20120301|2011-11-14 08:00,14,238,238.3,237.25,237.25,88
20120301|2011-11-14 08:30,14,237.7,238.1,236.75,237.05,198
20120301|2011-11-14 09:00,14,236.85,236.85,231,231.65,1287
20120301|2011-11-14 09:30,14,231.65,232.85,231.6,232.35,393
20120301|2011-11-14 10:00,14,232.45,233.3,232.3,232.7,353
20120301|2011-11-14 10:30,14,232.65,232.85,231.75,232.15,164
20120301|2011-11-14 11:00,14,232.3,232.7,231.9,232.7,194
20120301|2011-11-14 11:30,14,232.7,233.45,232.65,233.2,219
20120301|2011-11-14 12:00,14,233.15,234.4,233.05,234.3,345
20120301|2011-11-14 12:30,14,234.25,236.5,234.15,236.4,379
20120301|2011-11-15 02:30,15,235.45,236.5,234.25,234.75,98
20120301|2011-11-15 03:00,15,234.5,234.5,234.1,234.3,24
20120301|2011-11-15 03:30,15,234.6,234.65,233.6,233.65,45
20120301|2011-11-15 04:00,15,234,234.65,234,234.55,27
20120301|2011-11-15 04:30,15,234.55,234.7,234.15,234.15,42
20120301|2011-11-15 05:00,15,234.3,234.45,234.1,234.4,28
20120301|2011-11-15 05:30,15,234.4,235.45,234.4,234.95,82
20120301|2011-11-15 06:00,15,235.2,235.65,235.05,235.45,22
20120301|2011-11-15 06:30,15,235.45,235.65,234.5,234.55,62
20120301|2011-11-15 07:00,15,234.6,235.3,234.25,234.7,185
20120301|2011-11-15 07:30,15,234.9,238.3,234.8,237.25,770
20120301|2011-11-15 08:00,15,237.3,237.6,236.5,237.15,470
20120301|2011-11-15 08:30,15,237.2,239,237.05,238.2,782
20120301|2011-11-15 09:00,15,238.3,238.75,237.4,238.45,492
20120301|2011-11-15 09:30,15,238.25,241.5,238.25,241.1,1702
20120301|2011-11-15 10:00,15,241.1,241.3,239.8,241,569
20120301|2011-11-15 10:30,15,240.95,242.7,240.55,242.5,820
20120301|2011-11-15 11:00,15,242.6,243,241.7,241.95,507
20120301|2011-11-15 11:30,15,241.9,243,241.5,242.35,449
20120301|2011-11-15 12:00,15,242.6,243.3,242,242.45,891
20120301|2011-11-15 12:30,15,242.45,242.7,241.3,241.8,174
20120301|2011-11-16 02:30,16,240.4,240.85,238.75,239.65,328
20120301|2011-11-16 03:00,16,239.95,240.35,239.55,239.9,61
20120301|2011-11-16 03:30,16,240.1,241.7,239.7,241.25,110
20120301|2011-11-16 04:00,16,241.35,241.7,241.25,241.45,20
20120301|2011-11-16 04:30,16,241.5,241.5,240.6,240.6,74
20120301|2011-11-16 05:00,16,240.6,240.7,240.05,240.15,50
20120301|2011-11-16 05:30,16,240.25,240.7,240,240.7,109
20120301|2011-11-16 06:00,16,240.5,240.95,240,240.45,59
20120301|2011-11-16 06:30,16,240.5,240.5,239.75,240.3,176
20120301|2011-11-16 07:00,16,240.35,240.5,239.55,239.9,297
20120301|2011-11-16 07:30,16,239.9,240.3,239.1,240.1,320
20120301|2011-11-16 08:00,16,240.05,240.65,239.1,240.45,412
20120301|2011-11-16 08:30,16,240.6,241.95,240.35,240.9,497
20120301|2011-11-16 09:00,16,240.7,240.9,239.6,240.35,233
20120301|2011-11-16 09:30,16,240.2,240.45,239.55,239.8,248
20120301|2011-11-16 10:00,16,239.8,240.7,239.75,240.25,184
20120301|2011-11-16 10:30,16,240.25,240.3,239.7,239.9,136
20120301|2011-11-16 11:00,16,239.9,240.1,239.2,239.6,280
20120301|2011-11-16 11:30,16,239.65,240,238.3,239.85,472
20120301|2011-11-16 12:00,16,239.7,239.85,238.6,239.2,356
20120301|2011-11-16 12:30,16,239.2,239.2,238.5,238.95,253
20120301|2011-11-17 02:30,17,237.9,239.5,237.9,239.05,223
20120301|2011-11-17 03:00,17,239.1,239.65,239.1,239.65,69
20120301|2011-11-17 03:30,17,239.6,239.8,238.65,238.8,179
20120301|2011-11-17 04:00,17,238.7,238.7,237.7,237.7,208
20120301|2011-11-17 04:30,17,237.7,237.95,236.7,237.3,297
20120301|2011-11-17 05:00,17,237.35,237.35,236.85,236.95,44
20120301|2011-11-17 05:30,17,237.05,237.35,236.7,236.9,57
20120301|2011-11-17 06:00,17,236.8,237.05,236.55,236.85,91
20120301|2011-11-17 06:30,17,237,237.5,236.9,237.5,149
20120301|2011-11-17 07:00,17,237.5,237.9,237.1,237.35,208
20120301|2011-11-17 07:30,17,237.4,237.65,236.6,237.4,483
20120301|2011-11-17 08:00,17,237.5,238.5,237.05,238,311
20120301|2011-11-17 08:30,17,238.15,238.3,237.3,237.85,223
20120301|2011-11-17 09:00,17,237.75,239,237.65,238.5,260
20120301|2011-11-17 09:30,17,238.65,239.2,237.75,237.85,288
20120301|2011-11-17 10:00,17,237.95,238.25,237.65,237.85,245
20120301|2011-11-17 10:30,17,238,239,237.65,238.65,167
20120301|2011-11-17 11:00,17,238.5,238.75,237.35,237.45,247
20120301|2011-11-17 11:30,17,237.4,237.7,236.5,236.7,430
20120301|2011-11-17 12:00,17,236.75,237.15,235.95,236.15,740
20120301|2011-11-17 12:30,17,236.15,236.2,235.25,235.3,499
20120301|2011-11-18 02:30,18,235.45,236.6,235.45,236,133
20120301|2011-11-18 03:00,18,236,236.9,236,236.65,57
20120301|2011-11-18 03:30,18,236.7,237.1,236.6,236.9,29
20120301|2011-11-18 04:00,18,237.1,237.9,237.05,237.15,95
20120301|2011-11-18 04:30,18,237.1,237.1,236.2,236.45,63
20120301|2011-11-18 05:00,18,236.65,237.25,236.35,236.55,100
20120301|2011-11-18 05:30,18,236.6,237.1,236.3,236.6,83
20120301|2011-11-18 06:00,18,236.7,237.05,236.6,237,57
20120301|2011-11-18 06:30,18,236.8,237.1,236.35,236.4,84
20120301|2011-11-18 07:00,18,236.35,236.9,236.3,236.3,249
20120301|2011-11-18 07:30,18,236.3,237.4,235.85,236.55,455
20120301|2011-11-18 08:00,18,236.5,238.15,236.25,237.7,543
20120301|2011-11-18 08:30,18,237.65,238.3,237,237.75,391
20120301|2011-11-18 09:00,18,237.7,239.3,237.45,238.65,707
20120301|2011-11-18 09:30,18,238.75,239.55,238.6,239,494
20120301|2011-11-18 10:00,18,239,239.85,238.8,239.7,463
20120301|2011-11-18 10:30,18,239.7,240.3,239,239.4,675
20120301|2011-11-18 11:00,18,239.25,239.25,238.4,238.6,256
20120301|2011-11-18 11:30,18,238.65,238.8,238.3,238.5,150
20120301|2011-11-18 12:00,18,238.35,239,238.2,238.8,408
20120301|2011-11-18 12:30,18,238.9,238.9,238.15,238.15,268
20120301|2011-11-21 02:30,21,238.25,238.55,237.95,238.55,161
20120301|2011-11-21 03:00,21,238.5,238.5,238.25,238.3,89
20120301|2011-11-21 03:30,21,238.3,238.55,238.2,238.4,58
20120301|2011-11-21 04:00,21,238.3,238.4,238.1,238.15,37
20120301|2011-11-21 04:30,21,238.05,238.05,237.75,237.95,47
20120301|2011-11-21 05:00,21,237.8,238,237.75,237.85,25
20120301|2011-11-21 05:30,21,237.8,237.85,237.3,237.35,236
20120301|2011-11-21 06:00,21,237.45,237.55,237.3,237.5,32
20120301|2011-11-21 06:30,21,237.5,237.65,237.4,237.55,46
20120301|2011-11-21 07:00,21,237.65,238,236.95,236.95,246
20120301|2011-11-21 07:30,21,237.3,237.6,236.95,237.1,258
20120301|2011-11-21 08:00,21,237.2,237.55,236.95,237,274
20120301|2011-11-21 08:30,21,236.95,237.35,236.1,236.7,741
20120301|2011-11-21 09:00,21,236.8,236.95,236.45,236.85,108
20120301|2011-11-21 09:30,21,236.85,236.85,236.1,236.4,391
20120301|2011-11-21 10:00,21,236.35,237.9,236.3,237.65,436
20120301|2011-11-21 10:30,21,237.65,237.65,236.65,237.05,188
20120301|2011-11-21 11:00,21,237.15,237.6,237.1,237.1,235
20120301|2011-11-21 11:30,21,237,237.5,237,237.15,135
20120301|2011-11-21 12:00,21,237.35,237.85,236.75,236.8,262
20120301|2011-11-21 12:30,21,236.85,237,236.6,236.6,274
20120301|2011-11-22 02:30,22,237.1,237.7,237,237.45,278
20120301|2011-11-22 03:00,22,237.45,237.65,237.05,237.3,180
20120301|2011-11-22 03:30,22,237.3,237.3,236.6,237,80
20120301|2011-11-22 04:00,22,236.95,237.5,236.75,237.5,71
20120301|2011-11-22 04:30,22,237.5,237.7,237.5,237.55,47
20120301|2011-11-22 05:00,22,237.5,237.9,237.4,237.9,227
20120301|2011-11-22 05:30,22,237.85,237.9,237.4,237.4,88
20120301|2011-11-22 06:00,22,237.4,237.65,237.3,237.3,26
20120301|2011-11-22 06:30,22,237.3,237.3,236.85,236.95,62
20120301|2011-11-22 07:00,22,236.95,237.15,236,236,425
20120301|2011-11-22 07:30,22,236,236.05,234.6,235.9,1007
20120301|2011-11-22 08:00,22,235.9,236.5,235.3,236,391
20120301|2011-11-22 08:30,22,236.1,237.6,235.75,237,695
20120301|2011-11-22 09:00,22,237.15,237.45,236.6,237.2,233
20120301|2011-11-22 09:30,22,237.1,237.6,235.45,235.75,552
20120301|2011-11-22 10:00,22,235.8,236.95,235.8,236.75,291
20120301|2011-11-22 10:30,22,236.6,237.55,236.5,236.65,391
20120301|2011-11-22 11:00,22,236.75,237.4,236.25,236.4,285
20120301|2011-11-22 11:30,22,236.4,236.95,236.3,236.95,159
20120301|2011-11-22 12:00,22,237,237.45,236.5,236.7,380
20120301|2011-11-22 12:30,22,236.7,237.15,236.5,236.7,201
20120301|2011-11-23 02:30,23,235.8,236,234.75,235.8,264
20120301|2011-11-23 03:00,23,235.85,236.65,235.35,236.45,140
20120301|2011-11-23 03:30,23,236.45,236.9,236.45,236.65,112
20120301|2011-11-23 04:00,23,236.45,236.5,234.75,234.9,179
20120301|2011-11-23 04:30,23,234.85,235.5,234.8,235.3,98
20120301|2011-11-23 05:00,23,235.3,236.15,235.3,236.15,94
20120301|2011-11-23 05:30,23,236.15,236.2,235.9,236,157
20120301|2011-11-23 06:00,23,236,236.15,235.9,235.9,79
20120301|2011-11-23 06:30,23,235.9,237.45,235.9,236.85,315
20120301|2011-11-23 07:00,23,236.95,238.35,236.85,237.3,593
20120301|2011-11-23 07:30,23,237.3,240.5,237.3,238.9,1744
20120301|2011-11-23 08:00,23,239,239.45,238.1,238.95,492
20120301|2011-11-23 08:30,23,239,239.3,238.7,238.95,307
20120301|2011-11-23 09:00,23,238.9,239.05,238.25,238.85,361
20120301|2011-11-23 09:30,23,238.95,239.15,238.4,239.15,281
20120301|2011-11-23 10:00,23,239.1,239.1,237.5,238.25,520
20120301|2011-11-23 10:30,23,238.35,238.5,236.9,237.15,1010
20120301|2011-11-23 11:00,23,237.1,237.25,235.9,235.9,620
20120301|2011-11-23 11:30,23,236,236.15,235.6,235.7,314
20120301|2011-11-23 12:00,23,235.8,235.95,235.3,235.55,430
20120301|2011-11-23 12:30,23,235.5,235.7,235,235,386
20120301|2011-11-25 02:30,25,235.4,236.35,233.85,233.85,410
20120301|2011-11-25 03:00,25,233.85,234.1,233.5,233.75,142
20120301|2011-11-25 03:30,25,233.9,234.65,233.9,234.25,54
20120301|2011-11-25 04:00,25,234.25,234.4,233.5,233.8,83
20120301|2011-11-25 04:30,25,233.7,233.9,232.65,232.7,257
20120301|2011-11-25 05:00,25,232.7,233.1,232.5,233.1,75
20120301|2011-11-25 05:30,25,233.1,233.5,233,233.35,25
20120301|2011-11-25 06:00,25,233.2,233.3,232.75,232.75,100
20120301|2011-11-25 06:30,25,232.8,233,232.75,233,45
20120301|2011-11-25 07:00,25,233.1,233.5,232.25,232.25,453
20120301|2011-11-25 07:30,25,232.25,232.7,232.1,232.15,370
20120301|2011-11-25 08:00,25,232.2,233.55,232.1,232.7,472
20120301|2011-11-25 08:30,25,232.55,233.55,232.35,233.45,283
20120301|2011-11-25 09:00,25,233.5,234.85,233.4,234.55,402
20120301|2011-11-25 09:30,25,234.5,234.8,233.6,234.3,158
20120301|2011-11-25 10:00,25,234.1,234.6,233.7,233.7,288
20120301|2011-11-25 10:30,25,233.7,233.9,232.8,232.95,126
20120301|2011-11-25 11:00,25,232.95,232.95,232.4,232.45,236
20120301|2011-11-25 11:30,25,232.4,233.15,232.25,232.7,365
20120301|2011-11-28 02:30,28,232.55,234.2,232.55,232.95,552
20120301|2011-11-28 03:00,28,233,233.75,232.95,233.6,232
20120301|2011-11-28 03:30,28,233.6,234.95,233.6,234.95,147
20120301|2011-11-28 04:00,28,234.9,235.95,234.9,235.5,139
20120301|2011-11-28 04:30,28,235.5,235.8,235.3,235.4,55
20120301|2011-11-28 05:00,28,235.75,235.85,235.15,235.45,48
20120301|2011-11-28 05:30,28,235.15,235.55,234.05,234.3,110
20120301|2011-11-28 06:00,28,234.4,235.8,234.3,235.5,205
20120301|2011-11-28 06:30,28,235.5,237.05,235.1,237.05,334
20120301|2011-11-28 07:00,28,236.95,236.95,234.7,235.7,452
20120301|2011-11-28 07:30,28,235.85,238.4,235.5,237.4,1265
20120301|2011-11-28 08:00,28,237.4,237.55,236.55,236.95,327
20120301|2011-11-28 08:30,28,236.75,237.3,236.35,236.55,307
20120301|2011-11-28 09:00,28,236.6,237.85,236.35,236.65,476
20120301|2011-11-28 09:30,28,236.7,237.15,236.3,236.4,380
20120301|2011-11-28 10:00,28,236.45,236.9,236.05,236.35,255
20120301|2011-11-28 10:30,28,236.25,236.3,232.15,232.9,1350
20120301|2011-11-28 11:00,28,232.8,232.9,228.55,229.05,2645
20120301|2011-11-28 11:30,28,229.1,229.75,227.85,227.85,780
20120301|2011-11-28 12:00,28,227.95,228.65,227.35,227.75,1125
20120301|2011-11-28 12:30,28,227.75,228.75,227.75,228.3,581
20120301|2011-11-29 02:30,29,228.5,228.95,227.5,228.2,890
20120301|2011-11-29 03:00,29,228.3,229.3,227.7,228.9,73
20120301|2011-11-29 03:30,29,229.25,229.3,229,229,41
20120301|2011-11-29 04:00,29,229.15,230.9,229.15,230,129
20120301|2011-11-29 04:30,29,230,230.75,229.9,230.4,84
20120301|2011-11-29 05:00,29,230.5,230.9,230,230.65,79
20120301|2011-11-29 05:30,29,230.3,230.5,230.2,230.2,35
20120301|2011-11-29 06:00,29,230.3,230.35,230.15,230.2,116
20120301|2011-11-29 06:30,29,230.2,230.2,229.1,229.75,310
20120301|2011-11-29 07:00,29,229.7,229.7,228.8,228.95,271
20120301|2011-11-29 07:30,29,229.1,229.4,227.65,228.25,691
20120301|2011-11-29 08:00,29,228.35,232.05,227.95,229.9,1349
20120301|2011-11-29 08:30,29,230.15,231.5,230,230.65,546
20120301|2011-11-29 09:00,29,230.9,231.25,230.5,230.5,261
20120301|2011-11-29 09:30,29,230.55,231,229.8,230.5,372
20120301|2011-11-29 10:00,29,230.5,230.55,229.25,229.7,283
20120301|2011-11-29 10:30,29,229.9,230.45,229.55,229.9,215
20120301|2011-11-29 11:00,29,229.9,230.25,229.7,229.7,223
20120301|2011-11-29 11:30,29,229.65,229.8,228.15,228.25,307
20120301|2011-11-29 12:00,29,228.15,228.85,227.3,227.5,786
20120301|2011-11-29 12:30,29,227.5,228.3,227.45,227.5,404
20120301|2011-11-30 02:30,30,227.15,227.5,226.75,227.5,331
20120301|2011-11-30 03:00,30,227.55,227.8,227.15,227.35,109
20120301|2011-11-30 03:30,30,227.15,227.35,226.95,227.2,90
20120301|2011-11-30 04:00,30,227.2,227.75,227.05,227.7,31
20120301|2011-11-30 04:30,30,227.7,227.75,227.15,227.5,76
20120301|2011-11-30 05:00,30,227.45,228.5,227.45,228.3,200
20120301|2011-11-30 05:30,30,228.15,228.65,227.7,228.45,125
20120301|2011-11-30 06:00,30,228.45,228.6,227.35,227.85,140
20120301|2011-11-30 06:30,30,227.9,228.15,227.75,228.15,65
20120301|2011-11-30 07:00,30,228,229.75,228,228.9,811
20120301|2011-11-30 07:30,30,228.85,234.5,228.75,234.25,2976
20120301|2011-11-30 08:00,30,234.3,236.05,234,234.5,1357
20120301|2011-11-30 08:30,30,234.45,234.85,234.1,234.75,428
20120301|2011-11-30 09:00,30,234.8,235,234.25,234.45,387
20120301|2011-11-30 09:30,30,234.3,235.75,234.3,235.6,634
20120301|2011-11-30 10:00,30,235.55,235.55,234.2,234.3,414
20120301|2011-11-30 10:30,30,234.3,234.85,232.05,232.95,592
20120301|2011-11-30 11:00,30,233.1,233.55,232.85,233,344
20120301|2011-11-30 11:30,30,233,236.5,232.5,235.95,1393
20120301|2011-11-30 12:00,30,235.95,237.55,235.5,236.95,1984
20120301|2011-11-30 12:30,30,236.85,237.2,236.1,236.3,599
20120301|2011-12-01 02:30,1,236.1,236.3,234.1,234.6,343
20120301|2011-12-01 03:00,1,234.5,235,233.6,234.95,228
20120301|2011-12-01 03:30,1,235,235.8,235,235.4,45
20120301|2011-12-01 04:00,1,235.5,235.7,235.2,235.25,29
20120301|2011-12-01 04:30,1,235.2,237.5,235.2,237.45,178
20120301|2011-12-01 05:00,1,237.35,237.45,235.8,236.6,190
20120301|2011-12-01 05:30,1,236.45,236.5,235.95,236.25,25
20120301|2011-12-01 06:00,1,236.3,237.3,236.3,237.3,127
20120301|2011-12-01 06:30,1,237.3,237.3,236.6,237.2,103
20120301|2011-12-01 07:00,1,237.25,238.15,236.5,237.15,1036
20120301|2011-12-01 07:30,1,237.1,238.95,237,237.95,850
20120301|2011-12-01 08:00,1,238,238,236.5,236.9,469
20120301|2011-12-01 08:30,1,236.65,237.7,235.9,237.5,373
20120301|2011-12-01 09:00,1,237.35,237.95,237.25,237.75,317
20120301|2011-12-01 09:30,1,237.7,238.15,236.65,236.75,483
20120301|2011-12-01 10:00,1,236.8,237.35,235.35,235.75,482
20120301|2011-12-01 10:30,1,235.85,236.55,235.2,235.8,407
20120301|2011-12-01 11:00,1,236,237.2,235.8,236.8,227
20120301|2011-12-01 11:30,1,236.8,237.1,235.55,235.55,388
20120301|2011-12-01 12:00,1,235.7,236.35,234.7,236.25,743
20120301|2011-12-01 12:30,1,236.25,236.9,234.9,234.95,410
20120301|2011-12-02 02:30,2,235.7,236.8,234.95,236.4,220
20120301|2011-12-02 03:00,2,236.6,236.85,236.5,236.6,30
20120301|2011-12-02 03:30,2,236.8,236.9,236.5,236.75,15
20120301|2011-12-02 04:00,2,236.75,237,236.55,236.6,24
20120301|2011-12-02 04:30,2,236.9,237.1,235.7,236.75,179
20120301|2011-12-02 05:00,2,236.75,237.1,236.55,236.55,48
20120301|2011-12-02 05:30,2,236.5,237.15,236.3,237,35
20120301|2011-12-02 06:00,2,236.85,237.3,236.8,237.05,73
20120301|2011-12-02 06:30,2,237.2,237.8,237,237.2,300
20120301|2011-12-02 07:00,2,237.4,238.4,237.4,238.05,691
20120301|2011-12-02 07:30,2,238.05,238.4,235.05,237,958
20120301|2011-12-02 08:00,2,237.1,237.2,235.5,235.55,468
20120301|2011-12-02 08:30,2,235.8,236.9,235,236.75,639
20120301|2011-12-02 09:00,2,236.7,236.95,235.65,236.55,226
20120301|2011-12-02 09:30,2,236.55,236.7,235.8,235.9,349
20120301|2011-12-02 10:00,2,236.05,236.35,230.7,231.15,2606
20120301|2011-12-02 10:30,2,231.2,231.35,227.1,228.6,2334
20120301|2011-12-02 11:00,2,228.45,228.65,226,226,1628
20120301|2011-12-02 11:30,2,226.2,228.7,225.5,228.25,1211
20120301|2011-12-02 12:00,2,228,230.8,227.65,229.85,789
20120301|2011-12-02 12:30,2,229.85,231.15,229,229.25,688
20120301|2011-12-05 02:30,5,229.95,231.5,229.75,230.8,192
20120301|2011-12-05 03:00,5,230.8,231.4,230.8,231.1,43
20120301|2011-12-05 03:30,5,231,231.9,230.9,231.9,31
20120301|2011-12-05 04:00,5,231.75,232.2,231.55,232.05,103
20120301|2011-12-05 04:30,5,232,232.5,232,232.4,59
20120301|2011-12-05 05:00,5,232.25,232.25,231.7,232,135
20120301|2011-12-05 05:30,5,231.75,231.75,231.25,231.25,19
20120301|2011-12-05 06:00,5,231.3,231.55,230.8,231.55,62
20120301|2011-12-05 06:30,5,231.5,231.95,231.25,231.9,87
20120301|2011-12-05 07:00,5,231.9,232.9,230.3,230.3,553
20120301|2011-12-05 07:30,5,230.35,231.85,229.85,231.15,552
20120301|2011-12-05 08:00,5,231.2,231.75,230.5,231.05,466
20120301|2011-12-05 08:30,5,231,232,230.7,230.95,402
20120301|2011-12-05 09:00,5,230.85,231.65,230.7,231.6,161
20120301|2011-12-05 09:30,5,231.45,237,231.4,236.25,3201
20120301|2011-12-05 10:00,5,236.25,236.7,235.35,236.6,896
20120301|2011-12-05 10:30,5,236.65,237.2,236.05,236.5,785
20120301|2011-12-05 11:00,5,236.5,237.3,236.05,237.25,530
20120301|2011-12-05 11:30,5,237.25,237.7,236.45,236.6,497
20120301|2011-12-05 12:00,5,236.6,236.95,235.75,236.65,548
20120301|2011-12-05 12:30,5,236.65,236.7,235.55,236.05,370
20120301|2011-12-06 02:30,6,234.6,235.75,234.6,235.4,204
20120301|2011-12-06 03:00,6,235.55,235.9,234.95,235.9,61
20120301|2011-12-06 03:30,6,235.9,236.15,235.35,235.5,67
20120301|2011-12-06 04:00,6,235.55,235.8,235,235.25,76
20120301|2011-12-06 04:30,6,235.3,235.7,235.2,235.45,43
20120301|2011-12-06 05:00,6,235.7,235.75,235,235.05,32
20120301|2011-12-06 05:30,6,235.2,235.6,234.9,235.15,22
20120301|2011-12-06 06:00,6,235.4,235.4,234.85,235,33
20120301|2011-12-06 06:30,6,235.05,235.1,234.25,234.7,142
20120301|2011-12-06 07:00,6,234.75,235.25,234.55,235.2,276
20120301|2011-12-06 07:30,6,234.95,236.25,234,234.7,903
20120301|2011-12-06 08:00,6,234.95,236.6,234.65,236.1,560
20120301|2011-12-06 08:30,6,236.2,237.3,235.5,236.85,592
20120301|2011-12-06 09:00,6,236.75,236.95,235.65,236.1,319
20120301|2011-12-06 09:30,6,236.1,236.25,234.45,234.65,432
20120301|2011-12-06 10:00,6,234.65,236,234.65,235.85,286
20120301|2011-12-06 10:30,6,235.9,235.95,235.25,235.7,146
20120301|2011-12-06 11:00,6,235.7,236.2,233.9,234.5,394
20120301|2011-12-06 11:30,6,234.55,235.55,233,233.65,476
20120301|2011-12-06 12:00,6,233.85,236,232.35,235.6,719
20120301|2011-12-06 12:30,6,235.55,236.2,235.2,235.5,262
20120301|2011-12-07 02:30,7,235.95,236.2,234.85,235.5,200
20120301|2011-12-07 03:00,7,235.5,235.5,234.8,235,21
20120301|2011-12-07 03:30,7,235.2,235.75,234.9,235.1,45
20120301|2011-12-07 04:00,7,235.1,235.1,234.6,234.8,34
20120301|2011-12-07 04:30,7,234.8,235.25,234.8,234.85,41
20120301|2011-12-07 05:00,7,234.85,235.4,234.55,235.4,46
20120301|2011-12-07 05:30,7,235.05,235.3,234.8,235.3,13
20120301|2011-12-07 06:00,7,234.85,235,234.35,234.55,57
20120301|2011-12-07 06:30,7,234.6,235.1,233.7,233.85,77
20120301|2011-12-07 07:00,7,233.85,235.3,233.3,235.05,351
20120301|2011-12-07 07:30,7,235.05,236.25,234.2,234.6,644
20120301|2011-12-07 08:00,7,234.55,235.15,232.25,232.9,1439
20120301|2011-12-07 08:30,7,232.8,233.7,232.25,233,490
20120301|2011-12-07 09:00,7,232.8,233.1,232.25,232.45,389
20120301|2011-12-07 09:30,7,232.45,232.5,230.3,230.8,2062
20120301|2011-12-07 10:00,7,230.8,231.65,229.9,230.25,1098
20120301|2011-12-07 10:30,7,230.25,230.55,229.15,229.75,685
20120301|2011-12-07 11:00,7,229.7,230,229.15,229.55,428
20120301|2011-12-07 11:30,7,229.5,230.2,229.35,229.9,217
20120301|2011-12-07 12:00,7,230.05,230.5,229.65,229.85,509
20120301|2011-12-07 12:30,7,229.85,230,229.2,229.5,284
20120301|2011-12-08 02:30,8,230,230.8,229.65,230.2,121
20120301|2011-12-08 03:00,8,230.05,230.2,229.55,230,28
20120301|2011-12-08 03:30,8,229.85,230.4,229.85,230.15,25
20120301|2011-12-08 04:00,8,230.4,230.45,230.25,230.3,22
20120301|2011-12-08 04:30,8,230.45,230.8,230.25,230.65,50
20120301|2011-12-08 05:00,8,230.25,230.25,229.65,229.7,36
20120301|2011-12-08 05:30,8,229.7,229.85,229.25,229.6,51
20120301|2011-12-08 06:00,8,229.6,230.6,229.3,230.6,73
20120301|2011-12-08 06:30,8,230.6,231.3,230.6,231.3,104
20120301|2011-12-08 07:00,8,231.3,231.7,229.95,231.15,388
20120301|2011-12-08 07:30,8,231.2,232.3,229.65,230.2,654
20120301|2011-12-08 08:00,8,230.2,230.2,228.1,229.4,987
20120301|2011-12-08 08:30,8,229.45,230.3,229.1,229.15,276
20120301|2011-12-08 09:00,8,229.05,229.2,228.25,228.4,346
20120301|2011-12-08 09:30,8,228.4,230.1,227.85,229.2,657
20120301|2011-12-08 10:00,8,229.25,229.4,227.25,227.75,605
20120301|2011-12-08 10:30,8,227.6,228.05,227.2,227.6,351
20120301|2011-12-08 11:00,8,227.7,228.5,227.5,228.05,193
20120301|2011-12-08 11:30,8,228.15,229.35,227.9,229.35,297
20120301|2011-12-08 12:00,8,229.35,230.3,228.35,228.8,511
20120301|2011-12-08 12:30,8,228.8,229.55,228.45,229.3,205
20120301|2011-12-09 02:30,9,229,229,227.9,228.6,141
20120301|2011-12-09 03:00,9,228.6,229.15,228.25,228.75,38
20120301|2011-12-09 03:30,9,228.75,229.9,228.75,229.8,91
20120301|2011-12-09 04:00,9,229.85,230.7,229.6,230.3,236
20120301|2011-12-09 04:30,9,230,230.1,229.5,230.1,15
20120301|2011-12-09 05:00,9,230.4,230.7,229.85,230.05,77
20120301|2011-12-09 05:30,9,229.9,231,229.8,230.5,97
20120301|2011-12-09 06:00,9,230.25,230.25,229.7,230.15,54
20120301|2011-12-09 06:30,9,230,230.05,229.75,229.8,27
20120301|2011-12-09 07:00,9,229.75,229.75,228.4,229.05,461
20120301|2011-12-09 07:30,9,229.05,229.05,226.35,226.5,1138
20120301|2011-12-09 08:00,9,226.6,227.7,225.85,227.25,1014
20120301|2011-12-09 08:30,9,227.25,232,227.25,229.7,1537
20120301|2011-12-09 09:00,9,229.55,230.7,228.5,229.6,433
20120301|2011-12-09 09:30,9,229.55,230.15,227.75,229.3,483
20120301|2011-12-09 10:00,9,229.45,230.45,229.15,230.05,518
20120301|2011-12-09 10:30,9,230.15,230.15,228.25,228.65,278
20120301|2011-12-09 11:00,9,228.65,229.75,227.85,228.45,201
20120301|2011-12-09 11:30,9,228.3,229.3,228.25,228.55,85
20120301|2011-12-09 12:00,9,228.8,229.35,227.55,227.65,351
20120301|2011-12-09 12:30,9,227.65,227.9,226.7,227.1,454
20120301|2011-12-12 02:30,12,227.15,227.6,226.1,226.7,124
20120301|2011-12-12 03:00,12,227.1,227.45,225.9,226.15,69
20120301|2011-12-12 03:30,12,226.15,227.05,226,226.25,159
20120301|2011-12-12 04:00,12,226.3,226.7,226.15,226.4,57
20120301|2011-12-12 04:30,12,226.45,226.5,226.05,226.1,39
20120301|2011-12-12 05:00,12,226.05,226.4,225.85,225.85,87
20120301|2011-12-12 05:30,12,226.05,226.25,225.85,225.85,59
20120301|2011-12-12 06:00,12,225.85,226.25,223.5,223.55,1280
20120301|2011-12-12 06:30,12,223.5,224.85,223.25,223.5,450
20120301|2011-12-12 07:00,12,223.5,224.65,222.05,223.05,1243
20120301|2011-12-12 07:30,12,223.05,223.05,221.75,222.5,1497
20120301|2011-12-12 08:00,12,222.5,223.05,221.65,223.05,739
20120301|2011-12-12 08:30,12,222.95,222.95,221.7,222,478
20120301|2011-12-12 09:00,12,221.95,222.35,221,222.25,933
20120301|2011-12-12 09:30,12,222.25,223.5,222.2,223.15,549
20120301|2011-12-12 10:00,12,222.9,223.05,222.3,222.6,469
20120301|2011-12-12 10:30,12,222.6,222.75,222.1,222.55,472
20120301|2011-12-12 11:00,12,222.6,222.65,222,222,198
20120301|2011-12-12 11:30,12,222.15,222.85,221.8,222.45,407
20120301|2011-12-12 12:00,12,222.4,222.4,220.7,220.8,1051
20120301|2011-12-12 12:30,12,220.85,221.3,220.2,220.2,593
20120301|2011-12-13 02:30,13,221.1,222.85,221,222.1,334
20120301|2011-12-13 03:00,13,222.3,222.65,221.8,222.5,139
20120301|2011-12-13 03:30,13,222.5,222.8,222.2,222.55,124
20120301|2011-12-13 04:00,13,222.55,224,222.55,223.7,205
20120301|2011-12-13 04:30,13,223.75,223.75,223.15,223.5,33
20120301|2011-12-13 05:00,13,223.5,223.9,223.5,223.55,61
20120301|2011-12-13 05:30,13,223.5,223.7,223.2,223.6,51
20120301|2011-12-13 06:00,13,223.5,223.5,222.55,222.6,96
20120301|2011-12-13 06:30,13,222.7,223.5,222.55,222.55,156
20120301|2011-12-13 07:00,13,222.6,223.1,220.8,220.95,922
20120301|2011-12-13 07:30,13,220.9,223.45,220.6,222.7,734
20120301|2011-12-13 08:00,13,222.75,223.35,222.5,223.1,280
20120301|2011-12-13 08:30,13,223.2,224.5,222.15,222.5,1115
20120301|2011-12-13 09:00,13,222.65,224.4,222.5,223.7,660
20120301|2011-12-13 09:30,13,223.6,224.1,222.3,222.35,443
20120301|2011-12-13 10:00,13,222.45,222.9,222.05,222.5,329
20120301|2011-12-13 10:30,13,222.5,223.25,222.35,223.15,153
20120301|2011-12-13 11:00,13,223.2,223.5,222.45,222.6,268
20120301|2011-12-13 11:30,13,222.7,223.25,222.55,222.85,85
20120301|2011-12-13 12:00,13,222.95,223.45,222.2,222.75,478
20120301|2011-12-13 12:30,13,222.85,223.25,222.5,222.5,204
20120301|2011-12-14 02:30,14,222.3,222.9,222.15,222.65,123
20120301|2011-12-14 03:00,14,222.7,222.7,222.3,222.35,21
20120301|2011-12-14 03:30,14,222.3,222.5,221.35,221.35,129
20120301|2011-12-14 04:00,14,221.5,221.6,221.25,221.6,58
20120301|2011-12-14 04:30,14,221.6,221.9,221.35,221.7,31
20120301|2011-12-14 05:00,14,221.45,221.8,221.2,221.2,34
20120301|2011-12-14 05:30,14,221.2,221.35,220.85,220.95,73
20120301|2011-12-14 06:00,14,220.95,221.15,220.8,221,57
20120301|2011-12-14 06:30,14,220.85,221.1,220.6,220.75,164
20120301|2011-12-14 07:00,14,220.75,221.2,220.1,221,462
20120301|2011-12-14 07:30,14,221.05,221.05,218.45,219.05,1273
20120301|2011-12-14 08:00,14,219.05,219.45,217.5,217.7,1417
20120301|2011-12-14 08:30,14,217.75,220.85,217.65,220.15,861
20120301|2011-12-14 09:00,14,220.1,220.1,217.95,218.9,774
20120301|2011-12-14 09:30,14,218.6,219.3,217.8,218,529
20120301|2011-12-14 10:00,14,218,218.5,217.25,217.5,868
20120301|2011-12-14 10:30,14,217.45,218.45,217.3,217.85,559
20120301|2011-12-14 11:00,14,217.9,218.2,217.55,217.7,466
20120301|2011-12-14 11:30,14,217.7,218,217.55,217.65,143
20120301|2011-12-14 12:00,14,217.6,218.75,217.45,218,517
20120301|2011-12-14 12:30,14,218.1,218.15,217.3,217.35,329
20120301|2011-12-15 02:30,15,219,219.6,218.75,219.2,301
20120301|2011-12-15 03:00,15,219.2,219.25,218.3,218.55,79
20120301|2011-12-15 03:30,15,218.5,218.55,218,218.5,93
20120301|2011-12-15 04:00,15,218.55,218.95,218.4,218.7,26
20120301|2011-12-15 04:30,15,218.7,218.95,218.55,218.75,24
20120301|2011-12-15 05:00,15,218.7,219.25,218.65,219,52
20120301|2011-12-15 05:30,15,218.95,218.95,218.5,218.5,44
20120301|2011-12-15 06:00,15,218.65,218.75,218.15,218.35,71
20120301|2011-12-15 06:30,15,218.55,219.3,218.4,218.5,95
20120301|2011-12-15 07:00,15,218.5,220.5,217.65,219.8,671
20120301|2011-12-15 07:30,15,219.9,220.3,218.6,218.8,773
20120301|2011-12-15 08:00,15,218.8,219.1,217.65,218.55,406
20120301|2011-12-15 08:30,15,218.55,218.75,217.8,218.55,303
20120301|2011-12-15 09:00,15,218.55,218.65,218,218.1,181
20120301|2011-12-15 09:30,15,218.1,218.15,217.15,217.45,491
20120301|2011-12-15 10:00,15,217.5,217.85,216.55,217.2,628
20120301|2011-12-15 10:30,15,217.15,218.15,217.1,217.4,451
20120301|2011-12-15 11:00,15,217.4,218,217.3,217.95,154
20120301|2011-12-15 11:30,15,217.95,217.95,217.1,217.35,145
20120301|2011-12-15 12:00,15,217.4,217.95,217.35,217.6,268
20120301|2011-12-15 12:30,15,217.65,217.9,216.95,217,413
20120301|2011-12-16 02:30,16,217.75,218.3,217.65,217.85,171
20120301|2011-12-16 03:00,16,217.85,218.05,217.2,217.5,89
20120301|2011-12-16 03:30,16,217.45,218,217.45,218,176
20120301|2011-12-16 04:00,16,217.9,218.4,217.9,218.2,44
20120301|2011-12-16 04:30,16,218.3,218.6,218.3,218.6,33
20120301|2011-12-16 05:00,16,218.5,218.5,217.95,218.15,21
20120301|2011-12-16 05:30,16,218,218.2,217.6,218,28
20120301|2011-12-16 06:00,16,218,218.05,217.55,217.9,32
20120301|2011-12-16 06:30,16,217.95,218.5,217.75,217.8,141
20120301|2011-12-16 07:00,16,217.8,218.75,216.75,218.2,632
20120301|2011-12-16 07:30,16,218.35,219.05,217.75,218.5,482
20120301|2011-12-16 08:00,16,218.45,218.75,217,217.25,561
20120301|2011-12-16 08:30,16,217.15,217.55,216.5,216.75,394
20120301|2011-12-16 09:00,16,216.65,217.95,216.3,216.7,371
20120301|2011-12-16 09:30,16,216.6,216.75,215.2,215.35,652
20120301|2011-12-16 10:00,16,215.45,216.8,214.2,216.1,1293
20120301|2011-12-16 10:30,16,216,216.2,215.2,215.3,358
20120301|2011-12-16 11:00,16,215.35,216.1,215.25,215.3,155
20120301|2011-12-16 11:30,16,215.65,215.9,215.3,215.75,154
20120301|2011-12-16 12:00,16,215.65,216.15,214.75,215.2,440
20120301|2011-12-16 12:30,16,215.2,215.65,215,215.2,228
20120301|2011-12-19 02:30,19,216.1,217,214.85,214.9,379
20120301|2011-12-19 03:00,19,214.85,214.95,214.45,214.65,96
20120301|2011-12-19 03:30,19,214.7,214.85,214.05,214.1,138
20120301|2011-12-19 04:00,19,214.25,214.65,214.1,214.2,110
20120301|2011-12-19 04:30,19,214.25,214.25,213.85,213.85,108
20120301|2011-12-19 05:00,19,214,214.1,213.25,213.35,169
20120301|2011-12-19 05:30,19,213.3,213.6,212.6,213.35,168
20120301|2011-12-19 06:00,19,213.6,213.65,212.35,212.85,214
20120301|2011-12-19 06:30,19,212.6,213.8,212.6,213.8,72
20120301|2011-12-19 07:00,19,213.85,214.8,213.15,213.55,360
20120301|2011-12-19 07:30,19,213.75,215.8,213.2,215.5,410
20120301|2011-12-19 08:00,19,215.4,217.25,215,215.7,814
20120301|2011-12-19 08:30,19,215.7,216.3,215.4,215.45,209
20120301|2011-12-19 09:00,19,215.4,217,215.3,215.9,357
20120301|2011-12-19 09:30,19,216,216.8,215.15,215.95,465
20120301|2011-12-19 10:00,19,216,216.25,215.2,216.05,387
20120301|2011-12-19 10:30,19,216,216.6,215.5,216,338
20120301|2011-12-19 11:00,19,216.1,216.85,215.75,216.35,237
20120301|2011-12-19 11:30,19,216.2,216.85,215.8,216.65,128
20120301|2011-12-19 12:00,19,216.6,219.95,216.5,219.5,1545
20120301|2011-12-19 12:30,19,219.55,219.8,219.1,219.7,285
20120301|2011-12-20 02:30,20,220,221.45,219.55,220.7,476
20120301|2011-12-20 03:00,20,220.75,220.8,219.55,219.65,150
20120301|2011-12-20 03:30,20,219.65,220.15,219,220.15,251
20120301|2011-12-20 04:00,20,220.3,220.6,220.2,220.5,39
20120301|2011-12-20 04:30,20,220.6,221.5,220.4,221.2,138
20120301|2011-12-20 05:00,20,221.2,221.6,220.75,221.6,127
20120301|2011-12-20 05:30,20,221.6,222,220.5,221.5,154
20120301|2011-12-20 06:00,20,221.55,221.95,221.35,221.8,80
20120301|2011-12-20 06:30,20,221.75,221.75,221,221.7,157
20120301|2011-12-20 07:00,20,221.4,221.5,220.2,220.45,380
20120301|2011-12-20 07:30,20,220.45,222.7,220.2,222,813
20120301|2011-12-20 08:00,20,222,223.6,220.9,223.35,826
20120301|2011-12-20 08:30,20,223.4,224,222.7,222.7,930
20120301|2011-12-20 09:00,20,222.75,223.75,222.75,223.55,230
20120301|2011-12-20 09:30,20,223.35,223.55,222.15,222.3,313
20120301|2011-12-20 10:00,20,222.35,223.75,222.35,222.9,383
20120301|2011-12-20 10:30,20,223.05,223.7,222.45,223.7,425
20120301|2011-12-20 11:00,20,223.6,223.9,223.25,223.5,231
20120301|2011-12-20 11:30,20,223.5,224,222.9,223.35,330
20120301|2011-12-20 12:00,20,223.5,224.05,222.55,222.85,665
20120301|2011-12-20 12:30,20,222.85,222.85,220.8,220.85,409
20120301|2011-12-21 02:30,21,222.1,222.8,221.55,221.6,214
20120301|2011-12-21 03:00,21,221.5,221.5,220.25,220.5,139
20120301|2011-12-21 03:30,21,220.7,221.3,220.6,221.25,52
20120301|2011-12-21 04:00,21,221.3,222.3,221.3,222.05,108
20120301|2011-12-21 04:30,21,222,222.15,220.6,220.75,72
20120301|2011-12-21 05:00,21,220.7,221.7,220.4,221.7,70
20120301|2011-12-21 05:30,21,221.5,221.7,220.75,221.35,23
20120301|2011-12-21 06:00,21,221.35,221.5,221.2,221.25,28
20120301|2011-12-21 06:30,21,221.2,221.2,220.05,220.3,129
20120301|2011-12-21 07:00,21,220.25,220.5,219.05,220.05,660
20120301|2011-12-21 07:30,21,220,221.2,218.5,221.15,790
20120301|2011-12-21 08:00,21,221.15,221.25,219.25,219.25,421
20120301|2011-12-21 08:30,21,219.5,221.5,218.65,221.15,573
20120301|2011-12-21 09:00,21,220.9,221.3,220.45,220.6,302
20120301|2011-12-21 09:30,21,220.85,221.05,220,220.9,256
20120301|2011-12-21 10:00,21,220.45,220.5,220,220.15,142
20120301|2011-12-21 10:30,21,220.05,221,220.05,220.9,135
20120301|2011-12-21 11:00,21,220.9,221.1,220,220.35,315
20120301|2011-12-21 11:30,21,220.5,220.8,219.7,219.8,244
20120301|2011-12-21 12:00,21,219.8,220.5,219.65,219.95,333
20120301|2011-12-21 12:30,21,219.95,220,218.9,219.15,274
20120301|2011-12-22 02:30,22,219.7,219.75,218.9,219.05,105
20120301|2011-12-22 03:00,22,218.95,219.2,218.75,219,87
20120301|2011-12-22 03:30,22,218.7,219,218.7,218.95,22
20120301|2011-12-22 04:00,22,219,219.2,218.75,218.75,56
20120301|2011-12-22 04:30,22,218.75,219.8,218.65,219.75,57
20120301|2011-12-22 05:00,22,219.8,219.8,219.5,219.65,37
20120301|2011-12-22 05:30,22,219.7,220,219.6,219.9,57
20120301|2011-12-22 06:00,22,219.8,220.25,219.55,219.9,33
20120301|2011-12-22 06:30,22,220,222.7,220,222.7,359
20120301|2011-12-22 07:00,22,222.75,223.4,221.6,222.05,570
20120301|2011-12-22 07:30,22,222.2,222.2,219.6,220,766
20120301|2011-12-22 08:00,22,219.9,221.25,219.9,220.85,323
20120301|2011-12-22 08:30,22,220.85,221.5,220.25,221.1,296
20120301|2011-12-22 09:00,22,221.1,221.25,220.8,221,147
20120301|2011-12-22 09:30,22,221.05,221.35,220.4,221.2,304
20120301|2011-12-22 10:00,22,221.2,221.4,220.6,220.8,306
20120301|2011-12-22 10:30,22,220.7,220.95,220.05,220.2,237
20120301|2011-12-22 11:00,22,220.35,221.3,220.35,221.3,203
20120301|2011-12-22 11:30,22,221.3,221.8,221.25,221.35,306
20120301|2011-12-22 12:00,22,221.55,221.85,221.25,221.25,197
20120301|2011-12-22 12:30,22,221.25,221.95,220.9,220.9,226
20120301|2011-12-23 07:30,23,222.35,222.5,221.75,221.9,96
20120301|2011-12-23 08:00,23,221.9,221.9,220.55,221.05,123
20120301|2011-12-23 08:30,23,221.1,221.15,220.6,220.95,102
20120301|2011-12-23 09:00,23,220.8,221.2,220.75,221.05,88
20120301|2011-12-23 09:30,23,221.15,221.2,219.1,219.6,371
20120301|2011-12-23 10:00,23,219.6,219.75,217.5,218,484
20120301|2011-12-23 10:30,23,218,218.85,217.6,218.8,299
20120301|2011-12-23 11:00,23,218.85,218.85,217.5,217.65,225
20120301|2011-12-23 11:30,23,217.65,219.45,217.4,219.15,191
20120301|2011-12-23 12:00,23,219,220,219,219.25,292
20120301|2011-12-23 12:30,23,219.2,219.7,217.5,217.75,253
20120301|2011-12-27 06:30,27,218.35,220.7,218.35,220.4,378
20120301|2011-12-27 07:00,27,220.4,220.55,220.15,220.2,144
20120301|2011-12-27 07:30,27,220.3,220.7,220.15,220.55,141
20120301|2011-12-27 08:00,27,220.5,220.6,220.15,220.45,102
20120301|2011-12-27 08:30,27,220.5,221.65,220.45,221.35,381
20120301|2011-12-27 09:00,27,221.5,221.6,220.8,221.15,182
20120301|2011-12-27 09:30,27,221.1,221.25,220.15,220.25,201
20120301|2011-12-27 10:00,27,220.15,221.1,220.15,221,109
20120301|2011-12-27 10:30,27,221,221.2,220.9,220.9,75
20120301|2011-12-27 11:00,27,221,221.25,220.9,221.25,85
20120301|2011-12-27 11:30,27,221.2,221.75,221,221.65,230
20120301|2011-12-27 12:00,27,221.6,223,221.45,222.9,598
20120301|2011-12-27 12:30,27,222.85,223,222.6,222.75,248
20120301|2011-12-28 02:30,28,221.9,222.75,221,221.85,110
20120301|2011-12-28 03:00,28,222.3,222.3,221.85,221.85,28
20120301|2011-12-28 03:30,28,222.2,222.4,222,222,8
20120301|2011-12-28 04:00,28,221.9,222.2,221.25,222,20
20120301|2011-12-28 04:30,28,221.95,222.1,221.5,221.65,22
20120301|2011-12-28 05:00,28,221.65,222.2,221.6,222.2,17
20120301|2011-12-28 05:30,28,222.35,222.5,222.05,222.1,15
20120301|2011-12-28 06:00,28,222.05,222.15,221.85,221.85,41
20120301|2011-12-28 06:30,28,221.7,221.95,221.6,221.85,21
20120301|2011-12-28 07:00,28,221.65,222.5,221.6,222.15,84
20120301|2011-12-28 07:30,28,222.3,224,221.9,223.5,515
20120301|2011-12-28 08:00,28,223.6,229.3,223.6,227.9,2672
20120301|2011-12-28 08:30,28,227.9,228,225.95,226.35,507
20120301|2011-12-28 09:00,28,226.4,226.55,226,226.2,382
20120301|2011-12-28 09:30,28,226.15,227.5,225.9,227.2,502
20120301|2011-12-28 10:00,28,227.2,227.25,226.05,226.35,248
20120301|2011-12-28 10:30,28,226.3,227,226,226.9,347
20120301|2011-12-28 11:00,28,226.9,227,225.7,226.2,358
20120301|2011-12-28 11:30,28,226.35,226.4,225.95,226.05,73
20120301|2011-12-28 12:00,28,225.9,226.9,225.65,226.8,342
20120301|2011-12-28 12:30,28,226.8,227.15,226.75,226.85,296
20120301|2011-12-29 02:30,29,225.75,225.8,224.5,224.85,118
20120301|2011-12-29 03:00,29,225,225,224.5,224.6,13
20120301|2011-12-29 03:30,29,224.6,225.2,224.6,225.2,13
20120301|2011-12-29 04:00,29,225,225.65,224.7,224.7,20
20120301|2011-12-29 04:30,29,225.15,225.2,224.9,225.2,17
20120301|2011-12-29 05:00,29,225.2,225.8,225.1,225.8,22
20120301|2011-12-29 05:30,29,225.9,226.25,225.65,225.65,30
20120301|2011-12-29 06:00,29,225.5,225.5,225.25,225.5,10
20120301|2011-12-29 06:30,29,225.55,225.55,225,225,37
20120301|2011-12-29 07:00,29,225.05,226.85,224.7,226.25,220
20120301|2011-12-29 07:30,29,226.45,227.2,225.4,226.25,373
20120301|2011-12-29 08:00,29,226.4,226.6,226.2,226.6,99
20120301|2011-12-29 08:30,29,226.45,226.55,225.55,225.9,131
20120301|2011-12-29 09:00,29,225.95,226.65,225.7,225.85,111
20120301|2011-12-29 09:30,29,225.95,226.35,225.4,225.65,173
20120301|2011-12-29 10:00,29,225.45,225.55,224.75,225,320
20120301|2011-12-29 10:30,29,224.95,225.2,224.55,224.65,171
20120301|2011-12-29 11:00,29,224.65,225,224.35,224.35,186
20120301|2011-12-29 11:30,29,224.45,225,224.25,224.9,170
20120301|2011-12-29 12:00,29,224.85,224.9,224.1,224.5,194
20120301|2011-12-29 12:30,29,224.3,224.8,224.1,224.25,107
20120301|2011-12-30 02:30,30,224.45,224.6,224.2,224.35,55
20120301|2011-12-30 03:00,30,224.5,225,224.5,224.5,12
20120301|2011-12-30 03:30,30,224.55,225.2,224.55,225.2,12
20120301|2011-12-30 04:00,30,224.7,225.5,224.7,225.5,21
20120301|2011-12-30 04:30,30,225.5,225.85,225.5,225.5,18
20120301|2011-12-30 05:00,30,225.5,225.55,225.45,225.45,4
20120301|2011-12-30 05:30,30,225.25,225.3,225,225.2,12
20120301|2011-12-30 06:00,30,225.6,225.75,225.35,225.75,6
20120301|2011-12-30 06:30,30,225.7,226.3,225.7,226.3,149
20120301|2011-12-30 07:00,30,226.45,227,226.15,226.25,155
20120301|2011-12-30 07:30,30,226.25,227.6,226.25,226.45,243
20120301|2011-12-30 08:00,30,226.5,227.35,226.45,226.8,125
20120301|2011-12-30 08:30,30,226.9,226.9,226,226.15,111
20120301|2011-12-30 09:00,30,226,226.75,226,226.55,59
20120301|2011-12-30 09:30,30,226.55,226.7,226,226.25,107
20120301|2011-12-30 10:00,30,226.45,226.75,226.05,226.5,73
20120301|2011-12-30 10:30,30,226.6,226.6,226,226.1,120
20120301|2011-12-30 11:00,30,226.2,226.35,226,226.35,45
20120301|2011-12-30 11:30,30,226.4,226.95,226.1,226.1,62
20120301|2011-12-30 12:00,30,226.1,227.6,226.1,227.5,489
20120301|2011-12-30 12:30,30,227.5,227.6,226.25,226.55,340
20120301|2012-01-03 02:30,3,226.85,227,225.4,226.6,378
20120301|2012-01-03 03:00,3,226.45,226.6,226.15,226.15,31
20120301|2012-01-03 03:30,3,226.05,226.2,225.7,226,48
20120301|2012-01-03 04:00,3,225.95,226.45,225.95,226.1,48
20120301|2012-01-03 04:30,3,226.25,226.4,225.55,225.8,69
20120301|2012-01-03 05:00,3,225.9,227.35,225.9,226.85,142
20120301|2012-01-03 05:30,3,226.95,227,226.6,226.6,45
20120301|2012-01-03 06:00,3,226.6,226.75,225.8,226,63
20120301|2012-01-03 06:30,3,226.3,226.35,225.2,225.45,146
20120301|2012-01-03 07:00,3,225.45,225.85,222.4,225.45,940
20120301|2012-01-03 07:30,3,225.45,226,224.15,224.5,486
20120301|2012-01-03 08:00,3,224.5,224.7,222.75,223.7,740
20120301|2012-01-03 08:30,3,223.9,224.4,223.4,223.8,380
20120301|2012-01-03 09:00,3,223.8,224.75,223.1,223.35,567
20120301|2012-01-03 09:30,3,223.25,224.45,222.75,224,536
20120301|2012-01-03 10:00,3,223.95,224.35,223.55,223.75,362
20120301|2012-01-03 10:30,3,223.75,225.7,223.75,224.8,430
20120301|2012-01-03 11:00,3,224.85,228,224.6,226.75,1117
20120301|2012-01-03 11:30,3,226.8,226.85,225.2,225.2,328
20120301|2012-01-03 12:00,3,225.15,227.45,224.25,227.3,753
20120301|2012-01-03 12:30,3,227.35,227.45,225.35,225.5,515
20120301|2012-01-04 04:30,4,226.2,226.2,225.6,225.6,85
20120301|2012-01-04 05:00,4,225.6,226.55,225.55,225.8,55
20120301|2012-01-04 05:30,4,225.8,225.85,225.55,225.7,36
20120301|2012-01-04 06:00,4,225.7,226.35,225.55,226.25,85
20120301|2012-01-04 06:30,4,226.15,226.15,225.55,225.6,83
20120301|2012-01-04 07:00,4,225.75,227.1,225.55,226.45,467
20120301|2012-01-04 07:30,4,226.6,228.6,226.55,227.35,998
20120301|2012-01-04 08:00,4,227.4,228.05,226.7,227.8,490
20120301|2012-01-04 08:30,4,227.8,228.5,227.4,228.2,338
20120301|2012-01-04 09:00,4,228.05,228.85,227.65,227.85,558
20120301|2012-01-04 09:30,4,227.75,228.35,227.25,228.2,336
20120301|2012-01-04 10:00,4,228,228.5,227.75,227.95,263
20120301|2012-01-04 10:30,4,228.1,228.5,228,228,149
20120301|2012-01-04 11:00,4,227.95,228.35,227.9,228.1,127
20120301|2012-01-04 11:30,4,228.2,229.15,228.15,228.6,435
20120301|2012-01-04 12:00,4,228.6,229,225.55,225.65,1143
20120301|2012-01-04 12:30,4,225.8,226.15,224.4,224.4,874
20120301|2012-01-05 02:30,5,225.45,225.8,224.7,224.75,206
20120301|2012-01-05 03:00,5,224.85,225.8,224.75,225.35,84
20120301|2012-01-05 03:30,5,225.3,225.45,224.1,224.1,87
20120301|2012-01-05 04:00,5,224.25,225.1,224,225.1,77
20120301|2012-01-05 04:30,5,225.15,225.15,224.15,224.35,46
20120301|2012-01-05 05:00,5,224.35,225,224.3,224.85,36
20120301|2012-01-05 05:30,5,224.75,225,224.4,224.7,29
20120301|2012-01-05 06:00,5,224.7,225.35,224.7,225.25,46
20120301|2012-01-05 06:30,5,225.4,225.4,221.8,221.8,793
20120301|2012-01-05 07:00,5,221.95,224,220.95,223.8,1076
20120301|2012-01-05 07:30,5,223.65,223.95,222.15,223.35,793
20120301|2012-01-05 08:00,5,223.35,224.3,222.55,222.9,777
20120301|2012-01-05 08:30,5,222.7,222.8,221.5,222.2,747
20120301|2012-01-05 09:00,5,222.1,224.25,221.75,223.6,548
20120301|2012-01-05 09:30,5,223.7,223.95,222.15,222.5,526
20120301|2012-01-05 10:00,5,222.45,222.5,218.55,219.25,2432
20120301|2012-01-05 10:30,5,219.25,219.6,217.55,217.9,1300
20120301|2012-01-05 11:00,5,218,219.65,218,219.1,728
20120301|2012-01-05 11:30,5,219.05,219.35,218.85,219.2,372
20120301|2012-01-05 12:00,5,219.2,220.1,218.25,219.3,1093
20120301|2012-01-05 12:30,5,219.2,219.6,217.9,218,636
20120301|2012-01-06 02:30,6,219,219.5,218,219.05,200
20120301|2012-01-06 03:00,6,219,219,218.6,218.65,58
20120301|2012-01-06 03:30,6,218.65,219,218.6,218.85,25
20120301|2012-01-06 04:00,6,218.95,220,218.95,219.55,116
20120301|2012-01-06 04:30,6,219.5,219.6,218.8,219.3,44
20120301|2012-01-06 05:00,6,218.95,219.75,218.85,219.7,53
20120301|2012-01-06 05:30,6,219.7,220.5,219.35,220.5,115
20120301|2012-01-06 06:00,6,220.4,220.5,219.35,219.6,61
20120301|2012-01-06 06:30,6,219.95,220.75,219.05,220.75,102
20120301|2012-01-06 07:00,6,220.6,221.1,219.25,219.65,406
20120301|2012-01-06 07:30,6,219.85,220.5,217.25,217.6,1569
20120301|2012-01-06 08:00,6,217.6,218.4,217,218.15,734
20120301|2012-01-06 08:30,6,218.1,218.5,216.65,217.45,925
20120301|2012-01-06 09:00,6,217.25,217.95,217.2,217.3,280
20120301|2012-01-06 09:30,6,217.15,219.4,216.6,218.85,580
20120301|2012-01-06 10:00,6,218.85,219.3,218,218.1,377
20120301|2012-01-06 10:30,6,218.2,218.55,217,217.65,230
20120301|2012-01-06 11:00,6,217.8,218.2,217.55,217.75,147
20120301|2012-01-06 11:30,6,217.7,219.3,217.5,219.05,252
20120301|2012-01-06 12:00,6,219.1,222.3,218.75,221.8,1509
20120301|2012-01-06 12:30,6,221.8,222.4,221.6,221.6,483
20120301|2012-01-09 02:30,9,220.75,221.15,219.7,219.75,228
20120301|2012-01-09 03:00,9,219.75,219.75,217.6,218,190
20120301|2012-01-09 03:30,9,218.15,218.75,218,218.6,71
20120301|2012-01-09 04:00,9,218.5,219.2,218.35,218.95,35
20120301|2012-01-09 04:30,9,219.1,219.2,218.6,218.9,32
20120301|2012-01-09 05:00,9,218.75,218.75,218.35,218.65,24
20120301|2012-01-09 05:30,9,218.8,219.45,218.7,219.4,72
20120301|2012-01-09 06:00,9,219.25,219.6,219.1,219.45,47
20120301|2012-01-09 06:30,9,219.4,219.85,219.1,219.2,46
20120301|2012-01-09 07:00,9,219.15,219.85,218.75,219.15,308
20120301|2012-01-09 07:30,9,219.1,220.15,219.05,220.1,476
20120301|2012-01-09 08:00,9,219.95,221,219.6,220.85,531
20120301|2012-01-09 08:30,9,221,221.25,220.2,220.55,588
20120301|2012-01-09 09:00,9,220.5,222.3,220.25,222.3,717
20120301|2012-01-09 09:30,9,222.15,222.3,221,221.25,435
20120301|2012-01-09 10:00,9,221.35,221.35,220.45,221,288
20120301|2012-01-09 10:30,9,221.05,221.7,220.8,221.45,242
20120301|2012-01-09 11:00,9,221.35,224.5,221.15,223.85,1367
20120301|2012-01-09 11:30,9,223.75,224.3,221.15,221.9,696
20120301|2012-01-09 12:00,9,221.95,223.5,221.05,221.5,931
20120301|2012-01-09 12:30,9,221.45,221.65,220.3,221.25,454
20120301|2012-01-10 02:30,10,221.5,222.25,221.15,222.2,164
20120301|2012-01-10 03:00,10,222,222.45,221.7,222.2,98
20120301|2012-01-10 03:30,10,222.25,223.95,222.25,223.8,201
20120301|2012-01-10 04:00,10,223.8,223.85,223.4,223.75,62
20120301|2012-01-10 04:30,10,223.85,223.9,223.05,223.05,45
20120301|2012-01-10 05:00,10,223.05,223.75,222.75,223.3,123
20120301|2012-01-10 05:30,10,223.3,223.5,223.15,223.2,48
20120301|2012-01-10 06:00,10,223.15,223.2,222.55,223,109
20120301|2012-01-10 06:30,10,223,224.5,223,224.5,355
20120301|2012-01-10 07:00,10,224.45,224.7,224.05,224.3,499
20120301|2012-01-10 07:30,10,224.25,224.45,223.5,223.95,397
20120301|2012-01-10 08:00,10,224,224.15,223.15,223.35,419
20120301|2012-01-10 08:30,10,223.45,224,222.55,223.95,450
20120301|2012-01-10 09:00,10,224,224.8,223.8,224.25,652
20120301|2012-01-10 09:30,10,224.4,224.4,223.6,224.25,485
20120301|2012-01-10 10:00,10,224.3,224.75,223.9,224.35,313
20120301|2012-01-10 10:30,10,224.3,224.75,224.05,224.4,236
20120301|2012-01-10 11:00,10,224.4,225.35,224.4,225.1,757
20120301|2012-01-10 11:30,10,225.1,225.35,224.6,225.1,289
20120301|2012-01-10 12:00,10,225,226.1,225,225.85,1215
20120301|2012-01-10 12:30,10,225.9,226,225.2,225.5,365
20120301|2012-01-11 02:30,11,225.25,226,225.05,225.6,172
20120301|2012-01-11 03:00,11,225.55,226.8,225.55,226.75,190
20120301|2012-01-11 03:30,11,226.8,227,226.25,226.75,80
20120301|2012-01-11 04:00,11,226.8,227.15,226.6,226.6,139
20120301|2012-01-11 04:30,11,226.45,226.5,226,226.15,41
20120301|2012-01-11 05:00,11,226.3,226.5,225.25,225.3,73
20120301|2012-01-11 05:30,11,225.3,225.95,224.65,224.65,176
20120301|2012-01-11 06:00,11,224.8,225.1,224.5,224.9,82
20120301|2012-01-11 06:30,11,224.8,225,224.15,224.8,203
20120301|2012-01-11 07:00,11,224.65,226,224.45,225.8,530
20120301|2012-01-11 07:30,11,225.95,231.15,225.75,231.15,4239
20120301|2012-01-11 08:00,11,231.15,232.9,230.35,230.4,2593
20120301|2012-01-11 08:30,11,230.55,230.75,230,230.45,633
20120301|2012-01-11 09:00,11,230.5,230.75,229.8,230.5,623
20120301|2012-01-11 09:30,11,230.4,232.2,230.4,231.45,1205
20120301|2012-01-11 10:00,11,231.5,232.3,231.5,231.8,558
20120301|2012-01-11 10:30,11,231.8,232.6,231.35,232.05,853
20120301|2012-01-11 11:00,11,232.25,233.5,231.9,233.1,1223
20120301|2012-01-11 11:30,11,233.2,233.95,232.5,233.4,849
20120301|2012-01-11 12:00,11,233.4,235.2,232.6,234.85,2577
20120301|2012-01-11 12:30,11,234.8,235.1,233.85,234,1039
20120301|2012-01-12 02:30,12,233.8,234.6,233.15,234.45,448
20120301|2012-01-12 03:00,12,234.45,235.55,234.1,235.55,468
20120301|2012-01-12 03:30,12,235.55,236,235.25,236,151
20120301|2012-01-12 04:00,12,235.8,236.55,235.4,235.4,419
20120301|2012-01-12 04:30,12,235.5,235.9,235.15,235.65,109
20120301|2012-01-12 05:00,12,235.8,235.8,235.15,235.25,61
20120301|2012-01-12 05:30,12,235.25,235.35,235,235.15,68
20120301|2012-01-12 06:00,12,235.2,236.9,235.2,236.5,329
20120301|2012-01-12 06:30,12,236.3,236.5,235.15,235.15,165
20120301|2012-01-12 07:00,12,235.15,236.7,234.6,235.7,760
20120301|2012-01-12 07:30,12,235.7,238.45,235.25,237.6,1965
20120301|2012-01-12 08:00,12,237.6,238.5,236.3,236.6,1099
20120301|2012-01-12 08:30,12,236.6,236.95,234,235.9,814
20120301|2012-01-12 09:00,12,235.85,236.65,235,236.1,385
20120301|2012-01-12 09:30,12,236.05,236.25,231.85,233.8,1451
20120301|2012-01-12 10:00,12,233.85,234.9,233.55,234.65,320
20120301|2012-01-12 10:30,12,234.8,235.2,233.85,234.55,494
20120301|2012-01-12 11:00,12,234.55,234.65,233.2,233.6,359
20120301|2012-01-12 11:30,12,233.55,234.7,233.4,233.65,357
20120301|2012-01-12 12:00,12,233.75,234.35,233.2,233.95,757
20120301|2012-01-12 12:30,12,234,234.35,233.55,234,399
20120301|2012-01-13 02:30,13,233.85,235.1,233.85,235,267
20120301|2012-01-13 03:00,13,234.95,236,234.9,235.5,259
20120301|2012-01-13 03:30,13,235.3,236,235.25,235.9,62
20120301|2012-01-13 04:00,13,235.9,236.1,235.65,236,127
20120301|2012-01-13 04:30,13,235.95,236.05,235.7,236.05,60
20120301|2012-01-13 05:00,13,236.05,236.4,235,235.2,121
20120301|2012-01-13 05:30,13,235.05,235.25,233.9,234.15,170
20120301|2012-01-13 06:00,13,234.15,234.8,233.85,234.25,88
20120301|2012-01-13 06:30,13,234.45,235.3,234.3,234.75,128
20120301|2012-01-13 07:00,13,234.45,235.4,233.9,235.3,493
20120301|2012-01-13 07:30,13,235.4,235.65,233,233,801
20120301|2012-01-13 08:00,13,233,234.5,232.8,233.6,653
20120301|2012-01-13 08:30,13,233.7,233.9,231.1,232.1,1193
20120301|2012-01-13 09:00,13,232.05,232.05,226.25,227.35,2800
20120301|2012-01-13 09:30,13,227.3,229.35,226.7,228.4,1086
20120301|2012-01-13 10:00,13,228.35,228.95,227.25,227.4,447
20120301|2012-01-13 10:30,13,227.4,227.7,226.65,227.65,588
20120301|2012-01-13 11:00,13,227.7,227.85,225.2,225.45,867
20120301|2012-01-13 11:30,13,225.6,225.7,224.5,225.65,904
20120301|2012-01-13 12:00,13,225.85,226.6,225,225.25,943
20120301|2012-01-13 12:30,13,225.25,225.5,224.6,224.75,904
20120301|2012-01-17 02:30,17,225.45,227.75,225.45,227.75,545
20120301|2012-01-17 03:00,17,227.7,228.25,227.3,227.95,294
20120301|2012-01-17 03:30,17,227.8,228.25,227.65,228.2,79
20120301|2012-01-17 04:00,17,228.3,228.35,227.6,227.85,67
20120301|2012-01-17 04:30,17,227.7,227.75,227.55,227.75,84
20120301|2012-01-17 05:00,17,227.65,228.4,227.65,228.4,76
20120301|2012-01-17 05:30,17,228.4,228.5,228,228,50
20120301|2012-01-17 06:00,17,228,228.75,227.95,228,132
20120301|2012-01-17 06:30,17,227.85,228.9,227.65,228.9,165
20120301|2012-01-17 07:00,17,228.75,229.25,227.8,228.3,498
20120301|2012-01-17 07:30,17,228.4,228.65,226.35,226.4,709
20120301|2012-01-17 08:00,17,226.4,226.7,223.4,224.65,1781
20120301|2012-01-17 08:30,17,224.4,225.9,224.35,224.75,683
20120301|2012-01-17 09:00,17,224.75,224.75,223.25,224.4,517
20120301|2012-01-17 09:30,17,224.2,224.2,221.1,222.35,1349
20120301|2012-01-17 10:00,17,222.35,224.1,222,223.55,669
20120301|2012-01-17 10:30,17,223.4,224.5,222.75,224.5,517
20120301|2012-01-17 11:00,17,224.4,225.15,223.9,224.15,438
20120301|2012-01-17 11:30,17,224.15,225.75,223.95,225.05,481
20120301|2012-01-17 12:00,17,225.05,226.6,224.5,225.1,945
20120301|2012-01-17 12:30,17,225.1,227.5,224.8,226.8,766
20120301|2012-01-18 02:30,18,225.95,226.15,225,225.8,311
20120301|2012-01-18 03:00,18,226,226.4,225.35,225.35,97
20120301|2012-01-18 03:30,18,225.4,225.9,224.85,225.55,106
20120301|2012-01-18 04:00,18,225.65,226.05,225.25,225.5,82
20120301|2012-01-18 04:30,18,225.6,226.2,225.5,226.15,33
20120301|2012-01-18 05:00,18,226.05,226.65,224.9,225.15,88
20120301|2012-01-18 05:30,18,225.3,225.8,225.3,225.8,22
20120301|2012-01-18 06:00,18,225.75,225.75,223.2,224.8,261
20120301|2012-01-18 06:30,18,224.7,225.75,224.7,225.75,71
20120301|2012-01-18 07:00,18,225.75,225.9,224.85,225.1,292
20120301|2012-01-18 07:30,18,225.15,225.4,223.05,223.4,1039
20120301|2012-01-18 08:00,18,223.35,223.7,222.25,223.3,1109
20120301|2012-01-18 08:30,18,223.4,225.6,222.65,225.5,792
20120301|2012-01-18 09:00,18,225.5,227,225.5,225.85,1275
20120301|2012-01-18 09:30,18,225.95,226.1,224.55,225.05,425
20120301|2012-01-18 10:00,18,225.15,225.9,224.1,224.5,225
20120301|2012-01-18 10:30,18,224.55,225.5,224.2,225.05,418
20120301|2012-01-18 11:00,18,225,225.8,224.6,225.55,275
20120301|2012-01-18 11:30,18,225.6,225.8,224.8,224.85,234
20120301|2012-01-18 12:00,18,224.95,225.3,224.05,224.8,627
20120301|2012-01-18 12:30,18,224.8,224.9,223.6,223.6,819
20120301|2012-01-19 02:30,19,224.25,224.6,224.1,224.55,69
20120301|2012-01-19 03:00,19,224.7,224.85,224.25,224.35,38
20120301|2012-01-19 03:30,19,224.35,224.9,224.35,224.45,55
20120301|2012-01-19 04:00,19,224.35,225.5,224.35,225.45,31
20120301|2012-01-19 04:30,19,225.5,225.6,224.95,225.5,40
20120301|2012-01-19 05:00,19,225.5,226.25,225.5,226,181
20120301|2012-01-19 05:30,19,225.9,226.5,225.75,225.75,84
20120301|2012-01-19 06:00,19,225.85,226.05,225.65,226.05,67
20120301|2012-01-19 06:30,19,226.3,226.65,225.9,226.65,101
20120301|2012-01-19 07:00,19,226.5,227.8,226.5,226.8,665
20120301|2012-01-19 07:30,19,226.9,227.05,223.35,224.9,1573
20120301|2012-01-19 08:00,19,224.95,225.95,224.85,225.75,572
20120301|2012-01-19 08:30,19,225.7,225.85,224.85,225.45,364
20120301|2012-01-19 09:00,19,225.45,225.65,224.5,224.7,808
20120301|2012-01-19 09:30,19,224.75,225.2,223.9,223.9,405
20120301|2012-01-19 10:00,19,224,225.05,223.9,224.8,423
20120301|2012-01-19 10:30,19,224.85,225.05,224.7,224.8,309
20120301|2012-01-19 11:00,19,224.8,225.05,224.7,224.95,241
20120301|2012-01-19 11:30,19,224.8,225.8,224.8,225.8,283
20120301|2012-01-19 12:00,19,225.75,226.85,225.25,226.65,843
20120301|2012-01-19 12:30,19,226.65,226.65,225.7,225.9,311
20120301|2012-01-20 02:30,20,225.5,225.85,225.3,225.4,100
20120301|2012-01-20 03:00,20,225.25,226.5,225.1,225.8,128
20120301|2012-01-20 03:30,20,225.85,225.85,225.05,225.2,33
20120301|2012-01-20 04:00,20,225.15,225.95,225,225.45,46
20120301|2012-01-20 04:30,20,225.45,225.9,225.4,225.8,67
20120301|2012-01-20 05:00,20,225.85,225.9,225.5,225.5,58
20120301|2012-01-20 05:30,20,225.75,226,225.75,225.85,27
20120301|2012-01-20 06:00,20,225.7,225.9,225.5,225.75,50
20120301|2012-01-20 06:30,20,225.75,226.25,225.5,226.2,76
20120301|2012-01-20 07:00,20,225.85,226.85,225.7,226.55,295
20120301|2012-01-20 07:30,20,226.45,227.35,226.1,226.6,742
20120301|2012-01-20 08:00,20,226.6,227.45,226.35,226.8,298
20120301|2012-01-20 08:30,20,227,227,225.25,225.5,510
20120301|2012-01-20 09:00,20,225.75,228.65,225.2,228.25,1207
20120301|2012-01-20 09:30,20,228.25,228.45,225.1,225.75,789
20120301|2012-01-20 10:00,20,225.6,226.7,224.9,225.85,704
20120301|2012-01-20 10:30,20,225.9,227.2,225.45,227.15,340
20120301|2012-01-20 11:00,20,227.1,227.4,226.4,226.5,224
20120301|2012-01-20 11:30,20,226.55,226.75,225.85,226.35,175
20120301|2012-01-20 12:00,20,226.25,226.4,224.8,225.35,920
20120301|2012-01-20 12:30,20,225.45,225.8,224.1,224.9,552
20120301|2012-01-23 02:30,23,223.9,224.45,222.7,224.15,470
20120301|2012-01-23 03:00,23,224.15,224.8,224.05,224.6,80
20120301|2012-01-23 03:30,23,224.55,224.65,224.05,224.05,36
20120301|2012-01-23 04:00,23,224.15,224.35,223.85,224,41
20120301|2012-01-23 04:30,23,224.15,225,224.15,224.65,61
20120301|2012-01-23 05:00,23,224.65,225,224.55,224.7,29
20120301|2012-01-23 05:30,23,224.75,224.9,224.5,224.5,30
20120301|2012-01-23 06:00,23,224.5,224.85,224.05,224.4,76
20120301|2012-01-23 06:30,23,224.35,224.9,224.05,224.9,33
20120301|2012-01-23 07:00,23,224.65,224.65,222.2,224.5,646
20120301|2012-01-23 07:30,23,224.5,224.55,222.2,222.6,735
20120301|2012-01-23 08:00,23,222.4,222.85,221.3,221.5,1163
20120301|2012-01-23 08:30,23,221.6,221.75,219.4,219.9,2253
20120301|2012-01-23 09:00,23,219.75,220,217.85,218.55,2244
20120301|2012-01-23 09:30,23,218.65,219.35,218.25,219.25,825
20120301|2012-01-23 10:00,23,219.2,219.6,218.85,219.25,432
20120301|2012-01-23 10:30,23,219.25,219.5,218.65,218.75,400
20120301|2012-01-23 11:00,23,218.75,218.8,218.4,218.5,411
20120301|2012-01-23 11:30,23,218.5,219.4,218.35,218.9,363
20120301|2012-01-23 12:00,23,218.7,219.7,218.7,219.4,734
20120301|2012-01-23 12:30,23,219.45,220.75,219.3,220,612
20120301|2012-01-24 02:30,24,219.75,220,219,219.7,182
20120301|2012-01-24 03:00,24,219.65,220.75,219.65,220.1,129
20120301|2012-01-24 03:30,24,220.25,220.25,219.3,219.65,59
20120301|2012-01-24 04:00,24,219.6,219.8,219.5,219.5,44
20120301|2012-01-24 04:30,24,219.7,219.7,219.1,219.5,50
20120301|2012-01-24 05:00,24,219.5,219.65,218.9,219.05,100
20120301|2012-01-24 05:30,24,219.05,219.5,218.3,218.5,168
20120301|2012-01-24 06:00,24,218.5,219.2,218.4,218.9,79
20120301|2012-01-24 06:30,24,218.95,219.35,218.1,218.1,220
20120301|2012-01-24 07:00,24,218.2,218.85,217.55,218.25,612
20120301|2012-01-24 07:30,24,218.2,218.95,217.85,218.6,744
20120301|2012-01-24 08:00,24,218.65,218.85,218.1,218.8,553
20120301|2012-01-24 08:30,24,218.85,218.9,217.55,218.4,435
20120301|2012-01-24 09:00,24,218.2,219.4,217.55,219.1,694
20120301|2012-01-24 09:30,24,219.15,220.7,219.1,220.15,902
20120301|2012-01-24 10:00,24,220.2,220.95,219.95,220.4,405
20120301|2012-01-24 10:30,24,220.3,221.3,220.05,220.6,465
20120301|2012-01-24 11:00,24,220.6,221,220.05,220.3,290
20120301|2012-01-24 11:30,24,220.35,220.5,220.25,220.25,131
20120301|2012-01-24 12:00,24,220.25,220.7,219.7,220.55,541
20120301|2012-01-24 12:30,24,220.45,220.55,219.5,219.95,244
20120301|2012-01-25 02:30,25,220.25,221.15,220,220.65,133
20120301|2012-01-25 03:00,25,220.85,221.2,220.6,220.8,50
20120301|2012-01-25 03:30,25,220.95,220.95,219.95,219.95,73
20120301|2012-01-25 04:00,25,219.95,220.45,219.95,220.35,41
20120301|2012-01-25 04:30,25,220.25,220.25,219.75,219.85,21
20120301|2012-01-25 05:00,25,219.75,219.75,219.15,219.75,68
20120301|2012-01-25 05:30,25,219.65,219.65,218.75,219.45,92
20120301|2012-01-25 06:00,25,219.45,220,219,219.35,106
20120301|2012-01-25 06:30,25,219.2,219.85,218.9,219.5,149
20120301|2012-01-25 07:00,25,219.3,220.6,219.25,220.15,250
20120301|2012-01-25 07:30,25,220.1,220.4,219.4,220.05,414
20120301|2012-01-25 08:00,25,219.9,221.9,219.75,220.55,639
20120301|2012-01-25 08:30,25,220.55,220.65,219.75,219.95,315
20120301|2012-01-25 09:00,25,219.9,220.8,219.5,220.1,319
20120301|2012-01-25 09:30,25,220.1,220.15,218.15,218.85,1202
20120301|2012-01-25 10:00,25,218.6,219.5,217.55,218,1018
20120301|2012-01-25 10:30,25,218,218.95,217.85,218.95,564
20120301|2012-01-25 11:00,25,218.85,218.85,217.6,218.2,411
20120301|2012-01-25 11:30,25,218.25,218.7,217.75,218,372
20120301|2012-01-25 12:00,25,217.9,218.6,217.05,217.15,1118
20120301|2012-01-25 12:30,25,217.1,218.05,216.8,217.6,1248
20120301|2012-01-26 02:30,26,218.5,219.3,218.15,219.1,154
20120301|2012-01-26 03:00,26,219,219.2,218.8,218.8,54
20120301|2012-01-26 03:30,26,219,219.05,218.75,218.8,114
20120301|2012-01-26 04:00,26,218.8,218.8,218.1,218.7,95
20120301|2012-01-26 04:30,26,218.65,218.65,217.65,217.85,141
20120301|2012-01-26 05:00,26,218,218.55,217.95,218.25,109
20120301|2012-01-26 05:30,26,218.2,218.5,218,218.05,21
20120301|2012-01-26 06:00,26,217.9,218.55,217.85,218.3,53
20120301|2012-01-26 06:30,26,218.2,218.6,218.2,218.55,84
20120301|2012-01-26 07:00,26,218.3,219.65,218.3,218.55,409
20120301|2012-01-26 07:30,26,218.5,219.4,218.4,218.85,463
20120301|2012-01-26 08:00,26,218.9,219,218.5,218.75,303
20120301|2012-01-26 08:30,26,218.75,218.75,217.65,218.55,681
20120301|2012-01-26 09:00,26,218.65,221.5,217.5,217.65,1984
20120301|2012-01-26 09:30,26,217.65,218.9,217.45,218.7,431
20120301|2012-01-26 10:00,26,218.75,218.9,217.95,218,359
20120301|2012-01-26 10:30,26,217.9,218.5,217.25,218,414
20120301|2012-01-26 11:00,26,218,218.15,217.65,217.65,204
20120301|2012-01-26 11:30,26,217.8,217.9,217.45,217.55,174
20120301|2012-01-26 12:00,26,217.55,220,217.45,219.7,1004
20120301|2012-01-26 12:30,26,219.7,220.25,219.6,220.1,390
20120301|2012-01-27 02:30,27,219.65,220.1,219.15,219.85,150
20120301|2012-01-27 03:00,27,219.75,220.2,219.75,219.95,82
20120301|2012-01-27 03:30,27,219.8,219.95,219.75,219.85,42
20120301|2012-01-27 04:00,27,219.7,219.7,219.15,219.15,30
20120301|2012-01-27 04:30,27,219.2,219.2,219.05,219.05,17
20120301|2012-01-27 05:00,27,219.1,219.3,219.1,219.25,23
20120301|2012-01-27 05:30,27,219,219.15,218.7,218.7,62
20120301|2012-01-27 06:00,27,218.65,218.75,218.45,218.45,88
20120301|2012-01-27 06:30,27,218.55,219.35,218.3,218.95,101
20120301|2012-01-27 07:00,27,219.15,219.15,218.1,218.4,168
20120301|2012-01-27 07:30,27,218.55,219.1,217.9,218.3,616
20120301|2012-01-27 08:00,27,218.2,218.25,217.5,217.85,572
20120301|2012-01-27 08:30,27,217.95,219.25,217.95,218.55,546
20120301|2012-01-27 09:00,27,218.6,218.7,217.75,217.75,464
20120301|2012-01-27 09:30,27,217.9,218.4,217.75,218.3,293
20120301|2012-01-27 10:00,27,218.4,220,218.2,218.95,646
20120301|2012-01-27 10:30,27,218.8,219.3,218.25,219.2,254
20120301|2012-01-27 11:00,27,219.1,219.1,218.35,218.8,233
20120301|2012-01-27 11:30,27,218.95,218.95,217.35,217.85,510
20120301|2012-01-27 12:00,27,217.85,218.1,217,217.25,874
20120301|2012-01-27 12:30,27,217.35,218,216.9,217.6,600
20120301|2012-01-30 02:30,30,216.75,217,215.5,216,251
20120301|2012-01-30 03:00,30,216,216,215,215.35,445
20120301|2012-01-30 03:30,30,215.35,215.35,215.05,215.3,85
20120301|2012-01-30 04:00,30,215.35,215.9,215.15,215.9,97
20120301|2012-01-30 04:30,30,215.75,215.9,215.5,215.9,64
20120301|2012-01-30 05:00,30,215.9,216,215.5,215.5,14
20120301|2012-01-30 05:30,30,215.45,216,215.4,216,52
20120301|2012-01-30 06:00,30,215.9,216.1,215.6,215.7,50
20120301|2012-01-30 06:30,30,215.5,216.05,215.45,215.75,62
20120301|2012-01-30 07:00,30,215.7,216.15,215.35,215.6,427
20120301|2012-01-30 07:30,30,215.5,216,215.25,215.3,253
20120301|2012-01-30 08:00,30,215.35,217.3,215.35,216.3,916
20120301|2012-01-30 08:30,30,216.15,216.55,215.65,215.9,298
20120301|2012-01-30 09:00,30,215.9,216.05,215.3,215.8,488
20120301|2012-01-30 09:30,30,215.65,216.7,215.65,216.25,297
20120301|2012-01-30 10:00,30,216.25,216.65,215.55,215.75,305
20120301|2012-01-30 10:30,30,215.95,216.1,215.4,215.85,275
20120301|2012-01-30 11:00,30,215.9,216.15,215.3,215.65,318
20120301|2012-01-30 11:30,30,215.65,215.85,215.45,215.75,213
20120301|2012-01-30 12:00,30,215.65,217,215.65,216.55,777
20120301|2012-01-30 12:30,30,216.55,217,216.05,216.7,380
20120301|2012-01-31 02:30,31,217,217.7,216.65,217.45,254
20120301|2012-01-31 03:00,31,217.45,217.6,217.35,217.45,163
20120301|2012-01-31 03:30,31,217.45,218,217.45,217.75,145
20120301|2012-01-31 04:00,31,217.75,217.85,217.55,217.6,38
20120301|2012-01-31 04:30,31,217.5,218.05,217.4,218,76
20120301|2012-01-31 05:00,31,218,218.2,217.8,217.85,112
20120301|2012-01-31 05:30,31,217.95,218.4,217.9,217.9,97
20120301|2012-01-31 06:00,31,217.9,218.25,217.9,217.95,55
20120301|2012-01-31 06:30,31,218,218.2,217.65,217.9,148
20120301|2012-01-31 07:00,31,218,218.7,217.35,217.75,518
20120301|2012-01-31 07:30,31,217.75,217.9,217.05,217.75,616
20120301|2012-01-31 08:00,31,217.75,219.65,217.4,218.7,1126
20120301|2012-01-31 08:30,31,218.8,219.45,217.9,218.85,514
20120301|2012-01-31 09:00,31,218.5,218.6,217.55,217.75,389
20120301|2012-01-31 09:30,31,217.7,217.7,216.25,217.05,861
20120301|2012-01-31 10:00,31,217.05,217.2,214.35,214.85,1587
20120301|2012-01-31 10:30,31,214.85,214.85,213.25,213.6,1513
20120301|2012-01-31 11:00,31,213.5,214.1,213.1,213.5,480
20120301|2012-01-31 11:30,31,213.4,214.25,213.4,213.95,362
20120301|2012-01-31 12:00,31,213.9,215.4,213.9,215.1,619
20120301|2012-01-31 12:30,31,215.05,215.1,214.45,214.55,288
20120301|2012-01-31 13:00,31,214.55,214.55,214.55,214.55,1
20120301|2012-02-01 02:30,1,214.5,215.05,214.15,214.8,231
20120301|2012-02-01 03:00,1,214.8,214.9,214.3,214.3,92
20120301|2012-02-01 03:30,1,214.35,214.55,214,214.25,137
20120301|2012-02-01 04:00,1,214.35,214.4,214,214,69
20120301|2012-02-01 04:30,1,213.95,213.95,213.65,213.9,75
20120301|2012-02-01 05:00,1,213.85,213.9,213.6,213.9,82
20120301|2012-02-01 05:30,1,213.9,214,213.65,213.9,57
20120301|2012-02-01 06:00,1,213.9,214,213.45,213.85,85
20120301|2012-02-01 06:30,1,213.75,213.9,213.45,213.45,114
20120301|2012-02-01 07:00,1,213.45,214,213.2,213.7,595
20120301|2012-02-01 07:30,1,213.7,214.6,213.25,214.1,1063
20120301|2012-02-01 08:00,1,214.1,214.2,213.6,214.15,366
20120301|2012-02-01 08:30,1,214.2,215.15,213.8,214.25,1020
20120301|2012-02-01 09:00,1,214.2,215.9,213.9,214.5,738
20120301|2012-02-01 09:30,1,214.45,214.85,213.9,214.2,337
20120301|2012-02-01 10:00,1,214.35,214.4,214,214.05,314
20120301|2012-02-01 10:30,1,214.15,214.45,214,214.15,293
20120301|2012-02-01 11:00,1,214.1,214.3,213.65,214,270
20120301|2012-02-01 11:30,1,214,214.1,213.75,214.05,155
20120301|2012-02-01 12:00,1,214.1,214.35,213.7,214.2,547
20120301|2012-02-01 12:30,1,214.2,214.2,213.65,213.65,196
20120301|2012-02-02 02:30,2,214,214.4,213.7,214,236
20120301|2012-02-02 03:00,2,213.85,214,213.5,213.5,48
20120301|2012-02-02 03:30,2,213.65,213.95,213.6,213.8,18
20120301|2012-02-02 04:00,2,213.8,213.9,213.55,213.65,25
20120301|2012-02-02 04:30,2,213.6,214.3,213.3,213.4,114
20120301|2012-02-02 05:00,2,213.4,213.8,213.4,213.7,18
20120301|2012-02-02 05:30,2,213.7,214.2,213.7,214.15,46
20120301|2012-02-02 06:00,2,214.1,214.15,213.4,213.4,83
20120301|2012-02-02 06:30,2,213.4,214.65,213.25,214.5,231
20120301|2012-02-02 07:00,2,214.5,214.95,213.4,213.6,549
20120301|2012-02-02 07:30,2,213.6,214.1,213.55,213.8,482
20120301|2012-02-02 08:00,2,213.75,213.9,213.4,213.65,411
20120301|2012-02-02 08:30,2,213.7,214.1,213.3,214,554
20120301|2012-02-02 09:00,2,214.1,214.6,213.65,213.75,672
20120301|2012-02-02 09:30,2,213.75,213.95,213.05,213.45,564
20120301|2012-02-02 10:00,2,213.4,213.6,213.15,213.3,268
20120301|2012-02-02 10:30,2,213.25,213.5,213.1,213.2,315
20120301|2012-02-02 11:00,2,213.15,213.45,210.95,212,2379
20120301|2012-02-02 11:30,2,211.95,213,211.7,212.65,776
20120301|2012-02-02 12:00,2,212.65,216.05,212.65,215.65,2599
20120301|2012-02-02 12:30,2,215.6,216.15,215.55,215.7,610
20120301|2012-02-03 02:30,3,215.8,216.45,215.8,215.95,302
20120301|2012-02-03 03:00,3,215.85,216.1,215.65,216.1,67
20120301|2012-02-03 03:30,3,216.15,216.55,216.15,216.2,51
20120301|2012-02-03 04:00,3,216.05,216.65,215.9,216.55,79
20120301|2012-02-03 04:30,3,216.55,217.05,216.45,217.05,189
20120301|2012-02-03 05:00,3,216.7,217.35,216.7,217,100
20120301|2012-02-03 05:30,3,217,217,216.5,216.6,73
20120301|2012-02-03 06:00,3,216.6,216.6,216.35,216.45,45
20120301|2012-02-03 06:30,3,216.35,216.5,216.05,216.05,105
20120301|2012-02-03 07:00,3,216.05,216.55,215.9,216.2,450
20120301|2012-02-03 07:30,3,216.3,218.85,216.1,218.65,2151
20120301|2012-02-03 08:00,3,218.55,218.95,217.3,217.6,603
20120301|2012-02-03 08:30,3,217.7,217.85,216.25,216.95,603
20120301|2012-02-03 09:00,3,217.15,217.55,216.8,217.45,329
20120301|2012-02-03 09:30,3,217.35,217.55,216.8,217,393
20120301|2012-02-03 10:00,3,216.85,217.15,216.65,216.75,240
20120301|2012-02-03 10:30,3,216.7,217,215.05,216,752
20120301|2012-02-03 11:00,3,216,216.6,215.8,216.35,362
20120301|2012-02-03 11:30,3,216.35,216.55,215.75,215.85,308
20120301|2012-02-03 12:00,3,215.95,216.9,215.75,215.8,658
20120301|2012-02-03 12:30,3,215.8,216.05,214.6,215,413
20120301|2012-02-06 02:30,6,215,215.15,213.4,214.3,232
20120301|2012-02-06 03:00,6,214.45,214.45,213.45,213.8,52
20120301|2012-02-06 03:30,6,213.95,214.2,213.75,213.75,27
20120301|2012-02-06 04:00,6,214,214.9,213.95,214.8,35
20120301|2012-02-06 04:30,6,214.7,215.1,214.65,214.75,41
20120301|2012-02-06 05:00,6,214.85,215.15,214.6,215.05,55
20120301|2012-02-06 05:30,6,215.15,215.35,213.05,214.15,166
20120301|2012-02-06 06:00,6,214.3,215.05,214.25,214.9,67
20120301|2012-02-06 06:30,6,214.85,215.65,214.85,215.55,138
20120301|2012-02-06 07:00,6,215.5,215.75,214.1,214.8,431
20120301|2012-02-06 07:30,6,214.95,215.6,214.1,214.9,699
20120301|2012-02-06 08:00,6,215,215.45,214.75,215.05,374
20120301|2012-02-06 08:30,6,215.15,216.1,214.95,215.5,466
20120301|2012-02-06 09:00,6,215.5,216.5,215.5,216.1,450
20120301|2012-02-06 09:30,6,216.15,216.4,215.4,215.6,322
20120301|2012-02-06 10:00,6,215.5,216.8,215.5,216.6,459
20120301|2012-02-06 10:30,6,216.45,216.9,216.05,216.45,318
20120301|2012-02-06 11:00,6,216.5,216.55,215.8,216.35,226
20120301|2012-02-06 11:30,6,216.35,217.7,216.1,217.55,809
20120301|2012-02-06 12:00,6,217.55,218.9,216.75,218.7,1270
20120301|2012-02-06 12:30,6,218.65,219.8,218.45,219.7,1279
20120301|2012-02-07 02:30,7,219.1,219.65,218.8,218.9,169
20120301|2012-02-07 03:00,7,218.8,219.05,218.1,218.6,133
20120301|2012-02-07 03:30,7,218.55,218.65,218.15,218.4,39
20120301|2012-02-07 04:00,7,218.4,218.6,218.15,218.25,39
20120301|2012-02-07 04:30,7,218.2,219.15,218.2,219,67
20120301|2012-02-07 05:00,7,219,219,218.25,218.5,40
20120301|2012-02-07 05:30,7,218.5,218.8,218.25,218.5,32
20120301|2012-02-07 06:00,7,218.45,218.45,217.9,217.9,118
20120301|2012-02-07 06:30,7,217.95,218.45,217.95,218.1,81
20120301|2012-02-07 07:00,7,218.1,219.65,217.4,219.3,782
20120301|2012-02-07 07:30,7,219.45,220.2,218.7,218.85,1264
20120301|2012-02-07 08:00,7,218.85,218.9,216.55,217.7,1261
20120301|2012-02-07 08:30,7,217.65,218,215.8,216.8,1240
20120301|2012-02-07 09:00,7,216.85,219.55,216.5,219.3,1145
20120301|2012-02-07 09:30,7,219.4,222.4,219.05,221.6,2932
20120301|2012-02-07 10:00,7,221.55,221.85,221.05,221.35,558
20120301|2012-02-07 10:30,7,221.25,221.65,220.95,221.05,344
20120301|2012-02-07 11:00,7,221,221.4,221,221.35,312
20120301|2012-02-07 11:30,7,221.4,221.5,221,221.1,178
20120301|2012-02-07 12:00,7,221.1,221.3,220.5,221.05,905
20120301|2012-02-07 12:30,7,221.05,221.05,219.4,219.85,501
20120301|2012-02-08 02:30,8,220.9,220.9,220.1,220.75,96
20120301|2012-02-08 03:00,8,220.75,221.6,220.7,221.35,143
20120301|2012-02-08 03:30,8,221.1,221.45,221,221.05,39
20120301|2012-02-08 04:00,8,221.15,221.2,220.55,220.6,40
20120301|2012-02-08 04:30,8,220.55,220.65,220.4,220.55,36
20120301|2012-02-08 05:00,8,220.5,220.65,220.4,220.6,25
20120301|2012-02-08 05:30,8,220.6,220.65,220.5,220.6,43
20120301|2012-02-08 06:00,8,220.65,220.65,220.55,220.65,60
20120301|2012-02-08 06:30,8,220.55,220.75,220.4,220.75,72
20120301|2012-02-08 07:00,8,220.75,221.85,220.2,221.8,399
20120301|2012-02-08 07:30,8,221.75,222.3,221.2,221.4,608
20120301|2012-02-08 08:00,8,221.3,221.7,220.1,220.45,481
20120301|2012-02-08 08:30,8,220.4,220.9,219.9,220.7,317
20120301|2012-02-08 09:00,8,220.85,222,220.65,220.7,408
20120301|2012-02-08 09:30,8,220.7,220.95,219.2,220.35,640
20120301|2012-02-08 10:00,8,220.45,220.6,219.15,220.25,671
20120301|2012-02-08 10:30,8,220.2,220.6,220.05,220.15,268
20120301|2012-02-08 11:00,8,220.1,220.65,220,220.55,354
20120301|2012-02-08 11:30,8,220.6,220.95,220.05,220.35,390
20120301|2012-02-08 12:00,8,220.35,220.45,219.7,220.25,653
20120301|2012-02-08 12:30,8,220.15,221.1,219.95,220.75,358
20120301|2012-02-09 02:30,9,220.6,221,220.5,220.7,56
20120301|2012-02-09 03:00,9,221,221.55,221,221.3,80
20120301|2012-02-09 03:30,9,221.4,221.85,221.4,221.6,70
20120301|2012-02-09 04:00,9,221.5,221.85,221.45,221.65,46
20120301|2012-02-09 04:30,9,221.65,221.75,221.5,221.55,91
20120301|2012-02-09 05:00,9,221.55,221.7,221.55,221.6,44
20120301|2012-02-09 05:30,9,221.6,221.6,220.8,220.85,106
20120301|2012-02-09 06:00,9,220.8,220.85,220.05,220.15,81
20120301|2012-02-09 06:30,9,220,221.1,220,220.75,127
20120301|2012-02-09 07:00,9,220.85,221.5,220.4,220.6,403
20120301|2012-02-09 07:30,9,220.6,220.9,219.65,220.45,384
20120301|2012-02-09 08:00,9,220.55,221.75,219.8,221.4,896
20120301|2012-02-09 08:30,9,221.4,221.8,220.25,221.65,678
20120301|2012-02-09 09:00,9,221.8,222.15,220.1,220.4,591
20120301|2012-02-09 09:30,9,220.4,221.25,220.15,221.15,300
20120301|2012-02-09 10:00,9,221.15,221.6,220.6,220.65,425
20120301|2012-02-09 10:30,9,220.65,220.95,220.35,220.8,151
20120301|2012-02-09 11:00,9,220.85,220.9,220.4,220.55,144
20120301|2012-02-09 11:30,9,220.5,220.9,214.95,216.85,1834
20120301|2012-02-09 12:00,9,216.75,216.75,214.75,216.05,1896
20120301|2012-02-09 12:30,9,215.95,216.2,215.1,215.25,536
20120301|2012-02-10 02:30,10,216,216.95,215.5,216.75,208
20120301|2012-02-10 03:00,10,216.85,217.5,216.85,217.45,149
20120301|2012-02-10 03:30,10,217.45,217.8,217.45,217.5,103
20120301|2012-02-10 04:00,10,217.6,218,217.25,217.95,98
20120301|2012-02-10 04:30,10,217.8,217.85,217.2,217.3,49
20120301|2012-02-10 05:00,10,217.2,217.8,216.9,217,128
20120301|2012-02-10 05:30,10,217,217.25,216.7,216.75,104
20120301|2012-02-10 06:00,10,216.85,216.9,215.6,215.9,223
20120301|2012-02-10 06:30,10,215.95,215.95,215.1,215.15,201
20120301|2012-02-10 07:00,10,215.15,215.7,214.45,215.05,725
20120301|2012-02-10 07:30,10,215.05,215.35,214.7,215.15,469
20120301|2012-02-10 08:00,10,215.05,215.15,214.5,214.8,567
20120301|2012-02-10 08:30,10,214.75,216.15,214.5,215.7,718
20120301|2012-02-10 09:00,10,215.5,216.9,215.4,216.3,422
20120301|2012-02-10 09:30,10,216.3,217.4,216.1,216.4,320
20120301|2012-02-10 10:00,10,216.3,216.8,215.6,216.7,367
20120301|2012-02-10 10:30,10,216.8,216.8,215.8,216,188
20120301|2012-02-10 11:00,10,215.9,215.95,214.65,215.05,701
20120301|2012-02-10 11:30,10,215,215.3,214.55,214.6,369
20120301|2012-02-10 12:00,10,214.6,215.7,214.5,215.6,678
20120301|2012-02-10 12:30,10,215.55,216.65,215.25,216.6,729
20120301|2012-02-13 02:30,13,216,216.9,215.65,216.85,290
20120301|2012-02-13 03:00,13,216.9,217.4,216.6,216.6,86
20120301|2012-02-13 03:30,13,216.45,216.75,216.45,216.6,17
20120301|2012-02-13 04:00,13,216.8,217.6,216.35,217.25,161
20120301|2012-02-13 04:30,13,217.25,217.5,217.1,217.4,30
20120301|2012-02-13 05:00,13,217.25,217.4,217,217,30
20120301|2012-02-13 05:30,13,216.95,217.05,216.8,216.8,53
20120301|2012-02-13 06:00,13,216.8,216.85,216.35,216.45,66
20120301|2012-02-13 06:30,13,216.4,217.15,216.4,216.85,155
20120301|2012-02-13 07:00,13,216.95,216.95,216.05,216.8,195
20120301|2012-02-13 07:30,13,216.75,217.4,216.7,216.95,566
20120301|2012-02-13 08:00,13,216.95,217.25,216.7,216.75,169
20120301|2012-02-13 08:30,13,216.8,216.9,214.15,214.15,1139
20120301|2012-02-13 09:00,13,214.25,214.5,214.05,214.35,343
20120301|2012-02-13 09:30,13,214.5,214.5,213.1,214.1,610
20120301|2012-02-13 10:00,13,214.1,214.3,210,210.3,2271
20120301|2012-02-13 10:30,13,210.25,212.4,210.15,211.8,639
20120301|2012-02-13 11:00,13,211.75,212,211.35,211.4,298
20120301|2012-02-13 11:30,13,211.4,211.9,210.95,210.95,481
20120301|2012-02-13 12:00,13,210.95,212.55,210.2,212.4,757
20120301|2012-02-13 12:30,13,212.45,212.85,211.6,211.75,424
20120301|2012-02-14 02:30,14,212.15,212.45,211.5,212.1,67
20120301|2012-02-14 03:00,14,212.05,212.65,212.05,212.6,22
20120301|2012-02-14 03:30,14,212.7,213,212.45,213,34
20120301|2012-02-14 04:00,14,212.95,213,212.7,213,20
20120301|2012-02-14 04:30,14,212.9,213.3,212.9,213.3,33
20120301|2012-02-14 05:00,14,213.15,213.3,213,213.25,29
20120301|2012-02-14 05:30,14,213.1,213.1,212.55,212.9,25
20120301|2012-02-14 06:00,14,212.6,212.7,212.1,212.7,21
20120301|2012-02-14 06:30,14,212.75,212.75,210.6,210.6,147
20120301|2012-02-14 07:00,14,210.9,211.25,210.55,211.1,121
20120301|2012-02-14 07:30,14,210.75,211.15,210.6,210.6,159
20120301|2012-02-14 08:00,14,210.6,210.65,209.75,210.2,676
20120301|2012-02-14 08:30,14,210.25,210.25,209.5,210,357
20120301|2012-02-14 09:00,14,210,210.05,207.35,207.75,649
20120301|2012-02-14 09:30,14,208,208.65,206.95,207.25,330
20120301|2012-02-14 10:00,14,207.3,207.35,206.35,206.5,455
20120301|2012-02-14 10:30,14,206.45,206.6,204.8,205.45,614
20120301|2012-02-14 11:00,14,205.5,206.7,205.45,206.05,337
20120301|2012-02-14 11:30,14,206.05,206.15,204.4,204.45,306
20120301|2012-02-14 12:00,14,204.4,205.2,203.85,203.95,211
20120301|2012-02-14 12:30,14,203.95,205,203.25,203.7,327
20120301|2012-02-15 02:30,15,204.5,204.9,203.85,204.55,89
20120301|2012-02-15 03:00,15,204.4,205.35,204.2,205.35,53
20120301|2012-02-15 03:30,15,205.25,205.3,205,205.2,32
20120301|2012-02-15 04:00,15,205.3,205.9,205.3,205.55,54
20120301|2012-02-15 04:30,15,205.55,205.8,205.35,205.55,46
20120301|2012-02-15 05:00,15,205.4,205.55,205,205.1,25
20120301|2012-02-15 05:30,15,205.25,205.25,204.9,205.1,48
20120301|2012-02-15 06:00,15,204.95,205.25,204.9,204.95,42
20120301|2012-02-15 06:30,15,204.95,205,202.65,202.7,209
20120301|2012-02-15 07:00,15,202.7,202.85,202.15,202.55,243
20120301|2012-02-15 07:30,15,202.55,203.4,202.2,203.4,297
20120301|2012-02-15 08:00,15,203.35,203.4,202.35,202.65,183
20120301|2012-02-15 08:30,15,202.25,202.3,200.85,200.95,490
20120301|2012-02-15 09:00,15,200.85,201,199.8,200,384
20120301|2012-02-15 09:30,15,199.95,201.2,199.45,199.45,301
20120301|2012-02-15 10:00,15,199.5,199.7,198.9,199.3,162
20120301|2012-02-15 10:30,15,199.2,199.75,198.4,199.3,146
20120301|2012-02-15 11:00,15,199.15,199.35,198.3,198.7,214
20120301|2012-02-15 11:30,15,198.7,199.85,198.6,199.85,143
20120301|2012-02-15 12:00,15,199.75,200.8,199.25,200.25,320
20120301|2012-02-15 12:30,15,200.45,201.3,200.45,200.75,241
20120301|2012-02-16 02:30,16,201.15,201.15,200.4,200.95,55
20120301|2012-02-16 03:00,16,200.75,200.75,199.8,200.2,22
20120301|2012-02-16 03:30,16,200.35,201.15,200.35,200.9,21
20120301|2012-02-16 04:00,16,200.9,201.5,200.9,201.5,29
20120301|2012-02-16 04:30,16,201.55,201.7,201.4,201.6,16
20120301|2012-02-16 05:00,16,201.6,201.85,201.2,201.45,59
20120301|2012-02-16 05:30,16,201.45,202.25,201,202.25,30
20120301|2012-02-16 06:00,16,202,202.25,201.2,201.2,85
20120301|2012-02-16 06:30,16,201.1,201.1,200.05,200.1,21
20120301|2012-02-16 07:00,16,200.2,200.2,199.5,199.65,120
20120301|2012-02-16 07:30,16,199.6,199.6,197.8,198.05,304
20120301|2012-02-16 08:00,16,198,198.2,197.1,197.1,100
20120301|2012-02-16 08:30,16,197.4,197.65,197,197.25,66
20120301|2012-02-16 09:00,16,197.3,198.4,197.25,197.8,70
20120301|2012-02-16 09:30,16,198.1,198.3,197.25,197.5,142
20120301|2012-02-16 10:00,16,197.5,197.65,196.3,196.3,80
20120301|2012-02-16 10:30,16,196.3,200.25,195.9,199.15,284
20120301|2012-02-16 11:00,16,199.2,199.9,197.55,197.85,75
20120301|2012-02-16 11:30,16,198.1,199.2,197.45,199.1,76
20120301|2012-02-16 12:00,16,199.05,199.7,198.4,199.1,87
20120301|2012-02-16 12:30,16,199.1,199.65,198.95,199.45,99
20120301|2012-02-17 02:30,17,200.2,200.65,200.05,200.5,48
20120301|2012-02-17 03:00,17,200,200.75,200,200.5,10
20120301|2012-02-17 03:30,17,200.75,200.75,200.15,200.15,25
20120301|2012-02-17 04:00,17,200.4,200.85,200.35,200.7,66
20120301|2012-02-17 04:30,17,200.75,201,200.25,200.25,52
20120301|2012-02-17 05:00,17,200.55,200.55,200.2,200.35,25
20120301|2012-02-17 05:30,17,200.3,200.5,200.25,200.4,21
20120301|2012-02-17 06:00,17,200.4,200.4,200.25,200.25,24
20120301|2012-02-17 06:30,17,200.5,200.6,199.75,199.75,61
20120301|2012-02-17 07:00,17,199.75,200.15,199.75,199.75,85
20120301|2012-02-17 07:30,17,199.9,200.1,199.5,199.75,82
20120301|2012-02-17 08:00,17,199.75,200.7,199.45,200.6,160
20120301|2012-02-17 08:30,17,200.75,200.75,199.9,200.45,99
20120301|2012-02-17 09:00,17,200.15,200.15,198.5,198.7,82
20120301|2012-02-17 09:30,17,198.9,199.4,198.75,199.4,49
20120301|2012-02-17 10:00,17,199.35,199.8,199.05,199.05,73
20120301|2012-02-17 10:30,17,199.2,199.9,199.1,199.9,60
20120301|2012-02-17 11:00,17,199.9,200.5,199.55,200.5,92
20120301|2012-02-17 11:30,17,200.5,200.5,199.7,200.15,48
20120301|2012-02-17 12:00,17,200.15,200.35,200,200.05,56
20120301|2012-02-17 12:30,17,200.15,200.4,199.25,199.5,88
20120301|2012-02-21 02:30,21,199.75,202.75,199.75,201.6,62
20120301|2012-02-21 03:00,21,201.65,201.65,200.75,200.75,7
20120301|2012-02-21 03:30,21,201.6,201.8,201.6,201.8,3
20120301|2012-02-21 04:00,21,201.5,201.5,201.45,201.45,2
20120301|2012-02-21 04:30,21,201,201,201,201,7
20120301|2012-02-21 05:30,21,201.45,201.7,201.45,201.7,3
20120301|2012-02-21 06:00,21,201.8,201.8,201.8,201.8,1
20120301|2012-02-21 06:30,21,201,201,200,200.5,10
20120301|2012-02-21 07:00,21,200,200,199,199.55,9
20120301|2012-02-21 07:30,21,200.55,205,200.5,203.9,30
20120301|2012-02-21 08:00,21,203.3,204.25,203.25,204.25,29
20120301|2012-02-21 08:30,21,204.15,204.55,204,204.1,103
20120301|2012-02-21 09:00,21,204.6,204.6,203.5,204.2,14
20120301|2012-02-21 09:30,21,204.25,204.25,203.3,203.85,29
20120301|2012-02-21 10:00,21,204.15,204.15,204,204.15,13
20120301|2012-02-21 10:30,21,203.9,203.9,203.5,203.5,9
20120301|2012-02-21 11:00,21,204.15,204.15,203.7,203.7,2
20120301|2012-02-21 11:30,21,204,204,203.45,203.45,11
20120301|2012-02-21 12:00,21,204.3,204.75,204.25,204.7,35
20120301|2012-02-21 12:30,21,204.7,204.7,204,204.1,6
20120301|2012-02-22 02:30,22,204,204,204,204,3
20120301|2012-02-22 03:00,22,204.6,205,204.6,205,10
20120301|2012-02-22 04:00,22,204.75,205.1,204.65,204.65,8
20120301|2012-02-22 04:30,22,203.95,203.95,203.95,203.95,1
20120301|2012-02-22 05:00,22,204,204,204,204,4
20120301|2012-02-22 06:00,22,204.45,204.45,204.45,204.45,1
20120301|2012-02-22 07:00,22,204.25,204.25,202.8,202.9,44
20120301|2012-02-22 07:30,22,203.1,203.1,202,202,83
20120301|2012-02-22 08:00,22,202,202.25,201.75,202.25,22
20120301|2012-02-22 08:30,22,202.25,202.25,201.6,202,14
20120301|2012-02-22 09:00,22,202,202.3,201.9,202.3,32
20120301|2012-02-22 09:30,22,201.95,201.95,201.4,201.4,76
20120301|2012-02-22 10:00,22,202,202,201.4,201.4,11
20120301|2012-02-22 10:30,22,201.25,201.6,201,201.1,17
20120301|2012-02-22 11:00,22,201.75,201.75,201,201.5,12
20120301|2012-02-22 12:00,22,200.75,200.75,200.75,200.75,10
20120301|2012-02-22 12:30,22,200.5,201.55,200.35,200.85,47
20120301|2012-02-23 02:30,23,200.85,202.35,200.85,202.35,15
20120301|2012-02-23 03:00,23,202,202.45,202,202.45,2
20120301|2012-02-23 03:30,23,203.5,203.65,203.45,203.65,6
20120301|2012-02-23 04:00,23,203.45,203.45,203.45,203.45,5
20120301|2012-02-23 04:30,23,202.5,202.5,202.5,202.5,4
20120301|2012-02-23 05:00,23,202.6,202.6,202.25,202.25,16
20120301|2012-02-23 07:00,23,202.1,202.1,202.1,202.1,1
20120301|2012-02-23 07:30,23,204.75,205.35,204.2,205.35,26
20120301|2012-02-23 08:00,23,204.25,204.25,203.5,203.9,33
20120301|2012-02-23 08:30,23,203.9,203.9,203.9,203.9,4
20120301|2012-02-23 09:30,23,204.25,204.25,204.25,204.25,1
20120301|2012-02-23 10:00,23,204.25,205,204.25,205,8
20120301|2012-02-23 10:30,23,204.85,204.9,204.3,204.3,14
20120301|2012-02-23 11:00,23,204,204,204,204,1
20120301|2012-02-23 12:00,23,203.5,203.5,202,202.2,16
20120301|2012-02-23 12:30,23,201.95,201.95,201.95,201.95,1
20120301|2012-02-24 02:30,24,202,202.4,202,202.4,6
20120301|2012-02-24 03:00,24,202.5,202.5,202.5,202.5,7
20120301|2012-02-24 03:30,24,202.65,202.7,202.65,202.7,2
20120301|2012-02-24 04:00,24,202.5,202.5,202.5,202.5,2
20120301|2012-02-24 06:30,24,203.85,203.85,203.8,203.8,3
20120301|2012-02-24 07:00,24,203.9,203.9,203.9,203.9,3
20120301|2012-02-24 07:30,24,203.9,203.9,203.85,203.85,2
20120301|2012-02-24 09:00,24,203.3,203.55,202.75,202.75,50
20120301|2012-02-24 09:30,24,203.6,203.6,203.55,203.55,3
20120301|2012-02-24 10:00,24,203.4,203.6,203.4,203.6,2
20120301|2012-02-24 10:30,24,203.8,203.8,203.7,203.7,9
20120301|2012-02-24 11:30,24,203.1,203.1,203,203,15
20120301|2012-02-27 03:00,27,202.8,202.8,202.8,202.8,1
20120301|2012-02-27 04:00,27,202.3,202.95,202.3,202.95,2
20120301|2012-02-27 04:30,27,203.2,203.2,203.2,203.2,2
20120301|2012-02-27 07:00,27,203.8,203.8,203.8,203.8,1
20120301|2012-02-27 08:00,27,203.15,203.15,203.15,203.15,1
20120301|2012-02-27 08:30,27,202,202.15,201.5,202.15,16
20120301|2012-02-27 09:30,27,204.35,204.4,203.75,203.75,12
20120301|2012-02-27 10:00,27,204.5,204.5,204.5,204.5,1
20120301|2012-02-27 11:00,27,204.3,204.5,203.95,203.95,5
20120301|2012-02-28 02:30,28,204.45,204.45,204.45,204.45,1
20120301|2012-02-28 03:30,28,205,205,205,205,1
20120301|2012-02-28 07:30,28,205.5,205.5,205.5,205.5,2
20120301|2012-02-28 08:00,28,206.25,206.25,206.25,206.25,2
20120301|2012-02-28 09:00,28,203.85,203.85,202.35,202.35,12
20120301|2012-02-28 09:30,28,202.95,202.95,202.6,202.65,5
20120301|2012-02-28 11:00,28,203.3,203.3,203.3,203.3,4
20120301|2012-02-28 12:30,28,205.65,205.65,205.45,205.45,2
20120301|2012-02-29 03:30,29,205.8,205.8,205.8,205.8,5
20120301|2012-02-29 05:00,29,205.4,205.4,205.4,205.4,1
20120301|2012-02-29 07:30,29,203,203,202.75,202.75,3
20120301|2012-02-29 08:00,29,203.1,203.1,203,203,3
20120301|2012-02-29 09:30,29,203.35,203.35,201.55,201.55,8
20120301|2012-02-29 10:00,29,202.4,202.4,202,202.35,9
20120301|2012-02-29 10:30,29,201.95,201.95,201.95,201.95,1
20120301|2012-02-29 11:00,29,202.6,202.6,202.6,202.6,1
20120301|2012-02-29 11:30,29,202.4,202.4,202.4,202.4,2
20120301|2012-02-29 12:30,29,203.2,203.2,203.2,203.2,1
20120301|2012-03-01 07:30,1,203.15,203.15,203.15,203.15,1
20120301|2012-03-01 08:00,1,202.6,202.6,202.6,202.6,1
20120301|2012-03-01 08:30,1,202.6,202.6,202.6,202.6,2
20120301|2012-03-01 09:00,1,202.9,202.9,202.9,202.9,2
20120301|2012-03-01 10:00,1,202.75,202.75,202.75,202.75,2
20120301|2012-03-01 10:30,1,202.25,202.25,202.25,202.25,2
20120301|2012-03-01 11:00,1,202.75,202.75,202.75,202.75,1
20120301|2012-03-02 06:30,2,202.85,202.85,202.8,202.8,2
20120301|2012-03-02 07:00,2,201.9,202.8,201.9,202.8,2
20120301|2012-03-02 12:00,2,200.9,200.9,200.9,200.9,1
20120301|2012-03-05 07:00,5,198.05,199.2,198.05,199.2,2
20120301|2012-03-05 08:30,5,199.95,199.95,199.95,199.95,1
20120301|2012-03-05 09:30,5,199.95,200.3,199.95,200.3,2
20120301|2012-03-06 02:30,6,200.85,200.85,200.85,200.85,2
20120301|2012-03-06 03:30,6,199.55,199.55,199.55,199.55,1
20120301|2012-03-06 10:30,6,199.05,199.05,198.6,198.6,3
20120301|2012-03-06 11:00,6,198.25,198.25,197,197,9
20120301|2012-03-06 11:30,6,195.5,195.5,195.5,195.5,1
20120301|2012-03-06 12:00,6,195.5,195.5,195.5,195.5,1
20120301|2012-03-07 02:30,7,193.3,193.75,193.3,193.75,2
20120301|2012-03-07 03:30,7,194.15,194.15,194.15,194.15,1
20120301|2012-03-07 07:30,7,188.75,188.8,188.75,188.8,3
20120301|2012-03-07 08:00,7,188.95,188.95,188.95,188.95,2
20120301|2012-03-07 09:30,7,187.35,187.35,187.1,187.2,5
20120301|2012-03-07 10:00,7,186.65,186.65,186.6,186.6,6
20120301|2012-03-07 10:30,7,187,187.65,187,187.5,12
20120301|2012-03-07 11:30,7,186.95,186.95,186.95,186.95,1
20120301|2012-03-08 03:00,8,189.7,189.7,189.7,189.7,1
20120301|2012-03-08 04:30,8,191.5,191.7,191.5,191.7,10
20120301|2012-03-08 06:30,8,189.55,189.55,189,189,10
20120301|2012-03-08 08:00,8,189,189,189,189,4
20120301|2012-03-08 09:00,8,186.7,186.7,186.7,186.7,1
20120301|2012-03-08 09:30,8,186.9,186.9,186.9,186.9,1
20120301|2012-03-09 08:00,9,186.3,186.3,186.3,186.3,1
20120301|2012-03-09 12:00,9,186,186,186,186,1
20120301|2012-03-12 03:30,12,184.35,184.35,181.8,183,9
20120301|2012-03-13 05:30,13,183,183,183,183,1
20120301|2012-03-13 08:30,13,183.1,184,183.1,184,2
20120301|2012-03-13 09:00,13,183.55,183.55,183.55,183.55,1
20120301|2012-03-13 11:00,13,183,183,183,183,2
20120301|2012-03-13 11:30,13,183,183,183,183,1
20120301|2012-03-15 11:30,15,184.25,184.25,184.25,184.25,1
20120301|2012-03-19 06:00,19,183.9,183.9,183.9,183.9,2
20120301|2012-03-19 09:00,19,183.05,183.05,183.05,183.05,7
20120301|2012-03-19 09:30,19,184.8,184.8,184.8,184.8,1
20120301|2012-03-20 05:00,20,182.75,182.75,182.75,182.75,1
20120301|2012-03-20 08:00,20,185.1,185.1,185.1,185.1,2
20120301|2012-03-20 12:00,20,183.85,183.85,183.85,183.85,1
20120501|2009-08-03 07:30,3,150,150,150,150,2
20120501|2009-08-07 11:30,7,157.5,157.5,157.5,157.5,1
20120501|2009-09-16 07:00,16,155,155,155,155,1
20120501|2009-09-21 03:30,21,155,155,155,155,6
20120501|2009-09-21 05:00,21,155,155,155,155,2
20120501|2009-10-06 04:00,6,154,154,154,154,1
20120501|2009-10-08 08:30,8,155.65,155.65,155.65,155.65,1
20120501|2009-10-16 09:30,16,159.5,159.5,159.5,159.5,1
20120501|2009-11-09 09:30,9,163,163,163,163,1
20120501|2009-11-09 12:30,9,163,163,163,163,1
20120501|2009-11-10 09:30,10,161.6,161.6,161.6,161.6,1
20120501|2010-02-04 09:30,4,149,149,149,149,1
20120501|2010-02-04 10:00,4,148.7,148.7,148.5,148.5,2
20120501|2010-03-05 09:30,5,146.5,146.5,146.5,146.5,2
20120501|2010-05-17 10:30,17,140,140,140,140,1
20120501|2010-06-24 05:00,24,160.2,160.2,160.2,160.2,1
20120501|2010-06-28 12:30,28,159.55,159.55,159.55,159.55,1
20120501|2010-07-30 06:00,30,169.05,169.05,169.05,169.05,1
20120501|2010-08-02 07:00,2,170,170,170,170,6
20120501|2010-08-04 09:00,4,162.9,162.9,162.9,162.9,1
20120501|2010-08-06 08:30,6,160.55,160.55,160.55,160.55,1
20120501|2010-08-19 10:30,19,168.5,168.5,168.5,168.5,1
20120501|2010-08-20 09:00,20,170,170,170,170,2
20120501|2010-08-20 11:00,20,170,170,170,170,1
20120501|2010-08-23 11:00,23,169.55,169.55,169.55,169.55,1
20120501|2010-08-24 07:30,24,164.75,164.75,164.75,164.75,1
20120501|2010-08-31 07:00,31,170.9,170.9,170.9,170.9,1
20120501|2010-09-03 07:30,3,174.7,175.2,174.7,175.2,2
20120501|2010-09-07 10:00,7,174.25,174.25,174.25,174.25,2
20120501|2010-09-07 10:30,7,176.7,176.7,176.7,176.7,1
20120501|2010-09-07 11:30,7,175.9,175.9,175.9,175.9,1
20120501|2010-09-07 12:00,7,177.95,179.85,177.95,179.85,6
20120501|2010-09-07 12:30,7,179.85,179.85,179.85,179.85,1
20120501|2010-09-08 09:00,8,181.1,181.1,181.1,181.1,1
20120501|2010-09-08 09:30,8,180.8,180.8,180.8,180.8,6
20120501|2010-09-08 10:30,8,180.1,180.1,180.1,180.1,1
20120501|2010-09-08 11:00,8,180.85,180.85,180.85,180.85,1
20120501|2010-09-14 10:00,14,182.3,182.3,182.15,182.15,2
20120501|2010-09-14 10:30,14,181.9,181.9,181.9,181.9,1
20120501|2010-09-14 12:00,14,181.4,181.4,181.4,181.4,1
20120501|2010-09-16 07:00,16,182.75,184.05,182.75,184.05,4
20120501|2010-09-28 10:30,28,178.1,178.1,178.1,178.1,2
20120501|2010-10-07 06:30,7,170.9,170.9,170.9,170.9,1
20120501|2010-10-08 07:00,8,167.8,167.8,167.8,167.8,1
20120501|2010-10-19 10:00,19,180,180,180,180,1
20120501|2010-10-21 04:30,21,187.7,188,187.7,188,5
20120501|2010-10-21 06:00,21,187.1,187.3,187.1,187.3,5
20120501|2010-10-21 06:30,21,188.2,188.3,188.2,188.3,6
20120501|2010-10-21 10:30,21,188,188,188,188,1
20120501|2010-10-21 11:30,21,185.65,185.65,185.65,185.65,1
20120501|2010-10-25 05:00,25,186,186,186,186,1
20120501|2010-10-26 09:30,26,188.2,188.4,188.2,188.4,4
20120501|2010-10-26 10:30,26,185.3,185.3,185.3,185.3,2
20120501|2010-10-26 11:00,26,185.9,185.9,185.9,185.9,1
20120501|2010-10-27 06:00,27,188,188.4,188,188.4,4
20120501|2010-10-29 06:00,29,185,185,185,185,4
20120501|2010-10-29 11:30,29,186.3,186.3,185.15,185.15,13
20120501|2010-10-29 12:00,29,187.75,187.75,187.1,187.1,3
20120501|2010-11-04 09:00,4,192.5,192.5,192.5,192.5,1
20120501|2010-11-05 07:00,5,190,190,190,190,2
20120501|2010-11-05 08:00,5,190.5,190.5,190.5,190.5,2
20120501|2010-11-09 07:00,9,197.7,197.7,197.35,197.35,2
20120501|2010-11-09 10:00,9,197.8,197.8,197.8,197.8,2
20120501|2010-11-11 10:00,11,192.1,192.1,192.1,192.1,1
20120501|2010-11-18 06:30,18,193.45,193.45,193.45,193.45,1
20120501|2010-11-18 07:00,18,193.45,193.45,193.45,193.45,5
20120501|2010-11-18 10:30,18,194.65,194.8,194.65,194.65,12
20120501|2010-11-29 04:30,29,189.4,189.4,189.25,189.25,3
20120501|2010-11-29 05:00,29,189,189,188.85,188.85,2
20120501|2010-11-29 09:00,29,191.5,191.5,191.5,191.5,1
20120501|2010-11-30 11:00,30,189.85,189.85,189.85,189.85,1
20120501|2010-12-07 08:30,7,200.2,200.2,200.15,200.15,2
20120501|2010-12-08 10:00,8,192.75,192.75,192.75,192.75,1
20120501|2010-12-08 10:30,8,192.65,192.65,192.65,192.65,1
20120501|2010-12-13 04:00,13,200,200,200,200,2
20120501|2010-12-13 07:30,13,200.2,200.2,200.05,200.05,2
20120501|2010-12-13 08:00,13,203.8,203.8,203.8,203.8,1
20120501|2010-12-13 09:30,13,204.2,204.2,204.2,204.2,1
20120501|2010-12-17 07:30,17,206.2,206.3,206.2,206.3,4
20120501|2010-12-17 09:00,17,206,208.1,206,208.1,11
20120501|2010-12-17 09:30,17,210.3,210.3,208.3,208.3,2
20120501|2010-12-20 02:30,20,212,212.5,212,212.5,3
20120501|2010-12-20 11:30,20,210.1,210.1,210.1,210.1,1
20120501|2010-12-20 12:00,20,209.65,209.65,209.65,209.65,1
20120501|2010-12-27 07:30,27,214,214.1,214,214.1,2
20120501|2010-12-27 08:00,27,214.4,214.4,214.2,214.2,13
20120501|2010-12-27 09:00,27,215.2,215.3,215.2,215.3,3
20120501|2010-12-28 09:00,28,217.9,217.9,217.9,217.9,1
20120501|2011-01-21 07:30,21,227.4,227.7,227.4,227.7,2
20120501|2011-01-21 10:00,21,230,230,229.5,229.5,2
20120501|2011-01-31 06:30,31,238,238,238,238,1
20120501|2011-01-31 08:30,31,238.8,238.8,238.65,238.65,2
20120501|2011-02-02 12:00,2,242,242,242,242,1
20120501|2011-02-03 08:30,3,245.15,245.15,245.15,245.15,1
20120501|2011-02-03 10:30,3,244.25,244.25,244.1,244.1,3
20120501|2011-02-03 11:30,3,244.1,244.1,244.1,244.1,1
20120501|2011-02-04 07:00,4,244,244.1,243.8,243.85,8
20120501|2011-02-04 08:00,4,243,243,243,243,2
20120501|2011-02-04 11:00,4,242.6,242.6,242.6,242.6,1
20120501|2011-02-04 12:00,4,243.65,243.65,243.65,243.65,1
20120501|2011-02-09 08:00,9,245.55,245.55,245.5,245.5,2
20120501|2011-02-09 09:00,9,248,248,248,248,2
20120501|2011-02-09 11:00,9,248.4,248.4,248.4,248.4,1
20120501|2011-02-09 12:30,9,248.65,248.65,248.2,248.2,3
20120501|2011-02-10 09:30,10,247.4,247.4,247.4,247.4,1
20120501|2011-02-10 10:30,10,249.25,249.25,249.25,249.25,1
20120501|2011-02-10 11:00,10,249.15,249.15,249.15,249.15,3
20120501|2011-02-10 11:30,10,249.85,249.85,249.85,249.85,1
20120501|2011-02-14 09:30,14,253.2,253.2,253.2,253.2,23
20120501|2011-02-14 10:00,14,253.5,253.9,253.5,253.9,18
20120501|2011-02-14 10:30,14,253.8,253.8,253.8,253.8,5
20120501|2011-02-14 11:00,14,252.5,253.9,252.5,253.9,9
20120501|2011-02-14 11:30,14,253.95,253.95,253.95,253.95,2
20120501|2011-02-14 12:00,14,253.95,253.95,253.95,253.95,2
20120501|2011-02-15 05:30,15,253.95,253.95,253.95,253.95,3
20120501|2011-02-16 07:00,16,251.95,252.05,251.95,252.05,2
20120501|2011-02-17 12:00,17,261.1,261.1,261.1,261.1,1
20120501|2011-02-18 08:00,18,261.35,261.35,261.35,261.35,4
20120501|2011-02-22 02:30,22,267.3,268.3,267.3,268.3,2
20120501|2011-02-22 03:30,22,270,270,270,270,1
20120501|2011-02-22 05:00,22,269.3,269.3,268.5,268.5,7
20120501|2011-02-22 05:30,22,267.6,267.6,267.6,267.6,1
20120501|2011-02-22 06:00,22,267.8,267.9,267.5,267.5,7
20120501|2011-02-22 06:30,22,267.5,267.8,267.5,267.8,13
20120501|2011-02-22 07:00,22,268.5,268.5,268.5,268.5,2
20120501|2011-02-22 12:30,22,268.5,268.5,268.5,268.5,1
20120501|2011-02-23 03:30,23,266.05,266.05,266,266,8
20120501|2011-02-23 06:00,23,263.65,263.65,263.65,263.65,2
20120501|2011-02-23 07:30,23,266.5,266.5,266.5,266.5,17
20120501|2011-02-23 08:00,23,266.15,266.5,266.15,266.5,10
20120501|2011-02-23 08:30,23,264.4,264.4,264.4,264.4,3
20120501|2011-02-23 10:00,23,266.5,266.5,266.5,266.5,2
20120501|2011-02-23 10:30,23,268,268,268,268,9
20120501|2011-02-23 12:00,23,263.65,263.95,263.65,263.95,8
20120501|2011-02-23 12:30,23,263.3,263.3,263.3,263.3,1
20120501|2011-02-24 09:00,24,258.35,258.35,258.3,258.3,2
20120501|2011-02-25 08:00,25,260.4,260.5,260.4,260.5,3
20120501|2011-02-25 12:00,25,262.2,262.25,262.2,262.25,2
20120501|2011-02-25 12:30,25,263,263,263,263,1
20120501|2011-02-28 12:00,28,266,266,266,266,2
20120501|2011-02-28 12:30,28,265.55,265.55,265.55,265.55,1
20120501|2011-03-01 08:30,1,267,267,267,267,2
20120501|2011-03-02 02:30,2,261.5,261.5,261.5,261.5,2
20120501|2011-03-02 03:00,2,261,261,261,261,2
20120501|2011-03-02 09:30,2,265.45,265.45,265.45,265.45,1
20120501|2011-03-03 12:00,3,269.05,269.05,269.05,269.05,3
20120501|2011-03-03 12:30,3,269.65,269.65,269.65,269.65,1
20120501|2011-03-04 03:00,4,271.5,271.5,271.45,271.45,4
20120501|2011-03-04 07:00,4,272.15,272.15,272.15,272.15,1
20120501|2011-03-04 08:30,4,270,270,270,270,1
20120501|2011-03-07 09:30,7,274.4,275,274.4,275,7
20120501|2011-03-07 10:00,7,274.3,274.3,274.25,274.25,2
20120501|2011-03-07 11:30,7,275,275,275,275,1
20120501|2011-03-08 11:00,8,280,280,280,280,1
20120501|2011-03-09 03:00,9,285,285,285,285,2
20120501|2011-03-09 09:00,9,288.4,288.4,288.25,288.4,5
20120501|2011-03-09 10:00,9,289.75,289.75,289.75,289.75,1
20120501|2011-03-10 02:30,10,292,292,292,292,1
20120501|2011-03-10 06:00,10,285.6,285.6,285.6,285.6,1
20120501|2011-03-10 06:30,10,287,287,287,287,5
20120501|2011-03-10 07:30,10,282.2,282.2,282.2,282.2,1
20120501|2011-03-10 08:30,10,283.3,283.3,283.3,283.3,2
20120501|2011-03-10 11:30,10,280.7,280.7,280.7,280.7,1
20120501|2011-03-10 12:00,10,278.45,278.45,278.45,278.45,1
20120501|2011-03-11 11:30,11,273.75,273.75,273.75,273.75,1
20120501|2011-03-11 12:00,11,272.65,272.65,272.65,272.65,1
20120501|2011-03-11 12:30,11,273.8,273.8,273.25,273.3,9
20120501|2011-03-14 04:30,14,271.05,271.05,270.15,270.15,2
20120501|2011-03-14 07:30,14,273.25,273.35,273.25,273.35,5
20120501|2011-03-14 11:00,14,270,270,270,270,2
20120501|2011-03-15 04:00,15,269.8,269.8,269.8,269.8,1
20120501|2011-03-15 07:00,15,264.3,264.3,264.3,264.3,5
20120501|2011-03-15 10:00,15,261.1,261.1,261,261,11
20120501|2011-03-15 10:30,15,260.7,260.7,260.7,260.7,1
20120501|2011-03-15 11:00,15,260.05,260.05,260.05,260.05,1
20120501|2011-03-16 05:00,16,268.15,268.65,268.15,268.65,2
20120501|2011-03-16 07:00,16,265,265,265,265,1
20120501|2011-03-16 07:30,16,266.45,266.45,266.45,266.45,1
20120501|2011-03-16 08:00,16,267.25,267.25,267.25,267.25,1
20120501|2011-03-17 06:30,17,268.5,268.5,268.5,268.5,1
20120501|2011-03-17 07:00,17,269.55,269.6,269.55,269.6,2
20120501|2011-03-17 07:30,17,271.45,271.45,271.45,271.45,1
20120501|2011-03-17 08:30,17,270.05,270.05,270.05,270.05,1
20120501|2011-03-17 09:00,17,270.95,271.05,270.95,271.05,4
20120501|2011-03-17 09:30,17,271.1,271.6,271.1,271.35,15
20120501|2011-03-17 10:00,17,271.55,271.75,271.55,271.75,5
20120501|2011-03-17 10:30,17,271.4,272.3,271.4,272.3,6
20120501|2011-03-18 12:30,18,277.4,277.45,277.25,277.45,19
20120501|2011-03-21 06:00,21,279.75,279.75,279.75,279.75,1
20120501|2011-03-21 09:00,21,277.65,277.65,277.65,277.65,1
20120501|2011-03-21 11:00,21,277.75,278,277.75,278,2
20120501|2011-03-22 12:00,22,274,274,274,274,4
20120501|2011-03-23 06:00,23,274.6,274.6,274.6,274.6,1
20120501|2011-03-24 10:30,24,266.9,266.9,266.5,266.5,2
20120501|2011-03-24 11:00,24,266,266,266,266,1
20120501|2011-03-25 03:30,25,269.3,269.3,269.3,269.3,1
20120501|2011-03-25 11:30,25,270.7,270.7,270.7,270.7,1
20120501|2011-03-25 12:00,25,274.5,274.5,274.5,274.5,1
20120501|2011-03-25 12:30,25,275.2,275.2,275.2,275.2,1
20120501|2011-03-28 09:30,28,270.35,270.4,270.35,270.4,2
20120501|2011-03-28 10:00,28,269.7,270,269.7,270,2
20120501|2011-03-28 10:30,28,270.45,270.6,270.45,270.6,10
20120501|2011-03-28 12:30,28,272.15,272.4,272.15,272.4,6
20120501|2011-03-29 07:30,29,268.3,268.3,268.3,268.3,1
20120501|2011-03-29 09:00,29,269.65,269.65,269.35,269.35,7
20120501|2011-03-29 10:00,29,269.35,270.35,269.35,270.25,7
20120501|2011-03-29 10:30,29,269.95,269.95,269.9,269.9,2
20120501|2011-03-29 11:30,29,269.3,269.3,269.3,269.3,1
20120501|2011-03-30 03:30,30,270.45,270.45,269,269.45,15
20120501|2011-03-30 04:00,30,269.4,269.4,269.4,269.4,6
20120501|2011-03-30 08:00,30,271.4,272.1,271.4,272.1,12
20120501|2011-03-30 11:00,30,273.05,273.05,273.05,273.05,9
20120501|2011-03-30 12:00,30,274,274.45,274,274.45,2
20120501|2011-03-30 12:30,30,273.9,273.9,273.7,273.85,19
20120501|2011-03-31 03:00,31,274.25,275,274.25,275,2
20120501|2011-03-31 04:30,31,275.8,275.8,275.8,275.8,2
20120501|2011-03-31 07:00,31,275.45,275.45,275.45,275.45,1
20120501|2011-03-31 12:00,31,273.25,273.25,273.25,273.25,1
20120501|2011-04-01 03:00,1,275,275,275,275,1
20120501|2011-04-01 12:00,1,270.25,270.25,270.25,270.25,1
20120501|2011-04-01 12:30,1,269.7,269.95,269.7,269.95,2
20120501|2011-04-04 04:00,4,267.45,267.45,267.45,267.45,1
20120501|2011-04-04 04:30,4,268.75,268.75,268.45,268.5,4
20120501|2011-04-04 07:00,4,268.3,268.45,268.3,268.45,3
20120501|2011-04-04 07:30,4,268.45,268.45,268.45,268.45,3
20120501|2011-04-04 08:30,4,268.3,268.95,268.3,268.95,5
20120501|2011-04-04 09:00,4,268.25,268.25,268.25,268.25,2
20120501|2011-04-04 11:00,4,268.65,268.65,268.65,268.65,2
20120501|2011-04-04 11:30,4,269.25,269.25,269.25,269.25,6
20120501|2011-04-04 12:00,4,266.75,266.75,265.55,265.6,11
20120501|2011-04-05 04:00,5,265.35,265.35,265.35,265.35,10
20120501|2011-04-05 05:00,5,264.3,264.3,264.3,264.3,2
20120501|2011-04-05 06:30,5,264.9,264.9,264.9,264.9,3
20120501|2011-04-05 08:00,5,265.6,265.6,265.45,265.45,5
20120501|2011-04-05 10:00,5,265.75,265.75,265.7,265.7,2
20120501|2011-04-05 10:30,5,267.5,267.5,267.35,267.35,3
20120501|2011-04-05 11:00,5,272.7,275,272.45,275,20
20120501|2011-04-05 11:30,5,275.55,276.4,275.55,276.4,5
20120501|2011-04-05 12:00,5,277.6,278.45,277.6,278.1,13
20120501|2011-04-05 12:30,5,277.65,277.65,277.45,277.45,11
20120501|2011-04-06 02:30,6,277.25,277.25,277.25,277.25,2
20120501|2011-04-06 06:30,6,276,276,276,276,6
20120501|2011-04-06 07:00,6,278.65,278.65,278.65,278.65,1
20120501|2011-04-06 08:00,6,278.1,278.1,278,278,5
20120501|2011-04-06 10:00,6,274.6,274.6,274.6,274.6,5
20120501|2011-04-06 11:00,6,275.2,275.2,275.2,275.2,3
20120501|2011-04-07 03:00,7,276.55,276.55,276.05,276.05,13
20120501|2011-04-07 03:30,7,276.15,276.15,276.15,276.15,1
20120501|2011-04-07 04:00,7,277,277,277,277,3
20120501|2011-04-07 06:30,7,281,281.3,281,281.3,3
20120501|2011-04-07 07:00,7,282.3,282.45,282.3,282.45,5
20120501|2011-04-07 07:30,7,283.05,283.05,283.05,283.05,3
20120501|2011-04-07 08:00,7,282.5,282.85,282.5,282.85,2
20120501|2011-04-07 08:30,7,283.25,283.25,283.25,283.25,3
20120501|2011-04-07 09:00,7,284.15,284.55,284.1,284.55,4
20120501|2011-04-07 09:30,7,283.9,283.9,283.15,283.15,3
20120501|2011-04-07 10:00,7,282.65,282.65,282.25,282.25,2
20120501|2011-04-07 10:30,7,282.05,282.2,282.05,282.2,5
20120501|2011-04-07 11:00,7,282.55,283.25,282.55,283.2,7
20120501|2011-04-07 11:30,7,283.3,283.45,283,283.45,3
20120501|2011-04-07 12:00,7,283.3,283.85,283.3,283.85,6
20120501|2011-04-08 02:30,8,283,283,283,283,1
20120501|2011-04-08 04:00,8,284,284,284,284,2
20120501|2011-04-08 07:00,8,283.4,284.5,283.25,284.5,11
20120501|2011-04-08 07:30,8,284.95,287,284.95,287,6
20120501|2011-04-08 08:00,8,286.8,288.25,286.3,286.3,11
20120501|2011-04-08 08:30,8,286.1,286.1,286.1,286.1,1
20120501|2011-04-08 10:00,8,286.1,286.1,286.1,286.1,1
20120501|2011-04-08 11:00,8,286.05,286.1,286.05,286.1,2
20120501|2011-04-08 12:00,8,285.5,285.7,285.5,285.7,10
20120501|2011-04-08 12:30,8,284,284,284,284,1
20120501|2011-04-11 09:00,11,284.05,284.05,284.05,284.05,1
20120501|2011-04-11 10:00,11,285.35,285.35,285.25,285.25,2
20120501|2011-04-11 11:00,11,284.8,285.05,284.8,285.05,3
20120501|2011-04-12 08:00,12,285.5,285.5,285.5,285.5,3
20120501|2011-04-12 10:30,12,283.2,283.2,283,283,9
20120501|2011-04-12 11:30,12,283.1,283.1,283.1,283.1,1
20120501|2011-04-12 12:00,12,284.75,284.85,284.75,284.85,12
20120501|2011-04-12 12:30,12,283.95,284.15,283.75,283.75,11
20120501|2011-04-13 02:30,13,285,285,285,285,1
20120501|2011-04-13 04:00,13,286.4,286.4,286.25,286.25,2
20120501|2011-04-13 05:30,13,286.55,287.5,286.55,287.5,3
20120501|2011-04-13 07:30,13,288.85,290.7,288.85,290.7,10
20120501|2011-04-13 08:00,13,291.35,291.35,290.9,290.9,10
20120501|2011-04-13 09:00,13,290.1,290.1,290.05,290.05,3
20120501|2011-04-13 09:30,13,290.3,290.5,290.15,290.15,5
20120501|2011-04-13 10:00,13,290.6,291.05,290.6,291.05,10
20120501|2011-04-13 10:30,13,291.25,291.4,290,290,17
20120501|2011-04-13 11:00,13,290,290,290,290,50
20120501|2011-04-13 12:00,13,290.1,291.7,290.1,291.15,8
20120501|2011-04-14 04:00,14,292,292.5,292,292.5,3
20120501|2011-04-14 05:30,14,290.6,290.6,289.95,289.95,2
20120501|2011-04-14 07:00,14,290,290,290,290,2
20120501|2011-04-14 09:30,14,292.3,293.5,292.3,293.5,2
20120501|2011-04-15 06:30,15,295.4,295.4,295.4,295.4,1
20120501|2011-04-15 07:00,15,294.6,294.6,294.6,294.6,1
20120501|2011-04-15 09:30,15,295.05,295.05,295.05,295.05,1
20120501|2011-04-15 10:00,15,295.95,296.7,295.95,296.7,11
20120501|2011-04-15 10:30,15,296.55,296.7,296.55,296.7,4
20120501|2011-04-15 11:00,15,296.25,296.25,296.15,296.15,4
20120501|2011-04-15 11:30,15,296.3,296.7,296.3,296.7,6
20120501|2011-04-15 12:00,15,297.1,297.8,297.1,297.75,10
20120501|2011-04-18 03:00,18,297,297,297,297,1
20120501|2011-04-18 04:00,18,297.85,297.85,297.85,297.85,3
20120501|2011-04-18 06:30,18,297.95,298.25,297.95,298.25,6
20120501|2011-04-18 07:00,18,298.2,298.2,298.2,298.2,3
20120501|2011-04-18 07:30,18,298.25,299,298.25,299,5
20120501|2011-04-18 08:00,18,294.95,294.95,294.95,294.95,1
20120501|2011-04-18 09:30,18,293.95,294.1,293.95,294.1,4
20120501|2011-04-18 11:00,18,293.2,293.45,293.2,293.45,3
20120501|2011-04-18 12:00,18,293.45,293.8,293.45,293.8,8
20120501|2011-04-18 12:30,18,292.8,293.85,292.8,293.85,6
20120501|2011-04-19 04:30,19,293.1,293.6,293.1,293.6,6
20120501|2011-04-19 06:30,19,294.4,294.4,294.4,294.4,2
20120501|2011-04-19 07:00,19,294.65,294.65,294.65,294.65,5
20120501|2011-04-19 08:00,19,297,297.05,297,297.05,3
20120501|2011-04-19 08:30,19,297.15,297.15,296.1,296.1,7
20120501|2011-04-19 09:00,19,297.2,297.8,297.2,297.8,4
20120501|2011-04-19 09:30,19,299.35,300,298.8,298.8,7
20120501|2011-04-19 10:00,19,299.3,299.4,299.3,299.4,2
20120501|2011-04-19 10:30,19,300,300,300,300,3
20120501|2011-04-19 11:30,19,299.3,300,299.3,300,2
20120501|2011-04-19 12:00,19,300,300,299.4,300,14
20120501|2011-04-20 02:30,20,300,300,300,300,1
20120501|2011-04-20 03:00,20,300.2,300.2,300.1,300.1,7
20120501|2011-04-20 04:30,20,301.5,301.5,301.5,301.5,2
20120501|2011-04-20 05:00,20,301.5,301.5,301.5,301.5,1
20120501|2011-04-20 05:30,20,301.5,301.5,301.5,301.5,1
20120501|2011-04-20 07:30,20,304,304,303.8,303.8,2
20120501|2011-04-20 08:00,20,304.3,304.3,304.3,304.3,2
20120501|2011-04-20 08:30,20,305,306,305,305.5,10
20120501|2011-04-20 09:00,20,305.35,305.5,305.3,305.5,3
20120501|2011-04-20 09:30,20,305,305,305,305,1
20120501|2011-04-20 10:00,20,303.75,303.85,303.75,303.85,2
20120501|2011-04-20 10:30,20,304.6,304.6,303.6,303.6,7
20120501|2011-04-20 12:30,20,302.45,302.45,302.45,302.45,1
20120501|2011-04-21 03:00,21,303.05,303.05,303,303,2
20120501|2011-04-21 09:00,21,302.35,302.35,302.25,302.25,4
20120501|2011-04-21 12:00,21,299.8,299.8,299.65,299.65,10
20120501|2011-04-25 06:30,25,299.9,299.9,299.9,299.9,1
20120501|2011-04-25 09:00,25,297.6,297.6,297.6,297.6,1
20120501|2011-04-25 09:30,25,297.6,297.6,297.15,297.15,5
20120501|2011-04-25 11:00,25,295,295,295,295,1
20120501|2011-04-25 11:30,25,295.8,295.8,295.8,295.8,1
20120501|2011-04-26 06:00,26,297.25,297.25,297.25,297.25,3
20120501|2011-04-26 07:00,26,297.35,297.35,297.35,297.35,2
20120501|2011-04-26 07:30,26,300.9,300.9,300.9,300.9,1
20120501|2011-04-26 08:00,26,302.35,302.35,302.35,302.35,1
20120501|2011-04-26 08:30,26,303.1,304.35,303.05,304.35,9
20120501|2011-04-26 09:00,26,303.25,303.25,303.25,303.25,1
20120501|2011-04-26 09:30,26,302.2,302.2,302,302,12
20120501|2011-04-26 10:00,26,300.95,301.4,300.75,301.2,12
20120501|2011-04-26 10:30,26,301.95,302.55,301.95,302.55,4
20120501|2011-04-26 11:00,26,303,303.55,303,303.55,5
20120501|2011-04-26 11:30,26,302.5,302.5,302.5,302.5,1
20120501|2011-04-26 12:30,26,300.8,301.15,300.8,301.15,2
20120501|2011-04-27 03:00,27,301.7,301.75,301.7,301.7,5
20120501|2011-04-27 04:30,27,301.3,301.35,301.3,301.35,3
20120501|2011-04-27 05:30,27,300.5,300.5,300.5,300.5,2
20120501|2011-04-27 06:00,27,300.6,300.6,300.6,300.6,1
20120501|2011-04-27 06:30,27,300.85,300.85,300.85,300.85,2
20120501|2011-04-27 07:00,27,300.95,300.95,300.95,300.95,2
20120501|2011-04-27 07:30,27,301.55,302.3,301.55,302.3,8
20120501|2011-04-27 08:00,27,303.35,303.35,303.35,303.35,2
20120501|2011-04-27 08:30,27,302.35,302.35,302.35,302.35,4
20120501|2011-04-27 09:30,27,298.75,299.35,298.75,299.35,17
20120501|2011-04-27 11:00,27,298.85,298.85,298.85,298.85,3
20120501|2011-04-27 11:30,27,299.55,299.8,299.55,299.75,12
20120501|2011-04-27 12:00,27,300.75,301.8,300.6,301.8,12
20120501|2011-04-28 02:30,28,301.4,303.3,301.4,303.3,12
20120501|2011-04-28 03:00,28,305,306.1,304.9,306.1,7
20120501|2011-04-28 05:30,28,304.35,304.35,304.35,304.35,5
20120501|2011-04-28 07:30,28,304.9,306.7,304.9,306.7,16
20120501|2011-04-28 08:00,28,305.3,305.3,305.05,305.05,5
20120501|2011-04-28 09:00,28,304.2,304.2,304.2,304.2,5
20120501|2011-04-28 09:30,28,303.3,303.3,303.3,303.3,1
20120501|2011-04-28 10:00,28,303.1,303.1,302.8,302.8,4
20120501|2011-04-28 10:30,28,301.85,301.85,301.85,301.85,1
20120501|2011-04-28 11:30,28,301.75,301.75,301.75,301.75,2
20120501|2011-04-28 12:00,28,301.15,303.55,301.1,303.55,3
20120501|2011-04-28 12:30,28,301.35,301.35,300.4,300.4,7
20120501|2011-04-29 08:00,29,298.4,298.4,298.4,298.4,5
20120501|2011-04-29 08:30,29,300,300.05,299.45,300.05,8
20120501|2011-04-29 09:30,29,300.1,300.75,300.1,300.55,4
20120501|2011-04-29 10:00,29,301.25,301.25,301.25,301.25,1
20120501|2011-04-29 10:30,29,303,303,303,303,2
20120501|2011-04-29 12:00,29,303,303,303,303,2
20120501|2011-04-29 12:30,29,301.9,301.9,301.9,301.9,1
20120501|2011-05-02 06:30,2,302.7,302.7,302.4,302.4,2
20120501|2011-05-02 07:30,2,303.65,303.65,303.6,303.6,2
20120501|2011-05-02 09:00,2,305.8,307.75,305.8,307.75,15
20120501|2011-05-02 09:30,2,307.95,309,307.95,309,19
20120501|2011-05-02 10:00,2,309.5,310.25,309.5,309.95,11
20120501|2011-05-02 10:30,2,308.25,308.25,308,308,2
20120501|2011-05-02 11:00,2,307.85,307.85,307.85,307.85,1
20120501|2011-05-02 11:30,2,308,308,307.65,307.65,28
20120501|2011-05-02 12:00,2,308.35,310.35,308.2,310.35,19
20120501|2011-05-02 12:30,2,309.55,309.55,309.35,309.4,3
20120501|2011-05-03 03:30,3,309.95,309.95,309.95,309.95,5
20120501|2011-05-03 08:00,3,310.45,310.9,310.45,310.9,3
20120501|2011-05-03 08:30,3,310.45,311.45,310.45,311.3,15
20120501|2011-05-03 09:00,3,310.65,310.65,310.45,310.55,4
20120501|2011-05-03 09:30,3,310.25,310.25,310.25,310.25,2
20120501|2011-05-03 10:00,3,310.45,311.25,310.45,311.25,4
20120501|2011-05-03 11:00,3,309.25,309.25,309.25,309.25,1
20120501|2011-05-03 11:30,3,310,310,309.7,309.7,2
20120501|2011-05-03 12:00,3,311.25,311.25,311.25,311.25,2
20120501|2011-05-03 12:30,3,311.55,311.55,309.85,309.85,3
20120501|2011-05-04 03:00,4,310.35,310.6,310.35,310.6,2
20120501|2011-05-04 07:00,4,308.8,309.75,308.75,309.75,25
20120501|2011-05-04 07:30,4,309.85,310.2,309.85,310.2,3
20120501|2011-05-04 08:00,4,309.9,309.9,309.9,309.9,1
20120501|2011-05-04 10:30,4,300,300,300,300,2
20120501|2011-05-04 11:00,4,300.25,300.25,300.25,300.25,3
20120501|2011-05-05 02:30,5,299.7,299.7,299.7,299.7,2
20120501|2011-05-05 05:00,5,297.3,297.3,297.3,297.3,1
20120501|2011-05-05 07:00,5,296.75,296.75,296.75,296.75,3
20120501|2011-05-05 08:30,5,295.15,295.15,293.35,293.35,5
20120501|2011-05-05 09:30,5,290.1,290.1,289.85,289.85,10
20120501|2011-05-05 11:00,5,291.15,291.15,291.15,291.15,7
20120501|2011-05-05 11:30,5,291.55,291.55,291.55,291.55,1
20120501|2011-05-05 12:00,5,292,292.15,292,292,6
20120501|2011-05-06 05:00,6,295.5,295.5,295.35,295.35,4
20120501|2011-05-06 07:00,6,297.8,297.8,297.8,297.8,2
20120501|2011-05-06 07:30,6,296.75,296.75,296.75,296.75,2
20120501|2011-05-06 08:00,6,299,299,299,299,2
20120501|2011-05-06 08:30,6,297.35,297.35,297.35,297.35,3
20120501|2011-05-06 09:00,6,297.45,297.6,297.2,297.6,9
20120501|2011-05-06 11:30,6,293.6,293.6,293.6,293.6,3
20120501|2011-05-06 12:00,6,292.7,292.7,292.7,292.7,1
20120501|2011-05-09 02:30,9,294.95,294.95,294.95,294.95,1
20120501|2011-05-09 12:00,9,294.25,294.25,294.25,294.25,1
20120501|2011-05-09 12:30,9,293.7,293.7,293.7,293.7,2
20120501|2011-05-10 04:30,10,296.65,296.75,296.65,296.75,3
20120501|2011-05-10 09:30,10,293.2,293.2,293.2,293.2,1
20120501|2011-05-10 11:00,10,294.15,294.15,294.15,294.15,1
20120501|2011-05-10 11:30,10,290.8,290.8,290.8,290.8,3
20120501|2011-05-10 12:00,10,290.75,291.05,290.75,291.05,3
20120501|2011-05-11 09:00,11,284.75,284.75,284.75,284.75,1
20120501|2011-05-11 10:30,11,284.8,284.8,284.8,284.8,2
20120501|2011-05-11 11:00,11,284.25,284.25,284.25,284.25,2
20120501|2011-05-11 12:00,11,281.65,282.05,281.6,281.8,9
20120501|2011-05-12 06:30,12,281.8,281.8,281.8,281.8,1
20120501|2011-05-12 07:00,12,280.35,280.45,280.35,280.45,5
20120501|2011-05-12 07:30,12,281.3,281.95,281.15,281.95,4
20120501|2011-05-12 09:30,12,283,283,283,283,2
20120501|2011-05-12 10:30,12,282.55,282.55,282.55,282.55,2
20120501|2011-05-12 11:00,12,282.55,282.55,282.55,282.55,1
20120501|2011-05-13 08:00,13,281.6,281.6,281.6,281.6,2
20120501|2011-05-13 09:00,13,280.1,280.1,280.1,280.1,1
20120501|2011-05-13 11:30,13,278.95,278.95,278.9,278.9,6
20120501|2011-05-13 12:30,13,277.15,277.15,277.15,277.15,1
20120501|2011-05-16 06:00,16,277.5,277.5,277.5,277.5,1
20120501|2011-05-16 09:30,16,277.25,277.25,277.25,277.25,4
20120501|2011-05-16 10:00,16,276.5,276.5,276.5,276.5,1
20120501|2011-05-16 10:30,16,276.5,276.5,276.5,276.5,1
20120501|2011-05-16 11:30,16,273.3,273.3,273.3,273.3,4
20120501|2011-05-16 12:00,16,272.25,272.25,272.25,272.25,4
20120501|2011-05-17 03:00,17,274.4,274.5,274.4,274.5,3
20120501|2011-05-17 03:30,17,274.3,274.65,274.15,274.15,5
20120501|2011-05-17 04:00,17,274.1,274.1,274.1,274.1,1
20120501|2011-05-17 05:30,17,273.4,273.4,273.4,273.4,4
20120501|2011-05-17 07:30,17,272.75,272.75,272.75,272.75,1
20120501|2011-05-17 08:30,17,273.15,273.5,273.15,273.5,2
20120501|2011-05-17 09:00,17,274.05,274.15,274.05,274.15,5
20120501|2011-05-17 10:00,17,273.3,273.3,273.3,273.3,6
20120501|2011-05-17 10:30,17,273.35,273.4,273.35,273.4,2
20120501|2011-05-17 11:00,17,275.4,275.5,275.1,275.1,5
20120501|2011-05-17 11:30,17,275.5,275.5,275.5,275.5,2
20120501|2011-05-17 12:00,17,274.15,274.15,274.15,274.15,1
20120501|2011-05-18 03:30,18,279.7,279.8,279.7,279.8,6
20120501|2011-05-18 04:00,18,281.75,281.75,281.75,281.75,1
20120501|2011-05-18 06:00,18,279.65,279.65,279.5,279.5,2
20120501|2011-05-18 10:30,18,279.2,279.2,279.2,279.2,1
20120501|2011-05-18 11:00,18,280.3,280.3,280.3,280.3,1
20120501|2011-05-18 12:00,18,278.9,278.9,278.7,278.85,7
20120501|2011-05-18 12:30,18,279.85,279.85,279.85,279.85,1
20120501|2011-05-19 09:00,19,273.5,273.6,273.5,273.6,2
20120501|2011-05-19 09:30,19,274.05,274.05,273.9,273.9,2
20120501|2011-05-19 10:30,19,274.3,274.3,274.3,274.3,6
20120501|2011-05-19 11:00,19,274.55,274.55,274.5,274.5,4
20120501|2011-05-19 12:00,19,272.15,272.15,272.15,272.15,1
20120501|2011-05-20 07:30,20,272.2,272.2,272.2,272.2,3
20120501|2011-05-20 08:00,20,273.6,273.75,273.6,273.75,2
20120501|2011-05-20 11:00,20,267.5,267.5,267.5,267.5,1
20120501|2011-05-20 11:30,20,269,269,269,269,3
20120501|2011-05-20 12:00,20,268.3,268.3,268.3,268.3,1
20120501|2011-05-20 12:30,20,269,269.75,269,269.75,21
20120501|2011-05-23 03:00,23,269.3,269.3,269.3,269.3,1
20120501|2011-05-23 04:00,23,268.9,268.95,268.9,268.9,4
20120501|2011-05-23 04:30,23,269.1,269.1,269.1,269.1,5
20120501|2011-05-23 07:00,23,268.05,268.1,268.05,268.1,2
20120501|2011-05-23 07:30,23,268.7,269.2,268.7,269.2,2
20120501|2011-05-23 08:00,23,271.5,271.5,271.5,271.5,1
20120501|2011-05-23 08:30,23,272.4,272.95,272.4,272.95,5
20120501|2011-05-23 09:00,23,272.15,273.1,272.15,273.1,3
20120501|2011-05-23 09:30,23,270.7,270.7,270.5,270.5,2
20120501|2011-05-23 12:00,23,271.3,271.3,271.3,271.3,1
20120501|2011-05-24 07:00,24,273.6,273.6,273.55,273.55,5
20120501|2011-05-24 07:30,24,272.6,272.6,272.6,272.6,1
20120501|2011-05-24 11:00,24,272,272,272,272,1
20120501|2011-05-24 12:00,24,272.05,272.05,272.05,272.05,1
20120501|2011-05-24 12:30,24,270.9,270.9,270.9,270.9,1
20120501|2011-05-25 05:30,25,271.15,271.15,271.15,271.15,5
20120501|2011-05-25 08:00,25,273.1,273.1,272.95,272.95,6
20120501|2011-05-25 09:00,25,272.8,272.8,272.8,272.8,6
20120501|2011-05-25 10:00,25,273.8,277,273.8,276.75,8
20120501|2011-05-25 12:00,25,276.85,276.85,276.85,276.85,1
20120501|2011-05-26 12:00,26,275.85,275.85,275.85,275.85,1
20120501|2011-05-27 06:00,27,276.4,276.4,276.4,276.4,1
20120501|2011-05-27 07:00,27,278,278,278,278,4
20120501|2011-05-27 07:30,27,280,280,280,280,2
20120501|2011-05-27 09:00,27,277.05,277.05,277.05,277.05,1
20120501|2011-05-27 09:30,27,275,275,275,275,4
20120501|2011-05-27 11:30,27,274.7,274.7,274.7,274.7,1
20120501|2011-05-27 12:00,27,273.6,273.6,273.6,273.6,1
20120501|2011-05-31 08:00,31,276,276,276,276,7
20120501|2011-05-31 11:00,31,276,276,275.95,275.95,7
20120501|2011-05-31 11:30,31,275.95,275.95,275.95,275.95,4
20120501|2011-05-31 12:00,31,275.9,276.3,275.1,276.3,12
20120501|2011-06-01 03:00,1,274.85,274.85,274.85,274.85,5
20120501|2011-06-01 03:30,1,274.85,274.85,274.85,274.85,2
20120501|2011-06-01 06:30,1,274.35,274.35,274.35,274.35,3
20120501|2011-06-01 08:30,1,273.4,274.55,273.4,274.55,40
20120501|2011-06-01 09:00,1,269.65,269.65,269.65,269.65,2
20120501|2011-06-01 09:30,1,269.8,269.8,269.8,269.8,1
20120501|2011-06-01 11:00,1,269,269,269,269,1
20120501|2011-06-01 11:30,1,268.05,268.05,268.05,268.05,2
20120501|2011-06-01 12:30,1,267.5,267.65,267.5,267.65,2
20120501|2011-06-02 03:00,2,268.7,268.7,268.7,268.7,1
20120501|2011-06-02 03:30,2,268.8,268.8,268.8,268.8,1
20120501|2011-06-02 07:00,2,266.25,266.25,266.25,266.25,1
20120501|2011-06-02 08:00,2,266.6,266.6,266.55,266.55,2
20120501|2011-06-02 09:00,2,268,270,268,270,3
20120501|2011-06-02 09:30,2,270.2,270.45,270.2,270.25,7
20120501|2011-06-02 10:00,2,269.4,269.4,269.4,269.4,3
20120501|2011-06-02 10:30,2,268.7,268.7,268.7,268.7,1
20120501|2011-06-02 12:00,2,270.3,272,270.3,272,6
20120501|2011-06-02 12:30,2,274.65,274.65,274.65,274.65,1
20120501|2011-06-03 04:30,3,274.95,274.95,274.85,274.85,5
20120501|2011-06-03 08:00,3,271.75,271.75,271.75,271.75,1
20120501|2011-06-03 08:30,3,275,280,275,280,10
20120501|2011-06-03 09:00,3,282,285,281.1,282,28
20120501|2011-06-03 09:30,3,279.4,280,279.4,280,6
20120501|2011-06-03 10:00,3,280,280.75,280,280.1,5
20120501|2011-06-03 10:30,3,280.75,281.5,280.35,281.5,28
20120501|2011-06-03 11:00,3,281.8,282.3,281.8,282.3,2
20120501|2011-06-03 12:00,3,283,283,282.1,283,14
20120501|2011-06-06 11:00,6,273.3,273.3,273.3,273.3,1
20120501|2011-06-07 03:30,7,273.9,273.9,273.9,273.9,1
20120501|2011-06-07 07:00,7,272.05,274.3,272.05,274.3,3
20120501|2011-06-07 09:30,7,275.6,275.6,275.5,275.5,2
20120501|2011-06-07 10:30,7,274.8,274.8,274.8,274.8,1
20120501|2011-06-07 12:00,7,274.25,275.85,274.25,275.85,3
20120501|2011-06-08 03:30,8,273.95,273.95,273.95,273.95,6
20120501|2011-06-08 07:30,8,271.65,271.65,270,270,2
20120501|2011-06-08 08:00,8,271.7,271.7,271.7,271.7,1
20120501|2011-06-08 11:00,8,274.05,274.05,273.9,273.9,3
20120501|2011-06-08 11:30,8,274.75,274.75,274.75,274.75,5
20120501|2011-06-08 12:30,8,275.45,275.45,275.45,275.45,1
20120501|2011-06-09 10:00,9,276.4,276.75,276.4,276.75,4
20120501|2011-06-09 10:30,9,278,278.7,278,278.7,13
20120501|2011-06-09 11:00,9,278.5,278.5,278.5,278.5,1
20120501|2011-06-10 02:30,10,279.2,279.2,279.2,279.2,1
20120501|2011-06-10 03:00,10,279.2,279.2,279.2,279.2,6
20120501|2011-06-10 06:30,10,280,280,280,280,1
20120501|2011-06-10 08:30,10,275.75,275.75,275.75,275.75,1
20120501|2011-06-10 09:00,10,274.1,274.1,274,274,14
20120501|2011-06-10 09:30,10,273.25,273.25,273.25,273.25,1
20120501|2011-06-10 12:00,10,277.3,277.3,277.3,277.3,1
20120501|2011-06-10 12:30,10,277,277,277,277,1
20120501|2011-06-13 08:00,13,279.7,280.9,279.7,280.9,7
20120501|2011-06-13 08:30,13,280.7,280.7,280.5,280.5,5
20120501|2011-06-13 09:00,13,281.4,281.4,280.45,280.45,6
20120501|2011-06-13 09:30,13,281.15,281.15,281.15,281.15,12
20120501|2011-06-13 10:00,13,280.85,280.85,280.85,280.85,3
20120501|2011-06-13 10:30,13,280.8,280.8,280,280,4
20120501|2011-06-13 11:00,13,280,280,280,280,1
20120501|2011-06-13 12:30,13,279.45,279.5,279.45,279.5,4
20120501|2011-06-14 03:00,14,278.85,279,278.85,279,4
20120501|2011-06-14 07:30,14,280,280,279.5,279.5,7
20120501|2011-06-14 09:30,14,280.25,280.25,280.05,280.05,5
20120501|2011-06-14 10:30,14,279.95,280,279.95,280,2
20120501|2011-06-14 11:00,14,280.2,280.2,280.2,280.2,1
20120501|2011-06-15 02:30,15,280,280,280,280,1
20120501|2011-06-15 03:00,15,280.35,280.4,280.35,280.4,21
20120501|2011-06-15 04:00,15,280.4,280.4,280.4,280.4,80
20120501|2011-06-15 07:30,15,279.05,279.05,278.7,278.7,2
20120501|2011-06-15 08:30,15,280.2,280.2,280.2,280.2,1
20120501|2011-06-15 11:00,15,275.2,275.2,275.2,275.2,1
20120501|2011-06-15 12:00,15,275.05,275.05,275.05,275.05,1
20120501|2011-06-16 02:30,16,273.95,273.95,273.6,273.6,8
20120501|2011-06-16 05:30,16,272.75,272.75,272.75,272.75,7
20120501|2011-06-16 07:00,16,271.65,271.65,271.65,271.65,2
20120501|2011-06-16 08:00,16,270,270,270,270,1
20120501|2011-06-16 10:00,16,271,271,271,271,5
20120501|2011-06-16 11:00,16,272.5,272.5,272.5,272.5,2
20120501|2011-06-16 12:00,16,270,270,270,270,1
20120501|2011-06-17 04:30,17,269.5,269.5,269.5,269.5,1
20120501|2011-06-17 08:30,17,268.95,268.95,267.7,267.7,8
20120501|2011-06-17 09:30,17,267.25,267.3,263,263,35
20120501|2011-06-17 11:00,17,263,263,263,263,1
20120501|2011-06-20 02:30,20,261.25,261.25,261.25,261.25,6
20120501|2011-06-20 03:00,20,260.25,260.4,260.25,260.4,8
20120501|2011-06-20 07:00,20,260.2,260.3,260.2,260.3,5
20120501|2011-06-20 07:30,20,260.95,260.95,260.95,260.95,1
20120501|2011-06-20 08:00,20,259.5,259.5,259.5,259.5,40
20120501|2011-06-20 08:30,20,260,260,259.75,259.75,3
20120501|2011-06-20 09:00,20,259,259,257.6,257.6,125
20120501|2011-06-20 09:30,20,257.5,257.9,257.5,257.85,6
20120501|2011-06-20 11:00,20,258.3,258.3,258.05,258.05,8
20120501|2011-06-20 12:00,20,257,257,256.5,256.5,17
20120501|2011-06-21 03:30,21,258.9,258.9,258.9,258.9,1
20120501|2011-06-21 05:00,21,259.05,259.05,259.05,259.05,2
20120501|2011-06-21 07:00,21,258.15,258.15,258.15,258.15,2
20120501|2011-06-21 08:00,21,257.75,257.75,257.75,257.75,5
20120501|2011-06-21 09:00,21,258.75,258.75,258.75,258.75,24
20120501|2011-06-21 09:30,21,258.75,260,258.75,260,30
20120501|2011-06-21 10:00,21,258.6,258.6,258.6,258.6,3
20120501|2011-06-21 10:30,21,259.65,259.65,259.6,259.6,2
20120501|2011-06-21 12:00,21,257.6,257.6,257.6,257.6,2
20120501|2011-06-21 12:30,21,257,257,257,257,2
20120501|2011-06-22 06:30,22,257.25,257.25,257.1,257.1,2
20120501|2011-06-22 07:00,22,257.1,257.1,257.1,257.1,2
20120501|2011-06-22 08:00,22,255.5,255.5,255.5,255.5,3
20120501|2011-06-22 12:00,22,256,256.4,256,256.25,9
20120501|2011-06-22 12:30,22,256.5,257.55,256.5,257.55,3
20120501|2011-06-23 04:00,23,258.55,258.55,258.55,258.55,1
20120501|2011-06-23 06:30,23,257.8,257.8,257.7,257.7,3
20120501|2011-06-23 07:30,23,254.5,255,253.5,255,74
20120501|2011-06-23 08:00,23,253.25,253.25,253.25,253.25,1
20120501|2011-06-23 08:30,23,253,253,253,253,41
20120501|2011-06-23 09:00,23,252.5,253,252.1,252.5,20
20120501|2011-06-23 09:30,23,252.15,252.95,252,252.95,17
20120501|2011-06-23 10:00,23,252.8,252.8,252.45,252.45,12
20120501|2011-06-23 11:00,23,254.45,254.45,254.45,254.45,1
20120501|2011-06-23 11:30,23,253.9,257,253.9,257,3
20120501|2011-06-24 03:30,24,260.3,260.3,260.3,260.3,5
20120501|2011-06-24 05:30,24,261.05,261.05,261.05,261.05,5
20120501|2011-06-24 06:30,24,261.05,261.05,261,261,5
20120501|2011-06-24 07:30,24,259,259,258.7,258.7,4
20120501|2011-06-24 08:00,24,257.35,257.35,255,255,9
20120501|2011-06-24 09:00,24,256.5,256.5,256.5,256.5,1
20120501|2011-06-24 09:30,24,256.15,256.15,256.15,256.15,1
20120501|2011-06-24 10:00,24,257.4,257.5,257.4,257.5,2
20120501|2011-06-24 10:30,24,257.85,257.85,257.75,257.8,6
20120501|2011-06-24 11:00,24,259.2,260,259.2,260,2
20120501|2011-06-24 12:30,24,259.85,260.3,259.85,260.25,19
20120501|2011-06-27 06:30,27,261.1,261.25,261.1,261.15,9
20120501|2011-06-27 07:30,27,259.5,259.5,259.3,259.4,6
20120501|2011-06-27 09:00,27,258.15,258.15,258.15,258.15,1
20120501|2011-06-27 10:30,27,259.2,260.35,259.2,260.35,8
20120501|2011-06-27 11:00,27,259.55,259.55,259.55,259.55,1
20120501|2011-06-27 11:30,27,259.15,259.15,259.15,259.15,1
20120501|2011-06-27 12:00,27,259,259.4,259,259.4,3
20120501|2011-06-27 12:30,27,258.7,259.25,258.65,259.25,9
20120501|2011-06-28 03:30,28,259.35,259.35,259.35,259.35,5
20120501|2011-06-28 06:30,28,262,262,262,262,1
20120501|2011-06-28 07:00,28,261.95,263.9,261.6,263.9,6
20120501|2011-06-28 08:00,28,263.6,263.75,263.6,263.75,6
20120501|2011-06-28 08:30,28,264.3,264.3,263.85,264,24
20120501|2011-06-28 09:00,28,264.25,266,264,266,37
20120501|2011-06-28 09:30,28,265.9,266.5,265.1,265.8,8
20120501|2011-06-28 11:30,28,266.55,266.55,266.05,266.05,4
20120501|2011-06-28 12:00,28,266.45,266.55,266.3,266.3,5
20120501|2011-06-28 12:30,28,266.5,266.5,266.4,266.4,2
20120501|2011-06-29 03:30,29,266.5,266.5,266.5,266.5,1
20120501|2011-06-29 07:00,29,269,269,269,269,1
20120501|2011-06-29 07:30,29,267.5,267.5,267.5,267.5,3
20120501|2011-06-29 08:00,29,264.75,264.75,261.5,261.5,7
20120501|2011-06-29 12:00,29,266.4,268.25,266.4,268,14
20120501|2011-06-29 12:30,29,268.5,270,267.6,270,8
20120501|2011-06-30 02:30,30,269.35,269.35,269.05,269.05,6
20120501|2011-06-30 03:00,30,269.3,269.3,269.3,269.3,1
20120501|2011-06-30 05:00,30,269.85,270,269.8,269.8,4
20120501|2011-06-30 05:30,30,272.2,273.25,272.2,272.7,9
20120501|2011-06-30 06:00,30,272.65,272.65,272.65,272.65,4
20120501|2011-06-30 06:30,30,273,273,272.5,272.5,5
20120501|2011-06-30 07:30,30,271.1,271.1,270.9,270.9,2
20120501|2011-06-30 08:00,30,271.65,271.65,271.05,271.05,4
20120501|2011-06-30 08:30,30,270.75,270.9,270.6,270.9,9
20120501|2011-06-30 09:00,30,270.65,270.65,270.65,270.65,3
20120501|2011-06-30 10:00,30,270.25,270.25,270.25,270.25,7
20120501|2011-06-30 11:00,30,271.3,271.3,271.05,271.1,15
20120501|2011-06-30 12:00,30,271.8,273,271.8,273,4
20120501|2011-06-30 12:30,30,272.1,272.1,272.1,272.1,1
20120501|2011-07-01 02:30,1,272.5,272.5,272.5,272.5,5
20120501|2011-07-01 03:30,1,269.85,269.85,269.85,269.85,4
20120501|2011-07-01 04:00,1,269.85,269.85,269.85,269.85,6
20120501|2011-07-01 06:30,1,270.3,270.3,270.3,270.3,3
20120501|2011-07-01 08:00,1,268.1,268.2,268,268,7
20120501|2011-07-01 08:30,1,266.8,266.85,266.65,266.85,3
20120501|2011-07-01 11:00,1,268.65,268.65,268.65,268.65,1
20120501|2011-07-01 11:30,1,268.5,268.5,268.5,268.5,1
20120501|2011-07-01 12:00,1,269.45,271.85,269.45,271.8,11
20120501|2011-07-01 12:30,1,270.2,271.5,270.2,271.15,4
20120501|2011-07-05 04:30,5,268.75,268.85,268.75,268.85,4
20120501|2011-07-05 05:00,5,268.85,268.85,268.75,268.75,2
20120501|2011-07-05 05:30,5,269.2,269.4,269.2,269.4,2
20120501|2011-07-05 06:00,5,269.4,269.4,269.4,269.4,2
20120501|2011-07-05 08:00,5,275,275.75,275,275.75,10
20120501|2011-07-05 08:30,5,275,275,275,275,1
20120501|2011-07-05 09:00,5,274.1,274.4,274.1,274.2,4
20120501|2011-07-05 10:00,5,274.1,275.65,274.1,275.65,9
20120501|2011-07-05 10:30,5,274.85,274.85,274.55,274.55,14
20120501|2011-07-05 11:00,5,275,275,275,275,1
20120501|2011-07-05 12:00,5,275.15,276.65,275.15,276.5,36
20120501|2011-07-05 12:30,5,275.85,276.2,275.85,276.2,2
20120501|2011-07-06 04:30,6,274.3,274.3,274.3,274.3,2
20120501|2011-07-06 07:00,6,274.6,274.6,274.6,274.6,2
20120501|2011-07-06 07:30,6,273.15,273.15,273.15,273.15,1
20120501|2011-07-06 09:30,6,274.25,275.25,274.25,275.25,6
20120501|2011-07-06 11:00,6,273.95,273.95,273.95,273.95,1
20120501|2011-07-06 12:00,6,274.1,274.4,274,274.2,25
20120501|2011-07-06 12:30,6,273.6,273.7,273.6,273.7,2
20120501|2011-07-07 04:00,7,274,274,274,274,2
20120501|2011-07-07 06:00,7,273.25,274,273.25,274,12
20120501|2011-07-07 06:30,7,273.9,274.15,273.9,274.15,8
20120501|2011-07-07 07:00,7,274.55,274.6,274.55,274.6,2
20120501|2011-07-07 07:30,7,275.25,275.25,275.25,275.25,1
20120501|2011-07-07 08:00,7,275.7,275.7,275.7,275.7,1
20120501|2011-07-07 09:00,7,275.5,275.5,275.5,275.5,1
20120501|2011-07-07 09:30,7,276.55,277.1,276.5,277.1,6
20120501|2011-07-07 10:00,7,277.65,277.65,276.5,276.5,2
20120501|2011-07-07 11:30,7,276,276.7,276,276.7,8
20120501|2011-07-07 12:00,7,276,276,275.3,275.3,2
20120501|2011-07-07 12:30,7,274,274.15,274,274,3
20120501|2011-07-08 04:30,8,274.65,274.65,274.65,274.65,5
20120501|2011-07-08 07:30,8,273.95,273.95,273.95,273.95,4
20120501|2011-07-08 08:00,8,275,275.5,275,275.5,7
20120501|2011-07-08 10:00,8,272.5,272.5,272.25,272.25,2
20120501|2011-07-08 11:00,8,272.4,272.4,272.4,272.4,4
20120501|2011-07-08 12:00,8,270.7,270.95,270,270.1,16
20120501|2011-07-08 12:30,8,270.45,270.45,270.45,270.45,1
20120501|2011-07-11 07:30,11,268.7,268.7,268.7,268.7,1
20120501|2011-07-11 08:00,11,270.45,270.45,270.45,270.45,1
20120501|2011-07-11 09:30,11,264.7,264.7,264.25,264.25,2
20120501|2011-07-11 11:00,11,265,265,265,265,1
20120501|2011-07-11 11:30,11,265.1,265.1,265.05,265.05,3
20120501|2011-07-11 12:00,11,267.1,267.1,266.5,266.5,4
20120501|2011-07-12 06:00,12,262.7,262.7,262.7,262.7,1
20120501|2011-07-12 07:30,12,265.5,265.5,265.3,265.3,8
20120501|2011-07-12 09:00,12,264.7,264.7,264.7,264.7,2
20120501|2011-07-12 10:00,12,264.9,265.8,264.9,265.8,8
20120501|2011-07-12 11:00,12,265.5,265.5,265.4,265.4,7
20120501|2011-07-12 12:00,12,265.6,265.75,265.6,265.6,14
20120501|2011-07-13 02:30,13,265,265,265,265,1
20120501|2011-07-13 03:00,13,266.9,266.9,266.9,266.9,1
20120501|2011-07-13 03:30,13,266.9,266.9,266.9,266.9,4
20120501|2011-07-13 06:00,13,267.45,267.45,267.45,267.45,1
20120501|2011-07-13 09:00,13,270.35,271.1,270.25,271.1,8
20120501|2011-07-13 09:30,13,272.2,272.55,272.2,272.55,4
20120501|2011-07-13 10:00,13,272.35,272.6,272.35,272.6,14
20120501|2011-07-13 10:30,13,272.75,272.75,272.2,272.2,8
20120501|2011-07-13 12:00,13,270.7,271.3,270.4,271.2,21
20120501|2011-07-14 09:30,14,266.05,266.05,266.05,266.05,1
20120501|2011-07-14 10:00,14,266.2,266.2,265.9,265.9,3
20120501|2011-07-14 12:00,14,265.95,265.95,265.45,265.45,8
20120501|2011-07-15 07:30,15,266.75,267,266.75,267,5
20120501|2011-07-15 09:00,15,264.1,264.1,264.1,264.1,2
20120501|2011-07-15 09:30,15,260.45,261.2,260.3,261.2,8
20120501|2011-07-15 10:00,15,261.55,263.15,261.55,263.15,2
20120501|2011-07-15 11:30,15,262.65,262.65,261.25,261.25,2
20120501|2011-07-15 12:00,15,260.9,260.9,260.55,260.55,2
20120501|2011-07-18 03:30,18,258.6,258.6,258.6,258.6,1
20120501|2011-07-18 08:00,18,257.75,257.75,257.75,257.75,2
20120501|2011-07-18 08:30,18,256.3,256.3,256.3,256.3,1
20120501|2011-07-18 09:30,18,256,256,255,255,6
20120501|2011-07-18 10:30,18,256.8,256.8,256.8,256.8,2
20120501|2011-07-18 11:30,18,257.4,257.4,257.4,257.4,1
20120501|2011-07-19 03:00,19,258.05,258.35,258.05,258.35,7
20120501|2011-07-19 05:30,19,258.4,258.4,258.4,258.4,7
20120501|2011-07-19 07:30,19,260.1,260.1,260.1,260.1,1
20120501|2011-07-19 09:00,19,258.65,258.8,258.65,258.65,7
20120501|2011-07-19 10:00,19,254,254,253.9,253.9,3
20120501|2011-07-19 10:30,19,253.05,253.15,253.05,253.15,8
20120501|2011-07-19 11:00,19,254.15,254.15,254.15,254.15,1
20120501|2011-07-19 12:00,19,252.5,252.5,251.45,251.75,23
20120501|2011-07-19 12:30,19,251.85,252.4,251.85,252.05,4
20120501|2011-07-20 03:30,20,251.85,251.85,251.6,251.6,2
20120501|2011-07-20 06:00,20,252.9,252.9,252.9,252.9,1
20120501|2011-07-20 07:00,20,252.35,252.7,251.75,252.1,8
20120501|2011-07-20 07:30,20,252.15,252.15,251.1,251.15,14
20120501|2011-07-20 08:00,20,250.6,250.6,249.75,249.75,14
20120501|2011-07-20 08:30,20,249.45,250.2,249.45,250.2,4
20120501|2011-07-20 09:00,20,250.2,250.25,250.05,250.2,12
20120501|2011-07-20 09:30,20,251.05,251.35,250.6,250.9,7
20120501|2011-07-20 10:00,20,252.1,252.65,252.1,252.55,4
20120501|2011-07-20 12:00,20,251.05,251.05,251.05,251.05,1
20120501|2011-07-20 12:30,20,253.55,253.6,253.3,253.3,25
20120501|2011-07-21 05:00,21,253.5,253.7,253.5,253.7,22
20120501|2011-07-21 05:30,21,253.9,253.95,253.9,253.95,4
20120501|2011-07-21 06:00,21,254.5,254.7,254.5,254.7,24
20120501|2011-07-21 09:00,21,254.1,254.1,254.1,254.1,1
20120501|2011-07-21 09:30,21,252,252,252,252,1
20120501|2011-07-21 10:30,21,251.25,251.25,250.65,250.85,10
20120501|2011-07-21 11:00,21,250.65,250.65,250.65,250.65,1
20120501|2011-07-21 11:30,21,249.75,249.75,248.3,249.45,7
20120501|2011-07-21 12:30,21,249.5,249.5,249.5,249.5,1
20120501|2011-07-22 03:00,22,249.05,249.1,249.05,249.1,5
20120501|2011-07-22 07:00,22,250.2,250.2,250.2,250.2,5
20120501|2011-07-22 07:30,22,249.35,249.35,249,249,4
20120501|2011-07-22 08:30,22,249.4,249.4,249,249,36
20120501|2011-07-22 09:00,22,247.5,247.5,247,247,12
20120501|2011-07-22 09:30,22,247.4,247.5,247.4,247.5,2
20120501|2011-07-22 10:00,22,247.6,247.6,247.6,247.6,1
20120501|2011-07-22 11:00,22,248.2,250.45,248.2,250.45,3
20120501|2011-07-22 11:30,22,254.2,254.2,254.2,254.2,3
20120501|2011-07-22 12:00,22,252.65,252.65,252.65,252.65,1
20120501|2011-07-25 04:30,25,250.5,250.5,250.4,250.4,5
20120501|2011-07-25 07:00,25,251.05,251.05,251.05,251.05,1
20120501|2011-07-25 07:30,25,253.05,253.05,252.9,252.9,3
20120501|2011-07-25 08:00,25,252,252,252,252,1
20120501|2011-07-25 08:30,25,251.4,251.45,251.4,251.45,8
20120501|2011-07-25 09:00,25,252.4,252.4,252.4,252.4,4
20120501|2011-07-25 09:30,25,251.25,251.3,251.25,251.3,2
20120501|2011-07-25 10:00,25,250.95,250.95,250.9,250.9,2
20120501|2011-07-25 11:00,25,251.7,251.7,251.25,251.25,2
20120501|2011-07-25 11:30,25,252.45,252.45,252.35,252.35,2
20120501|2011-07-25 12:00,25,251.8,251.8,251.75,251.8,8
20120501|2011-07-26 04:30,26,255.8,256.05,255.8,255.95,30
20120501|2011-07-26 05:00,26,255.95,255.95,255.75,255.95,9
20120501|2011-07-26 07:00,26,255.65,255.65,255.65,255.65,1
20120501|2011-07-26 07:30,26,255.4,255.4,255.4,255.4,2
20120501|2011-07-26 08:00,26,254.9,254.9,254.9,254.9,2
20120501|2011-07-26 08:30,26,252.65,252.65,252.65,252.65,1
20120501|2011-07-26 09:30,26,251.75,252,251.65,251.85,17
20120501|2011-07-26 10:30,26,253.25,253.25,253.25,253.25,2
20120501|2011-07-26 11:00,26,255,255,254.1,254.1,5
20120501|2011-07-27 06:30,27,250.55,250.6,250.55,250.6,2
20120501|2011-07-27 07:00,27,250.3,250.4,250,250.4,42
20120501|2011-07-27 07:30,27,250.05,250.05,248.45,248.45,61
20120501|2011-07-27 08:00,27,249,249.15,248.95,249.1,7
20120501|2011-07-27 08:30,27,250.9,250.9,250.9,250.9,4
20120501|2011-07-27 09:00,27,250,250,249.2,249.2,9
20120501|2011-07-27 10:00,27,250.9,250.9,250.9,250.9,6
20120501|2011-07-27 10:30,27,250.35,250.35,250.1,250.1,4
20120501|2011-07-27 11:00,27,249.7,249.7,249.7,249.7,1
20120501|2011-07-28 03:30,28,249,249,249,249,15
20120501|2011-07-28 04:00,28,249.1,249.1,249.1,249.1,3
20120501|2011-07-28 05:30,28,247.8,247.8,247.8,247.8,6
20120501|2011-07-28 07:30,28,248.55,248.55,248.55,248.55,1
20120501|2011-07-28 08:00,28,248.2,248.2,247,247,15
20120501|2011-07-28 08:30,28,248.35,252.9,248.1,251.4,9
20120501|2011-07-28 09:00,28,249.95,250.75,249.95,250.75,2
20120501|2011-07-28 09:30,28,249.95,249.95,249.95,249.95,1
20120501|2011-07-28 10:00,28,250.1,250.1,249.9,250,6
20120501|2011-07-28 10:30,28,250.95,251,250.95,251,6
20120501|2011-07-28 11:00,28,250.4,250.4,249.4,249.85,10
20120501|2011-07-28 12:00,28,248.55,248.55,248.55,248.55,2
20120501|2011-07-28 12:30,28,248.35,248.35,248.35,248.35,1
20120501|2011-07-29 05:30,29,248.1,248.1,248.1,248.1,2
20120501|2011-07-29 06:30,29,247.85,247.85,247.85,247.85,1
20120501|2011-07-29 07:00,29,249.5,249.5,249.5,249.5,2
20120501|2011-07-29 08:30,29,249.35,249.35,248.8,248.8,23
20120501|2011-07-29 09:00,29,248.85,249,248.85,249,6
20120501|2011-07-29 09:30,29,249.4,250.5,249.4,250.5,6
20120501|2011-07-29 10:00,29,250.6,250.6,249.45,249.45,4
20120501|2011-07-29 10:30,29,249.1,249.45,249.1,249.45,5
20120501|2011-07-29 12:00,29,248.6,248.6,248.25,248.25,9
20120501|2011-07-29 12:30,29,248.55,248.75,248.55,248.75,26
20120501|2011-08-01 02:30,1,249.15,249.15,249.1,249.1,2
20120501|2011-08-01 03:00,1,248.8,248.8,248.8,248.8,1
20120501|2011-08-01 04:00,1,250,250,250,250,1
20120501|2011-08-01 07:00,1,248.3,248.3,248.3,248.3,2
20120501|2011-08-01 07:30,1,248.4,248.4,248.4,248.4,1
20120501|2011-08-01 08:00,1,250.65,250.65,250.65,250.65,1
20120501|2011-08-01 12:00,1,249,249.5,249,249.5,6
20120501|2011-08-01 12:30,1,249.15,249.15,249.15,249.15,1
20120501|2011-08-02 02:30,2,249,249,249,249,1
20120501|2011-08-02 04:00,2,250,250.3,250,250.3,6
20120501|2011-08-02 04:30,2,250.4,250.4,250.35,250.35,5
20120501|2011-08-02 05:30,2,250.6,250.6,250.5,250.5,2
20120501|2011-08-02 06:00,2,250.5,250.5,250.5,250.5,3
20120501|2011-08-02 07:00,2,250.7,251,250.7,250.75,18
20120501|2011-08-02 07:30,2,254,254,254,254,1
20120501|2011-08-02 08:00,2,253.5,253.5,252.4,252.4,5
20120501|2011-08-02 09:00,2,253.3,253.3,253.3,253.3,1
20120501|2011-08-02 10:00,2,252.15,252.15,252.15,252.15,4
20120501|2011-08-02 11:00,2,251,251,251,251,2
20120501|2011-08-02 11:30,2,251.15,251.15,251.15,251.15,1
20120501|2011-08-02 12:30,2,250.8,250.8,250.8,250.8,1
20120501|2011-08-03 03:00,3,251.7,251.75,251.7,251.75,4
20120501|2011-08-03 03:30,3,251.75,251.75,251.55,251.55,6
20120501|2011-08-03 07:00,3,251.5,251.6,251.5,251.6,5
20120501|2011-08-03 07:30,3,252.35,252.35,252.35,252.35,1
20120501|2011-08-03 08:00,3,251.25,251.25,250.1,250.1,3
20120501|2011-08-03 08:30,3,249.15,249.45,249.15,249.45,4
20120501|2011-08-03 09:00,3,249.45,249.45,249.45,249.45,2
20120501|2011-08-03 09:30,3,248.75,248.75,248.75,248.75,6
20120501|2011-08-03 10:00,3,249.85,249.85,249.75,249.75,2
20120501|2011-08-03 10:30,3,249.95,250.1,249.95,250.1,3
20120501|2011-08-03 11:30,3,248.9,248.95,248.9,248.95,4
20120501|2011-08-03 12:00,3,248.85,249.2,248.6,249.2,3
20120501|2011-08-03 12:30,3,248.8,248.8,248.6,248.6,49
20120501|2011-08-04 07:30,4,248.1,248.2,247,247,11
20120501|2011-08-04 08:00,4,246.2,246.2,246,246,9
20120501|2011-08-04 08:30,4,245.1,245.1,244.65,245,17
20120501|2011-08-04 09:30,4,244.75,245.05,244.75,245,13
20120501|2011-08-04 10:00,4,245.3,245.3,245.3,245.3,2
20120501|2011-08-04 10:30,4,245.4,245.4,245.4,245.4,1
20120501|2011-08-04 11:00,4,244.1,244.1,243,243,8
20120501|2011-08-04 11:30,4,243.5,243.5,243.5,243.5,1
20120501|2011-08-04 12:00,4,243.95,243.95,243.95,243.95,1
20120501|2011-08-04 12:30,4,243.75,244.7,243.4,244.7,72
20120501|2011-08-05 04:00,5,245.65,245.65,245.25,245.25,4
20120501|2011-08-05 05:30,5,248,249.5,248,249.5,8
20120501|2011-08-05 06:00,5,249.95,250,249.85,249.9,12
20120501|2011-08-05 06:30,5,250.8,250.95,250.8,250.95,6
20120501|2011-08-05 07:00,5,246.8,247.4,246.35,246.35,58
20120501|2011-08-05 07:30,5,247.3,253.75,247.1,252.85,22
20120501|2011-08-05 08:00,5,251.05,251.05,250.3,250.75,16
20120501|2011-08-05 08:30,5,251.5,253.3,248.75,248.75,30
20120501|2011-08-05 09:00,5,248.75,248.95,248.75,248.9,17
20120501|2011-08-05 10:00,5,243.35,243.35,242.5,242.95,10
20120501|2011-08-05 10:30,5,242.15,242.35,242.15,242.3,5
20120501|2011-08-05 11:00,5,244.7,244.7,244.7,244.7,1
20120501|2011-08-05 11:30,5,244.9,244.9,244.9,244.9,4
20120501|2011-08-05 12:00,5,246,246.5,245.75,246.5,16
20120501|2011-08-05 12:30,5,246,246,245.6,245.95,15
20120501|2011-08-08 02:30,8,247,247,246,246,11
20120501|2011-08-08 03:30,8,242.35,242.35,242.1,242.15,5
20120501|2011-08-08 04:30,8,242.65,243,242.65,243,5
20120501|2011-08-08 07:30,8,241.4,241.4,241.35,241.35,3
20120501|2011-08-08 08:00,8,241.45,241.45,241,241,7
20120501|2011-08-08 08:30,8,241,241,241,241,3
20120501|2011-08-08 09:00,8,240,240,240,240,3
20120501|2011-08-08 09:30,8,240.7,240.75,240.2,240.2,20
20120501|2011-08-08 10:00,8,240.55,241.3,240.55,241.05,8
20120501|2011-08-08 10:30,8,241.15,241.15,240.85,241,10
20120501|2011-08-08 11:00,8,241.15,242.1,241.15,241.45,12
20120501|2011-08-08 11:30,8,242.2,242.4,242.2,242.4,5
20120501|2011-08-08 12:00,8,242.1,242.95,242.1,242.6,30
20120501|2011-08-08 12:30,8,242,242,241.85,241.85,2
20120501|2011-08-09 02:30,9,242,242,241.35,241.35,3
20120501|2011-08-09 04:30,9,241.5,241.5,241.5,241.5,7
20120501|2011-08-09 05:00,9,242.6,242.6,242.6,242.6,1
20120501|2011-08-09 05:30,9,242.6,243.1,242.6,243.1,8
20120501|2011-08-09 06:00,9,243.4,243.65,243.4,243.65,6
20120501|2011-08-09 06:30,9,244.1,244.1,244.1,244.1,4
20120501|2011-08-09 07:00,9,244.1,244.4,244.05,244.3,16
20120501|2011-08-09 07:30,9,243.85,243.9,243.7,243.8,8
20120501|2011-08-09 08:00,9,242.75,243.95,242.75,243.95,21
20120501|2011-08-09 08:30,9,243.95,245,243.95,244.7,21
20120501|2011-08-09 09:00,9,245.45,246,245.45,246,6
20120501|2011-08-09 09:30,9,244.65,244.65,244,244,2
20120501|2011-08-09 10:00,9,243.9,243.9,243.7,243.7,4
20120501|2011-08-09 10:30,9,243.3,243.4,243.3,243.4,6
20120501|2011-08-09 11:00,9,243.85,243.95,243.85,243.95,4
20120501|2011-08-09 12:00,9,243.55,243.8,242.35,243.25,36
20120501|2011-08-09 12:30,9,243.25,243.35,243.2,243.35,4
20120501|2011-08-10 02:30,10,245,245,245,245,2
20120501|2011-08-10 04:30,10,244.3,244.3,244.3,244.3,3
20120501|2011-08-10 07:00,10,244.75,244.75,244.3,244.3,6
20120501|2011-08-10 07:30,10,244.65,245.25,244.65,245.25,6
20120501|2011-08-10 08:30,10,244,244,243.4,243.4,6
20120501|2011-08-10 09:00,10,243.4,243.75,243.4,243.75,6
20120501|2011-08-10 09:30,10,244.05,244.05,243.55,243.6,15
20120501|2011-08-10 10:00,10,243.6,243.6,243.6,243.6,3
20120501|2011-08-10 10:30,10,243.7,243.7,243.7,243.7,1
20120501|2011-08-10 11:00,10,243.35,243.35,243.35,243.35,1
20120501|2011-08-10 11:30,10,242.95,242.95,242.95,242.95,3
20120501|2011-08-10 12:00,10,243.7,243.75,241.8,242.05,28
20120501|2011-08-10 12:30,10,241.35,242.7,241.3,242.7,31
20120501|2011-08-11 03:00,11,243.75,243.75,243.75,243.75,5
20120501|2011-08-11 03:30,11,244.45,245,244.45,245,9
20120501|2011-08-11 05:00,11,244.3,244.85,244.2,244.85,9
20120501|2011-08-11 06:00,11,244.5,244.5,244.5,244.5,5
20120501|2011-08-11 06:30,11,243.8,243.8,243.8,243.8,5
20120501|2011-08-11 07:00,11,243.8,243.8,242.6,242.6,15
20120501|2011-08-11 07:30,11,242.8,242.8,241.85,242.15,17
20120501|2011-08-11 08:00,11,242.7,245.05,242.7,245.05,39
20120501|2011-08-11 08:30,11,244.85,245.5,244.85,245.5,24
20120501|2011-08-11 09:00,11,244.7,245.15,244.6,245.15,20
20120501|2011-08-11 09:30,11,245,245.5,245,245.5,14
20120501|2011-08-11 10:00,11,245,245,244.8,244.8,4
20120501|2011-08-11 10:30,11,244.45,245.05,244.45,245,3
20120501|2011-08-11 11:00,11,244.8,244.8,244.65,244.7,11
20120501|2011-08-11 12:00,11,247.05,248.1,246.95,248.1,40
20120501|2011-08-11 12:30,11,248,248.45,247.6,247.6,11
20120501|2011-08-12 02:30,12,247.85,248.55,247.85,248.55,5
20120501|2011-08-12 05:30,12,247.4,247.4,247.4,247.4,1
20120501|2011-08-12 07:00,12,247.2,247.2,246.4,246.8,17
20120501|2011-08-12 07:30,12,247.1,247.35,246.65,247.35,42
20120501|2011-08-12 08:00,12,247.4,247.6,247.4,247.6,18
20120501|2011-08-12 08:30,12,246.65,247.55,246.65,247.55,23
20120501|2011-08-12 09:00,12,247.7,247.75,247.65,247.75,4
20120501|2011-08-12 09:30,12,247.75,247.85,247.65,247.85,13
20120501|2011-08-12 10:00,12,247.75,247.9,247.5,247.5,11
20120501|2011-08-12 10:30,12,247.55,247.75,246.7,247.75,21
20120501|2011-08-12 11:00,12,247.7,247.8,247.65,247.75,8
20120501|2011-08-12 11:30,12,247.75,247.75,247.75,247.75,2
20120501|2011-08-12 12:00,12,247.95,247.95,247.6,247.6,6
20120501|2011-08-12 12:30,12,247.75,247.75,247.75,247.75,1
20120501|2011-08-15 03:00,15,248.4,248.45,248.4,248.45,2
20120501|2011-08-15 05:30,15,249.2,249.25,249.2,249.25,5
20120501|2011-08-15 06:00,15,249.35,250,249.35,250,2
20120501|2011-08-15 06:30,15,250,251.25,250,251.25,13
20120501|2011-08-15 07:00,15,251.6,252.15,251.6,252.15,3
20120501|2011-08-15 07:30,15,252.15,252.15,252.15,252.15,3
20120501|2011-08-15 08:00,15,252.25,253,252.25,253,7
20120501|2011-08-15 08:30,15,252.9,252.9,252.9,252.9,2
20120501|2011-08-15 09:00,15,253.65,253.65,253.4,253.4,11
20120501|2011-08-15 09:30,15,253.85,254.1,253.85,254.1,9
20120501|2011-08-15 10:00,15,254.05,255,253.05,253.05,8
20120501|2011-08-15 11:00,15,253.55,253.9,253.55,253.9,3
20120501|2011-08-15 11:30,15,252.7,252.7,252.7,252.7,3
20120501|2011-08-15 12:00,15,252.75,252.8,252.55,252.8,11
20120501|2011-08-15 12:30,15,252.8,252.8,252.8,252.8,2
20120501|2011-08-16 06:00,16,250.95,250.95,250.95,250.95,1
20120501|2011-08-16 08:00,16,250.5,250.5,250.5,250.5,1
20120501|2011-08-16 09:00,16,252.05,252.05,252.05,252.05,1
20120501|2011-08-16 09:30,16,252.15,252.15,252.15,252.15,1
20120501|2011-08-16 10:00,16,253.85,254.3,253.85,254.3,5
20120501|2011-08-16 10:30,16,256,256,256,256,1
20120501|2011-08-16 11:00,16,257.35,257.35,257.35,257.35,1
20120501|2011-08-16 11:30,16,258.6,258.6,258.3,258.3,2
20120501|2011-08-16 12:00,16,257.7,258.3,257.7,258.3,4
20120501|2011-08-16 12:30,16,258.45,258.45,257.85,257.9,7
20120501|2011-08-17 02:30,17,258.4,259,258.4,259,8
20120501|2011-08-17 03:00,17,260,260,260,260,2
20120501|2011-08-17 05:30,17,262,262,262,262,1
20120501|2011-08-17 07:00,17,260.25,260.25,260.25,260.25,2
20120501|2011-08-17 07:30,17,260.2,260.2,260.2,260.2,2
20120501|2011-08-17 08:30,17,263.5,263.5,263.15,263.5,8
20120501|2011-08-17 09:00,17,266.45,267.2,266.4,267.2,9
20120501|2011-08-17 09:30,17,265.95,266.5,265.95,266.5,27
20120501|2011-08-17 10:00,17,267,268.1,266.25,266.4,15
20120501|2011-08-17 10:30,17,267.25,267.25,267,267,10
20120501|2011-08-17 11:00,17,266.35,267,266.35,266.5,8
20120501|2011-08-17 11:30,17,267.25,267.3,267.25,267.25,6
20120501|2011-08-17 12:00,17,267.1,270,266.9,269.6,32
20120501|2011-08-17 12:30,17,269.25,269.25,268.5,268.5,11
20120501|2011-08-18 02:30,18,270.3,270.35,270.3,270.35,5
20120501|2011-08-18 03:00,18,270.25,270.25,270.25,270.25,1
20120501|2011-08-18 04:30,18,267.55,267.55,267.3,267.3,6
20120501|2011-08-18 06:00,18,267.4,267.4,267.4,267.4,2
20120501|2011-08-18 08:30,18,266,266,265.8,265.8,3
20120501|2011-08-18 09:00,18,264.7,265,263.9,265,11
20120501|2011-08-18 09:30,18,265,266.3,264.5,266.3,9
20120501|2011-08-18 10:00,18,266,266,266,266,1
20120501|2011-08-18 10:30,18,267.7,267.95,267.6,267.95,9
20120501|2011-08-18 11:00,18,267.95,267.95,266.8,267.35,17
20120501|2011-08-18 11:30,18,267,268.45,267,268.45,7
20120501|2011-08-18 12:00,18,269.6,271.55,269.6,271.5,42
20120501|2011-08-18 12:30,18,270.9,271,270.85,271,4
20120501|2011-08-19 03:30,19,268.4,268.4,268.25,268.25,5
20120501|2011-08-19 05:30,19,270,270,270,270,6
20120501|2011-08-19 06:00,19,270,270,270,270,1
20120501|2011-08-19 07:30,19,271.9,272.8,271.9,272,12
20120501|2011-08-19 08:00,19,270.6,270.6,270.6,270.6,1
20120501|2011-08-19 08:30,19,270.75,272.1,270.75,271.55,19
20120501|2011-08-19 09:00,19,271.1,272.4,271.1,272.4,11
20120501|2011-08-19 09:30,19,271.95,272,270.9,271.2,9
20120501|2011-08-19 10:00,19,271.8,271.9,270.3,270.3,6
20120501|2011-08-19 10:30,19,271,271,271,271,3
20120501|2011-08-19 11:00,19,271.6,271.7,271,271.3,23
20120501|2011-08-19 11:30,19,272,272.05,272,272,4
20120501|2011-08-19 12:00,19,273,273.05,272.65,273.05,5
20120501|2011-08-19 12:30,19,271.85,271.85,270.05,270.05,12
20120501|2011-08-22 05:00,22,273.9,273.9,273.85,273.85,2
20120501|2011-08-22 06:30,22,274.6,275,274.6,275,21
20120501|2011-08-22 07:00,22,275.25,275.65,275.25,275.65,3
20120501|2011-08-22 07:30,22,275.65,276,274.6,274.6,22
20120501|2011-08-22 08:00,22,275.55,275.55,275.55,275.55,1
20120501|2011-08-22 08:30,22,275.05,275.05,275,275,2
20120501|2011-08-22 09:00,22,274.75,274.75,272.9,272.95,4
20120501|2011-08-22 10:00,22,272.6,272.6,272.55,272.6,4
20120501|2011-08-22 10:30,22,273,273,271.9,271.95,5
20120501|2011-08-22 11:00,22,270.45,271.55,270.45,271.55,13
20120501|2011-08-22 11:30,22,271.45,272,271.45,272,5
20120501|2011-08-22 12:00,22,272.1,272.8,271.25,271.25,8
20120501|2011-08-22 12:30,22,271.6,271.6,270.8,270.8,2
20120501|2011-08-23 02:30,23,272.25,272.95,272.25,272.95,3
20120501|2011-08-23 04:00,23,275,275,275,275,2
20120501|2011-08-23 05:30,23,276.1,276.1,276,276,11
20120501|2011-08-23 06:30,23,274.95,274.95,274.95,274.95,5
20120501|2011-08-23 07:00,23,273.25,273.5,273,273.5,7
20120501|2011-08-23 07:30,23,273.1,273.1,273.1,273.1,1
20120501|2011-08-23 08:00,23,274.7,275.25,274.1,274.1,7
20120501|2011-08-23 08:30,23,274,274,274,274,2
20120501|2011-08-23 09:00,23,273.65,273.8,273.05,273.05,5
20120501|2011-08-23 09:30,23,272.65,272.95,272.65,272.9,3
20120501|2011-08-23 10:00,23,273.15,273.8,273.15,273.25,15
20120501|2011-08-23 10:30,23,273.4,273.45,273.4,273.45,2
20120501|2011-08-23 11:00,23,273.35,273.35,273.35,273.35,1
20120501|2011-08-23 11:30,23,274.9,275,274.9,275,2
20120501|2011-08-23 12:00,23,273.75,275,273.75,274.7,14
20120501|2011-08-23 12:30,23,274.95,275.75,274.95,275.75,7
20120501|2011-08-24 02:30,24,276,276,276,276,1
20120501|2011-08-24 03:00,24,276.75,276.75,276.75,276.75,2
20120501|2011-08-24 04:00,24,276.95,277,276.95,277,2
20120501|2011-08-24 04:30,24,277.15,277.15,276.9,276.9,6
20120501|2011-08-24 06:30,24,277.5,277.5,277.5,277.5,1
20120501|2011-08-24 07:00,24,277.9,279,277.9,278.65,8
20120501|2011-08-24 07:30,24,279.2,279.45,279.2,279.45,6
20120501|2011-08-24 08:00,24,279,279.15,279,279.15,5
20120501|2011-08-24 08:30,24,279.9,280,279.4,279.4,20
20120501|2011-08-24 09:00,24,279.75,280.25,279.75,280,15
20120501|2011-08-24 09:30,24,280.25,280.3,279,279,61
20120501|2011-08-24 10:00,24,279.15,279.15,277.85,278.15,11
20120501|2011-08-24 10:30,24,276.75,277.35,276.4,276.6,13
20120501|2011-08-24 11:00,24,276.65,277.45,276.65,277.05,11
20120501|2011-08-24 11:30,24,277.35,277.85,277.35,277.85,4
20120501|2011-08-24 12:00,24,278.25,278.25,278.25,278.25,1
20120501|2011-08-24 12:30,24,276.4,276.4,276.1,276.15,4
20120501|2011-08-25 05:30,25,278.45,278.65,278.45,278.65,15
20120501|2011-08-25 06:00,25,278.25,278.25,278.25,278.25,1
20120501|2011-08-25 06:30,25,278.05,278.05,278.05,278.05,6
20120501|2011-08-25 07:00,25,278,278,277.1,277.1,9
20120501|2011-08-25 07:30,25,278.2,280,278.2,279.5,8
20120501|2011-08-25 08:00,25,279.1,280.3,279.1,279.95,23
20120501|2011-08-25 08:30,25,279.1,279.1,279.1,279.1,91
20120501|2011-08-25 09:00,25,277.55,278.2,277.55,278.2,9
20120501|2011-08-25 09:30,25,276.75,276.75,276.7,276.7,4
20120501|2011-08-25 10:00,25,277.5,277.9,277.1,277.65,17
20120501|2011-08-25 10:30,25,277.25,277.45,277.1,277.3,16
20120501|2011-08-25 11:00,25,278.2,278.2,278,278,3
20120501|2011-08-25 11:30,25,278.3,278.35,277.95,277.95,6
20120501|2011-08-25 12:00,25,277.45,278.45,277.45,278.45,3
20120501|2011-08-25 12:30,25,278.8,279.1,278.75,278.75,6
20120501|2011-08-26 02:30,26,279.8,280,279.8,280,16
20120501|2011-08-26 03:30,26,281.3,281.3,281.3,281.3,3
20120501|2011-08-26 04:00,26,281.45,281.45,281.45,281.45,2
20120501|2011-08-26 04:30,26,281.7,281.7,281.7,281.7,1
20120501|2011-08-26 05:30,26,281.45,281.45,281.4,281.4,3
20120501|2011-08-26 06:00,26,280.55,280.55,280.55,280.55,1
20120501|2011-08-26 06:30,26,280.85,280.85,280.85,280.85,1
20120501|2011-08-26 07:00,26,280.8,280.8,280,280,2
20120501|2011-08-26 07:30,26,278.3,278.4,278.3,278.4,3
20120501|2011-08-26 08:00,26,279.1,280.2,279.1,279.8,12
20120501|2011-08-26 08:30,26,279.8,281,279.8,281,14
20120501|2011-08-26 09:00,26,279.75,280,279.75,280,6
20120501|2011-08-26 09:30,26,278.7,280.45,278.7,280,19
20120501|2011-08-26 10:00,26,279.85,281,279.85,280.4,26
20120501|2011-08-26 10:30,26,280.5,280.6,280.5,280.6,3
20120501|2011-08-26 11:00,26,281,281.35,281,281.35,8
20120501|2011-08-26 11:30,26,281.75,282,281.75,282,6
20120501|2011-08-26 12:00,26,282,282.25,281.15,282,18
20120501|2011-08-26 12:30,26,282,282.25,281.85,281.9,16
20120501|2011-08-29 06:30,29,283,283.45,283,283.45,21
20120501|2011-08-29 07:00,29,283.8,283.8,283.2,283.3,9
20120501|2011-08-29 07:30,29,283.8,285.2,283.8,285.2,28
20120501|2011-08-29 08:00,29,285.75,286.1,285.75,286.1,5
20120501|2011-08-29 08:30,29,285.6,286.5,285.6,286.5,2
20120501|2011-08-29 09:00,29,285.8,285.8,284.9,284.9,11
20120501|2011-08-29 09:30,29,284.8,285.65,284.7,284.7,9
20120501|2011-08-29 10:00,29,284.55,285,284.2,284.9,10
20120501|2011-08-29 10:30,29,284.95,284.95,284.95,284.95,1
20120501|2011-08-29 11:00,29,284.9,284.9,284.9,284.9,1
20120501|2011-08-29 11:30,29,284.95,285.95,284.95,285.05,10
20120501|2011-08-29 12:00,29,286.1,287.2,285.95,287.2,23
20120501|2011-08-29 12:30,29,286.85,286.85,286.55,286.6,15
20120501|2011-08-30 02:30,30,287,287,287,287,1
20120501|2011-08-30 05:30,30,285.55,285.55,285.55,285.55,3
20120501|2011-08-30 07:00,30,286.55,286.6,286.55,286.6,4
20120501|2011-08-30 07:30,30,287.5,288,287.5,287.9,9
20120501|2011-08-30 08:30,30,284.65,284.8,284.55,284.55,3
20120501|2011-08-30 09:00,30,284.05,284.05,282.15,283,12
20120501|2011-08-30 09:30,30,284.5,284.85,284.5,284.85,5
20120501|2011-08-30 10:00,30,285.05,285.2,284.95,285.2,9
20120501|2011-08-30 10:30,30,285.55,287.5,285.55,286.8,33
20120501|2011-08-30 11:00,30,285.75,286.1,285.75,286.1,2
20120501|2011-08-30 11:30,30,285.6,285.65,285.6,285.65,10
20120501|2011-08-30 12:00,30,287,289.15,287,288.9,61
20120501|2011-08-30 12:30,30,288.8,289.05,288.5,288.55,7
20120501|2011-08-31 07:00,31,289.1,289.1,288.55,288.55,2
20120501|2011-08-31 07:30,31,288.3,288.8,287.45,287.45,10
20120501|2011-08-31 08:00,31,289.2,289.45,288.95,289.45,22
20120501|2011-08-31 08:30,31,289.5,289.95,289.5,289.95,10
20120501|2011-08-31 09:00,31,289.95,290,289.8,289.8,20
20120501|2011-08-31 09:30,31,289.8,290.25,289.3,290.2,23
20120501|2011-08-31 10:00,31,290.4,290.6,290.3,290.35,7
20120501|2011-08-31 10:30,31,290.05,290.05,289.7,289.7,4
20120501|2011-08-31 11:00,31,289.2,289.2,289,289,6
20120501|2011-08-31 11:30,31,289.75,290,289.55,290,11
20120501|2011-08-31 12:00,31,290.4,290.75,289.95,290.45,42
20120501|2011-08-31 12:30,31,290.55,290.6,289.75,289.75,15
20120501|2011-09-01 02:30,1,287.5,287.5,287.5,287.5,5
20120501|2011-09-01 03:30,1,287.75,287.75,287.75,287.75,4
20120501|2011-09-01 05:00,1,286.9,286.9,286.8,286.8,3
20120501|2011-09-01 06:30,1,287.3,287.3,287.3,287.3,6
20120501|2011-09-01 07:00,1,289,289,289,289,1
20120501|2011-09-01 07:30,1,288.7,290,288.7,290,12
20120501|2011-09-01 08:00,1,289.85,289.9,289.85,289.9,2
20120501|2011-09-01 08:30,1,289.75,289.8,289.7,289.8,5
20120501|2011-09-01 09:00,1,289.75,289.75,288,288.05,19
20120501|2011-09-01 09:30,1,289.6,291.1,289.6,290.9,12
20120501|2011-09-01 10:00,1,290.95,292.25,290.75,292.1,20
20120501|2011-09-01 10:30,1,291.65,292.4,291.65,292.2,11
20120501|2011-09-01 11:00,1,292.05,292.2,291.85,292.2,13
20120501|2011-09-01 11:30,1,292.5,292.5,292.1,292.25,10
20120501|2011-09-01 12:00,1,291.8,292.1,291.7,291.8,16
20120501|2011-09-02 04:30,2,289.8,289.8,289.8,289.8,1
20120501|2011-09-02 05:30,2,289.45,289.45,289.4,289.4,6
20120501|2011-09-02 06:00,2,289.7,289.7,289.5,289.5,4
20120501|2011-09-02 07:00,2,289.65,289.65,289.65,289.65,1
20120501|2011-09-02 08:00,2,287.85,288.25,287.2,287.65,12
20120501|2011-09-02 08:30,2,288.45,288.95,288.2,288.95,18
20120501|2011-09-02 09:00,2,289.25,289.25,289.25,289.25,1
20120501|2011-09-02 09:30,2,289.2,289.65,289.2,289.65,3
20120501|2011-09-02 10:00,2,290.45,292.25,290.45,292,14
20120501|2011-09-02 10:30,2,291.9,291.9,291.9,291.9,2
20120501|2011-09-02 11:00,2,291.55,292,291.55,292,8
20120501|2011-09-02 11:30,2,292,292.35,291.85,292.05,21
20120501|2011-09-02 12:00,2,292.5,292.5,291.25,291.25,11
20120501|2011-09-02 12:30,2,289.4,289.85,289.4,289.4,4
20120501|2011-09-06 02:30,6,284.15,284.55,284.15,284.55,5
20120501|2011-09-06 03:00,6,284.6,284.8,284.6,284.8,2
20120501|2011-09-06 03:30,6,284.6,284.6,284.4,284.4,6
20120501|2011-09-06 04:30,6,284.45,284.45,283.8,283.8,6
20120501|2011-09-06 06:00,6,283.75,284.25,283.55,283.55,17
20120501|2011-09-06 06:30,6,284,284,284,284,6
20120501|2011-09-06 07:00,6,282.75,282.75,280.95,280.95,9
20120501|2011-09-06 07:30,6,280.7,281.8,280.65,281.45,30
20120501|2011-09-06 08:00,6,282.2,282.2,282.05,282.05,5
20120501|2011-09-06 08:30,6,283,283,282.5,282.8,47
20120501|2011-09-06 09:00,6,282.65,282.65,282.65,282.65,2
20120501|2011-09-06 09:30,6,281.05,281.05,280.7,281,4
20120501|2011-09-06 10:00,6,280.6,281.15,280.6,281.1,5
20120501|2011-09-06 10:30,6,281.4,282.5,281.4,282.45,5
20120501|2011-09-06 11:00,6,282.4,284.45,282.4,284.45,19
20120501|2011-09-06 11:30,6,283.65,283.65,283.65,283.65,6
20120501|2011-09-06 12:00,6,284.25,284.45,283.75,283.75,13
20120501|2011-09-06 12:30,6,283.8,285,283.8,285,28
20120501|2011-09-07 02:30,7,283.5,286,283.5,286,6
20120501|2011-09-07 05:30,7,284.35,284.35,284.35,284.35,1
20120501|2011-09-07 06:30,7,285.6,285.7,285.6,285.7,7
20120501|2011-09-07 07:00,7,286.15,287,286.15,287,4
20120501|2011-09-07 08:00,7,288,288,287.85,287.85,4
20120501|2011-09-07 08:30,7,288.2,288.2,288.2,288.2,1
20120501|2011-09-07 09:00,7,287.95,288,287.95,287.95,4
20120501|2011-09-07 09:30,7,286.95,286.95,286.8,286.9,3
20120501|2011-09-07 10:00,7,287,287,286.9,286.9,6
20120501|2011-09-07 10:30,7,286,286,284.5,284.5,16
20120501|2011-09-07 11:00,7,284.2,284.2,284.2,284.2,1
20120501|2011-09-07 11:30,7,285.65,286.45,285.65,285.85,3
20120501|2011-09-07 12:00,7,286.15,288.2,286.15,288.2,21
20120501|2011-09-07 12:30,7,288.15,288.2,288.15,288.2,3
20120501|2011-09-08 03:00,8,286.1,286.1,286.1,286.1,1
20120501|2011-09-08 06:00,8,285.4,285.8,285.4,285.8,9
20120501|2011-09-08 07:30,8,286.7,288.15,286.7,286.7,6
20120501|2011-09-08 08:00,8,286,287.5,285.25,287.5,18
20120501|2011-09-08 08:30,8,287.4,288,286.75,286.75,8
20120501|2011-09-08 09:00,8,286.35,287.2,286.25,287.2,8
20120501|2011-09-08 09:30,8,287.25,287.25,286.35,286.35,9
20120501|2011-09-08 10:00,8,286.35,286.95,286.25,286.7,9
20120501|2011-09-08 10:30,8,287.1,287.35,287.1,287.2,10
20120501|2011-09-08 11:00,8,287.4,287.55,287.25,287.25,10
20120501|2011-09-08 11:30,8,287.8,288.05,287.05,287.05,29
20120501|2011-09-08 12:00,8,286.8,288.35,286.7,287.95,85
20120501|2011-09-08 12:30,8,287.45,287.45,286.6,286.6,4
20120501|2011-09-09 02:30,9,286.5,286.5,286.5,286.5,10
20120501|2011-09-09 04:00,9,285.25,285.25,285.25,285.25,3
20120501|2011-09-09 04:30,9,283.45,283.45,283.1,283.1,4
20120501|2011-09-09 07:00,9,284,284,283.9,283.9,4
20120501|2011-09-09 08:00,9,282.5,282.5,282.5,282.5,1
20120501|2011-09-09 08:30,9,283.45,283.5,282.5,282.65,39
20120501|2011-09-09 09:00,9,282.4,282.4,280.6,281.3,20
20120501|2011-09-09 09:30,9,280.55,280.55,279.35,279.5,22
20120501|2011-09-09 10:00,9,278.9,278.9,272.65,273.55,54
20120501|2011-09-09 10:30,9,273.75,274.4,270,273.75,48
20120501|2011-09-09 11:00,9,274.6,274.7,273.15,273.15,8
20120501|2011-09-09 11:30,9,273,273.35,272.65,273,17
20120501|2011-09-09 12:00,9,272.6,274.45,272.6,274.15,39
20120501|2011-09-09 12:30,9,274.15,274.15,273.55,273.95,14
20120501|2011-09-12 02:30,12,272.95,272.95,272.95,272.95,2
20120501|2011-09-12 03:00,12,272.95,272.95,272.95,272.95,1
20120501|2011-09-12 03:30,12,273.7,273.7,273.7,273.7,1
20120501|2011-09-12 04:30,12,274.25,274.25,274.25,274.25,1
20120501|2011-09-12 07:00,12,274,274,274,274,3
20120501|2011-09-12 07:30,12,273.1,273.8,273.1,273.8,4
20120501|2011-09-12 08:00,12,274.95,274.95,274.25,274.25,2
20120501|2011-09-12 08:30,12,275,276.95,275,276.95,12
20120501|2011-09-12 09:00,12,277.45,278.1,276.9,277.4,5
20120501|2011-09-12 09:30,12,277.25,277.25,276.7,276.7,9
20120501|2011-09-12 10:00,12,276.8,276.95,276.8,276.95,4
20120501|2011-09-12 10:30,12,276.8,276.8,276.8,276.8,1
20120501|2011-09-12 11:00,12,276.7,276.95,276.7,276.9,11
20120501|2011-09-12 11:30,12,276.15,276.15,274.4,274.4,3
20120501|2011-09-12 12:00,12,275.1,275.3,275.1,275.3,11
20120501|2011-09-12 12:30,12,275.5,275.5,274.85,274.85,4
20120501|2011-09-13 05:00,13,273.5,273.5,273.5,273.5,4
20120501|2011-09-13 07:00,13,273.9,273.9,273.9,273.9,1
20120501|2011-09-13 07:30,13,274.75,276.2,274.45,276.2,4
20120501|2011-09-13 08:00,13,276,276,275.3,275.3,3
20120501|2011-09-13 08:30,13,275.95,276.35,275.95,276.35,3
20120501|2011-09-13 09:00,13,277,277.05,275.9,276.7,6
20120501|2011-09-13 09:30,13,276.85,276.85,275.7,276.25,3
20120501|2011-09-13 10:00,13,275.95,275.95,275,275,7
20120501|2011-09-13 11:00,13,274,274,274,274,3
20120501|2011-09-13 11:30,13,272.9,273.25,272.75,273.15,14
20120501|2011-09-13 12:00,13,273.4,274.55,273.4,273.65,35
20120501|2011-09-14 02:30,14,271.2,271.2,271.2,271.2,7
20120501|2011-09-14 03:00,14,271.4,271.7,271.2,271.7,9
20120501|2011-09-14 04:00,14,271.6,271.6,271.3,271.3,3
20120501|2011-09-14 05:00,14,271.2,271.2,271.1,271.1,2
20120501|2011-09-14 07:00,14,271.25,271.3,271.2,271.2,3
20120501|2011-09-14 07:30,14,271.5,271.5,271.15,271.15,2
20120501|2011-09-14 08:00,14,271,271.15,271,271.15,2
20120501|2011-09-14 08:30,14,274.1,274.1,274.05,274.1,5
20120501|2011-09-14 09:00,14,273.85,274.05,272.9,273,15
20120501|2011-09-14 09:30,14,273,273.2,271.25,271.7,13
20120501|2011-09-14 10:00,14,271.45,272.8,271.45,272.55,15
20120501|2011-09-14 10:30,14,272.95,273,272.25,272.25,9
20120501|2011-09-14 11:00,14,271.95,271.95,271.95,271.95,2
20120501|2011-09-14 11:30,14,271.65,271.65,270,270,35
20120501|2011-09-14 12:00,14,269.55,269.75,268.7,269.55,50
20120501|2011-09-14 12:30,14,269.45,269.65,268.5,269.05,44
20120501|2011-09-15 02:30,15,269,269,269,269,12
20120501|2011-09-15 03:00,15,268.55,268.75,268.55,268.75,10
20120501|2011-09-15 04:30,15,270.55,270.55,270.55,270.55,2
20120501|2011-09-15 05:00,15,268.5,268.5,268.5,268.5,1
20120501|2011-09-15 05:30,15,268.3,268.35,268.3,268.35,2
20120501|2011-09-15 07:00,15,269.4,269.65,269.4,269.65,9
20120501|2011-09-15 07:30,15,270,270.5,270,270.5,15
20120501|2011-09-15 08:00,15,270.15,272.15,269.5,269.5,27
20120501|2011-09-15 08:30,15,270.05,270.95,269.75,270.5,11
20120501|2011-09-15 09:00,15,270.9,272.25,270.9,272.25,29
20120501|2011-09-15 09:30,15,272.85,272.85,270.7,270.75,29
20120501|2011-09-15 10:00,15,270.85,270.85,270,270.25,16
20120501|2011-09-15 10:30,15,269.9,269.9,269.9,269.9,1
20120501|2011-09-15 11:00,15,270.2,270.2,269.15,269.15,12
20120501|2011-09-15 11:30,15,269.2,269.3,269.2,269.3,6
20120501|2011-09-15 12:00,15,267.2,267.2,263.8,264.6,77
20120501|2011-09-15 12:30,15,264.6,264.75,264.4,264.5,26
20120501|2011-09-16 02:30,16,265.5,265.5,265.5,265.5,2
20120501|2011-09-16 06:30,16,265.75,265.8,265.75,265.75,3
20120501|2011-09-16 07:00,16,265.15,265.85,265.15,265.65,5
20120501|2011-09-16 07:30,16,264.65,264.65,264,264.1,22
20120501|2011-09-16 08:00,16,264.4,265.45,263.1,265.45,17
20120501|2011-09-16 08:30,16,265.2,265.2,264.1,264.1,2
20120501|2011-09-16 09:00,16,263.05,263.05,262.05,262.05,10
20120501|2011-09-16 09:30,16,260.7,261.1,259.55,260.8,62
20120501|2011-09-16 10:00,16,260.6,260.6,260.45,260.45,14
20120501|2011-09-16 10:30,16,261.4,266.9,261.4,266.05,13
20120501|2011-09-16 11:00,16,265.35,267.45,264.9,267.45,8
20120501|2011-09-16 11:30,16,267.45,267.45,267.45,267.45,1
20120501|2011-09-16 12:30,16,264.55,264.55,264.05,264.2,8
20120501|2011-09-19 02:30,19,264.2,264.2,264.05,264.15,7
20120501|2011-09-19 03:00,19,263.45,263.45,263.1,263.1,15
20120501|2011-09-19 04:00,19,263.95,263.95,263.95,263.95,4
20120501|2011-09-19 08:00,19,261.45,261.45,261.2,261.25,10
20120501|2011-09-19 08:30,19,260.35,260.4,260.3,260.4,19
20120501|2011-09-19 09:00,19,261,264.45,260.8,264.45,18
20120501|2011-09-19 11:00,19,264.9,267.45,264.9,267.1,29
20120501|2011-09-19 11:30,19,267.05,267.05,267.05,267.05,1
20120501|2011-09-19 12:00,19,264.8,266.35,264.65,266.25,16
20120501|2011-09-19 12:30,19,266.1,266.45,266.1,266.1,13
20120501|2011-09-20 02:30,20,266.8,266.8,266.8,266.8,1
20120501|2011-09-20 03:00,20,268.4,268.4,267.95,267.95,2
20120501|2011-09-20 03:30,20,268.2,268.2,268.2,268.2,1
20120501|2011-09-20 04:00,20,268.6,268.75,268.6,268.75,14
20120501|2011-09-20 04:30,20,269.5,269.5,269.5,269.5,4
20120501|2011-09-20 05:00,20,269,269,269,269,1
20120501|2011-09-20 05:30,20,268.95,269.45,268.95,269.35,11
20120501|2011-09-20 06:00,20,268.8,268.85,268.3,268.3,7
20120501|2011-09-20 06:30,20,268.9,269.25,268.9,269.25,3
20120501|2011-09-20 07:00,20,267.7,267.75,267.7,267.75,3
20120501|2011-09-20 07:30,20,267.2,268,266.8,268,4
20120501|2011-09-20 08:00,20,266.2,267,266.2,267,2
20120501|2011-09-20 08:30,20,267.25,267.25,266.55,266.55,10
20120501|2011-09-20 09:00,20,266.1,266.9,265.75,266.9,17
20120501|2011-09-20 09:30,20,267.55,268.65,267.55,267.8,23
20120501|2011-09-20 10:00,20,267.45,267.45,266.3,266.8,16
20120501|2011-09-20 11:00,20,266.65,266.65,266.65,266.65,5
20120501|2011-09-20 11:30,20,265.25,265.7,265.25,265.7,3
20120501|2011-09-20 12:00,20,266,266,263.7,264.55,35
20120501|2011-09-20 12:30,20,264.3,264.3,264.3,264.3,1
20120501|2011-09-21 02:30,21,262.6,262.6,262.6,262.6,5
20120501|2011-09-21 03:00,21,262,262,262,262,1
20120501|2011-09-21 03:30,21,262.5,262.5,262.5,262.5,2
20120501|2011-09-21 05:30,21,263.95,263.95,263.55,263.55,3
20120501|2011-09-21 06:30,21,262.1,262.1,262.1,262.1,1
20120501|2011-09-21 07:00,21,262.5,262.5,260.5,260.5,26
20120501|2011-09-21 07:30,21,260.1,260.8,259.65,260.8,22
20120501|2011-09-21 08:00,21,260.85,261.5,260.85,261.5,7
20120501|2011-09-21 08:30,21,261.4,261.4,259.85,259.85,7
20120501|2011-09-21 09:00,21,260,260,257.2,257.6,88
20120501|2011-09-21 09:30,21,257.9,258.2,257.7,258.15,52
20120501|2011-09-21 10:00,21,258,258,257,257,26
20120501|2011-09-21 10:30,21,256.45,257,256.45,256.5,8
20120501|2011-09-21 11:00,21,256.5,256.5,255.8,255.8,72
20120501|2011-09-21 11:30,21,255.85,255.85,255.8,255.8,13
20120501|2011-09-21 12:00,21,256.3,256.4,256.25,256.4,4
20120501|2011-09-22 02:30,22,255,255,251.65,251.65,55
20120501|2011-09-22 03:00,22,252.4,252.4,252.4,252.4,6
20120501|2011-09-22 03:30,22,251,251,250.9,250.9,3
20120501|2011-09-22 04:30,22,252.4,252.4,252.4,252.4,2
20120501|2011-09-22 06:00,22,252,252,251.85,251.85,12
20120501|2011-09-22 06:30,22,251.15,251.2,249.95,250.15,21
20120501|2011-09-22 07:00,22,249.3,249.5,248.15,248.15,52
20120501|2011-09-22 07:30,22,244.15,245.3,244,245.3,46
20120501|2011-09-22 08:00,22,244.65,244.65,240.15,243.4,143
20120501|2011-09-22 08:30,22,243.4,245.15,242.5,244.05,124
20120501|2011-09-22 09:00,22,244.75,244.75,244.75,244.75,3
20120501|2011-09-22 09:30,22,245.45,248.3,245.1,246.5,36
20120501|2011-09-22 10:00,22,245.75,246.2,244.9,244.9,34
20120501|2011-09-22 11:00,22,245.65,246.65,245.65,246.6,8
20120501|2011-09-22 11:30,22,247,247.3,247,247.3,3
20120501|2011-09-22 12:00,22,245.55,246,243.1,243.1,123
20120501|2011-09-22 12:30,22,243.15,243.45,243.15,243.45,5
20120501|2011-09-23 02:30,23,246,246,244.7,244.95,7
20120501|2011-09-23 03:00,23,245,245.55,245,245.5,4
20120501|2011-09-23 03:30,23,245,245,245,245,4
20120501|2011-09-23 04:00,23,245.9,245.9,245.9,245.9,1
20120501|2011-09-23 04:30,23,245.9,245.9,245.4,245.4,100
20120501|2011-09-23 05:00,23,245.05,245.05,244.2,244.2,10
20120501|2011-09-23 05:30,23,243.5,243.5,243.45,243.45,6
20120501|2011-09-23 06:00,23,243.2,243.2,242.95,243.2,4
20120501|2011-09-23 06:30,23,242.95,243.15,242.95,243.15,2
20120501|2011-09-23 07:00,23,242.15,242.15,240,240,11
20120501|2011-09-23 07:30,23,241.05,242.7,240.15,242.7,15
20120501|2011-09-23 08:00,23,242.55,244.45,242.35,242.85,20
20120501|2011-09-23 08:30,23,243.1,243.1,242.85,242.85,8
20120501|2011-09-23 09:00,23,241.4,241.65,241.4,241.4,3
20120501|2011-09-23 09:30,23,240.6,240.8,240.6,240.7,3
20120501|2011-09-23 10:30,23,240.15,240.15,240.15,240.15,1
20120501|2011-09-23 11:00,23,239.85,239.85,236.75,237.2,9
20120501|2011-09-23 11:30,23,236.75,236.85,236.1,236.7,10
20120501|2011-09-23 12:00,23,236.45,236.55,235.4,235.6,17
20120501|2011-09-23 12:30,23,236.35,238.55,236.2,238.55,8
20120501|2011-09-26 02:30,26,238.25,238.3,237.25,237.25,5
20120501|2011-09-26 03:00,26,237.25,237.25,237.25,237.25,4
20120501|2011-09-26 03:30,26,239,239,239,239,2
20120501|2011-09-26 04:00,26,239.9,239.9,239.9,239.9,1
20120501|2011-09-26 05:00,26,238.35,238.5,238.35,238.5,2
20120501|2011-09-26 06:30,26,239.6,239.6,239,239,2
20120501|2011-09-26 07:00,26,238.6,239,238.35,238.9,16
20120501|2011-09-26 07:30,26,238.85,241,238.8,241,99
20120501|2011-09-26 08:00,26,242.5,244,242.3,242.75,77
20120501|2011-09-26 08:30,26,241.7,242.8,241.7,241.85,18
20120501|2011-09-26 09:00,26,241.45,241.45,240.2,240.25,24
20120501|2011-09-26 09:30,26,240.6,242.3,240.25,242.25,9
20120501|2011-09-26 10:00,26,242.35,242.4,242.35,242.4,4
20120501|2011-09-26 10:30,26,244,244,243.95,243.95,20
20120501|2011-09-26 11:00,26,243.25,244,243.15,243.75,6
20120501|2011-09-26 11:30,26,244,244.45,243,243,22
20120501|2011-09-26 12:00,26,242.6,243.05,239.6,239.6,31
20120501|2011-09-26 12:30,26,240.65,240.9,240.65,240.75,13
20120501|2011-09-27 02:30,27,242.7,242.8,242.35,242.35,71
20120501|2011-09-27 03:00,27,242.6,242.85,242.6,242.85,56
20120501|2011-09-27 03:30,27,242.85,244.05,242.5,244.05,27
20120501|2011-09-27 04:00,27,243.5,244,243.4,244,18
20120501|2011-09-27 04:30,27,244,244,244,244,3
20120501|2011-09-27 05:00,27,243.6,243.6,243,243,15
20120501|2011-09-27 06:00,27,242.9,242.9,242.9,242.9,2
20120501|2011-09-27 06:30,27,245,246.05,245,246.05,5
20120501|2011-09-27 07:00,27,245.85,246.85,245.85,246.85,17
20120501|2011-09-27 07:30,27,248,249,248,248.9,21
20120501|2011-09-27 08:00,27,249,249.65,246.85,246.85,40
20120501|2011-09-27 08:30,27,248.4,248.5,248.35,248.4,37
20120501|2011-09-27 09:00,27,247.8,247.8,247.8,247.8,3
20120501|2011-09-27 09:30,27,248.25,249.1,248.1,249.1,7
20120501|2011-09-27 10:00,27,248.1,248.1,248.1,248.1,16
20120501|2011-09-27 10:30,27,247.5,248.3,247.5,248,14
20120501|2011-09-27 11:00,27,248.45,248.65,248.45,248.65,8
20120501|2011-09-27 11:30,27,246.4,246.4,246.1,246.1,5
20120501|2011-09-27 12:00,27,246.75,247,245,245,26
20120501|2011-09-27 12:30,27,245.05,245.3,245.05,245.3,2
20120501|2011-09-28 02:30,28,245.5,246.2,245.4,245.85,96
20120501|2011-09-28 03:00,28,245.2,245.5,244.95,245,36
20120501|2011-09-28 03:30,28,245.2,246.25,245.15,246.25,40
20120501|2011-09-28 04:00,28,246.25,248,246.25,248,21
20120501|2011-09-28 04:30,28,247.8,248.15,247.8,248.15,77
20120501|2011-09-28 05:00,28,242.8,242.8,241.95,241.95,4
20120501|2011-09-28 05:30,28,240.5,241.75,240.3,241.75,16
20120501|2011-09-28 06:30,28,243.5,243.8,243.5,243.8,10
20120501|2011-09-28 07:30,28,240.35,240.35,240.35,240.35,2
20120501|2011-09-28 08:00,28,240,240,238.35,238.9,4
20120501|2011-09-28 08:30,28,238.85,238.95,238.85,238.95,4
20120501|2011-09-28 09:30,28,240.7,240.7,240.65,240.65,5
20120501|2011-09-28 10:00,28,239.95,240.5,239.9,239.9,10
20120501|2011-09-28 10:30,28,239.9,240.5,239.9,240.2,9
20120501|2011-09-28 11:00,28,239.65,239.65,239,239.6,12
20120501|2011-09-28 11:30,28,240.2,240.2,239,239,37
20120501|2011-09-28 12:00,28,239,239.1,238.35,238.55,82
20120501|2011-09-28 12:30,28,237.8,238.6,237.8,238.6,2
20120501|2011-09-29 02:30,29,238,238.75,238,238.6,96
20120501|2011-09-29 03:00,29,238.6,238.65,238.45,238.65,33
20120501|2011-09-29 03:30,29,238.7,238.7,238.7,238.7,5
20120501|2011-09-29 04:00,29,240,240,240,240,5
20120501|2011-09-29 06:00,29,238.4,238.4,238.4,238.4,2
20120501|2011-09-29 06:30,29,236.95,236.95,236.8,236.8,2
20120501|2011-09-29 07:30,29,237.95,238,237.95,238,3
20120501|2011-09-29 08:00,29,236.95,237.6,236.95,237.6,18
20120501|2011-09-29 08:30,29,237.05,237.1,237.05,237.1,3
20120501|2011-09-29 09:00,29,236.7,236.7,236.7,236.7,1
20120501|2011-09-29 09:30,29,237.05,237.4,237.05,237.4,10
20120501|2011-09-29 10:00,29,236.85,238.3,236.55,238.3,11
20120501|2011-09-29 10:30,29,237.65,238,237.65,238,6
20120501|2011-09-29 11:00,29,238.2,238.2,237.1,237.1,11
20120501|2011-09-29 11:30,29,237.1,237.1,235.95,235.95,9
20120501|2011-09-29 12:00,29,235.7,236.2,235.05,235.9,31
20120501|2011-09-29 12:30,29,236.35,236.35,235.75,236.15,23
20120501|2011-09-30 02:30,30,235,236.3,235,236.3,38
20120501|2011-09-30 03:00,30,235.8,235.8,235.8,235.8,29
20120501|2011-09-30 03:30,30,235.6,235.8,235.6,235.7,23
20120501|2011-09-30 04:00,30,235.7,235.7,235.55,235.7,14
20120501|2011-09-30 04:30,30,235.7,235.7,235.5,235.5,5
20120501|2011-09-30 05:00,30,235.7,235.7,235.7,235.7,7
20120501|2011-09-30 06:00,30,234.75,234.75,234,234,13
20120501|2011-09-30 06:30,30,234,234,234,234,3
20120501|2011-09-30 07:00,30,234,234,233.5,233.5,19
20120501|2011-09-30 07:30,30,234.5,234.5,233.3,233.5,48
20120501|2011-09-30 08:00,30,233.4,238.15,233.35,236.25,73
20120501|2011-09-30 08:30,30,236.2,236.2,234.55,235.5,22
20120501|2011-09-30 09:00,30,235.8,236.9,235.6,236.6,29
20120501|2011-09-30 09:30,30,236.5,236.5,236.4,236.4,8
20120501|2011-09-30 10:00,30,236.85,236.85,236.45,236.6,16
20120501|2011-09-30 10:30,30,236.5,236.5,236.5,236.5,1
20120501|2011-09-30 11:00,30,236.8,237.6,236.25,236.25,132
20120501|2011-09-30 11:30,30,236.25,236.6,236.25,236.6,43
20120501|2011-09-30 12:00,30,235.35,235.35,233.35,233.55,183
20120501|2011-09-30 12:30,30,233.75,234.2,233.75,234,29
20120501|2011-10-03 02:30,3,233.6,233.6,232.2,232.25,161
20120501|2011-10-03 03:00,3,232.2,232.2,231.9,232.2,51
20120501|2011-10-03 04:30,3,231.75,231.75,231.25,231.25,11
20120501|2011-10-03 05:00,3,231.45,231.65,231.45,231.55,11
20120501|2011-10-03 05:30,3,232.35,232.35,232.1,232.1,2
20120501|2011-10-03 06:00,3,231.85,231.9,231.85,231.9,5
20120501|2011-10-03 06:30,3,231.85,231.85,231.45,231.45,4
20120501|2011-10-03 07:00,3,231.45,231.45,229.65,229.65,78
20120501|2011-10-03 07:30,3,229.05,230.75,228.35,230.75,68
20120501|2011-10-03 08:00,3,229.75,229.75,228.5,228.5,6
20120501|2011-10-03 08:30,3,228.35,228.45,225.4,225.4,154
20120501|2011-10-03 09:00,3,225.9,226.8,225.9,226.45,22
20120501|2011-10-03 09:30,3,226.45,227.6,226.35,227.6,7
20120501|2011-10-03 10:00,3,227.55,229.75,226.85,229.7,13
20120501|2011-10-03 10:30,3,229.15,229.2,227.7,227.85,15
20120501|2011-10-03 11:00,3,230.1,230.1,228.15,228.6,15
20120501|2011-10-03 11:30,3,228.55,228.55,228.4,228.4,6
20120501|2011-10-03 12:00,3,227.35,228.95,227.35,228.7,14
20120501|2011-10-03 12:30,3,228.5,228.5,228.1,228.1,6
20120501|2011-10-04 02:30,4,231,231,227.5,227.5,33
20120501|2011-10-04 03:00,4,227,227.05,226.7,227,15
20120501|2011-10-04 03:30,4,227,227.5,227,227.5,12
20120501|2011-10-04 04:00,4,228.6,228.9,228.6,228.9,12
20120501|2011-10-04 04:30,4,229.05,229.1,229.05,229.1,3
20120501|2011-10-04 05:30,4,227,227,227,227,1
20120501|2011-10-04 06:00,4,227,227,226.8,226.8,10
20120501|2011-10-04 06:30,4,227.05,227.3,227.05,227.3,2
20120501|2011-10-04 07:00,4,227.5,229,227.45,228,24
20120501|2011-10-04 07:30,4,227.8,230.2,227.8,229.85,79
20120501|2011-10-04 08:00,4,229.55,229.55,228.95,228.95,38
20120501|2011-10-04 08:30,4,228.65,229.35,227.75,228.1,23
20120501|2011-10-04 09:00,4,228.35,230.85,228.35,230.85,69
20120501|2011-10-04 09:30,4,231.4,231.65,230.95,231.65,33
20120501|2011-10-04 10:00,4,231.7,231.75,231.5,231.5,23
20120501|2011-10-04 10:30,4,231,231.35,231,231.35,20
20120501|2011-10-04 11:00,4,232.85,233.1,232.55,233.1,10
20120501|2011-10-04 12:00,4,230.75,230.75,230.55,230.55,14
20120501|2011-10-04 12:30,4,230.75,230.75,230.75,230.75,2
20120501|2011-10-05 02:30,5,232.9,233.55,232.9,233,23
20120501|2011-10-05 03:30,5,234.2,234.2,234.2,234.2,1
20120501|2011-10-05 04:00,5,234.1,235.5,234.1,235.5,14
20120501|2011-10-05 08:00,5,233.75,235.35,233.75,235.35,4
20120501|2011-10-05 08:30,5,234.65,234.8,234.65,234.7,70
20120501|2011-10-05 09:30,5,232.8,232.8,231.95,231.95,6
20120501|2011-10-05 10:00,5,231.95,233.4,231.8,232,46
20120501|2011-10-05 10:30,5,232.55,232.55,232.3,232.3,6
20120501|2011-10-05 11:00,5,232.8,233.4,232.8,233.4,5
20120501|2011-10-05 12:00,5,232.3,232.85,232.3,232.75,9
20120501|2011-10-05 12:30,5,233.4,233.4,233.4,233.4,1
20120501|2011-10-06 02:30,6,233.7,233.7,233.7,233.7,5
20120501|2011-10-06 03:00,6,235.5,235.5,235.5,235.5,10
20120501|2011-10-06 03:30,6,236.6,237.9,236.6,237.3,4
20120501|2011-10-06 04:00,6,237.75,237.75,237.75,237.75,1
20120501|2011-10-06 05:30,6,237,237,237,237,5
20120501|2011-10-06 06:30,6,235.65,235.65,235.65,235.65,1
20120501|2011-10-06 07:00,6,235.8,235.8,235.8,235.8,3
20120501|2011-10-06 07:30,6,236,237,235.95,237,7
20120501|2011-10-06 08:30,6,236.55,239.5,236.55,237.45,16
20120501|2011-10-06 09:00,6,237.7,239,237.7,239,20
20120501|2011-10-06 09:30,6,239.45,239.85,238.4,238.4,97
20120501|2011-10-06 10:00,6,238.35,238.5,238,238,45
20120501|2011-10-06 10:30,6,237.75,238.3,237.4,238.3,22
20120501|2011-10-06 11:00,6,237,237,237,237,2
20120501|2011-10-06 11:30,6,238.5,239.15,238.5,238.5,19
20120501|2011-10-06 12:00,6,239.25,239.55,239,239.45,16
20120501|2011-10-06 12:30,6,239.9,240.45,239.9,240.45,11
20120501|2011-10-07 02:30,7,240.25,240.65,240.25,240.65,6
20120501|2011-10-07 03:30,7,240.15,240.15,239.45,239.45,5
20120501|2011-10-07 04:00,7,239.45,239.45,239.45,239.45,1
20120501|2011-10-07 04:30,7,238.6,238.6,238.6,238.6,1
20120501|2011-10-07 05:00,7,238.2,238.35,238.2,238.2,37
20120501|2011-10-07 07:30,7,238.85,238.85,238.85,238.85,1
20120501|2011-10-07 08:00,7,240.65,240.65,238.75,238.75,13
20120501|2011-10-07 09:00,7,238.6,238.65,238.6,238.65,10
20120501|2011-10-07 09:30,7,238.3,238.3,237.75,237.75,2
20120501|2011-10-07 10:00,7,234.5,234.5,234.5,234.5,1
20120501|2011-10-07 10:30,7,235,235,233.55,233.55,4
20120501|2011-10-07 11:00,7,233.6,233.6,233.6,233.6,1
20120501|2011-10-07 12:00,7,232.35,232.35,228.85,229.55,57
20120501|2011-10-07 12:30,7,230.7,231.75,230.25,230.7,10
20120501|2011-10-10 02:30,10,231.45,231.8,231.45,231.8,5
20120501|2011-10-10 03:00,10,230.85,230.85,230.85,230.85,1
20120501|2011-10-10 04:00,10,231.25,231.25,231.25,231.25,2
20120501|2011-10-10 04:30,10,231.25,231.25,231.25,231.25,34
20120501|2011-10-10 06:30,10,231.1,231.1,230.7,230.7,10
20120501|2011-10-10 07:00,10,232.2,232.2,232.2,232.2,2
20120501|2011-10-10 07:30,10,233.6,234.65,233.6,233.7,6
20120501|2011-10-10 08:00,10,233.6,233.6,233.3,233.55,18
20120501|2011-10-10 08:30,10,233.5,233.75,233.5,233.75,13
20120501|2011-10-10 09:00,10,233.5,236.6,233.5,236.6,19
20120501|2011-10-10 09:30,10,234.6,234.6,234.4,234.4,7
20120501|2011-10-10 10:00,10,234.45,234.45,233.8,233.8,6
20120501|2011-10-10 10:30,10,233.45,234.75,233.2,234.75,28
20120501|2011-10-10 11:00,10,234.15,234.15,233.4,233.4,12
20120501|2011-10-10 11:30,10,233.5,233.5,232.55,232.7,20
20120501|2011-10-10 12:00,10,231.9,231.9,231.05,231.25,8
20120501|2011-10-10 12:30,10,231.9,231.9,231,231.1,26
20120501|2011-10-11 02:30,11,231.4,231.4,231.4,231.4,1
20120501|2011-10-11 03:00,11,231.1,231.15,231.1,231.1,13
20120501|2011-10-11 03:30,11,229.95,229.95,229.8,229.95,34
20120501|2011-10-11 04:30,11,230.45,230.45,230.45,230.45,1
20120501|2011-10-11 06:30,11,232,232,232,232,5
20120501|2011-10-11 07:00,11,232.25,232.65,232.25,232.65,3
20120501|2011-10-11 07:30,11,230.6,230.6,229.8,230.55,28
20120501|2011-10-11 08:30,11,229.55,229.55,228.7,229,19
20120501|2011-10-11 09:00,11,229.1,229.1,229.1,229.1,5
20120501|2011-10-11 09:30,11,229.1,229.1,227.05,227.05,39
20120501|2011-10-11 10:00,11,226.85,227.65,226.85,227.6,110
20120501|2011-10-11 10:30,11,228.15,228.15,227.75,227.9,111
20120501|2011-10-11 11:00,11,227.75,231.2,227.5,230.6,40
20120501|2011-10-11 11:30,11,230.65,230.95,230.65,230.95,9
20120501|2011-10-11 12:00,11,230.1,230.4,228.4,228.8,26
20120501|2011-10-11 12:30,11,228.9,229.25,228.9,229.25,9
20120501|2011-10-12 02:30,12,229.25,230.3,229.25,230.3,23
20120501|2011-10-12 03:30,12,231,231,231,231,2
20120501|2011-10-12 04:00,12,231.05,231.05,231.05,231.05,6
20120501|2011-10-12 04:30,12,230.9,230.9,230.9,230.9,2
20120501|2011-10-12 05:00,12,232,232,232,232,3
20120501|2011-10-12 05:30,12,231.5,231.5,231.5,231.5,1
20120501|2011-10-12 07:00,12,231.75,232,231.75,232,6
20120501|2011-10-12 07:30,12,232.15,232.2,232.15,232.2,3
20120501|2011-10-12 08:00,12,231.3,231.3,231.3,231.3,2
20120501|2011-10-12 09:00,12,233.15,236,233.15,234.85,26
20120501|2011-10-12 09:30,12,234.85,234.85,234.2,234.4,10
20120501|2011-10-12 10:00,12,235.3,235.4,235.3,235.4,7
20120501|2011-10-12 10:30,12,235.5,235.5,235.5,235.5,1
20120501|2011-10-12 11:30,12,233.65,233.65,233.6,233.6,4
20120501|2011-10-12 12:00,12,233.2,235.4,233.2,235.4,21
20120501|2011-10-12 12:30,12,235.55,236.1,235.55,236,4
20120501|2011-10-13 02:30,13,236.1,236.1,236.1,236.1,2
20120501|2011-10-13 03:30,13,234.2,234.2,234.2,234.2,1
20120501|2011-10-13 05:30,13,234,234,234,234,2
20120501|2011-10-13 07:00,13,233.55,233.55,233.55,233.55,1
20120501|2011-10-13 07:30,13,235.25,235.25,235.25,235.25,1
20120501|2011-10-13 08:00,13,235.3,235.7,235.1,235.1,4
20120501|2011-10-13 09:00,13,235.45,237.9,234.55,237.9,9
20120501|2011-10-13 09:30,13,237.8,239.75,237.8,238.75,25
20120501|2011-10-13 10:00,13,238.7,239,238.5,238.55,5
20120501|2011-10-13 10:30,13,238.5,238.95,238.5,238.95,12
20120501|2011-10-13 11:00,13,238.6,239,238.6,238.8,5
20120501|2011-10-13 11:30,13,238.85,241.8,238.85,241.65,11
20120501|2011-10-13 12:00,13,241.5,244.35,241.5,242,65
20120501|2011-10-13 12:30,13,242.3,242.6,242.3,242.6,4
20120501|2011-10-14 02:30,14,241.9,242.1,241.45,242.1,16
20120501|2011-10-14 03:00,14,243.85,244,242.35,242.5,9
20120501|2011-10-14 03:30,14,242.65,242.75,242.65,242.75,4
20120501|2011-10-14 04:00,14,242,242,242,242,5
20120501|2011-10-14 06:00,14,242.6,242.6,242.6,242.6,4
20120501|2011-10-14 07:00,14,242.5,242.5,240.6,240.6,41
20120501|2011-10-14 07:30,14,240.3,242.5,240.2,242.45,91
20120501|2011-10-14 08:00,14,242.45,245.35,242.45,245.35,27
20120501|2011-10-14 08:30,14,244.25,244.25,244.25,244.25,1
20120501|2011-10-14 09:00,14,244.25,245.35,244.25,245.2,9
20120501|2011-10-14 09:30,14,245,245.5,244.25,244.8,53
20120501|2011-10-14 10:00,14,244.25,245.9,244.25,245.35,16
20120501|2011-10-14 10:30,14,245.1,245.7,245.1,245.7,6
20120501|2011-10-14 11:00,14,245.65,246,244.9,244.9,15
20120501|2011-10-14 11:30,14,245.4,246.05,245.35,245.85,20
20120501|2011-10-14 12:00,14,245.75,245.75,244,244.75,67
20120501|2011-10-14 12:30,14,244.7,244.7,244.7,244.7,1
20120501|2011-10-17 02:30,17,245,246.55,245,246.15,17
20120501|2011-10-17 03:00,17,246.4,247.9,246.4,247.9,4
20120501|2011-10-17 03:30,17,247.55,247.55,247.55,247.55,1
20120501|2011-10-17 04:00,17,247.75,247.75,247.75,247.75,8
20120501|2011-10-17 05:00,17,245.65,245.65,245.65,245.65,2
20120501|2011-10-17 06:00,17,244.85,244.85,244.85,244.85,3
20120501|2011-10-17 07:00,17,244.65,244.65,242.5,242.5,3
20120501|2011-10-17 07:30,17,243.4,243.4,242.6,242.6,4
20120501|2011-10-17 08:00,17,242,242,237,237.65,21
20120501|2011-10-17 08:30,17,237.75,237.75,236.25,236.3,63
20120501|2011-10-17 09:00,17,236.45,236.5,233.55,234,38
20120501|2011-10-17 09:30,17,234,236,233.55,236,49
20120501|2011-10-17 10:00,17,236.75,236.75,236.75,236.75,22
20120501|2011-10-17 10:30,17,236.85,236.85,236.5,236.5,8
20120501|2011-10-17 11:30,17,236.65,236.65,236.65,236.65,2
20120501|2011-10-17 12:00,17,237.25,238.9,237.25,238.9,9
20120501|2011-10-17 12:30,17,239,239,239,239,1
20120501|2011-10-18 02:30,18,237.05,237.1,237.05,237.1,5
20120501|2011-10-18 03:00,18,236.8,236.8,236.8,236.8,5
20120501|2011-10-18 03:30,18,235.55,235.55,235.55,235.55,2
20120501|2011-10-18 05:00,18,236.8,236.8,236.75,236.75,5
20120501|2011-10-18 06:30,18,237,237,236.75,236.75,2
20120501|2011-10-18 07:00,18,236,236,236,236,2
20120501|2011-10-18 07:30,18,235.75,237.85,235.75,237.85,3
20120501|2011-10-18 08:00,18,237.9,239.6,237.65,237.9,9
20120501|2011-10-18 08:30,18,236.95,236.95,236.1,236.1,4
20120501|2011-10-18 09:00,18,234.55,234.55,234.45,234.45,3
20120501|2011-10-18 09:30,18,237.95,238,237,238,40
20120501|2011-10-18 10:00,18,238.2,239,238.2,239,50
20120501|2011-10-18 10:30,18,240,240.4,240,240.3,8
20120501|2011-10-18 11:00,18,238.85,238.85,238.85,238.85,1
20120501|2011-10-18 11:30,18,238.15,240,238.15,240,2
20120501|2011-10-18 12:00,18,235.35,236.05,235.35,236.05,3
20120501|2011-10-18 12:30,18,235.65,235.65,235.25,235.5,3
20120501|2011-10-19 03:00,19,238.2,238.2,238.05,238.05,3
20120501|2011-10-19 03:30,19,237.2,237.2,237,237,23
20120501|2011-10-19 04:00,19,238.85,238.85,238.85,238.85,1
20120501|2011-10-19 04:30,19,239.7,239.7,239.7,239.7,5
20120501|2011-10-19 05:00,19,239.5,239.5,239.5,239.5,2
20120501|2011-10-19 05:30,19,240.4,240.4,240.4,240.4,4
20120501|2011-10-19 07:30,19,241.2,243.1,241.2,242.25,13
20120501|2011-10-19 08:00,19,243,243,241.85,241.85,7
20120501|2011-10-19 08:30,19,239.55,239.55,239.55,239.55,1
20120501|2011-10-19 09:00,19,239.65,241,239.2,241,32
20120501|2011-10-19 09:30,19,242,242,241.45,241.45,11
20120501|2011-10-19 10:00,19,241.6,241.6,241.6,241.6,1
20120501|2011-10-19 11:00,19,241.2,241.2,241.2,241.2,2
20120501|2011-10-19 11:30,19,240.9,240.9,240.9,240.9,3
20120501|2011-10-19 12:00,19,240.4,240.65,240.4,240.55,5
20120501|2011-10-19 12:30,19,240.85,241,240.1,240.1,31
20120501|2011-10-20 02:30,20,238.4,238.5,238.4,238.45,23
20120501|2011-10-20 04:00,20,237.4,237.4,236.8,236.8,2
20120501|2011-10-20 04:30,20,238.5,238.5,238.5,238.5,15
20120501|2011-10-20 06:00,20,237.95,238.25,237.95,238.25,10
20120501|2011-10-20 07:00,20,239.7,239.75,239.3,239.5,18
20120501|2011-10-20 07:30,20,239.05,239.05,239.05,239.05,1
20120501|2011-10-20 08:00,20,238.9,238.9,238,238,3
20120501|2011-10-20 08:30,20,239.45,239.45,239.45,239.45,2
20120501|2011-10-20 09:00,20,240,240,239,239,3
20120501|2011-10-20 09:30,20,239.55,239.55,239,239,9
20120501|2011-10-20 10:00,20,237.8,237.8,236.5,236.5,67
20120501|2011-10-20 10:30,20,238.15,238.15,237,237.2,4
20120501|2011-10-20 11:00,20,236,236,234.5,234.5,72
20120501|2011-10-20 11:30,20,234.9,234.9,234.8,234.8,4
20120501|2011-10-20 12:00,20,235.65,236.4,235.65,235.85,16
20120501|2011-10-21 02:30,21,237.65,238.75,237.55,238.75,9
20120501|2011-10-21 03:30,21,240.1,240.15,240.1,240.15,4
20120501|2011-10-21 04:00,21,241.45,241.45,241.3,241.3,6
20120501|2011-10-21 04:30,21,241.05,242.35,241.05,242.35,12
20120501|2011-10-21 05:30,21,241.25,241.7,241.25,241.7,2
20120501|2011-10-21 06:00,21,241.15,241.15,241.15,241.15,2
20120501|2011-10-21 06:30,21,241.5,241.5,241.5,241.5,1
20120501|2011-10-21 07:00,21,242.2,242.2,242.2,242.2,2
20120501|2011-10-21 07:30,21,243.5,246,243.45,245.5,24
20120501|2011-10-21 08:00,21,246,249.55,246,249.55,25
20120501|2011-10-21 08:30,21,248.85,249.95,247.85,248,54
20120501|2011-10-21 09:00,21,248.8,249.3,247.7,247.75,22
20120501|2011-10-21 09:30,21,247.4,247.75,246.85,246.85,12
20120501|2011-10-21 10:00,21,248,248.2,247,248.2,11
20120501|2011-10-21 10:30,21,247.8,249.65,247.8,248.65,11
20120501|2011-10-21 11:00,21,247.35,247.7,246.65,246.7,6
20120501|2011-10-21 11:30,21,246.7,248.5,246.7,248,14
20120501|2011-10-21 12:00,21,246.65,248.85,246.65,248.85,27
20120501|2011-10-21 12:30,21,248.7,249.9,248.6,248.6,14
20120501|2011-10-24 02:30,24,248.5,249.2,248.5,249.2,16
20120501|2011-10-24 03:30,24,249.2,249.2,249.1,249.1,4
20120501|2011-10-24 05:30,24,248.5,248.5,248.5,248.5,6
20120501|2011-10-24 06:30,24,247.9,248,247.8,248,10
20120501|2011-10-24 07:00,24,248,248,247.8,247.9,20
20120501|2011-10-24 07:30,24,248,249.2,248,249.2,12
20120501|2011-10-24 08:00,24,250.35,250.35,248.3,250.2,69
20120501|2011-10-24 08:30,24,250.5,252.5,250.5,252.3,29
20120501|2011-10-24 09:00,24,252.5,253.2,252.05,253.2,21
20120501|2011-10-24 09:30,24,253.35,253.5,252.85,252.95,19
20120501|2011-10-24 10:00,24,253.75,254.9,253.5,254.55,52
20120501|2011-10-24 10:30,24,253.95,254.25,253.75,254.25,15
20120501|2011-10-24 11:00,24,254.5,254.5,252.9,252.9,16
20120501|2011-10-24 11:30,24,253,254.05,253,253.15,21
20120501|2011-10-24 12:00,24,253.65,255,253.65,255,45
20120501|2011-10-24 12:30,24,255.2,255.35,254.7,255.1,17
20120501|2011-10-25 02:30,25,255.2,256.15,254.5,256.15,7
20120501|2011-10-25 03:00,25,254.35,254.35,254.35,254.35,1
20120501|2011-10-25 04:00,25,252.05,252.05,251.4,251.4,5
20120501|2011-10-25 04:30,25,252.75,252.75,252.75,252.75,5
20120501|2011-10-25 05:00,25,252.35,252.35,252.3,252.3,6
20120501|2011-10-25 05:30,25,252.3,252.3,252.3,252.3,4
20120501|2011-10-25 06:00,25,252.8,252.8,252.8,252.8,1
20120501|2011-10-25 06:30,25,251.9,251.9,251.3,251.3,4
20120501|2011-10-25 07:00,25,252.25,252.25,252.25,252.25,1
20120501|2011-10-25 07:30,25,253.65,253.65,253.65,253.65,1
20120501|2011-10-25 08:00,25,252.4,252.7,252.2,252.65,21
20120501|2011-10-25 08:30,25,250.35,252.6,249.5,252.6,13
20120501|2011-10-25 09:00,25,250.2,250.45,250.2,250.4,6
20120501|2011-10-25 09:30,25,250.2,250.85,249.1,249.1,20
20120501|2011-10-25 10:00,25,249.3,249.3,243.7,243.7,40
20120501|2011-10-25 10:30,25,244.2,244.2,242.35,242.5,6
20120501|2011-10-25 11:00,25,243,244.35,243,243.75,26
20120501|2011-10-25 11:30,25,242.45,242.55,242,242.55,21
20120501|2011-10-25 12:00,25,242.65,242.65,241.35,241.9,28
20120501|2011-10-25 12:30,25,242,242,240.75,240.75,26
20120501|2011-10-26 02:30,26,241.8,243.95,241.8,242.6,14
20120501|2011-10-26 04:30,26,243.55,243.55,243.55,243.55,3
20120501|2011-10-26 05:00,26,243.6,243.6,243.6,243.6,1
20120501|2011-10-26 05:30,26,243.65,243.9,243.65,243.9,3
20120501|2011-10-26 06:30,26,244.35,244.35,244.35,244.35,1
20120501|2011-10-26 07:00,26,244.05,244.05,243.05,243.05,12
20120501|2011-10-26 07:30,26,244.85,244.85,243.55,243.8,12
20120501|2011-10-26 08:00,26,243.45,244.7,243.45,244.5,25
20120501|2011-10-26 08:30,26,243,243.3,243,243.3,4
20120501|2011-10-26 09:00,26,241.45,241.7,241.35,241.5,7
20120501|2011-10-26 09:30,26,241.2,241.5,239.95,240.6,17
20120501|2011-10-26 10:00,26,240,240.85,240,240.7,6
20120501|2011-10-26 11:00,26,241.6,241.6,240.85,241.5,20
20120501|2011-10-26 11:30,26,241,241.15,240.85,241.05,4
20120501|2011-10-26 12:00,26,240.65,240.65,237,238.1,29
20120501|2011-10-26 12:30,26,238.2,238.25,237,237,24
20120501|2011-10-27 02:30,27,240.3,241.15,240.3,241,7
20120501|2011-10-27 03:00,27,241.5,242.85,241.5,242.85,6
20120501|2011-10-27 03:30,27,243.35,243.35,242.1,242.1,3
20120501|2011-10-27 04:00,27,242.5,242.5,242.5,242.5,2
20120501|2011-10-27 04:30,27,242.45,242.45,242.3,242.3,10
20120501|2011-10-27 05:30,27,244.8,244.8,243.85,243.85,2
20120501|2011-10-27 06:30,27,242.95,242.95,242.95,242.95,2
20120501|2011-10-27 07:00,27,243.45,243.45,243.35,243.35,7
20120501|2011-10-27 07:30,27,243.7,243.7,240.6,240.9,22
20120501|2011-10-27 08:00,27,242.6,243,241.55,241.75,36
20120501|2011-10-27 08:30,27,241.75,241.85,240.85,241.05,43
20120501|2011-10-27 09:00,27,240.15,243,239.55,243,48
20120501|2011-10-27 09:30,27,241.85,244,241.85,244,12
20120501|2011-10-27 10:00,27,243.4,243.6,243.4,243.5,5
20120501|2011-10-27 10:30,27,243.6,243.75,241.65,241.65,9
20120501|2011-10-27 11:00,27,242,242.45,241.75,242.05,150
20120501|2011-10-27 11:30,27,242.15,242.5,241.85,242.5,70
20120501|2011-10-27 12:00,27,242.5,242.5,238.65,238.65,29
20120501|2011-10-27 12:30,27,239.9,240.35,239.9,240.35,7
20120501|2011-10-28 02:30,28,238.6,238.85,237.95,238,28
20120501|2011-10-28 03:00,28,239.05,239.25,239.05,239.25,23
20120501|2011-10-28 03:30,28,239.4,239.4,238.95,238.95,10
20120501|2011-10-28 04:00,28,238.9,239.25,238.9,239.1,17
20120501|2011-10-28 04:30,28,238.2,238.2,237.85,237.85,5
20120501|2011-10-28 05:00,28,237.8,237.8,237.6,237.6,3
20120501|2011-10-28 05:30,28,237.2,237.8,237.2,237.8,9
20120501|2011-10-28 06:00,28,238.85,238.85,238.5,238.5,20
20120501|2011-10-28 06:30,28,238.7,239.2,238.7,238.85,7
20120501|2011-10-28 07:00,28,238.55,238.55,238.1,238.1,6
20120501|2011-10-28 07:30,28,237.55,237.65,237,237,28
20120501|2011-10-28 08:00,28,237.45,237.45,237.1,237.45,4
20120501|2011-10-28 08:30,28,237.45,237.45,237.45,237.45,2
20120501|2011-10-28 09:30,28,239.2,240.45,239.2,240.45,4
20120501|2011-10-28 10:00,28,240.65,241.25,240.65,240.8,18
20120501|2011-10-28 10:30,28,240.95,240.95,240.5,240.5,12
20120501|2011-10-28 11:00,28,240.75,240.75,240.65,240.7,6
20120501|2011-10-28 11:30,28,239.5,239.5,239.5,239.5,1
20120501|2011-10-28 12:00,28,239.05,240.15,238.4,240.15,24
20120501|2011-10-28 12:30,28,240.65,240.75,240.1,240.1,18
20120501|2011-10-31 03:30,31,238.25,238.25,235.8,236,25
20120501|2011-10-31 04:00,31,236.2,236.2,234.5,234.5,31
20120501|2011-10-31 05:30,31,233.7,233.7,233.7,233.7,3
20120501|2011-10-31 06:00,31,234.85,234.85,234.75,234.75,2
20120501|2011-10-31 06:30,31,234.95,234.95,234.95,234.95,3
20120501|2011-10-31 07:00,31,235.2,235.2,233.95,234.3,22
20120501|2011-10-31 07:30,31,233.7,233.7,232.8,233.3,35
20120501|2011-10-31 08:00,31,233.65,234.3,233.3,234.3,6
20120501|2011-10-31 08:30,31,234.65,234.65,233.5,233.5,9
20120501|2011-10-31 09:00,31,234.35,234.85,234.35,234.45,11
20120501|2011-10-31 09:30,31,234.75,234.75,233.55,233.55,60
20120501|2011-10-31 10:00,31,233.45,233.85,233.05,233.85,29
20120501|2011-10-31 10:30,31,233.5,233.5,232,232,50
20120501|2011-10-31 11:00,31,231.9,231.9,230.65,230.85,69
20120501|2011-10-31 11:30,31,230.55,231.2,230.55,231.05,147
20120501|2011-10-31 12:00,31,231.2,233.05,231.2,232.8,106
20120501|2011-10-31 12:30,31,232.7,232.9,232.05,232.7,9
20120501|2011-11-01 03:30,1,230.7,231.5,229.55,229.55,69
20120501|2011-11-01 04:00,1,229.85,229.85,229.85,229.85,1
20120501|2011-11-01 04:30,1,229,229,229,229,50
20120501|2011-11-01 05:00,1,229,229.5,229,229.5,2
20120501|2011-11-01 05:30,1,228.8,228.8,228.8,228.8,1
20120501|2011-11-01 06:00,1,229.15,229.5,229.1,229.5,12
20120501|2011-11-01 06:30,1,229.45,229.45,229.15,229.2,36
20120501|2011-11-01 07:00,1,228.7,229.2,228.7,229.1,12
20120501|2011-11-01 07:30,1,229.35,229.45,227.7,227.85,134
20120501|2011-11-01 08:00,1,228,228,226,226.95,165
20120501|2011-11-01 08:30,1,226.85,227.95,226.85,227.8,38
20120501|2011-11-01 09:00,1,227.7,228.65,227.7,228.5,22
20120501|2011-11-01 09:30,1,228.9,229.3,228.9,229.2,9
20120501|2011-11-01 10:00,1,229.05,229.1,228.5,228.95,15
20120501|2011-11-01 10:30,1,228.7,229.7,228.7,229.3,8
20120501|2011-11-01 11:00,1,229.3,229.9,229.3,229.9,8
20120501|2011-11-01 11:30,1,229.9,230.15,229.8,229.95,51
20120501|2011-11-01 12:00,1,229.5,229.75,229.5,229.75,13
20120501|2011-11-01 12:30,1,230.3,230.3,230.3,230.3,1
20120501|2011-11-02 03:30,2,231.75,232.5,231.75,232.4,4
20120501|2011-11-02 04:00,2,232.95,232.95,231.65,231.65,6
20120501|2011-11-02 06:00,2,230.55,230.8,230.5,230.8,11
20120501|2011-11-02 07:00,2,231.1,231.8,230.85,231.1,15
20120501|2011-11-02 07:30,2,231.2,231.2,228.95,228.95,51
20120501|2011-11-02 08:00,2,229.1,230.1,229.1,229.3,33
20120501|2011-11-02 08:30,2,229.05,231.05,229.05,230.65,23
20120501|2011-11-02 09:00,2,231.1,231.95,231.1,231.25,11
20120501|2011-11-02 10:00,2,232.25,232.25,232.25,232.25,1
20120501|2011-11-02 10:30,2,232.3,232.3,232.3,232.3,3
20120501|2011-11-02 11:00,2,232.35,232.35,232.1,232.1,3
20120501|2011-11-02 11:30,2,232.95,233,232.35,232.35,5
20120501|2011-11-02 12:00,2,231.75,232.05,229.6,229.8,46
20120501|2011-11-02 12:30,2,229.9,230,229.9,230,13
20120501|2011-11-03 03:30,3,229.8,230.1,229.75,229.8,37
20120501|2011-11-03 04:00,3,231.25,231.25,231.25,231.25,3
20120501|2011-11-03 04:30,3,231.25,231.25,231.25,231.25,2
20120501|2011-11-03 05:30,3,231.2,231.5,231.2,231.5,10
20120501|2011-11-03 06:30,3,233.05,233.05,233.05,233.05,2
20120501|2011-11-03 07:00,3,231.95,233.9,231.8,233.4,35
20120501|2011-11-03 07:30,3,233.95,235.9,233.1,235.05,41
20120501|2011-11-03 08:00,3,235.1,235.15,232.55,232.55,79
20120501|2011-11-03 08:30,3,232.9,233.15,232.35,232.7,16
20120501|2011-11-03 09:00,3,232.5,232.5,230.5,231.85,17
20120501|2011-11-03 09:30,3,231.6,232.15,231.5,232.05,46
20120501|2011-11-03 10:00,3,232.2,233.5,232.2,233.5,13
20120501|2011-11-03 10:30,3,232.9,232.9,232.5,232.55,5
20120501|2011-11-03 11:30,3,232.6,232.6,232.6,232.6,1
20120501|2011-11-03 12:00,3,233,233,232.55,232.95,9
20120501|2011-11-04 03:30,4,233.35,234,233.35,233.9,35
20120501|2011-11-04 04:00,4,232.65,232.65,232.65,232.65,1
20120501|2011-11-04 05:00,4,232.5,232.5,232.5,232.5,3
20120501|2011-11-04 05:30,4,232.5,232.5,232.5,232.5,7
20120501|2011-11-04 06:00,4,231.95,232.65,231.95,232.65,7
20120501|2011-11-04 06:30,4,232.7,232.75,232.3,232.3,4
20120501|2011-11-04 07:00,4,232.2,232.8,232.05,232.4,19
20120501|2011-11-04 07:30,4,233,234.9,233,233.45,43
20120501|2011-11-04 08:00,4,233.25,233.65,230.8,232.45,86
20120501|2011-11-04 08:30,4,233.15,234.15,232.5,232.85,56
20120501|2011-11-04 09:00,4,232.7,233.5,232.7,233,18
20120501|2011-11-04 10:00,4,233.15,233.25,233,233.25,9
20120501|2011-11-04 10:30,4,233.45,233.45,232.95,232.95,24
20120501|2011-11-04 11:00,4,233.1,233.2,233.1,233.1,12
20120501|2011-11-04 12:00,4,233.7,237,233.7,235.65,46
20120501|2011-11-04 12:30,4,236.5,236.8,236.5,236.8,4
20120501|2011-11-07 02:30,7,235.9,236.4,235.8,236.3,15
20120501|2011-11-07 03:00,7,235.9,235.9,235.9,235.9,1
20120501|2011-11-07 04:00,7,235.15,235.15,235.15,235.15,7
20120501|2011-11-07 05:00,7,236.6,237.7,236.6,237.7,7
20120501|2011-11-07 05:30,7,237.65,237.65,237.65,237.65,4
20120501|2011-11-07 06:00,7,237.75,238.55,237.75,238.55,5
20120501|2011-11-07 06:30,7,238.15,238.25,237.5,237.5,16
20120501|2011-11-07 07:00,7,237.35,237.35,236.8,237,18
20120501|2011-11-07 07:30,7,237.2,238.4,236.8,237.1,64
20120501|2011-11-07 08:00,7,237.1,239.75,237.1,239.25,44
20120501|2011-11-07 08:30,7,239.25,241.65,239.05,241.65,48
20120501|2011-11-07 09:00,7,241.9,242.2,240.3,240.3,35
20120501|2011-11-07 09:30,7,239.65,239.65,239.35,239.35,11
20120501|2011-11-07 10:00,7,238.95,239.05,238.95,239.05,6
20120501|2011-11-07 10:30,7,237.6,237.6,237.5,237.5,10
20120501|2011-11-07 11:00,7,238.3,238.35,237.5,237.5,15
20120501|2011-11-07 11:30,7,236.8,237.05,236.75,237.05,12
20120501|2011-11-07 12:00,7,238.2,239.35,237.8,238.75,7
20120501|2011-11-07 12:30,7,238.9,240,238.75,240,23
20120501|2011-11-08 04:30,8,240.35,241,240.35,240.7,6
20120501|2011-11-08 05:00,8,240.2,240.2,239.95,239.95,19
20120501|2011-11-08 05:30,8,239.75,240.05,239.75,239.9,12
20120501|2011-11-08 06:00,8,239.65,239.65,239.65,239.65,3
20120501|2011-11-08 06:30,8,239.65,239.65,239.5,239.5,17
20120501|2011-11-08 07:00,8,239.95,240.35,239.75,240.25,11
20120501|2011-11-08 07:30,8,240,241.6,239.65,240.85,37
20120501|2011-11-08 08:00,8,240.9,242.55,240.7,241.55,58
20120501|2011-11-08 08:30,8,241.1,241.4,240.1,240.85,17
20120501|2011-11-08 09:00,8,240.75,240.75,238.9,238.9,32
20120501|2011-11-08 09:30,8,238.85,239.6,238.85,239.6,8
20120501|2011-11-08 10:00,8,236.2,237.2,236.2,237.2,12
20120501|2011-11-08 10:30,8,236.85,237,236.6,237,5
20120501|2011-11-08 11:00,8,237,237,237,237,1
20120501|2011-11-08 11:30,8,236.5,236.5,235.75,235.75,8
20120501|2011-11-08 12:00,8,234.4,235.1,234.25,234.8,36
20120501|2011-11-08 12:30,8,234.2,235.95,234.2,235.95,36
20120501|2011-11-09 02:30,9,235.3,235.3,234.55,234.55,3
20120501|2011-11-09 03:00,9,233.7,234.7,233.7,234.7,18
20120501|2011-11-09 03:30,9,234.55,234.55,234,234.3,14
20120501|2011-11-09 04:00,9,234.05,234.05,234.05,234.05,1
20120501|2011-11-09 04:30,9,234.2,234.2,234.2,234.2,1
20120501|2011-11-09 05:00,9,234.25,234.25,233.4,233.5,35
20120501|2011-11-09 05:30,9,233.35,233.35,232.85,232.85,23
20120501|2011-11-09 06:00,9,233.25,233.25,233.15,233.15,4
20120501|2011-11-09 06:30,9,232.85,232.85,232.7,232.8,10
20120501|2011-11-09 07:00,9,232.4,232.65,232.4,232.6,8
20120501|2011-11-09 07:30,9,233.3,236.3,233.15,235.45,35
20120501|2011-11-09 08:00,9,235.35,235.35,233.65,233.65,29
20120501|2011-11-09 08:30,9,233.8,234,232.85,233.05,24
20120501|2011-11-09 09:00,9,233,234.25,233,233.05,48
20120501|2011-11-09 09:30,9,233.6,235,233.6,235,13
20120501|2011-11-09 10:00,9,234.65,234.8,234.65,234.65,5
20120501|2011-11-09 10:30,9,234.7,234.75,234.7,234.75,10
20120501|2011-11-09 11:00,9,234.7,234.7,234,234,2
20120501|2011-11-09 11:30,9,234,234.2,234,234.2,4
20120501|2011-11-09 12:00,9,234.15,235.6,234.05,235.55,19
20120501|2011-11-09 12:30,9,235.35,235.85,235.25,235.85,4
20120501|2011-11-10 02:30,10,234.7,234.7,234,234.35,36
20120501|2011-11-10 03:00,10,234,234,234,234,6
20120501|2011-11-10 03:30,10,234.25,234.55,234.25,234.55,10
20120501|2011-11-10 04:00,10,236.75,236.75,236.75,236.75,1
20120501|2011-11-10 05:30,10,235.35,235.35,235.25,235.35,4
20120501|2011-11-10 06:30,10,237.6,237.6,236.7,236.7,13
20120501|2011-11-10 07:00,10,235.9,235.9,234.6,234.65,36
20120501|2011-11-10 07:30,10,234.65,235.25,234,235.05,42
20120501|2011-11-10 08:00,10,235.55,235.8,235.25,235.55,17
20120501|2011-11-10 08:30,10,235.55,236.1,235.4,235.85,23
20120501|2011-11-10 09:00,10,235.6,235.8,235.4,235.8,5
20120501|2011-11-10 09:30,10,235.3,235.65,235.1,235.1,9
20120501|2011-11-10 10:00,10,235.85,235.85,234.8,234.8,17
20120501|2011-11-10 10:30,10,234.75,235.15,234.45,235.15,6
20120501|2011-11-10 11:00,10,235.2,235.4,235.1,235.3,10
20120501|2011-11-10 11:30,10,235.4,235.4,235.1,235.15,4
20120501|2011-11-10 12:00,10,235.1,235.4,235.1,235.15,37
20120501|2011-11-10 12:30,10,235.65,235.65,235.25,235.25,17
20120501|2011-11-11 02:30,11,235.9,235.9,235.9,235.9,1
20120501|2011-11-11 03:00,11,235.75,235.75,235.55,235.55,3
20120501|2011-11-11 03:30,11,235,235,235,235,36
20120501|2011-11-11 04:00,11,235.05,235.05,235.05,235.05,2
20120501|2011-11-11 04:30,11,235,235.05,235,235.05,15
20120501|2011-11-11 05:00,11,235.7,235.7,235.5,235.5,3
20120501|2011-11-11 05:30,11,236.2,236.2,235.9,235.9,5
20120501|2011-11-11 06:00,11,235.8,235.8,235.4,235.4,19
20120501|2011-11-11 07:00,11,236.55,237.35,236.55,237.25,10
20120501|2011-11-11 07:30,11,237.15,237.15,236.55,236.55,10
20120501|2011-11-11 08:00,11,236.6,238.9,236.6,238.1,43
20120501|2011-11-11 08:30,11,238.35,239,238.2,238.2,21
20120501|2011-11-11 09:00,11,238.55,238.9,237.85,238.1,16
20120501|2011-11-11 09:30,11,239,240.25,239,239.45,44
20120501|2011-11-11 10:00,11,239.65,239.75,239.25,239.45,21
20120501|2011-11-11 10:30,11,239.5,239.5,238.6,238.65,12
20120501|2011-11-11 11:00,11,238.55,238.7,238.35,238.5,16
20120501|2011-11-11 11:30,11,237.85,238.05,237.85,238.05,4
20120501|2011-11-11 12:00,11,238.25,239.6,238.25,239.55,53
20120501|2011-11-11 12:30,11,239.2,240,239.2,239.8,6
20120501|2011-11-14 02:30,14,242,243.25,242,242.3,14
20120501|2011-11-14 03:00,14,242.5,242.7,242.45,242.7,15
20120501|2011-11-14 03:30,14,242.25,242.25,242,242,17
20120501|2011-11-14 04:00,14,241.9,241.9,241.9,241.9,8
20120501|2011-11-14 04:30,14,242.35,242.35,242.05,242.05,14
20120501|2011-11-14 05:00,14,242,242,241.3,241.3,29
20120501|2011-11-14 05:30,14,241.35,241.55,241.3,241.3,9
20120501|2011-11-14 06:00,14,240.2,240.25,239.45,239.85,23
20120501|2011-11-14 06:30,14,239.35,239.7,239.35,239.7,16
20120501|2011-11-14 07:00,14,240.5,240.5,239.3,239.3,6
20120501|2011-11-14 07:30,14,239.2,240.2,238.2,240.2,36
20120501|2011-11-14 08:00,14,240.05,240.1,239.35,239.8,13
20120501|2011-11-14 08:30,14,239.6,240.05,239.05,239.05,16
20120501|2011-11-14 09:00,14,238.8,238.8,233.5,233.5,65
20120501|2011-11-14 09:30,14,233.8,234.8,233.8,234.65,7
20120501|2011-11-14 10:00,14,234.55,235.45,234.45,234.45,38
20120501|2011-11-14 10:30,14,234.85,234.95,233.95,234.45,17
20120501|2011-11-14 11:00,14,234.45,234.75,234.35,234.75,13
20120501|2011-11-14 11:30,14,235.35,235.35,235.15,235.15,6
20120501|2011-11-14 12:00,14,235.25,236.45,235.25,236.45,14
20120501|2011-11-14 12:30,14,236.8,238.45,236.8,238.45,5
20120501|2011-11-15 02:30,15,236.5,236.85,236.5,236.85,2
20120501|2011-11-15 03:00,15,236.4,236.4,236.4,236.4,2
20120501|2011-11-15 03:30,15,235.95,235.95,235.95,235.95,3
20120501|2011-11-15 04:00,15,236.35,236.75,236.35,236.75,6
20120501|2011-11-15 05:00,15,236.5,236.55,236.5,236.5,9
20120501|2011-11-15 05:30,15,237.3,237.4,237.3,237.35,13
20120501|2011-11-15 06:30,15,237.5,237.5,237.5,237.5,1
20120501|2011-11-15 07:00,15,236.7,237.25,236.45,236.95,25
20120501|2011-11-15 07:30,15,237.25,240.25,237.1,239.5,37
20120501|2011-11-15 08:00,15,239.6,239.7,238.85,239.05,23
20120501|2011-11-15 08:30,15,239.5,241,239.4,240.8,41
20120501|2011-11-15 09:00,15,240.45,240.95,240.45,240.95,8
20120501|2011-11-15 09:30,15,241,243.5,241,243.25,151
20120501|2011-11-15 10:00,15,243.35,243.35,242.15,242.8,39
20120501|2011-11-15 10:30,15,243.15,244.75,243.15,244.3,35
20120501|2011-11-15 11:00,15,245.05,245.05,243.95,244.1,24
20120501|2011-11-15 11:30,15,244.25,244.95,244.25,244.75,15
20120501|2011-11-15 12:00,15,244.85,245.3,244.15,245.3,7
20120501|2011-11-15 12:30,15,244.55,244.55,243.45,243.45,2
20120501|2011-11-16 02:30,16,242.1,242.2,241.3,241.3,58
20120501|2011-11-16 03:00,16,241.85,241.85,241.85,241.85,1
20120501|2011-11-16 03:30,16,241.95,243.55,241.95,243.55,9
20120501|2011-11-16 05:00,16,242.45,242.45,242.1,242.1,5
20120501|2011-11-16 05:30,16,242.2,242.25,241.95,242.25,20
20120501|2011-11-16 06:30,16,242.4,242.4,242.35,242.35,5
20120501|2011-11-16 07:00,16,241.95,242.2,241.8,241.8,19
20120501|2011-11-16 07:30,16,241.5,242.05,241.25,242.05,12
20120501|2011-11-16 08:00,16,241.85,242.65,241.3,242.55,25
20120501|2011-11-16 08:30,16,243.3,243.9,242.55,242.55,29
20120501|2011-11-16 09:00,16,242.65,242.65,242.05,242.3,7
20120501|2011-11-16 09:30,16,242.4,242.5,241.95,242,15
20120501|2011-11-16 10:00,16,241.95,242.8,241.9,242.55,15
20120501|2011-11-16 10:30,16,242.5,242.5,242,242.2,23
20120501|2011-11-16 11:00,16,242,242.3,241.75,241.9,26
20120501|2011-11-16 11:30,16,240.7,240.7,240.55,240.55,24
20120501|2011-11-16 12:00,16,241.8,241.8,241,241.4,28
20120501|2011-11-16 12:30,16,241.15,241.2,241,241,14
20120501|2011-11-17 02:30,17,240.3,241.25,240.3,241.25,21
20120501|2011-11-17 03:00,17,241.85,241.85,241.6,241.6,8
20120501|2011-11-17 03:30,17,241.6,241.6,241.35,241.35,36
20120501|2011-11-17 04:00,17,240.4,240.4,240.4,240.4,10
20120501|2011-11-17 04:30,17,240,240,239.05,239.05,53
20120501|2011-11-17 05:00,17,239.4,239.5,239.4,239.5,3
20120501|2011-11-17 05:30,17,239.6,239.6,239,239,5
20120501|2011-11-17 06:00,17,238.95,239,238.9,238.9,12
20120501|2011-11-17 06:30,17,239.75,239.75,239.75,239.75,1
20120501|2011-11-17 07:00,17,239.45,240.1,239.3,239.55,37
20120501|2011-11-17 07:30,17,239.6,239.7,239.3,239.5,15
20120501|2011-11-17 08:00,17,239.55,239.55,239.55,239.55,1
20120501|2011-11-17 08:30,17,239.85,239.85,239.85,239.85,2
20120501|2011-11-17 09:00,17,240.75,240.95,240.75,240.95,16
20120501|2011-11-17 09:30,17,240.15,240.15,240.15,240.15,5
20120501|2011-11-17 10:00,17,240.1,240.3,239.95,240,12
20120501|2011-11-17 10:30,17,240.25,240.9,240.25,240.85,9
20120501|2011-11-17 11:00,17,240.1,240.1,239.65,239.65,28
20120501|2011-11-17 11:30,17,239.55,239.55,239.05,239.05,2
20120501|2011-11-17 12:00,17,238.85,239.25,238.5,238.5,23
20120501|2011-11-17 12:30,17,238,238,238,238,35
20120501|2011-11-18 02:30,18,238.05,238.5,238,238.5,9
20120501|2011-11-18 03:30,18,239.15,239.15,239.15,239.15,2
20120501|2011-11-18 05:00,18,239.05,239.05,239.05,239.05,1
20120501|2011-11-18 05:30,18,239.35,239.35,239.35,239.35,3
20120501|2011-11-18 06:00,18,239.05,239.05,239.05,239.05,1
20120501|2011-11-18 06:30,18,239.1,239.1,239.1,239.1,3
20120501|2011-11-18 07:00,18,239.1,239.1,239.1,239.1,1
20120501|2011-11-18 07:30,18,238.55,239.35,238.25,239.35,17
20120501|2011-11-18 08:00,18,238.95,240.2,238.95,240.2,6
20120501|2011-11-18 08:30,18,240.45,240.45,239.35,239.9,13
20120501|2011-11-18 09:00,18,240,241.4,240,241.4,29
20120501|2011-11-18 09:30,18,241.6,241.7,241.25,241.45,18
20120501|2011-11-18 10:00,18,241.5,241.85,241.5,241.85,26
20120501|2011-11-18 10:30,18,242.1,242.4,241.45,241.45,21
20120501|2011-11-18 11:00,18,241.15,241.15,241.05,241.05,12
20120501|2011-11-18 11:30,18,240.9,240.9,240.5,240.7,10
20120501|2011-11-18 12:00,18,240.7,241.15,240.4,241.05,57
20120501|2011-11-18 12:30,18,241.1,241.1,240.45,240.45,20
20120501|2011-11-21 02:30,21,240.1,240.1,240.1,240.1,7
20120501|2011-11-21 03:00,21,240.35,240.4,240.35,240.4,18
20120501|2011-11-21 03:30,21,240.4,240.4,240.4,240.4,21
20120501|2011-11-21 04:00,21,240.4,240.4,240.35,240.35,23
20120501|2011-11-21 04:30,21,240.2,240.2,239.95,239.95,4
20120501|2011-11-21 05:00,21,239.95,239.95,239.95,239.95,12
20120501|2011-11-21 05:30,21,239.95,239.95,239.5,239.5,40
20120501|2011-11-21 06:00,21,239.45,239.5,239.45,239.5,2
20120501|2011-11-21 06:30,21,239.7,239.85,239.7,239.85,4
20120501|2011-11-21 07:00,21,239.25,239.25,239.05,239.05,11
20120501|2011-11-21 07:30,21,239.4,239.7,239.3,239.45,24
20120501|2011-11-21 08:00,21,239.3,239.55,239.25,239.25,8
20120501|2011-11-21 08:30,21,239.1,239.45,238.5,238.55,20
20120501|2011-11-21 09:00,21,238.85,239,238.85,239,4
20120501|2011-11-21 09:30,21,239.05,239.05,238.5,238.85,7
20120501|2011-11-21 10:00,21,238.7,239.25,238.7,239.2,29
20120501|2011-11-21 10:30,21,239.15,239.45,239,239.45,22
20120501|2011-11-21 11:00,21,239.7,239.95,239.7,239.95,3
20120501|2011-11-21 12:00,21,239.8,239.8,239.5,239.5,6
20120501|2011-11-21 12:30,21,239.2,239.2,239.1,239.15,12
20120501|2011-11-22 02:30,22,239.85,240.05,239.8,239.8,37
20120501|2011-11-22 03:00,22,239.8,239.95,239.65,239.65,78
20120501|2011-11-22 03:30,22,239.45,239.45,239.1,239.1,3
20120501|2011-11-22 04:00,22,239.7,239.7,239.7,239.7,2
20120501|2011-11-22 05:00,22,240.05,240.05,240.05,240.05,4
20120501|2011-11-22 06:00,22,239.85,239.85,239.85,239.85,1
20120501|2011-11-22 06:30,22,239.4,239.4,239.2,239.35,9
20120501|2011-11-22 07:00,22,239.2,239.2,238.25,238.25,46
20120501|2011-11-22 07:30,22,238.25,238.3,237.1,238.1,36
20120501|2011-11-22 08:00,22,238.25,238.6,237.95,238.3,25
20120501|2011-11-22 08:30,22,238.65,239.75,238.65,239.55,15
20120501|2011-11-22 09:00,22,239.35,239.35,238.95,239.2,14
20120501|2011-11-22 09:30,22,239.4,239.4,237.9,238.1,11
20120501|2011-11-22 10:00,22,238.95,239.2,238.55,239.15,12
20120501|2011-11-22 10:30,22,239,239.6,238.7,238.7,17
20120501|2011-11-22 11:00,22,239.3,239.3,239,239,14
20120501|2011-11-22 12:00,22,239.25,239.25,239.25,239.25,3
20120501|2011-11-22 12:30,22,238.85,239.05,238.75,239,16
20120501|2011-11-23 02:30,23,237.2,237.95,237.15,237.95,8
20120501|2011-11-23 03:00,23,237.95,237.95,237.65,237.65,35
20120501|2011-11-23 03:30,23,238.75,239.05,238.75,239,20
20120501|2011-11-23 04:00,23,238.4,238.4,237.2,237.2,12
20120501|2011-11-23 04:30,23,237.1,237.7,237.1,237.6,9
20120501|2011-11-23 06:00,23,238.3,238.3,238.25,238.25,5
20120501|2011-11-23 06:30,23,238.3,239.6,238.15,239.6,28
20120501|2011-11-23 07:00,23,239.75,240.55,239.15,239.55,33
20120501|2011-11-23 07:30,23,239.65,242.6,239.65,240.95,96
20120501|2011-11-23 08:00,23,240.95,241.3,240.4,241,21
20120501|2011-11-23 08:30,23,241.1,241.5,241.1,241.5,9
20120501|2011-11-23 09:00,23,240.8,241.25,240.8,241.25,14
20120501|2011-11-23 09:30,23,241.05,241.3,240.65,241.3,29
20120501|2011-11-23 10:00,23,241.25,241.25,240.2,240.25,106
20120501|2011-11-23 10:30,23,240.6,240.6,239.3,239.35,54
20120501|2011-11-23 11:00,23,239.4,239.4,238.1,238.1,19
20120501|2011-11-23 11:30,23,238.3,238.3,238.3,238.3,1
20120501|2011-11-23 12:00,23,238.05,238.05,237.55,237.6,19
20120501|2011-11-23 12:30,23,237.65,237.7,237.5,237.5,34
20120501|2011-11-25 02:30,25,238,238,236.3,236.3,62
20120501|2011-11-25 03:00,25,236,236,235.9,235.9,8
20120501|2011-11-25 03:30,25,236.6,236.75,236.6,236.75,5
20120501|2011-11-25 04:00,25,236.6,236.7,236.05,236.05,15
20120501|2011-11-25 04:30,25,235.75,235.75,235,235,2
20120501|2011-11-25 05:00,25,234.85,234.85,234.7,234.7,30
20120501|2011-11-25 06:00,25,235.4,235.4,235.05,235.1,10
20120501|2011-11-25 06:30,25,234.9,234.9,234.9,234.9,1
20120501|2011-11-25 07:00,25,234.95,235,234.6,234.6,5
20120501|2011-11-25 07:30,25,234.5,234.65,234.45,234.6,8
20120501|2011-11-25 08:00,25,234.4,235.55,234.4,235,9
20120501|2011-11-25 08:30,25,235.1,235.3,235,235.3,10
20120501|2011-11-25 09:00,25,235.6,237,235.6,236.45,12
20120501|2011-11-25 09:30,25,236.85,236.85,236.35,236.35,3
20120501|2011-11-25 10:00,25,236.25,236.3,236.25,236.3,2
20120501|2011-11-25 10:30,25,235.35,235.35,235.15,235.15,7
20120501|2011-11-25 11:00,25,235.05,235.05,234.6,234.6,37
20120501|2011-11-25 11:30,25,234.5,234.85,234.5,234.85,12
20120501|2011-11-28 02:30,28,235.15,236.25,235,235.15,59
20120501|2011-11-28 03:00,28,235.15,235.6,235.15,235.6,65
20120501|2011-11-28 04:00,28,237,238,237,238,12
20120501|2011-11-28 04:30,28,237.6,237.6,237.6,237.6,1
20120501|2011-11-28 05:30,28,237.2,237.2,236.8,236.85,24
20120501|2011-11-28 06:00,28,236.5,237.6,236.5,237.5,30
20120501|2011-11-28 06:30,28,237.55,238.85,237.3,238.85,10
20120501|2011-11-28 07:00,28,238.5,238.6,237,238.05,42
20120501|2011-11-28 07:30,28,238,240.2,238,239.35,78
20120501|2011-11-28 08:00,28,239.25,239.35,238.8,239,25
20120501|2011-11-28 08:30,28,238.8,239.15,238.5,238.6,17
20120501|2011-11-28 09:00,28,238.85,239.3,238.6,238.6,16
20120501|2011-11-28 09:30,28,238.85,238.85,238.4,238.4,12
20120501|2011-11-28 10:00,28,238.45,238.6,238.35,238.35,8
20120501|2011-11-28 10:30,28,238.2,238.2,234.45,234.95,28
20120501|2011-11-28 11:00,28,234.95,234.95,230.7,230.7,122
20120501|2011-11-28 11:30,28,231.15,231.4,230.4,230.4,36
20120501|2011-11-28 12:00,28,230,230.4,229.7,230,71
20120501|2011-11-28 12:30,28,230.2,231,230.2,231,11
20120501|2011-11-29 02:30,29,231.5,231.5,229.85,230.3,137
20120501|2011-11-29 03:30,29,231.4,231.4,231.4,231.4,4
20120501|2011-11-29 04:30,29,232.6,232.6,232.45,232.45,4
20120501|2011-11-29 05:00,29,232.45,232.5,232.45,232.5,5
20120501|2011-11-29 05:30,29,232.5,232.5,232.5,232.5,11
20120501|2011-11-29 06:00,29,232.5,232.5,232.5,232.5,102
20120501|2011-11-29 06:30,29,232.5,232.5,232,232,56
20120501|2011-11-29 07:00,29,232,232,231.3,231.3,14
20120501|2011-11-29 07:30,29,231.3,231.65,230,230.55,78
20120501|2011-11-29 08:00,29,230.6,233.95,230.35,232.75,158
20120501|2011-11-29 08:30,29,232.45,233.5,232.45,233.5,7
20120501|2011-11-29 09:00,29,233.15,233.35,233,233.35,7
20120501|2011-11-29 09:30,29,232.85,233.25,232.85,232.9,6
20120501|2011-11-29 10:00,29,232.5,232.65,232.1,232.1,20
20120501|2011-11-29 10:30,29,232.55,232.55,232.4,232.4,2
20120501|2011-11-29 11:00,29,232.45,232.45,232.2,232.2,45
20120501|2011-11-29 11:30,29,232.05,232.05,230.7,230.7,30
20120501|2011-11-29 12:00,29,230.6,230.6,229.6,229.6,129
20120501|2011-11-29 12:30,29,229.8,230.35,229.75,229.75,39
20120501|2011-11-30 02:30,30,229.6,229.65,229,229.2,54
20120501|2011-11-30 03:00,30,229.6,229.75,229.6,229.75,7
20120501|2011-11-30 03:30,30,229.35,229.35,229.35,229.35,1
20120501|2011-11-30 04:00,30,229.35,230,229.35,230,4
20120501|2011-11-30 04:30,30,230,230,229.6,230,25
20120501|2011-11-30 05:00,30,229.8,230.7,229.8,230.7,18
20120501|2011-11-30 05:30,30,230.35,230.7,230.35,230.7,18
20120501|2011-11-30 06:00,30,230.7,230.8,229.75,230,16
20120501|2011-11-30 07:00,30,230.5,231.5,230.5,231.1,61
20120501|2011-11-30 07:30,30,231,236.25,230.95,236.15,283
20120501|2011-11-30 08:00,30,236.85,238.1,236.5,236.5,83
20120501|2011-11-30 08:30,30,236.4,236.8,236.35,236.65,15
20120501|2011-11-30 09:00,30,237,237,236.45,236.5,30
20120501|2011-11-30 09:30,30,237,237.85,237,237.85,13
20120501|2011-11-30 10:00,30,237.2,237.5,236.5,236.5,17
20120501|2011-11-30 10:30,30,236.6,236.65,234.6,234.95,16
20120501|2011-11-30 11:00,30,235.4,235.6,235.05,235.35,8
20120501|2011-11-30 11:30,30,235.35,238.15,235,238.15,44
20120501|2011-11-30 12:00,30,238.5,239.75,237.95,239,95
20120501|2011-11-30 12:30,30,239,239,238.65,238.65,4
20120501|2011-12-01 02:30,1,238,238.15,236.5,236.85,37
20120501|2011-12-01 03:00,1,236.35,236.65,236,236.65,11
20120501|2011-12-01 04:00,1,237.5,237.5,237.45,237.45,2
20120501|2011-12-01 04:30,1,237.6,239.2,237.6,239.2,26
20120501|2011-12-01 05:00,1,239.55,239.55,239.05,239.05,4
20120501|2011-12-01 05:30,1,238.65,238.65,238.5,238.5,2
20120501|2011-12-01 06:00,1,239.4,239.45,239.4,239.45,4
20120501|2011-12-01 06:30,1,239,239.3,238.8,238.8,10
20120501|2011-12-01 07:00,1,239.65,240.1,239.15,239.55,20
20120501|2011-12-01 07:30,1,239.3,240.8,239.3,240.05,40
20120501|2011-12-01 08:00,1,240.05,240.2,238.8,238.8,6
20120501|2011-12-01 08:30,1,238.9,239.5,238.5,239.5,7
20120501|2011-12-01 09:00,1,239.8,240.2,239.75,239.85,9
20120501|2011-12-01 09:30,1,240,240.4,239.2,239.2,36
20120501|2011-12-01 10:00,1,239.15,239.15,237.95,238,6
20120501|2011-12-01 10:30,1,238.1,238.6,237.65,238,32
20120501|2011-12-01 11:00,1,238.25,239.15,238.25,239.15,3
20120501|2011-12-01 11:30,1,238.9,239,238.85,239,5
20120501|2011-12-01 12:00,1,238.2,238.7,237.4,238.7,4
20120501|2011-12-01 12:30,1,239.2,239.2,237.75,237.75,22
20120501|2011-12-02 02:30,2,237,238.9,237,238.6,38
20120501|2011-12-02 04:00,2,239.1,239.2,239.1,239.2,2
20120501|2011-12-02 04:30,2,239.1,239.1,239.1,239.1,2
20120501|2011-12-02 05:30,2,239.3,239.3,239.3,239.3,1
20120501|2011-12-02 06:00,2,239.35,239.35,239.35,239.35,2
20120501|2011-12-02 06:30,2,239.8,240,239.5,239.5,12
20120501|2011-12-02 07:00,2,239.9,240.75,239.9,240.5,26
20120501|2011-12-02 07:30,2,240.4,240.75,238.3,238.85,34
20120501|2011-12-02 08:00,2,238.7,239.1,238.6,239.1,6
20120501|2011-12-02 08:30,2,238.1,239.1,237.55,238.95,7
20120501|2011-12-02 09:00,2,239.3,239.35,238.9,238.9,5
20120501|2011-12-02 09:30,2,239,239,238.4,238.4,6
20120501|2011-12-02 10:00,2,237.25,237.5,233.5,233.5,58
20120501|2011-12-02 10:30,2,233.35,233.35,229.55,230.5,97
20120501|2011-12-02 11:00,2,230.85,231,228.5,229,181
20120501|2011-12-02 11:30,2,228.4,229.65,228,229,57
20120501|2011-12-02 12:00,2,230.15,231.25,230.15,231.25,16
20120501|2011-12-02 12:30,2,232.15,232.15,231.6,231.75,13
20120501|2011-12-05 02:30,5,233.15,233.6,233.15,233.6,3
20120501|2011-12-05 03:00,5,233.55,233.55,233.3,233.3,5
20120501|2011-12-05 03:30,5,233.7,233.9,233.7,233.9,3
20120501|2011-12-05 04:00,5,233.95,234.4,233.9,234.4,18
20120501|2011-12-05 04:30,5,234.4,234.6,234.4,234.6,11
20120501|2011-12-05 05:00,5,234.6,234.65,234.25,234.5,94
20120501|2011-12-05 05:30,5,233.8,233.8,233.7,233.7,10
20120501|2011-12-05 06:30,5,234,234.25,233.9,233.9,6
20120501|2011-12-05 07:00,5,235.35,235.35,233.2,233.25,16
20120501|2011-12-05 07:30,5,232.85,234.1,232.85,234,9
20120501|2011-12-05 08:00,5,233.85,233.85,233.2,233.5,68
20120501|2011-12-05 08:30,5,233.45,234.4,233.2,233.2,19
20120501|2011-12-05 09:00,5,233.2,234.1,233.2,234,27
20120501|2011-12-05 09:30,5,235,239.3,235,239.3,106
20120501|2011-12-05 10:00,5,238.65,239,237.85,239,27
20120501|2011-12-05 10:30,5,239.2,239.4,238.65,238.8,31
20120501|2011-12-05 11:00,5,238.6,239.65,238.55,239.65,31
20120501|2011-12-05 11:30,5,239.65,240,239.6,239.7,19
20120501|2011-12-05 12:00,5,239.05,239.05,238.55,238.9,15
20120501|2011-12-05 12:30,5,239.1,239.1,238.15,238.4,8
20120501|2011-12-06 02:30,6,237.55,237.55,237.3,237.55,52
20120501|2011-12-06 03:00,6,237.6,237.85,237.45,237.85,6
20120501|2011-12-06 04:00,6,237.7,237.7,237.7,237.7,2
20120501|2011-12-06 04:30,6,238.15,238.15,238.15,238.15,4
20120501|2011-12-06 05:00,6,238.15,238.2,238.15,238.2,4
20120501|2011-12-06 05:30,6,237.55,237.55,237.55,237.55,1
20120501|2011-12-06 06:00,6,237.6,237.65,237.25,237.3,14
20120501|2011-12-06 06:30,6,237.45,237.45,237.1,237.2,19
20120501|2011-12-06 07:00,6,237.1,237.7,237.1,237.35,16
20120501|2011-12-06 07:30,6,237.45,238.55,236.7,237.6,41
20120501|2011-12-06 08:00,6,237.45,238.85,237.45,238.6,17
20120501|2011-12-06 08:30,6,239.5,239.5,238.95,238.95,9
20120501|2011-12-06 09:00,6,238.9,238.9,238.4,238.4,15
20120501|2011-12-06 09:30,6,238.3,238.45,237.7,238.45,3
20120501|2011-12-06 10:00,6,238.1,238.25,238.1,238.25,4
20120501|2011-12-06 10:30,6,237.9,237.9,237.8,237.8,4
20120501|2011-12-06 11:00,6,238.2,238.25,236.65,236.65,15
20120501|2011-12-06 11:30,6,236.75,237.7,236,236.5,7
20120501|2011-12-06 12:00,6,236.5,238.5,234.9,238.35,54
20120501|2011-12-06 12:30,6,238.05,238.65,237.75,238.2,13
20120501|2011-12-07 02:30,7,238.95,238.95,238.25,238.25,16
20120501|2011-12-07 03:00,7,237.5,237.5,237.5,237.5,1
20120501|2011-12-07 04:30,7,237.8,237.8,237.8,237.8,1
20120501|2011-12-07 05:00,7,237.4,237.4,237.2,237.2,7
20120501|2011-12-07 06:00,7,237.1,237.1,237,237,7
20120501|2011-12-07 06:30,7,237.2,237.2,236.95,236.95,3
20120501|2011-12-07 07:00,7,236,237.6,235.9,237.45,26
20120501|2011-12-07 07:30,7,237.75,238.85,236.85,237.1,25
20120501|2011-12-07 08:00,7,237.3,237.3,234.9,234.9,280
20120501|2011-12-07 08:30,7,235,235.75,234.9,235.1,36
20120501|2011-12-07 09:00,7,235.1,235.35,234.9,235.1,132
20120501|2011-12-07 09:30,7,235.1,235.1,233.1,233.4,286
20120501|2011-12-07 10:00,7,233.7,233.75,232.55,233.1,24
20120501|2011-12-07 10:30,7,232.55,232.55,231.9,232.35,238
20120501|2011-12-07 11:00,7,232.55,232.55,231.9,232.3,132
20120501|2011-12-07 11:30,7,232.65,232.65,232.15,232.2,9
20120501|2011-12-07 12:00,7,232.95,232.95,232.55,232.55,17
20120501|2011-12-07 12:30,7,232.65,232.65,232,232,29
20120501|2011-12-08 02:30,8,232.45,233.35,232.45,232.75,10
20120501|2011-12-08 03:00,8,232.75,232.75,232.75,232.75,1
20120501|2011-12-08 03:30,8,233.15,233.15,233.15,233.15,1
20120501|2011-12-08 04:30,8,233.2,233.35,233.2,233.35,10
20120501|2011-12-08 05:00,8,232.85,232.85,232.35,232.35,8
20120501|2011-12-08 05:30,8,232.35,232.35,232.35,232.35,3
20120501|2011-12-08 06:00,8,232.4,232.8,232.4,232.8,3
20120501|2011-12-08 06:30,8,233.6,233.6,233.6,233.6,2
20120501|2011-12-08 07:00,8,233,234,233,234,12
20120501|2011-12-08 07:30,8,234.1,234.9,232.35,232.5,69
20120501|2011-12-08 08:00,8,232.5,232.5,230.9,231.5,46
20120501|2011-12-08 08:30,8,232.35,232.85,231.9,231.9,25
20120501|2011-12-08 09:00,8,231.8,231.8,231.1,231.2,18
20120501|2011-12-08 09:30,8,230.7,231.9,230.7,231.9,32
20120501|2011-12-08 10:00,8,231.2,231.2,230.6,230.7,37
20120501|2011-12-08 10:30,8,230.6,230.65,229.9,230,70
20120501|2011-12-08 11:00,8,230.45,230.95,230.45,230.95,5
20120501|2011-12-08 11:30,8,230.75,232,230.75,232,33
20120501|2011-12-08 12:00,8,232,232.25,231.25,231.5,49
20120501|2011-12-08 12:30,8,231.2,232,231.2,231.5,6
20120501|2011-12-09 02:30,9,231.7,231.7,231,231,20
20120501|2011-12-09 03:00,9,230.95,231.55,230.95,231.55,5
20120501|2011-12-09 03:30,9,231.95,232.05,231.95,232.05,30
20120501|2011-12-09 04:00,9,232.7,233.4,232.7,233.4,37
20120501|2011-12-09 04:30,9,232.7,232.7,232.7,232.7,3
20120501|2011-12-09 05:00,9,233.4,233.4,233.4,233.4,17
20120501|2011-12-09 05:30,9,232.65,233.6,232.65,233.15,26
20120501|2011-12-09 06:30,9,232.65,232.65,232.65,232.65,1
20120501|2011-12-09 07:00,9,231.8,232.25,231.2,232.05,76
20120501|2011-12-09 07:30,9,231,231.25,229.15,229.15,83
20120501|2011-12-09 08:00,9,229.1,230.1,228.6,230,98
20120501|2011-12-09 08:30,9,230.5,234.5,230.5,234.5,39
20120501|2011-12-09 09:00,9,231.65,233,231.65,232.25,14
20120501|2011-12-09 09:30,9,232.45,232.8,230.55,231.7,11
20120501|2011-12-09 10:00,9,232.75,232.8,232.15,232.8,9
20120501|2011-12-09 10:30,9,232.1,232.15,230.9,231.2,19
20120501|2011-12-09 11:00,9,231.15,231.95,230.75,231.95,9
20120501|2011-12-09 11:30,9,230.9,231.65,230.9,231.25,29
20120501|2011-12-09 12:00,9,231.45,231.55,230.5,230.5,58
20120501|2011-12-09 12:30,9,230.6,230.6,229.5,229.75,16
20120501|2011-12-12 02:30,12,229.55,229.55,229.1,229.1,8
20120501|2011-12-12 03:00,12,229.95,229.95,229.95,229.95,1
20120501|2011-12-12 03:30,12,228.75,228.75,228.75,228.75,2
20120501|2011-12-12 04:00,12,229,229,229,229,4
20120501|2011-12-12 04:30,12,229,229,228.8,228.8,10
20120501|2011-12-12 05:00,12,228.7,228.95,228.55,228.55,17
20120501|2011-12-12 05:30,12,228.6,228.6,228.6,228.6,9
20120501|2011-12-12 06:00,12,228.55,228.65,226.7,226.7,151
20120501|2011-12-12 06:30,12,226.25,227.4,226.2,227.4,12
20120501|2011-12-12 07:00,12,226.3,226.75,224.9,225.7,191
20120501|2011-12-12 07:30,12,225.45,225.5,224.75,225.2,234
20120501|2011-12-12 08:00,12,224.85,225.75,224.5,225.2,87
20120501|2011-12-12 08:30,12,225.35,225.55,224.55,224.8,62
20120501|2011-12-12 09:00,12,224.55,224.95,223.85,224.95,182
20120501|2011-12-12 09:30,12,225.15,225.95,225.15,225.9,131
20120501|2011-12-12 10:00,12,225.4,225.65,225.25,225.4,9
20120501|2011-12-12 10:30,12,225.5,225.5,224.9,225.2,36
20120501|2011-12-12 11:00,12,225.1,225.2,224.85,224.85,16
20120501|2011-12-12 11:30,12,225,225.65,225,225.65,23
20120501|2011-12-12 12:00,12,225,225,223.5,223.7,180
20120501|2011-12-12 12:30,12,223.9,224,223.05,223.15,16
20120501|2011-12-13 02:30,13,224.5,225.15,223.85,224.85,33
20120501|2011-12-13 03:00,13,225.15,225.45,224.6,225.45,8
20120501|2011-12-13 03:30,13,225.55,225.65,225.25,225.35,26
20120501|2011-12-13 04:00,13,225.35,226.55,225.35,226.55,4
20120501|2011-12-13 04:30,13,226.4,226.4,226.25,226.25,4
20120501|2011-12-13 05:00,13,226.6,226.65,226.6,226.65,3
20120501|2011-12-13 05:30,13,226.15,226.5,226.15,226.5,20
20120501|2011-12-13 06:00,13,226,226,225.75,225.75,7
20120501|2011-12-13 06:30,13,225.55,226.3,225.55,226.3,7
20120501|2011-12-13 07:00,13,225.45,225.95,223.75,223.85,161
20120501|2011-12-13 07:30,13,223.7,226.05,223.5,225.55,74
20120501|2011-12-13 08:00,13,225.35,226.15,225.35,226.15,3
20120501|2011-12-13 08:30,13,226.1,227.15,225.9,225.9,37
20120501|2011-12-13 09:00,13,225.5,227,225.5,226.55,17
20120501|2011-12-13 09:30,13,225.85,225.85,225.05,225.2,7
20120501|2011-12-13 10:00,13,225.25,225.25,225.1,225.2,6
20120501|2011-12-13 10:30,13,225.15,225.95,225.15,225.75,10
20120501|2011-12-13 11:00,13,225.75,225.9,225.25,225.55,10
20120501|2011-12-13 11:30,13,225.25,226.05,225.25,225.7,6
20120501|2011-12-13 12:00,13,225.5,226.05,225,225.6,46
20120501|2011-12-13 12:30,13,225.45,225.45,225.45,225.45,1
20120501|2011-12-14 02:30,14,225.7,225.7,224.95,225,34
20120501|2011-12-14 03:00,14,225.3,225.3,225.1,225.1,4
20120501|2011-12-14 03:30,14,225,225,224.4,224.4,6
20120501|2011-12-14 04:00,14,224.15,224.35,224.15,224.15,10
20120501|2011-12-14 05:30,14,223.6,223.6,223.6,223.6,2
20120501|2011-12-14 06:00,14,223.85,223.85,223.8,223.8,4
20120501|2011-12-14 06:30,14,223.7,223.75,223.55,223.7,11
20120501|2011-12-14 07:00,14,223.3,223.8,223,223.6,34
20120501|2011-12-14 07:30,14,223.8,223.8,221.3,221.8,180
20120501|2011-12-14 08:00,14,221.55,222.25,220.4,220.7,224
20120501|2011-12-14 08:30,14,221,223.65,221,223,36
20120501|2011-12-14 09:00,14,222.1,222.1,220.95,220.95,52
20120501|2011-12-14 09:30,14,221.75,221.75,220.6,221,29
20120501|2011-12-14 10:00,14,220.8,221.3,220.15,220.25,43
20120501|2011-12-14 10:30,14,220.25,221.3,220.25,220.7,144
20120501|2011-12-14 11:00,14,220.55,220.95,220.5,220.8,37
20120501|2011-12-14 11:30,14,220.6,220.7,220.6,220.6,13
20120501|2011-12-14 12:00,14,220.4,221.5,220.3,220.65,80
20120501|2011-12-14 12:30,14,220.75,220.75,220.1,220.15,67
20120501|2011-12-15 02:30,15,222.05,222.4,221.75,221.75,56
20120501|2011-12-15 03:00,15,222,222,221.15,221.15,4
20120501|2011-12-15 03:30,15,221.25,221.25,220.8,220.95,21
20120501|2011-12-15 04:00,15,221.35,221.55,221.35,221.5,7
20120501|2011-12-15 04:30,15,221.55,221.7,221.5,221.5,8
20120501|2011-12-15 05:00,15,221.4,222,221.4,221.8,6
20120501|2011-12-15 06:00,15,221.25,221.25,221,221.05,9
20120501|2011-12-15 06:30,15,221.3,221.3,221.3,221.3,1
20120501|2011-12-15 07:00,15,220.5,222.5,220.5,222.3,20
20120501|2011-12-15 07:30,15,222.65,223,221.4,221.6,84
20120501|2011-12-15 08:00,15,221.55,221.55,220.5,221.5,31
20120501|2011-12-15 08:30,15,221,221.25,220.75,221.25,23
20120501|2011-12-15 09:00,15,221.35,221.35,220.8,221,10
20120501|2011-12-15 09:30,15,220.1,220.55,220,220.25,77
20120501|2011-12-15 10:00,15,220.55,220.55,219.4,219.7,61
20120501|2011-12-15 10:30,15,220.1,220.85,220,220.35,35
20120501|2011-12-15 11:00,15,220.25,220.6,220.25,220.6,10
20120501|2011-12-15 11:30,15,220.4,220.4,220,220.4,24
20120501|2011-12-15 12:00,15,220.4,220.6,220.4,220.45,13
20120501|2011-12-15 12:30,15,220.45,220.6,219.8,219.95,33
20120501|2011-12-16 02:30,16,220.6,220.95,220.6,220.7,5
20120501|2011-12-16 03:00,16,220.6,220.7,220.2,220.2,5
20120501|2011-12-16 03:30,16,220.2,220.55,220.2,220.45,40
20120501|2011-12-16 04:00,16,221.05,221.05,221.05,221.05,1
20120501|2011-12-16 04:30,16,221.3,221.3,221.3,221.3,1
20120501|2011-12-16 05:00,16,221.2,221.2,220.7,220.9,7
20120501|2011-12-16 05:30,16,220.45,220.7,220.3,220.7,9
20120501|2011-12-16 06:00,16,220.6,220.6,220.25,220.4,8
20120501|2011-12-16 06:30,16,220.55,221.15,220.45,220.6,32
20120501|2011-12-16 07:00,16,220.25,220.9,219.9,220.7,33
20120501|2011-12-16 07:30,16,220.9,221.1,220.8,221.1,4
20120501|2011-12-16 08:00,16,220.65,221.2,219.9,220.1,39
20120501|2011-12-16 08:30,16,219.4,219.9,219.3,219.9,3
20120501|2011-12-16 09:00,16,219.05,219.75,219.05,219.75,3
20120501|2011-12-16 09:30,16,219.2,219.35,217.95,217.95,28
20120501|2011-12-16 10:00,16,217.6,219.6,217.1,219.6,63
20120501|2011-12-16 10:30,16,218.15,218.65,218.1,218.1,6
20120501|2011-12-16 11:00,16,218.1,218.8,218.1,218.35,18
20120501|2011-12-16 11:30,16,218.55,218.55,218.45,218.55,5
20120501|2011-12-16 12:00,16,218.7,218.95,217.7,218,42
20120501|2011-12-16 12:30,16,218.25,218.35,218,218.3,36
20120501|2011-12-19 02:30,19,218.9,219,217.9,217.9,7
20120501|2011-12-19 03:00,19,217.45,217.45,217.35,217.35,2
20120501|2011-12-19 03:30,19,217.15,217.15,216.9,216.9,19
20120501|2011-12-19 04:00,19,216.95,217.1,216.9,216.9,6
20120501|2011-12-19 05:00,19,216.65,216.65,216,216,19
20120501|2011-12-19 05:30,19,216.3,216.3,215.5,216,46
20120501|2011-12-19 06:00,19,216,216.05,215.25,215.25,19
20120501|2011-12-19 06:30,19,215.75,216.2,215.75,216.1,13
20120501|2011-12-19 07:00,19,217,217.5,216,216.4,36
20120501|2011-12-19 07:30,19,216.6,218,216.2,217.65,25
20120501|2011-12-19 08:00,19,217.7,219.9,217.6,218.35,55
20120501|2011-12-19 08:30,19,218.45,218.65,218.4,218.4,19
20120501|2011-12-19 09:00,19,218,219.5,218,218.7,34
20120501|2011-12-19 09:30,19,218.9,219.4,218.45,218.75,34
20120501|2011-12-19 10:00,19,218.5,218.75,217.85,218.75,21
20120501|2011-12-19 10:30,19,218.7,219.05,218.5,219,16
20120501|2011-12-19 11:00,19,218.55,219,218.55,219,3
20120501|2011-12-19 11:30,19,218.95,219.3,218.55,219.3,5
20120501|2011-12-19 12:00,19,219.4,222.2,219.4,222.2,82
20120501|2011-12-19 12:30,19,222.3,222.3,222.05,222.3,14
20120501|2011-12-20 02:30,20,222.55,222.95,222.25,222.95,46
20120501|2011-12-20 03:00,20,223.25,223.25,222.4,222.4,35
20120501|2011-12-20 03:30,20,222.15,222.6,221.8,222.6,18
20120501|2011-12-20 04:00,20,222.95,223,222.95,223,2
20120501|2011-12-20 04:30,20,223.1,224.05,223.1,224.05,17
20120501|2011-12-20 05:00,20,223.85,224.25,223.75,224.25,16
20120501|2011-12-20 05:30,20,224.25,224.25,223.2,224,36
20120501|2011-12-20 06:00,20,224,224,224,224,3
20120501|2011-12-20 06:30,20,224.15,224.2,223.9,224.05,25
20120501|2011-12-20 07:00,20,223.8,223.8,223.7,223.7,2
20120501|2011-12-20 07:30,20,222.95,225.25,222.8,224.9,78
20120501|2011-12-20 08:00,20,224.9,226.15,223.75,226.15,24
20120501|2011-12-20 08:30,20,226.2,226.55,225.7,225.7,17
20120501|2011-12-20 09:00,20,225.7,225.9,225.7,225.9,5
20120501|2011-12-20 09:30,20,226,226,225.25,225.45,21
20120501|2011-12-20 10:00,20,225.3,226.3,225.3,226.3,22
20120501|2011-12-20 10:30,20,225.5,226.15,225.2,226.15,44
20120501|2011-12-20 11:00,20,226.3,226.45,226.05,226.2,15
20120501|2011-12-20 11:30,20,226.15,226.5,226,226,16
20120501|2011-12-20 12:00,20,226.3,226.3,225.4,225.6,66
20120501|2011-12-20 12:30,20,225.35,225.35,224,224,13
20120501|2011-12-21 02:30,21,224.55,225.25,224.55,224.8,9
20120501|2011-12-21 03:00,21,223.75,223.75,223.5,223.5,3
20120501|2011-12-21 04:00,21,224.2,224.85,224.15,224.7,25
20120501|2011-12-21 04:30,21,224.65,224.65,223.5,223.5,5
20120501|2011-12-21 05:00,21,224.2,224.2,224.2,224.2,1
20120501|2011-12-21 05:30,21,224.05,224.05,224.05,224.05,1
20120501|2011-12-21 06:30,21,224,224,224,224,1
20120501|2011-12-21 07:00,21,222.65,223,222.55,222.55,17
20120501|2011-12-21 07:30,21,222.75,223.85,221.4,223.7,31
20120501|2011-12-21 08:00,21,223.3,223.3,222,222,16
20120501|2011-12-21 08:30,21,221.65,224,221.65,224,6
20120501|2011-12-21 09:00,21,223.55,224,223.55,223.6,14
20120501|2011-12-21 09:30,21,223.75,223.75,222.75,222.75,9
20120501|2011-12-21 10:00,21,222.8,223.1,222.8,223.1,2
20120501|2011-12-21 10:30,21,223.1,223.1,223.1,223.1,1
20120501|2011-12-21 11:00,21,223.75,223.75,222.8,223.15,9
20120501|2011-12-21 11:30,21,223.25,223.5,222.5,222.5,72
20120501|2011-12-21 12:00,21,222.5,222.8,222.5,222.7,9
20120501|2011-12-21 12:30,21,222.45,222.45,222,222,11
20120501|2011-12-22 02:30,22,222,222.25,222,222.25,31
20120501|2011-12-22 03:00,22,221.7,221.7,221.7,221.7,2
20120501|2011-12-22 04:00,22,221.9,221.9,221.5,221.75,13
20120501|2011-12-22 04:30,22,221.5,222.3,221.5,222.3,7
20120501|2011-12-22 05:30,22,222.5,222.8,222.35,222.8,7
20120501|2011-12-22 06:00,22,222.65,222.65,222.65,222.65,1
20120501|2011-12-22 06:30,22,223,225,223,225,9
20120501|2011-12-22 07:00,22,225.8,226,224.55,225.1,32
20120501|2011-12-22 07:30,22,224.75,224.75,222.35,222.85,41
20120501|2011-12-22 08:00,22,223.15,223.9,223.15,223.9,7
20120501|2011-12-22 08:30,22,224,224.15,222.95,223.65,27
20120501|2011-12-22 09:00,22,223.85,223.9,223.5,223.7,44
20120501|2011-12-22 09:30,22,223.75,224,223.2,224,32
20120501|2011-12-22 10:00,22,223.85,224,223.35,223.4,38
20120501|2011-12-22 10:30,22,223.4,223.6,222.85,222.9,27
20120501|2011-12-22 11:00,22,223.1,223.9,223.1,223.9,26
20120501|2011-12-22 11:30,22,223.9,224.45,223.9,224.45,29
20120501|2011-12-22 12:00,22,224,224.25,223.9,224.25,11
20120501|2011-12-22 12:30,22,224.15,224.55,223.8,223.8,18
20120501|2011-12-23 07:30,23,225,225,225,225,6
20120501|2011-12-23 08:00,23,224.5,224.5,223.45,223.45,11
20120501|2011-12-23 08:30,23,223.6,223.6,223.3,223.3,3
20120501|2011-12-23 09:00,23,223.8,223.8,223.8,223.8,1
20120501|2011-12-23 09:30,23,223.6,223.75,222.1,222.1,15
20120501|2011-12-23 10:00,23,222.3,222.3,220.5,220.6,21
20120501|2011-12-23 10:30,23,220.9,221.2,220.5,221.2,22
20120501|2011-12-23 11:00,23,221.3,221.3,220.55,220.55,10
20120501|2011-12-23 11:30,23,220.35,222.25,220.3,221.65,7
20120501|2011-12-23 12:00,23,222.2,222.75,222.2,222.7,38
20120501|2011-12-23 12:30,23,222,222.4,221,221,8
20120501|2011-12-27 06:30,27,221.5,223.5,221.5,223.3,213
20120501|2011-12-27 07:00,27,223.1,223.4,223,223.05,75
20120501|2011-12-27 07:30,27,223.05,223.4,223.05,223.3,31
20120501|2011-12-27 08:00,27,223.3,223.3,223,223.3,30
20120501|2011-12-27 08:30,27,223.4,224.2,223.4,224.15,18
20120501|2011-12-27 09:00,27,224.3,224.4,223.95,223.95,10
20120501|2011-12-27 09:30,27,223.95,223.95,223,223,9
20120501|2011-12-27 10:00,27,223,223.8,223,223.8,14
20120501|2011-12-27 10:30,27,223.8,223.9,223.7,223.7,8
20120501|2011-12-27 11:00,27,223.7,223.85,223.7,223.85,3
20120501|2011-12-27 11:30,27,223.95,224.4,223.95,224.4,15
20120501|2011-12-27 12:00,27,224.3,225.6,224.25,225.6,33
20120501|2011-12-27 12:30,27,225.6,225.65,225.35,225.65,4
20120501|2011-12-28 02:30,28,224.6,225.55,224,225.55,45
20120501|2011-12-28 03:00,28,224.65,224.7,224.65,224.7,4
20120501|2011-12-28 03:30,28,224.9,224.9,224.9,224.9,1
20120501|2011-12-28 04:00,28,224.25,224.65,224.25,224.65,7
20120501|2011-12-28 04:30,28,224.6,224.6,224.4,224.4,5
20120501|2011-12-28 05:00,28,224.4,224.45,224.4,224.45,8
20120501|2011-12-28 05:30,28,225.1,225.1,224.9,224.9,5
20120501|2011-12-28 06:00,28,224.95,224.95,224.95,224.95,1
20120501|2011-12-28 06:30,28,224.6,224.6,224.6,224.6,1
20120501|2011-12-28 07:30,28,225.1,226.8,225.1,225.9,62
20120501|2011-12-28 08:00,28,226.55,231.8,226.5,231.05,200
20120501|2011-12-28 08:30,28,230.55,230.55,228.7,229.05,29
20120501|2011-12-28 09:00,28,229.1,229.1,228.95,228.95,8
20120501|2011-12-28 09:30,28,228.9,230.05,228.9,229.95,47
20120501|2011-12-28 10:00,28,229.95,229.95,228.95,229,26
20120501|2011-12-28 10:30,28,229,229.6,228.8,229.6,38
20120501|2011-12-28 11:00,28,228.9,228.95,228.5,228.95,17
20120501|2011-12-28 12:00,28,228.8,229.25,228.8,229.25,3
20120501|2011-12-28 12:30,28,229.6,229.9,229.55,229.9,15
20120501|2011-12-29 02:30,29,228.7,228.7,227.4,227.4,4
20120501|2011-12-29 03:00,29,227.4,227.4,227.4,227.4,3
20120501|2011-12-29 03:30,29,228,228,228,228,1
20120501|2011-12-29 04:00,29,228,228.05,228,228,5
20120501|2011-12-29 04:30,29,228,228,228,228,1
20120501|2011-12-29 05:00,29,228.35,228.35,228.35,228.35,2
20120501|2011-12-29 06:00,29,228,228.25,228,228.25,2
20120501|2011-12-29 06:30,29,228.1,228.1,227.75,227.75,6
20120501|2011-12-29 07:00,29,228.2,229.5,228.1,229.15,9
20120501|2011-12-29 07:30,29,229.15,229.9,229,229.05,10
20120501|2011-12-29 08:00,29,229.1,229.3,229.1,229.3,3
20120501|2011-12-29 08:30,29,229,229,228.35,228.5,10
20120501|2011-12-29 09:00,29,229,229,228.6,228.6,7
20120501|2011-12-29 09:30,29,229.1,229.1,228.35,228.45,13
20120501|2011-12-29 10:00,29,228.35,228.35,227.65,227.65,2
20120501|2011-12-29 10:30,29,227.6,227.6,227.4,227.4,17
20120501|2011-12-29 11:00,29,227.3,227.3,227.2,227.2,2
20120501|2011-12-29 11:30,29,227.5,227.7,227.5,227.65,5
20120501|2011-12-29 12:00,29,227.25,227.4,227,227.2,49
20120501|2011-12-29 12:30,29,227.05,227.6,227.05,227.6,14
20120501|2011-12-30 02:30,30,227.6,227.6,226.95,226.95,8
20120501|2011-12-30 03:00,30,227.25,227.25,227.25,227.25,2
20120501|2011-12-30 03:30,30,227.3,227.85,227.3,227.85,3
20120501|2011-12-30 04:00,30,227.4,227.75,227.4,227.75,2
20120501|2011-12-30 04:30,30,228.5,228.5,228.5,228.5,1
20120501|2011-12-30 05:00,30,228.25,228.25,228.25,228.25,1
20120501|2011-12-30 05:30,30,227.95,227.95,227.95,227.95,1
20120501|2011-12-30 06:00,30,228.25,228.25,228.25,228.25,1
20120501|2011-12-30 06:30,30,228.65,229,228.65,229,5
20120501|2011-12-30 07:00,30,229.5,229.5,229.05,229.05,9
20120501|2011-12-30 07:30,30,229.35,230,229.15,229.15,13
20120501|2011-12-30 08:00,30,229.2,230.05,229.2,229.65,43
20120501|2011-12-30 08:30,30,228.8,228.95,228.7,228.95,9
20120501|2011-12-30 09:00,30,229.05,229.5,229.05,229.25,11
20120501|2011-12-30 09:30,30,229.4,229.45,229.4,229.45,4
20120501|2011-12-30 10:00,30,229.05,229.4,229.05,229.4,3
20120501|2011-12-30 10:30,30,229.25,229.25,228.8,228.8,3
20120501|2011-12-30 11:00,30,229.05,229.05,228.85,228.95,4
20120501|2011-12-30 11:30,30,229.65,229.65,229.25,229.45,7
20120501|2011-12-30 12:00,30,229.2,230.2,229.15,230.2,34
20120501|2011-12-30 12:30,30,229.8,230,229.05,230,11
20120501|2012-01-03 02:30,3,229.7,229.7,229.15,229.3,8
20120501|2012-01-03 03:30,3,228.85,228.85,228.7,228.75,6
20120501|2012-01-03 04:00,3,228.9,229.1,228.9,229.1,5
20120501|2012-01-03 05:00,3,228.7,230.1,228.7,230.1,13
20120501|2012-01-03 05:30,3,229.4,229.5,229.4,229.5,4
20120501|2012-01-03 06:00,3,229.4,229.4,228.9,228.9,5
20120501|2012-01-03 06:30,3,229.05,229.1,228.8,228.8,10
20120501|2012-01-03 07:00,3,227.95,228.6,225.35,228.05,39
20120501|2012-01-03 07:30,3,228.2,228.6,227.05,227.25,27
20120501|2012-01-03 08:00,3,227.25,227.3,225.6,226.5,61
20120501|2012-01-03 08:30,3,227.05,227.15,226.3,226.5,35
20120501|2012-01-03 09:00,3,226.75,227.3,226,226.05,22
20120501|2012-01-03 09:30,3,226.15,227,225.6,226.8,23
20120501|2012-01-03 10:00,3,227,227.1,226.45,226.6,47
20120501|2012-01-03 10:30,3,226.65,228.15,226.65,227.7,15
20120501|2012-01-03 11:00,3,227.65,230.5,227.65,229.75,43
20120501|2012-01-03 11:30,3,229.55,229.55,228.55,228.55,33
20120501|2012-01-03 12:00,3,227.8,230.2,227.1,230.2,33
20120501|2012-01-03 12:30,3,230,230,228.4,228.4,8
20120501|2012-01-04 04:30,4,228.4,228.5,228.4,228.5,3
20120501|2012-01-04 05:00,4,228.35,229,228.35,229,3
20120501|2012-01-04 05:30,4,228.45,228.45,228.45,228.45,1
20120501|2012-01-04 06:00,4,229,229,229,229,1
20120501|2012-01-04 06:30,4,228.8,228.8,228.35,228.35,7
20120501|2012-01-04 07:00,4,228.7,229.75,228.7,229.05,25
20120501|2012-01-04 07:30,4,229.5,231,229.5,230.1,109
20120501|2012-01-04 08:00,4,230.25,230.6,229.45,230.6,21
20120501|2012-01-04 08:30,4,230.25,231,230.25,231,17
20120501|2012-01-04 09:00,4,231.4,231.5,230.45,230.6,7
20120501|2012-01-04 09:30,4,230.45,230.75,230.15,230.75,14
20120501|2012-01-04 10:00,4,231.25,231.3,230.75,230.8,10
20120501|2012-01-04 10:30,4,230.9,231.35,230.9,230.95,14
20120501|2012-01-04 11:00,4,230.85,231.15,230.7,230.9,20
20120501|2012-01-04 11:30,4,231.05,231.6,231.05,231.6,9
20120501|2012-01-04 12:00,4,231.4,231.65,228.45,228.55,162
20120501|2012-01-04 12:30,4,228,228,227.4,227.4,38
20120501|2012-01-05 02:30,5,227.7,228,227.5,227.5,16
20120501|2012-01-05 03:00,5,227.65,228.2,227.65,228.2,5
20120501|2012-01-05 03:30,5,227.5,227.5,227.05,227.05,2
20120501|2012-01-05 04:00,5,227.35,227.35,227.2,227.2,2
20120501|2012-01-05 04:30,5,227.25,227.25,227.25,227.25,2
20120501|2012-01-05 05:00,5,227.65,227.65,227.65,227.65,1
20120501|2012-01-05 06:00,5,227.75,227.75,227.75,227.75,1
20120501|2012-01-05 06:30,5,227.95,227.95,224.7,224.7,36
20120501|2012-01-05 07:00,5,224.25,226.45,224,226.4,34
20120501|2012-01-05 07:30,5,226.4,226.55,225.15,226.15,48
20120501|2012-01-05 08:00,5,226.15,226.7,225.45,225.7,67
20120501|2012-01-05 08:30,5,225.35,225.35,224.45,225.05,12
20120501|2012-01-05 09:00,5,224.7,226.45,224.7,226.25,48
20120501|2012-01-05 09:30,5,226.45,226.45,225.05,225.2,40
20120501|2012-01-05 10:00,5,225.2,225.2,221.5,222.1,149
20120501|2012-01-05 10:30,5,222.1,222.1,220.5,220.65,45
20120501|2012-01-05 11:00,5,221.15,221.95,221.05,221.9,24
20120501|2012-01-05 11:30,5,221.95,222,221.75,221.95,13
20120501|2012-01-05 12:00,5,221.5,222.9,221.25,222.15,144
20120501|2012-01-05 12:30,5,221.95,222.25,221.05,221.05,78
20120501|2012-01-06 02:30,6,221.7,222.15,221,221.9,41
20120501|2012-01-06 03:00,6,221.75,221.75,221.4,221.4,7
20120501|2012-01-06 03:30,6,221.35,221.65,221.35,221.65,5
20120501|2012-01-06 04:00,6,222,222.3,222,222.3,2
20120501|2012-01-06 04:30,6,221.65,222.05,221.65,222.05,6
20120501|2012-01-06 05:00,6,221.7,222.4,221.6,222.4,9
20120501|2012-01-06 05:30,6,222.35,223.1,222.15,223.1,13
20120501|2012-01-06 06:00,6,222.75,222.75,222.75,222.75,1
20120501|2012-01-06 06:30,6,222.75,223.05,221.95,223,8
20120501|2012-01-06 07:00,6,223.4,223.4,222.05,222.5,8
20120501|2012-01-06 07:30,6,222.75,223,220.35,220.7,38
20120501|2012-01-06 08:00,6,220,221.1,219.85,220.9,21
20120501|2012-01-06 08:30,6,220.8,221,219.55,220,63
20120501|2012-01-06 09:00,6,220.2,220.55,220,220,16
20120501|2012-01-06 09:30,6,219.9,222,219.45,221.65,88
20120501|2012-01-06 10:00,6,221.65,222.1,221.2,221.5,34
20120501|2012-01-06 10:30,6,220.8,221.05,219.95,220.4,15
20120501|2012-01-06 11:00,6,220.55,221,220.35,220.7,32
20120501|2012-01-06 11:30,6,220.45,221.65,220.4,221.65,49
20120501|2012-01-06 12:00,6,221.55,225.1,221.55,224.4,84
20120501|2012-01-06 12:30,6,224.8,225.05,224.55,224.55,29
20120501|2012-01-09 02:30,9,223.2,223.4,223.15,223.25,9
20120501|2012-01-09 03:00,9,222,222,220.8,220.8,17
20120501|2012-01-09 03:30,9,220.95,221.1,220.8,221.1,7
20120501|2012-01-09 04:00,9,221.55,221.55,221.55,221.55,1
20120501|2012-01-09 04:30,9,221.9,221.9,221.6,221.6,3
20120501|2012-01-09 05:00,9,221.2,221.2,221.2,221.2,1
20120501|2012-01-09 05:30,9,221.95,222,221.95,222,13
20120501|2012-01-09 06:00,9,222.1,222.1,222.1,222.1,2
20120501|2012-01-09 06:30,9,222.2,222.2,222.2,222.2,4
20120501|2012-01-09 07:00,9,221.8,222.6,221.75,222.35,21
20120501|2012-01-09 07:30,9,221.8,222.9,221.8,222.9,47
20120501|2012-01-09 08:00,9,222.9,223.5,222.5,223.2,30
20120501|2012-01-09 08:30,9,223.75,223.95,223,223.35,33
20120501|2012-01-09 09:00,9,223.1,225,223.1,225,17
20120501|2012-01-09 09:30,9,224.9,224.9,223.75,224,13
20120501|2012-01-09 10:00,9,224.1,224.15,223.35,223.85,7
20120501|2012-01-09 10:30,9,223.6,224.3,223.6,224.2,16
20120501|2012-01-09 11:00,9,224,227.3,224,226.7,52
20120501|2012-01-09 11:30,9,226.2,226.75,224.5,224.5,66
20120501|2012-01-09 12:00,9,224.8,226,223.9,224.3,38
20120501|2012-01-09 12:30,9,223.45,223.9,223.2,223.8,62
20120501|2012-01-10 02:30,10,224.6,225,224.1,225,14
20120501|2012-01-10 03:00,10,224.6,225.05,224.5,224.9,34
20120501|2012-01-10 03:30,10,225.5,226.6,225.5,226.6,14
20120501|2012-01-10 04:00,10,226.4,226.5,226.4,226.5,5
20120501|2012-01-10 04:30,10,226.6,226.6,225.9,225.9,6
20120501|2012-01-10 05:00,10,225.8,226.2,225.8,226.05,10
20120501|2012-01-10 05:30,10,226.25,226.25,225.9,225.9,15
20120501|2012-01-10 06:00,10,225.7,225.7,225.7,225.7,2
20120501|2012-01-10 06:30,10,226.15,227.1,226.05,227.1,27
20120501|2012-01-10 07:00,10,227.2,227.25,227,227.25,20
20120501|2012-01-10 07:30,10,227.25,227.25,226.35,226.8,46
20120501|2012-01-10 08:00,10,226.35,226.75,226.1,226.1,32
20120501|2012-01-10 08:30,10,226.25,226.65,226,226.5,18
20120501|2012-01-10 09:00,10,227,227.55,227,227.2,53
20120501|2012-01-10 09:30,10,227.1,227.1,226.7,227.05,79
20120501|2012-01-10 10:00,10,227.1,227.5,226.85,227.4,61
20120501|2012-01-10 10:30,10,227.25,227.45,227.2,227.4,5
20120501|2012-01-10 11:00,10,227.5,228.1,227.5,227.9,37
20120501|2012-01-10 11:30,10,227.6,227.9,227.6,227.9,4
20120501|2012-01-10 12:00,10,227.9,228.9,227.9,228.65,90
20120501|2012-01-10 12:30,10,228.75,228.75,228.1,228.1,23
20120501|2012-01-11 02:30,11,227.95,228.8,227.95,228.4,29
20120501|2012-01-11 03:00,11,228.35,229.55,228.35,229.5,42
20120501|2012-01-11 03:30,11,229.55,229.55,229.55,229.55,1
20120501|2012-01-11 04:00,11,229.6,229.95,229.45,229.45,17
20120501|2012-01-11 04:30,11,229.2,229.2,228.9,228.9,3
20120501|2012-01-11 05:00,11,229.15,229.15,228.3,228.3,12
20120501|2012-01-11 05:30,11,228.1,228.1,227.45,227.45,14
20120501|2012-01-11 06:00,11,227.8,227.85,227.5,227.7,11
20120501|2012-01-11 06:30,11,227.55,227.55,227.05,227.5,33
20120501|2012-01-11 07:00,11,227.3,228.65,227.3,228.65,88
20120501|2012-01-11 07:30,11,228.7,233.9,228.55,233.9,534
20120501|2012-01-11 08:00,11,233.9,235.6,233.15,233.3,410
20120501|2012-01-11 08:30,11,233.2,233.3,232.85,233.05,22
20120501|2012-01-11 09:00,11,233.3,233.3,232.5,233.2,67
20120501|2012-01-11 09:30,11,233.25,234.9,233.2,234.45,145
20120501|2012-01-11 10:00,11,234.45,235,234.25,234.6,106
20120501|2012-01-11 10:30,11,234.2,235.4,234.1,234.75,189
20120501|2012-01-11 11:00,11,235,236.3,234.7,235.85,178
20120501|2012-01-11 11:30,11,236,236.7,235.25,236,39
20120501|2012-01-11 12:00,11,235.75,237.9,235.3,237.4,239
20120501|2012-01-11 12:30,11,237.45,237.45,236.5,236.5,55
20120501|2012-01-12 02:30,12,236.05,237.2,235.95,237.2,169
20120501|2012-01-12 03:00,12,237.15,238.2,236.9,238.2,115
20120501|2012-01-12 03:30,12,238.05,238.5,237.95,238.5,13
20120501|2012-01-12 04:00,12,238.5,239.3,238.3,238.3,141
20120501|2012-01-12 04:30,12,238.25,238.3,237.9,238.25,54
20120501|2012-01-12 05:00,12,238.25,238.25,237.9,237.95,11
20120501|2012-01-12 05:30,12,237.9,238,237.75,237.95,38
20120501|2012-01-12 06:00,12,238.25,239.25,238.25,239.25,67
20120501|2012-01-12 06:30,12,239,239,238.05,238.05,44
20120501|2012-01-12 07:00,12,238.15,239.3,237.7,238.5,120
20120501|2012-01-12 07:30,12,238.55,241.1,238,240.35,326
20120501|2012-01-12 08:00,12,240.25,241.1,239,239.45,82
20120501|2012-01-12 08:30,12,239.1,239.5,237.85,237.85,31
20120501|2012-01-12 09:00,12,238.5,239.3,238,238.5,50
20120501|2012-01-12 09:30,12,238.8,238.9,234.6,236.15,182
20120501|2012-01-12 10:00,12,236.3,237.45,236.2,237.25,56
20120501|2012-01-12 10:30,12,237.5,237.8,236.65,237.2,50
20120501|2012-01-12 11:00,12,237.2,237.35,236,236.3,32
20120501|2012-01-12 11:30,12,236.2,237.15,236.15,236.35,53
20120501|2012-01-12 12:00,12,236.45,237.05,236,236.75,88
20120501|2012-01-12 12:30,12,236.75,236.9,236.6,236.6,22
20120501|2012-01-13 02:30,13,236.6,237.7,236.6,237.7,29
20120501|2012-01-13 03:00,13,237.65,238.45,237.65,238,65
20120501|2012-01-13 03:30,13,238.1,238.7,238.1,238.7,60
20120501|2012-01-13 04:00,13,238.7,238.9,238.45,238.45,53
20120501|2012-01-13 04:30,13,238.65,238.8,238.6,238.8,34
20120501|2012-01-13 05:00,13,238.8,239,237.8,237.8,75
20120501|2012-01-13 05:30,13,237,237.3,236.7,237.25,47
20120501|2012-01-13 06:00,13,236.7,237.35,236.65,237.05,26
20120501|2012-01-13 06:30,13,237.25,237.9,237.05,237.4,15
20120501|2012-01-13 07:00,13,236.85,238,236.7,237.65,111
20120501|2012-01-13 07:30,13,238.1,238.35,235.9,235.9,97
20120501|2012-01-13 08:00,13,235.85,237.2,235.85,236.4,32
20120501|2012-01-13 08:30,13,236.5,236.5,233.9,234.85,87
20120501|2012-01-13 09:00,13,234.6,234.6,229.1,230.2,252
20120501|2012-01-13 09:30,13,230.1,231.95,229.95,230.95,45
20120501|2012-01-13 10:00,13,231.5,231.65,230.1,230.1,13
20120501|2012-01-13 10:30,13,230.45,230.45,229.5,230.45,44
20120501|2012-01-13 11:00,13,230.4,230.4,228.2,228.3,77
20120501|2012-01-13 11:30,13,228.3,228.5,227.5,228.5,66
20120501|2012-01-13 12:00,13,228.6,229.35,227.9,228.05,48
20120501|2012-01-13 12:30,13,228.3,228.3,227.45,227.6,30
20120501|2012-01-17 02:30,17,231.1,231.1,228.85,229.9,42
20120501|2012-01-17 03:00,17,230.7,231,230.3,230.55,35
20120501|2012-01-17 03:30,17,230.5,231.1,230.45,231.1,8
20120501|2012-01-17 04:00,17,231.1,231.1,230.5,230.5,12
20120501|2012-01-17 04:30,17,230.4,230.6,230.4,230.5,18
20120501|2012-01-17 05:00,17,230.5,231.2,230.5,231.2,11
20120501|2012-01-17 05:30,17,231.2,231.2,230.9,230.9,24
20120501|2012-01-17 06:00,17,231.55,231.6,231.55,231.6,6
20120501|2012-01-17 06:30,17,230.55,231.7,230.55,231.7,18
20120501|2012-01-17 07:00,17,231.7,231.7,230.75,231,22
20120501|2012-01-17 07:30,17,231.35,231.4,229.5,229.5,26
20120501|2012-01-17 08:00,17,229.25,229.25,226.3,227.5,147
20120501|2012-01-17 08:30,17,227.5,228.55,227.5,227.5,42
20120501|2012-01-17 09:00,17,226.7,227,226.1,226.75,31
20120501|2012-01-17 09:30,17,226.75,226.75,224.05,225,197
20120501|2012-01-17 10:00,17,225.35,227,225.35,226.45,256
20120501|2012-01-17 10:30,17,226.5,227.3,225.65,227.3,256
20120501|2012-01-17 11:00,17,227.3,228,226.8,227.05,186
20120501|2012-01-17 11:30,17,227.05,228.1,226.95,228,305
20120501|2012-01-17 12:00,17,228,229.5,227.45,228.25,314
20120501|2012-01-17 12:30,17,228.1,230.45,227.7,229.7,423
20120501|2012-01-18 02:30,18,228.2,228.95,228,228.7,57
20120501|2012-01-18 03:00,18,229.1,229.1,228.9,228.9,3
20120501|2012-01-18 03:30,18,228.35,228.45,227.85,228.45,14
20120501|2012-01-18 04:00,18,228.6,228.6,228.55,228.55,4
20120501|2012-01-18 04:30,18,228.8,228.9,228.8,228.9,2
20120501|2012-01-18 05:00,18,229.5,229.5,228.45,228.45,4
20120501|2012-01-18 05:30,18,228.45,228.6,228.45,228.6,10
20120501|2012-01-18 06:00,18,228.6,228.6,226.75,227,23
20120501|2012-01-18 06:30,18,227.7,228.4,227.7,228.2,16
20120501|2012-01-18 07:00,18,228.5,228.8,227.8,228,36
20120501|2012-01-18 07:30,18,228.3,228.3,225.9,226.65,102
20120501|2012-01-18 08:00,18,225.9,226.5,225.25,226.1,50
20120501|2012-01-18 08:30,18,225.7,228.4,225.7,228.4,39
20120501|2012-01-18 09:00,18,228.4,229.85,228.4,229.5,44
20120501|2012-01-18 09:30,18,228.85,228.95,227.6,227.7,29
20120501|2012-01-18 10:00,18,228.2,228.25,227.1,227.1,11
20120501|2012-01-18 10:30,18,227.5,228.35,227.3,227.8,28
20120501|2012-01-18 11:00,18,227.95,228.5,227.5,228.5,11
20120501|2012-01-18 11:30,18,228.5,228.5,227.7,227.9,12
20120501|2012-01-18 12:00,18,227.9,228.1,227.1,227.85,20
20120501|2012-01-18 12:30,18,227.1,227.4,226.7,226.7,34
20120501|2012-01-19 02:30,19,227.7,227.7,227.15,227.55,31
20120501|2012-01-19 03:00,19,227.7,227.75,227.4,227.4,11
20120501|2012-01-19 03:30,19,227.35,227.85,227.3,227.45,27
20120501|2012-01-19 04:00,19,227.4,228.3,227.4,228.3,4
20120501|2012-01-19 04:30,19,228.3,228.5,228.1,228.5,21
20120501|2012-01-19 05:00,19,228.5,229.2,228.5,228.9,130
20120501|2012-01-19 05:30,19,228.9,229.45,228.9,228.9,30
20120501|2012-01-19 06:00,19,228.85,229,228.65,229,24
20120501|2012-01-19 06:30,19,229.45,229.5,229.15,229.5,17
20120501|2012-01-19 07:00,19,229.7,230.8,229.65,229.85,215
20120501|2012-01-19 07:30,19,229.85,230,226.45,228,276
20120501|2012-01-19 08:00,19,228.4,229,228,229,76
20120501|2012-01-19 08:30,19,228.6,228.85,227.95,228.75,35
20120501|2012-01-19 09:00,19,228.65,228.65,227.6,227.7,175
20120501|2012-01-19 09:30,19,227.8,228.2,227,227.05,63
20120501|2012-01-19 10:00,19,227,228,227,227.9,88
20120501|2012-01-19 10:30,19,227.95,228,227.8,227.8,95
20120501|2012-01-19 11:00,19,228.1,228.1,227.8,228.05,8
20120501|2012-01-19 11:30,19,227.95,228.85,227.95,228.85,26
20120501|2012-01-19 12:00,19,228.85,229.7,228.5,229.7,61
20120501|2012-01-19 12:30,19,229.55,229.6,228.9,229.05,23
20120501|2012-01-20 02:30,20,228.8,228.8,228.45,228.55,13
20120501|2012-01-20 03:00,20,228.6,229.55,228.6,228.8,15
20120501|2012-01-20 03:30,20,228.5,228.5,228.3,228.3,7
20120501|2012-01-20 04:00,20,228.05,228.95,228.05,228.95,5
20120501|2012-01-20 05:00,20,228.85,228.85,228.8,228.85,6
20120501|2012-01-20 05:30,20,228.8,229.05,228.8,229.05,5
20120501|2012-01-20 06:00,20,228.55,228.75,228.5,228.5,21
20120501|2012-01-20 06:30,20,228.7,229.2,228.5,229.15,46
20120501|2012-01-20 07:00,20,229.8,229.8,229.35,229.65,11
20120501|2012-01-20 07:30,20,229.65,230.3,229.2,229.7,134
20120501|2012-01-20 08:00,20,229.35,230.4,229.35,229.4,35
20120501|2012-01-20 08:30,20,229.35,229.35,228.25,228.25,65
20120501|2012-01-20 09:00,20,228.5,231.55,228.45,231.25,113
20120501|2012-01-20 09:30,20,231.25,231.25,228.15,228.7,100
20120501|2012-01-20 10:00,20,228.65,229.5,228.05,228.75,145
20120501|2012-01-20 10:30,20,228.75,230,228.75,229.95,19
20120501|2012-01-20 11:00,20,230.4,230.45,229.7,229.75,7
20120501|2012-01-20 11:30,20,229.6,229.6,229.1,229.35,16
20120501|2012-01-20 12:00,20,229.35,229.45,228.2,228.25,151
20120501|2012-01-20 12:30,20,228.6,228.6,227.2,227.9,40
20120501|2012-01-23 02:30,23,227,227.25,226,226.9,24
20120501|2012-01-23 03:00,23,227.15,227.8,227.15,227.8,33
20120501|2012-01-23 03:30,23,227.65,227.65,227.25,227.25,6
20120501|2012-01-23 04:00,23,227.25,227.25,226.95,226.95,9
20120501|2012-01-23 04:30,23,227.25,228,227.25,228,16
20120501|2012-01-23 05:00,23,227.9,227.9,227.65,227.65,5
20120501|2012-01-23 05:30,23,227.95,228,227.95,228,2
20120501|2012-01-23 06:00,23,227.8,227.85,227.1,227.1,17
20120501|2012-01-23 06:30,23,227.35,227.8,227.35,227.8,11
20120501|2012-01-23 07:00,23,227.45,227.45,225.45,226.95,33
20120501|2012-01-23 07:30,23,227.2,227.25,225.4,225.55,121
20120501|2012-01-23 08:00,23,225.45,225.55,224.55,224.75,99
20120501|2012-01-23 08:30,23,224.85,224.85,222.5,222.9,283
20120501|2012-01-23 09:00,23,222.85,222.95,220.9,221.65,334
20120501|2012-01-23 09:30,23,221.65,222.3,221.4,222,160
20120501|2012-01-23 10:00,23,222.15,222.5,221.95,222.3,54
20120501|2012-01-23 10:30,23,222.35,222.5,221.8,221.8,77
20120501|2012-01-23 11:00,23,221.85,221.95,221.6,221.7,77
20120501|2012-01-23 11:30,23,221.6,222.5,221.5,222.4,47
20120501|2012-01-23 12:00,23,222.35,222.5,221.95,222.5,11
20120501|2012-01-23 12:30,23,222.5,223.75,222.5,222.7,43
20120501|2012-01-24 02:30,24,222.65,223,222.3,222.7,48
20120501|2012-01-24 03:00,24,223,223.8,223,223.5,49
20120501|2012-01-24 03:30,24,223.3,223.3,222.45,222.45,14
20120501|2012-01-24 04:00,24,222.85,222.85,222.75,222.75,3
20120501|2012-01-24 04:30,24,222.6,222.6,222.25,222.55,27
20120501|2012-01-24 05:00,24,222.6,222.6,222,222.1,29
20120501|2012-01-24 05:30,24,222,222,221.45,221.65,27
20120501|2012-01-24 06:00,24,221.5,221.95,221.5,221.95,4
20120501|2012-01-24 06:30,24,222.2,222.2,221.25,221.25,43
20120501|2012-01-24 07:00,24,221.3,221.9,220.7,221.25,103
20120501|2012-01-24 07:30,24,221.35,222,220.95,221.7,79
20120501|2012-01-24 08:00,24,221.6,221.7,221.35,221.6,21
20120501|2012-01-24 08:30,24,221.9,221.9,220.7,221.3,117
20120501|2012-01-24 09:00,24,220.95,222.3,220.65,222.15,65
20120501|2012-01-24 09:30,24,222.2,223.6,222.2,223.1,107
20120501|2012-01-24 10:00,24,223.1,223.9,223,223.45,94
20120501|2012-01-24 10:30,24,223.4,224.25,223.4,223.5,75
20120501|2012-01-24 11:00,24,223.85,223.85,223.15,223.5,19
20120501|2012-01-24 11:30,24,223.4,223.5,223.3,223.3,12
20120501|2012-01-24 12:00,24,223.3,223.6,223,223.6,134
20120501|2012-01-24 12:30,24,223.6,223.6,222.55,223.1,10
20120501|2012-01-25 02:30,25,223,224,223,223.8,14
20120501|2012-01-25 03:00,25,223.9,223.9,223.9,223.9,8
20120501|2012-01-25 03:30,25,223.5,223.5,223,223,33
20120501|2012-01-25 04:00,25,222.95,223.35,222.95,223.35,13
20120501|2012-01-25 04:30,25,223.1,223.1,222.95,222.95,3
20120501|2012-01-25 05:00,25,222.7,222.7,222.3,222.5,6
20120501|2012-01-25 05:30,25,222.3,222.4,222,222.4,30
20120501|2012-01-25 06:00,25,222.65,222.85,222.1,222.1,9
20120501|2012-01-25 06:30,25,222.2,222.9,222,222.55,36
20120501|2012-01-25 07:00,25,222.35,223.5,222.35,223.1,13
20120501|2012-01-25 07:30,25,223.25,223.25,222.5,222.75,9
20120501|2012-01-25 08:00,25,223.85,224.85,223.5,223.8,42
20120501|2012-01-25 08:30,25,223.6,223.6,222.95,223.1,17
20120501|2012-01-25 09:00,25,222.85,223.55,222.8,222.8,18
20120501|2012-01-25 09:30,25,223,223,221.35,222.05,146
20120501|2012-01-25 10:00,25,222,222.3,220.6,221.25,126
20120501|2012-01-25 10:30,25,220.9,221.8,220.8,221.8,41
20120501|2012-01-25 11:00,25,221.6,221.6,220.75,220.95,25
20120501|2012-01-25 11:30,25,221,221.35,220.7,220.7,47
20120501|2012-01-25 12:00,25,220.9,221.25,220.05,220.2,158
20120501|2012-01-25 12:30,25,220.05,220.45,219.75,220.45,201
20120501|2012-01-26 02:30,26,221,222,221,221.8,36
20120501|2012-01-26 03:00,26,222,222.1,222,222.1,12
20120501|2012-01-26 03:30,26,221.85,221.95,221.7,221.7,13
20120501|2012-01-26 04:00,26,221.6,221.65,221,221.4,73
20120501|2012-01-26 04:30,26,221.4,221.65,220.5,220.5,34
20120501|2012-01-26 05:00,26,220.9,221,220.9,221,10
20120501|2012-01-26 05:30,26,221,221,221,221,1
20120501|2012-01-26 06:30,26,221.2,221.45,221.1,221.15,27
20120501|2012-01-26 07:00,26,221.1,222.3,221.1,221.15,58
20120501|2012-01-26 07:30,26,221.3,222.1,221.3,221.55,32
20120501|2012-01-26 08:00,26,221.65,221.8,221.4,221.65,44
20120501|2012-01-26 08:30,26,221.55,221.55,220.5,221.5,118
20120501|2012-01-26 09:00,26,221.45,224.1,220.9,220.9,303
20120501|2012-01-26 09:30,26,220.5,221.8,220.3,221.75,76
20120501|2012-01-26 10:00,26,221.65,221.75,220.8,220.8,43
20120501|2012-01-26 10:30,26,220.85,221.35,220.15,221,104
20120501|2012-01-26 11:00,26,220.9,221,220.55,220.55,84
20120501|2012-01-26 11:30,26,220.7,220.7,220.4,220.5,19
20120501|2012-01-26 12:00,26,220.5,222.85,220.5,222.5,104
20120501|2012-01-26 12:30,26,222.4,222.95,222.4,222.85,59
20120501|2012-01-27 02:30,27,222.75,222.75,222.2,222.75,16
20120501|2012-01-27 03:00,27,222.65,222.65,222.6,222.65,10
20120501|2012-01-27 04:00,27,222.2,222.3,221.9,221.9,7
20120501|2012-01-27 04:30,27,221.95,221.95,221.8,221.8,7
20120501|2012-01-27 05:00,27,221.9,221.9,221.9,221.9,1
20120501|2012-01-27 05:30,27,221.8,221.8,221.45,221.45,7
20120501|2012-01-27 06:00,27,221.35,221.4,221.35,221.4,10
20120501|2012-01-27 06:30,27,221.1,221.85,221,221.6,16
20120501|2012-01-27 07:00,27,221.85,221.9,221.25,221.4,10
20120501|2012-01-27 07:30,27,221.05,221.7,220.7,221,27
20120501|2012-01-27 08:00,27,220.85,221,220.25,220.35,48
20120501|2012-01-27 08:30,27,221,222,220.95,221.45,34
20120501|2012-01-27 09:00,27,221.05,221.05,220.65,220.75,8
20120501|2012-01-27 09:30,27,221,221.05,220.6,221.05,18
20120501|2012-01-27 10:00,27,221.05,222.7,221.05,221.8,52
20120501|2012-01-27 10:30,27,221.45,222,221.1,222,32
20120501|2012-01-27 11:00,27,221.8,221.8,221.2,221.8,35
20120501|2012-01-27 11:30,27,221.45,221.45,220.15,220.15,324
20120501|2012-01-27 12:00,27,220.6,220.75,219.85,220,82
20120501|2012-01-27 12:30,27,220.15,220.75,219.75,220,117
20120501|2012-01-30 02:30,30,219,219.25,218.8,218.9,149
20120501|2012-01-30 03:00,30,218.9,218.9,218,218.15,157
20120501|2012-01-30 03:30,30,218.15,218.15,217.9,218.1,69
20120501|2012-01-30 04:00,30,218.1,218.7,218.1,218.7,23
20120501|2012-01-30 04:30,30,218.45,218.75,218.3,218.75,8
20120501|2012-01-30 05:30,30,218.25,218.45,218.25,218.45,15
20120501|2012-01-30 06:00,30,218.45,218.45,218.45,218.45,1
20120501|2012-01-30 06:30,30,218.75,218.95,218.55,218.55,15
20120501|2012-01-30 07:00,30,218.55,218.95,218.2,218.5,71
20120501|2012-01-30 07:30,30,218.4,218.45,218.1,218.35,31
20120501|2012-01-30 08:00,30,218.5,220.15,218.25,219.2,115
20120501|2012-01-30 08:30,30,218.8,219.3,218.5,218.75,34
20120501|2012-01-30 09:00,30,218.75,218.75,218.1,218.55,125
20120501|2012-01-30 09:30,30,218.4,219.15,218.4,218.75,28
20120501|2012-01-30 10:00,30,219.3,219.4,218.35,218.65,33
20120501|2012-01-30 10:30,30,218.55,218.8,218.2,218.6,42
20120501|2012-01-30 11:00,30,218.6,218.65,218.25,218.35,28
20120501|2012-01-30 11:30,30,218.3,218.55,218.25,218.55,33
20120501|2012-01-30 12:00,30,218.4,219.75,218.4,219.4,110
20120501|2012-01-30 12:30,30,219.25,219.75,219,219.7,83
20120501|2012-01-31 02:30,31,219.7,220.45,219.5,220.25,100
20120501|2012-01-31 03:00,31,220.25,220.25,220.1,220.15,108
20120501|2012-01-31 03:30,31,220.3,220.65,220.3,220.5,42
20120501|2012-01-31 04:00,31,220.5,220.6,220.3,220.4,17
20120501|2012-01-31 04:30,31,220.2,220.7,220.2,220.7,11
20120501|2012-01-31 05:00,31,220.7,220.75,220.7,220.75,3
20120501|2012-01-31 05:30,31,220.7,221.1,220.7,220.85,33
20120501|2012-01-31 06:00,31,220.75,221,220.7,220.7,19
20120501|2012-01-31 06:30,31,220.9,220.9,220.35,220.35,32
20120501|2012-01-31 07:00,31,220.85,221.35,220.1,220.45,71
20120501|2012-01-31 07:30,31,220.3,220.45,219.65,220.45,137
20120501|2012-01-31 08:00,31,220.4,222,220.1,221.25,100
20120501|2012-01-31 08:30,31,221.75,222.1,220.55,221.15,83
20120501|2012-01-31 09:00,31,220.65,221.2,220.6,220.6,102
20120501|2012-01-31 09:30,31,220.4,220.4,219.05,219.6,102
20120501|2012-01-31 10:00,31,220,220,217.2,217.65,432
20120501|2012-01-31 10:30,31,217.45,217.45,216.15,216.35,250
20120501|2012-01-31 11:00,31,216.5,216.8,216,216.25,69
20120501|2012-01-31 11:30,31,216.45,216.9,216.45,216.7,27
20120501|2012-01-31 12:00,31,216.95,218.35,216.95,218.05,96
20120501|2012-01-31 12:30,31,218,218,217.5,217.55,41
20120501|2012-02-01 02:30,1,218,218,217.45,217.7,37
20120501|2012-02-01 03:00,1,217.7,217.85,217.3,217.3,38
20120501|2012-02-01 03:30,1,217.25,217.4,217,217.2,31
20120501|2012-02-01 04:00,1,217.3,217.3,216.95,216.95,7
20120501|2012-02-01 04:30,1,216.7,216.85,216.7,216.85,21
20120501|2012-02-01 05:00,1,216.8,216.8,216.65,216.75,11
20120501|2012-02-01 05:30,1,216.75,216.9,216.75,216.85,11
20120501|2012-02-01 06:00,1,216.9,216.9,216.35,216.75,63
20120501|2012-02-01 06:30,1,216.75,216.8,216.35,216.4,28
20120501|2012-02-01 07:00,1,216.35,216.8,216.15,216.45,278
20120501|2012-02-01 07:30,1,216.6,217.45,216.5,216.95,139
20120501|2012-02-01 08:00,1,216.95,217.1,216.5,217.1,80
20120501|2012-02-01 08:30,1,217.15,218.1,216.85,217.25,171
20120501|2012-02-01 09:00,1,217.1,218.8,216.95,217.4,125
20120501|2012-02-01 09:30,1,217.4,217.7,216.9,217.05,40
20120501|2012-02-01 10:00,1,217.2,217.3,216.95,217,83
20120501|2012-02-01 10:30,1,217,217.3,216.95,217.05,68
20120501|2012-02-01 11:00,1,217,217.25,216.6,217,83
20120501|2012-02-01 11:30,1,216.9,217.1,216.7,217,64
20120501|2012-02-01 12:00,1,217.05,217.3,216.7,217.05,67
20120501|2012-02-01 12:30,1,217.15,217.15,216.65,216.65,48
20120501|2012-02-02 02:30,2,217,217.3,216.7,216.9,117
20120501|2012-02-02 03:00,2,216.8,216.9,216.5,216.5,40
20120501|2012-02-02 03:30,2,216.6,216.8,216.45,216.8,9
20120501|2012-02-02 04:00,2,216.7,216.85,216.5,216.6,16
20120501|2012-02-02 04:30,2,217.05,217.05,216.3,216.3,47
20120501|2012-02-02 05:00,2,216.3,216.7,216.3,216.7,3
20120501|2012-02-02 05:30,2,216.8,217,216.75,217,7
20120501|2012-02-02 06:00,2,217.1,217.1,216.3,216.45,27
20120501|2012-02-02 06:30,2,216.3,217.6,216.25,217.5,156
20120501|2012-02-02 07:00,2,217.45,217.95,216.4,216.4,190
20120501|2012-02-02 07:30,2,216.5,217,216.5,216.7,104
20120501|2012-02-02 08:00,2,216.7,216.85,216.45,216.5,50
20120501|2012-02-02 08:30,2,216.75,217,216.3,217,37
20120501|2012-02-02 09:00,2,217,217.4,216.55,216.55,47
20120501|2012-02-02 09:30,2,216.6,216.6,216,216.5,87
20120501|2012-02-02 10:00,2,216.3,216.35,216,216.15,53
20120501|2012-02-02 10:30,2,216.1,216.35,216.05,216.1,62
20120501|2012-02-02 11:00,2,216.05,216.3,213.85,214.9,628
20120501|2012-02-02 11:30,2,215,215.8,214.6,215.8,125
20120501|2012-02-02 12:00,2,215.9,218.9,215.9,218.6,426
20120501|2012-02-02 12:30,2,218.7,219,218.45,218.75,125
20120501|2012-02-03 02:30,3,219.1,219.35,218.75,218.85,155
20120501|2012-02-03 03:00,3,218.75,218.95,218.6,218.8,43
20120501|2012-02-03 03:30,3,219,219.3,219,219.1,9
20120501|2012-02-03 04:00,3,218.9,219.45,218.8,219.45,14
20120501|2012-02-03 04:30,3,219.45,219.95,219.45,219.85,52
20120501|2012-02-03 05:00,3,219.95,220.15,219.55,219.75,75
20120501|2012-02-03 05:30,3,219.75,219.75,219.4,219.45,48
20120501|2012-02-03 06:00,3,219.25,219.35,219.25,219.35,8
20120501|2012-02-03 06:30,3,219.4,219.4,218.9,218.9,50
20120501|2012-02-03 07:00,3,218.9,219.3,218.8,219.05,105
20120501|2012-02-03 07:30,3,219.3,221.65,219.3,221.5,262
20120501|2012-02-03 08:00,3,221.45,221.75,220.1,220.5,102
20120501|2012-02-03 08:30,3,220.5,220.6,219.2,219.8,104
20120501|2012-02-03 09:00,3,219.9,220.35,219.55,220.25,95
20120501|2012-02-03 09:30,3,220.15,220.45,219.8,219.8,176
20120501|2012-02-03 10:00,3,219.95,220,219.55,219.55,66
20120501|2012-02-03 10:30,3,219.5,219.85,217.95,218.8,220
20120501|2012-02-03 11:00,3,218.85,219.5,218.75,219.25,36
20120501|2012-02-03 11:30,3,219.25,219.4,218.85,219,61
20120501|2012-02-03 12:00,3,219,219.75,218.85,218.85,95
20120501|2012-02-03 12:30,3,218.75,218.8,217.45,217.75,135
20120501|2012-02-06 02:30,6,218.45,218.45,216.6,217.2,65
20120501|2012-02-06 03:00,6,217.35,217.35,216.5,216.65,17
20120501|2012-02-06 03:30,6,216.8,217,216.75,216.9,15
20120501|2012-02-06 04:00,6,216.7,217.8,216.7,217.8,11
20120501|2012-02-06 04:30,6,217.7,218,217.6,217.6,11
20120501|2012-02-06 05:00,6,217.8,217.85,217.65,217.85,28
20120501|2012-02-06 05:30,6,218.15,218.2,216.1,217,45
20120501|2012-02-06 06:00,6,217.2,217.8,217.2,217.8,11
20120501|2012-02-06 06:30,6,217.85,218.55,217.85,218.5,67
20120501|2012-02-06 07:00,6,218.45,218.5,217.05,217.8,76
20120501|2012-02-06 07:30,6,217.8,218.25,217.1,218.15,131
20120501|2012-02-06 08:00,6,218.1,218.3,217.75,218.05,41
20120501|2012-02-06 08:30,6,218,219,217.95,218.5,91
20120501|2012-02-06 09:00,6,218.95,219.4,218.55,219,106
20120501|2012-02-06 09:30,6,219,219.3,218.3,218.4,69
20120501|2012-02-06 10:00,6,218.5,219.55,218.4,219.35,127
20120501|2012-02-06 10:30,6,219.25,219.7,218.85,219.3,63
20120501|2012-02-06 11:00,6,219.5,219.5,218.65,219.25,53
20120501|2012-02-06 11:30,6,219.15,220.4,218.9,220.4,326
20120501|2012-02-06 12:00,6,220.5,221.75,219.9,221.55,433
20120501|2012-02-06 12:30,6,221.5,222.6,221.3,222.45,510
20120501|2012-02-07 02:30,7,222.5,222.5,221.7,221.7,55
20120501|2012-02-07 03:00,7,221.65,221.75,220.95,221.1,62
20120501|2012-02-07 03:30,7,221.35,221.4,221.2,221.2,17
20120501|2012-02-07 04:00,7,221.25,221.25,221,221,4
20120501|2012-02-07 04:30,7,221,222,221,221.85,42
20120501|2012-02-07 05:00,7,221.85,221.85,221.05,221.3,20
20120501|2012-02-07 05:30,7,221.3,221.45,221.05,221.45,15
20120501|2012-02-07 06:00,7,221.3,221.3,220.75,221.05,23
20120501|2012-02-07 06:30,7,220.95,221.15,220.85,220.85,38
20120501|2012-02-07 07:00,7,220.85,222.45,220.25,222.45,217
20120501|2012-02-07 07:30,7,222.35,222.9,221.5,221.9,170
20120501|2012-02-07 08:00,7,221.65,221.65,219.4,220.25,120
20120501|2012-02-07 08:30,7,220.45,220.75,218.7,219.25,150
20120501|2012-02-07 09:00,7,219.55,222.2,219.55,222.2,125
20120501|2012-02-07 09:30,7,222.15,225,221.85,224.2,643
20120501|2012-02-07 10:00,7,224.35,224.5,223.7,224,169
20120501|2012-02-07 10:30,7,223.9,224.3,223.75,223.75,70
20120501|2012-02-07 11:00,7,223.7,224.05,223.65,224.05,98
20120501|2012-02-07 11:30,7,224.1,224.15,223.7,223.75,20
20120501|2012-02-07 12:00,7,223.75,224,223.2,223.7,343
20120501|2012-02-07 12:30,7,223.15,223.15,222.1,222.5,77
20120501|2012-02-08 02:30,8,223,223.25,222.8,223.25,38
20120501|2012-02-08 03:00,8,223.4,224.05,223.4,224,39
20120501|2012-02-08 03:30,8,223.85,224.1,223.7,224,22
20120501|2012-02-08 04:00,8,223.5,223.85,223.15,223.15,31
20120501|2012-02-08 04:30,8,223.25,223.25,223.15,223.15,12
20120501|2012-02-08 05:00,8,223.05,223.25,223.05,223.25,7
20120501|2012-02-08 05:30,8,223.25,223.35,223.25,223.25,5
20120501|2012-02-08 06:00,8,223.25,223.35,223.25,223.3,31
20120501|2012-02-08 06:30,8,223.2,223.4,223.1,223.4,28
20120501|2012-02-08 07:00,8,223.45,224.5,222.8,224.5,256
20120501|2012-02-08 07:30,8,224.45,225,224.2,224.2,275
20120501|2012-02-08 08:00,8,224,224.2,223,223.2,90
20120501|2012-02-08 08:30,8,223.3,223.45,222.5,223.35,56
20120501|2012-02-08 09:00,8,223.45,224.5,223.4,223.4,99
20120501|2012-02-08 09:30,8,223.35,223.45,221.75,222.7,162
20120501|2012-02-08 10:00,8,223,223,221.7,222.6,191
20120501|2012-02-08 10:30,8,222.75,223.1,222.6,222.65,103
20120501|2012-02-08 11:00,8,222.65,223.2,222.6,223.1,45
20120501|2012-02-08 11:30,8,223.15,223.5,222.7,222.75,113
20120501|2012-02-08 12:00,8,222.8,222.9,222.4,222.7,174
20120501|2012-02-08 12:30,8,222.55,223.75,222.55,223.35,252
20120501|2012-02-09 02:30,9,223.1,223.5,223.1,223.25,50
20120501|2012-02-09 03:00,9,223.5,224,223.5,223.9,30
20120501|2012-02-09 03:30,9,224,224.35,224,224.25,15
20120501|2012-02-09 04:00,9,224.1,224.2,224,224.2,6
20120501|2012-02-09 04:30,9,224.15,224.15,224,224,18
20120501|2012-02-09 05:00,9,224.1,224.1,224,224,23
20120501|2012-02-09 05:30,9,224.05,224.05,223.45,223.5,16
20120501|2012-02-09 06:00,9,223.1,223.35,222.5,222.6,42
20120501|2012-02-09 06:30,9,222.6,223.15,222.55,222.85,27
20120501|2012-02-09 07:00,9,223.3,223.85,222.9,222.9,114
20120501|2012-02-09 07:30,9,223.2,223.4,222.3,223,125
20120501|2012-02-09 08:00,9,222.85,224.2,222.4,224,360
20120501|2012-02-09 08:30,9,223.8,224.05,222.95,223.9,132
20120501|2012-02-09 09:00,9,224.2,224.6,222.5,222.8,137
20120501|2012-02-09 09:30,9,222.6,223.5,222.55,223.5,83
20120501|2012-02-09 10:00,9,223.6,223.9,222.9,223,100
20120501|2012-02-09 10:30,9,222.75,223.3,222.7,223.2,57
20120501|2012-02-09 11:00,9,223.1,223.25,222.7,222.9,60
20120501|2012-02-09 11:30,9,222.9,223.1,217.3,219.1,523
20120501|2012-02-09 12:00,9,219.05,219.05,217.05,218.2,637
20120501|2012-02-09 12:30,9,218.25,218.4,217.45,217.55,146
20120501|2012-02-10 02:30,10,218,219.25,217.8,219.05,71
20120501|2012-02-10 03:00,10,219.25,219.8,219.25,219.55,42
20120501|2012-02-10 03:30,10,219.75,220.05,219.75,220.05,28
20120501|2012-02-10 04:00,10,219.9,220.25,219.5,220.25,58
20120501|2012-02-10 04:30,10,220,220.05,219.45,219.55,38
20120501|2012-02-10 05:00,10,219.45,220.1,219.3,219.8,65
20120501|2012-02-10 05:30,10,219.3,219.45,219,219,39
20120501|2012-02-10 06:00,10,219.15,219.2,218,218.35,88
20120501|2012-02-10 06:30,10,218.4,218.5,217.55,217.6,171
20120501|2012-02-10 07:00,10,217.75,218,217,217.3,194
20120501|2012-02-10 07:30,10,217.55,217.8,217.15,217.45,89
20120501|2012-02-10 08:00,10,217.35,217.55,217,217.2,153
20120501|2012-02-10 08:30,10,217.15,218.5,216.95,218,121
20120501|2012-02-10 09:00,10,217.8,219,217.7,218.45,111
20120501|2012-02-10 09:30,10,218.55,219.5,218.25,218.6,99
20120501|2012-02-10 10:00,10,218.25,219,217.75,218.85,230
20120501|2012-02-10 10:30,10,218.9,218.9,217.95,218.2,81
20120501|2012-02-10 11:00,10,218.05,218.1,216.75,217,323
20120501|2012-02-10 11:30,10,216.9,217.2,216.6,216.65,113
20120501|2012-02-10 12:00,10,216.65,217.8,216.6,217.7,188
20120501|2012-02-10 12:30,10,217.6,218.75,217.35,218.55,165
20120501|2012-02-13 02:30,13,217.5,219,217.5,219,203
20120501|2012-02-13 03:00,13,219,219.45,218.75,218.85,32
20120501|2012-02-13 03:30,13,218.6,218.85,218.55,218.85,11
20120501|2012-02-13 04:00,13,218.85,219.6,218.6,219.4,44
20120501|2012-02-13 04:30,13,219.45,219.6,219.2,219.3,24
20120501|2012-02-13 05:00,13,219.3,219.5,219.15,219.15,32
20120501|2012-02-13 05:30,13,219.1,219.15,218.95,219,33
20120501|2012-02-13 06:00,13,218.95,218.95,218.5,218.7,46
20120501|2012-02-13 06:30,13,218.75,219.2,218.5,218.9,67
20120501|2012-02-13 07:00,13,219.05,219.05,218.1,218.7,140
20120501|2012-02-13 07:30,13,218.9,219.3,218.8,219,246
20120501|2012-02-13 08:00,13,219,219.1,218.65,218.8,61
20120501|2012-02-13 08:30,13,218.7,218.75,216.15,216.2,502
20120501|2012-02-13 09:00,13,216.3,216.7,216.15,216.55,103
20120501|2012-02-13 09:30,13,216.6,216.6,215.4,216.5,304
20120501|2012-02-13 10:00,13,216.6,216.6,212.7,212.9,1457
20120501|2012-02-13 10:30,13,212.85,215,212.8,214.4,416
20120501|2012-02-13 11:00,13,214.4,214.6,214,214.1,199
20120501|2012-02-13 11:30,13,214.1,214.5,213.6,213.6,266
20120501|2012-02-13 12:00,13,213.6,214.75,212.8,214.5,566
20120501|2012-02-13 12:30,13,214.6,215.1,213.95,214.15,228
20120501|2012-02-14 02:30,14,214,214.85,214,214.5,105
20120501|2012-02-14 03:00,14,214.45,215,214.45,215,16
20120501|2012-02-14 03:30,14,215,215.35,214.75,215.35,29
20120501|2012-02-14 04:00,14,215.35,215.4,215.1,215.2,26
20120501|2012-02-14 04:30,14,215.3,215.7,215.3,215.7,47
20120501|2012-02-14 05:00,14,215.6,215.75,215.4,215.75,50
20120501|2012-02-14 05:30,14,215.5,215.5,215,215.1,34
20120501|2012-02-14 06:00,14,215.1,215.25,214.5,214.85,60
20120501|2012-02-14 06:30,14,215.05,215.05,213,213.15,280
20120501|2012-02-14 07:00,14,213.1,213.7,212.95,213.4,378
20120501|2012-02-14 07:30,14,213.2,213.45,212.75,212.75,397
20120501|2012-02-14 08:00,14,212.8,212.8,211.8,212.55,1106
20120501|2012-02-14 08:30,14,212.55,212.6,211.9,212.2,461
20120501|2012-02-14 09:00,14,212.25,212.35,209.7,210.05,1558
20120501|2012-02-14 09:30,14,210.3,210.95,209.1,209.3,1394
20120501|2012-02-14 10:00,14,209.3,209.45,208.7,208.85,999
20120501|2012-02-14 10:30,14,208.85,209,207.2,207.75,1338
20120501|2012-02-14 11:00,14,207.7,208.85,207.65,208.25,687
20120501|2012-02-14 11:30,14,208.15,208.25,206.65,206.65,932
20120501|2012-02-14 12:00,14,206.65,207.15,205.7,205.9,924
20120501|2012-02-14 12:30,14,205.9,207.05,205.3,205.45,1002
20120501|2012-02-15 02:30,15,206.25,206.95,205.9,206.45,589
20120501|2012-02-15 03:00,15,206.45,207.5,206.3,207.3,171
20120501|2012-02-15 03:30,15,207.3,207.3,207,207.2,69
20120501|2012-02-15 04:00,15,207.2,207.95,207.2,207.65,125
20120501|2012-02-15 04:30,15,207.65,208,207.25,207.55,265
20120501|2012-02-15 05:00,15,207.55,207.65,207.15,207.35,63
20120501|2012-02-15 05:30,15,207.35,207.35,207.1,207.1,58
20120501|2012-02-15 06:00,15,207.1,207.5,207.05,207.05,103
20120501|2012-02-15 06:30,15,207.05,207.15,205.05,205.05,378
20120501|2012-02-15 07:00,15,205.05,205.25,204.5,204.85,851
20120501|2012-02-15 07:30,15,204.75,205.6,204.5,205.6,827
20120501|2012-02-15 08:00,15,205.55,205.6,204.45,204.7,735
20120501|2012-02-15 08:30,15,204.7,204.7,203.1,203.25,1640
20120501|2012-02-15 09:00,15,203.4,203.55,202.05,202.25,1704
20120501|2012-02-15 09:30,15,202.25,203.55,201.7,201.8,1482
20120501|2012-02-15 10:00,15,201.75,202.05,201,201.25,1120
20120501|2012-02-15 10:30,15,201.2,202,200.6,201.4,925
20120501|2012-02-15 11:00,15,201.4,201.6,200.4,200.8,792
20120501|2012-02-15 11:30,15,200.85,202.1,200.55,202,530
20120501|2012-02-15 12:00,15,201.85,202.95,201.45,202.4,1098
20120501|2012-02-15 12:30,15,202.5,203.5,202.5,203,621
20120501|2012-02-16 02:30,16,202.25,203.4,202.2,203.1,280
20120501|2012-02-16 03:00,16,203.1,203.1,201.7,202.45,153
20120501|2012-02-16 03:30,16,202.6,203.45,202.45,203.05,143
20120501|2012-02-16 04:00,16,203.25,203.75,203.05,203.45,114
20120501|2012-02-16 04:30,16,203.55,204.1,203.5,203.8,75
20120501|2012-02-16 05:00,16,203.65,204.1,203.35,203.6,96
20120501|2012-02-16 05:30,16,203.4,204.5,202.95,204.4,148
20120501|2012-02-16 06:00,16,204.3,204.5,203.35,203.6,142
20120501|2012-02-16 06:30,16,203.35,203.4,202.35,202.45,136
20120501|2012-02-16 07:00,16,202.5,202.65,201.5,201.85,438
20120501|2012-02-16 07:30,16,201.75,202.1,199.75,200.1,1613
20120501|2012-02-16 08:00,16,200.1,200.35,199.25,199.55,975
20120501|2012-02-16 08:30,16,199.55,199.8,199.1,199.25,632
20120501|2012-02-16 09:00,16,199.2,200.55,199.2,199.9,766
20120501|2012-02-16 09:30,16,199.95,200.4,199.15,199.6,694
20120501|2012-02-16 10:00,16,199.6,199.7,198.3,198.4,939
20120501|2012-02-16 10:30,16,198.35,202.3,197.8,201.25,1517
20120501|2012-02-16 11:00,16,201.35,202.05,199.6,199.95,609
20120501|2012-02-16 11:30,16,199.95,201.2,199.4,201.1,458
20120501|2012-02-16 12:00,16,201.05,201.65,200.4,201,468
20120501|2012-02-16 12:30,16,201,201.55,200.6,201.2,351
20120501|2012-02-17 02:30,17,201.3,202.35,201.3,201.95,230
20120501|2012-02-17 03:00,17,201.7,202.5,201.7,202.3,58
20120501|2012-02-17 03:30,17,202.25,202.45,202,202,57
20120501|2012-02-17 04:00,17,202,202.75,202,202.5,195
20120501|2012-02-17 04:30,17,202.5,202.95,202.15,202.15,106
20120501|2012-02-17 05:00,17,202.25,202.4,202.05,202.1,39
20120501|2012-02-17 05:30,17,202.25,202.5,202,202.2,57
20120501|2012-02-17 06:00,17,202.15,202.15,201.95,202.05,74
20120501|2012-02-17 06:30,17,202.15,202.35,201.4,201.4,231
20120501|2012-02-17 07:00,17,201.4,201.6,201.2,201.25,281
20120501|2012-02-17 07:30,17,201.3,201.6,201.05,201.1,521
20120501|2012-02-17 08:00,17,201.05,202.15,200.65,202,726
20120501|2012-02-17 08:30,17,202.1,202.1,201.15,201.55,539
20120501|2012-02-17 09:00,17,201.6,201.65,200.1,200.35,651
20120501|2012-02-17 09:30,17,200.25,201.05,200.15,201,385
20120501|2012-02-17 10:00,17,201,201.45,200.4,200.85,397
20120501|2012-02-17 10:30,17,200.9,201.55,200.75,201.5,281
20120501|2012-02-17 11:00,17,201.5,202.05,201.25,202.05,362
20120501|2012-02-17 11:30,17,202.1,202.4,201.5,202.2,398
20120501|2012-02-17 12:00,17,202.25,202.6,202.05,202.25,531
20120501|2012-02-17 12:30,17,202.3,202.6,201.75,202.2,345
20120501|2012-02-21 02:30,21,202.8,205,202.8,203.55,1056
20120501|2012-02-21 03:00,21,203.5,203.75,202.05,202.7,337
20120501|2012-02-21 03:30,21,202.75,203.5,202.75,203.45,42
20120501|2012-02-21 04:00,21,203.2,203.4,202.8,203.2,42
20120501|2012-02-21 04:30,21,203.3,203.3,202.5,202.55,38
20120501|2012-02-21 05:00,21,202.7,203.1,202.7,202.95,129
20120501|2012-02-21 05:30,21,203,203.25,202.95,203.25,78
20120501|2012-02-21 06:00,21,203.2,203.5,202.75,202.75,69
20120501|2012-02-21 06:30,21,202.8,202.8,201.2,202.1,217
20120501|2012-02-21 07:00,21,202.2,202.45,200.4,201.65,493
20120501|2012-02-21 07:30,21,201.8,206.75,201.6,205.25,1615
20120501|2012-02-21 08:00,21,205.3,206.35,204.6,205.45,705
20120501|2012-02-21 08:30,21,205.55,206.2,205.4,206.05,595
20120501|2012-02-21 09:00,21,206.05,206.35,204.95,205.8,482
20120501|2012-02-21 09:30,21,205.9,205.9,204.65,205.45,582
20120501|2012-02-21 10:00,21,205.5,206.55,205.5,205.6,909
20120501|2012-02-21 10:30,21,205.55,205.7,204.8,205.1,434
20120501|2012-02-21 11:00,21,205.05,205.65,205.05,205.5,273
20120501|2012-02-21 11:30,21,205.5,205.6,205.05,205.35,213
20120501|2012-02-21 12:00,21,205.35,206.2,205.05,206.2,453
20120501|2012-02-21 12:30,21,206.15,206.15,205.25,205.75,420
20120501|2012-02-22 02:30,22,206,206.4,204.9,206.25,256
20120501|2012-02-22 03:00,22,206,206.2,205.4,205.5,131
20120501|2012-02-22 03:30,22,205.4,205.45,205.1,205.25,26
20120501|2012-02-22 04:00,22,205.45,205.9,205.1,205.15,52
20120501|2012-02-22 04:30,22,205.25,205.6,204.55,204.9,66
20120501|2012-02-22 05:00,22,204.9,205.45,204.7,205.45,31
20120501|2012-02-22 05:30,22,205.3,205.3,204.65,204.65,33
20120501|2012-02-22 06:00,22,204.65,205.3,204.6,205,52
20120501|2012-02-22 06:30,22,205.1,206.2,204.95,205.55,194
20120501|2012-02-22 07:00,22,205.65,205.7,203.45,204.3,762
20120501|2012-02-22 07:30,22,204.25,204.6,202.7,203.2,918
20120501|2012-02-22 08:00,22,203.2,203.5,202,203,1203
20120501|2012-02-22 08:30,22,203,203.25,202.3,202.75,442
20120501|2012-02-22 09:00,22,202.75,203.5,202.5,202.8,446
20120501|2012-02-22 09:30,22,202.7,202.85,202.05,202.65,581
20120501|2012-02-22 10:00,22,202.7,203.05,202,202.35,420
20120501|2012-02-22 10:30,22,202.4,202.5,201.6,202.5,418
20120501|2012-02-22 11:00,22,202.55,203.25,201.85,202.95,553
20120501|2012-02-22 11:30,22,203,203.6,202,202.4,415
20120501|2012-02-22 12:00,22,202.25,202.8,201.55,201.95,513
20120501|2012-02-22 12:30,22,201.9,202.4,201.45,201.5,465
20120501|2012-02-23 02:30,23,201,202.9,201,202.85,234
20120501|2012-02-23 03:00,23,202.7,203.85,202.65,203.75,158
20120501|2012-02-23 03:30,23,203.55,204.4,203.5,203.9,268
20120501|2012-02-23 04:00,23,203.75,204,203.3,203.5,79
20120501|2012-02-23 04:30,23,203.55,203.55,203,203.15,104
20120501|2012-02-23 05:00,23,203.2,203.3,202.25,202.6,95
20120501|2012-02-23 05:30,23,202.65,203.2,202.65,203.2,49
20120501|2012-02-23 06:00,23,203.2,203.7,202.8,203.05,109
20120501|2012-02-23 06:30,23,203.1,203.2,202.6,202.6,83
20120501|2012-02-23 07:00,23,202.65,205.3,202.2,205,1399
20120501|2012-02-23 07:30,23,205,205.7,204,205,1033
20120501|2012-02-23 08:00,23,205,205.25,203.35,204,877
20120501|2012-02-23 08:30,23,203.9,204.85,203.45,204.25,486
20120501|2012-02-23 09:00,23,204.45,204.5,203.7,204.2,364
20120501|2012-02-23 09:30,23,204.3,204.9,204.15,204.4,349
20120501|2012-02-23 10:00,23,204.3,205.2,204.25,204.95,383
20120501|2012-02-23 10:30,23,204.9,204.95,204.25,204.5,320
20120501|2012-02-23 11:00,23,204.35,204.7,203.45,203.85,324
20120501|2012-02-23 11:30,23,203.9,204,203.1,203.65,227
20120501|2012-02-23 12:00,23,203.7,203.75,201.6,201.95,1013
20120501|2012-02-23 12:30,23,201.95,202.25,201.65,201.65,356
20120501|2012-02-24 02:30,24,202,202.7,202,202.6,303
20120501|2012-02-24 03:00,24,202.6,202.6,202.4,202.6,83
20120501|2012-02-24 03:30,24,202.6,203,202.4,202.6,210
20120501|2012-02-24 04:00,24,202.65,202.7,202.4,202.4,60
20120501|2012-02-24 04:30,24,202.6,202.6,201.95,202.25,112
20120501|2012-02-24 05:00,24,202.25,202.65,202.15,202.65,56
20120501|2012-02-24 05:30,24,202.55,203.4,202.55,203.4,174
20120501|2012-02-24 06:00,24,203.4,204.05,203.3,204,324
20120501|2012-02-24 06:30,24,203.9,203.9,203.8,203.85,130
20120501|2012-02-24 07:00,24,203.9,204.25,203.5,204.2,257
20120501|2012-02-24 07:30,24,204.2,204.4,203.75,204,529
20120501|2012-02-24 08:00,24,204.05,204.1,203.1,203.35,363
20120501|2012-02-24 08:30,24,203.3,203.8,203,203.35,341
20120501|2012-02-24 09:00,24,203.35,203.8,203.2,203.7,454
20120501|2012-02-24 09:30,24,203.6,203.7,203.25,203.3,237
20120501|2012-02-24 10:00,24,203.4,203.85,203.2,203.85,441
20120501|2012-02-24 10:30,24,203.9,204,203.1,203.65,410
20120501|2012-02-24 11:00,24,203.65,204.2,203.35,203.9,341
20120501|2012-02-24 11:30,24,203.8,203.9,202.4,202.5,369
20120501|2012-02-24 12:00,24,202.35,203.85,202,203.7,961
20120501|2012-02-24 12:30,24,203.65,204.1,203.45,204.05,484
20120501|2012-02-27 02:30,27,203.6,204.15,202.65,202.8,244
20120501|2012-02-27 03:00,27,202.75,203.55,202.65,203.35,38
20120501|2012-02-27 03:30,27,203.35,203.35,202.8,202.8,42
20120501|2012-02-27 04:00,27,202.95,203.4,202.9,203.1,20
20120501|2012-02-27 04:30,27,203.3,203.7,203.2,203.7,31
20120501|2012-02-27 05:00,27,203.8,204.2,203.75,203.8,78
20120501|2012-02-27 05:30,27,203.7,204.55,203.7,204.5,119
20120501|2012-02-27 06:00,27,204.55,204.75,204.3,204.65,91
20120501|2012-02-27 06:30,27,204.45,204.95,204.25,204.95,181
20120501|2012-02-27 07:00,27,204.9,205.25,203.2,203.9,644
20120501|2012-02-27 07:30,27,203.9,204.15,203.15,203.75,388
20120501|2012-02-27 08:00,27,203.65,203.7,202.5,202.75,432
20120501|2012-02-27 08:30,27,202.85,205.5,201.3,204.7,1584
20120501|2012-02-27 09:00,27,204.7,205,204.4,204.5,468
20120501|2012-02-27 09:30,27,204.5,204.6,204,204,349
20120501|2012-02-27 10:00,27,204.1,204.9,204.05,204.75,496
20120501|2012-02-27 10:30,27,204.85,204.85,204.25,204.3,289
20120501|2012-02-27 11:00,27,204.25,204.85,203.65,204.05,354
20120501|2012-02-27 11:30,27,204.05,204.7,203.85,204.45,236
20120501|2012-02-27 12:00,27,204.45,204.7,204.1,204.55,415
20120501|2012-02-27 12:30,27,204.55,204.55,204.15,204.3,424
20120501|2012-02-28 02:30,28,204.5,205.2,204.5,204.75,260
20120501|2012-02-28 03:00,28,204.75,205.3,204.6,205,81
20120501|2012-02-28 03:30,28,205,205.25,204.8,204.95,33
20120501|2012-02-28 04:00,28,205.15,205.25,204.9,204.9,30
20120501|2012-02-28 04:30,28,204.8,205.1,204.8,204.95,14
20120501|2012-02-28 05:00,28,204.95,205.1,204.75,204.8,74
20120501|2012-02-28 05:30,28,204.9,204.9,204.6,204.75,22
20120501|2012-02-28 06:00,28,204.85,205.35,204.75,205.25,61
20120501|2012-02-28 06:30,28,205.25,205.4,205.1,205.15,45
20120501|2012-02-28 07:00,28,205.25,207.35,205,206.2,1622
20120501|2012-02-28 07:30,28,206.15,206.7,205.4,206.3,579
20120501|2012-02-28 08:00,28,206.3,206.4,205.9,206.25,335
20120501|2012-02-28 08:30,28,206.3,206.3,204.1,204.55,888
20120501|2012-02-28 09:00,28,204.75,204.95,202.2,202.35,1482
20120501|2012-02-28 09:30,28,202.35,203.3,202.15,202.85,683
20120501|2012-02-28 10:00,28,202.75,203.5,202.25,203.05,421
20120501|2012-02-28 10:30,28,203.1,203.75,203.1,203.35,278
20120501|2012-02-28 11:00,28,203.3,203.5,203,203.3,299
20120501|2012-02-28 11:30,28,203.25,203.85,202.65,203.7,158
20120501|2012-02-28 12:00,28,203.75,206.4,203.6,206.25,1741
20120501|2012-02-28 12:30,28,206.25,206.4,204.9,205.35,620
20120501|2012-02-29 02:30,29,205.7,206,205.25,205.25,152
20120501|2012-02-29 03:00,29,205.2,205.75,205.2,205.6,62
20120501|2012-02-29 03:30,29,205.65,206,205.65,205.85,27
20120501|2012-02-29 04:00,29,205.95,206.15,205.1,205.7,131
20120501|2012-02-29 04:30,29,206,206.25,205,205.6,94
20120501|2012-02-29 05:00,29,205.5,205.6,205.15,205.15,25
20120501|2012-02-29 05:30,29,205.15,205.55,205.1,205.35,56
20120501|2012-02-29 06:00,29,205.55,205.55,204.8,204.85,82
20120501|2012-02-29 06:30,29,204.8,204.9,204.1,204.25,177
20120501|2012-02-29 07:00,29,204.25,204.6,202.8,203.75,982
20120501|2012-02-29 07:30,29,204,204.2,202.5,203.25,994
20120501|2012-02-29 08:00,29,203.2,204,202.6,203.7,733
20120501|2012-02-29 08:30,29,203.65,204.3,203.15,204,599
20120501|2012-02-29 09:00,29,204,204.25,203.2,203.5,390
20120501|2012-02-29 09:30,29,203.4,203.8,201.5,202.7,1726
20120501|2012-02-29 10:00,29,202.65,202.8,201.85,202.45,378
20120501|2012-02-29 10:30,29,202.2,203.25,201.65,202.2,688
20120501|2012-02-29 11:00,29,202.2,202.95,202.05,202.7,316
20120501|2012-02-29 11:30,29,202.8,202.85,202.15,202.75,238
20120501|2012-02-29 12:00,29,202.8,203.85,202.3,203.65,1034
20120501|2012-02-29 12:30,29,203.6,203.7,202.75,203,369
20120501|2012-03-01 02:30,1,202.95,203.8,202.7,203.3,341
20120501|2012-03-01 03:00,1,203.5,204.7,203.5,204.7,167
20120501|2012-03-01 03:30,1,204.75,205.1,204.05,204.45,260
20120501|2012-03-01 04:00,1,204.65,204.75,204.35,204.35,77
20120501|2012-03-01 04:30,1,204.35,204.45,203.95,204.25,57
20120501|2012-03-01 05:00,1,204.3,204.45,204,204.05,61
20120501|2012-03-01 05:30,1,204.05,204.45,203.95,204.4,83
20120501|2012-03-01 06:00,1,204.25,204.6,204.15,204.5,41
20120501|2012-03-01 06:30,1,204.45,204.65,203.65,204.3,209
20120501|2012-03-01 07:00,1,204.3,204.55,203.6,204,532
20120501|2012-03-01 07:30,1,204,204.2,203.15,203.4,711
20120501|2012-03-01 08:00,1,203.4,203.4,202.1,202.1,725
20120501|2012-03-01 08:30,1,202.2,202.9,202.15,202.75,534
20120501|2012-03-01 09:00,1,202.4,203.45,202.15,203.05,414
20120501|2012-03-01 09:30,1,203,203.7,202.55,203.45,428
20120501|2012-03-01 10:00,1,203.6,203.7,202.35,202.4,300
20120501|2012-03-01 10:30,1,202.45,202.8,201.85,202.75,464
20120501|2012-03-01 11:00,1,202.7,202.8,202.3,202.75,221
20120501|2012-03-01 11:30,1,202.65,202.75,202.1,202.1,243
20120501|2012-03-01 12:00,1,202.15,204.4,202.1,204.25,911
20120501|2012-03-01 12:30,1,204.25,204.4,204,204.1,345
20120501|2012-03-02 02:30,2,204.1,204.75,204.1,204.4,306
20120501|2012-03-02 03:00,2,204.5,204.65,204.25,204.25,50
20120501|2012-03-02 03:30,2,204.35,204.35,203.7,203.75,73
20120501|2012-03-02 04:00,2,203.8,204.2,203.7,204.2,57
20120501|2012-03-02 04:30,2,204.05,204.2,203.95,204.05,31
20120501|2012-03-02 05:00,2,204.05,204.1,203.9,204,22
20120501|2012-03-02 05:30,2,204.1,204.3,203.65,203.65,365
20120501|2012-03-02 06:00,2,203.75,203.8,202.85,203.2,111
20120501|2012-03-02 06:30,2,203.4,203.7,202.3,202.3,417
20120501|2012-03-02 07:00,2,202.35,203.2,201.9,202.75,665
20120501|2012-03-02 07:30,2,202.8,203,202.05,202.7,433
20120501|2012-03-02 08:00,2,202.8,202.8,202.2,202.45,280
20120501|2012-03-02 08:30,2,202.45,202.55,200.85,201.55,1248
20120501|2012-03-02 09:00,2,201.55,203.45,201,202.5,820
20120501|2012-03-02 09:30,2,202.5,202.55,201.8,202.1,381
20120501|2012-03-02 10:00,2,202.15,203,202.15,202.7,322
20120501|2012-03-02 10:30,2,202.6,203,201.95,202.1,403
20120501|2012-03-02 11:00,2,202.15,202.15,201.05,201.95,458
20120501|2012-03-02 11:30,2,201.75,201.85,201.35,201.65,170
20120501|2012-03-02 12:00,2,201.6,202.45,200.8,201.95,828
20120501|2012-03-02 12:30,2,201.9,201.95,201.15,201.25,258
20120501|2012-03-05 02:30,5,200.8,201.7,200.4,201.6,387
20120501|2012-03-05 03:00,5,201.5,201.5,200.6,200.65,333
20120501|2012-03-05 03:30,5,200.6,201.55,200.55,201.35,364
20120501|2012-03-05 04:00,5,201.3,201.65,201.15,201.65,60
20120501|2012-03-05 04:30,5,201.7,201.8,201,201.1,42
20120501|2012-03-05 05:00,5,200.9,201.25,200.75,200.95,52
20120501|2012-03-05 05:30,5,200.95,201.1,200.55,200.55,423
20120501|2012-03-05 06:00,5,200.7,200.9,200.45,200.75,65
20120501|2012-03-05 06:30,5,200.7,200.8,199.55,199.55,528
20120501|2012-03-05 07:00,5,199.6,200,199.05,199.3,575
20120501|2012-03-05 07:30,5,199.45,200,199.2,199.65,463
20120501|2012-03-05 08:00,5,199.65,200.85,199.6,200.25,572
20120501|2012-03-05 08:30,5,200.3,200.35,199.4,199.4,508
20120501|2012-03-05 09:00,5,199.6,200.1,199.35,199.65,351
20120501|2012-03-05 09:30,5,199.8,201.4,199.7,200.8,606
20120501|2012-03-05 10:00,5,200.85,202.4,200.25,201.5,721
20120501|2012-03-05 10:30,5,201.6,202.5,201.5,201.8,730
20120501|2012-03-05 11:00,5,201.85,202,201.25,201.6,245
20120501|2012-03-05 11:30,5,201.7,201.95,200.8,200.85,251
20120501|2012-03-05 12:00,5,200.9,201.8,200.9,201.55,650
20120501|2012-03-05 12:30,5,201.55,201.55,201.2,201.5,366
20120501|2012-03-06 02:30,6,201.05,201.3,200.4,200.4,365
20120501|2012-03-06 03:00,6,200.4,200.5,199.95,199.95,102
20120501|2012-03-06 03:30,6,199.85,201.6,199.85,201.45,196
20120501|2012-03-06 04:00,6,201.55,201.6,200.95,201.35,53
20120501|2012-03-06 04:30,6,201.25,201.3,201.05,201.1,30
20120501|2012-03-06 05:00,6,201.05,201.15,200.8,201,44
20120501|2012-03-06 05:30,6,201.1,201.2,200.75,200.75,29
20120501|2012-03-06 06:00,6,200.65,200.7,199.9,200,94
20120501|2012-03-06 06:30,6,200,200.95,199.8,200.4,162
20120501|2012-03-06 07:00,6,200.5,201,199.75,199.95,358
20120501|2012-03-06 07:30,6,199.95,200.35,199.45,199.65,707
20120501|2012-03-06 08:00,6,199.6,199.85,198.5,198.85,1378
20120501|2012-03-06 08:30,6,198.8,199.45,198.6,198.85,586
20120501|2012-03-06 09:00,6,198.85,199.45,198.35,199.3,646
20120501|2012-03-06 09:30,6,199.4,199.4,198.5,198.75,429
20120501|2012-03-06 10:00,6,198.65,199.7,198.3,199.35,987
20120501|2012-03-06 10:30,6,199.5,199.5,198.5,198.75,376
20120501|2012-03-06 11:00,6,198.65,198.7,195.35,195.7,2741
20120501|2012-03-06 11:30,6,195.7,196.7,195.25,195.85,1237
20120501|2012-03-06 12:00,6,195.85,195.9,192.55,193.5,3228
20120501|2012-03-06 12:30,6,193.4,193.95,192.55,192.65,665
20120501|2012-03-07 02:30,7,193.05,194,193,193.75,586
20120501|2012-03-07 03:00,7,193.75,194.5,193.75,194.2,311
20120501|2012-03-07 03:30,7,194.2,194.4,194,194.1,99
20120501|2012-03-07 04:00,7,194.1,194.4,194,194.2,58
20120501|2012-03-07 04:30,7,194.2,194.2,193.5,193.5,141
20120501|2012-03-07 05:00,7,193.55,193.95,193.5,193.55,62
20120501|2012-03-07 05:30,7,193.5,193.6,193.4,193.55,55
20120501|2012-03-07 06:00,7,193.45,193.5,193.1,193.1,235
20120501|2012-03-07 06:30,7,193.1,193.95,193.1,193.1,384
20120501|2012-03-07 07:00,7,193.1,193.2,192.1,192.4,1221
20120501|2012-03-07 07:30,7,192.25,192.5,187,188.9,3755
20120501|2012-03-07 08:00,7,188.85,190.3,187.8,187.9,1698
20120501|2012-03-07 08:30,7,188.05,188.9,187.1,187.65,1387
20120501|2012-03-07 09:00,7,187.65,188.7,187.45,187.45,748
20120501|2012-03-07 09:30,7,187.45,187.5,186.7,186.85,1099
20120501|2012-03-07 10:00,7,186.85,187,186.25,186.3,919
20120501|2012-03-07 10:30,7,186.45,188,186.2,187.6,1130
20120501|2012-03-07 11:00,7,187.55,187.8,186.5,187.3,529
20120501|2012-03-07 11:30,7,187.35,187.7,186.75,187.7,387
20120501|2012-03-07 12:00,7,187.7,188.75,187.5,188.35,1011
20120501|2012-03-07 12:30,7,188.25,188.5,187.3,187.9,563
20120501|2012-03-08 02:30,8,187.9,189.65,187.8,189.4,370
20120501|2012-03-08 03:00,8,189.4,190.2,189.35,189.55,201
20120501|2012-03-08 03:30,8,189.6,189.9,189.6,189.7,39
20120501|2012-03-08 04:00,8,189.85,191.6,189.85,191.5,223
20120501|2012-03-08 04:30,8,191.65,192,191,191,145
20120501|2012-03-08 05:00,8,190.95,191,189.6,190.05,159
20120501|2012-03-08 05:30,8,189.95,190.55,189.25,190.4,204
20120501|2012-03-08 06:00,8,190.35,190.8,190,190.05,162
20120501|2012-03-08 06:30,8,190.15,190.25,189.6,189.8,176
20120501|2012-03-08 07:00,8,189.9,190.35,189.35,189.9,594
20120501|2012-03-08 07:30,8,190,190.1,189.1,189.3,455
20120501|2012-03-08 08:00,8,189.3,189.45,187.15,187.45,1314
20120501|2012-03-08 08:30,8,187.45,188,186.05,186.75,1406
20120501|2012-03-08 09:00,8,186.8,187.4,186.25,187.1,794
20120501|2012-03-08 09:30,8,187.05,187.4,186.4,186.9,812
20120501|2012-03-08 10:00,8,186.85,186.85,186.3,186.65,417
20120501|2012-03-08 10:30,8,186.6,186.6,185.1,186,1542
20120501|2012-03-08 11:00,8,186.25,190,186.15,188.15,1396
20120501|2012-03-08 11:30,8,188.1,188.8,187,187.95,357
20120501|2012-03-08 12:00,8,187.9,189.55,187.65,189.5,681
20120501|2012-03-08 12:30,8,189.45,189.45,188.6,188.65,471
20120501|2012-03-09 02:30,9,189.35,189.4,188.55,188.65,123
20120501|2012-03-09 03:00,9,188.65,188.8,188.55,188.8,15
20120501|2012-03-09 03:30,9,188.7,189,188.7,188.85,49
20120501|2012-03-09 04:00,9,188.8,188.8,188.55,188.75,34
20120501|2012-03-09 04:30,9,188.75,188.8,188.2,188.5,36
20120501|2012-03-09 05:00,9,188.6,188.75,188.25,188.25,18
20120501|2012-03-09 05:30,9,188.35,188.5,187.65,187.8,69
20120501|2012-03-09 06:00,9,187.65,187.9,187.3,187.75,387
20120501|2012-03-09 06:30,9,187.9,188.45,187.25,187.25,143
20120501|2012-03-09 07:00,9,187.55,188.85,187.1,188.1,424
20120501|2012-03-09 07:30,9,188.15,188.3,186.55,186.85,754
20120501|2012-03-09 08:00,9,186.9,187.1,185.6,186.9,739
20120501|2012-03-09 08:30,9,186.85,187.95,186.6,187.25,571
20120501|2012-03-09 09:00,9,187.25,188,186.4,187.6,526
20120501|2012-03-09 09:30,9,187.65,189.2,187.6,188,1129
20120501|2012-03-09 10:00,9,188,188.45,186.85,187.9,456
20120501|2012-03-09 10:30,9,187.9,188.4,187.3,187.65,368
20120501|2012-03-09 11:00,9,187.65,187.9,186.7,187.35,294
20120501|2012-03-09 11:30,9,187.1,187.3,185.85,186.25,538
20120501|2012-03-09 12:00,9,186.3,186.9,186,186.25,598
20120501|2012-03-09 12:30,9,186.25,186.25,185.55,185.75,442
20120501|2012-03-12 03:30,12,185.7,185.75,182.5,183.2,960
20120501|2012-03-12 04:00,12,183.4,183.4,183.05,183.25,110
20120501|2012-03-12 04:30,12,183.3,183.6,183.25,183.55,69
20120501|2012-03-12 05:00,12,183.5,183.85,183.5,183.7,44
20120501|2012-03-12 05:30,12,183.65,183.65,183.05,183.35,186
20120501|2012-03-12 06:00,12,183.45,183.95,183.25,183.85,178
20120501|2012-03-12 06:30,12,183.9,183.9,182.5,183.1,270
20120501|2012-03-12 07:00,12,183.1,183.1,182.1,182.15,480
20120501|2012-03-12 07:30,12,182.2,183.35,182.2,182.7,547
20120501|2012-03-12 08:00,12,182.65,182.8,182.2,182.65,553
20120501|2012-03-12 08:30,12,182.65,183,182.2,182.4,606
20120501|2012-03-12 09:00,12,182.45,182.55,181.05,182.15,1779
20120501|2012-03-12 09:30,12,182.1,182.4,181.4,181.9,809
20120501|2012-03-12 10:00,12,181.85,182.35,181.45,182.1,489
20120501|2012-03-12 10:30,12,182.25,182.8,181.6,182.05,937
20120501|2012-03-12 11:00,12,182.05,183.45,182.05,183.2,707
20120501|2012-03-12 11:30,12,183.25,184.35,183.05,184.25,958
20120501|2012-03-12 12:00,12,184.25,185.2,183.65,184.8,1254
20120501|2012-03-12 12:30,12,184.8,185.15,183.95,184.9,973
20120501|2012-03-13 03:30,13,184.7,185.9,184.6,185.75,326
20120501|2012-03-13 04:00,13,185.75,185.9,185.05,185.15,119
20120501|2012-03-13 04:30,13,185.3,185.3,184.5,184.85,84
20120501|2012-03-13 05:00,13,184.95,185.35,184.65,185.2,74
20120501|2012-03-13 05:30,13,185.1,185.5,185.05,185.2,45
20120501|2012-03-13 06:00,13,185.3,185.4,184.9,185,36
20120501|2012-03-13 06:30,13,185.1,185.5,184,184.05,158
20120501|2012-03-13 07:00,13,184.1,184.65,183.6,184.05,325
20120501|2012-03-13 07:30,13,184.2,184.35,183.35,183.85,441
20120501|2012-03-13 08:00,13,183.8,184.2,183.65,184,393
20120501|2012-03-13 08:30,13,183.95,184.25,183.7,184.15,408
20120501|2012-03-13 09:00,13,184.2,186.25,183.85,185.95,1528
20120501|2012-03-13 09:30,13,185.75,185.85,184.25,185.05,810
20120501|2012-03-13 10:00,13,185.05,185.6,184.55,184.6,599
20120501|2012-03-13 10:30,13,184.7,185.2,184.5,184.5,270
20120501|2012-03-13 11:00,13,184.45,186.1,184.45,185.8,646
20120501|2012-03-13 11:30,13,185.65,185.7,185,185.55,344
20120501|2012-03-13 12:00,13,185.55,186.6,185.3,186.2,1020
20120501|2012-03-13 12:30,13,186.2,186.25,184.75,185.05,498
20120501|2012-03-14 03:30,14,185.7,185.8,184.8,184.9,183
20120501|2012-03-14 04:00,14,185,185.25,184.25,184.25,153
20120501|2012-03-14 04:30,14,184.4,184.9,184.35,184.55,74
20120501|2012-03-14 05:00,14,184.85,185.5,184.85,185.3,239
20120501|2012-03-14 05:30,14,185.25,185.5,184.75,184.75,70
20120501|2012-03-14 06:00,14,184.65,185,184.4,184.9,82
20120501|2012-03-14 06:30,14,184.9,185,184.75,184.9,22
20120501|2012-03-14 07:00,14,184.65,185.4,184.15,185.4,264
20120501|2012-03-14 07:30,14,185.3,185.85,184.9,185.65,336
20120501|2012-03-14 08:00,14,185.55,186.15,184.75,185.65,587
20120501|2012-03-14 08:30,14,185.6,186.3,185,185.45,497
20120501|2012-03-14 09:00,14,185.3,185.35,184,184.85,819
20120501|2012-03-14 09:30,14,184.85,184.95,184.3,184.55,364
20120501|2012-03-14 10:00,14,184.45,184.7,182.65,182.7,1281
20120501|2012-03-14 10:30,14,182.85,183.35,182.65,182.7,499
20120501|2012-03-14 11:00,14,182.65,183.2,182.65,182.7,312
20120501|2012-03-14 11:30,14,182.7,184.1,182.65,183.75,612
20120501|2012-03-14 12:00,14,183.9,184.5,183.3,183.45,736
20120501|2012-03-14 12:30,14,183.45,183.5,182.85,182.85,435
20120501|2012-03-15 03:30,15,182.9,183.25,182.55,182.8,141
20120501|2012-03-15 04:00,15,182.75,183.6,182.75,183.55,59
20120501|2012-03-15 04:30,15,183.55,183.55,183.25,183.35,21
20120501|2012-03-15 05:00,15,183.35,183.45,183.25,183.3,22
20120501|2012-03-15 05:30,15,183.2,183.95,183.15,183.95,88
20120501|2012-03-15 06:00,15,183.75,184.1,183.75,183.75,42
20120501|2012-03-15 06:30,15,183.95,184.3,183.85,184.2,58
20120501|2012-03-15 07:00,15,184.1,184.55,183.85,184.15,205
20120501|2012-03-15 07:30,15,184.05,184.9,183.75,183.8,709
20120501|2012-03-15 08:00,15,183.85,185.8,183.8,184.85,1114
20120501|2012-03-15 08:30,15,184.9,185.25,184.25,185.2,403
20120501|2012-03-15 09:00,15,185.25,185.3,183.45,183.75,622
20120501|2012-03-15 09:30,15,183.8,184.8,183.25,184.8,635
20120501|2012-03-15 10:00,15,184.65,185.3,183.8,184,656
20120501|2012-03-15 10:30,15,184,184.35,183.5,183.8,189
20120501|2012-03-15 11:00,15,183.75,185.15,183.5,184.75,811
20120501|2012-03-15 11:30,15,184.65,184.9,183.9,184,229
20120501|2012-03-15 12:00,15,184.15,185.4,184,185.3,604
20120501|2012-03-15 12:30,15,185.3,185.7,184.9,185.6,519
20120501|2012-03-16 03:30,16,185.2,185.4,184.45,184.5,105
20120501|2012-03-16 04:00,16,184.7,185.05,184.55,184.65,28
20120501|2012-03-16 04:30,16,184.65,184.85,184.5,184.85,28
20120501|2012-03-16 05:00,16,184.8,185.25,184.8,185.05,95
20120501|2012-03-16 05:30,16,185.1,185.7,185.05,185.45,110
20120501|2012-03-16 06:00,16,185.5,185.5,185.4,185.45,64
20120501|2012-03-16 06:30,16,185.5,185.5,184.9,185.3,156
20120501|2012-03-16 07:00,16,185.3,186.5,184.4,185,922
20120501|2012-03-16 07:30,16,185,185,183.6,184.35,577
20120501|2012-03-16 08:00,16,184.4,184.65,183.05,183.85,808
20120501|2012-03-16 08:30,16,183.9,184.25,183.25,183.5,558
20120501|2012-03-16 09:00,16,183.5,184,183.2,183.65,370
20120501|2012-03-16 09:30,16,183.5,183.8,182.6,182.85,879
20120501|2012-03-16 10:00,16,182.85,183.3,182.55,183,506
20120501|2012-03-16 10:30,16,183,183.25,181.7,182.45,1165
20120501|2012-03-16 11:00,16,182.5,183.05,182.4,182.5,273
20120501|2012-03-16 11:30,16,182.5,182.6,182.35,182.45,337
20120501|2012-03-16 12:00,16,182.45,182.6,182.25,182.35,624
20120501|2012-03-16 12:30,16,182.5,183.2,182.4,183.2,466
20120501|2012-03-19 03:30,19,182,183.5,182,182.6,255
20120501|2012-03-19 04:00,19,182.5,182.85,182.5,182.85,46
20120501|2012-03-19 04:30,19,182.65,182.85,182.55,182.8,34
20120501|2012-03-19 05:00,19,182.9,183.35,182.9,183.05,55
20120501|2012-03-19 05:30,19,183.25,183.4,182.8,183.05,58
20120501|2012-03-19 06:00,19,183.15,183.9,183.1,183.6,115
20120501|2012-03-19 06:30,19,183.6,183.8,183.45,183.5,59
20120501|2012-03-19 07:00,19,183.6,183.75,183.15,183.15,235
20120501|2012-03-19 07:30,19,183.15,183.55,182.4,182.55,598
20120501|2012-03-19 08:00,19,182.5,183.65,182.35,183.2,494
20120501|2012-03-19 08:30,19,183.15,183.45,182.7,183,550
20120501|2012-03-19 09:00,19,182.9,184.7,182.85,184.2,766
20120501|2012-03-19 09:30,19,184.2,185.25,184.2,184.8,773
20120501|2012-03-19 10:00,19,184.75,184.85,183.75,184.55,485
20120501|2012-03-19 10:30,19,184.65,184.8,183.4,183.5,279
20120501|2012-03-19 11:00,19,183.5,183.5,183.15,183.45,312
20120501|2012-03-19 11:30,19,183.4,183.9,183.3,183.6,150
20120501|2012-03-19 12:00,19,183.6,183.8,183.15,183.15,346
20120501|2012-03-19 12:30,19,183.1,183.6,182.95,183.2,263
20120501|2012-03-20 03:30,20,183.25,183.25,182.65,183,117
20120501|2012-03-20 04:00,20,182.9,183.2,182.75,182.75,134
20120501|2012-03-20 04:30,20,182.75,182.95,182.7,182.7,16
20120501|2012-03-20 05:00,20,182.65,182.9,182.65,182.9,22
20120501|2012-03-20 05:30,20,182.8,183,182.8,182.95,22
20120501|2012-03-20 06:00,20,182.8,183,182.7,182.8,50
20120501|2012-03-20 06:30,20,182.85,182.85,182.55,182.65,81
20120501|2012-03-20 07:00,20,182.7,183.1,182.35,183.05,553
20120501|2012-03-20 07:30,20,183.05,183.8,182.7,183.2,345
20120501|2012-03-20 08:00,20,183.2,185.5,183.05,185.15,1341
20120501|2012-03-20 08:30,20,185,185.1,183.5,183.65,567
20120501|2012-03-20 09:00,20,183.75,184.85,183.2,184,682
20120501|2012-03-20 09:30,20,184,184,183.25,183.5,643
20120501|2012-03-20 10:00,20,183.55,183.95,183.25,183.55,344
20120501|2012-03-20 10:30,20,183.5,183.85,182.9,183.8,417
20120501|2012-03-20 11:00,20,183.8,184.4,183.65,183.85,345
20120501|2012-03-20 11:30,20,183.95,184.25,183.75,183.9,161
20120501|2012-03-20 12:00,20,183.9,184.1,183.3,183.55,301
20120501|2012-03-20 12:30,20,183.5,183.55,182.95,183.05,248
20120501|2012-03-21 03:30,21,183.5,184.1,183.3,183.95,139
20120501|2012-03-21 04:00,21,183.85,184.4,183.8,184.3,98
20120501|2012-03-21 04:30,21,184.3,184.6,184.15,184.15,111
20120501|2012-03-21 05:00,21,184.1,184.2,183.85,184,117
20120501|2012-03-21 05:30,21,184,184.15,183.7,184,38
20120501|2012-03-21 06:00,21,183.9,184.15,183.8,184.15,23
20120501|2012-03-21 06:30,21,183.95,183.95,183.7,183.75,46
20120501|2012-03-21 07:00,21,183.75,183.75,182.5,182.9,447
20120501|2012-03-21 07:30,21,182.8,183.9,182.5,183.75,453
20120501|2012-03-21 08:00,21,183.7,184.55,183.3,184.5,662
20120501|2012-03-21 08:30,21,184.5,188.4,184.45,187.25,4087
20120501|2012-03-21 09:00,21,187.4,187.5,186.35,187.2,717
20120501|2012-03-21 09:30,21,187.15,187.65,185.7,186,591
20120501|2012-03-21 10:00,21,185.95,186.3,185.2,186.15,638
20120501|2012-03-21 10:30,21,186.15,186.15,184.8,184.85,423
20120501|2012-03-21 11:00,21,184.75,185.9,184.55,185.4,597
20120501|2012-03-21 11:30,21,185.35,185.35,184.8,184.9,196
20120501|2012-03-21 12:00,21,184.95,185,183.7,184.7,1229
20120501|2012-03-21 12:30,21,184.75,184.75,183.9,184.2,252
20120501|2012-03-22 03:30,22,184.15,184.25,183.75,183.9,147
20120501|2012-03-22 04:00,22,183.9,183.9,183.5,183.55,80
20120501|2012-03-22 04:30,22,183.5,183.55,183.1,183.55,95
20120501|2012-03-22 05:00,22,183.35,183.55,183.2,183.25,50
20120501|2012-03-22 05:30,22,183.3,184.3,183.3,184.1,153
20120501|2012-03-22 06:00,22,184.15,184.5,183.95,184.3,70
20120501|2012-03-22 06:30,22,184.35,185.2,184.3,184.5,277
20120501|2012-03-22 07:00,22,184.25,184.55,183.6,184.3,322
20120501|2012-03-22 07:30,22,184.35,185.3,184.3,184.8,465
20120501|2012-03-22 08:00,22,184.75,184.85,183.15,183.6,588
20120501|2012-03-22 08:30,22,183.6,184.15,181.15,181.5,1770
20120501|2012-03-22 09:00,22,181.45,182.9,180.5,182.3,1916
20120501|2012-03-22 09:30,22,182.3,182.3,181.25,181.5,373
20120501|2012-03-22 10:00,22,181.55,181.7,180.2,180.5,837
20120501|2012-03-22 10:30,22,180.6,181.15,179.8,180.1,1667
20120501|2012-03-22 11:00,22,180.1,180.7,180,180.5,320
20120501|2012-03-22 11:30,22,180.5,180.55,178.35,179.3,1494
20120501|2012-03-22 12:00,22,179.3,179.35,175.6,177.2,2731
20120501|2012-03-22 12:30,22,177.2,177.2,174.45,175.15,1835
20120501|2012-03-23 03:30,23,176.25,177.5,175.75,177.2,581
20120501|2012-03-23 04:00,23,177.3,177.9,177.05,177.8,187
20120501|2012-03-23 04:30,23,177.8,178.3,177.65,178.25,248
20120501|2012-03-23 05:00,23,178.3,178.5,177.85,178.25,401
20120501|2012-03-23 05:30,23,178.15,178.5,178.15,178.25,81
20120501|2012-03-23 06:00,23,178.35,178.65,178.15,178.5,202
20120501|2012-03-23 06:30,23,178.55,178.8,178.4,178.4,317
20120501|2012-03-23 07:00,23,178.45,178.8,178.25,178.65,467
20120501|2012-03-23 07:30,23,178.45,179.25,178.4,178.55,612
20120501|2012-03-23 08:00,23,178.55,179.1,178.05,178.35,720
20120501|2012-03-23 08:30,23,178.3,178.3,177.2,177.35,676
20120501|2012-03-23 09:00,23,177.35,177.75,175.25,176.05,1262
20120501|2012-03-23 09:30,23,176.05,176.85,175.95,176.55,630
20120501|2012-03-23 10:00,23,176.6,177.75,176.45,177.35,422
20120501|2012-03-23 10:30,23,177.4,177.7,177.25,177.35,514
20120501|2012-03-23 11:00,23,177.4,177.5,177.25,177.35,527
20120501|2012-03-23 11:30,23,177.25,178.1,177.25,177.55,327
20120501|2012-03-23 12:00,23,177.55,179,177.25,178.75,711
20120501|2012-03-23 12:30,23,178.65,178.65,177.9,178.05,537
20120501|2012-03-26 02:30,26,178.25,178.4,178,178.3,88
20120501|2012-03-26 03:00,26,178.4,178.6,178.15,178.4,60
20120501|2012-03-26 03:30,26,178.45,178.75,178.4,178.75,66
20120501|2012-03-26 04:00,26,178.75,179.75,178.55,179.5,163
20120501|2012-03-26 04:30,26,179.65,179.7,179.5,179.65,35
20120501|2012-03-26 05:00,26,179.7,179.7,179.45,179.55,132
20120501|2012-03-26 05:30,26,179.55,179.65,179.45,179.65,17
20120501|2012-03-26 06:00,26,179.5,179.65,179.05,179.2,77
20120501|2012-03-26 06:30,26,179.35,179.6,179.05,179.2,97
20120501|2012-03-26 07:00,26,179.3,179.4,178.5,179.3,271
20120501|2012-03-26 07:30,26,179.3,179.65,178.7,178.8,333
20120501|2012-03-26 08:00,26,178.85,180.3,178.45,179.95,576
20120501|2012-03-26 08:30,26,179.85,180.4,179.6,179.95,506
20120501|2012-03-26 09:00,26,180,180.2,179.05,179.75,601
20120501|2012-03-26 09:30,26,179.65,179.85,179.05,179.6,402
20120501|2012-03-26 10:00,26,179.6,179.65,178.6,179.6,458
20120501|2012-03-26 10:30,26,179.5,179.75,179.1,179.4,263
20120501|2012-03-26 11:00,26,179.25,179.6,179.15,179.15,204
20120501|2012-03-26 11:30,26,179.15,179.25,178.5,178.7,267
20120501|2012-03-26 12:00,26,178.7,179.05,177.7,178.9,791
20120501|2012-03-26 12:30,26,178.8,179.75,178.55,178.85,458
20120501|2012-03-27 02:30,27,178.8,179.65,178.8,179.65,121
20120501|2012-03-27 03:00,27,179.55,179.9,179.55,179.65,72
20120501|2012-03-27 03:30,27,179.8,179.9,179.6,179.85,16
20120501|2012-03-27 04:00,27,179.85,180.55,179.65,180.55,153
20120501|2012-03-27 04:30,27,180.55,180.55,180.15,180.45,28
20120501|2012-03-27 05:00,27,180.35,180.45,180.2,180.4,16
20120501|2012-03-27 05:30,27,180.2,180.5,180.05,180.5,21
20120501|2012-03-27 06:00,27,180.45,180.95,180.45,180.55,74
20120501|2012-03-27 06:30,27,180.55,180.6,179.6,179.65,113
20120501|2012-03-27 07:00,27,179.75,180.65,179.1,180.25,417
20120501|2012-03-27 07:30,27,180.2,181.9,180.2,181.6,1249
20120501|2012-03-27 08:00,27,181.55,182.55,180.95,181.95,870
20120501|2012-03-27 08:30,27,182,183,181.65,182.5,947
20120501|2012-03-27 09:00,27,182.35,182.35,181.05,182.1,828
20120501|2012-03-27 09:30,27,182.2,184,181.65,183.9,1590
20120501|2012-03-27 10:00,27,183.9,187,183.75,186.3,3375
20120501|2012-03-27 10:30,27,186.35,187.55,186.15,186.55,1854
20120501|2012-03-27 11:00,27,186.75,187.1,185.8,186.5,772
20120501|2012-03-27 11:30,27,186.55,187.2,186.5,186.85,386
20120501|2012-03-27 12:00,27,186.95,187.65,186.5,187,1041
20120501|2012-03-27 12:30,27,187,187.25,186.25,186.75,724
20120501|2012-03-28 02:30,28,186.9,187.1,185.65,185.65,263
20120501|2012-03-28 03:00,28,185.65,186.25,185.5,185.65,74
20120501|2012-03-28 03:30,28,185.5,185.85,185.3,185.3,147
20120501|2012-03-28 04:00,28,185.35,185.95,185.25,185.95,83
20120501|2012-03-28 04:30,28,185.9,186.25,185.8,186.05,49
20120501|2012-03-28 05:00,28,186.2,187.65,186.05,187.6,118
20120501|2012-03-28 05:30,28,187.6,187.85,187,187.25,125
20120501|2012-03-28 06:00,28,187.3,187.3,187,187,52
20120501|2012-03-28 06:30,28,187.05,187.15,186.35,186.4,118
20120501|2012-03-28 07:00,28,186.4,187.3,186.2,186.2,292
20120501|2012-03-28 07:30,28,186.2,186.45,185.1,185.3,681
20120501|2012-03-28 08:00,28,185.3,185.4,183.95,184.6,1091
20120501|2012-03-28 08:30,28,184.35,185.4,184.3,184.45,660
20120501|2012-03-28 09:00,28,184.5,185.5,184.45,185.4,658
20120501|2012-03-28 09:30,28,185.45,186.9,185,186.9,775
20120501|2012-03-28 10:00,28,186.8,187.5,186.15,186.7,639
20120501|2012-03-28 10:30,28,186.7,186.7,185.25,185.7,379
20120501|2012-03-28 11:00,28,185.6,185.95,185.3,185.35,240
20120501|2012-03-28 11:30,28,185.3,185.5,184.65,184.85,370
20120501|2012-03-28 12:00,28,184.85,184.85,181.5,181.85,2183
20120501|2012-03-28 12:30,28,181.75,182.05,181.25,181.5,734
20120501|2012-03-29 02:30,29,181.5,183.25,181.4,183,300
20120501|2012-03-29 03:00,29,183,183,182.8,183,60
20120501|2012-03-29 03:30,29,182.95,183,182.2,182.65,96
20120501|2012-03-29 04:00,29,182.55,182.6,182.25,182.4,46
20120501|2012-03-29 04:30,29,182.4,183,182.2,182.4,56
20120501|2012-03-29 05:00,29,182.45,182.45,181.55,181.7,102
20120501|2012-03-29 05:30,29,181.7,181.8,181.45,181.55,47
20120501|2012-03-29 06:00,29,181.55,181.55,181.05,181.2,106
20120501|2012-03-29 06:30,29,181.2,181.6,181.1,181.25,61
20120501|2012-03-29 07:00,29,181.15,181.25,178.5,178.85,1052
20120501|2012-03-29 07:30,29,178.95,180.4,178.65,179.55,900
20120501|2012-03-29 08:00,29,179.7,179.8,178.75,179.3,452
20120501|2012-03-29 08:30,29,179.35,180.6,179.15,179.9,575
20120501|2012-03-29 09:00,29,180,180.05,178.75,178.75,407
20120501|2012-03-29 09:30,29,178.8,179.15,177,178.45,1886
20120501|2012-03-29 10:00,29,178.6,178.65,177.95,178.25,442
20120501|2012-03-29 10:30,29,178.25,178.5,177.5,178,484
20120501|2012-03-29 11:00,29,178,178.5,177.1,177.2,402
20120501|2012-03-29 11:30,29,177.05,177.7,176.4,176.75,549
20120501|2012-03-29 12:00,29,176.8,177.6,176.3,176.3,901
20120501|2012-03-29 12:30,29,176.25,176.9,175.9,176.6,730
20120501|2012-03-30 02:30,30,177.15,178,177.15,178,174
20120501|2012-03-30 03:00,30,178,178,177.3,177.5,162
20120501|2012-03-30 03:30,30,177.5,178,177.5,177.85,87
20120501|2012-03-30 04:00,30,177.9,178,177.1,177.7,51
20120501|2012-03-30 04:30,30,177.75,178,177.55,177.9,37
20120501|2012-03-30 05:00,30,177.95,178.85,177.75,178.5,132
20120501|2012-03-30 05:30,30,178.6,180.4,178.6,179.85,490
20120501|2012-03-30 06:00,30,179.75,180.5,179.3,180,350
20120501|2012-03-30 06:30,30,180.15,180.25,179,179.4,124
20120501|2012-03-30 07:00,30,179.2,179.7,178.4,178.75,417
20120501|2012-03-30 07:30,30,178.8,181.45,178.8,180.9,1399
20120501|2012-03-30 08:00,30,181,182.5,180.7,181.6,1185
20120501|2012-03-30 08:30,30,181.65,182.9,181.65,182.25,911
20120501|2012-03-30 09:00,30,182.25,183.5,182.1,182.25,900
20120501|2012-03-30 09:30,30,182.25,183.8,182.25,183.2,953
20120501|2012-03-30 10:00,30,183.35,183.45,182.7,183.1,417
20120501|2012-03-30 10:30,30,183.1,184.05,183,183.35,687
20120501|2012-03-30 11:00,30,183.4,183.5,182.9,183,325
20120501|2012-03-30 11:30,30,183.15,183.85,182.85,183.3,273
20120501|2012-03-30 12:00,30,183.3,183.45,181.5,182.25,1384
20120501|2012-03-30 12:30,30,182.45,182.9,182,182.25,785
20120501|2012-04-02 02:30,2,182.5,182.5,181.8,182.25,188
20120501|2012-04-02 03:00,2,182.25,182.25,181.35,181.35,78
20120501|2012-04-02 03:30,2,181.55,181.55,180.7,180.7,115
20120501|2012-04-02 04:00,2,180.7,181.1,180.6,180.75,33
20120501|2012-04-02 04:30,2,180.8,181.15,180.6,181.1,53
20120501|2012-04-02 05:00,2,181.1,181.65,180.9,181.25,91
20120501|2012-04-02 05:30,2,181.4,181.8,180.9,180.9,82
20120501|2012-04-02 06:00,2,180.85,181.25,180.8,181.2,72
20120501|2012-04-02 06:30,2,181.25,182.1,180.3,182.1,253
20120501|2012-04-02 07:00,2,182.1,182.8,181.95,182.75,608
20120501|2012-04-02 07:30,2,182.5,183.75,181.95,183.45,817
20120501|2012-04-02 08:00,2,183.4,183.95,182.8,183.3,550
20120501|2012-04-02 08:30,2,183.35,185.25,182.95,184.8,1490
20120501|2012-04-02 09:00,2,184.85,185.75,184.5,185.5,896
20120501|2012-04-02 09:30,2,185.4,186.9,185.15,186.45,1538
20120501|2012-04-02 10:00,2,186.4,186.7,185.5,185.85,635
20120501|2012-04-02 10:30,2,185.85,185.95,185.2,185.6,283
20120501|2012-04-02 11:00,2,185.6,186.45,185.35,185.95,369
20120501|2012-04-02 11:30,2,185.85,186.25,185.75,185.85,547
20120501|2012-04-02 12:00,2,185.85,186.4,185.75,186.2,803
20120501|2012-04-02 12:30,2,186.2,186.35,185.5,185.6,607
20120501|2012-04-03 02:30,3,185.9,185.9,184.6,184.75,189
20120501|2012-04-03 03:00,3,184.8,185.1,184.65,184.7,61
20120501|2012-04-03 03:30,3,184.7,185.1,184.5,184.95,193
20120501|2012-04-03 04:00,3,184.95,185.05,184.55,184.9,162
20120501|2012-04-03 04:30,3,184.85,185.2,184.65,185.2,53
20120501|2012-04-03 05:00,3,185.2,185.4,184.8,184.85,179
20120501|2012-04-03 05:30,3,184.8,184.9,184.2,184.75,391
20120501|2012-04-03 06:00,3,184.8,185,184.35,184.75,139
20120501|2012-04-03 06:30,3,184.95,185,184.5,184.55,92
20120501|2012-04-03 07:00,3,184.5,185.8,184.5,185.55,380
20120501|2012-04-03 07:30,3,185.45,185.9,183.25,184.45,874
20120501|2012-04-03 08:00,3,184.35,185.2,184,185.2,390
20120501|2012-04-03 08:30,3,185.1,185.5,184.55,184.75,422
20120501|2012-04-03 09:00,3,184.8,185.4,184.4,184.5,332
20120501|2012-04-03 09:30,3,184.5,184.65,183,183.5,502
20120501|2012-04-03 10:00,3,183.6,184.3,182.35,183.6,955
20120501|2012-04-03 10:30,3,183.6,184.8,183.6,184.65,468
20120501|2012-04-03 11:00,3,184.65,185,184,184.75,198
20120501|2012-04-03 11:30,3,184.75,184.8,183.9,184.75,328
20120501|2012-04-03 12:00,3,184.75,185.85,184.4,185.1,904
20120501|2012-04-03 12:30,3,185.2,185.65,184.95,185.45,658
20120501|2012-04-04 02:30,4,184,184,182.55,182.75,240
20120501|2012-04-04 03:00,4,182.85,182.9,180.5,181.55,330
20120501|2012-04-04 03:30,4,181.55,181.65,181,181.25,122
20120501|2012-04-04 04:00,4,181.3,181.3,180.7,180.8,76
20120501|2012-04-04 04:30,4,180.7,181.6,180.7,181.25,124
20120501|2012-04-04 05:00,4,181.2,181.3,181.1,181.3,35
20120501|2012-04-04 05:30,4,181.35,181.4,181,181.05,57
20120501|2012-04-04 06:00,4,181.1,181.35,180.75,181.1,163
20120501|2012-04-04 06:30,4,181,181.25,179.1,179.15,563
20120501|2012-04-04 07:00,4,179.1,180.75,178.7,180.05,1014
20120501|2012-04-04 07:30,4,180,180.55,179.6,180.1,796
20120501|2012-04-04 08:00,4,180.05,180.3,179.5,179.75,435
20120501|2012-04-04 08:30,4,179.75,182.8,179.7,182.1,1143
20120501|2012-04-04 09:00,4,182.1,183,181.75,181.95,683
20120501|2012-04-04 09:30,4,181.9,181.9,180.2,181.65,756
20120501|2012-04-04 10:00,4,181.65,190.45,181.65,189.15,6137
20120501|2012-04-04 10:30,4,189,189.35,186.9,187.6,1225
20120501|2012-04-04 11:00,4,187.45,188.65,187.2,188,748
20120501|2012-04-04 11:30,4,187.9,188.5,187.85,187.9,315
20120501|2012-04-04 12:00,4,187.95,188.35,183.85,184.05,1653
20120501|2012-04-04 12:30,4,184.05,185,182.75,183.3,1069
20120501|2012-04-05 02:30,5,184,184.65,184,184.1,168
20120501|2012-04-05 03:00,5,184.2,185,183.8,183.9,236
20120501|2012-04-05 03:30,5,183.7,183.95,183.55,183.75,32
20120501|2012-04-05 04:00,5,183.8,183.8,183.5,183.55,83
20120501|2012-04-05 04:30,5,183.7,183.7,183.2,183.7,59
20120501|2012-04-05 05:00,5,183.7,183.7,183.3,183.55,56
20120501|2012-04-05 05:30,5,183.55,183.55,183.25,183.35,33
20120501|2012-04-05 06:00,5,183.25,183.45,183.15,183.15,46
20120501|2012-04-05 06:30,5,183.25,183.45,183.05,183.3,198
20120501|2012-04-05 07:00,5,183.3,183.7,183.2,183.25,364
20120501|2012-04-05 07:30,5,183.4,183.4,180.95,182.3,1267
20120501|2012-04-05 08:00,5,182.25,182.4,181.6,182.3,329
20120501|2012-04-05 08:30,5,182.25,184.5,182.25,183.3,855
20120501|2012-04-05 09:00,5,183.5,184.1,182.5,183.45,613
20120501|2012-04-05 09:30,5,183.5,183.6,182.9,182.9,421
20120501|2012-04-05 10:00,5,182.9,183.65,182.6,183,347
20120501|2012-04-05 10:30,5,183.05,183.55,182.9,183.1,330
20120501|2012-04-05 11:00,5,183.05,183.6,182.7,182.8,473
20120501|2012-04-05 11:30,5,182.8,183.1,181.5,181.55,642
20120501|2012-04-05 12:00,5,181.55,183.3,181.5,183.05,607
20120501|2012-04-05 12:30,5,183.05,183.8,182.65,183.1,436
20120501|2012-04-09 06:30,9,182.85,183.6,181.6,182.6,193
20120501|2012-04-09 07:00,9,182.55,183.3,182.35,183.15,207
20120501|2012-04-09 07:30,9,183.25,183.5,182.85,183.05,290
20120501|2012-04-09 08:00,9,183.05,183.1,180.5,180.65,501
20120501|2012-04-09 08:30,9,180.6,180.7,179.45,179.45,964
20120501|2012-04-09 09:00,9,179.5,180.05,177.8,179.1,1126
20120501|2012-04-09 09:30,9,179.1,180.45,178.15,180.3,454
20120501|2012-04-09 10:00,9,180.35,180.5,178.55,179.05,392
20120501|2012-04-09 10:30,9,179.25,179.65,178.7,179.2,207
20120501|2012-04-09 11:00,9,179.45,180.05,178.8,179.2,409
20120501|2012-04-09 11:30,9,179,179.15,178.15,178.5,322
20120501|2012-04-09 12:00,9,178.5,178.7,177.6,178,772
20120501|2012-04-09 12:30,9,178.05,178.45,177.55,177.7,384
20120501|2012-04-10 02:30,10,178.5,179.8,178.5,179.8,176
20120501|2012-04-10 03:00,10,179.75,180,179.65,179.9,58
20120501|2012-04-10 03:30,10,179.9,179.95,179.75,179.9,35
20120501|2012-04-10 04:00,10,179.75,180.3,179.7,180.3,93
20120501|2012-04-10 04:30,10,180.3,180.7,180,180.25,92
20120501|2012-04-10 05:00,10,180.15,180.25,179.7,179.75,23
20120501|2012-04-10 05:30,10,179.95,180.4,179.95,180.3,48
20120501|2012-04-10 06:00,10,180.2,180.2,179.85,180,27
20120501|2012-04-10 06:30,10,180,180,178.15,178.15,140
20120501|2012-04-10 07:00,10,178.45,179.95,177.85,178.5,757
20120501|2012-04-10 07:30,10,178.5,182.35,178.2,181.8,1565
20120501|2012-04-10 08:00,10,181.75,182.35,179.8,181.15,737
20120501|2012-04-10 08:30,10,181.15,181.45,180.55,181.3,430
20120501|2012-04-10 09:00,10,181.25,181.7,180.35,180.75,525
20120501|2012-04-10 09:30,10,180.8,181.7,180.65,181.1,473
20120501|2012-04-10 10:00,10,181,181.05,179.05,179.6,602
20120501|2012-04-10 10:30,10,179.6,179.7,178.45,178.9,520
20120501|2012-04-10 11:00,10,178.95,178.95,178.5,178.85,229
20120501|2012-04-10 11:30,10,178.85,179.4,178.8,179.1,491
20120501|2012-04-10 12:00,10,179.2,179.3,177.75,178.45,1067
20120501|2012-04-10 12:30,10,178.45,178.55,177.8,177.85,445
20120501|2012-04-11 02:30,11,178.1,178.85,177.9,178.45,130
20120501|2012-04-11 03:00,11,178.5,179.25,178.3,179.25,44
20120501|2012-04-11 03:30,11,179.2,179.65,179.2,179.4,76
20120501|2012-04-11 04:00,11,179.25,179.6,178.75,179.6,59
20120501|2012-04-11 04:30,11,179.65,179.75,178.95,179.4,56
20120501|2012-04-11 05:00,11,179.65,179.75,179.5,179.65,49
20120501|2012-04-11 05:30,11,179.65,180.2,179.4,180.2,150
20120501|2012-04-11 06:00,11,180.1,180.25,180,180.15,84
20120501|2012-04-11 06:30,11,180.15,180.55,180.05,180.55,206
20120501|2012-04-11 07:00,11,180.5,180.7,180,180.55,372
20120501|2012-04-11 07:30,11,180.45,180.8,180.1,180.2,991
20120501|2012-04-11 08:00,11,180.3,181.7,180.2,181.5,731
20120501|2012-04-11 08:30,11,181.5,181.65,180.25,180.35,474
20120501|2012-04-11 09:00,11,180.25,182.95,180.1,182.55,1565
20120501|2012-04-11 09:30,11,182.6,182.8,180.5,180.5,1100
20120501|2012-04-11 10:00,11,180.45,181.25,179,181.25,1679
20120501|2012-04-11 10:30,11,181.3,181.3,179.15,179.25,397
20120501|2012-04-11 11:00,11,179.35,180.05,179.25,179.9,293
20120501|2012-04-11 11:30,11,180.05,180.4,179.55,179.9,287
20120501|2012-04-11 12:00,11,179.85,180.9,179.65,180.65,626
20120501|2012-04-11 12:30,11,180.7,181.25,180.25,180.95,629
20120501|2012-04-12 02:30,12,181.05,181.8,180.55,181.3,175
20120501|2012-04-12 03:00,12,181.3,181.85,181,181.2,164
20120501|2012-04-12 03:30,12,181.2,181.25,180.1,180.1,90
20120501|2012-04-12 04:00,12,180.1,181,180.1,180.95,63
20120501|2012-04-12 04:30,12,180.7,180.7,180.4,180.55,20
20120501|2012-04-12 05:00,12,180.4,180.65,180.15,180.65,38
20120501|2012-04-12 05:30,12,180.65,180.9,180.35,180.55,44
20120501|2012-04-12 06:00,12,180.75,180.8,180.6,180.65,23
20120501|2012-04-12 06:30,12,180.7,181.2,180.15,180.25,99
20120501|2012-04-12 07:00,12,180.35,181.15,180.2,180.2,326
20120501|2012-04-12 07:30,12,180.25,180.4,179.55,179.65,598
20120501|2012-04-12 08:00,12,179.75,180,178.9,179.85,720
20120501|2012-04-12 08:30,12,179.9,180.7,179.2,180.55,509
20120501|2012-04-12 09:00,12,180.6,180.6,179.6,180,509
20120501|2012-04-12 09:30,12,180,180.95,179.5,180.55,501
20120501|2012-04-12 10:00,12,180.55,180.9,180.2,180.2,384
20120501|2012-04-12 10:30,12,180.2,180.7,179.9,180.3,230
20120501|2012-04-12 11:00,12,180.3,180.95,180.25,180.85,184
20120501|2012-04-12 11:30,12,180.9,181.65,180.45,181.25,606
20120501|2012-04-12 12:00,12,181.3,183.3,181.05,182.6,1275
20120501|2012-04-12 12:30,12,182.6,183.25,181.75,182,464
20120501|2012-04-13 02:30,13,182.05,182.8,181.15,182.2,143
20120501|2012-04-13 03:00,13,182,182.15,181.7,181.85,83
20120501|2012-04-13 03:30,13,181.7,182.4,181.7,182,37
20120501|2012-04-13 04:00,13,182,182.6,181.85,182.2,60
20120501|2012-04-13 04:30,13,182.2,182.5,182.05,182.1,38
20120501|2012-04-13 05:00,13,182.1,182.1,182.1,182.1,2
20120501|2012-04-13 05:30,13,182.15,182.45,182.05,182.45,9
20120501|2012-04-13 06:00,13,182.3,182.5,182.3,182.5,19
20120501|2012-04-13 06:30,13,182.35,182.75,182.35,182.75,68
20120501|2012-04-13 07:00,13,182.8,183.85,182.45,183.85,408
20120501|2012-04-13 07:30,13,183.75,185.1,183.3,184.8,970
20120501|2012-04-13 08:00,13,184.85,186.4,184.8,185.75,1199
20120501|2012-04-13 08:30,13,185.65,185.9,184.6,184.75,402
20120501|2012-04-13 09:00,13,184.7,184.8,183.3,183.9,596
20120501|2012-04-13 09:30,13,183.8,184.15,182.45,183.65,713
20120501|2012-04-13 10:00,13,183.65,184.25,183.65,184.1,246
20120501|2012-04-13 10:30,13,183.9,184,182.6,182.65,326
20120501|2012-04-13 11:00,13,182.6,182.65,179.9,180.45,1336
20120501|2012-04-13 11:30,13,180.35,180.65,179.65,179.75,359
20120501|2012-04-13 12:00,13,179.8,180.4,178.95,179.1,1282
20120501|2012-04-13 12:30,13,179.05,179.15,178.15,178.8,1049
20120501|2012-04-16 02:30,16,179.3,179.45,178.35,178.35,233
20120501|2012-04-16 03:00,16,178.5,178.75,178.45,178.6,50
20120501|2012-04-16 03:30,16,178.7,178.9,178.45,178.5,52
20120501|2012-04-16 04:00,16,178.45,178.8,178.45,178.75,38
20120501|2012-04-16 04:30,16,178.7,179.35,178.7,178.95,50
20120501|2012-04-16 05:00,16,179,179.2,179,179.2,25
20120501|2012-04-16 05:30,16,179.35,179.35,179,179,34
20120501|2012-04-16 06:00,16,179.05,179.4,178.75,178.85,23
20120501|2012-04-16 06:30,16,178.8,179.3,178.6,179.3,16
20120501|2012-04-16 07:00,16,179.1,179.8,178.75,179.5,87
20120501|2012-04-16 07:30,16,179.25,179.85,179.25,179.55,119
20120501|2012-04-16 08:00,16,179.55,180,179.05,179.5,166
20120501|2012-04-16 08:30,16,179.65,180,179.05,179.05,176
20120501|2012-04-16 09:00,16,179.05,179.05,175.2,175.95,1161
20120501|2012-04-16 09:30,16,175.9,176.7,174.25,176.1,874
20120501|2012-04-16 10:00,16,176.15,176.45,174.9,175.1,232
20120501|2012-04-16 10:30,16,175.3,175.35,174.6,175.05,205
20120501|2012-04-16 11:00,16,175.15,175.25,173.25,173.75,315
20120501|2012-04-16 11:30,16,173.65,174.6,172.65,174.15,356
20120501|2012-04-16 12:00,16,174.05,175.1,173.75,174.55,438
20120501|2012-04-16 12:30,16,174.5,175.55,174.35,175.25,208
20120501|2012-04-17 02:30,17,175.55,175.9,175.2,175.75,119
20120501|2012-04-17 03:00,17,175.6,176.3,175.55,176.15,28
20120501|2012-04-17 03:30,17,176.2,176.45,176.15,176.15,10
20120501|2012-04-17 04:00,17,176.2,176.35,176,176.2,17
20120501|2012-04-17 04:30,17,176.2,176.8,176.1,176.4,58
20120501|2012-04-17 05:00,17,176.3,176.8,176.15,176.5,35
20120501|2012-04-17 05:30,17,176.7,177.05,176.7,176.95,38
20120501|2012-04-17 06:00,17,177.2,177.3,177.15,177.15,10
20120501|2012-04-17 06:30,17,176.9,177.2,176.75,177,26
20120501|2012-04-17 07:00,17,176.7,176.7,175,175.25,90
20120501|2012-04-17 07:30,17,175.25,176.15,175.2,175.35,136
20120501|2012-04-17 08:00,17,175.45,176.05,175.25,175.4,88
20120501|2012-04-17 08:30,17,175.45,175.5,174.5,174.9,96
20120501|2012-04-17 09:00,17,174.8,175.55,174.7,175.5,57
20120501|2012-04-17 09:30,17,175.55,175.65,174.6,174.6,128
20120501|2012-04-17 10:00,17,174.75,174.9,173.7,174.05,163
20120501|2012-04-17 10:30,17,174.15,174.55,173.8,174.2,135
20120501|2012-04-17 11:00,17,174.2,174.2,172.9,173.1,192
20120501|2012-04-17 11:30,17,173.1,173.3,172.95,173.05,37
20120501|2012-04-17 12:00,17,173.25,173.3,172.85,172.95,203
20120501|2012-04-17 12:30,17,172.95,173.1,172.45,172.6,158
20120501|2012-04-18 02:30,18,173.05,173.7,172.95,173.3,59
20120501|2012-04-18 03:00,18,173.4,173.6,173.4,173.5,9
20120501|2012-04-18 03:30,18,173.75,173.9,173.5,173.55,13
20120501|2012-04-18 04:00,18,173.65,173.65,173.2,173.2,21
20120501|2012-04-18 04:30,18,173.1,173.3,173.1,173.1,11
20120501|2012-04-18 05:00,18,173.1,173.1,173.05,173.1,11
20120501|2012-04-18 05:30,18,173.1,173.25,173.1,173.1,17
20120501|2012-04-18 06:00,18,172.8,173.35,172.6,172.95,31
20120501|2012-04-18 06:30,18,173.1,173.5,173,173.4,32
20120501|2012-04-18 07:00,18,173.3,173.55,173.15,173.15,40
20120501|2012-04-18 07:30,18,173.2,173.2,172.2,172.25,37
20120501|2012-04-18 08:00,18,172.25,172.85,171.9,172.85,77
20120501|2012-04-18 08:30,18,172.85,174,172.5,172.95,100
20120501|2012-04-18 09:00,18,172.75,173.05,172.6,172.8,79
20120501|2012-04-18 09:30,18,172.65,173.25,172.4,172.95,204
20120501|2012-04-18 10:00,18,172.95,173,172.2,172.2,52
20120501|2012-04-18 10:30,18,172.2,173.4,172,172.65,77
20120501|2012-04-18 11:00,18,172.75,172.9,172.55,172.9,50
20120501|2012-04-18 11:30,18,172.75,172.9,172.5,172.65,28
20120501|2012-04-18 12:00,18,172.55,172.8,172.4,172.65,36
20120501|2012-04-18 12:30,18,172.5,172.55,172.2,172.35,102
20120501|2012-04-19 02:30,19,172.05,173.4,172.05,173.15,48
20120501|2012-04-19 03:00,19,173.05,174.9,173,174.9,100
20120501|2012-04-19 03:30,19,174.9,174.9,174.25,174.25,19
20120501|2012-04-19 04:00,19,174.25,174.25,174.1,174.2,22
20120501|2012-04-19 04:30,19,174.4,174.4,174.25,174.3,17
20120501|2012-04-19 05:00,19,174.3,174.6,174.3,174.6,22
20120501|2012-04-19 05:30,19,174.5,174.5,174.3,174.4,6
20120501|2012-04-19 06:00,19,174.3,174.5,174.2,174.35,11
20120501|2012-04-19 06:30,19,174.15,174.2,173.45,173.45,30
20120501|2012-04-19 07:00,19,174,174.2,173.6,173.6,25
20120501|2012-04-19 07:30,19,173.6,173.65,172.95,173.4,42
20120501|2012-04-19 08:00,19,173.35,175,173.2,174.15,193
20120501|2012-04-19 08:30,19,174,174,172.35,173.5,92
20120501|2012-04-19 09:00,19,173.55,173.65,173.2,173.65,45
20120501|2012-04-19 09:30,19,173.7,174.05,173.4,173.7,43
20120501|2012-04-19 10:00,19,173.65,173.9,173.1,173.65,77
20120501|2012-04-19 10:30,19,173.6,174.1,173.4,173.5,55
20120501|2012-04-19 11:00,19,173.6,173.8,173,173.2,45
20120501|2012-04-19 11:30,19,173.3,173.4,173.25,173.4,18
20120501|2012-04-19 12:00,19,173.35,173.8,172.95,173.55,117
20120501|2012-04-19 12:30,19,173.65,173.75,172.75,173,172
20120501|2012-04-20 02:30,20,173.55,174.35,173.55,173.9,10
20120501|2012-04-20 04:30,20,174.5,174.5,174.5,174.5,1
20120501|2012-04-20 05:00,20,175,175.2,175,175.2,2
20120501|2012-04-20 06:00,20,175.65,175.65,175.05,175.05,3
20120501|2012-04-20 07:00,20,176.85,176.85,176.35,176.4,10
20120501|2012-04-20 07:30,20,176.5,177.85,176.1,177.85,25
20120501|2012-04-20 08:00,20,177,177.8,177,177.5,13
20120501|2012-04-20 08:30,20,177.45,177.45,176.65,176.65,6
20120501|2012-04-20 09:00,20,176.8,176.8,176.8,176.8,2
20120501|2012-04-20 09:30,20,177.5,177.65,176.2,176.7,17
20120501|2012-04-20 10:30,20,177.45,177.45,177.45,177.45,1
20120501|2012-04-20 11:00,20,177.95,178.05,177.95,178.05,3
20120501|2012-04-20 11:30,20,177.7,177.7,177.7,177.7,1
20120501|2012-04-20 12:00,20,178.25,178.4,178,178,5
20120501|2012-04-20 12:30,20,177.85,177.85,177.85,177.85,1
20120501|2012-04-23 02:30,23,177.5,177.5,177.5,177.5,5
20120501|2012-04-23 05:00,23,178.2,178.2,178.2,178.2,2
20120501|2012-04-23 05:30,23,178.2,178.2,178.2,178.2,1
20120501|2012-04-23 07:00,23,176.75,176.75,176.75,176.75,1
20120501|2012-04-23 07:30,23,176.6,176.8,176.6,176.8,2
20120501|2012-04-23 08:00,23,176.5,176.5,176.1,176.3,4
20120501|2012-04-23 08:30,23,176.35,176.4,176.35,176.4,6
20120501|2012-04-23 09:00,23,176.3,176.5,176.3,176.5,15
20120501|2012-04-23 09:30,23,176.5,176.5,176.5,176.5,20
20120501|2012-04-23 10:00,23,176.8,176.8,176.8,176.8,1
20120501|2012-04-23 10:30,23,177.8,177.8,177.8,177.8,1
20120501|2012-04-23 11:00,23,176.8,176.8,176.8,176.8,2
20120501|2012-04-23 11:30,23,177.5,177.6,177.5,177.6,7
20120501|2012-04-23 12:00,23,177.5,178.4,177.5,178.4,2
20120501|2012-04-23 12:30,23,177.5,177.5,177.5,177.5,3
20120501|2012-04-24 02:30,24,178.45,178.45,178.45,178.45,1
20120501|2012-04-24 03:30,24,178.75,178.8,178.75,178.8,2
20120501|2012-04-24 04:00,24,178.6,178.6,178.6,178.6,2
20120501|2012-04-24 07:00,24,179.6,180,179.6,180,3
20120501|2012-04-24 07:30,24,179.55,179.95,179.1,179.1,21
20120501|2012-04-24 08:30,24,180.2,180.2,180.15,180.15,9
20120501|2012-04-24 09:30,24,181.2,182.45,181.2,181.65,11
20120501|2012-04-24 10:30,24,183,183,183,183,10
20120501|2012-04-24 11:00,24,182.5,182.5,182.5,182.5,10
20120501|2012-04-24 11:30,24,182.55,182.55,182.5,182.5,13
20120501|2012-04-24 12:00,24,182.3,182.3,182,182,3
20120501|2012-04-24 12:30,24,181.8,181.8,181.8,181.8,1
20120501|2012-04-25 07:30,25,184.15,184.15,184.15,184.15,1
20120501|2012-04-25 08:00,25,184.2,184.2,184.2,184.2,1
20120501|2012-04-25 08:30,25,184.25,184.25,184.25,184.25,3
20120501|2012-04-25 09:00,25,183.8,183.9,183.5,183.5,7
20120501|2012-04-25 09:30,25,181.8,181.8,180.3,180.3,2
20120501|2012-04-25 10:00,25,178.1,178.1,175.85,177,14
20120501|2012-04-25 10:30,25,177.35,177.4,177,177,23
20120501|2012-04-25 11:00,25,177.15,177.15,176.8,176.8,6
20120501|2012-04-25 11:30,25,175.4,175.4,175.4,175.4,3
20120501|2012-04-25 12:00,25,174.9,175,174.9,175,3
20120501|2012-04-26 02:30,26,176,176.35,176,176.35,3
20120501|2012-04-26 04:00,26,175.95,176.1,175.95,176.1,4
20120501|2012-04-26 06:00,26,175.2,175.2,175,175,3
20120501|2012-04-26 08:00,26,175.25,175.3,175.25,175.3,2
20120501|2012-04-26 08:30,26,175.3,175.35,174.95,175.35,7
20120501|2012-04-26 11:30,26,175.25,175.25,175.25,175.25,1
20120501|2012-04-26 12:30,26,175,175,174.75,174.75,15
20120501|2012-04-27 02:30,27,174.7,174.8,174.7,174.8,4
20120501|2012-04-27 03:30,27,174.9,174.95,174.9,174.95,2
20120501|2012-04-27 07:00,27,176,176,176,176,1
20120501|2012-04-27 09:00,27,175.75,176,175.75,176,15
20120501|2012-04-27 09:30,27,176,176,175.75,175.75,16
20120501|2012-04-27 10:00,27,175.75,175.75,175.75,175.75,8
20120501|2012-04-27 10:30,27,175.55,175.55,175.5,175.5,3
20120501|2012-04-30 03:00,30,175.4,175.4,175.4,175.4,1
20120501|2012-04-30 05:00,30,174.75,174.75,174.75,174.75,1
20120501|2012-04-30 08:00,30,175.6,175.6,175.6,175.6,3
20120501|2012-04-30 09:00,30,176.3,176.3,176.3,176.3,1
20120501|2012-04-30 09:30,30,176.75,177.05,176.65,177.05,4
20120501|2012-04-30 12:30,30,178.6,178.6,178.1,178.1,3
20120501|2012-05-01 07:00,1,176,176,176,176,2
20120501|2012-05-01 07:30,1,177.35,177.9,177.35,177.9,4
20120501|2012-05-01 09:00,1,180,180.8,180,180.35,5
20120501|2012-05-02 11:30,2,182.9,182.9,182.45,182.45,2
20120501|2012-05-03 02:30,3,181.05,181.05,179.8,179.8,2
20120501|2012-05-03 03:30,3,180.75,180.75,180.75,180.75,1
20120501|2012-05-03 08:30,3,176.75,177.05,176.75,177.05,5
20120501|2012-05-03 09:30,3,177.8,177.8,177.8,177.8,9
20120501|2012-05-03 10:00,3,176.85,176.85,176.85,176.85,1
20120501|2012-05-03 10:30,3,175.1,175.1,175.1,175.1,1
20120501|2012-05-03 11:00,3,175.1,175.1,175.05,175.05,2
20120501|2012-05-03 11:30,3,174.65,174.65,174.65,174.65,1
20120501|2012-05-04 02:30,4,175.4,175.45,175.4,175.45,7
20120501|2012-05-04 08:00,4,174,174,174,174,2
20120501|2012-05-04 09:00,4,173.4,173.4,173.4,173.4,1
20120501|2012-05-04 09:30,4,173.9,174,173.9,174,4
20120501|2012-05-04 10:00,4,174.2,174.2,174.2,174.2,3
20120501|2012-05-04 11:00,4,174.1,174.1,174.1,174.1,1
20120501|2012-05-04 11:30,4,173.55,173.55,173.55,173.55,1
20120501|2012-05-04 12:00,4,173.4,173.4,173.4,173.4,1
20120501|2012-05-07 06:30,7,173.8,173.8,173.8,173.8,1
20120501|2012-05-07 07:30,7,173.5,173.5,173.5,173.5,1
20120501|2012-05-07 09:30,7,174.15,174.15,174.15,174.15,1
20120501|2012-05-07 10:30,7,174.35,174.35,174.35,174.35,1
20120501|2012-05-08 02:30,8,173.75,174.1,173.75,173.75,11
20120501|2012-05-08 04:00,8,174.45,174.45,174.45,174.45,1
20120501|2012-05-08 05:00,8,174.65,174.65,174.4,174.4,2
20120501|2012-05-08 07:30,8,173.75,174.55,173.65,174.55,5
20120501|2012-05-08 08:00,8,174.75,174.75,174.75,174.75,1
20120501|2012-05-08 09:30,8,173.5,173.5,173.5,173.5,1
20120501|2012-05-08 10:30,8,174.7,174.7,174.7,174.7,3
20120501|2012-05-08 11:30,8,175.1,175.1,175.1,175.1,1
20120501|2012-05-08 12:00,8,175.2,175.2,175.2,175.2,1
20120501|2012-05-09 08:30,9,173.7,173.7,173.7,173.7,1
20120501|2012-05-09 11:00,9,172.9,172.9,172.9,172.9,1
20120501|2012-05-11 08:00,11,179.25,179.25,179,179,4
20120501|2012-05-14 02:30,14,173.7,173.7,173.6,173.6,7
20120501|2012-05-14 08:00,14,174.5,174.5,173.7,174.3,8
20120501|2012-05-14 08:30,14,173.7,173.7,173.7,173.7,5
20120501|2012-05-16 10:00,16,178.8,178.8,178.8,178.8,1
20120501|2012-05-17 03:00,17,177.9,177.95,177.85,177.95,7
20120501|2012-05-17 03:30,17,177.95,178,177.95,178,7
20120501|2012-05-17 06:00,17,177.1,177.1,177.1,177.1,2
20120501|2012-05-17 10:30,17,179,179,179,179,1
20120701|2009-10-08 08:30,8,155.95,155.95,155.95,155.95,1
20120701|2009-10-16 09:30,16,160,160,160,160,1
20120701|2010-01-13 08:00,13,161,161,161,161,1
20120701|2010-01-29 12:00,29,151.1,151.1,151.1,151.1,1
20120701|2010-06-24 05:00,24,158.7,158.7,158.7,158.7,1
20120701|2010-07-30 06:00,30,168.1,168.1,168.1,168.1,1
20120701|2010-08-23 11:00,23,167.35,167.35,167.35,167.35,1
20120701|2010-08-24 07:30,24,162.75,162.75,162.75,162.75,1
20120701|2010-08-31 07:00,31,168.75,168.75,168.75,168.75,1
20120701|2010-09-03 07:30,3,172.55,173.05,172.55,173.05,2
20120701|2010-09-07 10:00,7,172.25,172.25,172.25,172.25,2
20120701|2010-09-07 10:30,7,174.75,174.75,174.75,174.75,1
20120701|2010-09-07 11:30,7,173.95,173.95,173.95,173.95,1
20120701|2010-09-07 12:00,7,176,178.1,176,178.1,6
20120701|2010-09-07 12:30,7,178.1,178.1,177.7,178.1,3
20120701|2010-09-08 09:00,8,179.35,179.35,179.35,179.35,1
20120701|2010-09-08 09:30,8,179.05,179.2,179.05,179.2,6
20120701|2010-09-08 10:30,8,178.5,178.5,178.5,178.5,1
20120701|2010-09-08 11:00,8,179.25,179.25,179.25,179.25,1
20120701|2010-09-14 10:00,14,180.3,180.3,180.15,180.15,2
20120701|2010-09-14 10:30,14,179.9,179.9,179.9,179.9,1
20120701|2010-09-14 12:00,14,179.4,179.4,179.4,179.4,1
20120701|2010-09-16 07:00,16,180.8,182.1,180.8,182.1,4
20120701|2010-10-07 06:30,7,169.2,169.2,169.2,169.2,1
20120701|2010-10-08 07:00,8,166.4,166.4,166.4,166.4,1
20120701|2010-10-19 10:00,19,178,178,178,178,1
20120701|2010-10-21 04:30,21,185.6,186,185.6,186,5
20120701|2010-10-21 06:00,21,185.2,185.5,185.2,185.5,5
20120701|2010-10-21 06:30,21,186.4,186.7,186.4,186.7,6
20120701|2010-10-21 08:00,21,185.25,185.25,185.25,185.25,1
20120701|2010-10-21 09:00,21,185.35,185.35,185.35,185.35,1
20120701|2010-10-21 10:00,21,185.45,185.45,185.2,185.25,3
20120701|2010-10-21 10:30,21,185.5,186.7,185.4,186.7,18
20120701|2010-10-21 11:30,21,183.65,183.65,183.2,183.2,5
20120701|2010-10-21 12:00,21,183.55,183.55,183.55,183.55,1
20120701|2010-10-25 04:30,25,183.9,183.9,183.9,183.9,1
20120701|2010-10-25 05:00,25,184.1,184.1,184.1,184.1,1
20120701|2010-10-26 09:30,26,186.4,186.8,186.4,186.8,4
20120701|2010-10-26 10:30,26,183.7,183.7,183.7,183.7,2
20120701|2010-10-26 11:00,26,184.2,184.2,184.2,184.2,1
20120701|2010-10-27 06:00,27,186.5,187,186.5,187,4
20120701|2010-10-29 11:30,29,184.1,185,184.1,185,2
20120701|2010-10-29 12:00,29,186,186,185.85,185.85,3
20120701|2010-11-04 09:00,4,191,191,191,191,1
20120701|2010-11-05 07:00,5,188.25,188.25,188.25,188.25,1
20120701|2010-11-09 07:00,9,195.95,195.95,195.6,195.6,2
20120701|2010-11-09 10:00,9,196.1,196.1,196.1,196.1,2
20120701|2010-11-11 10:00,11,190.5,190.5,190.5,190.5,1
20120701|2010-11-29 05:00,29,186.35,186.35,186.35,186.35,1
20120701|2010-11-29 09:00,29,188.8,188.8,188.8,188.8,1
20120701|2010-11-30 11:00,30,187.15,187.15,187.15,187.15,1
20120701|2010-12-08 10:00,8,190,190,190,190,1
20120701|2010-12-08 10:30,8,189.9,189.9,189.9,189.9,1
20120701|2010-12-13 07:30,13,197.45,197.45,197.3,197.3,2
20120701|2010-12-17 07:30,17,203.25,203.35,203.25,203.35,4
20120701|2010-12-17 09:00,17,204,205,204,205,2
20120701|2010-12-27 07:30,27,210.55,210.65,210.55,210.65,2
20120701|2010-12-27 08:00,27,210.95,210.95,210.75,210.75,13
20120701|2010-12-27 09:00,27,211.75,211.85,211.75,211.85,3
20120701|2010-12-28 09:00,28,213.6,213.6,213.6,213.6,1
20120701|2011-01-21 07:30,21,224,224.3,224,224.3,2
20120701|2011-01-21 10:00,21,227,227,226.5,226.5,2
20120701|2011-01-31 08:30,31,234.6,234.6,234.45,234.45,2
20120701|2011-02-04 12:00,4,239.35,239.35,239.35,239.35,1
20120701|2011-02-09 12:30,9,241.15,241.15,240.2,240.2,4
20120701|2011-02-16 07:00,16,246.45,246.55,246.45,246.55,2
20120701|2011-02-17 12:00,17,255.6,255.6,255.6,255.6,1
20120701|2011-02-18 08:00,18,255.75,255.75,255.75,255.75,6
20120701|2011-02-22 02:30,22,262.4,263.4,262.4,263.4,2
20120701|2011-02-22 05:00,22,264.4,264.4,264.4,264.4,2
20120701|2011-02-22 07:00,22,263.5,263.5,263.5,263.5,2
20120701|2011-02-23 08:00,23,261.15,261.3,261.15,261.3,6
20120701|2011-02-23 12:00,23,258.55,258.85,258.55,258.85,8
20120701|2011-02-23 12:30,23,258.1,258.1,258.1,258.1,1
20120701|2011-02-28 04:30,28,259.45,259.45,259.45,259.45,3
20120701|2011-02-28 05:30,28,260.2,260.2,260,260,7
20120701|2011-02-28 09:00,28,261.6,261.6,261.6,261.6,1
20120701|2011-02-28 10:30,28,262.35,262.6,262.35,262.6,9
20120701|2011-02-28 12:00,28,261.05,261.05,261.05,261.05,1
20120701|2011-03-01 09:00,1,261.7,261.7,261.5,261.5,5
20120701|2011-03-01 11:00,1,259.95,259.95,259.95,259.95,2
20120701|2011-03-02 09:30,2,260.4,260.4,260.4,260.4,1
20120701|2011-03-09 09:00,9,283.6,283.6,283.6,283.6,1
20120701|2011-03-10 07:30,10,277.75,277.75,277.75,277.75,1
20120701|2011-03-14 07:30,14,268.25,268.25,268.25,268.25,3
20120701|2011-03-15 10:30,15,256.5,256.5,256.5,256.5,1
20120701|2011-03-15 11:00,15,256.1,256.1,256.1,256.1,1
20120701|2011-03-17 08:30,17,266.8,266.8,266.8,266.8,1
20120701|2011-03-22 12:00,22,270.25,270.25,270.25,270.25,9
20120701|2011-03-24 10:30,24,263.75,263.75,263.75,263.75,1
20120701|2011-03-24 11:00,24,263.25,263.25,263.25,263.25,1
20120701|2011-03-25 03:30,25,266.1,266.1,266.1,266.1,1
20120701|2011-03-25 12:30,25,272.95,272.95,272.95,272.95,1
20120701|2011-03-28 09:30,28,268.45,268.5,268.45,268.5,2
20120701|2011-03-28 10:00,28,267.8,267.8,267.8,267.8,1
20120701|2011-03-28 10:30,28,268.55,268.6,268.55,268.6,10
20120701|2011-03-28 12:30,28,270.65,271.2,270.55,271.2,5
20120701|2011-03-29 02:30,29,271.45,271.45,271.45,271.45,4
20120701|2011-03-29 06:00,29,265.5,265.5,265.5,265.5,2
20120701|2011-03-29 06:30,29,267.3,267.3,267.3,267.3,1
20120701|2011-03-29 07:30,29,267.35,267.35,267.35,267.35,1
20120701|2011-03-29 09:00,29,268.7,268.7,268.35,268.35,7
20120701|2011-03-29 10:00,29,268.35,269.35,268.35,269.25,7
20120701|2011-03-29 10:30,29,268.95,268.95,268.95,268.95,1
20120701|2011-03-30 03:30,30,269.75,269.75,269.75,269.75,3
20120701|2011-03-30 08:00,30,270.7,271.25,270.7,270.7,11
20120701|2011-03-30 11:00,30,272.25,272.25,272.25,272.25,5
20120701|2011-03-30 12:30,30,273.25,273.25,272.8,272.95,19
20120701|2011-03-31 03:00,31,273.45,273.45,273.45,273.45,1
20120701|2011-04-01 12:30,1,269,269.25,269,269.25,2
20120701|2011-04-04 04:30,4,268.05,268.05,267.75,267.8,4
20120701|2011-04-04 07:00,4,267.6,267.75,267.6,267.75,3
20120701|2011-04-04 07:30,4,267.75,267.75,267.75,267.75,3
20120701|2011-04-04 09:00,4,267.6,267.6,267.6,267.6,1
20120701|2011-04-04 11:00,4,267.95,267.95,267.95,267.95,2
20120701|2011-04-04 12:00,4,265.25,265.6,265.15,265.25,8
20120701|2011-04-05 05:00,5,263.8,263.8,263.8,263.8,2
20120701|2011-04-05 06:30,5,264.4,264.4,264.4,264.4,3
20120701|2011-04-05 11:00,5,272.05,272.05,271.75,271.75,18
20120701|2011-04-05 11:30,5,275.7,275.7,275.7,275.7,4
20120701|2011-04-05 12:00,5,276.9,277.8,276.5,277.35,30
20120701|2011-04-06 07:00,6,277.55,277.55,277.55,277.55,1
20120701|2011-04-07 03:00,7,275.35,275.35,274.8,274.8,13
20120701|2011-04-07 03:30,7,274.7,274.7,274.7,274.7,1
20120701|2011-04-07 04:00,7,275.7,275.7,275.7,275.7,3
20120701|2011-04-07 06:30,7,279.8,280.3,279.8,280.3,3
20120701|2011-04-07 07:00,7,281.2,281.2,281.2,281.2,3
20120701|2011-04-07 07:30,7,281.8,282.05,281.8,282.05,5
20120701|2011-04-07 08:00,7,281.25,281.6,281.25,281.6,2
20120701|2011-04-07 10:00,7,281.05,281.05,281.05,281.05,1
20120701|2011-04-07 11:00,7,282,282,281.55,281.95,3
20120701|2011-04-07 11:30,7,282.05,282.15,281.7,282.15,3
20120701|2011-04-07 12:00,7,282.55,282.55,282.55,282.55,1
20120701|2011-04-08 04:00,8,282.65,282.65,282.65,282.65,2
20120701|2011-04-08 07:00,8,282.6,282.8,282.45,282.8,10
20120701|2011-04-08 07:30,8,285.8,285.8,285.8,285.8,6
20120701|2011-04-08 08:00,8,285.55,287,285.55,287,10
20120701|2011-04-08 11:00,8,284.8,284.85,284.8,284.85,2
20120701|2011-04-11 09:00,11,282.85,282.85,282.85,282.85,1
20120701|2011-04-11 11:00,11,283.6,283.85,283.6,283.85,4
20120701|2011-04-11 12:00,11,284.4,284.4,284.4,284.4,1
20120701|2011-04-12 08:00,12,284.35,284.35,284.3,284.3,3
20120701|2011-04-12 10:30,12,282.4,282.4,282.2,282.2,10
20120701|2011-04-12 11:30,12,282.3,282.3,282.3,282.3,1
20120701|2011-04-12 12:30,12,283.15,283.35,283.15,283.35,2
20120701|2011-04-13 04:00,13,285.2,285.2,285.05,285.05,2
20120701|2011-04-13 05:30,13,285.5,285.5,285.5,285.5,2
20120701|2011-04-13 07:30,13,287.95,289.5,287.9,289.5,6
20120701|2011-04-13 08:00,13,290.15,290.15,289.7,289.7,10
20120701|2011-04-13 09:00,13,288.9,288.9,288.85,288.85,3
20120701|2011-04-13 09:30,13,289.1,289.3,288.9,288.9,11
20120701|2011-04-13 10:00,13,289.5,289.75,289.4,289.75,5
20120701|2011-04-13 10:30,13,289.8,289.8,288.7,288.75,9
20120701|2011-04-13 11:00,13,288.85,288.9,288.85,288.9,6
20120701|2011-04-13 12:00,13,290.25,290.25,290.25,290.25,1
20120701|2011-04-14 05:30,14,289.15,289.15,288.5,288.5,2
20120701|2011-04-14 09:30,14,290.65,290.65,290.65,290.65,3
20120701|2011-04-14 11:30,14,289.3,289.3,289.3,289.3,1
20120701|2011-04-15 06:30,15,293.7,293.7,293.7,293.7,1
20120701|2011-04-15 09:30,15,293.2,294.2,293.2,294.2,7
20120701|2011-04-15 10:00,15,294,294.4,294,294.4,12
20120701|2011-04-15 10:30,15,294.4,294.5,294.4,294.5,4
20120701|2011-04-15 11:00,15,294.05,294.05,294.05,294.05,2
20120701|2011-04-15 11:30,15,294.5,294.5,294.5,294.5,5
20120701|2011-04-15 12:00,15,294.9,296,294.9,296,9
20120701|2011-04-18 06:30,18,295.7,295.7,295.7,295.7,2
20120701|2011-04-18 07:00,18,295.9,295.9,295.9,295.9,3
20120701|2011-04-18 07:30,18,295.6,296.25,295.6,296.25,4
20120701|2011-04-18 09:30,18,291.4,291.4,291.4,291.4,4
20120701|2011-04-18 11:00,18,290.95,291.35,290.95,291.35,6
20120701|2011-04-18 12:00,18,291.1,291.1,291.1,291.1,10
20120701|2011-04-18 12:30,18,291.3,291.3,291.3,291.3,2
20120701|2011-04-19 04:30,19,290.7,291.05,290.7,291.05,2
20120701|2011-04-19 08:00,19,294.5,294.5,294.5,294.5,3
20120701|2011-04-19 08:30,19,294.6,294.6,294.3,294.3,2
20120701|2011-04-19 09:00,19,294.3,294.9,294.3,294.9,10
20120701|2011-04-19 12:00,19,296.25,297.55,296.05,297.4,18
20120701|2011-04-20 07:30,20,300,300,300,300,1
20120701|2011-04-20 08:00,20,300,300,300,300,1
20120701|2011-04-20 08:30,20,301.4,301.4,301.2,301.2,6
20120701|2011-04-20 10:30,20,300.35,300.35,299.35,299.35,7
20120701|2011-04-21 03:00,21,299.7,299.7,299.7,299.7,2
20120701|2011-04-21 09:00,21,298.9,298.9,298.8,298.8,4
20120701|2011-04-21 12:00,21,296.55,296.55,296,296.45,12
20120701|2011-04-25 06:30,25,296.6,296.6,296.6,296.6,1
20120701|2011-04-25 11:30,25,292.55,292.55,292.55,292.55,1
20120701|2011-04-26 06:00,26,294.15,294.35,294.15,294.35,4
20120701|2011-04-26 07:00,26,294.35,294.35,294.35,294.35,2
20120701|2011-04-26 07:30,26,297.65,297.65,297.65,297.65,1
20120701|2011-04-26 08:30,26,299.9,301.1,299.8,301.1,9
20120701|2011-04-26 09:00,26,300,300,300,300,1
20120701|2011-04-26 09:30,26,298.95,298.95,298.75,298.75,14
20120701|2011-04-26 10:00,26,297.7,298.15,297.5,298.15,11
20120701|2011-04-26 10:30,26,298.7,299.3,298.7,299.3,3
20120701|2011-04-26 11:00,26,300.3,300.3,300.3,300.3,4
20120701|2011-04-26 12:30,26,297.95,297.95,297.95,297.95,1
20120701|2011-04-27 03:00,27,298.35,298.35,298.3,298.3,5
20120701|2011-04-27 04:30,27,297.9,297.95,297.9,297.95,3
20120701|2011-04-27 05:30,27,297.15,297.15,297.15,297.15,2
20120701|2011-04-27 06:00,27,297.25,297.25,297.25,297.25,1
20120701|2011-04-27 06:30,27,297.5,297.5,297.5,297.5,2
20120701|2011-04-27 07:00,27,297.55,297.55,297.55,297.55,2
20120701|2011-04-27 07:30,27,298.15,298.5,298.15,298.5,8
20120701|2011-04-27 08:00,27,299.7,299.7,299.7,299.7,2
20120701|2011-04-27 09:30,27,295.1,295.7,295.1,295.7,17
20120701|2011-04-27 11:00,27,295.2,295.2,295.2,295.2,3
20120701|2011-04-27 11:30,27,295.7,295.95,295.7,295.9,12
20120701|2011-04-27 12:00,27,296.9,297.95,296.75,297.95,11
20120701|2011-04-28 02:30,28,297.4,297.5,297.4,297.5,11
20120701|2011-04-28 03:00,28,297.4,299.15,297.4,299.15,4
20120701|2011-04-28 07:30,28,299.1,300.9,299.1,300.9,16
20120701|2011-04-28 08:00,28,299.5,299.5,299.5,299.5,1
20120701|2011-04-28 10:00,28,297.3,297.3,297.3,297.3,3
20120701|2011-04-28 10:30,28,296.05,296.05,296.05,296.05,1
20120701|2011-04-28 11:30,28,296.25,296.25,296.25,296.25,2
20120701|2011-04-28 12:00,28,295.65,295.65,295.4,295.4,5
20120701|2011-04-28 12:30,28,295.85,295.85,294.6,294.6,7
20120701|2011-04-29 08:30,29,294.1,294.65,294.1,294.65,4
20120701|2011-04-29 09:30,29,294.7,295.3,294.7,295.1,4
20120701|2011-04-29 10:00,29,295.85,295.85,295.85,295.85,1
20120701|2011-05-02 06:30,2,296.95,296.95,296.65,296.65,2
20120701|2011-05-02 09:00,2,300.05,302,300.05,302,13
20120701|2011-05-02 09:30,2,302.3,302.85,302.3,302.85,9
20120701|2011-05-02 10:00,2,303.75,304.5,303.75,304.2,8
20120701|2011-05-02 12:00,2,302.8,305.35,302.8,305.35,19
20120701|2011-05-02 12:30,2,304.4,304.85,303.95,304.85,4
20120701|2011-05-03 08:00,3,305.95,305.95,305.5,305.95,5
20120701|2011-05-03 08:30,3,305.45,306.25,305.45,306.1,17
20120701|2011-05-03 09:00,3,305.25,305.35,305.25,305.35,3
20120701|2011-05-03 09:30,3,305.05,305.05,305.05,305.05,2
20120701|2011-05-03 10:00,3,305.25,305.25,305.25,305.25,2
20120701|2011-05-03 11:30,3,305.25,305.25,305.25,305.25,1
20120701|2011-05-03 12:30,3,306.3,306.3,306.3,306.3,1
20120701|2011-05-04 03:00,4,305.2,305.3,305.2,305.3,2
20120701|2011-05-04 07:00,4,304.65,304.65,304.45,304.45,17
20120701|2011-05-04 07:30,4,304.45,304.45,304.45,304.45,2
20120701|2011-05-04 10:00,4,298.7,298.7,298.7,298.7,1
20120701|2011-05-05 02:30,5,294.5,294.5,294.5,294.5,2
20120701|2011-05-05 05:00,5,292.15,292.15,292.15,292.15,1
20120701|2011-05-05 08:30,5,290.8,290.8,290.8,290.8,1
20120701|2011-05-05 12:00,5,286.9,287.05,286.9,286.9,6
20120701|2011-05-06 05:00,6,290.35,290.8,290.15,290.8,4
20120701|2011-05-06 07:30,6,291.75,291.75,291.75,291.75,2
20120701|2011-05-06 08:30,6,292.55,292.55,292.55,292.55,3
20120701|2011-05-06 09:00,6,292.65,292.65,292.4,292.4,20
20120701|2011-05-06 10:00,6,292.4,292.75,292.4,292.75,3
20120701|2011-05-09 02:30,9,289.95,289.95,289.95,289.95,1
20120701|2011-05-09 10:00,9,290.65,290.65,290.65,290.65,1
20120701|2011-05-09 12:00,9,291.2,292,291,291,7
20120701|2011-05-10 03:00,10,290.05,290.05,290.05,290.05,3
20120701|2011-05-10 08:00,10,289.25,289.25,289.25,289.25,1
20120701|2011-05-10 09:30,10,290.4,290.4,290.4,290.4,1
20120701|2011-05-10 11:30,10,289.95,289.95,289.95,289.95,1
20120701|2011-05-10 12:00,10,289.05,289.35,288.45,289.35,8
20120701|2011-05-11 11:00,11,282.5,282.5,282.5,282.5,4
20120701|2011-05-11 11:30,11,282,282.1,282,282.1,6
20120701|2011-05-12 06:30,12,280,280,280,280,1
20120701|2011-05-12 07:00,12,278.5,278.5,278.5,278.5,5
20120701|2011-05-12 07:30,12,279.3,279.95,279.15,279.9,4
20120701|2011-05-12 11:00,12,281.05,281.05,281.05,281.05,1
20120701|2011-05-13 07:00,13,281.8,281.8,281.6,281.6,4
20120701|2011-05-13 07:30,13,280.65,280.65,280.65,280.65,1
20120701|2011-05-13 08:00,13,280,280,280,280,2
20120701|2011-05-13 09:00,13,278.5,278.5,278.5,278.5,1
20120701|2011-05-13 12:30,13,275.55,275.55,275.55,275.55,1
20120701|2011-05-16 06:00,16,275.1,275.1,275.1,275.1,3
20120701|2011-05-16 09:30,16,275.1,275.1,275.05,275.05,4
20120701|2011-05-16 10:00,16,274.1,274.35,274.1,274.35,5
20120701|2011-05-16 10:30,16,274.35,274.35,274.35,274.35,5
20120701|2011-05-16 12:00,16,270.25,270.25,270.25,270.25,4
20120701|2011-05-17 03:30,17,271.65,271.65,271.65,271.65,1
20120701|2011-05-17 08:30,17,271.2,271.2,271.2,271.2,1
20120701|2011-05-17 09:00,17,271.75,271.8,271.75,271.8,4
20120701|2011-05-17 11:00,17,273.05,273.05,272.6,272.6,6
20120701|2011-05-17 11:30,17,273.05,273.05,273.05,273.05,1
20120701|2011-05-17 12:00,17,272.3,272.3,272.3,272.3,1
20120701|2011-05-18 03:30,18,277.35,277.85,277.35,277.85,7
20120701|2011-05-18 04:00,18,279.15,279.3,279.15,279.3,2
20120701|2011-05-18 06:00,18,277.5,277.5,277.35,277.35,2
20120701|2011-05-18 11:00,18,278.15,278.15,278.15,278.15,1
20120701|2011-05-18 12:00,18,277.2,277.2,277.2,277.2,3
20120701|2011-05-18 12:30,18,278.15,278.15,278.15,278.15,1
20120701|2011-05-19 02:30,19,277.6,277.6,277.6,277.6,1
20120701|2011-05-19 09:00,19,271.65,271.7,271.65,271.7,2
20120701|2011-05-19 09:30,19,272.1,272.1,271.95,271.95,3
20120701|2011-05-20 08:00,20,271.5,271.65,271.5,271.65,2
20120701|2011-05-20 12:30,20,267.6,267.7,267.6,267.7,2
20120701|2011-05-23 03:00,23,266.9,266.9,266.9,266.9,1
20120701|2011-05-23 04:00,23,266.5,266.5,266.5,266.5,4
20120701|2011-05-23 04:30,23,266.75,266.75,266.65,266.65,5
20120701|2011-05-23 07:00,23,265.4,265.4,265.4,265.4,2
20120701|2011-05-23 07:30,23,266,266.45,266,266.45,2
20120701|2011-05-23 08:00,23,268.75,268.75,268.75,268.75,1
20120701|2011-05-23 08:30,23,269.9,270.45,269.9,270.45,6
20120701|2011-05-23 09:30,23,268.45,268.45,268.25,268.25,2
20120701|2011-05-23 11:30,23,269.1,269.1,269.1,269.1,1
20120701|2011-05-24 07:00,24,271.1,271.1,271.05,271.05,5
20120701|2011-05-24 07:30,24,269.9,269.9,269.9,269.9,1
20120701|2011-05-24 12:30,24,268.9,268.9,268.9,268.9,1
20120701|2011-05-25 05:30,25,268.95,268.95,268.95,268.95,1
20120701|2011-05-25 08:00,25,271.05,271.05,270.95,271,7
20120701|2011-05-25 09:00,25,270.85,270.9,270.85,270.9,5
20120701|2011-05-25 10:00,25,271.85,275.25,271.85,274.75,12
20120701|2011-05-25 12:00,25,274.95,274.95,274.95,274.95,1
20120701|2011-05-26 07:30,26,273.4,273.4,273.4,273.4,1
20120701|2011-05-26 12:00,26,273.85,273.85,273.85,273.85,1
20120701|2011-05-27 06:00,27,274.25,274.25,274.25,274.25,1
20120701|2011-05-27 07:00,27,275.9,275.9,275.9,275.9,1
20120701|2011-05-27 09:00,27,275.15,275.15,275.15,275.15,1
20120701|2011-05-27 09:30,27,273.1,273.1,273.1,273.1,2
20120701|2011-05-27 11:30,27,272.85,272.85,272.85,272.85,2
20120701|2011-05-27 12:30,27,273,273,272.9,273,3
20120701|2011-05-31 09:00,31,274.35,274.35,274.35,274.35,1
20120701|2011-05-31 11:00,31,274.35,274.35,274.35,274.35,1
20120701|2011-05-31 11:30,31,274.35,274.35,274.35,274.35,4
20120701|2011-05-31 12:00,31,274.3,274.7,273.5,274.7,7
20120701|2011-06-01 06:30,1,272.95,272.95,272.95,272.95,3
20120701|2011-06-01 08:30,1,272,272.8,272,272.8,5
20120701|2011-06-01 09:00,1,268.2,268.2,268.2,268.2,2
20120701|2011-06-01 09:30,1,268.45,268.45,268.4,268.4,2
20120701|2011-06-01 11:00,1,268,268,268,268,1
20120701|2011-06-01 12:30,1,267.2,267.6,267.2,267.6,7
20120701|2011-06-02 08:00,2,266.5,266.5,266.45,266.45,2
20120701|2011-06-02 09:00,2,269.5,269.5,269.5,269.5,1
20120701|2011-06-02 09:30,2,270.4,270.4,269.75,269.75,27
20120701|2011-06-02 10:00,2,269.1,269.1,268.9,268.9,9
20120701|2011-06-02 10:30,2,268.3,268.3,268.3,268.3,1
20120701|2011-06-02 12:00,2,271.05,271.05,271.05,271.05,2
20120701|2011-06-02 12:30,2,274.05,274.05,274.05,274.05,1
20120701|2011-06-03 04:30,3,274.75,274.75,274.75,274.75,5
20120701|2011-06-03 08:00,3,271.25,271.25,271.25,271.25,1
20120701|2011-06-03 08:30,3,278.95,278.95,278.95,278.95,1
20120701|2011-06-03 09:00,3,280.8,281,280.6,280.6,10
20120701|2011-06-03 09:30,3,278.3,278.3,278.3,278.3,1
20120701|2011-06-03 10:30,3,279.2,280.3,279.2,280.3,4
20120701|2011-06-03 12:00,3,281.65,281.7,281.55,281.7,3
20120701|2011-06-06 09:00,6,272.95,272.95,272.95,272.95,2
20120701|2011-06-06 09:30,6,272.85,272.85,272.7,272.7,3
20120701|2011-06-06 11:00,6,272.8,272.8,272.8,272.8,1
20120701|2011-06-07 07:00,7,271.5,273.75,271.5,273.75,3
20120701|2011-06-07 09:30,7,274.7,274.7,274.3,274.3,3
20120701|2011-06-07 11:30,7,274.15,274.15,274.05,274.05,2
20120701|2011-06-07 12:00,7,274.6,274.65,274.6,274.65,2
20120701|2011-06-08 07:30,8,271.85,271.85,268.85,268.85,6
20120701|2011-06-08 08:00,8,270.55,270.55,270.55,270.55,1
20120701|2011-06-08 08:30,8,272.45,272.45,272.45,272.45,1
20120701|2011-06-08 11:30,8,273.65,273.65,273.65,273.65,1
20120701|2011-06-09 10:00,9,275.3,275.6,275.3,275.6,4
20120701|2011-06-09 10:30,9,277.2,277.4,277.2,277.4,10
20120701|2011-06-10 08:30,10,274.65,274.65,274.65,274.65,1
20120701|2011-06-10 09:00,10,273.05,273.05,272.85,273,18
20120701|2011-06-10 09:30,10,272.5,272.5,272.5,272.5,2
20120701|2011-06-10 12:30,10,276.35,276.35,276.35,276.35,1
20120701|2011-06-13 08:00,13,279.95,280,279.95,280,4
20120701|2011-06-13 08:30,13,279.8,279.8,279.6,279.6,5
20120701|2011-06-13 09:00,13,280.55,280.55,279.95,279.95,3
20120701|2011-06-13 10:00,13,280.05,280.05,280.05,280.05,1
20120701|2011-06-14 07:30,14,280,280,280,280,3
20120701|2011-06-14 09:00,14,279.45,279.45,279.45,279.45,7
20120701|2011-06-14 09:30,14,280.35,280.35,280.15,280.15,6
20120701|2011-06-14 11:00,14,280.25,280.25,280.25,280.25,1
20120701|2011-06-14 12:00,14,281.15,281.15,281.15,281.15,2
20120701|2011-06-14 12:30,14,280.75,280.75,280.75,280.75,1
20120701|2011-06-15 04:00,15,280.75,280.75,280.75,280.75,2
20120701|2011-06-15 07:30,15,278.1,278.1,278.1,278.1,2
20120701|2011-06-15 11:00,15,275.4,275.4,275.4,275.4,1
20120701|2011-06-15 12:00,15,275.2,275.2,275.2,275.2,1
20120701|2011-06-16 07:00,16,272,272,272,272,1
20120701|2011-06-17 08:30,17,268.25,268.25,268.15,268.15,5
20120701|2011-06-17 09:30,17,264.2,264.2,264.2,264.2,1
20120701|2011-06-20 07:00,20,260.45,260.55,260.45,260.55,5
20120701|2011-06-20 09:00,20,258.8,258.8,258.05,258.05,12
20120701|2011-06-20 09:30,20,258.3,258.3,258.3,258.3,1
20120701|2011-06-20 12:00,20,257.1,257.1,257.1,257.1,2
20120701|2011-06-21 09:30,21,259.85,259.85,259.85,259.85,1
20120701|2011-06-21 10:00,21,259.4,259.4,259.4,259.4,1
20120701|2011-06-22 06:30,22,258,258,257.8,257.8,2
20120701|2011-06-22 07:00,22,257.8,257.8,257.8,257.8,2
20120701|2011-06-22 12:30,22,257.8,258.15,257.8,258.15,2
20120701|2011-06-23 04:00,23,259.15,259.15,259.15,259.15,1
20120701|2011-06-23 06:30,23,258.4,258.4,258.3,258.3,3
20120701|2011-06-23 08:00,23,253.95,253.95,253.95,253.95,1
20120701|2011-06-23 09:00,23,253.35,253.35,253.35,253.35,1
20120701|2011-06-23 09:30,23,253.1,253.65,253,253.65,17
20120701|2011-06-23 10:00,23,253.25,253.25,253.25,253.25,1
20120701|2011-06-24 06:30,24,262,262,262,262,5
20120701|2011-06-24 07:30,24,259.95,259.95,259.65,259.65,2
20120701|2011-06-24 08:00,24,255.7,255.7,255.7,255.7,2
20120701|2011-06-24 10:00,24,258.7,258.7,258.7,258.7,2
20120701|2011-06-24 10:30,24,258.45,258.45,258.4,258.4,4
20120701|2011-06-24 12:30,24,260.45,260.45,260.45,260.45,1
20120701|2011-06-27 06:30,27,261.55,261.7,261.45,261.45,10
20120701|2011-06-27 07:00,27,261,261.55,261,261.55,3
20120701|2011-06-27 10:30,27,259.7,260.9,259.7,260.9,2
20120701|2011-06-28 07:00,28,262.5,265.15,262.4,264.85,8
20120701|2011-06-28 08:30,28,264.6,264.6,264.25,264.25,5
20120701|2011-06-28 09:00,28,264.65,266.3,264.65,266.3,10
20120701|2011-06-28 09:30,28,265.4,266.95,265.4,266.95,4
20120701|2011-06-28 11:30,28,266.8,266.8,266.45,266.45,5
20120701|2011-06-28 12:00,28,266.7,266.8,266.45,266.45,3
20120701|2011-06-28 12:30,28,267.05,267.05,266.9,266.9,3
20120701|2011-06-29 06:30,29,268.65,268.8,268.65,268.8,3
20120701|2011-06-29 07:00,29,269.45,269.45,269.45,269.45,1
20120701|2011-06-29 07:30,29,267.9,267.9,267.9,267.9,3
20120701|2011-06-29 12:00,29,266.6,268.75,266.6,268.5,8
20120701|2011-06-29 12:30,29,268.9,270.4,268.1,270.4,7
20120701|2011-06-30 02:30,30,269.55,269.55,269.25,269.25,5
20120701|2011-06-30 05:30,30,272.3,272.5,272.25,272.25,9
20120701|2011-06-30 06:00,30,272.2,272.2,272.15,272.15,4
20120701|2011-06-30 07:30,30,270.4,270.45,270.4,270.45,2
20120701|2011-06-30 08:00,30,271,271,270.35,270.35,4
20120701|2011-06-30 08:30,30,270.05,270.15,269.85,270.15,10
20120701|2011-06-30 09:00,30,269.7,269.7,269.7,269.7,1
20120701|2011-06-30 11:00,30,271,271,270.75,270.8,15
20120701|2011-06-30 12:00,30,271.5,273.2,271.5,273.2,4
20120701|2011-06-30 12:30,30,272.3,272.3,272.3,272.3,1
20120701|2011-07-01 08:00,1,268,268,268,268,3
20120701|2011-07-01 08:30,1,266.35,266.55,266.35,266.55,3
20120701|2011-07-01 09:00,1,266.3,266.45,266.3,266.45,2
20120701|2011-07-01 09:30,1,267,267,267,267,1
20120701|2011-07-01 11:00,1,268.45,268.45,268.45,268.45,2
20120701|2011-07-01 11:30,1,269.1,269.1,268.6,268.6,2
20120701|2011-07-01 12:00,1,268.6,271.65,268.6,271.6,11
20120701|2011-07-01 12:30,1,270.95,271.1,270.95,271.1,8
20120701|2011-07-05 08:00,5,274.35,274.35,274.35,274.35,2
20120701|2011-07-05 08:30,5,273.6,273.85,273.6,273.85,6
20120701|2011-07-05 09:00,5,273.9,273.9,273.3,273.35,6
20120701|2011-07-05 10:00,5,273.7,274.85,273.7,274.85,4
20120701|2011-07-05 10:30,5,274.05,274.05,273.7,273.7,15
20120701|2011-07-05 11:00,5,273.5,274.1,273.5,274.1,4
20120701|2011-07-05 12:00,5,274.85,275.6,274.85,275.55,12
20120701|2011-07-05 12:30,5,274.95,275.25,274.95,275.25,2
20120701|2011-07-06 07:00,6,273.65,273.65,273.65,273.65,2
20120701|2011-07-06 07:30,6,272,272,272,272,1
20120701|2011-07-06 09:30,6,273.5,274,273.5,274,6
20120701|2011-07-06 10:00,6,272.65,272.65,272.65,272.65,1
20120701|2011-07-06 11:00,6,272.35,272.35,272.2,272.2,8
20120701|2011-07-06 11:30,6,272.15,272.35,272.15,272.35,5
20120701|2011-07-06 12:00,6,272.45,272.6,272.35,272.35,4
20120701|2011-07-06 12:30,6,272,272.05,272,272.05,2
20120701|2011-07-07 07:00,7,273.15,273.15,273.15,273.15,2
20120701|2011-07-07 07:30,7,273.8,273.8,273.8,273.8,1
20120701|2011-07-07 08:00,7,274.25,274.25,274.25,274.25,1
20120701|2011-07-07 09:00,7,274.2,274.2,274.2,274.2,1
20120701|2011-07-07 09:30,7,275.25,275.65,275.25,275.65,7
20120701|2011-07-07 10:00,7,276.25,276.25,275.05,275.05,9
20120701|2011-07-07 12:00,7,274.2,274.2,274.2,274.2,1
20120701|2011-07-08 07:30,8,272.5,272.5,272.45,272.5,14
20120701|2011-07-08 08:00,8,273.6,273.75,273.5,273.75,8
20120701|2011-07-08 12:30,8,269,269,269,269,1
20120701|2011-07-11 08:00,11,269.45,269.45,269.45,269.45,1
20120701|2011-07-12 07:30,12,265.4,265.5,265.4,265.5,8
20120701|2011-07-12 09:00,12,264.2,264.2,264.2,264.2,2
20120701|2011-07-12 10:00,12,264.65,265.2,264.65,265.2,8
20120701|2011-07-12 12:00,12,265.5,265.5,265.5,265.5,1
20120701|2011-07-13 09:00,13,269.65,269.7,269.15,269.15,9
20120701|2011-07-13 09:30,13,271.2,271.4,271.2,271.4,4
20120701|2011-07-13 10:00,13,271.35,271.6,271.35,271.6,14
20120701|2011-07-13 10:30,13,271.8,271.8,271.75,271.75,3
20120701|2011-07-13 12:00,13,269.75,270.45,269.5,270.45,6
20120701|2011-07-15 07:30,15,266.35,266.4,266.35,266.4,5
20120701|2011-07-15 08:00,15,265.5,265.5,265.5,265.5,2
20120701|2011-07-15 09:30,15,260.2,260.65,260.2,260.65,6
20120701|2011-07-15 10:00,15,261.9,261.9,261.9,261.9,3
20120701|2011-07-15 11:00,15,261.9,261.9,261.9,261.9,1
20120701|2011-07-15 11:30,15,260.9,260.9,260.9,260.9,1
20120701|2011-07-15 12:00,15,260.5,260.5,260.2,260.2,2
20120701|2011-07-15 12:30,15,260.3,260.3,260.3,260.3,1
20120701|2011-07-18 08:00,18,258.05,258.15,258.05,258.15,2
20120701|2011-07-18 08:30,18,256.15,256.3,256.15,256.3,3
20120701|2011-07-18 12:00,18,256.15,256.15,256.15,256.15,1
20120701|2011-07-19 07:30,19,259.9,259.9,259.9,259.9,1
20120701|2011-07-19 09:00,19,258.65,258.8,258.65,258.65,7
20120701|2011-07-19 10:00,19,254.65,254.65,254.05,254.05,4
20120701|2011-07-19 10:30,19,253.25,253.25,253,253,16
20120701|2011-07-19 11:30,19,253.25,253.25,252.75,252.75,2
20120701|2011-07-19 12:00,19,252.35,252.35,251.3,251.55,10
20120701|2011-07-19 12:30,19,251.65,252.55,251.65,252.55,3
20120701|2011-07-20 07:00,20,252.4,252.4,252.4,252.4,1
20120701|2011-07-20 07:30,20,252.15,252.15,251.1,251.15,14
20120701|2011-07-20 08:00,20,250.6,250.6,250.6,250.6,5
20120701|2011-07-20 08:30,20,249.45,249.45,249.45,249.45,2
20120701|2011-07-20 09:00,20,250.1,250.15,250,250,9
20120701|2011-07-20 09:30,20,251.3,251.3,251.3,251.3,1
20120701|2011-07-20 12:00,20,250.85,250.85,250.85,250.85,1
20120701|2011-07-20 12:30,20,253.5,253.5,253.1,253.1,25
20120701|2011-07-21 10:30,21,250.65,250.8,250.55,250.55,5
20120701|2011-07-21 11:30,21,249.75,249.75,248.3,248.3,4
20120701|2011-07-21 12:00,21,249.45,249.45,249.45,249.45,1
20120701|2011-07-22 09:00,22,246.8,246.8,246.8,246.8,1
20120701|2011-07-22 09:30,22,247.5,247.5,247.5,247.5,1
20120701|2011-07-22 10:00,22,247.6,247.6,247.6,247.6,1
20120701|2011-07-22 11:00,22,250.4,250.4,250.4,250.4,1
20120701|2011-07-25 08:30,25,251.45,251.45,251.45,251.45,10
20120701|2011-07-25 09:00,25,252.45,252.45,252.45,252.45,4
20120701|2011-07-25 11:30,25,252.35,252.35,252.25,252.25,2
20120701|2011-07-25 12:00,25,251.65,251.65,251.45,251.5,9
20120701|2011-07-26 04:30,26,256.05,256.05,256.05,256.05,13
20120701|2011-07-26 05:00,26,256.05,256.45,256.05,256.45,9
20120701|2011-07-26 07:00,26,255.75,255.75,255.75,255.75,1
20120701|2011-07-26 07:30,26,255.5,255.5,255.45,255.45,2
20120701|2011-07-26 08:00,26,254.8,254.8,254.8,254.8,2
20120701|2011-07-26 09:30,26,251.6,251.6,251.4,251.4,16
20120701|2011-07-27 07:00,27,250,250,250,250,9
20120701|2011-07-27 07:30,27,250,250,250,250,45
20120701|2011-07-27 08:00,27,249.65,249.65,249.6,249.6,2
20120701|2011-07-28 05:30,28,248.4,248.4,248.4,248.4,4
20120701|2011-07-28 08:00,28,248.4,248.4,247.9,247.9,10
20120701|2011-07-28 08:30,28,249.15,251.95,249.15,251.95,6
20120701|2011-07-28 09:30,28,250.45,250.45,250.45,250.45,1
20120701|2011-07-28 10:30,28,251.55,251.55,251.55,251.55,1
20120701|2011-07-28 11:00,28,249.9,250.5,249.9,250.5,2
20120701|2011-07-29 06:30,29,248.65,248.65,248.65,248.65,1
20120701|2011-07-29 08:30,29,250,250,249.65,249.65,21
20120701|2011-07-29 09:00,29,249.65,249.85,249.65,249.85,3
20120701|2011-07-29 10:30,29,249.65,249.65,249.65,249.65,1
20120701|2011-07-29 12:00,29,248.95,248.95,248.95,248.95,1
20120701|2011-08-01 02:30,1,250,250,250,250,2
20120701|2011-08-01 03:00,1,249.7,249.7,249.7,249.7,1
20120701|2011-08-01 12:00,1,249.8,250.35,249.8,250.35,2
20120701|2011-08-02 04:00,2,251,251.15,251,251.15,4
20120701|2011-08-02 04:30,2,251.3,251.3,251.3,251.3,2
20120701|2011-08-02 07:00,2,251.45,251.75,251.45,251.55,18
20120701|2011-08-02 08:00,2,253.3,253.3,253.3,253.3,3
20120701|2011-08-02 09:00,2,254,254,254,254,1
20120701|2011-08-03 07:30,3,253.3,253.3,253.3,253.3,1
20120701|2011-08-03 08:00,3,250.95,250.95,250.95,250.95,1
20120701|2011-08-03 09:00,3,250.3,250.3,250.3,250.3,2
20120701|2011-08-03 10:30,3,250.95,250.95,250.95,250.95,1
20120701|2011-08-03 12:00,3,249.2,250,249.2,250,2
20120701|2011-08-03 12:30,3,249.55,249.55,249.55,249.55,2
20120701|2011-08-04 07:30,4,248.8,248.95,248.8,248.8,4
20120701|2011-08-04 08:00,4,247.05,247.05,247.05,247.05,2
20120701|2011-08-04 08:30,4,245.45,245.45,245.45,245.45,1
20120701|2011-08-04 11:00,4,244,244,244,244,2
20120701|2011-08-04 11:30,4,244,244,244,244,1
20120701|2011-08-04 12:00,4,244.45,244.45,244.45,244.45,1
20120701|2011-08-04 12:30,4,245.25,245.5,245.25,245.5,19
20120701|2011-08-05 05:30,5,250,250,250,250,2
20120701|2011-08-05 07:00,5,247.6,248.35,247.35,247.35,58
20120701|2011-08-05 07:30,5,248.35,252.65,248.35,252.65,13
20120701|2011-08-05 08:00,5,250.95,250.95,250.95,250.95,6
20120701|2011-08-05 08:30,5,251.9,252.9,248.75,248.75,31
20120701|2011-08-05 09:00,5,248.9,248.9,248.75,248.75,17
20120701|2011-08-05 11:00,5,244.75,244.75,244.75,244.75,1
20120701|2011-08-05 11:30,5,244.75,244.75,244.75,244.75,4
20120701|2011-08-05 12:30,5,246,246.4,246,246.4,9
20120701|2011-08-08 03:30,8,242.35,242.35,241.9,241.9,5
20120701|2011-08-08 08:00,8,241.5,241.5,241.5,241.5,1
20120701|2011-08-08 08:30,8,241.5,241.5,241.5,241.5,3
20120701|2011-08-08 09:30,8,241,241.1,240.65,240.65,15
20120701|2011-08-08 10:00,8,241,241.75,241,241.35,8
20120701|2011-08-08 10:30,8,241.6,241.6,241.6,241.6,7
20120701|2011-08-08 11:00,8,241.6,241.9,241.6,241.9,6
20120701|2011-08-08 11:30,8,242.5,242.5,242.5,242.5,6
20120701|2011-08-08 12:00,8,243,243,242.95,243,6
20120701|2011-08-09 02:30,9,242,242,241.35,241.35,3
20120701|2011-08-09 05:30,9,242.8,242.8,242.8,242.8,5
20120701|2011-08-09 06:00,9,243.5,243.5,243.5,243.5,5
20120701|2011-08-09 06:30,9,244.2,244.2,244.2,244.2,4
20120701|2011-08-09 07:00,9,244.2,244.75,244.2,244.75,22
20120701|2011-08-09 07:30,9,244.35,244.35,244.05,244.05,19
20120701|2011-08-09 08:00,9,243.05,244.05,243.05,244.05,23
20120701|2011-08-09 08:30,9,244.05,244.8,244.05,244.8,14
20120701|2011-08-09 10:00,9,244,244,243.8,243.8,4
20120701|2011-08-09 10:30,9,243.4,243.4,243.4,243.4,17
20120701|2011-08-09 11:00,9,243.8,243.8,243.8,243.8,4
20120701|2011-08-09 12:00,9,243.8,243.8,243.15,243.15,5
20120701|2011-08-09 12:30,9,243.45,243.5,243.4,243.4,6
20120701|2011-08-10 02:30,10,245,245,245,245,2
20120701|2011-08-10 05:00,10,244.8,244.8,244.8,244.8,3
20120701|2011-08-10 05:30,10,244.8,244.8,244.8,244.8,2
20120701|2011-08-10 07:00,10,244.65,244.65,244.55,244.55,5
20120701|2011-08-10 07:30,10,244.5,245.1,244.5,245.1,11
20120701|2011-08-10 08:30,10,243.3,243.3,243.3,243.3,7
20120701|2011-08-10 09:00,10,243.3,243.3,243.3,243.3,7
20120701|2011-08-10 09:30,10,244,244,243.5,243.5,15
20120701|2011-08-10 10:00,10,243.5,243.5,243.5,243.5,8
20120701|2011-08-10 10:30,10,243.5,243.5,243.5,243.5,1
20120701|2011-08-10 11:00,10,243.5,243.5,243.5,243.5,1
20120701|2011-08-10 11:30,10,242.85,242.85,242.85,242.85,5
20120701|2011-08-10 12:00,10,243.5,243.5,243.5,243.5,3
20120701|2011-08-10 12:30,10,241.3,242.55,241.25,242.55,33
20120701|2011-08-11 03:00,11,243.45,243.45,243.45,243.45,6
20120701|2011-08-11 03:30,11,243.95,243.95,243.95,243.95,4
20120701|2011-08-11 05:00,11,243.8,244.3,243.8,244.3,9
20120701|2011-08-11 06:00,11,244,244,244,244,5
20120701|2011-08-11 06:30,11,243.3,243.3,243.3,243.3,5
20120701|2011-08-11 07:00,11,243.3,243.3,242.25,242.25,13
20120701|2011-08-11 07:30,11,242.25,242.25,241.3,241.55,9
20120701|2011-08-11 08:00,11,241.85,244.05,241.85,244.05,35
20120701|2011-08-11 08:30,11,243.95,244.5,243.95,244.5,24
20120701|2011-08-11 09:00,11,244.15,244.25,243.9,244.25,9
20120701|2011-08-11 09:30,11,244.25,244.5,244.25,244.5,11
20120701|2011-08-11 10:00,11,244,244,244,244,1
20120701|2011-08-11 10:30,11,243.6,243.6,243.6,243.6,1
20120701|2011-08-11 11:00,11,243.8,243.8,243.8,243.8,3
20120701|2011-08-11 12:00,11,246.25,247.45,246.25,246.9,13
20120701|2011-08-11 12:30,11,247.35,247.35,247.35,247.35,2
20120701|2011-08-12 02:30,12,248.45,248.95,248.45,248.95,4
20120701|2011-08-12 05:30,12,246.8,246.8,246.8,246.8,1
20120701|2011-08-12 07:00,12,246.8,246.8,246,246.25,17
20120701|2011-08-12 07:30,12,246.55,246.6,246,246.6,42
20120701|2011-08-12 08:00,12,246.7,246.9,246.7,246.9,19
20120701|2011-08-12 08:30,12,245.95,246.65,245.95,246.65,23
20120701|2011-08-12 09:30,12,246.9,246.9,246.9,246.9,9
20120701|2011-08-12 10:00,12,246.95,247,246.55,246.55,12
20120701|2011-08-12 10:30,12,246.65,246.65,245.55,245.6,19
20120701|2011-08-12 11:00,12,247,247.1,246.7,246.7,9
20120701|2011-08-12 12:00,12,246.95,246.95,246.6,246.6,6
20120701|2011-08-12 12:30,12,246.75,246.75,246.75,246.75,1
20120701|2011-08-15 06:30,15,250,250,250,250,2
20120701|2011-08-15 07:00,15,250.9,250.9,250.9,250.9,2
20120701|2011-08-15 07:30,15,250.9,250.9,250.9,250.9,3
20120701|2011-08-15 08:00,15,251.05,251.6,251.05,251.55,4
20120701|2011-08-15 09:00,15,252.35,252.35,252.3,252.3,2
20120701|2011-08-15 09:30,15,252.55,252.75,252.55,252.75,4
20120701|2011-08-15 10:00,15,252.9,252.95,252.9,252.9,3
20120701|2011-08-15 11:00,15,252.8,252.8,252.8,252.8,1
20120701|2011-08-15 11:30,15,251.55,251.55,251.55,251.55,1
20120701|2011-08-15 12:00,15,251.3,251.3,251.3,251.3,1
20120701|2011-08-16 06:00,16,249.9,249.9,249.9,249.9,1
20120701|2011-08-16 09:00,16,250.5,250.5,250.5,250.5,1
20120701|2011-08-16 10:00,16,252.65,252.65,252.65,252.65,4
20120701|2011-08-16 11:00,16,255.9,256.75,254.6,254.6,7
20120701|2011-08-16 12:00,16,256.8,256.8,256.8,256.8,1
20120701|2011-08-17 02:30,17,256.95,256.95,256.95,256.95,1
20120701|2011-08-17 08:30,17,260.25,262.1,260.25,262.1,8
20120701|2011-08-17 09:00,17,262.8,265.95,262.8,265.65,22
20120701|2011-08-17 09:30,17,265.1,265.15,265.1,265.15,4
20120701|2011-08-17 10:00,17,265.4,266.9,265.4,266.9,12
20120701|2011-08-17 10:30,17,266.1,266.2,266.1,266.2,2
20120701|2011-08-17 11:00,17,265.6,265.85,265.6,265.85,7
20120701|2011-08-17 11:30,17,265.6,265.6,265.6,265.6,4
20120701|2011-08-17 12:00,17,265.6,268.4,265.6,268.05,14
20120701|2011-08-17 12:30,17,267.8,267.8,266.75,266.75,7
20120701|2011-08-18 02:30,18,268.75,268.75,268.6,268.6,5
20120701|2011-08-18 06:00,18,265.7,265.7,265.65,265.65,2
20120701|2011-08-18 09:30,18,263.7,264.1,263.7,264.05,5
20120701|2011-08-18 10:00,18,264.3,264.3,264.3,264.3,1
20120701|2011-08-18 10:30,18,266.35,266.5,266.1,266.5,16
20120701|2011-08-18 11:00,18,266.75,266.75,265.35,265.9,5
20120701|2011-08-18 12:00,18,268,268,268,268,1
20120701|2011-08-19 08:00,19,268.75,268.75,268.75,268.75,1
20120701|2011-08-19 08:30,19,270.3,270.3,269.8,270.1,14
20120701|2011-08-19 10:00,19,270.1,270.1,268.8,268.8,2
20120701|2011-08-19 12:30,19,270.15,270.15,268.6,268.6,6
20120701|2011-08-22 05:00,22,272.6,272.6,272.6,272.6,2
20120701|2011-08-22 05:30,22,272.85,272.85,272.8,272.8,2
20120701|2011-08-22 07:00,22,274.1,274.1,274.1,274.1,1
20120701|2011-08-22 07:30,22,274.1,274.25,274.1,274.25,11
20120701|2011-08-22 08:30,22,273.45,273.45,273.35,273.35,2
20120701|2011-08-22 09:00,22,271.25,271.25,271.25,271.25,1
20120701|2011-08-22 10:00,22,271.2,271.2,271.1,271.1,4
20120701|2011-08-22 10:30,22,270.4,270.45,270.4,270.45,3
20120701|2011-08-22 11:00,22,268.8,269.85,268.8,269.85,16
20120701|2011-08-22 12:00,22,271,271.2,269.65,269.65,5
20120701|2011-08-23 07:30,23,271.5,271.5,271.5,271.5,1
20120701|2011-08-23 08:00,23,273.55,273.55,272.55,272.55,6
20120701|2011-08-23 09:00,23,272,272.1,272,272.1,4
20120701|2011-08-23 09:30,23,271.35,271.35,271.35,271.35,1
20120701|2011-08-23 10:00,23,272.2,272.2,271.55,271.55,12
20120701|2011-08-23 11:00,23,272,272.55,272,272.55,2
20120701|2011-08-23 11:30,23,273.25,273.9,273.25,273.6,5
20120701|2011-08-23 12:00,23,272.35,272.35,272.35,272.35,1
20120701|2011-08-23 12:30,23,273.55,273.8,273.55,273.8,5
20120701|2011-08-24 04:00,24,275.3,275.3,275.3,275.3,1
20120701|2011-08-24 04:30,24,275.5,275.5,275.5,275.5,1
20120701|2011-08-24 07:00,24,276.15,277.25,276.15,276.95,7
20120701|2011-08-24 07:30,24,277.5,278,277.5,278,6
20120701|2011-08-24 08:00,24,277.45,277.45,277.45,277.45,1
20120701|2011-08-24 09:00,24,278.4,278.55,278.3,278.55,9
20120701|2011-08-24 09:30,24,278.1,278.65,278,278.15,46
20120701|2011-08-24 10:00,24,277.4,277.4,276,276.3,11
20120701|2011-08-24 10:30,24,275.2,275.5,274.75,275,4
20120701|2011-08-24 11:00,24,275,275.8,275,275.7,11
20120701|2011-08-24 12:00,24,276.8,276.8,276.8,276.8,1
20120701|2011-08-25 05:30,25,277.25,277.45,277.25,277.45,5
20120701|2011-08-25 07:30,25,278.45,278.45,278.45,278.45,1
20120701|2011-08-25 08:00,25,278.75,278.75,278.3,278.3,5
20120701|2011-08-25 08:30,25,277.4,277.4,277.3,277.3,8
20120701|2011-08-25 09:00,25,276.2,276.2,276.2,276.2,1
20120701|2011-08-25 10:00,25,276,276.5,276,276.5,2
20120701|2011-08-25 10:30,25,276,276.4,275.45,275.55,21
20120701|2011-08-25 11:00,25,276.25,276.25,276.25,276.25,1
20120701|2011-08-25 11:30,25,276.75,276.85,276.25,276.25,6
20120701|2011-08-25 12:00,25,276,277,275.7,277,4
20120701|2011-08-25 12:30,25,277.5,277.5,277.5,277.5,1
20120701|2011-08-26 04:30,26,280,280,280,280,1
20120701|2011-08-26 05:30,26,280,280,280,280,3
20120701|2011-08-26 06:30,26,279.3,279.3,279.3,279.3,1
20120701|2011-08-26 07:00,26,279.25,279.25,279.25,279.25,1
20120701|2011-08-26 07:30,26,276.8,276.9,276.8,276.9,3
20120701|2011-08-26 08:00,26,277.5,278.5,277.5,278.5,5
20120701|2011-08-26 08:30,26,278.75,279.15,278.75,279.15,8
20120701|2011-08-26 09:00,26,278,278,278,278,2
20120701|2011-08-26 09:30,26,277.35,278.7,277.35,278.7,5
20120701|2011-08-26 10:00,26,278.5,278.95,278.5,278.7,20
20120701|2011-08-26 11:00,26,279.35,279.5,279.35,279.5,2
20120701|2011-08-26 11:30,26,280,280,280,280,1
20120701|2011-08-26 12:00,26,279.5,280,279.35,279.95,12
20120701|2011-08-26 12:30,26,280.5,280.65,280.25,280.3,11
20120701|2011-08-29 06:30,29,281.15,281.5,281.15,281.5,17
20120701|2011-08-29 07:30,29,282,283.2,282,283.2,10
20120701|2011-08-29 08:00,29,283.65,284.1,283.65,284.1,3
20120701|2011-08-29 08:30,29,283.85,283.85,283.85,283.85,1
20120701|2011-08-29 09:00,29,283.9,283.9,283.9,283.9,1
20120701|2011-08-29 09:30,29,283.7,283.7,283.7,283.7,3
20120701|2011-08-29 10:00,29,282.4,283,282.4,282.85,5
20120701|2011-08-29 11:30,29,283.8,283.85,283.8,283.85,6
20120701|2011-08-29 12:00,29,284,285.05,283.85,285.05,9
20120701|2011-08-29 12:30,29,284.8,284.8,284.55,284.6,8
20120701|2011-08-30 03:30,30,284.05,284.05,284.05,284.05,1
20120701|2011-08-30 07:00,30,284.25,284.55,284.25,284.55,5
20120701|2011-08-30 07:30,30,285.45,285.85,285.45,285.75,7
20120701|2011-08-30 09:30,30,282.35,282.35,282.35,282.35,2
20120701|2011-08-30 10:00,30,282.85,283,282.85,283,4
20120701|2011-08-30 10:30,30,283.55,285.5,283.55,285.5,19
20120701|2011-08-30 12:00,30,285,286.75,285,286.6,26
20120701|2011-08-30 12:30,30,286.5,286.9,286.35,286.35,3
20120701|2011-08-31 07:00,31,287,287,286.45,286.45,2
20120701|2011-08-31 07:30,31,286.6,286.6,285.3,285.3,8
20120701|2011-08-31 08:00,31,287.05,287.3,287.05,287.3,2
20120701|2011-08-31 08:30,31,287.75,287.8,287.7,287.8,9
20120701|2011-08-31 09:00,31,287.8,287.8,287.6,287.6,10
20120701|2011-08-31 09:30,31,287.6,287.6,287.1,287.1,9
20120701|2011-08-31 10:00,31,288.25,288.25,288.15,288.15,2
20120701|2011-08-31 10:30,31,287.5,287.5,287.5,287.5,3
20120701|2011-08-31 11:30,31,287.35,287.9,287.35,287.9,3
20120701|2011-08-31 12:00,31,288.25,289.15,288.1,289.15,23
20120701|2011-08-31 12:30,31,288.55,288.7,288.1,288.1,10
20120701|2011-09-01 07:30,1,288,288.1,288,288.1,7
20120701|2011-09-01 08:00,1,288.1,288.15,288.05,288.15,3
20120701|2011-09-01 08:30,1,288,288,287.9,287.95,5
20120701|2011-09-01 09:00,1,287.45,287.65,286.8,286.9,12
20120701|2011-09-01 09:30,1,288.45,289.3,288.45,288.95,9
20120701|2011-09-01 10:00,1,289.6,290.45,289.6,290.45,7
20120701|2011-09-01 10:30,1,289.75,290.55,289.75,290.55,8
20120701|2011-09-01 11:00,1,290.15,290.15,290.15,290.15,1
20120701|2011-09-01 11:30,1,290.75,290.75,290.7,290.7,3
20120701|2011-09-01 12:00,1,289.95,289.95,289.95,289.95,1
20120701|2011-09-01 12:30,1,289.6,289.6,289.6,289.6,1
20120701|2011-09-02 04:30,2,287.8,287.8,287.8,287.8,1
20120701|2011-09-02 05:30,2,287.45,287.45,287.35,287.35,6
20120701|2011-09-02 06:00,2,287.75,287.75,287.75,287.75,3
20120701|2011-09-02 08:00,2,286,286.35,285.1,285.55,12
20120701|2011-09-02 08:30,2,286.35,286.85,286.1,286.85,11
20120701|2011-09-02 10:00,2,288.7,290.15,288.7,290,7
20120701|2011-09-02 10:30,2,289.85,289.85,289.85,289.85,2
20120701|2011-09-02 11:00,2,289.8,289.9,289.8,289.9,4
20120701|2011-09-02 11:30,2,290,290.3,289.8,289.95,20
20120701|2011-09-02 12:00,2,290.4,290.4,290.4,290.4,4
20120701|2011-09-06 02:30,6,282.4,282.75,282.4,282.75,3
20120701|2011-09-06 03:00,6,282.8,282.8,282.8,282.8,1
20120701|2011-09-06 06:00,6,282.1,282.6,281.7,281.7,17
20120701|2011-09-06 07:30,6,278.85,279.55,278.8,279.55,6
20120701|2011-09-06 08:30,6,281,281,280.9,280.9,4
20120701|2011-09-06 09:00,6,280.7,280.7,280.7,280.7,2
20120701|2011-09-06 09:30,6,279.15,279.15,278.8,278.8,2
20120701|2011-09-06 10:30,6,279.55,280.65,279.55,280.65,2
20120701|2011-09-06 11:00,6,280.55,282.5,280.55,282.5,13
20120701|2011-09-06 12:00,6,282.45,282.45,282.45,282.45,1
20120701|2011-09-06 12:30,6,281.95,281.95,281.95,281.95,3
20120701|2011-09-07 06:30,7,283.55,283.65,283.55,283.65,7
20120701|2011-09-07 08:30,7,286.25,286.25,286.25,286.25,1
20120701|2011-09-07 09:00,7,286,286,286,286,2
20120701|2011-09-07 09:30,7,284.85,284.85,284.85,284.85,1
20120701|2011-09-07 10:00,7,284.85,284.85,284.85,284.85,1
20120701|2011-09-08 07:30,8,284.95,285,284.95,285,3
20120701|2011-09-08 09:00,8,284.8,284.8,284.7,284.7,4
20120701|2011-09-08 09:30,8,285.5,285.95,284.75,284.75,11
20120701|2011-09-08 10:00,8,284.8,285.45,284.8,285.2,7
20120701|2011-09-08 10:30,8,285.6,285.85,285.6,285.65,7
20120701|2011-09-08 11:00,8,285.95,285.95,285.65,285.65,6
20120701|2011-09-08 11:30,8,285.75,285.75,285.75,285.75,1
20120701|2011-09-08 12:00,8,286.4,286.45,286.3,286.45,4
20120701|2011-09-09 04:30,9,282.05,282.05,281.55,281.55,4
20120701|2011-09-09 09:00,9,279.9,280.05,279.9,280.05,10
20120701|2011-09-09 09:30,9,278.45,278.7,278.2,278.2,11
20120701|2011-09-09 10:00,9,277.05,277.45,274.95,274.95,15
20120701|2011-09-09 10:30,9,272.75,272.75,271.45,272.05,9
20120701|2011-09-09 11:00,9,271.95,271.95,271.95,271.95,1
20120701|2011-09-09 11:30,9,271.9,271.9,271.65,271.7,8
20120701|2011-09-09 12:00,9,271.7,271.95,271.65,271.95,3
20120701|2011-09-09 12:30,9,273,273,272.4,272.55,4
20120701|2011-09-12 02:30,12,271.7,271.7,271.7,271.7,2
20120701|2011-09-12 03:00,12,271.7,271.7,271.7,271.7,1
20120701|2011-09-12 04:30,12,273,273,273,273,1
20120701|2011-09-12 07:30,12,272,272,272,272,2
20120701|2011-09-12 08:30,12,273.85,275.4,273.85,275.4,4
20120701|2011-09-12 09:00,12,276.45,276.45,276.45,276.45,1
20120701|2011-09-12 09:30,12,275.75,275.75,275.6,275.6,4
20120701|2011-09-12 10:00,12,275.3,275.3,275.3,275.3,1
20120701|2011-09-12 11:00,12,275.25,275.45,275.25,275.4,5
20120701|2011-09-12 12:30,12,273.9,273.9,273.9,273.9,1
20120701|2011-09-13 07:00,13,272.7,272.7,272.7,272.7,2
20120701|2011-09-13 07:30,13,273.45,273.45,273.45,273.45,1
20120701|2011-09-13 10:00,13,274,274,273.85,273.85,3
20120701|2011-09-13 12:00,13,272.15,272.95,272.15,272.95,8
20120701|2011-09-14 04:00,14,270.4,270.4,270.15,270.15,3
20120701|2011-09-14 05:00,14,269.9,269.9,269.8,269.8,2
20120701|2011-09-14 07:00,14,270,270.05,269.95,269.95,3
20120701|2011-09-14 07:30,14,269.9,269.9,269.9,269.9,1
20120701|2011-09-14 08:30,14,272.75,272.75,272.7,272.75,5
20120701|2011-09-14 09:00,14,272.7,272.7,272.05,272.05,7
20120701|2011-09-14 09:30,14,271.6,271.6,271.6,271.6,2
20120701|2011-09-14 10:00,14,271.3,271.4,271.15,271.15,4
20120701|2011-09-14 10:30,14,271.55,271.55,271.05,271.05,6
20120701|2011-09-14 11:00,14,270.55,270.55,270.55,270.55,2
20120701|2011-09-14 12:00,14,268.15,268.2,268.1,268.1,4
20120701|2011-09-14 12:30,14,268.1,268.2,267.05,267.05,31
20120701|2011-09-15 04:30,15,269.2,269.2,269.2,269.2,2
20120701|2011-09-15 07:00,15,268.3,268.3,268.3,268.3,1
20120701|2011-09-15 08:30,15,268.85,268.85,268.85,268.85,1
20120701|2011-09-15 10:00,15,269.45,269.45,268.55,268.65,13
20120701|2011-09-15 10:30,15,268.45,268.45,268.45,268.45,1
20120701|2011-09-15 11:00,15,268.9,268.9,268.85,268.85,3
20120701|2011-09-15 12:00,15,265.95,265.95,263.6,263.6,2
20120701|2011-09-15 12:30,15,263.25,263.25,263.15,263.15,2
20120701|2011-09-16 06:30,16,264.45,264.45,264.45,264.45,1
20120701|2011-09-16 07:00,16,263.95,263.95,263.95,263.95,1
20120701|2011-09-16 07:30,16,263.45,263.45,262.7,262.75,17
20120701|2011-09-16 08:00,16,261.75,264.05,261.75,264.05,7
20120701|2011-09-16 08:30,16,263.8,263.8,262.7,262.7,2
20120701|2011-09-16 10:00,16,259.25,259.25,259.05,259.05,14
20120701|2011-09-16 10:30,16,262.2,265.5,262.2,264.65,12
20120701|2011-09-16 11:00,16,263.95,266.05,263.7,266.05,3
20120701|2011-09-19 02:30,19,263,263,262.95,262.95,6
20120701|2011-09-19 04:00,19,262.7,262.7,262.7,262.7,4
20120701|2011-09-19 11:00,19,263.75,265.8,263.75,265.8,10
20120701|2011-09-19 11:30,19,265.8,265.8,265.8,265.8,1
20120701|2011-09-19 12:00,19,263.55,265.05,263.4,264.95,16
20120701|2011-09-19 12:30,19,264.8,265.15,264.8,264.8,13
20120701|2011-09-20 04:00,20,267.25,267.35,267.25,267.35,12
20120701|2011-09-20 05:00,20,267.65,267.65,267.65,267.65,1
20120701|2011-09-20 05:30,20,267.65,268.15,267.65,268.1,11
20120701|2011-09-20 07:30,20,266.7,266.7,266.7,266.7,1
20120701|2011-09-20 08:00,20,265.7,265.7,265.7,265.7,3
20120701|2011-09-20 08:30,20,266,266,265.2,265.2,10
20120701|2011-09-20 09:00,20,264.85,265.6,264.45,265.55,11
20120701|2011-09-20 09:30,20,266.2,267.25,265.95,266.45,22
20120701|2011-09-20 10:00,20,266.1,266.1,265.25,265.45,9
20120701|2011-09-20 11:30,20,264,264,264,264,1
20120701|2011-09-20 12:00,20,264.55,264.55,262.4,262.4,4
20120701|2011-09-21 08:30,21,260.4,260.4,259.2,259.2,3
20120701|2011-09-21 09:00,21,257.65,257.65,256.2,256.2,2
20120701|2011-09-21 09:30,21,256.9,256.9,256.9,256.9,5
20120701|2011-09-21 10:00,21,256.7,256.7,256.7,256.7,1
20120701|2011-09-21 10:30,21,255.2,255.2,255.2,255.2,1
20120701|2011-09-21 11:00,21,254.75,254.75,254.65,254.65,3
20120701|2011-09-21 12:00,21,255.3,255.3,255.3,255.3,1
20120701|2011-09-22 02:30,22,252.35,252.35,250.55,250.55,31
20120701|2011-09-22 03:30,22,249.95,249.95,249.85,249.85,3
20120701|2011-09-22 06:30,22,250.1,250.1,248.9,248.95,10
20120701|2011-09-22 07:00,22,248,248,247.9,247.9,4
20120701|2011-09-22 07:30,22,243,244.2,243,244.2,3
20120701|2011-09-22 08:00,22,240.25,240.25,239,239.25,8
20120701|2011-09-22 08:30,22,242.55,244,242.55,244,3
20120701|2011-09-22 09:00,22,243.6,243.65,243.6,243.65,3
20120701|2011-09-22 09:30,22,244,247.05,244,245.15,25
20120701|2011-09-22 10:00,22,244.9,244.9,244,244,13
20120701|2011-09-22 11:00,22,245.45,245.45,245.4,245.4,6
20120701|2011-09-22 11:30,22,245.9,246.25,245.9,246.25,6
20120701|2011-09-22 12:00,22,244.5,244.5,242.1,242.1,20
20120701|2011-09-22 12:30,22,242.1,242.1,242.1,242.1,2
20120701|2011-09-23 02:30,23,245,245,243.7,243.7,3
20120701|2011-09-23 05:00,23,244.1,244.1,244.05,244.05,3
20120701|2011-09-23 06:00,23,241.95,242.15,241.9,242.15,5
20120701|2011-09-23 06:30,23,241.95,241.95,241.95,241.95,2
20120701|2011-09-23 07:00,23,241.25,241.25,239.9,239.95,7
20120701|2011-09-23 07:30,23,239.5,240.55,239.5,240.55,8
20120701|2011-09-23 08:00,23,243.45,243.6,242.75,242.75,13
20120701|2011-09-23 08:30,23,242.15,242.3,242.15,242.3,2
20120701|2011-09-23 11:00,23,236.25,236.25,236.05,236.05,2
20120701|2011-09-23 12:00,23,235.4,235.9,234.75,235.9,9
20120701|2011-09-23 12:30,23,236.1,237.85,236.1,237.85,4
20120701|2011-09-26 02:30,26,238,238,236.95,236.95,7
20120701|2011-09-26 05:00,26,237.85,238,237.85,238,6
20120701|2011-09-26 05:30,26,238.15,238.15,238.1,238.1,2
20120701|2011-09-26 07:00,26,237.9,238.45,237.8,238.4,13
20120701|2011-09-26 07:30,26,238.4,239.85,238.35,239.5,105
20120701|2011-09-26 08:00,26,242.05,242.4,242,242.4,8
20120701|2011-09-26 08:30,26,242,242.55,242,242.55,11
20120701|2011-09-26 09:00,26,241.2,241.2,240,240.05,24
20120701|2011-09-26 09:30,26,240.1,240.1,240.05,240.05,3
20120701|2011-09-26 10:00,26,242.2,242.2,242.2,242.2,3
20120701|2011-09-26 10:30,26,244,244,243.8,243.8,20
20120701|2011-09-26 11:00,26,243,243.5,242.9,243.5,4
20120701|2011-09-26 11:30,26,243.7,243.7,243.4,243.4,25
20120701|2011-09-26 12:00,26,242.45,242.9,242.4,242.85,28
20120701|2011-09-27 02:30,27,242.55,242.55,242.55,242.55,1
20120701|2011-09-27 05:00,27,242.9,242.9,242.9,242.9,5
20120701|2011-09-27 06:30,27,245.8,245.8,245.8,245.8,2
20120701|2011-09-27 07:00,27,245.65,246.05,245.65,245.85,9
20120701|2011-09-27 08:30,27,248.3,248.3,248.2,248.25,22
20120701|2011-09-27 09:30,27,248.25,248.35,247.85,247.85,3
20120701|2011-09-27 10:30,27,248.15,248.15,248.15,248.15,1
20120701|2011-09-27 11:00,27,248.3,248.35,248.3,248.35,4
20120701|2011-09-27 11:30,27,246.05,246.25,245.95,245.95,11
20120701|2011-09-27 12:00,27,246.55,246.55,244.85,244.85,31
20120701|2011-09-28 05:00,28,241.75,241.75,241.75,241.75,1
20120701|2011-09-28 05:30,28,240.3,241.6,240.3,241.6,11
20120701|2011-09-28 06:30,28,243.3,243.75,243.3,243.3,3
20120701|2011-09-28 07:30,28,240.3,240.3,240.3,240.3,3
20120701|2011-09-28 08:30,28,239.75,239.75,239.75,239.75,2
20120701|2011-09-28 09:00,28,238.95,238.95,238.95,238.95,1
20120701|2011-09-28 10:30,28,239.9,241.25,239.9,240.25,7
20120701|2011-09-28 11:00,28,239.5,239.85,239.5,239.8,10
20120701|2011-09-28 12:00,28,238.95,238.95,238.95,238.95,3
20120701|2011-09-29 02:30,29,239.2,239.2,239.2,239.2,1
20120701|2011-09-29 03:00,29,238.95,238.95,238.95,238.95,1
20120701|2011-09-29 06:30,29,237.45,237.45,237.4,237.4,2
20120701|2011-09-29 11:00,29,238.05,238.05,237.95,238,5
20120701|2011-09-29 11:30,29,236.5,236.5,236.5,236.5,2
20120701|2011-09-29 12:00,29,236.25,236.35,236.25,236.35,19
20120701|2011-09-29 12:30,29,236.95,236.95,236.35,236.8,33
20120701|2011-09-30 03:00,30,236.5,236.5,236.5,236.5,1
20120701|2011-09-30 04:00,30,236.4,236.4,236.25,236.25,3
20120701|2011-09-30 04:30,30,236,236,236,236,6
20120701|2011-09-30 07:00,30,234.15,234.15,234.15,234.15,5
20120701|2011-09-30 07:30,30,234,234.25,234,234.25,5
20120701|2011-09-30 08:00,30,234.1,236.95,234.1,236.95,49
20120701|2011-09-30 08:30,30,236.9,236.9,235.45,235.45,21
20120701|2011-09-30 09:00,30,236,236.75,236,236.7,16
20120701|2011-09-30 09:30,30,237.15,237.15,237.15,237.15,1
20120701|2011-09-30 10:30,30,237.3,237.3,236.85,236.85,4
20120701|2011-09-30 11:00,30,237.5,237.7,236.85,236.85,21
20120701|2011-09-30 11:30,30,236.85,237.2,236.3,236.3,14
20120701|2011-09-30 12:00,30,236.25,236.25,233.75,233.75,132
20120701|2011-09-30 12:30,30,234.4,235,234.4,234.8,28
20120701|2011-10-03 02:30,3,236,236,233.45,233.45,45
20120701|2011-10-03 03:00,3,233.5,233.5,233.3,233.3,13
20120701|2011-10-03 04:30,3,233,233,232.35,232.35,11
20120701|2011-10-03 05:00,3,232.4,232.65,232.4,232.55,11
20120701|2011-10-03 05:30,3,232.95,232.95,232.95,232.95,2
20120701|2011-10-03 06:00,3,232.9,232.9,232.9,232.9,2
20120701|2011-10-03 06:30,3,232.6,232.6,232.25,232.25,3
20120701|2011-10-03 07:00,3,232.25,232.25,230.45,230.45,10
20120701|2011-10-03 07:30,3,229.8,231,229.8,231,26
20120701|2011-10-03 08:30,3,229.45,229.45,228.15,228.15,3
20120701|2011-10-03 09:00,3,227.8,227.8,227.8,227.8,1
20120701|2011-10-03 09:30,3,227.85,227.85,227.5,227.5,15
20120701|2011-10-03 10:00,3,228.6,230.8,227.95,230.8,12
20120701|2011-10-03 10:30,3,230.2,230.2,228.55,228.7,12
20120701|2011-10-03 11:00,3,229,229.35,228.9,229.35,7
20120701|2011-10-03 11:30,3,229.3,229.3,229.3,229.3,3
20120701|2011-10-03 12:00,3,229.05,229.45,229.05,229.45,2
20120701|2011-10-03 12:30,3,229,229,229,229,1
20120701|2011-10-04 02:30,4,230.25,230.25,228.7,228.7,6
20120701|2011-10-04 03:00,4,227.8,227.85,227.75,227.75,4
20120701|2011-10-04 03:30,4,228.3,228.3,228.3,228.3,1
20120701|2011-10-04 05:30,4,228,228,228,228,1
20120701|2011-10-04 06:00,4,228,228,228,228,2
20120701|2011-10-04 06:30,4,227.75,227.75,227.75,227.75,1
20120701|2011-10-04 07:00,4,228.25,229,228.2,228.9,22
20120701|2011-10-04 07:30,4,228.65,231.1,228.65,230.85,3
20120701|2011-10-04 08:30,4,229.6,229.6,228.7,228.75,11
20120701|2011-10-04 09:00,4,229.25,229.25,229.25,229.25,4
20120701|2011-10-04 10:30,4,232.2,232.2,232.2,232.2,1
20120701|2011-10-04 11:00,4,233.7,233.9,233.45,233.9,5
20120701|2011-10-04 11:30,4,234.1,234.1,233.95,234,5
20120701|2011-10-04 12:00,4,234.05,234.05,231.4,231.4,5
20120701|2011-10-05 04:00,5,236,236,236,236,6
20120701|2011-10-05 08:00,5,235.85,235.85,235.85,235.85,1
20120701|2011-10-05 09:30,5,233,233,232.95,232.95,4
20120701|2011-10-05 10:00,5,232.55,234.2,232.55,234,18
20120701|2011-10-05 11:00,5,234.15,234.15,234.15,234.15,1
20120701|2011-10-06 03:30,6,237.2,237.2,237.2,237.2,2
20120701|2011-10-06 07:30,6,236.7,237.2,236.7,237.2,5
20120701|2011-10-06 08:30,6,238.6,239.55,238.6,239.55,2
20120701|2011-10-06 09:30,6,239.25,239.25,239.25,239.25,8
20120701|2011-10-06 10:30,6,238.45,239.2,238.45,239.2,3
20120701|2011-10-06 12:30,6,240.65,241.05,240.55,241.05,9
20120701|2011-10-07 02:30,7,240.8,240.85,240.8,240.85,6
20120701|2011-10-07 03:30,7,240,240,240,240,4
20120701|2011-10-07 06:00,7,238,238,238,238,1
20120701|2011-10-07 06:30,7,238,238,238,238,1
20120701|2011-10-07 07:30,7,239.5,239.5,239.5,239.5,3
20120701|2011-10-07 08:00,7,241.25,241.25,241.25,241.25,1
20120701|2011-10-07 09:00,7,238.8,238.8,238.8,238.8,1
20120701|2011-10-07 10:30,7,234.5,234.5,234.5,234.5,2
20120701|2011-10-07 11:00,7,235.65,235.65,234.25,234.25,7
20120701|2011-10-07 12:00,7,231,231,230,230,12
20120701|2011-10-07 12:30,7,231.75,232.9,231.75,231.85,11
20120701|2011-10-10 02:30,10,232.4,232.6,232.4,232.6,5
20120701|2011-10-10 06:30,10,231.9,231.9,231.6,231.6,10
20120701|2011-10-10 07:30,10,234.5,235.7,234.5,234.6,5
20120701|2011-10-10 09:00,10,234.6,237.45,234.5,237.45,9
20120701|2011-10-10 09:30,10,235.7,235.7,235.5,235.5,7
20120701|2011-10-10 10:00,10,235.45,235.45,234.9,234.9,4
20120701|2011-10-10 10:30,10,235.1,235.8,235.1,235.8,3
20120701|2011-10-10 11:00,10,235.3,235.3,234.55,234.55,11
20120701|2011-10-10 11:30,10,234.65,234.65,233.7,233.7,4
20120701|2011-10-10 12:00,10,233.75,233.75,232.65,232.85,10
20120701|2011-10-10 12:30,10,232.45,232.45,232.4,232.4,2
20120701|2011-10-11 07:30,11,231.75,231.75,231.75,231.75,1
20120701|2011-10-11 08:30,11,230,230,230,230,1
20120701|2011-10-11 09:30,11,230.4,230.4,229,229,5
20120701|2011-10-11 10:00,11,228.45,228.85,228.45,228.8,22
20120701|2011-10-11 10:30,11,229.35,229.35,229.15,229.15,77
20120701|2011-10-11 11:00,11,229.15,232,228.9,231.95,16
20120701|2011-10-11 11:30,11,232.1,232.1,232.1,232.1,3
20120701|2011-10-11 12:00,11,231.95,232,230.05,230.55,26
20120701|2011-10-11 12:30,11,230.65,230.65,230.65,230.65,1
20120701|2011-10-12 04:30,12,232.1,232.1,232.1,232.1,2
20120701|2011-10-12 07:30,12,233.75,233.75,233.75,233.75,1
20120701|2011-10-12 09:00,12,235.75,235.75,235.75,235.75,1
20120701|2011-10-12 09:30,12,235.55,235.8,235.05,235.05,23
20120701|2011-10-12 10:00,12,235.8,235.8,235.8,235.8,1
20120701|2011-10-12 10:30,12,236.1,236.1,236.1,236.1,2
20120701|2011-10-12 11:30,12,235.1,235.1,235.1,235.1,6
20120701|2011-10-12 12:00,12,235.7,235.7,235.7,235.7,1
20120701|2011-10-13 03:30,13,235.65,235.65,235.65,235.65,1
20120701|2011-10-13 07:30,13,236.6,236.6,236.2,236.2,2
20120701|2011-10-13 09:00,13,237.9,237.9,237.9,237.9,5
20120701|2011-10-13 09:30,13,239.9,241.1,239.9,240.05,11
20120701|2011-10-13 11:00,13,239.95,239.95,239.95,239.95,3
20120701|2011-10-13 11:30,13,241.7,241.7,241.7,241.7,1
20120701|2011-10-13 12:00,13,243.7,245.05,243.7,245.05,31
20120701|2011-10-13 12:30,13,243.8,243.8,243.8,243.8,1
20120701|2011-10-14 02:30,14,243.85,243.85,243.85,243.85,1
20120701|2011-10-14 03:00,14,245,245.3,245,245.3,5
20120701|2011-10-14 03:30,14,244.05,244.15,244.05,244.15,4
20120701|2011-10-14 07:00,14,243,243,242.65,242.85,9
20120701|2011-10-14 07:30,14,241.6,243.45,241.6,243.45,2
20120701|2011-10-14 08:00,14,246.5,246.5,246.5,246.5,4
20120701|2011-10-14 09:00,14,245.85,246.35,245.85,246.35,2
20120701|2011-10-14 10:00,14,246,247.1,246,247.1,16
20120701|2011-10-14 10:30,14,246.4,247,246.4,247,19
20120701|2011-10-14 11:00,14,246.9,247,246.3,246.3,19
20120701|2011-10-14 11:30,14,246.7,247.3,246.6,247.1,36
20120701|2011-10-14 12:00,14,247,247,245.5,246.05,65
20120701|2011-10-14 12:30,14,246,246,246,246,1
20120701|2011-10-17 02:30,17,247.7,247.8,247.45,247.45,15
20120701|2011-10-17 03:00,17,247.7,249.3,247.7,249,31
20120701|2011-10-17 04:30,17,247.4,247.4,247.4,247.4,1
20120701|2011-10-17 05:00,17,246.4,246.4,246.3,246.3,2
20120701|2011-10-17 06:00,17,246.35,246.35,246.35,246.35,2
20120701|2011-10-17 06:30,17,246.1,246.1,246.1,246.1,8
20120701|2011-10-17 07:00,17,246.7,246.7,244.85,244.85,3
20120701|2011-10-17 07:30,17,244.8,244.8,244.8,244.8,1
20120701|2011-10-17 08:00,17,243.3,243.3,239.55,239.55,31
20120701|2011-10-17 08:30,17,238.15,238.15,238.15,238.15,20
20120701|2011-10-17 09:00,17,236,236,236,236,8
20120701|2011-10-17 09:30,17,236.7,236.75,236.7,236.75,11
20120701|2011-10-17 10:00,17,237.1,237.1,237.1,237.1,3
20120701|2011-10-17 10:30,17,237.95,238,237.95,238,2
20120701|2011-10-17 11:00,17,238,238,237.55,237.55,4
20120701|2011-10-17 11:30,17,238.2,238.2,238.2,238.2,1
20120701|2011-10-17 12:00,17,240.2,240.2,240.2,240.2,3
20120701|2011-10-18 06:30,18,239.15,239.15,238.1,238.1,6
20120701|2011-10-18 07:30,18,239.25,239.25,239.25,239.25,4
20120701|2011-10-18 08:00,18,239.25,241.2,239,239.25,11
20120701|2011-10-18 09:00,18,237.6,237.6,237.6,237.6,5
20120701|2011-10-18 09:30,18,238.4,238.4,238.4,238.4,1
20120701|2011-10-18 10:00,18,240.25,240.35,240.25,240.35,4
20120701|2011-10-18 10:30,18,241.5,241.75,241.45,241.5,7
20120701|2011-10-18 11:00,18,239.65,239.65,239.65,239.65,1
20120701|2011-10-18 11:30,18,239.3,239.35,239.3,239.35,2
20120701|2011-10-18 12:00,18,236.75,237.6,236.75,237.3,5
20120701|2011-10-18 12:30,18,237.15,237.15,236.95,236.95,2
20120701|2011-10-19 04:00,19,240.1,240.15,240.1,240.15,3
20120701|2011-10-19 07:30,19,242.35,244.25,242.35,244.25,9
20120701|2011-10-19 08:30,19,240.7,240.7,240.7,240.7,1
20120701|2011-10-19 09:00,19,241.85,242,241.85,242,2
20120701|2011-10-19 09:30,19,242.9,242.9,242.9,242.9,1
20120701|2011-10-19 11:00,19,242.4,242.4,242.4,242.4,1
20120701|2011-10-19 11:30,19,242,242,242,242,1
20120701|2011-10-19 12:00,19,241.55,241.55,241.55,241.55,1
20120701|2011-10-19 12:30,19,242,242.1,242,242,7
20120701|2011-10-20 02:30,20,240,240,240,240,3
20120701|2011-10-20 06:00,20,239.3,239.3,239.05,239.25,12
20120701|2011-10-20 07:00,20,240.75,240.75,240.2,240.3,18
20120701|2011-10-20 08:00,20,239.8,239.8,238.8,238.8,2
20120701|2011-10-20 08:30,20,240.3,240.3,240.3,240.3,2
20120701|2011-10-20 09:30,20,239.8,239.8,239.8,239.8,2
20120701|2011-10-20 10:00,20,238.2,238.2,237.9,237.9,26
20120701|2011-10-20 10:30,20,238.55,238.55,238.55,238.55,1
20120701|2011-10-20 11:30,20,235.9,235.9,235.7,235.7,10
20120701|2011-10-20 12:00,20,236.85,237.1,236.8,237.1,7
20120701|2011-10-21 02:30,21,238.65,238.65,238.45,238.45,2
20120701|2011-10-21 03:30,21,241.15,241.2,241.15,241.2,6
20120701|2011-10-21 04:30,21,242.2,243.25,242.2,243.25,7
20120701|2011-10-21 05:30,21,242.5,242.5,242.5,242.5,1
20120701|2011-10-21 06:00,21,241.95,241.95,241.95,241.95,2
20120701|2011-10-21 06:30,21,242.3,242.3,242.3,242.3,1
20120701|2011-10-21 07:00,21,243,243,243,243,2
20120701|2011-10-21 07:30,21,245,245.45,244.3,244.3,5
20120701|2011-10-21 08:00,21,245.7,250,245.7,250,28
20120701|2011-10-21 08:30,21,249.45,250.05,248.1,248.1,67
20120701|2011-10-21 09:00,21,249.05,249.5,248.2,248.2,11
20120701|2011-10-21 09:30,21,247.45,248.3,247,247,17
20120701|2011-10-21 10:00,21,247.45,248.65,247.45,248.65,4
20120701|2011-10-21 10:30,21,248.25,250,248.25,250,6
20120701|2011-10-21 11:00,21,247.1,247.1,246.9,246.9,2
20120701|2011-10-21 11:30,21,248.45,248.7,248.15,248.15,8
20120701|2011-10-21 12:00,21,246.8,248.55,246.8,248.15,7
20120701|2011-10-21 12:30,21,250,250,248.65,248.65,7
20120701|2011-10-24 02:30,24,250,250,250,250,2
20120701|2011-10-24 06:30,24,248.25,248.25,248.2,248.2,3
20120701|2011-10-24 07:00,24,248.05,248.1,248,248.1,10
20120701|2011-10-24 07:30,24,248.1,250.4,248.1,250.4,9
20120701|2011-10-24 08:00,24,250.2,250.25,248.4,249.35,34
20120701|2011-10-24 08:30,24,251.1,252.1,251.1,252.1,12
20120701|2011-10-24 09:00,24,252.1,253,252.1,253,13
20120701|2011-10-24 09:30,24,253.35,253.5,253.25,253.5,4
20120701|2011-10-24 10:00,24,253.75,254.5,253.5,254.5,22
20120701|2011-10-24 10:30,24,253.95,254.45,253.75,254.35,14
20120701|2011-10-24 11:00,24,254.6,254.6,254.5,254.5,3
20120701|2011-10-24 11:30,24,253.95,253.95,253.95,253.95,1
20120701|2011-10-24 12:00,24,253.9,255.25,253.9,255.25,49
20120701|2011-10-24 12:30,24,255.45,255.45,255.25,255.45,5
20120701|2011-10-25 02:30,25,256.2,256.2,256.2,256.2,1
20120701|2011-10-25 03:30,25,253,253,253,253,1
20120701|2011-10-25 05:00,25,252.3,252.3,252.3,252.3,1
20120701|2011-10-25 05:30,25,252.35,252.35,252.35,252.35,1
20120701|2011-10-25 06:00,25,253.05,253.05,253.05,253.05,2
20120701|2011-10-25 06:30,25,252.15,252.15,251.65,251.65,4
20120701|2011-10-25 07:30,25,254,254,254,254,1
20120701|2011-10-25 08:00,25,252.85,252.85,252.85,252.85,1
20120701|2011-10-25 08:30,25,250,252.9,250,252.9,4
20120701|2011-10-25 09:00,25,250.65,251.05,250.65,251,5
20120701|2011-10-25 09:30,25,250.75,250.75,250.75,250.75,1
20120701|2011-10-25 10:00,25,249.25,249.25,244.45,244.45,7
20120701|2011-10-25 10:30,25,243.05,243.05,243.05,243.05,1
20120701|2011-10-25 11:00,25,244.65,244.65,244.45,244.45,3
20120701|2011-10-25 11:30,25,243,243.2,242.85,243.15,12
20120701|2011-10-25 12:00,25,243.25,243.25,242,242.65,43
20120701|2011-10-25 12:30,25,242.2,242.3,241.85,241.85,18
20120701|2011-10-26 06:30,26,245.3,245.3,245.3,245.3,1
20120701|2011-10-26 07:00,26,244.85,244.85,244.15,244.15,2
20120701|2011-10-26 08:00,26,245,245.65,245,245.45,23
20120701|2011-10-26 08:30,26,243.85,243.95,243.85,243.95,8
20120701|2011-10-26 09:30,26,241.15,241.3,241.15,241.3,2
20120701|2011-10-26 11:00,26,241.7,241.85,241.7,241.85,3
20120701|2011-10-26 12:00,26,241.45,241.45,240.7,240.7,3
20120701|2011-10-27 03:30,27,242.55,242.55,242.55,242.55,1
20120701|2011-10-27 05:30,27,245.4,245.4,245.4,245.4,3
20120701|2011-10-27 06:30,27,243.6,243.6,243.6,243.6,5
20120701|2011-10-27 07:30,27,244.3,244.3,243.3,243.3,4
20120701|2011-10-27 08:00,27,243.75,243.75,242.2,242.25,12
20120701|2011-10-27 08:30,27,242.25,242.3,241.65,241.65,17
20120701|2011-10-27 09:00,27,242.2,243.4,242.2,243.4,15
20120701|2011-10-27 09:30,27,242.55,242.65,242.55,242.65,2
20120701|2011-10-27 10:30,27,244.35,244.35,242.3,242.3,2
20120701|2011-10-27 11:30,27,242.9,242.9,242.9,242.9,4
20120701|2011-10-27 12:00,27,240.6,240.6,239.2,240.4,13
20120701|2011-10-28 04:00,28,239.7,239.95,239.7,239.9,7
20120701|2011-10-28 06:30,28,239.6,239.6,239.6,239.6,3
20120701|2011-10-28 07:00,28,238.85,238.85,238.85,238.85,2
20120701|2011-10-28 07:30,28,237.95,237.95,237.7,237.7,3
20120701|2011-10-28 08:00,28,238,238.3,238,238.3,10
20120701|2011-10-28 08:30,28,238.45,238.45,238.45,238.45,5
20120701|2011-10-28 09:00,28,240.45,240.45,240.45,240.45,2
20120701|2011-10-28 10:00,28,241.4,241.85,241.4,241.85,3
20120701|2011-10-28 11:00,28,241.25,241.3,241.25,241.3,4
20120701|2011-10-28 12:00,28,240.6,240.7,240.55,240.7,11
20120701|2011-10-28 12:30,28,241.15,241.2,240.6,240.6,5
20120701|2011-10-31 04:00,31,235.25,235.25,235,235,3
20120701|2011-10-31 05:30,31,234.55,234.75,234.55,234.75,3
20120701|2011-10-31 07:00,31,235.55,235.75,235.55,235.75,15
20120701|2011-10-31 07:30,31,234.4,234.4,234,234,5
20120701|2011-10-31 08:00,31,234,235,234,235,4
20120701|2011-10-31 08:30,31,234.25,234.25,234.25,234.25,1
20120701|2011-10-31 09:30,31,235.5,235.5,235,235,61
20120701|2011-10-31 10:00,31,234.65,234.95,234.25,234.75,15
20120701|2011-10-31 10:30,31,234.55,234.55,233.25,233.25,12
20120701|2011-10-31 11:00,31,233,233,231.8,231.9,15
20120701|2011-10-31 11:30,31,231.7,232.15,231.7,232.05,24
20120701|2011-10-31 12:00,31,232.15,234.25,232.1,234,105
20120701|2011-10-31 12:30,31,234,234,234,234,1
20120701|2011-11-01 03:30,1,232.6,232.9,230.95,230.95,15
20120701|2011-11-01 04:00,1,231.15,231.25,231.15,231.25,4
20120701|2011-11-01 05:00,1,230.8,230.8,230.8,230.8,1
20120701|2011-11-01 06:00,1,230.9,230.9,230.85,230.85,8
20120701|2011-11-01 06:30,1,230.85,230.85,230.6,230.6,35
20120701|2011-11-01 07:00,1,230.7,230.7,230.6,230.6,2
20120701|2011-11-01 07:30,1,229.5,229.5,229.5,229.5,1
20120701|2011-11-01 08:00,1,229,229,227.5,227.5,12
20120701|2011-11-01 08:30,1,229.3,229.35,229,229,18
20120701|2011-11-01 09:00,1,229.95,229.95,229.5,229.85,7
20120701|2011-11-01 09:30,1,230.7,230.8,230.7,230.8,3
20120701|2011-11-01 10:30,1,230.15,230.5,230.15,230.5,5
20120701|2011-11-01 12:00,1,230.85,230.9,230.85,230.9,21
20120701|2011-11-02 03:30,2,234.2,234.2,233.6,233.6,2
20120701|2011-11-02 05:30,2,232.6,232.6,232.6,232.6,10
20120701|2011-11-02 09:00,2,232.45,232.65,232.45,232.65,4
20120701|2011-11-02 11:00,2,233.7,233.7,233.7,233.7,1
20120701|2011-11-02 11:30,2,234.25,234.25,233.65,233.65,4
20120701|2011-11-02 12:00,2,230.95,231.45,230.9,231.45,6
20120701|2011-11-02 12:30,2,231.05,231.25,231.05,231.25,2
20120701|2011-11-03 03:30,3,231.2,231.2,231.2,231.2,34
20120701|2011-11-03 06:30,3,234.35,234.35,234.35,234.35,3
20120701|2011-11-03 07:30,3,234.5,234.5,234.4,234.4,6
20120701|2011-11-03 08:00,3,236,236,236,236,2
20120701|2011-11-03 09:00,3,232.05,233.3,232.05,233.3,18
20120701|2011-11-03 09:30,3,233.2,233.4,233.2,233.4,67
20120701|2011-11-03 10:30,3,234.1,234.1,233.7,233.7,4
20120701|2011-11-03 11:30,3,233.85,233.85,233.8,233.8,2
20120701|2011-11-03 12:00,3,234.3,234.3,234.3,234.3,1
20120701|2011-11-03 12:30,3,234.35,234.35,234.35,234.35,1
20120701|2011-11-04 03:30,4,234.65,235.25,234.65,235.2,11
20120701|2011-11-04 06:00,4,233.25,233.9,233.25,233.9,2
20120701|2011-11-04 06:30,4,233.6,233.6,233.6,233.6,1
20120701|2011-11-04 07:00,4,233.55,233.75,233.55,233.75,7
20120701|2011-11-04 07:30,4,234.3,234.4,234.3,234.4,7
20120701|2011-11-04 08:00,4,234.8,234.8,234.8,234.8,2
20120701|2011-11-04 08:30,4,233.95,234.3,233.95,234.3,3
20120701|2011-11-04 09:30,4,234.25,234.25,234.25,234.25,1
20120701|2011-11-04 10:30,4,234.75,234.75,234.75,234.75,4
20120701|2011-11-04 11:00,4,234.4,234.4,234.4,234.4,2
20120701|2011-11-04 12:00,4,235.05,237.25,235.05,237.25,23
20120701|2011-11-04 12:30,4,238.1,238.1,238.1,238.1,1
20120701|2011-11-07 02:30,7,237.55,237.55,237.55,237.55,1
20120701|2011-11-07 04:00,7,236.4,236.4,236.4,236.4,10
20120701|2011-11-07 05:00,7,238.85,238.9,238.85,238.9,2
20120701|2011-11-07 06:00,7,239.65,239.9,239.65,239.9,4
20120701|2011-11-07 06:30,7,239.35,239.6,239.35,239.5,8
20120701|2011-11-07 07:00,7,238.55,238.55,238.55,238.55,3
20120701|2011-11-07 07:30,7,238.8,238.8,238.5,238.5,3
20120701|2011-11-07 08:00,7,240.15,240.15,240.15,240.15,1
20120701|2011-11-07 09:00,7,243.1,243.1,241.8,241.85,14
20120701|2011-11-07 09:30,7,241.5,241.5,241.5,241.5,1
20120701|2011-11-07 11:30,7,238.1,238.1,238.1,238.1,14
20120701|2011-11-07 12:00,7,239.55,240.35,239.2,240.35,5
20120701|2011-11-07 12:30,7,240.5,240.85,240.5,240.85,13
20120701|2011-11-08 04:30,8,242.05,242.05,242.05,242.05,1
20120701|2011-11-08 05:00,8,241.3,241.3,241.3,241.3,1
20120701|2011-11-08 07:30,8,241.5,242.35,241,242.1,10
20120701|2011-11-08 08:00,8,243.05,243.35,242.75,243.35,23
20120701|2011-11-08 10:00,8,238.15,238.5,238.1,238.5,5
20120701|2011-11-08 10:30,8,238.1,238.1,238.1,238.1,1
20120701|2011-11-08 11:00,8,238.5,238.5,238.35,238.35,2
20120701|2011-11-08 12:00,8,236.15,236.35,235.45,236.3,18
20120701|2011-11-08 12:30,8,236.2,236.4,236.2,236.4,2
20120701|2011-11-09 03:00,9,235.15,235.15,235.15,235.15,15
20120701|2011-11-09 03:30,9,236,236,236,236,2
20120701|2011-11-09 05:00,9,235.65,235.65,234.8,234.8,8
20120701|2011-11-09 05:30,9,234.8,234.8,234.25,234.25,3
20120701|2011-11-09 06:00,9,234.65,234.65,234.55,234.55,4
20120701|2011-11-09 06:30,9,234.4,234.4,234.15,234.15,26
20120701|2011-11-09 07:00,9,234.15,234.15,233.85,233.9,17
20120701|2011-11-09 07:30,9,234.6,236.2,234.6,236.2,5
20120701|2011-11-09 08:00,9,236.15,236.2,236.15,236.2,2
20120701|2011-11-09 09:30,9,235.15,236.2,235.15,236.2,10
20120701|2011-11-09 10:00,9,236.3,236.3,236.3,236.3,1
20120701|2011-11-09 10:30,9,236.2,236.25,236.2,236.25,10
20120701|2011-11-09 11:30,9,235.55,235.7,235.55,235.7,3
20120701|2011-11-09 12:00,9,236,237.25,236,237.25,7
20120701|2011-11-09 12:30,9,236.9,237.4,236.8,237.4,6
20120701|2011-11-10 02:30,10,235.8,235.8,235.8,235.8,1
20120701|2011-11-10 05:30,10,236.75,237.25,236.65,237.2,7
20120701|2011-11-10 06:00,10,237.6,237.6,237.6,237.6,1
20120701|2011-11-10 06:30,10,239,239,238.8,238.8,4
20120701|2011-11-10 07:30,10,236.15,236.15,236.15,236.15,2
20120701|2011-11-10 09:30,10,237.2,237.2,237.2,237.2,2
20120701|2011-11-10 10:00,10,237.45,237.45,237.35,237.35,2
20120701|2011-11-10 11:00,10,237,237,236.7,236.7,2
20120701|2011-11-10 11:30,10,236.75,236.75,236.75,236.75,2
20120701|2011-11-10 12:00,10,237,237,236.95,236.95,5
20120701|2011-11-11 03:00,11,237.1,237.3,237.1,237.3,3
20120701|2011-11-11 05:00,11,237.2,237.2,237.2,237.2,2
20120701|2011-11-11 05:30,11,237.7,237.7,237.7,237.7,1
20120701|2011-11-11 06:00,11,237.6,237.6,237.05,237.05,17
20120701|2011-11-11 07:00,11,237.9,239,237.9,239,10
20120701|2011-11-11 07:30,11,238.4,238.4,238.3,238.3,4
20120701|2011-11-11 08:00,11,238.45,240.6,238.45,240,15
20120701|2011-11-11 08:30,11,240.25,240.85,240.25,240.85,12
20120701|2011-11-11 09:00,11,240.05,240.05,239.65,239.8,4
20120701|2011-11-11 09:30,11,240.85,242,240.85,241,31
20120701|2011-11-11 10:00,11,241.35,241.6,241.35,241.6,3
20120701|2011-11-11 10:30,11,241.3,241.3,240.5,240.5,5
20120701|2011-11-11 11:00,11,240.2,240.2,240.1,240.1,10
20120701|2011-11-11 11:30,11,239.55,239.9,239.55,239.9,5
20120701|2011-11-11 12:00,11,240,241.5,240,241.4,22
20120701|2011-11-11 12:30,11,242,242,241.7,241.7,4
20120701|2011-11-14 02:30,14,245,245.05,245,245.05,4
20120701|2011-11-14 04:30,14,244,244,244,244,3
20120701|2011-11-14 05:00,14,243.25,243.25,243.25,243.25,2
20120701|2011-11-14 05:30,14,243.1,243.25,243.1,243.25,5
20120701|2011-11-14 06:30,14,241.4,241.4,241.4,241.4,1
20120701|2011-11-14 07:30,14,241.15,241.3,241.15,241.3,4
20120701|2011-11-14 08:00,14,241.75,241.95,241.3,241.3,3
20120701|2011-11-14 08:30,14,241.1,241.1,241.1,241.1,4
20120701|2011-11-14 09:00,14,240.1,240.15,235.25,235.25,5
20120701|2011-11-14 09:30,14,236.35,236.35,236.35,236.35,1
20120701|2011-11-14 10:00,14,236.9,236.9,236.3,236.3,15
20120701|2011-11-14 11:00,14,236.4,236.55,236.4,236.55,4
20120701|2011-11-14 11:30,14,236.95,236.95,236.95,236.95,1
20120701|2011-11-14 12:00,14,237.05,238.3,237.05,238.25,5
20120701|2011-11-14 12:30,14,238.6,240.25,238.6,240.25,4
20120701|2011-11-15 04:00,15,238.25,238.6,238.25,238.6,6
20120701|2011-11-15 05:00,15,238.35,238.4,238.35,238.35,7
20120701|2011-11-15 05:30,15,239.15,239.25,239.15,239.2,13
20120701|2011-11-15 06:30,15,239.3,239.3,238.8,238.8,4
20120701|2011-11-15 07:00,15,238.75,238.75,238.75,238.75,4
20120701|2011-11-15 07:30,15,239.45,241,239.45,241,9
20120701|2011-11-15 08:00,15,241.35,241.35,241,241,16
20120701|2011-11-15 09:00,15,242.55,242.55,242.55,242.55,1
20120701|2011-11-15 09:30,15,243.8,245.05,243.4,245,28
20120701|2011-11-15 10:00,15,244.95,244.95,244.45,244.45,9
20120701|2011-11-15 10:30,15,244.9,244.9,244.45,244.55,3
20120701|2011-11-15 11:00,15,246.8,246.8,245.75,245.75,15
20120701|2011-11-15 11:30,15,246.9,246.9,246.4,246.5,23
20120701|2011-11-15 12:00,15,246.6,247.15,245.9,247.15,21
20120701|2011-11-15 12:30,15,246.35,246.35,245.35,245.35,5
20120701|2011-11-16 02:30,16,244,244,244,244,1
20120701|2011-11-16 03:00,16,243.6,243.6,243.6,243.6,1
20120701|2011-11-16 03:30,16,245.25,245.25,245.25,245.25,2
20120701|2011-11-16 05:00,16,244.25,244.25,244.25,244.25,1
20120701|2011-11-16 05:30,16,243.9,244,243.7,244,5
20120701|2011-11-16 06:30,16,244.05,244.05,244.05,244.05,5
20120701|2011-11-16 07:30,16,243.05,243.65,243,243.65,5
20120701|2011-11-16 08:00,16,243.5,244.2,243.15,244.2,15
20120701|2011-11-16 08:30,16,245.35,245.35,244.95,244.95,3
20120701|2011-11-16 09:00,16,244.15,244.15,243.85,243.85,5
20120701|2011-11-16 09:30,16,243.75,243.75,243.7,243.7,3
20120701|2011-11-16 10:00,16,243.7,244.35,243.7,244.35,7
20120701|2011-11-16 10:30,16,244.3,244.3,243.75,244.05,5
20120701|2011-11-16 11:00,16,243.75,243.75,243.75,243.75,4
20120701|2011-11-16 11:30,16,242.55,242.55,242.4,242.4,19
20120701|2011-11-16 12:00,16,243.05,243.4,242.95,243.3,31
20120701|2011-11-16 12:30,16,242.85,242.85,242.85,242.85,2
20120701|2011-11-17 02:30,17,242.2,242.2,242.2,242.2,3
20120701|2011-11-17 03:30,17,243.7,243.9,243.7,243.9,7
20120701|2011-11-17 04:30,17,241.65,241.65,241.65,241.65,2
20120701|2011-11-17 06:00,17,241,241,240.85,240.85,7
20120701|2011-11-17 07:00,17,241.4,241.7,241.3,241.65,9
20120701|2011-11-17 07:30,17,241.5,241.55,241.3,241.3,5
20120701|2011-11-17 08:00,17,241.85,241.85,241.85,241.85,1
20120701|2011-11-17 09:00,17,242.85,242.85,242.85,242.85,3
20120701|2011-11-17 10:00,17,242,242.3,241.75,241.9,12
20120701|2011-11-17 10:30,17,241.9,242.9,241.9,242.7,9
20120701|2011-11-17 11:00,17,241.75,241.75,241.5,241.5,4
20120701|2011-11-17 11:30,17,241.4,241.4,241.4,241.4,1
20120701|2011-11-17 12:00,17,240.75,241.1,240.75,240.9,6
20120701|2011-11-17 12:30,17,239.9,239.9,239.9,239.9,1
20120701|2011-11-18 02:30,18,239.95,240.3,239.95,240.3,6
20120701|2011-11-18 03:30,18,240.75,240.75,240.75,240.75,1
20120701|2011-11-18 06:00,18,240.9,241,240.9,241,2
20120701|2011-11-18 06:30,18,241,241.2,240.95,240.95,6
20120701|2011-11-18 07:00,18,241,241,241,241,1
20120701|2011-11-18 07:30,18,240.1,241.2,240.1,241.2,4
20120701|2011-11-18 08:00,18,242.1,242.2,241.95,241.95,4
20120701|2011-11-18 08:30,18,242.35,242.35,241.35,241.95,25
20120701|2011-11-18 09:00,18,242,243.3,242,242.6,42
20120701|2011-11-18 09:30,18,243.6,243.6,243.6,243.6,1
20120701|2011-11-18 10:30,18,243.95,244.2,243.25,243.25,33
20120701|2011-11-18 11:30,18,242.75,242.75,242.25,242.45,10
20120701|2011-11-18 12:00,18,242.45,242.95,242.35,242.75,18
20120701|2011-11-18 12:30,18,242.85,242.85,242.35,242.35,10
20120701|2011-11-21 04:00,21,242.1,242.2,242.1,242.2,5
20120701|2011-11-21 04:30,21,242.05,242.05,241.65,241.65,4
20120701|2011-11-21 05:30,21,241.5,241.5,241.2,241.2,8
20120701|2011-11-21 06:00,21,241.2,241.2,241.2,241.2,1
20120701|2011-11-21 06:30,21,241.4,241.65,241.4,241.65,4
20120701|2011-11-21 07:30,21,241.4,241.45,241.1,241.1,11
20120701|2011-11-21 08:00,21,241.2,241.2,241.2,241.2,1
20120701|2011-11-21 09:30,21,240.85,240.85,240.85,240.85,1
20120701|2011-11-21 10:30,21,241.2,241.2,241,241,15
20120701|2011-11-21 12:00,21,241.3,241.3,240.95,240.95,3
20120701|2011-11-21 12:30,21,241.05,241.05,241.05,241.05,1
20120701|2011-11-22 02:30,22,241.95,241.95,241.95,241.95,5
20120701|2011-11-22 06:00,22,241.65,241.65,241.65,241.65,1
20120701|2011-11-22 06:30,22,241,241,241,241,2
20120701|2011-11-22 07:00,22,240.75,240.75,240.5,240.65,5
20120701|2011-11-22 07:30,22,239.8,239.8,239.1,239.25,14
20120701|2011-11-22 08:30,22,240.65,241.5,240.65,241.45,9
20120701|2011-11-22 09:00,22,240.9,241.1,240.9,241.1,2
20120701|2011-11-22 09:30,22,240.55,240.55,240.55,240.55,2
20120701|2011-11-22 12:00,22,241.15,241.15,240.7,240.8,3
20120701|2011-11-22 12:30,22,240.6,240.9,240.5,240.9,15
20120701|2011-11-23 02:30,23,239.9,239.9,239.9,239.9,1
20120701|2011-11-23 05:30,23,240.3,240.3,240.3,240.3,2
20120701|2011-11-23 06:00,23,240.3,240.3,240.25,240.25,5
20120701|2011-11-23 06:30,23,240.3,240.3,240.25,240.25,5
20120701|2011-11-23 07:00,23,241.2,242.55,241.2,241.55,18
20120701|2011-11-23 07:30,23,241.75,244.55,241.75,242.95,42
20120701|2011-11-23 08:00,23,243.4,243.4,242.3,242.8,17
20120701|2011-11-23 09:00,23,242.75,243.05,242.75,243.05,10
20120701|2011-11-23 09:30,23,243,243.15,243,243.15,3
20120701|2011-11-23 10:00,23,243.05,243.05,241.95,241.95,18
20120701|2011-11-23 10:30,23,242.2,242.3,241.1,241.1,39
20120701|2011-11-23 11:00,23,241.15,241.15,239.9,239.95,24
20120701|2011-11-23 11:30,23,239.75,239.75,239.75,239.75,5
20120701|2011-11-23 12:00,23,239.55,239.55,239.3,239.35,14
20120701|2011-11-23 12:30,23,239.5,239.5,239.25,239.45,53
20120701|2011-11-25 02:30,25,238.55,238.55,238.3,238.3,18
20120701|2011-11-25 03:00,25,237.95,237.95,237.95,237.95,1
20120701|2011-11-25 04:00,25,238,238,237.9,237.9,2
20120701|2011-11-25 06:00,25,236.65,236.75,236.65,236.75,7
20120701|2011-11-25 06:30,25,236.75,236.75,236.55,236.55,2
20120701|2011-11-25 07:00,25,236.8,236.8,236.6,236.6,4
20120701|2011-11-25 07:30,25,236.35,236.35,236.35,236.35,5
20120701|2011-11-25 08:00,25,236.55,236.55,236.55,236.55,1
20120701|2011-11-25 08:30,25,236.75,236.75,236.75,236.75,1
20120701|2011-11-25 11:30,25,236.35,236.6,236.3,236.6,41
20120701|2011-11-28 02:30,28,236.8,236.8,236.7,236.7,3
20120701|2011-11-28 05:30,28,238.8,238.85,238.55,238.55,10
20120701|2011-11-28 06:00,28,239.25,239.3,239,239.15,10
20120701|2011-11-28 06:30,28,240,240,240,240,6
20120701|2011-11-28 07:00,28,240.05,240.1,239.55,239.55,14
20120701|2011-11-28 07:30,28,240.7,241.35,240.55,241,24
20120701|2011-11-28 08:00,28,240.75,240.9,240.45,240.8,12
20120701|2011-11-28 08:30,28,240.7,240.7,240.35,240.35,3
20120701|2011-11-28 09:30,28,240.2,240.2,239.95,239.95,54
20120701|2011-11-28 10:00,28,240.25,240.25,240.25,240.25,20
20120701|2011-11-28 10:30,28,239.65,239.65,236.45,236.45,5
20120701|2011-11-28 11:00,28,236.55,236.55,233.75,233.8,125
20120701|2011-11-28 11:30,28,233.5,233.5,231.9,231.9,10
20120701|2011-11-28 12:00,28,231.75,231.95,231.75,231.95,7
20120701|2011-11-28 12:30,28,232.05,232.2,232.05,232.15,6
20120701|2011-11-29 02:30,29,231.75,232.3,231.75,231.9,12
20120701|2011-11-29 03:00,29,231.95,231.95,231.95,231.95,1
20120701|2011-11-29 04:30,29,234.8,234.8,234.8,234.8,3
20120701|2011-11-29 05:00,29,234.1,234.1,234.1,234.1,8
20120701|2011-11-29 06:30,29,233.8,233.8,233.65,233.65,8
20120701|2011-11-29 07:00,29,233.55,233.6,233.55,233.6,6
20120701|2011-11-29 08:00,29,232.2,235.7,232.2,234.35,85
20120701|2011-11-29 08:30,29,234.9,234.9,234.9,234.9,2
20120701|2011-11-29 09:30,29,235,235,234.75,235,3
20120701|2011-11-29 10:00,29,234.5,234.5,234.3,234.3,7
20120701|2011-11-29 11:30,29,233.9,233.9,233.45,233.45,16
20120701|2011-11-29 12:00,29,232.25,232.25,231.5,231.6,71
20120701|2011-11-29 12:30,29,232.25,232.25,231.8,231.8,2
20120701|2011-11-30 02:30,30,231.5,231.5,231.05,231.05,37
20120701|2011-11-30 04:00,30,231.9,231.95,231.9,231.95,3
20120701|2011-11-30 06:00,30,232.4,232.4,231.95,231.95,5
20120701|2011-11-30 07:00,30,233.5,233.5,232.95,233.15,29
20120701|2011-11-30 07:30,30,237.75,238.15,237.2,237.2,39
20120701|2011-11-30 08:00,30,238.6,239.8,238.1,238.1,40
20120701|2011-11-30 08:30,30,238.3,238.3,238.2,238.2,2
20120701|2011-11-30 09:00,30,238.3,238.35,238.3,238.35,2
20120701|2011-11-30 09:30,30,239.15,239.15,239.15,239.15,1
20120701|2011-11-30 10:00,30,238.9,238.9,238.4,238.75,9
20120701|2011-11-30 11:30,30,236.95,240,236.95,240,23
20120701|2011-11-30 12:00,30,240.5,241.1,240.5,240.85,13
20120701|2011-12-01 02:30,1,238.45,238.7,238.1,238.7,17
20120701|2011-12-01 04:00,1,239.45,239.45,239.45,239.45,3
20120701|2011-12-01 04:30,1,241,241,241,241,4
20120701|2011-12-01 06:00,1,241.2,241.25,241.2,241.25,4
20120701|2011-12-01 07:00,1,241.45,242.05,241.1,241.3,18
20120701|2011-12-01 07:30,1,241.15,242.55,241.15,242.15,15
20120701|2011-12-01 09:00,1,241.7,241.7,241.7,241.7,1
20120701|2011-12-01 09:30,1,241.75,241.75,241.7,241.7,2
20120701|2011-12-01 10:00,1,240.9,240.9,240.9,240.9,5
20120701|2011-12-01 10:30,1,240.55,240.55,240.55,240.55,2
20120701|2011-12-01 11:30,1,241.05,241.15,240.6,240.65,6
20120701|2011-12-01 12:00,1,240,240.65,239.85,240.65,11
20120701|2011-12-01 12:30,1,240.35,240.35,239.55,239.55,21
20120701|2011-12-02 02:30,2,240.85,241,240.8,241,23
20120701|2011-12-02 06:30,2,241.5,241.75,241.5,241.75,5
20120701|2011-12-02 07:00,2,242.1,242.1,242.1,242.1,5
20120701|2011-12-02 07:30,2,241.5,241.5,241.5,241.5,1
20120701|2011-12-02 08:00,2,241.4,241.45,241.4,241.45,3
20120701|2011-12-02 09:00,2,241,241,240.8,240.8,6
20120701|2011-12-02 10:00,2,239.35,239.35,235.5,235.5,7
20120701|2011-12-02 10:30,2,234,234,232.95,233.3,25
20120701|2011-12-02 11:00,2,232.6,233,230.55,230.55,6
20120701|2011-12-02 11:30,2,230,232.75,230,232.75,24
20120701|2011-12-02 12:00,2,233,234.35,232.7,234.35,13
20120701|2011-12-02 12:30,2,233.7,233.85,233.7,233.75,14
20120701|2011-12-05 04:00,5,236.35,236.35,236.35,236.35,2
20120701|2011-12-05 05:00,5,236.45,236.65,236.45,236.65,2
20120701|2011-12-05 07:00,5,237.2,237.2,237.2,237.2,1
20120701|2011-12-05 07:30,5,235.5,235.5,235.15,235.5,5
20120701|2011-12-05 08:00,5,235.5,235.5,235.25,235.25,136
20120701|2011-12-05 08:30,5,235.25,235.25,235.25,235.25,11
20120701|2011-12-05 09:00,5,236.1,236.1,236.1,236.1,1
20120701|2011-12-05 09:30,5,236.5,241.05,236.5,240.85,30
20120701|2011-12-05 10:30,5,240.55,240.55,240.55,240.55,10
20120701|2011-12-05 11:00,5,241.35,241.5,241.3,241.5,6
20120701|2011-12-05 11:30,5,241.75,241.75,241.75,241.75,5
20120701|2011-12-05 12:00,5,240.9,240.95,240.9,240.95,5
20120701|2011-12-06 02:30,6,239.7,239.7,239.7,239.7,1
20120701|2011-12-06 06:30,6,239.25,239.25,239.1,239.15,9
20120701|2011-12-06 07:00,6,239.25,239.4,239.25,239.4,5
20120701|2011-12-06 07:30,6,239.35,239.35,238.65,238.9,3
20120701|2011-12-06 08:00,6,239.8,240.75,239.8,240.4,41
20120701|2011-12-06 08:30,6,241.3,241.3,240.2,240.25,24
20120701|2011-12-06 09:00,6,240.8,240.8,240.8,240.8,2
20120701|2011-12-06 10:00,6,239.95,239.95,239.95,239.95,2
20120701|2011-12-06 10:30,6,240.2,240.2,240.2,240.2,2
20120701|2011-12-06 11:00,6,239.8,240.3,239.75,240.3,3
20120701|2011-12-06 11:30,6,238,238,238,238,2
20120701|2011-12-06 12:00,6,239.9,240.45,239.55,240.2,22
20120701|2011-12-06 12:30,6,239.9,239.9,239.9,239.9,1
20120701|2011-12-07 05:30,7,239.65,239.95,239.65,239.95,3
20120701|2011-12-07 08:00,7,237.15,237.15,237.15,237.15,2
20120701|2011-12-07 08:30,7,237.25,237.25,237.25,237.25,1
20120701|2011-12-07 09:00,7,237.25,237.25,237.25,237.25,4
20120701|2011-12-07 09:30,7,235.45,235.45,235.45,235.45,1
20120701|2011-12-07 10:00,7,235.55,235.55,235,235,2
20120701|2011-12-07 10:30,7,234.3,234.5,234.3,234.5,2
20120701|2011-12-07 11:30,7,234.3,234.3,234.3,234.3,1
20120701|2011-12-07 12:00,7,234.95,234.95,234.65,234.7,16
20120701|2011-12-07 12:30,7,234.4,234.4,234.4,234.4,1
20120701|2011-12-08 02:30,8,235.25,235.25,234.9,234.9,4
20120701|2011-12-08 03:00,8,234.55,234.55,234.55,234.55,1
20120701|2011-12-08 05:30,8,234.3,234.5,234.25,234.35,6
20120701|2011-12-08 06:00,8,234.55,234.6,234.55,234.6,8
20120701|2011-12-08 06:30,8,236,236,235.45,235.45,3
20120701|2011-12-08 07:00,8,235.95,236,235.95,236,3
20120701|2011-12-08 08:00,8,233.5,233.6,233.2,233.2,5
20120701|2011-12-08 08:30,8,234.95,234.95,234.6,234.6,11
20120701|2011-12-08 09:00,8,233.65,233.65,233.65,233.65,1
20120701|2011-12-08 09:30,8,234.1,234.1,234.1,234.1,1
20120701|2011-12-08 10:00,8,233,233,232.55,232.55,4
20120701|2011-12-08 10:30,8,232.45,232.45,232.3,232.3,5
20120701|2011-12-08 11:00,8,233,233,233,233,1
20120701|2011-12-08 11:30,8,233.2,233.2,233.15,233.15,2
20120701|2011-12-08 12:00,8,234.9,234.9,233.5,233.65,23
20120701|2011-12-09 03:00,9,233.85,233.85,233.85,233.85,3
20120701|2011-12-09 04:00,9,235.05,235.05,235.05,235.05,14
20120701|2011-12-09 04:30,9,234.95,235,234.5,235,10
20120701|2011-12-09 06:00,9,234.9,234.9,234.8,234.8,2
20120701|2011-12-09 07:30,9,233.65,233.65,231.75,231.75,29
20120701|2011-12-09 08:00,9,231,231,231,231,2
20120701|2011-12-09 08:30,9,235.65,235.65,234.65,234.65,12
20120701|2011-12-09 09:30,9,234.75,234.85,234.15,234.25,11
20120701|2011-12-09 10:00,9,234.4,234.4,234.4,234.4,2
20120701|2011-12-09 11:30,9,233.45,233.75,233.45,233.75,6
20120701|2011-12-09 12:00,9,233.25,233.3,233.25,233.3,3
20120701|2011-12-09 12:30,9,231.95,231.95,231.95,231.95,1
20120701|2011-12-12 06:00,12,230.9,230.9,229.1,229.1,8
20120701|2011-12-12 06:30,12,228.5,229.5,228.5,229.5,8
20120701|2011-12-12 07:00,12,228.4,228.4,227.2,227.2,8
20120701|2011-12-12 07:30,12,227.35,227.8,227.15,227.8,116
20120701|2011-12-12 08:00,12,227.55,227.55,227,227.5,54
20120701|2011-12-12 08:30,12,228,228,227.05,227.3,57
20120701|2011-12-12 09:00,12,227.3,227.3,226.55,226.7,71
20120701|2011-12-12 09:30,12,227.85,228.5,227.85,228.1,3
20120701|2011-12-12 10:00,12,228,228,227.65,227.8,5
20120701|2011-12-12 10:30,12,227.5,227.5,227.5,227.5,1
20120701|2011-12-12 11:00,12,227.75,227.8,227.75,227.8,2
20120701|2011-12-12 11:30,12,227.65,227.8,227.65,227.8,28
20120701|2011-12-12 12:00,12,226.9,226.9,226.15,226.15,38
20120701|2011-12-12 12:30,12,226.5,226.5,225.65,225.75,17
20120701|2011-12-13 03:00,13,227.6,227.6,227.6,227.6,2
20120701|2011-12-13 05:00,13,229.25,229.25,229.25,229.25,1
20120701|2011-12-13 05:30,13,228.6,228.6,228.6,228.6,10
20120701|2011-12-13 07:00,13,226.55,226.55,226.4,226.4,23
20120701|2011-12-13 07:30,13,226.3,226.3,226.15,226.15,31
20120701|2011-12-13 08:00,13,227.95,228.65,227.95,228.65,5
20120701|2011-12-13 08:30,13,228.7,229.2,228.3,228.3,17
20120701|2011-12-13 09:00,13,229,229.4,229,229.35,6
20120701|2011-12-13 09:30,13,228.75,228.75,227.55,227.9,22
20120701|2011-12-13 10:00,13,227.55,227.55,227.55,227.55,1
20120701|2011-12-13 10:30,13,227.9,228,227.9,228,5
20120701|2011-12-13 11:00,13,228,228.35,228,228.35,6
20120701|2011-12-13 11:30,13,228.15,228.5,227.95,228.15,5
20120701|2011-12-13 12:00,13,227.8,228.7,227.65,228.7,27
20120701|2011-12-13 12:30,13,228.15,228.2,228.15,228.2,2
20120701|2011-12-14 02:30,14,228.2,228.2,228.2,228.2,2
20120701|2011-12-14 04:00,14,226.55,226.55,226.55,226.55,2
20120701|2011-12-14 05:30,14,226.2,226.2,226.2,226.2,1
20120701|2011-12-14 06:00,14,226.5,226.5,226.5,226.5,1
20120701|2011-12-14 06:30,14,226.1,226.25,225.9,226.25,24
20120701|2011-12-14 07:00,14,225.55,226.05,225.5,226.05,5
20120701|2011-12-14 07:30,14,226.1,226.1,223.9,224.4,154
20120701|2011-12-14 08:00,14,224.1,224.25,223,223,32
20120701|2011-12-14 08:30,14,225.45,225.65,225,225.65,7
20120701|2011-12-14 09:00,14,224.9,224.9,224,224.65,5
20120701|2011-12-14 09:30,14,223.8,223.8,223.25,223.25,20
20120701|2011-12-14 10:00,14,223.6,223.65,223,223,12
20120701|2011-12-14 10:30,14,223,223.1,223,223.1,8
20120701|2011-12-14 11:00,14,223,223,223,223,2
20120701|2011-12-14 12:00,14,222.95,223.8,222.85,223.35,28
20120701|2011-12-14 12:30,14,223.4,223.45,222.75,222.95,20
20120701|2011-12-15 02:30,15,224.5,225,224.4,224.4,13
20120701|2011-12-15 03:30,15,223.4,223.4,223.4,223.4,2
20120701|2011-12-15 04:30,15,224.05,224.05,224.05,224.05,3
20120701|2011-12-15 05:00,15,224.2,224.2,224.2,224.2,1
20120701|2011-12-15 07:00,15,224.35,225.4,224.3,225.4,7
20120701|2011-12-15 07:30,15,225.35,225.35,224.35,224.35,14
20120701|2011-12-15 08:00,15,224.25,224.25,223.05,223.45,5
20120701|2011-12-15 08:30,15,223.9,224,223.9,224,4
20120701|2011-12-15 09:00,15,224,224,223.55,223.65,4
20120701|2011-12-15 09:30,15,222.75,222.95,222.75,222.95,3
20120701|2011-12-15 10:00,15,223,223,221.95,222.25,10
20120701|2011-12-15 11:00,15,223,223,223,223,1
20120701|2011-12-15 11:30,15,223,223,222.95,222.95,5
20120701|2011-12-15 12:00,15,223.15,223.15,223.15,223.15,1
20120701|2011-12-15 12:30,15,223.15,223.15,223,223,5
20120701|2011-12-16 02:30,16,223.15,223.45,223.15,223.35,27
20120701|2011-12-16 03:00,16,223.2,223.3,223.2,223.25,15
20120701|2011-12-16 03:30,16,222.8,223,222.8,223,117
20120701|2011-12-16 05:00,16,223.7,223.7,223.25,223.25,5
20120701|2011-12-16 05:30,16,223.25,223.25,223.25,223.25,5
20120701|2011-12-16 06:00,16,223.25,223.25,223.25,223.25,3
20120701|2011-12-16 06:30,16,223.25,223.6,223.25,223.25,31
20120701|2011-12-16 07:00,16,222.8,222.8,222.05,222.05,52
20120701|2011-12-16 08:00,16,222.65,222.65,222.65,222.65,1
20120701|2011-12-16 09:00,16,222.15,222.15,222.15,222.15,1
20120701|2011-12-16 09:30,16,221.65,221.8,221.1,221.1,23
20120701|2011-12-16 10:00,16,220.25,220.25,219.65,220.1,41
20120701|2011-12-16 11:00,16,221.15,221.15,221.1,221.1,4
20120701|2011-12-16 11:30,16,221.15,221.2,221.15,221.2,2
20120701|2011-12-16 12:00,16,221,221.25,220.1,220.5,31
20120701|2011-12-16 12:30,16,220.65,220.65,220.65,220.65,1
20120701|2011-12-19 02:30,19,220.45,221.45,220.45,220.6,29
20120701|2011-12-19 03:00,19,219.9,219.9,219.9,219.9,3
20120701|2011-12-19 03:30,19,219.75,219.75,219.5,219.5,25
20120701|2011-12-19 04:00,19,219.4,219.75,219.4,219.75,29
20120701|2011-12-19 04:30,19,219.35,219.35,219.3,219.3,18
20120701|2011-12-19 05:00,19,219.1,219.1,218.75,218.75,49
20120701|2011-12-19 05:30,19,218.75,218.75,217.95,218,41
20120701|2011-12-19 06:00,19,218.3,218.35,217.65,217.85,97
20120701|2011-12-19 06:30,19,217.7,218.7,217.7,218.7,5
20120701|2011-12-19 07:00,19,218.8,219.2,218.35,218.35,61
20120701|2011-12-19 07:30,19,219,220.55,219,220.55,25
20120701|2011-12-19 08:00,19,220.95,222,220.3,220.85,22
20120701|2011-12-19 08:30,19,221.5,221.5,221.5,221.5,1
20120701|2011-12-19 09:30,19,221.25,221.25,221.25,221.25,1
20120701|2011-12-19 10:00,19,220.6,221.15,220.35,220.9,7
20120701|2011-12-19 12:00,19,221.65,224.95,221.65,224.9,39
20120701|2011-12-19 12:30,19,224.9,224.9,224.7,224.8,8
20120701|2011-12-20 02:30,20,225.2,225.45,224.8,225.4,109
20120701|2011-12-20 03:00,20,225.6,225.6,224.8,224.8,7
20120701|2011-12-20 03:30,20,224.15,225,224.15,225,58
20120701|2011-12-20 05:00,20,226.25,226.55,226.15,226.55,6
20120701|2011-12-20 06:30,20,226.3,226.6,226.3,226.4,25
20120701|2011-12-20 07:00,20,226.1,226.15,226.1,226.1,30
20120701|2011-12-20 07:30,20,225.4,226.9,225.4,226.9,18
20120701|2011-12-20 08:00,20,226.5,228.55,226.1,228.55,13
20120701|2011-12-20 08:30,20,228.2,228.2,228.15,228.15,2
20120701|2011-12-20 09:00,20,228.15,228.25,228.15,228.25,2
20120701|2011-12-20 09:30,20,228,228,227.65,227.75,7
20120701|2011-12-20 10:00,20,227.65,228.75,227.65,228.75,13
20120701|2011-12-20 10:30,20,227.7,228.5,227.65,228.5,12
20120701|2011-12-20 11:00,20,228.5,228.5,228.5,228.5,7
20120701|2011-12-20 11:30,20,228.65,228.65,228.65,228.65,4
20120701|2011-12-20 12:00,20,228.05,228.4,227.9,227.95,13
20120701|2011-12-21 03:00,21,226.35,226.35,225.5,225.5,22
20120701|2011-12-21 03:30,21,226.15,226.35,226.15,226.35,8
20120701|2011-12-21 04:00,21,226.35,226.35,226.35,226.35,5
20120701|2011-12-21 07:00,21,225.15,225.35,225,225.2,54
20120701|2011-12-21 07:30,21,225.05,225.05,225.05,225.05,1
20120701|2011-12-21 08:00,21,225.35,225.35,225.35,225.35,1
20120701|2011-12-21 08:30,21,224.65,225.35,224.65,225.35,3
20120701|2011-12-21 09:30,21,225.35,225.4,225.35,225.4,5
20120701|2011-12-21 10:30,21,225.55,226,225.55,226,4
20120701|2011-12-21 11:30,21,225.65,225.65,225.65,225.65,1
20120701|2011-12-21 12:00,21,225.2,225.2,224.95,224.95,15
20120701|2011-12-21 12:30,21,225.1,225.1,224.3,224.3,19
20120701|2011-12-22 02:30,22,224.6,225.05,224.3,224.3,17
20120701|2011-12-22 03:00,22,224.3,224.3,224.3,224.3,10
20120701|2011-12-22 03:30,22,224,224,224,224,1
20120701|2011-12-22 04:00,22,224,224,224,224,1
20120701|2011-12-22 04:30,22,224,224,224,224,11
20120701|2011-12-22 06:30,22,226.3,227.05,226.3,227.05,4
20120701|2011-12-22 07:00,22,228.25,228.25,227,227.45,62
20120701|2011-12-22 07:30,22,224.8,224.8,224.8,224.8,1
20120701|2011-12-22 08:30,22,226.35,226.35,226.35,226.35,1
20120701|2011-12-22 09:30,22,226.1,226.5,226.1,226.5,4
20120701|2011-12-22 10:00,22,226.5,226.5,226.1,226.1,2
20120701|2011-12-22 10:30,22,225.9,225.9,225.5,225.5,3
20120701|2011-12-22 11:00,22,225.8,225.8,225.8,225.8,1
20120701|2011-12-22 11:30,22,226.35,226.35,226.35,226.35,1
20120701|2011-12-22 12:30,22,226.95,226.95,226.95,226.95,1
20120701|2011-12-23 08:30,23,226.05,226.05,226.05,226.05,1
20120701|2011-12-23 09:00,23,226.25,226.25,226.25,226.25,1
20120701|2011-12-23 09:30,23,226.1,226.1,224.55,224.7,9
20120701|2011-12-23 10:00,23,224.1,224.1,223.55,223.55,5
20120701|2011-12-23 12:00,23,225.1,225.25,225.1,225.25,11
20120701|2011-12-27 06:30,27,225.7,225.95,225.45,225.95,48
20120701|2011-12-27 07:00,27,225.75,225.75,225.5,225.5,26
20120701|2011-12-27 07:30,27,225.85,225.85,225.85,225.85,15
20120701|2011-12-27 08:00,27,225.85,225.85,225.7,225.7,15
20120701|2011-12-27 08:30,27,225.9,226.45,225.9,226.3,30
20120701|2011-12-27 09:00,27,226.85,226.85,226.85,226.85,6
20120701|2011-12-27 10:00,27,225.85,226.35,225.85,226.35,5
20120701|2011-12-27 10:30,27,226.35,226.35,226.15,226.15,4
20120701|2011-12-27 12:00,27,226.85,228,226.85,228,14
20120701|2011-12-27 12:30,27,228,228.1,227.8,228.1,7
20120701|2011-12-28 07:30,28,228,228.05,228,228.05,5
20120701|2011-12-28 08:00,28,230,234.2,230,233.5,45
20120701|2011-12-28 08:30,28,232.2,232.2,232.15,232.15,3
20120701|2011-12-28 09:30,28,231.7,232.5,231.7,232.5,12
20120701|2011-12-28 10:00,28,232.25,232.25,231.4,231.4,10
20120701|2011-12-28 10:30,28,232,232,232,232,1
20120701|2011-12-28 11:00,28,231.3,231.3,231.3,231.3,2
20120701|2011-12-28 11:30,28,231.15,231.35,231.15,231.35,2
20120701|2011-12-28 12:00,28,231.45,231.45,231.35,231.35,2
20120701|2011-12-28 12:30,28,232.05,232.4,232.05,232.4,4
20120701|2011-12-29 02:30,29,231,231,230.1,230.1,25
20120701|2011-12-29 05:00,29,230.8,230.8,230.8,230.8,2
20120701|2011-12-29 07:30,29,232,232,231.6,231.6,2
20120701|2011-12-29 08:00,29,231.55,231.55,231.45,231.45,3
20120701|2011-12-29 09:30,29,231.55,231.55,230.85,230.85,9
20120701|2011-12-29 10:00,29,230.75,230.75,230.75,230.75,1
20120701|2011-12-29 11:30,29,230.1,230.1,230.05,230.05,7
20120701|2011-12-29 12:00,29,229.8,229.8,229.65,229.65,2
20120701|2011-12-29 12:30,29,230,230.05,230,230.05,5
20120701|2011-12-30 02:30,30,229.45,229.45,229.45,229.45,1
20120701|2011-12-30 03:00,30,230.05,230.05,230.05,230.05,2
20120701|2011-12-30 03:30,30,229.9,229.9,229.9,229.9,1
20120701|2011-12-30 04:00,30,229.9,229.9,229.9,229.9,2
20120701|2011-12-30 06:00,30,230.5,230.5,230.5,230.5,1
20120701|2011-12-30 06:30,30,230.95,230.95,230.95,230.95,1
20120701|2011-12-30 07:30,30,232,232.35,232,232.35,3
20120701|2011-12-30 08:00,30,231.75,232.45,231.75,232.05,14
20120701|2011-12-30 09:30,30,231.4,231.4,231.35,231.35,5
20120701|2011-12-30 10:00,30,231.65,231.65,231.3,231.3,2
20120701|2011-12-30 11:00,30,231.15,231.15,231.15,231.15,2
20120701|2011-12-30 12:00,30,231.8,232.3,231.8,232.3,2
20120701|2011-12-30 12:30,30,232.6,232.6,232.3,232.3,2
20120701|2012-01-03 02:30,3,232.1,232.1,231.85,231.85,10
20120701|2012-01-03 03:00,3,231.85,231.85,231.7,231.7,3
20120701|2012-01-03 03:30,3,231.4,231.4,231,231.2,27
20120701|2012-01-03 04:00,3,231.15,231.55,231.15,231.4,18
20120701|2012-01-03 04:30,3,231.35,231.35,231.35,231.35,1
20120701|2012-01-03 05:30,3,232,232,231.85,231.85,3
20120701|2012-01-03 06:00,3,231.75,231.9,231,231.2,18
20120701|2012-01-03 06:30,3,231.5,231.5,231.25,231.25,10
20120701|2012-01-03 07:30,3,230.25,230.25,229.85,229.85,3
20120701|2012-01-03 08:00,3,228.9,228.9,228.9,228.9,1
20120701|2012-01-03 09:00,3,228.5,228.5,228.5,228.5,1
20120701|2012-01-03 09:30,3,228.5,228.5,228.2,228.2,4
20120701|2012-01-03 10:00,3,229.45,229.6,229.45,229.6,11
20120701|2012-01-03 10:30,3,229.75,230.9,229.75,230.25,20
20120701|2012-01-03 11:00,3,230.2,232.8,230.2,232.1,13
20120701|2012-01-03 11:30,3,231.6,231.6,231.6,231.6,1
20120701|2012-01-03 12:00,3,232.3,232.65,232.1,232.65,21
20120701|2012-01-04 04:30,4,230.9,230.9,230.9,230.9,51
20120701|2012-01-04 05:00,4,230.9,230.95,230.9,230.95,27
20120701|2012-01-04 05:30,4,230.95,231.05,230.95,231.05,8
20120701|2012-01-04 06:00,4,231.05,231.05,230.9,230.9,34
20120701|2012-01-04 06:30,4,230.9,230.9,230.9,230.9,25
20120701|2012-01-04 07:00,4,230.9,230.9,230.9,230.9,51
20120701|2012-01-04 07:30,4,232.7,233.8,232.7,233.8,9
20120701|2012-01-04 08:00,4,232.6,232.6,232.55,232.55,4
20120701|2012-01-04 09:30,4,233.25,233.25,233.25,233.25,1
20120701|2012-01-04 10:00,4,233.4,233.4,233.4,233.4,1
20120701|2012-01-04 10:30,4,233.6,233.85,233.6,233.85,2
20120701|2012-01-04 11:00,4,233.4,233.55,233.4,233.55,2
20120701|2012-01-04 11:30,4,234,234,233.9,233.9,3
20120701|2012-01-04 12:00,4,233.8,233.8,230.9,230.9,388
20120701|2012-01-04 12:30,4,230.9,230.9,230.4,230.5,30
20120701|2012-01-05 02:30,5,231.8,231.8,231.8,231.8,6
20120701|2012-01-05 03:00,5,230.9,230.9,230.65,230.65,3
20120701|2012-01-05 04:30,5,229.55,229.55,229.4,229.4,3
20120701|2012-01-05 06:30,5,230.5,230.5,228.4,228.4,4
20120701|2012-01-05 07:00,5,227,229.25,227,229.05,10
20120701|2012-01-05 07:30,5,228.4,228.4,228.05,228.05,5
20120701|2012-01-05 08:30,5,228,228,227.1,227.1,6
20120701|2012-01-05 09:00,5,227.35,228.95,227.35,228.95,5
20120701|2012-01-05 09:30,5,228.7,228.8,228,228,12
20120701|2012-01-05 10:00,5,227.35,227.35,225.5,225.5,6
20120701|2012-01-05 10:30,5,224.5,224.9,223.5,223.5,29
20120701|2012-01-05 11:30,5,224.4,224.55,224.3,224.3,14
20120701|2012-01-05 12:00,5,223.95,225.45,223.75,224.8,38
20120701|2012-01-05 12:30,5,223.8,224.5,223.8,224.5,3
20120701|2012-01-06 02:30,6,223.9,223.9,223.75,223.75,2
20120701|2012-01-06 03:00,6,224,224.25,223.9,224.25,13
20120701|2012-01-06 04:30,6,224.55,224.55,224.55,224.55,1
20120701|2012-01-06 05:00,6,224.4,224.4,224.4,224.4,2
20120701|2012-01-06 05:30,6,224.85,224.85,224.85,224.85,1
20120701|2012-01-06 07:00,6,225.5,225.5,225.5,225.5,1
20120701|2012-01-06 07:30,6,225.55,225.55,222.65,222.65,38
20120701|2012-01-06 08:00,6,222.45,223.25,222.45,223.25,2
20120701|2012-01-06 08:30,6,222.2,222.2,222,222.1,15
20120701|2012-01-06 09:00,6,222.85,222.85,222.85,222.85,1
20120701|2012-01-06 09:30,6,222.5,224.65,222,224.65,20
20120701|2012-01-06 10:30,6,223,223.1,222.95,223,12
20120701|2012-01-06 11:00,6,223.25,223.55,222.95,223.55,4
20120701|2012-01-06 11:30,6,223.3,224,223.3,224,4
20120701|2012-01-06 12:00,6,225,227.65,225,227.15,38
20120701|2012-01-06 12:30,6,227.1,227.1,227.05,227.05,2
20120701|2012-01-09 02:30,9,225.95,225.95,225.95,225.95,5
20120701|2012-01-09 03:30,9,223.8,223.8,223.8,223.8,1
20120701|2012-01-09 04:00,9,224.05,224.55,224.05,224.55,3
20120701|2012-01-09 06:00,9,224.6,224.85,224.6,224.85,5
20120701|2012-01-09 07:00,9,224.6,224.75,224.6,224.75,4
20120701|2012-01-09 07:30,9,224.65,225.05,224.6,225.05,5
20120701|2012-01-09 08:00,9,226.25,226.25,226.25,226.25,1
20120701|2012-01-09 08:30,9,225.65,226.2,225.65,225.9,11
20120701|2012-01-09 09:00,9,225.75,227.1,225.75,226.95,5
20120701|2012-01-09 09:30,9,226.5,226.7,226.45,226.7,3
20120701|2012-01-09 10:00,9,226.7,226.7,226.45,226.45,6
20120701|2012-01-09 11:00,9,226.9,228.8,226.9,228.8,7
20120701|2012-01-09 11:30,9,228.8,228.8,227.1,227.1,5
20120701|2012-01-09 12:00,9,228.75,228.75,226.85,226.95,68
20120701|2012-01-09 12:30,9,226.35,226.45,226.05,226.45,73
20120701|2012-01-10 02:30,10,226.95,226.95,226.9,226.95,9
20120701|2012-01-10 03:00,10,227.55,227.55,227.55,227.55,1
20120701|2012-01-10 05:00,10,228.65,228.65,228.65,228.65,1
20120701|2012-01-10 05:30,10,228.7,228.7,228.65,228.65,3
20120701|2012-01-10 06:30,10,228.65,229.45,228.65,229.45,15
20120701|2012-01-10 07:00,10,230,230,229.85,229.85,2
20120701|2012-01-10 07:30,10,229.6,229.6,229.5,229.5,2
20120701|2012-01-10 08:00,10,229.2,229.2,228.8,228.8,7
20120701|2012-01-10 08:30,10,229.1,229.1,229.1,229.1,1
20120701|2012-01-10 09:00,10,230,230,230,230,2
20120701|2012-01-10 09:30,10,229.6,229.7,229.6,229.7,3
20120701|2012-01-10 10:00,10,229.5,230,229.5,229.95,5
20120701|2012-01-10 10:30,10,229.95,230.05,229.95,230.05,7
20120701|2012-01-10 11:00,10,230,230.1,230,230.1,2
20120701|2012-01-10 12:00,10,231.2,231.55,231.15,231.45,29
20120701|2012-01-10 12:30,10,231.35,231.5,231.2,231.2,7
20120701|2012-01-11 02:30,11,230.6,231.2,230.6,231,12
20120701|2012-01-11 03:00,11,232.2,232.2,232.2,232.2,2
20120701|2012-01-11 04:00,11,232.25,232.25,232.25,232.25,3
20120701|2012-01-11 04:30,11,231.8,231.9,231.55,231.6,14
20120701|2012-01-11 05:00,11,231.8,231.9,231.65,231.9,6
20120701|2012-01-11 05:30,11,230.35,230.4,230.35,230.4,4
20120701|2012-01-11 07:00,11,230.8,231.35,230.7,231.35,48
20120701|2012-01-11 07:30,11,231.25,236.4,231.25,236.4,118
20120701|2012-01-11 08:00,11,237.7,238.15,235.7,235.7,74
20120701|2012-01-11 09:00,11,235.65,235.85,235.35,235.85,8
20120701|2012-01-11 09:30,11,235.75,237,235.75,237,4
20120701|2012-01-11 10:00,11,237,237.25,237,237,19
20120701|2012-01-11 10:30,11,236.8,237.55,236.65,237.55,15
20120701|2012-01-11 11:00,11,237.6,238.7,237.6,238.4,27
20120701|2012-01-11 11:30,11,238.4,239,238,238.3,18
20120701|2012-01-11 12:00,11,238.5,240.5,238.35,240.1,67
20120701|2012-01-11 12:30,11,240.1,240.25,239.6,239.8,18
20120701|2012-01-12 02:30,12,238.8,239.75,238.6,239.75,50
20120701|2012-01-12 03:00,12,239.75,240.5,239.65,240.5,66
20120701|2012-01-12 03:30,12,240.95,241.1,240.95,241.1,18
20120701|2012-01-12 04:00,12,241.1,241.9,240.95,240.95,143
20120701|2012-01-12 04:30,12,240.9,241,240.85,240.9,10
20120701|2012-01-12 05:00,12,240.9,240.9,240.9,240.9,12
20120701|2012-01-12 05:30,12,240.5,240.5,240.5,240.5,11
20120701|2012-01-12 06:00,12,241,242,241,241.8,28
20120701|2012-01-12 06:30,12,241.4,241.4,241.4,241.4,2
20120701|2012-01-12 07:00,12,240.9,241.6,240.9,241.5,23
20120701|2012-01-12 07:30,12,240.9,243.6,240.85,242.8,152
20120701|2012-01-12 08:00,12,242.8,243.5,241.8,241.8,13
20120701|2012-01-12 08:30,12,242,242,241,241,16
20120701|2012-01-12 09:00,12,241.1,241.1,240.4,240.4,7
20120701|2012-01-12 09:30,12,241.4,241.4,237.6,237.75,35
20120701|2012-01-12 10:00,12,238.9,240,238.9,239.95,24
20120701|2012-01-12 10:30,12,240.1,240.4,239.7,239.85,29
20120701|2012-01-12 11:00,12,239.95,239.95,238.75,238.75,4
20120701|2012-01-12 11:30,12,239.85,239.85,239,239,2
20120701|2012-01-12 12:00,12,239.45,239.7,238.75,239.45,73
20120701|2012-01-12 12:30,12,239.55,239.55,239.4,239.45,10
20120701|2012-01-13 02:30,13,239.3,240.45,239.3,240.4,73
20120701|2012-01-13 03:00,13,240.4,241.1,240.35,240.8,75
20120701|2012-01-13 03:30,13,240.8,241.4,240.8,241.4,37
20120701|2012-01-13 04:00,13,241.25,241.35,241.25,241.25,61
20120701|2012-01-13 04:30,13,241.25,241.25,241.25,241.25,1
20120701|2012-01-13 05:00,13,241.45,241.8,241.45,241.8,4
20120701|2012-01-13 05:30,13,240.15,240.15,240.1,240.1,3
20120701|2012-01-13 06:00,13,239.35,239.35,239.35,239.35,12
20120701|2012-01-13 06:30,13,240,240.5,240,240.5,11
20120701|2012-01-13 07:00,13,239.95,240.8,239.95,240.8,42
20120701|2012-01-13 07:30,13,240.8,240.9,238.9,238.9,67
20120701|2012-01-13 08:00,13,239.2,239.5,239.2,239.5,4
20120701|2012-01-13 08:30,13,237.05,237.5,237.05,237.5,4
20120701|2012-01-13 09:00,13,237.4,237.4,232.6,232.7,37
20120701|2012-01-13 09:30,13,232.5,233.85,232.25,233.4,25
20120701|2012-01-13 10:00,13,234.1,234.1,233.15,233.15,5
20120701|2012-01-13 10:30,13,232.3,233.1,232.3,233.1,5
20120701|2012-01-13 11:00,13,233.15,233.15,231,231.25,23
20120701|2012-01-13 11:30,13,230.65,231.15,230,231.15,10
20120701|2012-01-13 12:00,13,231.9,231.9,230.7,230.85,26
20120701|2012-01-17 02:30,17,232.4,233.05,232.4,233.05,9
20120701|2012-01-17 03:00,17,233.15,233.5,232.9,233.5,48
20120701|2012-01-17 04:30,17,233.05,233.2,233.05,233.15,34
20120701|2012-01-17 07:00,17,234.45,234.45,233.4,233.5,46
20120701|2012-01-17 07:30,17,233.75,233.9,233.05,233.05,114
20120701|2012-01-17 08:00,17,231.2,231.2,229.1,229.1,17
20120701|2012-01-17 08:30,17,230.55,230.7,230.55,230.7,5
20120701|2012-01-17 09:00,17,229.6,229.6,229,229,2
20120701|2012-01-17 09:30,17,229.55,229.55,226.9,227.25,61
20120701|2012-01-17 10:00,17,228.2,229.5,228.2,229.5,5
20120701|2012-01-17 10:30,17,229.7,229.7,229.7,229.7,2
20120701|2012-01-17 11:00,17,230.1,230.15,229.6,229.6,7
20120701|2012-01-17 12:00,17,230.65,230.65,230.65,230.65,1
20120701|2012-01-17 12:30,17,230.9,233,230.9,232.45,4
20120701|2012-01-18 03:30,18,231.05,231.05,230.9,230.9,2
20120701|2012-01-18 05:00,18,231,231,230.85,230.85,5
20120701|2012-01-18 06:00,18,230.8,230.8,230.8,230.8,1
20120701|2012-01-18 07:00,18,231.3,231.3,231.2,231.25,13
20120701|2012-01-18 07:30,18,230.9,230.95,229.1,229.1,8
20120701|2012-01-18 08:00,18,229.05,229.05,228.3,228.3,2
20120701|2012-01-18 08:30,18,230.7,230.7,230.7,230.7,5
20120701|2012-01-18 09:00,18,232.1,232.3,232.1,232.3,4
20120701|2012-01-18 10:00,18,230.9,230.9,230.9,230.9,1
20120701|2012-01-18 11:00,18,230.75,231.3,230.75,231.3,2
20120701|2012-01-18 11:30,18,231.3,231.3,231.3,231.3,1
20120701|2012-01-18 12:00,18,230.55,230.65,230.35,230.6,55
20120701|2012-01-18 12:30,18,229.7,229.7,229.6,229.6,21
20120701|2012-01-19 03:30,19,230.55,230.6,230.55,230.6,3
20120701|2012-01-19 04:30,19,231,231,230.6,230.6,15
20120701|2012-01-19 05:00,19,231.75,231.75,231.75,231.75,4
20120701|2012-01-19 06:00,19,231.75,231.75,231.75,231.75,8
20120701|2012-01-19 06:30,19,231.95,232.25,231.95,232.25,3
20120701|2012-01-19 07:30,19,231.6,231.6,230.5,230.75,39
20120701|2012-01-19 08:00,19,230.9,231.25,230.9,231.25,3
20120701|2012-01-19 09:00,19,231.25,231.3,230.5,230.5,143
20120701|2012-01-19 09:30,19,230.65,230.8,229.8,229.8,19
20120701|2012-01-19 10:00,19,229.8,230.8,229.8,230.8,56
20120701|2012-01-19 10:30,19,230.75,230.85,230.7,230.7,132
20120701|2012-01-19 11:00,19,230.8,230.9,230.75,230.8,21
20120701|2012-01-19 12:00,19,231.9,232.5,231.35,232.45,33
20120701|2012-01-19 12:30,19,232.2,232.2,231.8,231.8,3
20120701|2012-01-20 02:30,20,233,233,233,233,1
20120701|2012-01-20 04:30,20,231.55,231.55,231.55,231.55,1
20120701|2012-01-20 05:00,20,231.65,231.65,231.45,231.45,7
20120701|2012-01-20 06:00,20,231.4,231.4,231.4,231.4,2
20120701|2012-01-20 06:30,20,231.6,231.6,231.3,231.3,3
20120701|2012-01-20 07:30,20,232.4,233,232,232.4,21
20120701|2012-01-20 08:00,20,232.4,232.4,232.25,232.25,3
20120701|2012-01-20 08:30,20,231.25,231.25,231.25,231.25,1
20120701|2012-01-20 09:00,20,232.55,232.55,232.55,232.55,1
20120701|2012-01-20 09:30,20,233.5,233.65,231.7,231.7,17
20120701|2012-01-20 10:00,20,230.95,232.35,230.9,232.35,91
20120701|2012-01-20 10:30,20,231.65,232.95,231.65,232.95,4
20120701|2012-01-20 11:00,20,232.85,232.85,232.55,232.55,5
20120701|2012-01-20 11:30,20,232.15,232.2,232.15,232.2,4
20120701|2012-01-20 12:00,20,232,232,231.5,231.5,10
20120701|2012-01-20 12:30,20,231.3,231.4,230.1,231.4,5
20120701|2012-01-23 03:30,23,230,230,230,230,5
20120701|2012-01-23 05:00,23,230.85,230.95,230.85,230.95,3
20120701|2012-01-23 06:00,23,230.75,230.75,230,230,28
20120701|2012-01-23 07:00,23,229.4,230.4,228.3,230.4,17
20120701|2012-01-23 07:30,23,230.4,230.4,228.35,229,7
20120701|2012-01-23 08:00,23,228.55,228.8,227.45,227.5,31
20120701|2012-01-23 08:30,23,227.6,227.75,225.6,225.6,19
20120701|2012-01-23 09:00,23,225.65,225.65,224,224.6,43
20120701|2012-01-23 09:30,23,224.65,225,224.5,225,18
20120701|2012-01-23 10:00,23,225,225.4,225,225.4,10
20120701|2012-01-23 10:30,23,225.5,225.5,224.75,224.75,22
20120701|2012-01-23 11:00,23,224.7,224.7,224.6,224.7,22
20120701|2012-01-23 11:30,23,224.6,225.1,224.6,224.9,11
20120701|2012-01-23 12:00,23,225.05,225.3,225.05,225.3,7
20120701|2012-01-23 12:30,23,226.2,226.35,225.7,225.7,17
20120701|2012-01-24 02:30,24,225.75,225.85,225.25,225.25,13
20120701|2012-01-24 03:00,24,226.1,226.75,226.1,226.2,46
20120701|2012-01-24 03:30,24,225.7,225.7,225.7,225.7,6
20120701|2012-01-24 04:30,24,225.6,225.6,225.05,225.4,40
20120701|2012-01-24 05:00,24,225.4,225.55,224.9,225,34
20120701|2012-01-24 05:30,24,225,225,224.4,224.55,15
20120701|2012-01-24 06:00,24,224.4,225.05,224.4,224.9,27
20120701|2012-01-24 06:30,24,224.9,225.05,224.85,225.05,43
20120701|2012-01-24 07:00,24,224,224.15,224,224,17
20120701|2012-01-24 07:30,24,224.25,224.35,224.25,224.3,10
20120701|2012-01-24 08:00,24,224.4,224.55,224.25,224.55,6
20120701|2012-01-24 08:30,24,224.65,224.65,223.6,223.8,23
20120701|2012-01-24 09:00,24,223.9,224.6,223.8,224.6,25
20120701|2012-01-24 09:30,24,225.4,226,225.2,226,73
20120701|2012-01-24 10:00,24,226.05,226.05,225.9,225.9,20
20120701|2012-01-24 10:30,24,226.4,226.4,226.35,226.35,2
20120701|2012-01-24 11:00,24,226.35,226.35,226.05,226.05,3
20120701|2012-01-24 11:30,24,226.2,226.2,226.2,226.2,3
20120701|2012-01-24 12:00,24,226.2,226.45,225.9,226.45,111
20120701|2012-01-24 12:30,24,225.75,225.75,225.75,225.75,2
20120701|2012-01-25 02:30,25,226.9,226.9,226.7,226.8,6
20120701|2012-01-25 03:00,25,226.8,226.8,226.8,226.8,2
20120701|2012-01-25 05:00,25,225.55,225.55,225.15,225.15,6
20120701|2012-01-25 06:30,25,225.25,225.25,225.2,225.2,2
20120701|2012-01-25 07:00,25,225.35,225.7,225.25,225.7,24
20120701|2012-01-25 08:00,25,226.5,226.5,226.45,226.45,3
20120701|2012-01-25 08:30,25,225.9,225.9,225.9,225.9,1
20120701|2012-01-25 09:30,25,225.95,225.95,224.4,224.9,7
20120701|2012-01-25 10:00,25,223.8,223.8,223.5,223.75,27
20120701|2012-01-25 10:30,25,224.2,224.25,223.95,224.05,8
20120701|2012-01-25 11:00,25,223.85,223.85,223.6,223.6,7
20120701|2012-01-25 11:30,25,223.95,224.35,223.65,223.65,6
20120701|2012-01-25 12:00,25,223.55,223.55,222.95,223.1,26
20120701|2012-01-25 12:30,25,223,223.25,222.7,222.95,12
20120701|2012-01-26 02:30,26,224.05,224.75,224,224.75,9
20120701|2012-01-26 03:30,26,224.75,224.75,224.5,224.5,20
20120701|2012-01-26 04:00,26,224.45,224.45,224,224,16
20120701|2012-01-26 04:30,26,224.45,224.45,223.4,223.4,34
20120701|2012-01-26 05:00,26,223.75,224.2,223.6,224,73
20120701|2012-01-26 05:30,26,224,224,223.7,223.7,16
20120701|2012-01-26 06:00,26,223.7,224.2,223.7,224,30
20120701|2012-01-26 06:30,26,224,224.2,223.95,224.2,35
20120701|2012-01-26 07:00,26,224.2,225.05,224,224,11
20120701|2012-01-26 07:30,26,224.35,224.5,224.1,224.5,7
20120701|2012-01-26 08:00,26,224.45,224.65,224.3,224.45,7
20120701|2012-01-26 08:30,26,224.05,224.05,223.45,223.9,20
20120701|2012-01-26 09:00,26,224.5,226.6,224.15,224.15,46
20120701|2012-01-26 09:30,26,223.2,224.6,223.2,224.45,19
20120701|2012-01-26 10:00,26,224.35,224.35,224.25,224.25,3
20120701|2012-01-26 10:30,26,223.45,223.9,223.1,223.75,9
20120701|2012-01-26 11:00,26,223.65,223.65,223.55,223.55,4
20120701|2012-01-26 11:30,26,223.6,223.6,223.2,223.35,9
20120701|2012-01-26 12:00,26,223.35,225.55,223.35,225.4,13
20120701|2012-01-26 12:30,26,225.35,225.6,225.35,225.6,5
20120701|2012-01-27 02:30,27,225.2,225.2,225.2,225.2,2
20120701|2012-01-27 03:00,27,225.35,225.35,225.35,225.35,44
20120701|2012-01-27 03:30,27,225.35,225.35,225.35,225.35,1
20120701|2012-01-27 04:00,27,224.95,224.95,224.95,224.95,4
20120701|2012-01-27 05:00,27,224.65,224.65,224.6,224.6,17
20120701|2012-01-27 05:30,27,224.4,224.4,224.4,224.4,2
20120701|2012-01-27 06:00,27,224.1,224.1,223.9,223.9,43
20120701|2012-01-27 06:30,27,223.9,223.9,223.65,223.65,44
20120701|2012-01-27 07:00,27,223.9,224.25,223.7,223.7,6
20120701|2012-01-27 07:30,27,223.9,223.9,223.65,223.8,6
20120701|2012-01-27 08:00,27,222.95,223,222.95,223,10
20120701|2012-01-27 08:30,27,224.2,224.2,224.15,224.15,3
20120701|2012-01-27 09:00,27,223.55,223.55,223.35,223.35,5
20120701|2012-01-27 09:30,27,223.8,223.8,223.4,223.75,8
20120701|2012-01-27 10:00,27,224.95,225.15,224.6,224.6,16
20120701|2012-01-27 10:30,27,223.9,224.3,223.9,224.3,6
20120701|2012-01-27 11:00,27,224.35,224.4,223.95,224.4,4
20120701|2012-01-27 11:30,27,223.85,223.9,223,223,25
20120701|2012-01-27 12:00,27,222.75,223.25,222.7,222.9,23
20120701|2012-01-27 12:30,27,223.35,223.4,222.55,223,12
20120701|2012-01-30 02:30,30,221.9,221.9,221.7,221.7,35
20120701|2012-01-30 03:00,30,221.2,221.2,220.75,220.85,49
20120701|2012-01-30 03:30,30,220.9,220.9,220.7,220.85,64
20120701|2012-01-30 04:00,30,220.9,221.3,220.8,221.3,52
20120701|2012-01-30 04:30,30,221.3,221.5,221.3,221.5,10
20120701|2012-01-30 05:00,30,221.1,221.1,221.1,221.1,3
20120701|2012-01-30 07:30,30,220.95,221.2,220.95,220.95,4
20120701|2012-01-30 08:00,30,221.4,221.4,221.05,221.15,3
20120701|2012-01-30 08:30,30,221.75,221.75,221.3,221.3,22
20120701|2012-01-30 09:00,30,221.2,221.3,220.9,221,16
20120701|2012-01-30 09:30,30,221.25,221.85,221.15,221.45,18
20120701|2012-01-30 10:00,30,221.75,221.8,221.25,221.3,18
20120701|2012-01-30 10:30,30,221.35,221.45,221,221.1,28
20120701|2012-01-30 11:00,30,221.45,221.45,221,221,42
20120701|2012-01-30 11:30,30,221.1,221.3,221.05,221.3,8
20120701|2012-01-30 12:00,30,221.45,222.65,221.4,222.3,24
20120701|2012-01-30 12:30,30,221.75,222.7,221.75,222.7,17
20120701|2012-01-31 02:30,31,222.25,223.1,222.25,223.1,37
20120701|2012-01-31 03:00,31,223.1,223.1,223.1,223.1,18
20120701|2012-01-31 03:30,31,223.2,223.3,223.2,223.3,3
20120701|2012-01-31 05:00,31,223.35,223.35,223.35,223.35,6
20120701|2012-01-31 05:30,31,223.55,223.6,223.55,223.6,8
20120701|2012-01-31 06:30,31,223.35,223.4,223.35,223.4,33
20120701|2012-01-31 07:00,31,223.9,224,222.8,222.9,46
20120701|2012-01-31 07:30,31,223.15,223.15,222.55,222.6,19
20120701|2012-01-31 08:00,31,223.9,224.3,223.9,224.3,5
20120701|2012-01-31 08:30,31,224.3,224.75,223.5,223.5,7
20120701|2012-01-31 09:00,31,223.5,223.5,223.45,223.45,3
20120701|2012-01-31 09:30,31,223,223,222,222.35,36
20120701|2012-01-31 10:00,31,222.05,222.05,220,220.45,40
20120701|2012-01-31 10:30,31,220.3,220.3,219,219.25,193
20120701|2012-01-31 11:00,31,219.25,219.5,219,219.1,20
20120701|2012-01-31 11:30,31,219.3,219.55,219.25,219.55,4
20120701|2012-01-31 12:00,31,219.9,221.2,219.9,221.05,21
20120701|2012-01-31 12:30,31,220.6,220.6,220.25,220.35,5
20120701|2012-02-01 02:30,1,220.5,220.5,220.5,220.5,1
20120701|2012-02-01 03:00,1,220.6,220.6,220.45,220.45,5
20120701|2012-02-01 04:00,1,219.9,219.9,219.9,219.9,4
20120701|2012-02-01 06:30,1,219.45,219.45,219.3,219.3,4
20120701|2012-02-01 07:00,1,219.3,219.65,219,219,75
20120701|2012-02-01 07:30,1,219.4,219.9,219.4,219.85,56
20120701|2012-02-01 08:00,1,219.6,219.65,219.5,219.65,5
20120701|2012-02-01 08:30,1,220.05,220.45,219.65,220.45,18
20120701|2012-02-01 09:00,1,220,220.95,219.85,220.3,22
20120701|2012-02-01 09:30,1,220.3,220.35,219.75,219.95,11
20120701|2012-02-01 10:00,1,220.2,220.2,219.9,219.9,6
20120701|2012-02-01 10:30,1,219.85,219.95,219.85,219.95,12
20120701|2012-02-01 11:00,1,219.9,220.15,219.6,220.15,10
20120701|2012-02-01 11:30,1,219.95,219.95,219.7,219.8,10
20120701|2012-02-01 12:00,1,219.95,220.25,219.75,220.15,9
20120701|2012-02-02 02:30,2,220.2,220.2,219.8,220,33
20120701|2012-02-02 03:30,2,219.4,219.4,219.4,219.4,2
20120701|2012-02-02 04:00,2,219.5,219.5,219.5,219.5,1
20120701|2012-02-02 04:30,2,219.6,219.6,219.6,219.6,1
20120701|2012-02-02 05:00,2,219.6,219.65,219.3,219.3,6
20120701|2012-02-02 05:30,2,219.8,219.85,219.8,219.85,2
20120701|2012-02-02 06:00,2,219.25,219.25,219.25,219.25,1
20120701|2012-02-02 06:30,2,219.25,220,219.25,220,7
20120701|2012-02-02 07:00,2,219.55,219.55,219.3,219.35,5
20120701|2012-02-02 07:30,2,219.4,219.85,219.4,219.65,15
20120701|2012-02-02 08:00,2,219.65,219.75,219.45,219.45,43
20120701|2012-02-02 08:30,2,219.6,219.8,219.15,219.65,27
20120701|2012-02-02 09:00,2,219.9,219.9,219.65,219.65,2
20120701|2012-02-02 09:30,2,219.45,219.65,218.85,219.4,55
20120701|2012-02-02 10:00,2,219.15,219.3,219.05,219.15,21
20120701|2012-02-02 10:30,2,219.05,219.1,218.9,219.1,12
20120701|2012-02-02 11:00,2,218.85,218.85,216.8,217.1,141
20120701|2012-02-02 11:30,2,217.9,218.15,217.65,218.1,20
20120701|2012-02-02 12:00,2,219.05,221.6,219.05,221.15,48
20120701|2012-02-02 12:30,2,221.55,221.9,221.4,221.45,24
20120701|2012-02-03 02:30,3,222.05,222.2,221.85,221.85,14
20120701|2012-02-03 03:00,3,221.85,221.85,221.85,221.85,2
20120701|2012-02-03 04:00,3,222.2,222.4,222.2,222.4,7
20120701|2012-02-03 04:30,3,222.4,222.9,222.4,222.8,43
20120701|2012-02-03 05:00,3,222.9,223.05,222.7,222.7,77
20120701|2012-02-03 05:30,3,222.7,222.7,222.3,222.3,46
20120701|2012-02-03 06:00,3,222.25,222.3,222.2,222.3,12
20120701|2012-02-03 06:30,3,222.3,222.3,221.95,221.95,20
20120701|2012-02-03 07:00,3,221.8,222.3,221.8,222.05,15
20120701|2012-02-03 07:30,3,222.9,224.3,222.9,224.3,49
20120701|2012-02-03 08:00,3,223.4,223.5,223.4,223.4,5
20120701|2012-02-03 08:30,3,223.55,223.55,222.25,222.9,20
20120701|2012-02-03 09:00,3,222.85,223.2,222.8,223.05,10
20120701|2012-02-03 09:30,3,222.85,223.25,222.8,222.9,47
20120701|2012-02-03 10:00,3,222.95,222.95,222.5,222.5,14
20120701|2012-02-03 10:30,3,222.7,222.7,221.05,221.9,37
20120701|2012-02-03 11:00,3,221.85,222.3,221.85,222.3,7
20120701|2012-02-03 11:30,3,222.35,222.35,222,222,4
20120701|2012-02-03 12:00,3,222.2,222.75,221.75,221.75,23
20120701|2012-02-03 12:30,3,220.85,221.25,220.7,220.9,34
20120701|2012-02-06 02:30,6,220.85,220.85,220.15,220.55,11
20120701|2012-02-06 03:00,6,219.8,219.8,219.6,219.6,5
20120701|2012-02-06 04:30,6,220.85,220.85,220.85,220.85,2
20120701|2012-02-06 05:00,6,220.65,220.85,220.5,220.85,23
20120701|2012-02-06 05:30,6,220.4,220.4,220.4,220.4,1
20120701|2012-02-06 06:00,6,220.65,220.65,220.65,220.65,1
20120701|2012-02-06 06:30,6,221,221.25,221,221.25,12
20120701|2012-02-06 07:00,6,220.3,221.2,220.3,220.8,11
20120701|2012-02-06 07:30,6,220.95,221.45,220.25,221.25,52
20120701|2012-02-06 08:00,6,220.9,220.95,220.75,220.85,10
20120701|2012-02-06 08:30,6,221,221.55,221,221.55,10
20120701|2012-02-06 09:00,6,221.4,222.3,221.4,222,11
20120701|2012-02-06 09:30,6,222.1,222.2,221.4,221.5,26
20120701|2012-02-06 10:00,6,221.55,222.4,221.55,222.4,23
20120701|2012-02-06 10:30,6,222.25,222.25,222.05,222.15,4
20120701|2012-02-06 11:00,6,222.2,222.4,222.2,222.4,3
20120701|2012-02-06 11:30,6,222.6,223.4,222.6,223.4,6
20120701|2012-02-06 12:00,6,222.7,224.8,222.7,224.8,25
20120701|2012-02-06 12:30,6,224.5,225.7,224.5,225.4,26
20120701|2012-02-07 02:30,7,225.05,225.05,224.8,224.8,7
20120701|2012-02-07 03:00,7,224.1,224.1,224.1,224.1,1
20120701|2012-02-07 03:30,7,224.3,224.3,224.2,224.3,13
20120701|2012-02-07 04:00,7,224.5,224.5,224.2,224.3,17
20120701|2012-02-07 05:00,7,224.3,224.3,224.3,224.3,1
20120701|2012-02-07 06:00,7,224.3,224.3,224.3,224.3,2
20120701|2012-02-07 06:30,7,224,224,224,224,2
20120701|2012-02-07 07:00,7,223.4,225.35,223.4,225.15,30
20120701|2012-02-07 07:30,7,225.15,226,224.7,224.7,36
20120701|2012-02-07 08:00,7,223.35,223.35,223.35,223.35,2
20120701|2012-02-07 08:30,7,223.5,223.5,222.2,222.2,19
20120701|2012-02-07 09:00,7,223.1,224.3,223.1,224.3,24
20120701|2012-02-07 09:30,7,225.05,227.9,225,227,34
20120701|2012-02-07 10:00,7,227.25,227.25,226.75,226.75,8
20120701|2012-02-07 10:30,7,226.9,227.05,226.7,226.7,17
20120701|2012-02-07 11:00,7,226.55,226.95,226.55,226.7,78
20120701|2012-02-07 11:30,7,226.9,227.1,226.65,226.75,44
20120701|2012-02-07 12:00,7,226.65,226.9,226.35,226.65,38
20120701|2012-02-07 12:30,7,225.9,225.95,225.4,225.4,4
20120701|2012-02-08 02:30,8,227,227,226.15,226.15,3
20120701|2012-02-08 03:00,8,226.55,227.1,226.55,227.1,29
20120701|2012-02-08 03:30,8,226.85,227,226.85,227,7
20120701|2012-02-08 04:30,8,226.05,226.05,226.05,226.05,5
20120701|2012-02-08 05:00,8,225.95,225.95,225.95,225.95,1
20120701|2012-02-08 05:30,8,226.25,226.25,226.1,226.1,6
20120701|2012-02-08 06:00,8,226.2,226.2,226.2,226.2,4
20120701|2012-02-08 06:30,8,226.1,226.2,226,226.15,14
20120701|2012-02-08 07:00,8,226.15,227.45,225.9,227.45,30
20120701|2012-02-08 07:30,8,227.45,227.95,226.8,226.9,47
20120701|2012-02-08 08:00,8,226.95,226.95,226,226,30
20120701|2012-02-08 08:30,8,226.1,226.25,225.65,226.25,19
20120701|2012-02-08 09:00,8,226.45,227.3,226.35,226.35,14
20120701|2012-02-08 09:30,8,226.25,226.25,224.95,225.65,30
20120701|2012-02-08 10:00,8,225.9,225.95,224.7,225.9,40
20120701|2012-02-08 10:30,8,225.65,225.75,225.6,225.75,17
20120701|2012-02-08 11:00,8,225.95,225.95,225.65,225.75,15
20120701|2012-02-08 11:30,8,226,226.3,225.9,226.3,14
20120701|2012-02-08 12:00,8,225.65,225.65,225.3,225.55,31
20120701|2012-02-08 12:30,8,225.55,226.4,225.4,226.4,13
20120701|2012-02-09 02:30,9,226.2,226.2,226.2,226.2,1
20120701|2012-02-09 03:00,9,226.45,226.6,226.45,226.6,6
20120701|2012-02-09 03:30,9,226.95,226.95,226.95,226.95,3
20120701|2012-02-09 04:30,9,226.9,226.9,226.8,226.8,7
20120701|2012-02-09 05:00,9,226.8,226.9,226.8,226.9,2
20120701|2012-02-09 05:30,9,226.9,226.9,226.75,226.75,4
20120701|2012-02-09 06:00,9,225.9,225.9,225.5,225.5,2
20120701|2012-02-09 06:30,9,225.65,225.7,225.65,225.7,2
20120701|2012-02-09 07:00,9,226.45,226.6,225.55,225.55,48
20120701|2012-02-09 07:30,9,225.85,226.05,225,225.65,57
20120701|2012-02-09 08:00,9,225.65,226.95,225.15,226.65,47
20120701|2012-02-09 08:30,9,226.5,226.7,225.6,226.7,62
20120701|2012-02-09 09:00,9,227,227.3,225.35,225.35,39
20120701|2012-02-09 09:30,9,225.4,226.25,225.3,226.25,28
20120701|2012-02-09 10:00,9,226.4,226.5,225.75,225.75,33
20120701|2012-02-09 10:30,9,225.55,225.85,225.55,225.85,8
20120701|2012-02-09 11:00,9,225.85,225.9,225.55,225.75,15
20120701|2012-02-09 11:30,9,225,225,220,221.8,64
20120701|2012-02-09 12:00,9,221.5,221.55,219.9,221.1,180
20120701|2012-02-09 12:30,9,221.2,221.2,220.9,220.9,2
20120701|2012-02-10 02:30,10,221.2,221.2,221.2,221.2,1
20120701|2012-02-10 03:00,10,222.3,222.35,222.3,222.35,9
20120701|2012-02-10 03:30,10,222.65,223,222.65,223,3
20120701|2012-02-10 04:00,10,222.4,222.65,222.4,222.65,2
20120701|2012-02-10 04:30,10,222.9,222.9,222.85,222.85,3
20120701|2012-02-10 05:00,10,222.2,222.65,222.15,222.15,5
20120701|2012-02-10 05:30,10,222.2,222.2,221.95,222,22
20120701|2012-02-10 06:00,10,221.8,221.8,220.85,221.15,6
20120701|2012-02-10 06:30,10,221.25,221.35,221.1,221.35,17
20120701|2012-02-10 07:00,10,220.65,220.8,219.9,220.2,69
20120701|2012-02-10 07:30,10,220.3,220.6,220.1,220.1,14
20120701|2012-02-10 08:00,10,220.45,220.45,219.9,220,59
20120701|2012-02-10 08:30,10,220.05,221.45,219.9,221.45,86
20120701|2012-02-10 09:00,10,221.3,221.85,221.1,221.1,5
20120701|2012-02-10 09:30,10,221.35,222.2,221.3,221.5,38
20120701|2012-02-10 10:00,10,221.25,221.55,220.75,221.55,15
20120701|2012-02-10 10:30,10,221.55,221.55,220.9,220.9,34
20120701|2012-02-10 11:00,10,220.9,220.9,219.7,219.75,54
20120701|2012-02-10 11:30,10,219.8,220,219.6,219.65,9
20120701|2012-02-10 12:00,10,219.5,220.55,219.5,220.45,29
20120701|2012-02-10 12:30,10,220.7,221.5,220.7,221.45,13
20120701|2012-02-13 02:30,13,220.9,221.85,220.9,221.85,14
20120701|2012-02-13 04:00,13,222.4,222.4,222.4,222.4,4
20120701|2012-02-13 04:30,13,222.35,222.35,222.35,222.35,5
20120701|2012-02-13 05:00,13,222.05,222.05,222.05,222.05,1
20120701|2012-02-13 05:30,13,222,222,221.85,221.85,9
20120701|2012-02-13 06:00,13,221.3,221.6,221.3,221.6,5
20120701|2012-02-13 06:30,13,221.3,222.05,221.3,221.95,9
20120701|2012-02-13 07:00,13,221.7,221.7,221.45,221.55,21
20120701|2012-02-13 07:30,13,221.7,222.15,221.7,221.95,18
20120701|2012-02-13 08:00,13,221.6,221.95,221.45,221.45,13
20120701|2012-02-13 08:30,13,221.55,221.55,219.3,219.3,80
20120701|2012-02-13 09:00,13,219.25,219.45,219.25,219.45,16
20120701|2012-02-13 09:30,13,219.4,219.4,218.3,219.05,72
20120701|2012-02-13 10:00,13,219.25,219.25,215.7,215.7,395
20120701|2012-02-13 10:30,13,215.85,217.7,215.8,217.25,145
20120701|2012-02-13 11:00,13,217.4,217.4,216.95,216.95,75
20120701|2012-02-13 11:30,13,217,217.25,216.55,216.55,82
20120701|2012-02-13 12:00,13,216,217.65,215.7,217.5,45
20120701|2012-02-13 12:30,13,217.65,217.95,217.15,217.4,22
20120701|2012-02-14 02:30,14,216.9,217.65,216.9,217.65,7
20120701|2012-02-14 03:00,14,217.45,217.5,217.45,217.5,2
20120701|2012-02-14 03:30,14,217.7,218.15,217.7,218.15,5
20120701|2012-02-14 04:00,14,218.15,218.15,218,218,3
20120701|2012-02-14 04:30,14,218.25,218.5,218.25,218.5,9
20120701|2012-02-14 05:00,14,218.5,218.5,218.5,218.5,2
20120701|2012-02-14 06:00,14,217.7,217.7,217.5,217.55,23
20120701|2012-02-14 06:30,14,217.4,217.4,215.85,215.85,22
20120701|2012-02-14 07:00,14,216.05,216.55,215.8,215.9,58
20120701|2012-02-14 07:30,14,216.25,216.25,215.6,215.7,62
20120701|2012-02-14 08:00,14,215.5,215.5,214.75,215.2,113
20120701|2012-02-14 08:30,14,215.45,215.45,214.8,215.25,33
20120701|2012-02-14 09:00,14,215.25,215.25,212.9,213.3,115
20120701|2012-02-14 09:30,14,213,213.65,212.05,212.25,165
20120701|2012-02-14 10:00,14,212.2,212.35,211.8,212,199
20120701|2012-02-14 10:30,14,211.95,211.95,210.2,210.75,234
20120701|2012-02-14 11:00,14,210.75,211.75,210.75,211.15,164
20120701|2012-02-14 11:30,14,211,211.05,209.55,209.55,151
20120701|2012-02-14 12:00,14,209.75,210.1,208.65,208.65,62
20120701|2012-02-14 12:30,14,209.15,209.95,208.25,208.25,16
20120701|2012-02-15 02:30,15,209.45,209.9,209,209.45,76
20120701|2012-02-15 03:00,15,209.95,210.35,209.95,210.25,7
20120701|2012-02-15 03:30,15,210.2,210.2,209.95,210.15,8
20120701|2012-02-15 04:00,15,210.25,210.55,210.25,210.55,23
20120701|2012-02-15 04:30,15,210.55,210.7,210.2,210.55,105
20120701|2012-02-15 05:00,15,210.45,210.45,210.25,210.25,4
20120701|2012-02-15 05:30,15,210.35,210.35,210.1,210.1,3
20120701|2012-02-15 06:00,15,210,210.35,210,210,6
20120701|2012-02-15 06:30,15,210.05,210.05,208.05,208.25,29
20120701|2012-02-15 07:00,15,208.05,208.05,207.4,208,120
20120701|2012-02-15 07:30,15,208,208.5,207.6,208.5,163
20120701|2012-02-15 08:00,15,208.5,208.5,207.5,207.7,151
20120701|2012-02-15 08:30,15,207.4,207.4,206.15,206.2,173
20120701|2012-02-15 09:00,15,206.25,206.25,205,205.15,167
20120701|2012-02-15 09:30,15,205.25,206.5,204.7,204.7,166
20120701|2012-02-15 10:00,15,204.8,205,204,204.35,113
20120701|2012-02-15 10:30,15,204.2,205,203.6,204.45,73
20120701|2012-02-15 11:00,15,204.15,204.35,203.4,203.5,74
20120701|2012-02-15 11:30,15,203.85,204.9,203.7,204.85,146
20120701|2012-02-15 12:00,15,205,205.75,204.6,205.65,82
20120701|2012-02-15 12:30,15,206,206.3,205.8,205.8,42
20120701|2012-02-16 02:30,16,205.5,206.1,205.15,205.95,14
20120701|2012-02-16 03:00,16,205.95,205.95,205,205.3,5
20120701|2012-02-16 03:30,16,205.4,206.4,205.4,206.35,10
20120701|2012-02-16 04:00,16,206.35,206.35,206.35,206.35,2
20120701|2012-02-16 04:30,16,206.55,207,206.55,207,20
20120701|2012-02-16 05:00,16,207,207,206.5,206.5,7
20120701|2012-02-16 05:30,16,206.65,207,206.35,207,4
20120701|2012-02-16 06:00,16,206.8,206.8,206.8,206.8,1
20120701|2012-02-16 06:30,16,205.85,205.85,205.3,205.4,44
20120701|2012-02-16 07:00,16,205.3,205.4,204.5,204.5,75
20120701|2012-02-16 07:30,16,204.95,204.95,202.8,202.8,121
20120701|2012-02-16 08:00,16,203.05,203.15,202.2,202.5,46
20120701|2012-02-16 08:30,16,202.7,202.7,202.1,202.25,74
20120701|2012-02-16 09:00,16,202.25,203.5,202.25,203.25,49
20120701|2012-02-16 09:30,16,203.05,203.05,202.35,202.5,48
20120701|2012-02-16 10:00,16,202.6,202.6,201.35,201.35,88
20120701|2012-02-16 10:30,16,201.35,204.95,200.95,204.2,88
20120701|2012-02-16 11:00,16,204.85,204.85,202.7,202.9,13
20120701|2012-02-16 11:30,16,202.9,204,202.5,204,76
20120701|2012-02-16 12:00,16,203.85,204.2,203.5,203.95,20
20120701|2012-02-16 12:30,16,203.75,204.5,203.75,204.5,30
20120701|2012-02-17 02:30,17,204.95,205.25,204.5,205.15,67
20120701|2012-02-17 03:00,17,205.35,205.5,205.35,205.45,16
20120701|2012-02-17 03:30,17,205.45,205.55,205.1,205.1,5
20120701|2012-02-17 04:00,17,205,205.55,205,205.5,56
20120701|2012-02-17 04:30,17,205.5,205.9,205.15,205.15,101
20120701|2012-02-17 05:00,17,205.25,205.3,205,205.3,37
20120701|2012-02-17 05:30,17,205,205.2,205,205,21
20120701|2012-02-17 06:00,17,205.2,205.2,205,205,21
20120701|2012-02-17 06:30,17,205.3,205.3,204.35,204.35,156
20120701|2012-02-17 07:00,17,204.4,204.55,204.15,204.4,62
20120701|2012-02-17 07:30,17,204.4,204.4,204.1,204.1,36
20120701|2012-02-17 08:00,17,204.1,204.65,203.65,204.65,55
20120701|2012-02-17 08:30,17,204.95,204.95,204.25,204.65,26
20120701|2012-02-17 09:00,17,204,204,203.1,203.45,47
20120701|2012-02-17 09:30,17,203.25,203.95,203.15,203.95,22
20120701|2012-02-17 10:00,17,203.75,204.05,203.65,203.8,78
20120701|2012-02-17 10:30,17,203.75,204.35,203.7,203.9,52
20120701|2012-02-17 11:00,17,204.4,204.9,204.15,204.9,44
20120701|2012-02-17 11:30,17,205.1,205.1,204.5,204.95,16
20120701|2012-02-17 12:00,17,205.05,205.5,205.05,205.3,71
20120701|2012-02-17 12:30,17,205.35,205.4,205.2,205.25,23
20120701|2012-02-21 02:30,21,205.2,207.4,205.2,206.4,75
20120701|2012-02-21 03:00,21,206.55,206.55,205.55,205.55,15
20120701|2012-02-21 03:30,21,205.75,206.35,205.75,206.1,19
20120701|2012-02-21 04:00,21,206,206,206,206,13
20120701|2012-02-21 04:30,21,206,206,205.4,205.4,12
20120701|2012-02-21 05:00,21,205.75,205.9,205.75,205.8,11
20120701|2012-02-21 05:30,21,206,206,205.9,205.9,32
20120701|2012-02-21 06:00,21,206.3,206.4,205.8,205.8,25
20120701|2012-02-21 06:30,21,205.65,205.65,204.15,204.5,44
20120701|2012-02-21 07:00,21,204.2,205.15,203.35,205.15,48
20120701|2012-02-21 07:30,21,204.7,209.5,204.7,207.9,149
20120701|2012-02-21 08:00,21,208,209,207.5,208.35,42
20120701|2012-02-21 08:30,21,208.35,209,208.25,208.9,54
20120701|2012-02-21 09:00,21,208.9,209,208,208.65,37
20120701|2012-02-21 09:30,21,208.65,208.65,207.6,208.05,75
20120701|2012-02-21 10:00,21,208.65,209.25,208.4,208.5,53
20120701|2012-02-21 10:30,21,208.25,208.3,207.65,207.8,68
20120701|2012-02-21 11:00,21,208.15,208.4,208,208.1,32
20120701|2012-02-21 11:30,21,208.25,208.3,207.9,208,9
20120701|2012-02-21 12:00,21,208.2,209,208.2,209,32
20120701|2012-02-21 12:30,21,208.8,208.8,208.45,208.6,6
20120701|2012-02-22 02:30,22,208.5,209,207.75,209,88
20120701|2012-02-22 03:00,22,208.55,208.85,208.55,208.85,4
20120701|2012-02-22 03:30,22,208.3,208.3,208.3,208.3,1
20120701|2012-02-22 04:00,22,208.15,208.15,208.15,208.15,5
20120701|2012-02-22 04:30,22,208.25,208.25,207.5,207.5,11
20120701|2012-02-22 05:00,22,207.75,207.75,207.75,207.75,1
20120701|2012-02-22 05:30,22,207.75,207.75,207.6,207.6,3
20120701|2012-02-22 06:00,22,207.5,207.5,207.5,207.5,1
20120701|2012-02-22 06:30,22,208,208.95,208,208.95,6
20120701|2012-02-22 07:00,22,208.4,208.4,206.5,207.05,32
20120701|2012-02-22 07:30,22,207.15,207.15,205.65,205.65,59
20120701|2012-02-22 08:00,22,205.85,205.85,205.2,205.8,48
20120701|2012-02-22 08:30,22,205.5,205.75,205.25,205.75,47
20120701|2012-02-22 09:00,22,206,206.3,205.5,205.65,24
20120701|2012-02-22 09:30,22,205.6,205.65,204.95,205.15,48
20120701|2012-02-22 10:00,22,205.75,205.75,204.9,205.2,13
20120701|2012-02-22 10:30,22,205.3,205.3,204.4,205.15,29
20120701|2012-02-22 11:00,22,205.6,206,204.75,205.7,21
20120701|2012-02-22 11:30,22,206,206,204.9,205.15,61
20120701|2012-02-22 12:00,22,205.15,205.5,204.5,204.75,11
20120701|2012-02-22 12:30,22,204.7,205,204.55,204.55,11
20120701|2012-02-23 02:30,23,204.5,205.7,204.25,205.7,29
20120701|2012-02-23 03:00,23,205.8,206.55,205.8,206.5,19
20120701|2012-02-23 03:30,23,206.55,207.1,206.55,206.75,22
20120701|2012-02-23 04:00,23,206.7,206.7,206.3,206.3,5
20120701|2012-02-23 04:30,23,206,206,205.75,206,23
20120701|2012-02-23 05:00,23,205.55,205.7,205.1,205.4,22
20120701|2012-02-23 05:30,23,205.7,205.7,205.7,205.7,1
20120701|2012-02-23 06:00,23,205.75,206.5,205.75,205.8,15
20120701|2012-02-23 06:30,23,205.7,205.8,205.6,205.8,12
20120701|2012-02-23 07:00,23,205.7,208,205.6,208,74
20120701|2012-02-23 07:30,23,207.8,208.25,207.1,208.2,97
20120701|2012-02-23 08:00,23,208,208,206.3,207,42
20120701|2012-02-23 08:30,23,206.55,207.5,206.3,207.1,12
20120701|2012-02-23 09:00,23,207.05,207.2,207,207.15,9
20120701|2012-02-23 09:30,23,207.3,207.5,206.95,207.35,14
20120701|2012-02-23 10:00,23,207.1,207.95,207.1,207.6,75
20120701|2012-02-23 10:30,23,207.5,207.5,207,207.15,36
20120701|2012-02-23 11:00,23,207.2,207.35,206.3,206.3,11
20120701|2012-02-23 11:30,23,206.55,206.55,205.9,206.15,26
20120701|2012-02-23 12:00,23,206.4,206.4,204.5,204.5,83
20120701|2012-02-23 12:30,23,204.95,204.95,204.5,204.65,10
20120701|2012-02-24 02:30,24,205,205.35,204.8,205.35,15
20120701|2012-02-24 03:00,24,205.35,205.35,205.25,205.25,19
20120701|2012-02-24 03:30,24,205.5,205.5,205.1,205.15,9
20120701|2012-02-24 05:00,24,205,205.3,205,205.3,38
20120701|2012-02-24 05:30,24,205.3,206,205.3,206,111
20120701|2012-02-24 06:00,24,206.2,206.6,206.2,206.6,70
20120701|2012-02-24 06:30,24,206.6,206.7,206.6,206.6,40
20120701|2012-02-24 07:00,24,206.8,206.85,206.3,206.65,100
20120701|2012-02-24 07:30,24,206.55,207.05,206.55,206.85,251
20120701|2012-02-24 08:00,24,206.85,206.9,206,206.1,144
20120701|2012-02-24 08:30,24,206.1,206.5,205.85,206.35,65
20120701|2012-02-24 09:00,24,206.5,206.65,206.35,206.65,80
20120701|2012-02-24 09:30,24,206.5,206.5,206.15,206.3,80
20120701|2012-02-24 10:00,24,206.25,206.75,206.15,206.75,200
20120701|2012-02-24 10:30,24,206.5,206.75,206,206.5,65
20120701|2012-02-24 11:00,24,206.45,206.9,206.35,206.55,126
20120701|2012-02-24 11:30,24,206.1,206.1,205.25,205.25,6
20120701|2012-02-24 12:00,24,204.95,206.6,204.9,206.6,32
20120701|2012-02-24 12:30,24,206.45,206.7,206.35,206.55,11
20120701|2012-02-27 02:30,27,206.6,206.95,205.45,205.45,7
20120701|2012-02-27 03:00,27,206,206.2,206,206.2,6
20120701|2012-02-27 03:30,27,206.2,206.2,205.6,205.6,24
20120701|2012-02-27 04:00,27,206,206,205.95,205.95,2
20120701|2012-02-27 04:30,27,206.5,206.5,206.5,206.5,5
20120701|2012-02-27 05:00,27,206.9,206.9,206.55,206.55,13
20120701|2012-02-27 05:30,27,206.6,207.15,206.6,207.15,18
20120701|2012-02-27 06:00,27,207.35,207.45,207.05,207.4,15
20120701|2012-02-27 06:30,27,207.25,207.5,207.15,207.15,17
20120701|2012-02-27 07:00,27,208,208,206.15,206.7,50
20120701|2012-02-27 07:30,27,206.7,206.7,205.9,206.6,57
20120701|2012-02-27 08:00,27,206.4,206.4,205.45,206,96
20120701|2012-02-27 08:30,27,205.75,208,204.25,207.4,89
20120701|2012-02-27 09:00,27,207.45,207.75,207.3,207.3,20
20120701|2012-02-27 09:30,27,207.3,207.35,207,207.2,33
20120701|2012-02-27 10:00,27,207.15,207.6,207.15,207.5,49
20120701|2012-02-27 10:30,27,207.4,207.5,207.05,207.05,35
20120701|2012-02-27 11:00,27,207.15,207.5,206.6,206.6,12
20120701|2012-02-27 11:30,27,206.75,207.25,206.75,207.25,8
20120701|2012-02-27 12:00,27,207.1,207.45,206.9,207.35,16
20120701|2012-02-27 12:30,27,207.2,207.2,206.9,207,138
20120701|2012-02-28 02:30,28,207.35,207.95,207.35,207.45,35
20120701|2012-02-28 03:30,28,207.85,207.95,207.75,207.75,18
20120701|2012-02-28 04:00,28,207.7,207.7,207.6,207.6,2
20120701|2012-02-28 06:00,28,208,208.1,208,208,7
20120701|2012-02-28 06:30,28,208,208,208,208,3
20120701|2012-02-28 07:00,28,207.9,210,207.9,209,94
20120701|2012-02-28 07:30,28,209,209.25,208.25,209.05,57
20120701|2012-02-28 08:00,28,208.9,209.1,208.8,209.1,28
20120701|2012-02-28 08:30,28,208.8,208.8,206.9,207.2,52
20120701|2012-02-28 09:00,28,207.4,207.4,205.25,205.25,78
20120701|2012-02-28 09:30,28,205.25,205.9,205,205.5,48
20120701|2012-02-28 10:00,28,205.35,206.25,205.2,205.65,22
20120701|2012-02-28 10:30,28,205.85,206.5,205.85,206.15,35
20120701|2012-02-28 11:00,28,206.25,206.3,205.8,206.1,79
20120701|2012-02-28 11:30,28,206.1,206.45,205.5,206.45,16
20120701|2012-02-28 12:00,28,206.5,209.15,206.5,209.1,157
20120701|2012-02-28 12:30,28,209.05,209.05,207.85,207.85,40
20120701|2012-02-29 02:30,29,208.8,208.8,208.35,208.45,9
20120701|2012-02-29 03:00,29,208.55,208.55,208.55,208.55,2
20120701|2012-02-29 04:00,29,208.75,208.75,207.9,207.9,24
20120701|2012-02-29 04:30,29,208.85,208.95,207.85,207.85,12
20120701|2012-02-29 05:00,29,208.4,208.4,208.4,208.4,1
20120701|2012-02-29 05:30,29,207.9,208.05,207.9,208.05,4
20120701|2012-02-29 06:00,29,207.85,207.85,207.85,207.85,1
20120701|2012-02-29 06:30,29,207.5,207.5,207.15,207.15,18
20120701|2012-02-29 07:00,29,207.05,207.25,205.65,206.05,50
20120701|2012-02-29 07:30,29,206.9,206.95,205.4,206,91
20120701|2012-02-29 08:00,29,205.95,206.65,205.4,206.65,39
20120701|2012-02-29 08:30,29,206.6,206.9,206.45,206.45,30
20120701|2012-02-29 09:00,29,206.35,206.8,205.95,206.25,49
20120701|2012-02-29 09:30,29,206.15,206.3,204.4,205.4,66
20120701|2012-02-29 10:00,29,205.55,205.55,204.85,205.25,53
20120701|2012-02-29 10:30,29,204.85,206,204.65,205.85,17
20120701|2012-02-29 11:00,29,205.15,205.5,205.15,205.5,34
20120701|2012-02-29 11:30,29,205.05,205.4,205,205.4,7
20120701|2012-02-29 12:00,29,205.6,206.65,205.2,206.65,51
20120701|2012-02-29 12:30,29,206,206.1,205.75,206,23
20120701|2012-03-01 02:30,1,206.1,206.15,205.45,206,14
20120701|2012-03-01 03:00,1,206.2,207.15,206.2,207.15,42
20120701|2012-03-01 03:30,1,207.5,207.6,206.8,207.1,90
20120701|2012-03-01 04:00,1,207.15,207.4,207.15,207.15,17
20120701|2012-03-01 04:30,1,207.1,207.2,206.8,207,18
20120701|2012-03-01 05:00,1,206.85,207,206.8,207,19
20120701|2012-03-01 05:30,1,206.75,206.9,206.75,206.9,17
20120701|2012-03-01 06:00,1,206.9,207.2,206.9,207.2,26
20120701|2012-03-01 06:30,1,207.2,207.2,206.55,207,66
20120701|2012-03-01 07:00,1,207.1,207.2,206.4,206.8,41
20120701|2012-03-01 07:30,1,206.65,206.7,206.05,206.3,45
20120701|2012-03-01 08:00,1,205.9,206,204.75,204.75,129
20120701|2012-03-01 08:30,1,204.9,205.45,204.85,205.05,21
20120701|2012-03-01 09:00,1,205.1,206,205.1,205.75,33
20120701|2012-03-01 09:30,1,205.7,206.35,205.4,206.1,108
20120701|2012-03-01 10:00,1,206.3,206.35,205.05,205.05,27
20120701|2012-03-01 10:30,1,205.1,205.35,204.6,205.35,49
20120701|2012-03-01 11:00,1,205,205.35,205,205.35,31
20120701|2012-03-01 11:30,1,205.35,205.4,204.8,204.8,17
20120701|2012-03-01 12:00,1,204.8,207,204.8,206.8,64
20120701|2012-03-01 12:30,1,207,207,206.75,207,32
20120701|2012-03-02 02:30,2,207.6,207.6,207.4,207.4,12
20120701|2012-03-02 03:00,2,206.9,207,206.9,207,3
20120701|2012-03-02 04:00,2,206.5,206.5,206.45,206.45,5
20120701|2012-03-02 05:00,2,206.7,206.7,206.65,206.65,2
20120701|2012-03-02 05:30,2,206.8,206.8,206.25,206.25,10
20120701|2012-03-02 06:00,2,205.85,205.9,205.85,205.9,7
20120701|2012-03-02 06:30,2,206,206.3,205.4,205.4,18
20120701|2012-03-02 07:00,2,204.8,205.45,204.55,205.2,67
20120701|2012-03-02 07:30,2,205.45,205.55,204.75,205.45,49
20120701|2012-03-02 08:00,2,205.15,205.15,204.95,205,67
20120701|2012-03-02 08:30,2,205.1,205.15,203.5,204.15,181
20120701|2012-03-02 09:00,2,204.15,206,203.85,205.45,74
20120701|2012-03-02 09:30,2,205,205.1,204.5,205.05,33
20120701|2012-03-02 10:00,2,205.05,205.6,205.05,205.55,40
20120701|2012-03-02 10:30,2,205.5,205.6,204.75,204.75,30
20120701|2012-03-02 11:00,2,204.6,204.6,203.75,204.6,30
20120701|2012-03-02 11:30,2,204.25,204.5,204.1,204.25,9
20120701|2012-03-02 12:00,2,204.3,205,203.95,204.55,99
20120701|2012-03-02 12:30,2,204.55,204.6,203.85,204,31
20120701|2012-03-05 02:30,5,204.15,204.3,203.05,204.1,32
20120701|2012-03-05 03:00,5,203.5,203.5,203.45,203.5,5
20120701|2012-03-05 03:30,5,203.65,204,203.65,204,29
20120701|2012-03-05 04:00,5,203.95,204.1,203.95,204.1,16
20120701|2012-03-05 04:30,5,204.35,204.35,204,204,8
20120701|2012-03-05 05:00,5,203.5,203.5,203.5,203.5,3
20120701|2012-03-05 05:30,5,203.5,203.55,203.4,203.4,33
20120701|2012-03-05 06:00,5,203.4,203.45,203.4,203.4,17
20120701|2012-03-05 06:30,5,203.4,203.45,202.3,202.3,72
20120701|2012-03-05 07:00,5,202.25,202.25,201.8,202,76
20120701|2012-03-05 07:30,5,202,202.6,201.95,202.5,38
20120701|2012-03-05 08:00,5,202.35,203.45,202.3,203.2,22
20120701|2012-03-05 08:30,5,202.75,202.9,202.2,202.2,59
20120701|2012-03-05 09:00,5,202.45,202.8,202.1,202.35,65
20120701|2012-03-05 09:30,5,202.55,204,202.55,203.4,58
20120701|2012-03-05 10:00,5,203.4,205.05,203,204.35,58
20120701|2012-03-05 10:30,5,204.25,205,204.1,204.65,109
20120701|2012-03-05 11:00,5,204.45,204.6,204.05,204.05,5
20120701|2012-03-05 11:30,5,204.45,204.45,203.5,203.5,24
20120701|2012-03-05 12:00,5,203.5,204.45,203.5,204.2,22
20120701|2012-03-05 12:30,5,204.05,204.2,203.85,204.05,39
20120701|2012-03-06 02:30,6,203.85,203.85,203.45,203.5,6
20120701|2012-03-06 03:00,6,203,203,202.65,202.65,19
20120701|2012-03-06 03:30,6,202.5,204,202.5,204,7
20120701|2012-03-06 04:00,6,204,204,203.65,204,6
20120701|2012-03-06 04:30,6,203.7,203.75,203.7,203.75,5
20120701|2012-03-06 05:00,6,203.6,203.8,203.6,203.8,7
20120701|2012-03-06 05:30,6,203.8,203.8,203.4,203.4,6
20120701|2012-03-06 06:00,6,203.3,203.3,203.3,203.3,4
20120701|2012-03-06 06:30,6,202.65,203.4,202.5,203.4,36
20120701|2012-03-06 07:00,6,203,203.05,202.4,202.45,38
20120701|2012-03-06 07:30,6,202.6,202.8,202.15,202.25,86
20120701|2012-03-06 08:00,6,202.35,202.45,201.2,201.5,281
20120701|2012-03-06 08:30,6,201.35,202,201.25,201.4,52
20120701|2012-03-06 09:00,6,201.65,202,201.05,202,57
20120701|2012-03-06 09:30,6,201.95,201.95,201.2,201.2,69
20120701|2012-03-06 10:00,6,201.35,202.3,200.95,202.15,155
20120701|2012-03-06 10:30,6,201.7,201.75,201.15,201.2,50
20120701|2012-03-06 11:00,6,201.25,201.25,198.1,198.1,795
20120701|2012-03-06 11:30,6,198.4,199.3,198.1,198.75,125
20120701|2012-03-06 12:00,6,198.25,198.5,195.35,196.25,188
20120701|2012-03-06 12:30,6,196,196.45,195.5,195.5,81
20120701|2012-03-07 02:30,7,196.2,196.75,195.75,196.5,189
20120701|2012-03-07 03:00,7,196.75,197.05,196.75,196.9,14
20120701|2012-03-07 03:30,7,197,197,197,197,4
20120701|2012-03-07 04:00,7,196.75,197.05,196.75,197.05,11
20120701|2012-03-07 04:30,7,196.9,196.9,196.3,196.3,5
20120701|2012-03-07 05:00,7,196.3,196.3,196.3,196.3,5
20120701|2012-03-07 05:30,7,196.2,196.3,196.1,196.3,25
20120701|2012-03-07 06:00,7,196.15,196.15,195.9,195.9,93
20120701|2012-03-07 06:30,7,195.9,196.55,195.85,195.85,67
20120701|2012-03-07 07:00,7,195.9,195.9,194.85,195,133
20120701|2012-03-07 07:30,7,195.25,195.25,189.75,191.3,388
20120701|2012-03-07 08:00,7,191.45,192.9,190.55,190.55,255
20120701|2012-03-07 08:30,7,190.75,191.55,190,190.6,247
20120701|2012-03-07 09:00,7,190.35,191.05,190.15,190.15,80
20120701|2012-03-07 09:30,7,190,190.15,189.4,189.7,187
20120701|2012-03-07 10:00,7,189.65,189.7,189,189.05,123
20120701|2012-03-07 10:30,7,189.1,190.65,188.9,190.5,127
20120701|2012-03-07 11:00,7,190.3,190.5,189.2,190.15,55
20120701|2012-03-07 11:30,7,190,190.1,189.5,190.1,75
20120701|2012-03-07 12:00,7,190.4,191.4,190.1,191.05,99
20120701|2012-03-07 12:30,7,191,191.05,190.2,190.55,173
20120701|2012-03-08 02:30,8,190.2,192.2,190.2,192.2,84
20120701|2012-03-08 03:00,8,192.3,192.85,192.15,192.15,22
20120701|2012-03-08 03:30,8,192.25,192.5,192.25,192.5,5
20120701|2012-03-08 04:00,8,192.3,194.15,192.3,194.15,21
20120701|2012-03-08 04:30,8,194.3,194.55,193.85,193.9,38
20120701|2012-03-08 05:00,8,193.5,193.5,192.5,192.6,52
20120701|2012-03-08 05:30,8,192.45,193.05,191.9,193.05,27
20120701|2012-03-08 06:00,8,192.7,193.4,192.6,193.15,21
20120701|2012-03-08 06:30,8,192.5,192.6,192.35,192.4,34
20120701|2012-03-08 07:00,8,192.5,192.85,192,192.65,181
20120701|2012-03-08 07:30,8,192.65,192.65,191.85,191.9,43
20120701|2012-03-08 08:00,8,191.9,192,189.85,189.85,183
20120701|2012-03-08 08:30,8,189.95,190.45,188.7,189.4,188
20120701|2012-03-08 09:00,8,189.4,189.85,188.85,189.65,96
20120701|2012-03-08 09:30,8,189.3,189.85,189.2,189.45,34
20120701|2012-03-08 10:00,8,189.45,189.45,189,189.3,41
20120701|2012-03-08 10:30,8,189.25,189.25,187.85,188.75,318
20120701|2012-03-08 11:00,8,189,192.25,188.85,190.65,128
20120701|2012-03-08 11:30,8,190.95,191,189.75,190.5,47
20120701|2012-03-08 12:00,8,190.6,192.2,190.45,192.1,23
20120701|2012-03-08 12:30,8,192.1,192.1,191.35,191.5,11
20120701|2012-03-09 02:30,9,192,192.1,191.55,191.65,16
20120701|2012-03-09 03:00,9,191.4,191.5,191.25,191.25,5
20120701|2012-03-09 03:30,9,191.5,191.6,191.5,191.5,17
20120701|2012-03-09 04:00,9,191.5,191.5,191.25,191.25,8
20120701|2012-03-09 04:30,9,191.45,191.45,191.2,191.2,7
20120701|2012-03-09 05:00,9,191.1,191.1,190.9,190.9,2
20120701|2012-03-09 05:30,9,191,191,190.5,190.5,12
20120701|2012-03-09 06:00,9,190.5,190.5,190,190.35,38
20120701|2012-03-09 06:30,9,190.8,191.15,190.75,190.75,11
20120701|2012-03-09 07:00,9,190.1,191.25,190.1,190.6,43
20120701|2012-03-09 07:30,9,190.9,190.9,189.25,189.7,62
20120701|2012-03-09 08:00,9,189,189.65,188.4,189.4,54
20120701|2012-03-09 08:30,9,189.55,190.5,189.55,189.7,16
20120701|2012-03-09 09:00,9,190.1,190.7,189.2,190.7,24
20120701|2012-03-09 09:30,9,190.4,191.8,190.4,190.55,82
20120701|2012-03-09 10:00,9,190.65,190.9,189.7,190.65,40
20120701|2012-03-09 10:30,9,190.7,190.75,190.15,190.3,19
20120701|2012-03-09 11:00,9,190.35,190.4,189.8,190,34
20120701|2012-03-09 11:30,9,189.9,190,188.7,188.9,72
20120701|2012-03-09 12:00,9,188.95,189.25,188.7,188.8,37
20120701|2012-03-09 12:30,9,188.9,188.9,188.3,188.3,53
20120701|2012-03-12 03:30,12,188.2,188.2,185.25,185.9,240
20120701|2012-03-12 04:00,12,186.1,186.1,185.85,185.95,37
20120701|2012-03-12 04:30,12,186,186.25,186,186.25,11
20120701|2012-03-12 05:00,12,186.15,186.5,186.15,186.5,9
20120701|2012-03-12 05:30,12,185.95,186,185.75,186,43
20120701|2012-03-12 06:00,12,186.45,186.65,186.1,186.5,25
20120701|2012-03-12 06:30,12,186.35,186.35,185.25,185.75,15
20120701|2012-03-12 07:00,12,185.1,185.45,184.8,184.85,56
20120701|2012-03-12 07:30,12,185.05,186,184.9,185.25,67
20120701|2012-03-12 08:00,12,185.2,185.5,184.9,185.5,89
20120701|2012-03-12 08:30,12,185.5,185.5,184.85,185.1,206
20120701|2012-03-12 09:00,12,184.75,185.1,183.85,185,220
20120701|2012-03-12 09:30,12,184.8,185.1,184.05,184.45,94
20120701|2012-03-12 10:00,12,184.55,185,184.15,185,62
20120701|2012-03-12 10:30,12,184.95,185.1,184.2,184.75,140
20120701|2012-03-12 11:00,12,184.7,186,184.7,185.9,85
20120701|2012-03-12 11:30,12,185.7,186.95,185.7,186.55,155
20120701|2012-03-12 12:00,12,186.55,187.55,186.3,187.5,77
20120701|2012-03-12 12:30,12,186.9,187.5,186.65,187.2,42
20120701|2012-03-13 03:30,13,186.65,188,186.65,188,30
20120701|2012-03-13 04:00,13,188.25,188.5,187.7,187.75,29
20120701|2012-03-13 04:30,13,187.3,187.6,187.2,187.55,14
20120701|2012-03-13 05:00,13,187.5,187.55,187.25,187.55,4
20120701|2012-03-13 05:30,13,187.75,188,187.75,188,11
20120701|2012-03-13 06:00,13,188,188,187.65,187.65,10
20120701|2012-03-13 06:30,13,187.7,188,187.25,187.25,24
20120701|2012-03-13 07:00,13,186.8,187.1,186.35,187,46
20120701|2012-03-13 07:30,13,186.9,186.9,185.95,186.45,75
20120701|2012-03-13 08:00,13,186.8,186.8,186.3,186.55,78
20120701|2012-03-13 08:30,13,186.7,186.9,186.45,186.8,78
20120701|2012-03-13 09:00,13,186.7,188.75,186.5,188.5,118
20120701|2012-03-13 09:30,13,188.4,188.4,186.95,187.8,92
20120701|2012-03-13 10:00,13,187.85,188,187.2,187.2,139
20120701|2012-03-13 10:30,13,187.45,187.85,187.3,187.3,42
20120701|2012-03-13 11:00,13,187.1,188.65,187,188,96
20120701|2012-03-13 11:30,13,188.25,188.25,187.75,188.2,63
20120701|2012-03-13 12:00,13,188.25,189.25,187.9,188.8,101
20120701|2012-03-13 12:30,13,188.75,188.75,187.55,187.55,51
20120701|2012-03-14 03:30,14,188.65,188.65,187.65,187.7,19
20120701|2012-03-14 04:00,14,187.55,187.95,187.05,187.05,16
20120701|2012-03-14 04:30,14,187.05,187.6,187.05,187.55,14
20120701|2012-03-14 05:00,14,187.75,188.05,187.65,188,22
20120701|2012-03-14 05:30,14,187.75,187.75,187.5,187.6,12
20120701|2012-03-14 06:00,14,187.3,187.6,187.05,187.5,33
20120701|2012-03-14 06:30,14,187.6,187.6,187.45,187.45,4
20120701|2012-03-14 07:00,14,187.1,187.6,187.1,187.6,16
20120701|2012-03-14 07:30,14,188.1,188.5,187.6,188.2,68
20120701|2012-03-14 08:00,14,188.25,188.8,187.4,188.8,74
20120701|2012-03-14 08:30,14,188.55,188.65,187.9,187.9,25
20120701|2012-03-14 09:00,14,187.6,187.7,186.7,187.5,38
20120701|2012-03-14 09:30,14,187.5,187.55,187,187.2,114
20120701|2012-03-14 10:00,14,187.3,187.4,185.35,185.5,212
20120701|2012-03-14 10:30,14,185.5,186.05,185.35,185.35,75
20120701|2012-03-14 11:00,14,185.35,185.75,185.35,185.4,31
20120701|2012-03-14 11:30,14,185.4,186.65,185.35,186.25,79
20120701|2012-03-14 12:00,14,186.75,187.2,186.1,186.2,49
20120701|2012-03-14 12:30,14,186,186,185.55,185.6,42
20120701|2012-03-15 03:30,15,185.2,186,185.2,186,32
20120701|2012-03-15 04:00,15,185.5,186,185.5,186,17
20120701|2012-03-15 04:30,15,186.3,186.3,186,186,13
20120701|2012-03-15 05:00,15,186,186,186,186,11
20120701|2012-03-15 05:30,15,185.9,186.6,185.9,186.5,30
20120701|2012-03-15 06:00,15,186.5,186.75,186.5,186.75,5
20120701|2012-03-15 06:30,15,186.6,186.9,186.6,186.9,23
20120701|2012-03-15 07:00,15,187,187.2,186.75,186.9,15
20120701|2012-03-15 07:30,15,186.75,187.55,186.55,186.55,60
20120701|2012-03-15 08:00,15,187.2,188.35,187.2,187.8,125
20120701|2012-03-15 08:30,15,187.65,187.9,187,187.9,60
20120701|2012-03-15 09:00,15,187.95,187.95,186.35,186.5,63
20120701|2012-03-15 09:30,15,186.55,187.5,186,187.5,64
20120701|2012-03-15 10:00,15,187.25,187.9,186.8,186.8,50
20120701|2012-03-15 10:30,15,186.75,187.05,186.3,186.3,13
20120701|2012-03-15 11:00,15,186.45,187.85,186.45,187.45,81
20120701|2012-03-15 11:30,15,187.35,187.45,186.9,187,20
20120701|2012-03-15 12:00,15,186.85,188,186.85,187.9,68
20120701|2012-03-15 12:30,15,188,188.3,187.65,188.3,54
20120701|2012-03-16 03:30,16,188.2,188.2,187.1,187.1,11
20120701|2012-03-16 04:00,16,187.2,187.7,187.2,187.7,4
20120701|2012-03-16 04:30,16,187.5,187.5,187.5,187.5,14
20120701|2012-03-16 05:00,16,187.5,187.8,187.5,187.8,72
20120701|2012-03-16 05:30,16,187.8,188.3,187.8,188.15,74
20120701|2012-03-16 06:00,16,188.15,188.2,188.15,188.15,60
20120701|2012-03-16 06:30,16,188.2,188.2,187.65,188,61
20120701|2012-03-16 07:00,16,188,189.15,187.25,187.4,255
20120701|2012-03-16 07:30,16,187.65,187.7,186.45,187,44
20120701|2012-03-16 08:00,16,186.3,186.7,185.85,186.5,47
20120701|2012-03-16 08:30,16,186.55,186.85,186.05,186.05,72
20120701|2012-03-16 09:00,16,186.2,186.7,186.05,186.15,62
20120701|2012-03-16 09:30,16,186.15,186.5,185.35,185.45,121
20120701|2012-03-16 10:00,16,185.6,185.95,185.3,185.65,59
20120701|2012-03-16 10:30,16,185.6,185.75,184.45,185.35,307
20120701|2012-03-16 11:00,16,185.4,185.5,185.2,185.5,44
20120701|2012-03-16 11:30,16,185.3,185.4,185.15,185.3,36
20120701|2012-03-16 12:00,16,185.3,185.4,185.1,185.1,93
20120701|2012-03-16 12:30,16,185.35,186,185.3,186,56
20120701|2012-03-19 03:30,19,184.9,186.25,184.9,185.45,79
20120701|2012-03-19 04:00,19,185.45,185.7,185.25,185.6,41
20120701|2012-03-19 04:30,19,185.45,185.6,185.4,185.6,12
20120701|2012-03-19 05:00,19,185.75,186.1,185.75,186.1,15
20120701|2012-03-19 05:30,19,186.1,186.1,186,186.1,12
20120701|2012-03-19 06:00,19,185.95,186.5,185.9,186.5,8
20120701|2012-03-19 07:00,19,186.3,186.4,186.05,186.05,22
20120701|2012-03-19 07:30,19,185.9,186.3,185.35,185.35,95
20120701|2012-03-19 08:00,19,185.35,186.45,185.3,186,102
20120701|2012-03-19 08:30,19,185.95,186.25,185.7,185.7,55
20120701|2012-03-19 09:00,19,185.85,187.45,185.85,187,126
20120701|2012-03-19 09:30,19,187.05,188,187,187.5,128
20120701|2012-03-19 10:00,19,187.65,187.65,186.6,187.4,68
20120701|2012-03-19 10:30,19,187.5,187.55,186.3,186.4,59
20120701|2012-03-19 11:00,19,186.3,186.3,186,186.25,138
20120701|2012-03-19 11:30,19,186.2,186.4,186.2,186.4,16
20120701|2012-03-19 12:00,19,186.05,186.5,186,186,23
20120701|2012-03-19 12:30,19,186.1,186.35,186,186.15,48
20120701|2012-03-20 03:30,20,185.7,185.75,185.4,185.75,16
20120701|2012-03-20 04:00,20,185.75,185.9,185.65,185.65,10
20120701|2012-03-20 04:30,20,185.55,185.55,185.5,185.5,5
20120701|2012-03-20 05:00,20,185.5,185.5,185.5,185.5,2
20120701|2012-03-20 05:30,20,185.75,185.8,185.7,185.8,6
20120701|2012-03-20 07:00,20,185.2,185.85,185.15,185.75,100
20120701|2012-03-20 07:30,20,185.85,186.55,185.55,186.05,51
20120701|2012-03-20 08:00,20,185.85,188.25,185.85,187.75,205
20120701|2012-03-20 08:30,20,187.8,187.8,186.5,186.55,56
20120701|2012-03-20 09:00,20,186.55,187.25,186,187.2,47
20120701|2012-03-20 09:30,20,186.65,186.65,186.1,186.3,109
20120701|2012-03-20 10:00,20,186.35,186.6,186.1,186.25,54
20120701|2012-03-20 10:30,20,186.25,186.6,185.75,186.5,99
20120701|2012-03-20 11:00,20,186.5,187,186.45,186.75,44
20120701|2012-03-20 11:30,20,186.75,187,186.55,186.7,38
20120701|2012-03-20 12:00,20,186.65,186.8,186.15,186.2,96
20120701|2012-03-20 12:30,20,186.2,186.25,185.7,185.7,70
20120701|2012-03-21 03:30,21,185.7,186.8,185.7,186.7,12
20120701|2012-03-21 04:00,21,186.6,187.05,186.6,187,23
20120701|2012-03-21 04:30,21,187,187.2,186.9,186.9,19
20120701|2012-03-21 05:00,21,186.6,186.95,186.6,186.95,21
20120701|2012-03-21 05:30,21,186.9,186.9,186.4,186.4,6
20120701|2012-03-21 06:00,21,186.75,186.75,186.75,186.75,2
20120701|2012-03-21 06:30,21,186.6,186.6,186.45,186.45,6
20120701|2012-03-21 07:00,21,186.25,186.4,185.25,185.45,67
20120701|2012-03-21 07:30,21,185.35,186.55,185.35,186.5,76
20120701|2012-03-21 08:00,21,186.6,187.3,186.05,187.25,85
20120701|2012-03-21 08:30,21,187.5,191.05,187.25,190.15,563
20120701|2012-03-21 09:00,21,190.15,190.15,189.2,189.9,113
20120701|2012-03-21 09:30,21,189.9,190.05,188.6,188.65,247
20120701|2012-03-21 10:00,21,188.7,188.9,187.95,188.85,116
20120701|2012-03-21 10:30,21,188.75,188.75,187.5,187.5,119
20120701|2012-03-21 11:00,21,187.5,188.45,187.25,188,114
20120701|2012-03-21 11:30,21,187.7,187.85,187.55,187.65,24
20120701|2012-03-21 12:00,21,187.65,187.65,186.5,187.4,81
20120701|2012-03-21 12:30,21,187.05,187.15,186.65,186.85,45
20120701|2012-03-22 03:30,22,186.55,186.85,186.5,186.5,16
20120701|2012-03-22 04:00,22,186.5,186.6,186.5,186.5,7
20120701|2012-03-22 04:30,22,186.2,186.2,185.8,186,14
20120701|2012-03-22 05:00,22,186.1,186.1,185.9,185.9,12
20120701|2012-03-22 05:30,22,186.05,186.65,186,186.65,6
20120701|2012-03-22 06:00,22,187.1,187.1,186.6,187,18
20120701|2012-03-22 06:30,22,187,187.8,187,187,32
20120701|2012-03-22 07:00,22,186.95,187.1,186.75,186.85,25
20120701|2012-03-22 07:30,22,187.1,187.8,187.05,187.5,88
20120701|2012-03-22 08:00,22,187.5,187.5,185.9,186.3,113
20120701|2012-03-22 08:30,22,186.3,186.7,183.95,184.25,221
20120701|2012-03-22 09:00,22,184.2,185.25,183.35,185,113
20120701|2012-03-22 09:30,22,184.3,184.7,184.05,184.25,80
20120701|2012-03-22 10:00,22,184.25,184.5,183,183.2,254
20120701|2012-03-22 10:30,22,183.45,183.8,182.6,182.95,198
20120701|2012-03-22 11:00,22,183,183.45,182.9,183.1,33
20120701|2012-03-22 11:30,22,183.15,183.15,181.25,182.05,466
20120701|2012-03-22 12:00,22,182,182.05,178.5,180.15,664
20120701|2012-03-22 12:30,22,179.6,179.75,177.3,178,401
20120701|2012-03-23 03:30,23,179.2,180.3,178.6,180.05,119
20120701|2012-03-23 04:00,23,180.1,180.75,180.05,180.45,42
20120701|2012-03-23 04:30,23,180.45,181,180.4,181,5
20120701|2012-03-23 05:00,23,181.1,181.25,180.7,181,88
20120701|2012-03-23 05:30,23,181,181.15,181,181,90
20120701|2012-03-23 06:00,23,181.5,181.5,181,181.3,31
20120701|2012-03-23 06:30,23,181.4,181.55,181.2,181.2,56
20120701|2012-03-23 07:00,23,181.1,181.6,181.1,181.45,46
20120701|2012-03-23 07:30,23,181.5,182,181.35,181.45,140
20120701|2012-03-23 08:00,23,181.25,181.8,180.9,181.25,162
20120701|2012-03-23 08:30,23,181,181,180,180.1,103
20120701|2012-03-23 09:00,23,180.1,180.3,178.1,178.95,230
20120701|2012-03-23 09:30,23,178.9,179.65,178.9,179.4,142
20120701|2012-03-23 10:00,23,179.45,180.2,179.25,180.05,146
20120701|2012-03-23 10:30,23,180.15,180.4,180.05,180.2,96
20120701|2012-03-23 11:00,23,180.2,180.25,180.05,180.1,73
20120701|2012-03-23 11:30,23,180.1,180.8,180.05,180.15,139
20120701|2012-03-23 12:00,23,180.35,181.8,180.1,181.65,105
20120701|2012-03-23 12:30,23,181.2,181.45,180.7,180.7,180
20120701|2012-03-26 02:30,26,181,181.1,180.9,181.1,38
20120701|2012-03-26 03:00,26,181.2,181.4,180.9,181.2,17
20120701|2012-03-26 03:30,26,181.25,181.35,181.2,181.3,6
20120701|2012-03-26 04:00,26,181.75,182.5,181.75,182.5,16
20120701|2012-03-26 04:30,26,182.45,182.5,182.3,182.4,16
20120701|2012-03-26 05:00,26,182.3,182.3,182.2,182.2,5
20120701|2012-03-26 05:30,26,182.35,182.4,182.2,182.35,9
20120701|2012-03-26 06:00,26,182.3,182.3,181.75,181.75,13
20120701|2012-03-26 06:30,26,181.95,182.35,181.95,181.95,21
20120701|2012-03-26 07:00,26,182.1,182.1,181.25,182,83
20120701|2012-03-26 07:30,26,182.1,182.4,181.5,181.5,84
20120701|2012-03-26 08:00,26,181.6,183,181.3,182.75,125
20120701|2012-03-26 08:30,26,182.55,183.05,182.3,182.75,105
20120701|2012-03-26 09:00,26,182.7,182.95,181.9,182.3,58
20120701|2012-03-26 09:30,26,182.55,182.55,181.8,182.3,51
20120701|2012-03-26 10:00,26,182.2,182.4,181.35,182.3,79
20120701|2012-03-26 10:30,26,182.3,182.5,181.9,182,107
20120701|2012-03-26 11:00,26,182.05,182.4,182,182,67
20120701|2012-03-26 11:30,26,181.5,181.65,181.25,181.5,47
20120701|2012-03-26 12:00,26,181.4,181.65,180.5,181.35,115
20120701|2012-03-26 12:30,26,181.25,182.3,181.2,181.35,122
20120701|2012-03-27 02:30,27,181.05,182,181.05,182,43
20120701|2012-03-27 03:00,27,182.1,182.4,182.1,182.25,23
20120701|2012-03-27 03:30,27,182.4,182.5,182.35,182.4,9
20120701|2012-03-27 04:00,27,182.35,183.1,182.35,183,41
20120701|2012-03-27 04:30,27,182.9,183,182.85,182.95,5
20120701|2012-03-27 05:00,27,182.9,183,182.9,183,5
20120701|2012-03-27 05:30,27,182.9,182.95,182.9,182.95,3
20120701|2012-03-27 06:00,27,183.4,183.4,183.3,183.3,3
20120701|2012-03-27 06:30,27,183.2,183.2,182.15,182.2,35
20120701|2012-03-27 07:00,27,182.3,182.95,181.65,182.8,79
20120701|2012-03-27 07:30,27,182.75,184.35,182.75,184,264
20120701|2012-03-27 08:00,27,183.85,185,183.55,184.4,149
20120701|2012-03-27 08:30,27,184.5,185.35,184.05,184.8,163
20120701|2012-03-27 09:00,27,184.7,184.7,183.5,184.6,86
20120701|2012-03-27 09:30,27,184.6,186.35,184.15,186.35,385
20120701|2012-03-27 10:00,27,186.3,189.25,186.3,188.7,745
20120701|2012-03-27 10:30,27,188.7,190,188.7,189,484
20120701|2012-03-27 11:00,27,188.85,189.5,188.35,189.1,104
20120701|2012-03-27 11:30,27,189.5,189.5,189.2,189.2,25
20120701|2012-03-27 12:00,27,189.3,190.05,188.95,189.55,137
20120701|2012-03-27 12:30,27,189.5,189.6,188.8,189.35,74
20120701|2012-03-28 02:30,28,188.95,189.5,188.15,188.15,131
20120701|2012-03-28 03:00,28,188.5,188.6,188.2,188.25,16
20120701|2012-03-28 03:30,28,188,188.3,188,188.2,32
20120701|2012-03-28 04:00,28,187.8,188.5,187.8,188.3,26
20120701|2012-03-28 04:30,28,188.45,188.7,188.45,188.45,17
20120701|2012-03-28 05:00,28,188.95,190,188.95,190,24
20120701|2012-03-28 05:30,28,189.95,190.25,189.75,189.75,16
20120701|2012-03-28 06:00,28,189.7,189.7,189.7,189.7,1
20120701|2012-03-28 06:30,28,189.55,189.55,188.9,188.9,40
20120701|2012-03-28 07:00,28,188.95,189.7,188.7,188.7,76
20120701|2012-03-28 07:30,28,188.75,189,187.6,187.75,128
20120701|2012-03-28 08:00,28,187.8,187.8,186.5,187.15,212
20120701|2012-03-28 08:30,28,186.85,187.9,186.85,187.25,42
20120701|2012-03-28 09:00,28,187.2,187.9,187.1,187.9,40
20120701|2012-03-28 09:30,28,187.85,189.4,187.55,189.4,152
20120701|2012-03-28 10:00,28,189.25,189.9,188.8,189.2,95
20120701|2012-03-28 10:30,28,189.05,189.1,187.7,188.25,97
20120701|2012-03-28 11:00,28,188.05,188.3,187.75,187.9,33
20120701|2012-03-28 11:30,28,187.8,188,187.2,187.8,27
20120701|2012-03-28 12:00,28,187.25,187.25,184.3,184.55,349
20120701|2012-03-28 12:30,28,184.3,184.7,184,184.35,163
20120701|2012-03-29 02:30,29,183.9,185.9,183.9,185.6,57
20120701|2012-03-29 03:00,29,185.6,185.7,185.5,185.5,5
20120701|2012-03-29 03:30,29,185.6,185.6,184.85,185,18
20120701|2012-03-29 04:00,29,185.1,185.15,185,185,18
20120701|2012-03-29 04:30,29,185,185.15,185,185.15,4
20120701|2012-03-29 05:00,29,184.9,184.9,184.3,184.35,7
20120701|2012-03-29 05:30,29,184.3,184.3,184.1,184.1,3
20120701|2012-03-29 06:00,29,184.2,184.2,183.7,183.7,23
20120701|2012-03-29 06:30,29,183.9,184.15,183.7,183.85,32
20120701|2012-03-29 07:00,29,183.75,183.8,181.2,181.6,309
20120701|2012-03-29 07:30,29,181.45,182.9,181.35,182.25,110
20120701|2012-03-29 08:00,29,182.3,182.3,181.4,182.15,69
20120701|2012-03-29 08:30,29,182,183.15,181.95,182.95,97
20120701|2012-03-29 09:00,29,182.65,182.65,181.5,181.5,51
20120701|2012-03-29 09:30,29,181.4,181.6,179.7,181.15,285
20120701|2012-03-29 10:00,29,180.75,181.3,180.7,180.95,81
20120701|2012-03-29 10:30,29,180.95,181.15,180.3,180.85,81
20120701|2012-03-29 11:00,29,180.6,181,179.8,179.8,80
20120701|2012-03-29 11:30,29,179.8,180.35,179.15,179.65,97
20120701|2012-03-29 12:00,29,179.45,180.25,179.05,179.1,109
20120701|2012-03-29 12:30,29,178.95,179.6,178.6,179.3,77
20120701|2012-03-30 02:30,30,179.2,180.7,179.2,180.7,42
20120701|2012-03-30 03:00,30,180.45,180.7,180,180,7
20120701|2012-03-30 03:30,30,180.4,180.4,180.3,180.4,8
20120701|2012-03-30 04:00,30,180.6,180.6,179.75,179.8,42
20120701|2012-03-30 04:30,30,180.6,180.6,180.35,180.4,14
20120701|2012-03-30 05:00,30,180.55,181.5,180.45,181.05,45
20120701|2012-03-30 05:30,30,181.45,183,181.45,182.45,120
20120701|2012-03-30 06:00,30,182.4,182.8,181.95,182.7,21
20120701|2012-03-30 06:30,30,182.85,182.9,181.85,182.05,27
20120701|2012-03-30 07:00,30,181.95,182.25,181.2,181.4,125
20120701|2012-03-30 07:30,30,181.55,184,181.5,183.5,195
20120701|2012-03-30 08:00,30,183.45,185.05,183.4,184.2,124
20120701|2012-03-30 08:30,30,184.3,185.45,184.3,184.8,102
20120701|2012-03-30 09:00,30,184.85,186,184.6,184.6,107
20120701|2012-03-30 09:30,30,185.1,186.15,185,185.7,152
20120701|2012-03-30 10:00,30,185.85,185.9,185.35,185.5,95
20120701|2012-03-30 10:30,30,185.6,186.5,185.5,185.95,119
20120701|2012-03-30 11:00,30,185.8,185.95,185.4,185.5,85
20120701|2012-03-30 11:30,30,185.4,186.2,185.35,185.95,52
20120701|2012-03-30 12:00,30,185.75,185.95,184.2,184.8,186
20120701|2012-03-30 12:30,30,185.05,185.4,184.5,184.75,123
20120701|2012-04-02 02:30,2,184.5,185,184.5,184.75,27
20120701|2012-04-02 03:00,2,184.65,184.75,184,184,17
20120701|2012-04-02 03:30,2,184,184,183.2,183.2,43
20120701|2012-04-02 04:00,2,183.4,183.4,183.25,183.25,3
20120701|2012-04-02 04:30,2,183.1,183.1,183.1,183.1,1
20120701|2012-04-02 05:00,2,183.5,184,183.5,183.7,39
20120701|2012-04-02 05:30,2,184.05,184.35,183.8,184.1,27
20120701|2012-04-02 06:00,2,183.3,183.75,183.3,183.75,27
20120701|2012-04-02 06:30,2,183.75,184.65,182.9,184.65,149
20120701|2012-04-02 07:00,2,184.65,185.4,184.55,185.2,116
20120701|2012-04-02 07:30,2,185.15,186.3,184.5,185.85,180
20120701|2012-04-02 08:00,2,185.95,186.25,185.35,186.15,87
20120701|2012-04-02 08:30,2,185.7,187.75,185.5,187.5,423
20120701|2012-04-02 09:00,2,187.5,188.2,187.1,187.95,268
20120701|2012-04-02 09:30,2,187.95,189.35,187.7,189,363
20120701|2012-04-02 10:00,2,188.85,189.2,188.15,188.35,115
20120701|2012-04-02 10:30,2,188.4,188.45,187.8,188.05,88
20120701|2012-04-02 11:00,2,188.1,188.95,187.95,188.4,89
20120701|2012-04-02 11:30,2,188.35,188.65,188.3,188.3,34
20120701|2012-04-02 12:00,2,188.35,189,188.3,189,57
20120701|2012-04-02 12:30,2,188.85,189,188.25,188.25,57
20120701|2012-04-03 02:30,3,188.4,188.4,187.4,187.4,57
20120701|2012-04-03 03:00,3,187.5,187.5,187.35,187.5,13
20120701|2012-04-03 03:30,3,187.4,187.75,187.4,187.55,12
20120701|2012-04-03 04:30,3,187.5,187.7,187.45,187.7,16
20120701|2012-04-03 05:00,3,188,188,187.45,187.45,14
20120701|2012-04-03 05:30,3,187.45,187.45,186.85,187.05,41
20120701|2012-04-03 06:00,3,187.15,187.65,187,187.4,25
20120701|2012-04-03 06:30,3,187.6,187.6,187.15,187.15,39
20120701|2012-04-03 07:00,3,187.15,188.4,187.15,188.4,59
20120701|2012-04-03 07:30,3,188.05,188.6,186,186.85,213
20120701|2012-04-03 08:00,3,186.95,187.75,186.7,187.75,77
20120701|2012-04-03 08:30,3,187.75,188.05,187.2,187.2,52
20120701|2012-04-03 09:00,3,187.15,187.95,187,187,41
20120701|2012-04-03 09:30,3,187.1,187.2,185.6,186.15,81
20120701|2012-04-03 10:00,3,186.45,186.9,185,186.35,155
20120701|2012-04-03 10:30,3,186.35,187.35,186.35,187.25,56
20120701|2012-04-03 11:00,3,187.4,187.5,186.7,187.45,44
20120701|2012-04-03 11:30,3,187.25,187.35,186.9,187.35,15
20120701|2012-04-03 12:00,3,187.35,188.5,187.2,187.9,128
20120701|2012-04-03 12:30,3,187.9,188.25,187.8,188,71
20120701|2012-04-04 02:30,4,186.75,186.75,185.4,185.4,56
20120701|2012-04-04 03:00,4,185.55,185.55,183.2,184.25,112
20120701|2012-04-04 03:30,4,184.2,184.25,183.6,184.25,30
20120701|2012-04-04 04:00,4,183.75,183.9,183.4,183.4,24
20120701|2012-04-04 04:30,4,183.4,184.25,183.3,183.9,45
20120701|2012-04-04 05:00,4,183.9,183.9,183.75,183.9,24
20120701|2012-04-04 05:30,4,183.9,183.9,183.65,183.8,4
20120701|2012-04-04 06:00,4,183.7,183.95,183.6,183.75,31
20120701|2012-04-04 06:30,4,183.6,183.65,181.8,181.8,170
20120701|2012-04-04 07:00,4,181.8,183.2,181.6,183.1,201
20120701|2012-04-04 07:30,4,182.75,183,182.25,182.95,152
20120701|2012-04-04 08:00,4,182.7,182.9,182.35,182.35,77
20120701|2012-04-04 08:30,4,182.6,185.35,182.6,184.85,188
20120701|2012-04-04 09:00,4,184.7,185.5,184.4,184.5,131
20120701|2012-04-04 09:30,4,184.3,184.3,183,184.25,99
20120701|2012-04-04 10:00,4,184.6,193,184.6,191.7,1106
20120701|2012-04-04 10:30,4,191.6,191.75,189.5,190.15,218
20120701|2012-04-04 11:00,4,190.25,191,189.9,190.4,127
20120701|2012-04-04 11:30,4,190.5,191.15,190.45,190.5,96
20120701|2012-04-04 12:00,4,190.55,190.95,186.5,186.5,320
20120701|2012-04-04 12:30,4,186.7,187.35,185.5,185.8,186
20120701|2012-04-05 02:30,5,186.65,187.2,186.55,186.7,41
20120701|2012-04-05 03:00,5,187.4,187.6,186.5,186.5,73
20120701|2012-04-05 03:30,5,186.35,186.5,186.15,186.3,9
20120701|2012-04-05 04:00,5,186.4,186.4,186.15,186.25,3
20120701|2012-04-05 04:30,5,186.25,186.25,186.05,186.25,16
20120701|2012-04-05 05:00,5,186.25,186.25,186.1,186.1,16
20120701|2012-04-05 05:30,5,186.1,186.1,186,186,17
20120701|2012-04-05 06:00,5,185.75,186,185.7,185.75,25
20120701|2012-04-05 06:30,5,185.8,185.95,185.6,185.75,127
20120701|2012-04-05 07:00,5,185.8,186.2,185.75,185.85,113
20120701|2012-04-05 07:30,5,185.9,185.9,183.45,184.8,319
20120701|2012-04-05 08:00,5,184.7,184.8,184.1,184.8,111
20120701|2012-04-05 08:30,5,184.75,186.9,184.75,185.75,162
20120701|2012-04-05 09:00,5,185.65,186.45,184.95,186.45,141
20120701|2012-04-05 09:30,5,185.9,185.95,185.35,185.4,79
20120701|2012-04-05 10:00,5,185.1,186,185,185.7,44
20120701|2012-04-05 10:30,5,185.45,185.95,185.3,185.75,48
20120701|2012-04-05 11:00,5,185.3,186,185.05,185.2,100
20120701|2012-04-05 11:30,5,185.2,185.35,184,184,148
20120701|2012-04-05 12:00,5,184.1,185.75,184.1,185.6,68
20120701|2012-04-05 12:30,5,185.6,186.15,185.2,185.6,78
20120701|2012-04-09 06:30,9,185.75,185.95,184.1,185,71
20120701|2012-04-09 07:00,9,185.15,185.7,184.95,185.7,152
20120701|2012-04-09 07:30,9,185.7,185.9,185.25,185.45,141
20120701|2012-04-09 08:00,9,185.5,185.5,183,183,206
20120701|2012-04-09 08:30,9,182.95,183.15,181.85,181.85,265
20120701|2012-04-09 09:00,9,181.8,182.4,180.25,181.65,358
20120701|2012-04-09 09:30,9,181.25,182.8,180.75,182.75,77
20120701|2012-04-09 10:00,9,182.95,182.95,181.1,181.5,92
20120701|2012-04-09 10:30,9,181.85,182,181.2,182,43
20120701|2012-04-09 11:00,9,181.65,182.5,181.3,181.75,40
20120701|2012-04-09 11:30,9,181.5,181.55,180.65,181,61
20120701|2012-04-09 12:00,9,181,181.1,180.1,180.75,264
20120701|2012-04-09 12:30,9,180.6,180.95,180.15,180.25,103
20120701|2012-04-10 02:30,10,181,182.2,181,182,52
20120701|2012-04-10 03:00,10,182.2,182.4,182.1,182.4,31
20120701|2012-04-10 03:30,10,182.3,182.3,182.2,182.2,9
20120701|2012-04-10 04:00,10,182.4,182.8,182.2,182.8,16
20120701|2012-04-10 04:30,10,182.85,183.15,182.6,182.7,55
20120701|2012-04-10 05:00,10,182.65,182.65,182.2,182.25,17
20120701|2012-04-10 05:30,10,182.45,182.7,182.45,182.65,21
20120701|2012-04-10 06:00,10,182.6,182.6,182.45,182.45,21
20120701|2012-04-10 06:30,10,182.2,182.3,180.55,180.55,187
20120701|2012-04-10 07:00,10,180.9,182,180.35,180.95,99
20120701|2012-04-10 07:30,10,180.9,184.7,180.6,184.15,502
20120701|2012-04-10 08:00,10,184.15,184.6,182.2,183.5,229
20120701|2012-04-10 08:30,10,183.5,183.8,183.1,183.7,183
20120701|2012-04-10 09:00,10,183.55,184,182.8,183.15,200
20120701|2012-04-10 09:30,10,183.1,184.05,182.95,183.45,178
20120701|2012-04-10 10:00,10,183.2,183.35,181.55,181.85,158
20120701|2012-04-10 10:30,10,181.9,182.05,180.75,181.2,296
20120701|2012-04-10 11:00,10,181.2,181.25,180.8,181.1,98
20120701|2012-04-10 11:30,10,181.15,181.65,181.15,181.5,56
20120701|2012-04-10 12:00,10,181.25,181.35,180.05,180.7,272
20120701|2012-04-10 12:30,10,180.75,180.75,180.05,180.1,84
20120701|2012-04-11 02:30,11,180.9,181.1,180.15,180.85,30
20120701|2012-04-11 03:00,11,180.7,181.45,180.55,181.45,18
20120701|2012-04-11 03:30,11,181.45,181.8,181.45,181.65,34
20120701|2012-04-11 04:00,11,181.55,181.9,181.15,181.9,22
20120701|2012-04-11 04:30,11,181.9,182,181.6,181.65,14
20120701|2012-04-11 05:00,11,181.85,182,181.8,181.9,23
20120701|2012-04-11 05:30,11,181.95,182.45,181.8,182.45,40
20120701|2012-04-11 06:00,11,182.3,182.45,182.25,182.25,84
20120701|2012-04-11 06:30,11,182.4,182.8,182.3,182.8,158
20120701|2012-04-11 07:00,11,182.7,182.9,182.25,182.75,160
20120701|2012-04-11 07:30,11,182.8,182.95,182.3,182.45,685
20120701|2012-04-11 08:00,11,182.5,183.85,182.35,183.6,246
20120701|2012-04-11 08:30,11,183.65,183.7,182.4,182.4,189
20120701|2012-04-11 09:00,11,182.4,185,182.35,184.55,542
20120701|2012-04-11 09:30,11,184.7,184.85,182.6,182.6,201
20120701|2012-04-11 10:00,11,182.5,183.2,181.1,183.2,773
20120701|2012-04-11 10:30,11,183.2,183.2,181.3,181.3,121
20120701|2012-04-11 11:00,11,181.45,182.15,181.35,182.15,84
20120701|2012-04-11 11:30,11,182.15,182.5,181.7,181.95,53
20120701|2012-04-11 12:00,11,182.05,182.85,181.85,182.55,330
20120701|2012-04-11 12:30,11,182.6,183.2,182.25,182.8,140
20120701|2012-04-12 02:30,12,182.6,183.5,182.5,183.15,112
20120701|2012-04-12 03:00,12,183.15,183.65,183.05,183.3,22
20120701|2012-04-12 03:30,12,182.85,182.95,182,182,24
20120701|2012-04-12 04:00,12,182.1,182.6,181.9,182.6,29
20120701|2012-04-12 04:30,12,182.5,182.5,182.3,182.35,8
20120701|2012-04-12 05:00,12,182.25,182.45,182.1,182.45,15
20120701|2012-04-12 05:30,12,182.5,182.75,182.3,182.4,36
20120701|2012-04-12 06:00,12,182.6,182.65,182.5,182.55,24
20120701|2012-04-12 06:30,12,182.6,183.1,182,182,47
20120701|2012-04-12 07:00,12,182.2,182.95,182,182,123
20120701|2012-04-12 07:30,12,182.05,182.15,181.3,181.45,336
20120701|2012-04-12 08:00,12,181.4,181.7,180.75,181.6,399
20120701|2012-04-12 08:30,12,181.7,182.5,181,182.2,329
20120701|2012-04-12 09:00,12,182.2,182.2,181.25,181.6,306
20120701|2012-04-12 09:30,12,181.65,182.3,181.05,181.95,386
20120701|2012-04-12 10:00,12,181.8,182.25,181.65,181.7,218
20120701|2012-04-12 10:30,12,181.65,182.1,181.4,181.8,89
20120701|2012-04-12 11:00,12,181.8,182.35,181.7,182.3,148
20120701|2012-04-12 11:30,12,182.35,183.05,181.95,182.9,225
20120701|2012-04-12 12:00,12,182.7,184.6,182.65,184,600
20120701|2012-04-12 12:30,12,184.05,184.65,183.15,183.4,203
20120701|2012-04-13 02:30,13,184.25,184.25,182.6,183.35,114
20120701|2012-04-13 03:00,13,183.35,183.5,183.1,183.3,50
20120701|2012-04-13 03:30,13,183.25,183.8,183.25,183.3,23
20120701|2012-04-13 04:00,13,183.45,184,183.3,183.6,54
20120701|2012-04-13 04:30,13,183.5,183.95,183.4,183.4,31
20120701|2012-04-13 05:00,13,183.45,183.45,183.45,183.45,2
20120701|2012-04-13 05:30,13,183.4,183.85,183.4,183.85,2
20120701|2012-04-13 06:00,13,183.9,183.9,183.9,183.9,1
20120701|2012-04-13 06:30,13,183.9,184.1,183.8,184.1,47
20120701|2012-04-13 07:00,13,184,184.95,183.9,184.9,276
20120701|2012-04-13 07:30,13,184.95,186,184.4,185.8,748
20120701|2012-04-13 08:00,13,185.85,187.1,185.7,186.75,1013
20120701|2012-04-13 08:30,13,186.65,186.9,185.45,185.75,392
20120701|2012-04-13 09:00,13,185.65,185.65,184.1,184.8,456
20120701|2012-04-13 09:30,13,184.6,184.75,183.3,184.3,504
20120701|2012-04-13 10:00,13,184.3,184.85,184.3,184.5,295
20120701|2012-04-13 10:30,13,184.6,184.65,183.3,183.4,419
20120701|2012-04-13 11:00,13,183.35,183.4,180.75,181.2,1117
20120701|2012-04-13 11:30,13,181.15,181.4,180.5,180.5,397
20120701|2012-04-13 12:00,13,180.6,181.15,180,180.1,790
20120701|2012-04-13 12:30,13,180.1,180.2,179.15,179.95,575
20120701|2012-04-13 13:00,13,179.95,179.95,179.95,179.95,2
20120701|2012-04-16 02:30,16,180,180.5,179.35,179.45,259
20120701|2012-04-16 03:00,16,179.45,179.7,179.4,179.55,139
20120701|2012-04-16 03:30,16,179.65,179.85,179.35,179.4,85
20120701|2012-04-16 04:00,16,179.4,179.85,179.35,179.85,75
20120701|2012-04-16 04:30,16,179.85,180.4,179.8,180.2,33
20120701|2012-04-16 05:00,16,180.15,180.6,180.15,180.6,57
20120701|2012-04-16 05:30,16,180.55,180.6,180.1,180.35,72
20120701|2012-04-16 06:00,16,180.4,180.7,179.95,180.05,38
20120701|2012-04-16 06:30,16,180.05,180.5,179.75,180.5,101
20120701|2012-04-16 07:00,16,180.25,180.95,179.95,180.65,215
20120701|2012-04-16 07:30,16,180.85,181.1,180.25,180.65,172
20120701|2012-04-16 08:00,16,180.65,181.15,180.3,180.8,371
20120701|2012-04-16 08:30,16,180.75,181.35,180.2,180.4,297
20120701|2012-04-16 09:00,16,180.5,180.5,176.6,177.4,2268
20120701|2012-04-16 09:30,16,177.4,177.95,175.65,177.35,1612
20120701|2012-04-16 10:00,16,177.35,177.65,176.15,176.5,683
20120701|2012-04-16 10:30,16,176.5,176.7,175.8,176.3,858
20120701|2012-04-16 11:00,16,176.35,176.5,174.55,175,1109
20120701|2012-04-16 11:30,16,174.95,176,173.9,175.35,999
20120701|2012-04-16 12:00,16,175.35,176.3,175,175.8,833
20120701|2012-04-16 12:30,16,175.75,176.75,175.6,176.45,437
20120701|2012-04-17 02:30,17,176.4,177.1,176.35,176.65,284
20120701|2012-04-17 03:00,17,176.8,177.4,176.65,177.2,115
20120701|2012-04-17 03:30,17,177.3,177.55,177.2,177.2,68
20120701|2012-04-17 04:00,17,177.3,177.45,177.1,177.3,24
20120701|2012-04-17 04:30,17,177.3,177.9,177.15,177.65,86
20120701|2012-04-17 05:00,17,177.65,177.95,177.35,177.65,78
20120701|2012-04-17 05:30,17,177.7,178.25,177.7,177.85,102
20120701|2012-04-17 06:00,17,178.1,178.4,177.85,178.25,60
20120701|2012-04-17 06:30,17,178.3,178.3,177.9,178.25,93
20120701|2012-04-17 07:00,17,178.25,178.25,175.9,176.25,498
20120701|2012-04-17 07:30,17,176.3,177.25,176.15,176.2,542
20120701|2012-04-17 08:00,17,176.2,177.05,176.1,176.4,442
20120701|2012-04-17 08:30,17,176.45,176.5,175.45,175.85,599
20120701|2012-04-17 09:00,17,175.9,176.7,175.7,176.55,381
20120701|2012-04-17 09:30,17,176.65,176.9,175.7,175.8,516
20120701|2012-04-17 10:00,17,175.85,176,174.85,175.25,591
20120701|2012-04-17 10:30,17,175.25,175.9,175.2,175.55,246
20120701|2012-04-17 11:00,17,175.6,175.6,174.4,174.5,885
20120701|2012-04-17 11:30,17,174.5,174.9,174.4,174.75,313
20120701|2012-04-17 12:00,17,174.75,174.9,174.4,174.65,800
20120701|2012-04-17 12:30,17,174.65,174.75,174.05,174.3,596
20120701|2012-04-18 02:30,18,174.55,175.45,174.5,175.3,243
20120701|2012-04-18 03:00,18,175.2,175.45,175.15,175.15,60
20120701|2012-04-18 03:30,18,175.3,175.7,175.2,175.3,131
20120701|2012-04-18 04:00,18,175.35,175.35,175,175.2,21
20120701|2012-04-18 04:30,18,175.1,175.15,175,175.05,45
20120701|2012-04-18 05:00,18,175.05,175.1,175,175.05,16
20120701|2012-04-18 05:30,18,175.05,175.3,174.8,174.8,55
20120701|2012-04-18 06:00,18,174.8,175.35,174.7,175,128
20120701|2012-04-18 06:30,18,175.1,175.55,174.9,175.3,215
20120701|2012-04-18 07:00,18,175.45,175.45,174.95,175.1,264
20120701|2012-04-18 07:30,18,175.1,175.1,174.4,174.4,626
20120701|2012-04-18 08:00,18,174.55,174.9,174.1,174.85,354
20120701|2012-04-18 08:30,18,174.9,176.15,174.3,174.85,690
20120701|2012-04-18 09:00,18,174.8,175.25,174.75,174.95,214
20120701|2012-04-18 09:30,18,174.95,175.5,174.55,175.15,547
20120701|2012-04-18 10:00,18,175.2,175.25,174.35,174.6,425
20120701|2012-04-18 10:30,18,174.5,175.8,174.3,175.15,423
20120701|2012-04-18 11:00,18,175.15,175.3,174.65,175.15,226
20120701|2012-04-18 11:30,18,175.1,175.4,174.9,175.15,124
20120701|2012-04-18 12:00,18,175.2,175.2,174.8,174.85,325
20120701|2012-04-18 12:30,18,174.95,175.05,174.7,174.7,344
20120701|2012-04-19 02:30,19,175,175.45,174.9,175.45,136
20120701|2012-04-19 03:00,19,175.35,177.2,175.35,177.1,275
20120701|2012-04-19 03:30,19,177.2,177.3,176.6,176.65,238
20120701|2012-04-19 04:00,19,176.65,176.8,176.5,176.6,77
20120701|2012-04-19 04:30,19,176.6,176.8,176.55,176.65,65
20120701|2012-04-19 05:00,19,176.75,176.8,176.55,176.55,36
20120701|2012-04-19 05:30,19,176.55,176.65,176.5,176.6,38
20120701|2012-04-19 06:00,19,176.55,176.7,176.15,176.4,63
20120701|2012-04-19 06:30,19,176.45,176.5,175.7,175.85,127
20120701|2012-04-19 07:00,19,175.8,176.75,175.8,175.9,192
20120701|2012-04-19 07:30,19,175.85,175.85,175.1,175.7,390
20120701|2012-04-19 08:00,19,175.7,177.3,175.45,176.4,994
20120701|2012-04-19 08:30,19,176.3,176.3,174.35,175.65,1104
20120701|2012-04-19 09:00,19,175.6,176.45,175.4,175.8,412
20120701|2012-04-19 09:30,19,175.9,176.35,175.6,175.9,321
20120701|2012-04-19 10:00,19,175.9,176.2,175.4,175.95,224
20120701|2012-04-19 10:30,19,175.95,176.4,175.5,175.8,434
20120701|2012-04-19 11:00,19,175.85,175.85,175.05,175.4,323
20120701|2012-04-19 11:30,19,175.5,175.7,175.5,175.65,163
20120701|2012-04-19 12:00,19,175.6,175.95,175.2,175.6,448
20120701|2012-04-19 12:30,19,175.65,175.85,175,175.05,438
20120701|2012-04-20 02:30,20,175.45,176.3,175.4,175.8,237
20120701|2012-04-20 03:00,20,175.95,176.45,175.95,176.3,56
20120701|2012-04-20 03:30,20,176.35,176.35,175.65,175.7,64
20120701|2012-04-20 04:00,20,175.65,176.2,175.65,175.75,23
20120701|2012-04-20 04:30,20,175.7,176,175.65,175.85,51
20120701|2012-04-20 05:00,20,175.9,176.6,175.9,176.2,40
20120701|2012-04-20 05:30,20,176.15,177.5,176.15,177.3,209
20120701|2012-04-20 06:00,20,177.4,177.6,176.75,176.85,196
20120701|2012-04-20 06:30,20,176.8,178.65,176.65,178.5,651
20120701|2012-04-20 07:00,20,178.45,178.9,177.6,177.75,562
20120701|2012-04-20 07:30,20,177.85,179.4,177.75,178.9,976
20120701|2012-04-20 08:00,20,178.9,179.35,178.2,178.3,713
20120701|2012-04-20 08:30,20,178.4,179.1,177.75,178.2,436
20120701|2012-04-20 09:00,20,178.3,179,178,178.8,297
20120701|2012-04-20 09:30,20,178.75,179.05,177.5,178.15,673
20120701|2012-04-20 10:00,20,178.25,178.65,177.85,178.65,211
20120701|2012-04-20 10:30,20,178.6,179,178.5,178.85,416
20120701|2012-04-20 11:00,20,178.85,179.25,178.6,179.15,330
20120701|2012-04-20 11:30,20,179.05,179.3,178.65,178.9,282
20120701|2012-04-20 12:00,20,179,179.65,178.5,178.6,780
20120701|2012-04-20 12:30,20,178.6,179.25,178.5,179,303
20120701|2012-04-23 02:30,23,179.05,180.3,179.05,179.85,471
20120701|2012-04-23 03:00,23,179.85,180.6,179.6,179.65,225
20120701|2012-04-23 03:30,23,179.65,180.1,179.65,179.65,61
20120701|2012-04-23 04:00,23,179.7,180.15,179.7,180,74
20120701|2012-04-23 04:30,23,179.85,180.2,179.8,180,95
20120701|2012-04-23 05:00,23,180,180.5,179.4,179.6,162
20120701|2012-04-23 05:30,23,179.55,179.65,179.4,179.4,56
20120701|2012-04-23 06:00,23,179.4,179.45,179.05,179.2,92
20120701|2012-04-23 06:30,23,179.05,179.65,178.55,179.6,155
20120701|2012-04-23 07:00,23,179.55,179.7,177.2,177.7,602
20120701|2012-04-23 07:30,23,177.75,179.3,177.4,177.8,590
20120701|2012-04-23 08:00,23,177.9,177.95,176.6,177.15,739
20120701|2012-04-23 08:30,23,177.2,177.7,177.15,177.5,264
20120701|2012-04-23 09:00,23,177.65,177.8,177.1,177.55,256
20120701|2012-04-23 09:30,23,177.6,177.75,177.15,177.75,255
20120701|2012-04-23 10:00,23,177.6,178.6,177.5,178.25,343
20120701|2012-04-23 10:30,23,178.35,178.8,178.2,178.7,209
20120701|2012-04-23 11:00,23,178.7,178.8,177.7,178.25,345
20120701|2012-04-23 11:30,23,178.35,178.85,178.25,178.5,311
20120701|2012-04-23 12:00,23,178.4,180,178.4,179,698
20120701|2012-04-23 12:30,23,179,179,178.65,178.7,230
20120701|2012-04-24 02:30,24,179,179.35,179,179.05,162
20120701|2012-04-24 03:00,24,179.05,179.75,179,179.5,134
20120701|2012-04-24 03:30,24,179.6,179.85,179.45,179.7,56
20120701|2012-04-24 04:00,24,179.6,179.75,179.4,179.6,46
20120701|2012-04-24 04:30,24,179.7,180,179.55,179.85,68
20120701|2012-04-24 05:00,24,179.85,180.05,179.65,180.05,55
20120701|2012-04-24 05:30,24,180.05,180.05,179.35,179.35,27
20120701|2012-04-24 06:00,24,179.4,179.65,179.25,179.65,36
20120701|2012-04-24 06:30,24,179.65,179.8,179.6,179.8,23
20120701|2012-04-24 07:00,24,179.85,181.65,179.75,181.2,944
20120701|2012-04-24 07:30,24,181.1,181.5,179.6,180.15,850
20120701|2012-04-24 08:00,24,180.15,181.65,179.85,181.35,687
20120701|2012-04-24 08:30,24,181.25,181.65,180.55,181,541
20120701|2012-04-24 09:00,24,180.9,181.65,180.7,181.6,350
20120701|2012-04-24 09:30,24,181.6,183.85,181.55,182.75,2682
20120701|2012-04-24 10:00,24,182.7,183.7,182.5,183.35,760
20120701|2012-04-24 10:30,24,183.4,184.5,183.3,183.75,1206
20120701|2012-04-24 11:00,24,183.8,184,183.4,183.75,474
20120701|2012-04-24 11:30,24,183.8,184.05,183.05,183.4,323
20120701|2012-04-24 12:00,24,183.4,183.7,182.85,182.95,627
20120701|2012-04-24 12:30,24,182.95,183.4,182.75,182.8,615
20120701|2012-04-25 02:30,25,183.5,184.2,183,184.2,326
20120701|2012-04-25 03:00,25,184.2,184.4,183.6,183.8,132
20120701|2012-04-25 03:30,25,183.85,184.7,183.85,184.55,163
20120701|2012-04-25 04:00,25,184.6,184.7,184.3,184.5,70
20120701|2012-04-25 04:30,25,184.65,184.75,184.4,184.7,47
20120701|2012-04-25 05:00,25,184.7,184.85,184.6,184.7,46
20120701|2012-04-25 05:30,25,184.7,184.9,184.7,184.75,46
20120701|2012-04-25 06:00,25,184.9,184.9,184.55,184.6,49
20120701|2012-04-25 06:30,25,184.55,185.4,184.3,185.25,401
20120701|2012-04-25 07:00,25,185.25,185.6,184.65,185.4,447
20120701|2012-04-25 07:30,25,185.45,185.7,184.65,185.2,537
20120701|2012-04-25 08:00,25,185.1,185.55,184.75,185.4,379
20120701|2012-04-25 08:30,25,185.45,185.6,184.7,184.85,294
20120701|2012-04-25 09:00,25,184.75,184.9,184,184.7,385
20120701|2012-04-25 09:30,25,184.7,184.75,180.5,181.25,1826
20120701|2012-04-25 10:00,25,181.25,181.45,175.75,178.4,3463
20120701|2012-04-25 10:30,25,178.3,178.35,177,177.45,1097
20120701|2012-04-25 11:00,25,177.4,178.7,177.2,177.3,710
20120701|2012-04-25 11:30,25,177.3,177.45,175.25,175.85,1902
20120701|2012-04-25 12:00,25,175.95,177.25,175.5,176.7,1291
20120701|2012-04-25 12:30,25,176.7,177.25,176,176.1,605
20120701|2012-04-26 02:30,26,176.85,177.3,176.8,177.3,221
20120701|2012-04-26 03:00,26,177.2,177.4,176.55,176.95,115
20120701|2012-04-26 03:30,26,176.95,177,176.75,177,32
20120701|2012-04-26 04:00,26,176.75,177,176.25,176.4,93
20120701|2012-04-26 04:30,26,176.55,176.85,176.3,176.85,69
20120701|2012-04-26 05:00,26,176.65,177.05,176.15,176.95,111
20120701|2012-04-26 05:30,26,176.8,176.85,176.5,176.5,44
20120701|2012-04-26 06:00,26,176.65,176.7,175.75,176.2,125
20120701|2012-04-26 06:30,26,176.25,176.35,175.8,175.8,105
20120701|2012-04-26 07:00,26,175.8,176.95,175.8,176.1,621
20120701|2012-04-26 07:30,26,176.1,176.5,175.8,175.8,255
20120701|2012-04-26 08:00,26,175.9,176.6,175.8,175.95,274
20120701|2012-04-26 08:30,26,176,176.9,176,176.65,443
20120701|2012-04-26 09:00,26,176.6,178.25,176,177.95,1009
20120701|2012-04-26 09:30,26,177.95,178.1,177.3,177.75,400
20120701|2012-04-26 10:00,26,177.75,177.8,177,177.55,301
20120701|2012-04-26 10:30,26,177.5,177.8,176.95,176.95,140
20120701|2012-04-26 11:00,26,176.9,177.3,176.35,177.05,263
20120701|2012-04-26 11:30,26,176.8,177.1,176.1,176.2,100
20120701|2012-04-26 12:00,26,176.2,176.7,175.55,176.05,634
20120701|2012-04-26 12:30,26,175.95,176.45,175.85,176.05,208
20120701|2012-04-27 02:30,27,175.35,175.8,175.3,175.6,217
20120701|2012-04-27 03:00,27,175.6,175.75,175.3,175.7,91
20120701|2012-04-27 03:30,27,175.7,175.9,175.7,175.85,83
20120701|2012-04-27 04:00,27,175.85,176,175.85,175.9,15
20120701|2012-04-27 04:30,27,175.8,176.4,175.65,175.95,81
20120701|2012-04-27 05:00,27,176.1,176.15,175.65,175.7,61
20120701|2012-04-27 05:30,27,175.7,176.15,175.65,175.9,43
20120701|2012-04-27 06:00,27,175.9,176.15,175.9,176.1,25
20120701|2012-04-27 06:30,27,176.05,176.4,175.85,175.85,43
20120701|2012-04-27 07:00,27,175.85,176.95,175.85,176.85,327
20120701|2012-04-27 07:30,27,176.85,176.95,176.15,176.45,454
20120701|2012-04-27 08:00,27,176.45,177.2,176.4,177.05,563
20120701|2012-04-27 08:30,27,177.1,177.25,176.9,177.1,233
20120701|2012-04-27 09:00,27,177,177.95,176.55,177.55,418
20120701|2012-04-27 09:30,27,177.5,177.55,176.25,176.8,375
20120701|2012-04-27 10:00,27,176.8,177,176.3,176.8,288
20120701|2012-04-27 10:30,27,176.85,176.85,176.2,176.25,150
20120701|2012-04-27 11:00,27,176.4,177.2,176.25,176.8,220
20120701|2012-04-27 11:30,27,176.75,176.8,176.15,176.3,292
20120701|2012-04-27 12:00,27,176.4,176.8,176.05,176.35,410
20120701|2012-04-27 12:30,27,176.4,176.55,176.2,176.2,252
20120701|2012-04-30 02:30,30,176.4,176.75,176.25,176.5,90
20120701|2012-04-30 03:00,30,176.6,176.7,176.2,176.5,73
20120701|2012-04-30 03:30,30,176.45,176.45,176.15,176.25,38
20120701|2012-04-30 04:00,30,176.3,176.35,176.1,176.1,40
20120701|2012-04-30 04:30,30,176.15,176.25,176.1,176.2,52
20120701|2012-04-30 05:00,30,176.15,176.2,175.65,175.75,83
20120701|2012-04-30 05:30,30,175.9,176.2,175.65,176,106
20120701|2012-04-30 06:00,30,175.95,176.2,175.9,176,92
20120701|2012-04-30 06:30,30,176,176.15,175.85,175.85,92
20120701|2012-04-30 07:00,30,175.85,177,175.85,176.7,254
20120701|2012-04-30 07:30,30,176.8,177.2,176.65,176.7,506
20120701|2012-04-30 08:00,30,176.7,176.9,176.3,176.9,214
20120701|2012-04-30 08:30,30,176.9,177.6,175.85,176.8,629
20120701|2012-04-30 09:00,30,176.8,177.5,176.8,177.15,289
20120701|2012-04-30 09:30,30,177.1,179.1,176.85,178.55,1254
20120701|2012-04-30 10:00,30,178.55,178.6,177.8,178.3,344
20120701|2012-04-30 10:30,30,178.3,178.75,178.2,178.65,212
20120701|2012-04-30 11:00,30,178.5,179.25,178.25,178.45,461
20120701|2012-04-30 11:30,30,178.7,179.1,178.55,179,167
20120701|2012-04-30 12:00,30,179,179.9,178.7,179.45,1157
20120701|2012-04-30 12:30,30,179.5,179.85,179.3,179.5,500
20120701|2012-05-01 02:30,1,179.4,179.55,179,179.2,165
20120701|2012-05-01 03:00,1,179.2,179.35,178.75,179.1,45
20120701|2012-05-01 03:30,1,179.05,179.15,178.4,178.5,46
20120701|2012-05-01 04:00,1,178.5,178.65,178.3,178.4,102
20120701|2012-05-01 04:30,1,178.35,178.45,177.4,178,140
20120701|2012-05-01 05:00,1,178.1,178.2,177.85,178,33
20120701|2012-05-01 05:30,1,178.1,178.35,178.1,178.35,41
20120701|2012-05-01 06:00,1,178.3,178.35,177.8,178.05,60
20120701|2012-05-01 06:30,1,178.3,179.05,178.2,179.05,142
20120701|2012-05-01 07:00,1,178.9,178.9,177.15,177.65,334
20120701|2012-05-01 07:30,1,177.75,179.55,177.45,179.25,625
20120701|2012-05-01 08:00,1,179.15,179.35,178.1,178.2,250
20120701|2012-05-01 08:30,1,178.25,179.2,178.25,178.9,371
20120701|2012-05-01 09:00,1,179,182.5,178.8,182.5,2400
20120701|2012-05-01 09:30,1,182.45,182.9,181.95,182.1,1459
20120701|2012-05-01 10:00,1,182.2,182.6,181.95,182.5,531
20120701|2012-05-01 10:30,1,182.5,182.85,182.5,182.6,329
20120701|2012-05-01 11:00,1,182.6,184.4,182.6,184,2009
20120701|2012-05-01 11:30,1,184.1,184.45,183.55,184.35,636
20120701|2012-05-01 12:00,1,184.3,184.6,183.4,184.1,1407
20120701|2012-05-01 12:30,1,184.1,184.15,182.75,183.3,564
20120701|2012-05-02 02:30,2,183.7,183.8,182.5,182.85,187
20120701|2012-05-02 03:00,2,182.9,183.2,182.25,182.4,79
20120701|2012-05-02 03:30,2,182.45,182.5,182.15,182.45,65
20120701|2012-05-02 04:00,2,182.45,182.45,181.25,181.4,236
20120701|2012-05-02 04:30,2,181.7,182,181.5,182,63
20120701|2012-05-02 05:00,2,182.05,182.3,181.6,181.6,94
20120701|2012-05-02 05:30,2,181.6,182,181.55,181.65,47
20120701|2012-05-02 06:00,2,181.75,182.2,181.75,182,41
20120701|2012-05-02 06:30,2,182.1,183.25,182.1,183.25,121
20120701|2012-05-02 07:00,2,183.25,183.25,182,182.7,295
20120701|2012-05-02 07:30,2,182.75,183,182,182.35,382
20120701|2012-05-02 08:00,2,182.3,183.05,182.05,182.6,556
20120701|2012-05-02 08:30,2,182.55,184.7,182.5,183.9,1268
20120701|2012-05-02 09:00,2,183.85,184.5,183.15,183.95,576
20120701|2012-05-02 09:30,2,183.85,184.4,183.25,184.1,638
20120701|2012-05-02 10:00,2,184.1,184.2,183.7,183.9,250
20120701|2012-05-02 10:30,2,184,185.4,183.35,183.7,1014
20120701|2012-05-02 11:00,2,183.6,184.7,183.5,184.1,548
20120701|2012-05-02 11:30,2,184.1,184.4,182.6,183.25,520
20120701|2012-05-02 12:00,2,183.45,183.45,182.05,182.7,824
20120701|2012-05-02 12:30,2,182.65,183,181.65,181.7,284
20120701|2012-05-03 02:30,3,182,182.2,181.45,181.8,175
20120701|2012-05-03 03:00,3,181.85,182,181.85,181.95,22
20120701|2012-05-03 03:30,3,181.9,182,181.3,181.55,59
20120701|2012-05-03 04:00,3,181.55,181.85,181.45,181.85,37
20120701|2012-05-03 04:30,3,181.8,181.8,181.65,181.7,29
20120701|2012-05-03 05:00,3,181.7,181.8,181.6,181.8,39
20120701|2012-05-03 05:30,3,181.75,181.8,181.7,181.8,38
20120701|2012-05-03 06:00,3,181.9,181.9,181.6,181.75,34
20120701|2012-05-03 06:30,3,181.7,184,181.7,184,314
20120701|2012-05-03 07:00,3,184,184.4,183.4,183.6,395
20120701|2012-05-03 07:30,3,183.7,183.95,182.5,183.2,453
20120701|2012-05-03 08:00,3,183.2,183.3,177.85,178.55,2399
20120701|2012-05-03 08:30,3,178.55,179.1,177.6,177.8,983
20120701|2012-05-03 09:00,3,177.8,178.7,177.3,178.7,879
20120701|2012-05-03 09:30,3,178.6,179.25,178.05,178.2,581
20120701|2012-05-03 10:00,3,178.15,178.25,177.55,177.85,734
20120701|2012-05-03 10:30,3,177.8,177.8,176.25,176.75,1425
20120701|2012-05-03 11:00,3,176.75,177,175.8,176.35,943
20120701|2012-05-03 11:30,3,176.35,176.45,175.4,176.1,961
20120701|2012-05-03 12:00,3,176,176.3,175.55,175.9,877
20120701|2012-05-03 12:30,3,175.95,176.25,175.9,175.9,473
20120701|2012-05-04 02:30,4,176,176.9,176,176.7,168
20120701|2012-05-04 03:00,4,176.75,177,176.5,176.5,56
20120701|2012-05-04 03:30,4,176.55,176.9,176.55,176.85,19
20120701|2012-05-04 04:00,4,176.9,176.9,176.5,176.5,23
20120701|2012-05-04 04:30,4,176.65,177.75,176.5,177.1,99
20120701|2012-05-04 05:00,4,177.25,177.25,176.6,177,67
20120701|2012-05-04 05:30,4,176.8,177.15,176.8,177.05,12
20120701|2012-05-04 06:00,4,177,177.3,176.8,176.85,51
20120701|2012-05-04 06:30,4,177,177.15,176.3,176.3,137
20120701|2012-05-04 07:00,4,176.3,177.3,176.05,176.75,417
20120701|2012-05-04 07:30,4,176.7,177.25,175.7,175.7,710
20120701|2012-05-04 08:00,4,175.85,176.45,174.5,175.1,1153
20120701|2012-05-04 08:30,4,175.1,175.6,174.8,175.3,564
20120701|2012-05-04 09:00,4,175.35,176,174.85,174.95,414
20120701|2012-05-04 09:30,4,175.1,175.55,174.85,175.35,449
20120701|2012-05-04 10:00,4,175.3,175.55,175.05,175.35,149
20120701|2012-05-04 10:30,4,175.4,175.5,175.15,175.4,202
20120701|2012-05-04 11:00,4,175.25,175.35,174.85,175,229
20120701|2012-05-04 11:30,4,175,175.4,174.85,175.1,203
20120701|2012-05-04 12:00,4,175.3,175.5,174.25,174.5,1614
20120701|2012-05-04 12:30,4,174.55,175.45,174.55,174.85,339
20120701|2012-05-07 06:30,7,174.6,174.6,174.15,174.45,445
20120701|2012-05-07 07:00,7,174.4,175.1,174.3,174.3,383
20120701|2012-05-07 07:30,7,174.3,175.65,173.6,175.1,1291
20120701|2012-05-07 08:00,7,175,175.5,174.6,175.1,459
20120701|2012-05-07 08:30,7,175.15,176.2,174.7,175.7,380
20120701|2012-05-07 09:00,7,175.7,175.95,175.05,175.65,385
20120701|2012-05-07 09:30,7,175.65,176,174.75,174.8,451
20120701|2012-05-07 10:00,7,174.95,175.5,174.6,174.8,245
20120701|2012-05-07 10:30,7,174.8,175.3,174.8,174.95,158
20120701|2012-05-07 11:00,7,174.9,175.1,174.6,174.75,225
20120701|2012-05-07 11:30,7,174.65,175,174.65,174.85,127
20120701|2012-05-07 12:00,7,174.9,175.4,174.7,174.95,337
20120701|2012-05-07 12:30,7,174.9,175.25,174.65,174.8,275
20120701|2012-05-08 02:30,8,174.8,174.95,174.35,174.7,115
20120701|2012-05-08 03:00,8,174.55,174.95,174.55,174.9,32
20120701|2012-05-08 03:30,8,174.95,175.25,174.7,174.7,78
20120701|2012-05-08 04:00,8,174.85,175,174.65,174.65,35
20120701|2012-05-08 04:30,8,174.8,175.1,174.5,174.85,78
20120701|2012-05-08 05:00,8,174.9,175.4,174.9,175.1,44
20120701|2012-05-08 05:30,8,175.25,175.7,175.15,175.55,57
20120701|2012-05-08 06:00,8,175.5,175.75,175.45,175.55,36
20120701|2012-05-08 06:30,8,175.6,176.1,175.5,175.8,161
20120701|2012-05-08 07:00,8,176,176,175,175.3,210
20120701|2012-05-08 07:30,8,175.1,175.95,174.35,175.7,537
20120701|2012-05-08 08:00,8,175.65,177.45,175.35,176.8,1224
20120701|2012-05-08 08:30,8,176.8,176.95,175,175,709
20120701|2012-05-08 09:00,8,175.1,175.8,174.8,175.7,495
20120701|2012-05-08 09:30,8,175.55,175.6,173.85,175.25,963
20120701|2012-05-08 10:00,8,175.3,175.4,174.5,175.4,301
20120701|2012-05-08 10:30,8,175.4,175.5,174.85,175.05,325
20120701|2012-05-08 11:00,8,175,175.4,175,175,133
20120701|2012-05-08 11:30,8,175,175.75,174.9,175.7,275
20120701|2012-05-08 12:00,8,175.55,175.55,174.4,175.05,643
20120701|2012-05-08 12:30,8,175.1,175.55,174.8,175.5,465
20120701|2012-05-09 02:30,9,175.65,176.6,175.55,175.95,267
20120701|2012-05-09 03:00,9,176.15,176.45,176,176,93
20120701|2012-05-09 03:30,9,176,176.55,176,176.15,39
20120701|2012-05-09 04:00,9,176.05,176.4,176,176,123
20120701|2012-05-09 04:30,9,176.05,176.1,175.6,175.6,117
20120701|2012-05-09 05:00,9,175.65,176.2,175.65,176,22
20120701|2012-05-09 05:30,9,176.05,176.05,175.75,175.9,14
20120701|2012-05-09 06:00,9,176,176,175.3,175.65,63
20120701|2012-05-09 06:30,9,175.65,176.3,175.6,176.2,88
20120701|2012-05-09 07:00,9,176.05,176.15,174.75,175.3,391
20120701|2012-05-09 07:30,9,175.3,176,174.8,174.85,419
20120701|2012-05-09 08:00,9,174.8,175.45,173.95,174.35,754
20120701|2012-05-09 08:30,9,174.3,174.3,172.2,173.8,1972
20120701|2012-05-09 09:00,9,173.7,174,173.2,173.45,430
20120701|2012-05-09 09:30,9,173.45,174.05,173.3,173.65,443
20120701|2012-05-09 10:00,9,173.6,174,173.4,173.75,325
20120701|2012-05-09 10:30,9,173.7,174,173.2,173.6,319
20120701|2012-05-09 11:00,9,173.6,173.7,172.5,173,557
20120701|2012-05-09 11:30,9,172.9,173.4,172.25,172.85,421
20120701|2012-05-09 12:00,9,172.9,175.85,172.8,174.9,2387
20120701|2012-05-09 12:30,9,174.95,175.65,174.8,175.15,590
20120701|2012-05-10 02:30,10,175.55,175.7,174.85,175.7,244
20120701|2012-05-10 03:00,10,175.7,175.7,175.45,175.45,81
20120701|2012-05-10 03:30,10,175.45,175.55,175.45,175.5,13
20120701|2012-05-10 04:00,10,175.45,175.85,175.4,175.45,53
20120701|2012-05-10 04:30,10,175.45,175.7,175.4,175.4,17
20120701|2012-05-10 05:00,10,175.55,176.2,175.5,175.9,117
20120701|2012-05-10 05:30,10,175.85,175.85,175.55,175.65,36
20120701|2012-05-10 06:00,10,175.7,175.9,175.35,175.8,61
20120701|2012-05-10 06:30,10,175.8,176.35,175.65,175.75,225
20120701|2012-05-10 07:00,10,175.75,178,175.75,177.9,1350
20120701|2012-05-10 07:30,10,178,178.1,176.9,177.55,1145
20120701|2012-05-10 08:00,10,177.55,177.9,177.2,177.7,438
20120701|2012-05-10 08:30,10,177.55,177.8,177.15,177.75,367
20120701|2012-05-10 09:00,10,177.65,177.9,176.9,176.95,586
20120701|2012-05-10 09:30,10,176.95,177.2,176.2,176.5,666
20120701|2012-05-10 10:00,10,176.5,177.65,176.5,177.25,443
20120701|2012-05-10 10:30,10,177.25,177.5,176.95,177.35,246
20120701|2012-05-10 11:00,10,177.2,179.6,177.2,179.4,1545
20120701|2012-05-10 11:30,10,179.35,179.45,178.35,178.75,601
20120701|2012-05-10 12:00,10,178.7,179,178.45,178.75,514
20120701|2012-05-10 12:30,10,178.65,178.65,177.6,177.8,578
20120701|2012-05-11 02:30,11,177.65,177.65,176.1,176.25,357
20120701|2012-05-11 03:00,11,176.15,176.6,176.1,176.35,84
20120701|2012-05-11 03:30,11,176.45,176.85,176.3,176.4,88
20120701|2012-05-11 04:00,11,176.5,176.55,175.95,176.4,204
20120701|2012-05-11 04:30,11,176.45,176.55,176.4,176.55,34
20120701|2012-05-11 05:00,11,176.6,176.6,176.4,176.4,68
20120701|2012-05-11 05:30,11,176.5,176.8,176.4,176.5,66
20120701|2012-05-11 06:00,11,176.55,176.55,175.6,175.9,174
20120701|2012-05-11 06:30,11,175.9,177.8,175.85,177.8,340
20120701|2012-05-11 07:00,11,177.75,178.3,177.25,177.25,375
20120701|2012-05-11 07:30,11,177.25,178,177.1,177.25,607
20120701|2012-05-11 08:00,11,177.3,178.65,177.3,178.1,559
20120701|2012-05-11 08:30,11,178.1,178.1,177.4,177.75,285
20120701|2012-05-11 09:00,11,177.7,178.65,177.5,178.5,492
20120701|2012-05-11 09:30,11,178.45,179.15,177.65,178.2,592
20120701|2012-05-11 10:00,11,178.25,178.45,177.7,177.75,283
20120701|2012-05-11 10:30,11,177.7,178,177.5,177.85,192
20120701|2012-05-11 11:00,11,177.75,178.25,177.5,177.85,380
20120701|2012-05-11 11:30,11,177.8,178,177.7,177.75,115
20120701|2012-05-11 12:00,11,177.8,178.05,176.7,176.8,823
20120701|2012-05-11 12:30,11,176.85,177.1,176.25,176.55,672
20120701|2012-05-14 02:30,14,176.7,177.1,176.1,177.05,315
20120701|2012-05-14 03:00,14,176.95,177,176.55,176.6,98
20120701|2012-05-14 03:30,14,176.6,176.85,176.6,176.85,30
20120701|2012-05-14 04:00,14,176.8,177,176.65,176.95,36
20120701|2012-05-14 04:30,14,176.95,176.95,176.55,176.6,28
20120701|2012-05-14 05:00,14,176.65,176.95,176.6,176.6,30
20120701|2012-05-14 05:30,14,176.6,176.75,176.6,176.65,16
20120701|2012-05-14 06:00,14,176.65,176.65,176.55,176.55,36
20120701|2012-05-14 06:30,14,176.6,176.75,176.55,176.7,127
20120701|2012-05-14 07:00,14,176.7,176.75,175.65,176.35,437
20120701|2012-05-14 07:30,14,176.2,176.4,175.4,175.5,560
20120701|2012-05-14 08:00,14,175.6,175.65,173.9,174.5,1587
20120701|2012-05-14 08:30,14,174.5,176.4,174.25,176.1,879
20120701|2012-05-14 09:00,14,176.15,177.2,175.65,175.95,632
20120701|2012-05-14 09:30,14,175.9,176.4,175.5,175.5,377
20120701|2012-05-14 10:00,14,175.55,176.5,175.55,175.85,377
20120701|2012-05-14 10:30,14,175.85,176.35,175.5,175.7,326
20120701|2012-05-14 11:00,14,175.7,176.5,175.65,176.05,311
20120701|2012-05-14 11:30,14,176.05,177.5,176.05,177.35,923
20120701|2012-05-14 12:00,14,177.4,178.3,177,177.85,1176
20120701|2012-05-14 12:30,14,177.8,178.05,177.1,177.7,442
20120701|2012-05-15 02:30,15,177.95,178.8,177.95,178.7,362
20120701|2012-05-15 03:00,15,178.65,178.8,177.85,178.15,94
20120701|2012-05-15 03:30,15,178.35,178.5,178.05,178.05,90
20120701|2012-05-15 04:00,15,178.25,179.15,178.25,179.15,185
20120701|2012-05-15 04:30,15,179.1,179.6,178.9,179.25,249
20120701|2012-05-15 05:00,15,179.25,179.5,179.15,179.15,67
20120701|2012-05-15 05:30,15,179.3,179.3,179,179,62
20120701|2012-05-15 06:00,15,179,179,178.7,179,39
20120701|2012-05-15 06:30,15,179,180.4,179,180.35,863
20120701|2012-05-15 07:00,15,180.35,180.6,179.8,180.1,684
20120701|2012-05-15 07:30,15,180.2,181.6,179.25,179.35,1779
20120701|2012-05-15 08:00,15,179.35,179.75,177.95,179.35,1053
20120701|2012-05-15 08:30,15,179.35,179.85,178.9,179.4,451
20120701|2012-05-15 09:00,15,179.45,180.7,179.2,179.6,711
20120701|2012-05-15 09:30,15,179.55,180,178.8,179,373
20120701|2012-05-15 10:00,15,178.85,179.05,177.95,178.25,492
20120701|2012-05-15 10:30,15,178.25,179.7,178.05,179.2,467
20120701|2012-05-15 11:00,15,179.4,179.75,178.75,179.5,290
20120701|2012-05-15 11:30,15,179.4,179.6,178.6,178.9,226
20120701|2012-05-15 12:00,15,178.8,179.25,177.95,178.55,808
20120701|2012-05-15 12:30,15,178.55,178.55,177.05,177.2,866
20120701|2012-05-16 02:30,16,176.75,177.05,175.5,176.3,444
20120701|2012-05-16 03:00,16,176.3,177.3,176.2,177.3,95
20120701|2012-05-16 03:30,16,177.3,177.6,177.15,177.5,72
20120701|2012-05-16 04:00,16,177.45,178.1,177.35,177.8,108
20120701|2012-05-16 04:30,16,177.95,178.05,177.4,177.95,94
20120701|2012-05-16 05:00,16,177.9,178.9,177.75,178.75,209
20120701|2012-05-16 05:30,16,178.8,179.1,178.35,178.95,361
20120701|2012-05-16 06:00,16,178.95,180.8,178.8,180.5,567
20120701|2012-05-16 06:30,16,180.6,181.95,179.85,181.95,1166
20120701|2012-05-16 07:00,16,181.95,182.15,180.65,181.5,1358
20120701|2012-05-16 07:30,16,181.5,181.75,179.2,179.4,1049
20120701|2012-05-16 08:00,16,179.45,180.1,179.15,179.65,513
20120701|2012-05-16 08:30,16,179.65,180.2,178.75,179.9,613
20120701|2012-05-16 09:00,16,179.95,180.45,179.55,179.8,341
20120701|2012-05-16 09:30,16,179.9,180.15,178.8,179,438
20120701|2012-05-16 10:00,16,179,179.05,176.5,177.6,1310
20120701|2012-05-16 10:30,16,177.6,178,177.2,177.8,326
20120701|2012-05-16 11:00,16,177.8,177.95,176.3,177.05,539
20120701|2012-05-16 11:30,16,177,177.4,176.75,176.95,228
20120701|2012-05-16 12:00,16,176.9,178.4,176.75,177.85,965
20120701|2012-05-16 12:30,16,177.85,177.9,176.75,177.15,644
20120701|2012-05-17 02:30,17,177.5,178,177.4,177.9,118
20120701|2012-05-17 03:00,17,177.9,178.2,177.7,177.85,62
20120701|2012-05-17 03:30,17,177.8,178,177.55,177.7,56
20120701|2012-05-17 04:00,17,177.55,177.75,177.5,177.6,9
20120701|2012-05-17 04:30,17,177.6,178.05,177.6,178.05,24
20120701|2012-05-17 05:00,17,177.9,178.1,177.25,177.25,76
20120701|2012-05-17 05:30,17,177.3,177.6,177.3,177.55,18
20120701|2012-05-17 06:00,17,177.45,177.45,177,177.15,81
20120701|2012-05-17 06:30,17,177.05,177.25,176.75,176.85,54
20120701|2012-05-17 07:00,17,176.7,177.75,176.4,177.15,440
20120701|2012-05-17 07:30,17,177.05,179.7,176.85,178.65,902
20120701|2012-05-17 08:00,17,178.85,179.3,178.45,179.1,238
20120701|2012-05-17 08:30,17,179,179.3,178.45,178.9,417
20120701|2012-05-17 09:00,17,178.95,179.25,178.25,178.9,560
20120701|2012-05-17 09:30,17,178.85,179.6,178.65,179.45,596
20120701|2012-05-17 10:00,17,179.5,180.4,178.7,179.15,951
20120701|2012-05-17 10:30,17,179.1,179.65,178.75,179.3,202
20120701|2012-05-17 11:00,17,179.3,179.9,179.05,179.45,396
20120701|2012-05-17 11:30,17,179.5,180.25,179.4,179.65,451
20120701|2012-05-17 12:00,17,179.75,180.8,179.65,179.7,1010
20120701|2012-05-17 12:30,17,179.7,179.9,178.95,179.1,756
20120701|2012-05-18 02:30,18,178.3,179.05,178.3,179,180
20120701|2012-05-18 03:00,18,178.9,179.65,178.9,179.55,46
20120701|2012-05-18 03:30,18,179.6,179.7,179.4,179.6,44
20120701|2012-05-18 04:00,18,179.65,180.2,179.65,179.9,157
20120701|2012-05-18 04:30,18,179.85,180.85,179.4,179.95,183
20120701|2012-05-18 05:00,18,179.95,180.4,179.8,180.4,36
20120701|2012-05-18 05:30,18,180.1,180.1,179.8,179.95,40
20120701|2012-05-18 06:00,18,180,180.55,180,180.45,52
20120701|2012-05-18 06:30,18,180.55,181.35,180.55,181.35,333
20120701|2012-05-18 07:00,18,181.35,181.4,180.7,181.25,420
20120701|2012-05-18 07:30,18,181.15,181.85,180.9,181.25,694
20120701|2012-05-18 08:00,18,181.25,181.6,180.8,180.95,408
20120701|2012-05-18 08:30,18,180.85,181.65,180.75,180.9,516
20120701|2012-05-18 09:00,18,180.85,181.4,180.8,181.05,359
20120701|2012-05-18 09:30,18,181,181,179.6,180.7,835
20120701|2012-05-18 10:00,18,180.7,180.7,178.6,179.05,572
20120701|2012-05-18 10:30,18,178.95,179.35,178.75,179.3,330
20120701|2012-05-18 11:00,18,179.3,179.75,179,179.15,323
20120701|2012-05-18 11:30,18,179.25,179.35,178.3,179.1,476
20120701|2012-05-18 12:00,18,179,179.35,178.65,178.8,602
20120701|2012-05-18 12:30,18,178.85,179.2,177.7,177.85,843
20120701|2012-05-21 02:30,21,179,180.3,178.8,180.1,314
20120701|2012-05-21 03:00,21,180.1,181.35,180.1,181,210
20120701|2012-05-21 03:30,21,180.9,181.3,180.65,181,114
20120701|2012-05-21 04:00,21,180.85,181.35,180.25,180.35,164
20120701|2012-05-21 04:30,21,180.35,180.4,180.15,180.15,33
20120701|2012-05-21 05:00,21,180.3,180.35,180.05,180.35,37
20120701|2012-05-21 05:30,21,180.4,180.85,180.15,180.25,54
20120701|2012-05-21 06:00,21,180.25,180.55,180.15,180.2,51
20120701|2012-05-21 06:30,21,180.2,180.3,179.85,179.85,80
20120701|2012-05-21 07:00,21,179.85,179.95,179.25,179.95,209
20120701|2012-05-21 07:30,21,179.95,180.45,178.85,179.45,538
20120701|2012-05-21 08:00,21,179.3,179.75,178.1,178.9,492
20120701|2012-05-21 08:30,21,178.65,179.25,178.3,178.65,285
20120701|2012-05-21 09:00,21,178.65,179.5,178.45,179.1,338
20120701|2012-05-21 09:30,21,179.1,179.2,178.5,178.75,450
20120701|2012-05-21 10:00,21,178.75,178.75,177.2,177.4,1192
20120701|2012-05-21 10:30,21,177.3,177.45,176.1,176.55,1179
20120701|2012-05-21 11:00,21,176.55,176.6,175.1,175.5,1224
20120701|2012-05-21 11:30,21,175.5,176.5,174.95,176.3,1422
20120701|2012-05-21 12:00,21,176.2,176.25,174.9,175.1,841
20120701|2012-05-21 12:30,21,175.15,175.3,174.3,174.45,820
20120701|2012-05-22 02:30,22,176,177,175.5,176.55,408
20120701|2012-05-22 03:00,22,176.55,177,176.4,176.5,81
20120701|2012-05-22 03:30,22,176.4,176.5,175.7,176.3,176
20120701|2012-05-22 04:00,22,176.25,176.25,175.55,175.7,59
20120701|2012-05-22 04:30,22,175.75,176.05,175.7,176.05,37
20120701|2012-05-22 05:00,22,176.05,176.1,175.5,175.9,123
20120701|2012-05-22 05:30,22,175.8,176.1,175.75,175.9,30
20120701|2012-05-22 06:00,22,175.9,176.95,175.5,176.75,217
20120701|2012-05-22 06:30,22,176.65,176.9,176.1,176.1,104
20120701|2012-05-22 07:00,22,176.1,176.25,175.6,176.1,217
20120701|2012-05-22 07:30,22,176,176,174.1,174.2,1384
20120701|2012-05-22 08:00,22,174.15,174.3,172.85,173.25,1660
20120701|2012-05-22 08:30,22,173.3,173.75,173,173.2,533
20120701|2012-05-22 09:00,22,173.2,174.6,173.1,174.3,915
20120701|2012-05-22 09:30,22,174.2,175.95,174.2,175.55,1210
20120701|2012-05-22 10:00,22,175.65,175.65,174.7,175.2,397
20120701|2012-05-22 10:30,22,175.2,175.7,174.95,175.25,237
20120701|2012-05-22 11:00,22,175.2,175.35,174.7,175.15,366
20120701|2012-05-22 11:30,22,175.15,175.15,174.2,174.8,521
20120701|2012-05-22 12:00,22,175,175.5,174.25,174.45,1036
20120701|2012-05-22 12:30,22,174.45,174.7,173.45,174,1063
20120701|2012-05-23 02:30,23,173.5,173.5,171.2,172.65,1239
20120701|2012-05-23 03:00,23,172.65,172.65,171.2,171.3,423
20120701|2012-05-23 03:30,23,171.25,172.2,171.25,171.85,182
20120701|2012-05-23 04:00,23,171.8,172.4,171.55,171.7,189
20120701|2012-05-23 04:30,23,171.7,172.25,171.3,171.65,247
20120701|2012-05-23 05:00,23,171.55,172.15,171.35,171.65,137
20120701|2012-05-23 05:30,23,171.8,171.8,171.4,171.4,102
20120701|2012-05-23 06:00,23,171.4,171.65,171.4,171.4,72
20120701|2012-05-23 06:30,23,171.5,171.75,171.35,171.45,146
20120701|2012-05-23 07:00,23,171.45,171.7,170.15,170.55,1087
20120701|2012-05-23 07:30,23,170.45,170.45,168.05,168.95,2263
20120701|2012-05-23 08:00,23,168.85,169.5,168.55,168.8,992
20120701|2012-05-23 08:30,23,168.8,169.1,168.7,169,712
20120701|2012-05-23 09:00,23,169,169.2,168.25,168.45,715
20120701|2012-05-23 09:30,23,168.6,168.65,168.1,168.25,823
20120701|2012-05-23 10:00,23,168.2,168.25,165.1,165.55,2505
20120701|2012-05-23 10:30,23,165.45,166.85,165.45,166.65,797
20120701|2012-05-23 11:00,23,166.55,167.15,166.4,167,555
20120701|2012-05-23 11:30,23,167,167.85,166.8,167.75,296
20120701|2012-05-23 12:00,23,167.8,168.35,166.6,166.75,1123
20120701|2012-05-23 12:30,23,166.8,166.85,166.15,166.3,744
20120701|2012-05-24 02:30,24,167,168.35,166.9,167.35,404
20120701|2012-05-24 03:00,24,167.6,168.1,167.3,167.9,49
20120701|2012-05-24 03:30,24,168.05,168.5,168,168.5,127
20120701|2012-05-24 04:00,24,168.4,168.5,168.1,168.1,45
20120701|2012-05-24 04:30,24,168.1,168.3,168.1,168.25,24
20120701|2012-05-24 05:00,24,168.4,168.95,167.8,168.65,414
20120701|2012-05-24 05:30,24,168.7,168.9,168.3,168.3,50
20120701|2012-05-24 06:00,24,168.45,168.55,168.1,168.1,31
20120701|2012-05-24 06:30,24,168.1,168.35,167.8,168.35,164
20120701|2012-05-24 07:00,24,168.1,168.4,167.35,168,332
20120701|2012-05-24 07:30,24,167.85,168.5,167.55,168.45,537
20120701|2012-05-24 08:00,24,168.35,169.6,167.95,169.05,1051
20120701|2012-05-24 08:30,24,169.2,169.2,167.65,168.15,599
20120701|2012-05-24 09:00,24,168.2,168.5,167.7,168.45,334
20120701|2012-05-24 09:30,24,168.45,168.65,168,168.05,367
20120701|2012-05-24 10:00,24,168.05,168.55,167.95,168.3,450
20120701|2012-05-24 10:30,24,168.25,168.45,168.05,168.2,192
20120701|2012-05-24 11:00,24,168.1,168.8,168,168.45,319
20120701|2012-05-24 11:30,24,168.4,168.6,168,168.05,133
20120701|2012-05-24 12:00,24,168,168.2,166.5,166.7,1639
20120701|2012-05-24 12:30,24,166.7,166.8,165.3,165.8,1040
20120701|2012-05-25 02:30,25,166.45,167.45,166.4,167.15,433
20120701|2012-05-25 03:00,25,167.1,167.5,166.15,167.45,251
20120701|2012-05-25 03:30,25,167.3,167.45,166.8,167.05,77
20120701|2012-05-25 04:00,25,167.2,167.9,166.95,167.05,222
20120701|2012-05-25 04:30,25,167.15,167.65,166.3,167.3,247
20120701|2012-05-25 05:00,25,167.3,167.9,167.3,167.7,187
20120701|2012-05-25 05:30,25,167.7,167.85,167.45,167.85,48
20120701|2012-05-25 06:00,25,167.85,167.9,167.55,167.65,59
20120701|2012-05-25 06:30,25,167.6,168.4,167.45,168.3,200
20120701|2012-05-25 07:00,25,168.3,168.3,167.2,167.35,223
20120701|2012-05-25 07:30,25,167.15,167.9,167.15,167.45,377
20120701|2012-05-25 08:00,25,167.4,168.15,167.2,167.65,287
20120701|2012-05-25 08:30,25,167.65,168.55,167.45,167.75,448
20120701|2012-05-25 09:00,25,167.8,167.85,166.8,167,432
20120701|2012-05-25 09:30,25,167.05,167.4,166.8,167,459
20120701|2012-05-25 10:00,25,167,167.7,166.1,167,665
20120701|2012-05-25 10:30,25,166.95,166.95,166.1,166.35,185
20120701|2012-05-25 11:00,25,166.25,166.5,166.1,166.15,177
20120701|2012-05-25 11:30,25,166.2,166.85,166.2,166.35,127
20120701|2012-05-25 12:00,25,166.25,168.4,165.45,168.05,1496
20120701|2012-05-25 12:30,25,168.05,168.2,167.5,167.65,598
20120701|2012-05-29 02:30,29,168.45,169.25,168.2,169.15,295
20120701|2012-05-29 03:00,29,169.2,169.25,168.55,169.05,142
20120701|2012-05-29 03:30,29,169.05,169.25,169,169.15,72
20120701|2012-05-29 04:00,29,169.05,169.25,168.95,169,54
20120701|2012-05-29 04:30,29,169.05,169.3,168.4,168.7,281
20120701|2012-05-29 05:00,29,168.85,169.05,168.6,169.05,53
20120701|2012-05-29 05:30,29,169,169.1,168.35,168.85,50
20120701|2012-05-29 06:00,29,168.5,168.75,168.25,168.35,30
20120701|2012-05-29 06:30,29,168.3,169.25,168.3,169.2,161
20120701|2012-05-29 07:00,29,169.25,169.25,168.25,168.7,195
20120701|2012-05-29 07:30,29,168.7,169.25,168.4,168.9,308
20120701|2012-05-29 08:00,29,168.8,169.25,168.55,169.25,388
20120701|2012-05-29 08:30,29,169.2,169.45,168.5,169,584
20120701|2012-05-29 09:00,29,168.9,169.25,168.7,169.05,235
20120701|2012-05-29 09:30,29,169.1,169.25,168.9,168.95,192
20120701|2012-05-29 10:00,29,169,169,167.35,167.8,731
20120701|2012-05-29 10:30,29,167.8,168.5,167.05,167.45,613
20120701|2012-05-29 11:00,29,167.4,167.6,166.65,166.95,398
20120701|2012-05-29 11:30,29,166.85,167.4,166.7,167.25,191
20120701|2012-05-29 12:00,29,167.2,167.3,165.15,165.55,1666
20120701|2012-05-29 12:30,29,165.6,165.75,164.75,165.55,863
20120701|2012-05-30 02:30,30,165.4,166.4,164.6,165.6,680
20120701|2012-05-30 03:00,30,165.65,165.7,165.4,165.5,116
20120701|2012-05-30 03:30,30,165.65,165.7,165.5,165.5,39
20120701|2012-05-30 04:00,30,165.5,166.05,165.2,165.9,222
20120701|2012-05-30 04:30,30,165.9,166.3,165.75,166.3,86
20120701|2012-05-30 05:00,30,166.15,166.2,165.8,165.8,76
20120701|2012-05-30 05:30,30,165.8,165.85,165.2,165.55,115
20120701|2012-05-30 06:00,30,165.65,165.85,164.8,165.05,197
20120701|2012-05-30 06:30,30,164.85,165,164,164.1,358
20120701|2012-05-30 07:00,30,164.2,164.55,163.25,163.5,815
20120701|2012-05-30 07:30,30,163.5,164,162.7,163,892
20120701|2012-05-30 08:00,30,163.1,163.65,162.75,163.45,417
20120701|2012-05-30 08:30,30,163.45,163.5,162.8,163,331
20120701|2012-05-30 09:00,30,162.95,163.35,162.3,162.6,775
20120701|2012-05-30 09:30,30,162.5,163.05,162.35,162.7,397
20120701|2012-05-30 10:00,30,162.7,163.3,162.5,163.05,557
20120701|2012-05-30 10:30,30,163.1,164.35,162.95,164.15,686
20120701|2012-05-30 11:00,30,164.15,164.5,163.8,164.35,363
20120701|2012-05-30 11:30,30,164.3,164.9,164.05,164.8,404
20120701|2012-05-30 12:00,30,164.7,165.9,164.15,164.35,1641
20120701|2012-05-30 12:30,30,164.3,164.45,163.55,163.7,513
20120701|2012-05-31 02:30,31,164.2,164.9,163.75,164.55,176
20120701|2012-05-31 03:00,31,164.6,165,164.55,165,60
20120701|2012-05-31 03:30,31,164.9,165.3,164.6,164.6,76
20120701|2012-05-31 04:00,31,164.55,165.45,164.25,164.3,182
20120701|2012-05-31 04:30,31,164.65,164.8,164.45,164.65,39
20120701|2012-05-31 05:00,31,164.65,164.65,164.2,164.65,42
20120701|2012-05-31 05:30,31,164.6,164.8,164.05,164.2,50
20120701|2012-05-31 06:00,31,164.2,164.4,164.05,164.25,41
20120701|2012-05-31 06:30,31,164.4,164.45,163.8,163.95,72
20120701|2012-05-31 07:00,31,163.95,164.95,163.85,164.6,238
20120701|2012-05-31 07:30,31,164.7,165,164,164.1,572
20120701|2012-05-31 08:00,31,164.1,165,163.85,164.55,450
20120701|2012-05-31 08:30,31,164.65,164.9,163.55,163.8,591
20120701|2012-05-31 09:00,31,163.7,164.1,163.15,163.3,560
20120701|2012-05-31 09:30,31,163.35,163.35,162.5,162.85,758
20120701|2012-05-31 10:00,31,162.75,162.9,161.9,162.15,851
20120701|2012-05-31 10:30,31,162.2,162.4,161.2,161.35,1004
20120701|2012-05-31 11:00,31,161.3,162,160.95,161.9,900
20120701|2012-05-31 11:30,31,161.85,162.3,161.5,161.75,253
20120701|2012-05-31 12:00,31,161.75,161.8,160.15,160.55,2525
20120701|2012-05-31 12:30,31,160.5,161,160.5,160.65,515
20120701|2012-06-01 02:30,1,160.65,161.25,160.15,161.2,220
20120701|2012-06-01 03:00,1,161.2,161.25,160.7,160.8,62
20120701|2012-06-01 03:30,1,160.7,160.7,159.7,159.8,220
20120701|2012-06-01 04:00,1,159.8,159.95,159.35,159.45,165
20120701|2012-06-01 04:30,1,159.35,159.7,159.35,159.5,40
20120701|2012-06-01 05:00,1,159.5,159.75,158.65,159,325
20120701|2012-06-01 05:30,1,159,159.05,158.7,158.8,85
20120701|2012-06-01 06:00,1,158.65,158.7,158.35,158.4,177
20120701|2012-06-01 06:30,1,158.4,158.6,157.9,158.45,259
20120701|2012-06-01 07:00,1,158.4,158.45,157.3,157.55,818
20120701|2012-06-01 07:30,1,157.7,157.8,156.5,157.4,1351
20120701|2012-06-01 08:00,1,157.35,158.35,157.3,158.15,836
20120701|2012-06-01 08:30,1,158.1,159.25,157.7,158.2,759
20120701|2012-06-01 09:00,1,158.1,158.4,157.5,158,568
20120701|2012-06-01 09:30,1,158.05,158.7,157.75,158.3,536
20120701|2012-06-01 10:00,1,158.35,159.4,158.35,159.15,642
20120701|2012-06-01 10:30,1,159.1,159.3,158.3,158.75,253
20120701|2012-06-01 11:00,1,158.75,158.75,158.1,158.1,338
20120701|2012-06-01 11:30,1,158.2,158.65,158.05,158.5,196
20120701|2012-06-01 12:00,1,158.35,158.4,156.8,157.45,1055
20120701|2012-06-01 12:30,1,157.4,157.85,157.25,157.6,420
20120701|2012-06-04 06:30,4,157.9,158.25,156.15,156.5,540
20120701|2012-06-04 07:00,4,156.5,156.65,154.65,155.45,775
20120701|2012-06-04 07:30,4,155.55,157.25,155.4,156.6,738
20120701|2012-06-04 08:00,4,156.55,158.95,156.55,157.85,925
20120701|2012-06-04 08:30,4,157.9,158.25,156.45,157.8,515
20120701|2012-06-04 09:00,4,157.8,158.25,157.7,158,290
20120701|2012-06-04 09:30,4,158.05,158.1,156.8,157.9,311
20120701|2012-06-04 10:00,4,157.95,158.5,157.75,158.35,284
20120701|2012-06-04 10:30,4,158.2,158.65,157.75,158.2,205
20120701|2012-06-04 11:00,4,158.05,158.3,157.3,157.55,330
20120701|2012-06-04 11:30,4,157.45,158.4,157.4,157.9,214
20120701|2012-06-04 12:00,4,157.95,158.65,157.4,158.5,718
20120701|2012-06-04 12:30,4,158.45,158.45,157.55,157.75,413
20120701|2012-06-05 06:30,5,158,158.45,157.65,158.35,309
20120701|2012-06-05 07:00,5,158.3,158.4,157.7,157.85,242
20120701|2012-06-05 07:30,5,157.9,158.65,157.65,158.05,430
20120701|2012-06-05 08:00,5,157.95,158.5,157.8,158.3,222
20120701|2012-06-05 08:30,5,158.2,159.2,158.2,158.2,751
20120701|2012-06-05 09:00,5,158.35,159.35,158.35,159.05,346
20120701|2012-06-05 09:30,5,159.05,159.1,158.35,158.6,258
20120701|2012-06-05 10:00,5,158.6,158.9,158.15,158.35,302
20120701|2012-06-05 10:30,5,158.4,158.7,158.15,158.5,178
20120701|2012-06-05 11:00,5,158.5,158.75,157.95,158.2,198
20120701|2012-06-05 11:30,5,158.3,158.4,158,158.35,86
20120701|2012-06-05 12:00,5,158.25,158.4,155.95,156.35,1508
20120701|2012-06-05 12:30,5,156.45,156.55,155.9,156.1,486
20120701|2012-06-06 02:30,6,156.45,158.05,156.25,157.85,293
20120701|2012-06-06 03:00,6,157.75,157.95,157.45,157.6,80
20120701|2012-06-06 03:30,6,157.6,157.85,157.6,157.75,65
20120701|2012-06-06 04:00,6,157.8,157.8,157.45,157.45,44
20120701|2012-06-06 04:30,6,157.7,157.9,157.5,157.9,88
20120701|2012-06-06 05:00,6,157.85,157.85,157.1,157.75,98
20120701|2012-06-06 05:30,6,157.8,158,157.2,157.25,129
20120701|2012-06-06 06:00,6,157.3,157.9,157.2,157.9,52
20120701|2012-06-06 06:30,6,157.85,158.3,157.6,158,184
20120701|2012-06-06 07:00,6,157.9,158.4,157.3,157.7,286
20120701|2012-06-06 07:30,6,157.75,158.45,156.45,156.85,634
20120701|2012-06-06 08:00,6,156.95,158,156.45,157.5,273
20120701|2012-06-06 08:30,6,157.65,158.75,157.3,158.6,536
20120701|2012-06-06 09:00,6,158.65,158.9,157.85,158.05,430
20120701|2012-06-06 09:30,6,158.05,158.15,157.45,157.7,210
20120701|2012-06-06 10:00,6,157.65,157.95,157.55,157.85,107
20120701|2012-06-06 10:30,6,157.85,157.95,157.6,157.85,91
20120701|2012-06-06 11:00,6,157.95,158.15,157.65,158,298
20120701|2012-06-06 11:30,6,157.85,158.1,157.6,157.6,149
20120701|2012-06-06 12:00,6,157.6,157.7,155.65,155.95,1419
20120701|2012-06-06 12:30,6,155.95,156.2,155.5,155.6,406
20120701|2012-06-07 02:30,7,156.2,156.95,156,156.5,213
20120701|2012-06-07 03:00,7,156.55,157.4,156.45,157.2,104
20120701|2012-06-07 03:30,7,157.2,157.2,156.9,157.1,43
20120701|2012-06-07 04:00,7,157,157.15,156.6,156.6,33
20120701|2012-06-07 04:30,7,156.75,157.15,156.75,157.15,15
20120701|2012-06-07 05:00,7,157,157.1,156.8,156.95,56
20120701|2012-06-07 05:30,7,157.05,157.25,156.9,157.25,54
20120701|2012-06-07 06:00,7,157.25,158.1,157.15,157.75,249
20120701|2012-06-07 06:30,7,157.75,157.95,157.25,157.5,111
20120701|2012-06-07 07:00,7,157.5,157.5,157,157.1,136
20120701|2012-06-07 07:30,7,157.1,157.2,155.8,156.5,481
20120701|2012-06-07 08:00,7,156.4,157.75,156.35,157.5,404
20120701|2012-06-07 08:30,7,157.6,157.6,156.3,156.5,275
20120701|2012-06-07 09:00,7,156.65,156.8,155,155,642
20120701|2012-06-07 09:30,7,155,155.75,154.25,155.55,619
20120701|2012-06-07 10:00,7,155.5,155.65,154.85,155.25,344
20120701|2012-06-07 10:30,7,155.3,156.55,155.3,156,390
20120701|2012-06-07 11:00,7,155.9,156.1,155.15,156,376
20120701|2012-06-07 11:30,7,155.9,156.05,155.6,156.05,118
20120701|2012-06-07 12:00,7,156.1,156.85,155.85,156.7,651
20120701|2012-06-07 12:30,7,156.65,156.8,156.2,156.8,287
20120701|2012-06-08 02:30,8,156.65,157.7,154.85,155,338
20120701|2012-06-08 03:00,8,154.9,155.85,154.6,155.15,194
20120701|2012-06-08 03:30,8,155.2,155.5,155.2,155.5,23
20120701|2012-06-08 04:00,8,155.6,155.8,155.45,155.8,46
20120701|2012-06-08 04:30,8,155.8,156.2,155.65,155.65,60
20120701|2012-06-08 05:00,8,155.6,155.95,155.45,155.45,29
20120701|2012-06-08 05:30,8,155.3,155.7,155.15,155.5,35
20120701|2012-06-08 06:00,8,155.5,155.65,155.1,155.6,66
20120701|2012-06-08 06:30,8,155.45,155.55,154.95,154.95,192
20120701|2012-06-08 07:00,8,154.95,155.85,154.95,155.35,221
20120701|2012-06-08 07:30,8,155.4,156.6,155.05,155.6,554
20120701|2012-06-08 08:00,8,155.7,156.4,155.35,156.15,327
20120701|2012-06-08 08:30,8,156.05,157.15,155.75,156.95,309
20120701|2012-06-08 09:00,8,157,157.25,156.5,156.5,260
20120701|2012-06-08 09:30,8,156.45,156.5,155.8,156.15,282
20120701|2012-06-08 10:00,8,156.2,156.85,156.15,156.35,201
20120701|2012-06-08 10:30,8,156.35,157,156.3,156.5,144
20120701|2012-06-08 11:00,8,156.7,156.75,156.45,156.7,213
20120701|2012-06-08 11:30,8,156.75,156.8,155.9,156.05,136
20120701|2012-06-08 12:00,8,156.1,156.4,155.4,155.5,672
20120701|2012-06-08 12:30,8,155.5,155.85,155.1,155.2,330
20120701|2012-06-11 02:30,11,155.7,157.05,155.5,156.75,250
20120701|2012-06-11 03:00,11,156.8,157.2,156.5,156.5,125
20120701|2012-06-11 03:30,11,156.6,156.75,156.3,156.6,20
20120701|2012-06-11 04:00,11,156.6,156.65,156.2,156.35,11
20120701|2012-06-11 04:30,11,156.4,156.5,156.15,156.15,24
20120701|2012-06-11 05:00,11,156.15,156.7,156.15,156.2,47
20120701|2012-06-11 05:30,11,156.25,156.35,156.1,156.2,24
20120701|2012-06-11 06:00,11,156.1,156.7,155.8,156.7,66
20120701|2012-06-11 06:30,11,156.7,156.8,155.85,156.15,97
20120701|2012-06-11 07:00,11,155.95,156.65,155.9,156.45,182
20120701|2012-06-11 07:30,11,156.6,157,156.3,156.75,350
20120701|2012-06-11 08:00,11,156.8,157.9,156.65,157.4,876
20120701|2012-06-11 08:30,11,157.5,157.6,156.9,157.05,435
20120701|2012-06-11 09:00,11,156.95,157.25,154.65,155.15,1326
20120701|2012-06-11 09:30,11,155.05,156.35,155,155.5,383
20120701|2012-06-11 10:00,11,155.4,155.85,155,155.6,195
20120701|2012-06-11 10:30,11,155.55,156.35,155.5,155.75,234
20120701|2012-06-11 11:00,11,155.65,155.85,155.2,155.55,146
20120701|2012-06-11 11:30,11,155.6,155.7,155.25,155.25,114
20120701|2012-06-11 12:00,11,155.25,155.4,154.85,155.05,347
20120701|2012-06-11 12:30,11,155.1,155.15,153.7,154.05,560
20120701|2012-06-12 02:30,12,154.5,154.5,153.3,153.5,191
20120701|2012-06-12 03:00,12,153.5,153.9,153.5,153.65,44
20120701|2012-06-12 03:30,12,153.65,154.35,153.65,154.35,32
20120701|2012-06-12 04:00,12,154.25,154.95,154.05,154.6,52
20120701|2012-06-12 04:30,12,154.65,154.8,154.5,154.8,23
20120701|2012-06-12 05:00,12,154.8,155.2,154.7,155.05,98
20120701|2012-06-12 05:30,12,155.05,155.2,154.95,155.2,21
20120701|2012-06-12 06:00,12,155.2,155.4,155,155.25,35
20120701|2012-06-12 06:30,12,155.2,155.25,154.7,155.1,37
20120701|2012-06-12 07:00,12,155.2,155.45,154.75,155.25,161
20120701|2012-06-12 07:30,12,155.35,155.45,154.5,155.05,396
20120701|2012-06-12 08:00,12,155.1,155.25,154.8,155.05,243
20120701|2012-06-12 08:30,12,155,155.3,154.7,155.1,174
20120701|2012-06-12 09:00,12,155.05,155.3,154.1,154.4,373
20120701|2012-06-12 09:30,12,154.4,155.1,154.2,154.3,272
20120701|2012-06-12 10:00,12,154.4,155.2,153.95,154.8,439
20120701|2012-06-12 10:30,12,154.7,154.75,154.15,154.5,166
20120701|2012-06-12 11:00,12,154.55,154.8,154.45,154.75,93
20120701|2012-06-12 11:30,12,154.65,154.7,154.15,154.25,132
20120701|2012-06-12 12:00,12,154.45,155.5,154.05,154.15,852
20120701|2012-06-12 12:30,12,154.15,154.65,154,154.45,377
20120701|2012-06-13 02:30,13,154.55,155.15,154.5,155,62
20120701|2012-06-13 03:00,13,154.85,154.85,154.2,154.5,34
20120701|2012-06-13 03:30,13,154.4,154.45,154.2,154.2,33
20120701|2012-06-13 04:00,13,154.1,154.1,153.45,153.6,65
20120701|2012-06-13 04:30,13,153.4,153.5,153.05,153.05,43
20120701|2012-06-13 05:00,13,153,153.95,153,153.9,64
20120701|2012-06-13 05:30,13,153.9,154.35,153.65,154.25,39
20120701|2012-06-13 06:00,13,154.3,154.4,153.7,154,43
20120701|2012-06-13 06:30,13,153.85,154.4,153.8,153.9,41
20120701|2012-06-13 07:00,13,153.95,154.2,153.65,153.75,87
20120701|2012-06-13 07:30,13,153.85,154.7,153.85,154.45,297
20120701|2012-06-13 08:00,13,154.35,154.4,153.25,153.9,596
20120701|2012-06-13 08:30,13,153.85,154,153.4,153.7,121
20120701|2012-06-13 09:00,13,153.8,154.25,153.65,153.75,133
20120701|2012-06-13 09:30,13,153.8,154.45,153.75,154.15,209
20120701|2012-06-13 10:00,13,154.1,154.4,153.9,154,166
20120701|2012-06-13 10:30,13,154.05,154.15,153.8,153.9,113
20120701|2012-06-13 11:00,13,153.95,154.2,153.85,153.85,114
20120701|2012-06-13 11:30,13,153.95,154,153.35,153.5,138
20120701|2012-06-13 12:00,13,153.35,153.6,152.1,152.15,461
20120701|2012-06-13 12:30,13,152.2,152.45,151.85,152.2,261
20120701|2012-06-14 02:30,14,152.3,152.3,151.4,151.65,161
20120701|2012-06-14 03:00,14,151.75,152.25,151.7,152,70
20120701|2012-06-14 03:30,14,152,152.3,151.45,151.5,51
20120701|2012-06-14 04:00,14,151.6,151.75,151.25,151.75,43
20120701|2012-06-14 04:30,14,151.45,151.45,151,151.3,54
20120701|2012-06-14 05:00,14,151.3,151.65,151.2,151.5,6
20120701|2012-06-14 05:30,14,151.6,151.65,151.4,151.65,8
20120701|2012-06-14 06:00,14,151.65,151.7,151.3,151.4,21
20120701|2012-06-14 06:30,14,151.5,151.5,151.15,151.15,20
20120701|2012-06-14 07:00,14,151.25,151.8,151,151.2,146
20120701|2012-06-14 07:30,14,151.4,151.9,150.8,151,235
20120701|2012-06-14 08:00,14,151.1,151.5,150.7,151.25,190
20120701|2012-06-14 08:30,14,151.2,151.35,150.45,150.9,187
20120701|2012-06-14 09:00,14,150.95,151.35,150,150.1,284
20120701|2012-06-14 09:30,14,150.05,150.1,149.65,149.8,345
20120701|2012-06-14 10:00,14,149.8,150.7,149.55,150.6,145
20120701|2012-06-14 10:30,14,150.5,150.75,149.95,150.05,132
20120701|2012-06-14 11:00,14,150.05,150.5,150,150.3,49
20120701|2012-06-14 11:30,14,150.3,150.8,149.8,149.95,117
20120701|2012-06-14 12:00,14,149.8,149.95,149.1,149.55,330
20120701|2012-06-14 12:30,14,149.55,149.55,148.85,149.1,181
20120701|2012-06-15 02:30,15,149.5,150.3,149.5,150.1,115
20120701|2012-06-15 03:00,15,150.05,150.45,150,150.45,22
20120701|2012-06-15 03:30,15,150.5,150.95,150.5,150.9,73
20120701|2012-06-15 04:00,15,150.8,151,150.75,151,25
20120701|2012-06-15 04:30,15,151,151.2,150.85,151.2,26
20120701|2012-06-15 05:00,15,150.7,150.9,150.55,150.7,10
20120701|2012-06-15 05:30,15,150.7,150.7,150.4,150.4,14
20120701|2012-06-15 06:00,15,150.3,150.55,150.15,150.15,26
20120701|2012-06-15 06:30,15,150.3,150.3,150.2,150.3,16
20120701|2012-06-15 07:00,15,150.3,150.4,149.45,149.9,116
20120701|2012-06-15 07:30,15,149.85,149.95,149.25,149.75,85
20120701|2012-06-15 08:00,15,149.5,149.8,149.35,149.65,83
20120701|2012-06-15 08:30,15,149.75,149.85,149.4,149.55,106
20120701|2012-06-15 09:00,15,149.6,150.45,149.6,150.2,121
20120701|2012-06-15 09:30,15,150,150.2,149.4,149.85,134
20120701|2012-06-15 10:00,15,149.8,150.7,149.7,150.4,165
20120701|2012-06-15 10:30,15,150.4,150.4,150.15,150.3,66
20120701|2012-06-15 11:00,15,150.3,150.3,149.5,149.8,91
20120701|2012-06-15 11:30,15,149.85,150.3,149.55,149.65,117
20120701|2012-06-15 12:00,15,149.65,150.4,149.4,150.3,137
20120701|2012-06-15 12:30,15,150.35,150.45,149.75,150,179
20120701|2012-06-18 02:30,18,150.7,150.9,150.25,150.8,93
20120701|2012-06-18 03:00,18,150.8,150.9,149.9,150,74
20120701|2012-06-18 03:30,18,150.05,150.5,149.95,150.05,37
20120701|2012-06-18 04:00,18,150,150,149.7,149.85,43
20120701|2012-06-18 04:30,18,149.7,149.9,149.5,149.5,18
20120701|2012-06-18 05:00,18,149.4,149.9,149.4,149.8,10
20120701|2012-06-18 05:30,18,149.3,149.35,149.3,149.35,7
20120701|2012-06-18 06:00,18,149.35,149.4,148.95,149,55
20120701|2012-06-18 06:30,18,149,149.05,148.5,148.5,52
20120701|2012-06-18 07:00,18,148.25,149,148.2,148.7,30
20120701|2012-06-18 07:30,18,148.85,149.15,148.7,148.95,59
20120701|2012-06-18 08:00,18,148.85,149.7,148.8,149.2,127
20120701|2012-06-18 08:30,18,149.05,149.55,149,149.2,30
20120701|2012-06-18 09:00,18,149.25,149.7,149.15,149.6,71
20120701|2012-06-18 09:30,18,149.6,149.6,149,149,155
20120701|2012-06-18 10:00,18,148.9,149.15,148.5,149.05,107
20120701|2012-06-18 10:30,18,149.15,149.45,149.05,149.35,72
20120701|2012-06-18 11:00,18,149.5,149.7,148.9,148.9,68
20120701|2012-06-18 11:30,18,149.4,149.55,149.2,149.45,33
20120701|2012-06-18 12:00,18,149.3,149.8,149.2,149.7,51
20120701|2012-06-18 12:30,18,149.3,149.3,148.9,148.95,111
20120701|2012-06-19 02:30,19,149.7,149.7,149.05,149.25,58
20120701|2012-06-19 03:00,19,149.1,149.1,148.55,149,37
20120701|2012-06-19 03:30,19,148.95,149.45,148.95,149.45,14
20120701|2012-06-19 04:00,19,149.4,149.6,149.15,149.6,13
20120701|2012-06-19 04:30,19,149.35,149.7,149.3,149.7,28
20120701|2012-06-19 05:00,19,149.7,149.7,149.55,149.7,12
20120701|2012-06-19 05:30,19,149.65,149.7,149.6,149.7,45
20120701|2012-06-19 06:00,19,149.7,149.8,149.55,149.75,23
20120701|2012-06-19 06:30,19,149.7,150.1,149.7,150.1,177
20120701|2012-06-19 07:00,19,150.1,150.2,149.6,149.65,54
20120701|2012-06-19 07:30,19,149.55,150.5,149.2,150.25,186
20120701|2012-06-19 08:00,19,150.3,150.6,150.15,150.55,114
20120701|2012-06-19 08:30,19,150.35,152,150.15,151.8,273
20120701|2012-06-19 09:00,19,152,152,151.5,151.95,107
20120701|2012-06-19 09:30,19,152,154.3,151.45,153.7,205
20120701|2012-06-19 10:00,19,153.95,155.4,153.7,155.1,177
20120701|2012-06-19 10:30,19,154.8,155.2,154.75,154.8,52
20120701|2012-06-19 11:00,19,154.6,155.25,154.2,154.8,78
20120701|2012-06-19 11:30,19,155,155.8,154.9,155.75,48
20120701|2012-06-19 12:00,19,155.75,156.7,155.75,156.7,118
20120701|2012-06-19 12:30,19,156.3,156.5,155.8,156.15,53
20120701|2012-06-20 02:30,20,156,157,155.7,156.05,58
20120701|2012-06-20 03:00,20,155.3,155.7,154.85,154.9,23
20120701|2012-06-20 03:30,20,154.95,155,154.95,155,7
20120701|2012-06-20 04:00,20,155.7,155.75,155.6,155.6,5
20120701|2012-06-20 04:30,20,155.8,155.8,155.45,155.5,17
20120701|2012-06-20 05:00,20,155.65,155.8,155.6,155.7,45
20120701|2012-06-20 05:30,20,155.8,156.55,155.8,156.3,26
20120701|2012-06-20 06:00,20,156.45,156.45,155.85,156,10
20120701|2012-06-20 06:30,20,156,157,155.45,156.7,19
20120701|2012-06-20 07:00,20,157,159.15,157,158.85,123
20120701|2012-06-20 07:30,20,158.7,158.7,156.75,156.75,91
20120701|2012-06-20 08:00,20,155.25,156.5,155,156.5,45
20120701|2012-06-20 08:30,20,156.15,156.15,153.85,154.5,132
20120701|2012-06-20 09:00,20,154.4,154.4,151.5,151.75,106
20120701|2012-06-20 09:30,20,152.1,152.8,151.95,152.05,20
20120701|2012-06-20 10:00,20,152.15,153.7,151.25,153.7,74
20120701|2012-06-20 10:30,20,153.45,153.7,150,151.2,62
20120701|2012-06-20 11:00,20,151.4,151.4,150.7,151.2,25
20120701|2012-06-20 11:30,20,151.5,152.15,150.75,151.75,43
20120701|2012-06-20 12:00,20,151.5,151.85,150.95,150.95,14
20120701|2012-06-20 12:30,20,150.7,151,150.25,150.6,38
20120701|2012-06-21 02:30,21,150.75,150.75,150,150.55,15
20120701|2012-06-21 03:00,21,150.5,150.5,150.5,150.5,1
20120701|2012-06-21 03:30,21,151,151.2,151,151.2,2
20120701|2012-06-21 04:30,21,151.75,151.75,151.5,151.5,4
20120701|2012-06-21 05:00,21,150.6,150.6,150.6,150.6,1
20120701|2012-06-21 05:30,21,151.25,151.25,150.5,150.5,2
20120701|2012-06-21 06:00,21,151.4,151.65,151,151.65,6
20120701|2012-06-21 06:30,21,152,152,152,152,3
20120701|2012-06-21 07:30,21,152.45,152.5,152,152.15,33
20120701|2012-06-21 08:00,21,153.5,154.95,153.5,154.65,13
20120701|2012-06-21 08:30,21,154.55,154.55,153.9,153.9,14
20120701|2012-06-21 09:00,21,153.95,154.8,153.85,154.4,8
20120701|2012-06-21 09:30,21,155,155.45,155,155.45,14
20120701|2012-06-21 10:00,21,154.35,154.95,154,154.95,19
20120701|2012-06-21 10:30,21,155.55,155.85,155.55,155.85,6
20120701|2012-06-21 11:30,21,156.8,156.95,156.8,156.95,4
20120701|2012-06-21 12:30,21,157.8,158.15,157.8,158.15,4
20120701|2012-06-22 02:30,22,158.15,158.15,158.15,158.15,1
20120701|2012-06-22 03:00,22,157.05,157.05,156.95,156.95,2
20120701|2012-06-22 04:00,22,157.45,158,157.45,158,4
20120701|2012-06-22 04:30,22,157.55,157.55,157.55,157.55,1
20120701|2012-06-22 06:30,22,157.45,158.05,157.45,157.45,4
20120701|2012-06-22 07:00,22,157.2,157.2,157,157,7
20120701|2012-06-22 07:30,22,157.25,157.25,156.3,156.75,13
20120701|2012-06-22 08:00,22,156.75,156.8,156.75,156.8,10
20120701|2012-06-22 08:30,22,156,156,155.35,155.35,3
20120701|2012-06-22 09:00,22,154.25,154.25,153.2,153.2,13
20120701|2012-06-22 09:30,22,153.8,153.8,152.7,152.7,14
20120701|2012-06-22 10:00,22,153.7,153.7,153,153,18
20120701|2012-06-22 10:30,22,152.65,152.75,152.65,152.75,4
20120701|2012-06-22 11:00,22,152.5,153.15,152.5,153,17
20120701|2012-06-22 11:30,22,153.15,153.45,153.15,153.45,4
20120701|2012-06-22 12:00,22,153.7,154.9,153.7,154.9,11
20120701|2012-06-22 12:30,22,154.8,155,154.8,155,7
20120701|2012-06-25 02:30,25,154.7,154.7,154.4,154.5,7
20120701|2012-06-25 03:00,25,154.45,154.45,154.45,154.45,1
20120701|2012-06-25 04:00,25,154,154,154,154,5
20120701|2012-06-25 06:30,25,153.75,153.75,153.75,153.75,5
20120701|2012-06-25 07:30,25,155.2,155.2,155.2,155.2,1
20120701|2012-06-25 09:30,25,156,157.35,156,157.35,13
20120701|2012-06-25 10:00,25,157.1,157.1,156.65,156.65,8
20120701|2012-06-25 12:00,25,157.5,158.05,157.5,158.05,2
20120701|2012-06-25 12:30,25,158.2,159,158.2,159,2
20120701|2012-06-26 02:30,26,159,159.3,159,159.3,3
20120701|2012-06-26 03:00,26,159.05,159.05,159.05,159.05,1
20120701|2012-06-26 06:30,26,160,160,160,160,1
20120701|2012-06-26 07:00,26,160.25,160.25,160.25,160.25,1
20120701|2012-06-26 08:00,26,160.3,160.3,160.3,160.3,2
20120701|2012-06-26 08:30,26,159.25,159.25,157.35,159,17
20120701|2012-06-26 09:00,26,158.5,160,158.5,160,11
20120701|2012-06-26 09:30,26,164.2,164.2,163.6,163.6,2
20120701|2012-06-26 10:00,26,164.2,164.4,164.2,164.4,3
20120701|2012-06-26 10:30,26,164.45,164.9,164.45,164.9,3
20120701|2012-06-26 11:00,26,164.9,164.9,164.9,164.9,1
20120701|2012-06-26 11:30,26,164.45,165.15,164.2,165.15,15
20120701|2012-06-26 12:00,26,165.3,165.3,165.3,165.3,1
20120701|2012-06-27 02:30,27,164.95,164.95,164.95,164.95,3
20120701|2012-06-27 03:00,27,164.1,164.1,164.1,164.1,2
20120701|2012-06-27 04:00,27,163.85,163.85,163.85,163.85,2
20120701|2012-06-27 04:30,27,163.4,163.4,163.4,163.4,2
20120701|2012-06-27 05:00,27,163.65,163.7,163.65,163.65,6
20120701|2012-06-27 07:30,27,166.65,166.65,166.65,166.65,1
20120701|2012-06-27 08:00,27,168.1,168.1,165.35,165.35,40
20120701|2012-06-27 08:30,27,166.7,166.7,166.7,166.7,4
20120701|2012-06-27 09:00,27,165.9,166.35,165.9,166.2,3
20120701|2012-06-27 10:00,27,164.8,164.8,164.8,164.8,1
20120701|2012-06-27 10:30,27,164.25,164.25,164.25,164.25,1
20120701|2012-06-28 04:00,28,163.2,163.3,162.75,162.75,7
20120701|2012-06-28 04:30,28,163.35,163.35,163.35,163.35,1
20120701|2012-06-28 06:30,28,163,163,162,162,27
20120701|2012-06-28 07:00,28,161,161,161,161,2
20120701|2012-06-28 09:00,28,162.5,162.5,162.5,162.5,1
20120701|2012-06-28 10:00,28,161.75,161.75,161.75,161.75,1
20120701|2012-06-28 10:30,28,161.5,162.3,161.5,162.3,2
20120701|2012-06-28 12:00,28,162.9,162.9,162.9,162.9,1
20120701|2012-06-29 02:30,29,164,164,164,164,6
20120701|2012-06-29 07:00,29,165,165,165,165,24
20120701|2012-06-29 09:00,29,168,168.15,168,168.15,10
20120701|2012-06-29 10:00,29,168.6,168.6,168.5,168.5,6
20120701|2012-06-29 11:30,29,168.45,168.45,168.45,168.45,1
20120701|2012-07-02 05:00,2,172.8,172.95,172.8,172.95,3
20120701|2012-07-02 07:00,2,172.55,172.55,172.55,172.55,1
20120701|2012-07-02 10:30,2,172.5,172.5,172.5,172.5,1
20120701|2012-07-03 04:30,3,175,175,175,175,1
20120701|2012-07-03 05:00,3,174.8,174.8,174.8,174.8,1
20120701|2012-07-03 07:00,3,178,178.1,178,178.1,3
20120701|2012-07-03 08:00,3,179.55,179.7,179.55,179.7,3
20120701|2012-07-03 08:30,3,179.7,179.7,179,179,2
20120701|2012-07-03 10:00,3,179,179,179,179,1
20120701|2012-07-03 12:00,3,179.45,179.75,179.45,179.75,2
20120701|2012-07-05 07:00,5,180,180,180,180,1
20120701|2012-07-05 07:30,5,181.55,181.55,181.55,181.55,1
20120701|2012-07-05 08:00,5,182.4,182.7,182.4,182.7,4
20120701|2012-07-05 08:30,5,183.8,184.8,183.15,184.8,9
20120701|2012-07-05 09:00,5,183.7,183.7,183.7,183.7,1
20120701|2012-07-05 12:00,5,178.25,178.25,178.25,178.25,1
20120701|2012-07-06 02:30,6,179.35,179.35,178.7,178.7,2
20120701|2012-07-06 06:00,6,177.35,177.35,177.35,177.35,1
20120701|2012-07-06 07:00,6,177.15,177.15,177.15,177.15,6
20120701|2012-07-06 08:30,6,179.75,179.75,179.75,179.75,1
20120701|2012-07-06 10:00,6,177.75,177.8,177.75,177.8,4
20120701|2012-07-06 10:30,6,177.4,177.4,177.4,177.4,1
20120701|2012-07-09 07:30,9,176.9,176.9,176.9,176.9,4
20120701|2012-07-09 10:00,9,178.1,178.1,178.1,178.1,1
20120701|2012-07-09 12:00,9,181.1,181.1,181.1,181.1,1
20120701|2012-07-10 02:30,10,181.05,181.05,181.05,181.05,1
20120701|2012-07-10 10:00,10,182.05,182.05,182.05,182.05,4
20120701|2012-07-11 04:00,11,183.6,183.6,183.6,183.6,1
20120701|2012-07-11 09:00,11,189.8,190.35,188.3,188.3,11
20120701|2012-07-12 06:30,12,181.75,181.75,181.75,181.75,2
20120701|2012-07-12 07:00,12,180.4,180.4,180.4,180.4,1
20120701|2012-07-12 08:30,12,182.15,182.15,182.15,182.15,1
20120701|2012-07-12 09:30,12,179.05,179.05,179.05,179.05,1
20120701|2012-07-12 10:30,12,179.05,179.05,179.05,179.05,1
20120701|2012-07-13 10:00,13,184.15,184.25,184.15,184.25,4
20120701|2012-07-16 03:30,16,186.8,186.8,186.8,186.8,1
20120701|2012-07-16 07:30,16,185.15,185.15,182.35,182.35,2
20120701|2012-07-16 09:30,16,184.1,184.1,184.1,184.1,1
20120701|2012-07-16 11:00,16,181.5,181.5,181.5,181.5,1
20120701|2012-07-16 12:00,16,180.6,180.6,180.6,180.6,1
20120701|2012-07-17 08:00,17,182.15,182.15,182.15,182.15,1
20120701|2012-07-17 12:00,17,180.7,180.7,180.7,180.7,1
20120701|2012-07-18 03:30,18,182,182,182,182,1
20120701|2012-07-18 09:30,18,179.9,180.6,179.9,180.6,2
20120901|2010-06-24 05:00,24,157,157,157,157,1
20120901|2010-07-30 06:00,30,167.15,167.15,167.15,167.15,1
20120901|2010-08-24 07:30,24,160.75,160.75,160.75,160.75,1
20120901|2010-10-19 10:00,19,176,176,176,176,1
20120901|2010-10-25 03:30,25,180,180,180,180,3
20120901|2010-10-25 04:30,25,180,180,180,180,1
20120901|2010-11-11 10:00,11,188.5,188.5,188.5,188.5,1
20120901|2010-11-29 09:00,29,185.3,185.3,185.3,185.3,1
20120901|2010-12-17 07:30,17,199.5,199.6,199.5,199.6,4
20120901|2010-12-17 09:00,17,199.6,200.6,199.6,200.6,2
20120901|2010-12-27 07:30,27,206.15,206.15,206.15,206.15,2
20120901|2010-12-27 08:00,27,206.45,206.45,205.9,205.9,13
20120901|2010-12-27 09:00,27,206.9,206.9,206.9,206.9,3
20120901|2010-12-28 09:00,28,208.75,208.75,208.75,208.75,1
20120901|2011-01-04 05:30,4,212.75,212.75,212.4,212.4,3
20120901|2011-01-21 07:30,21,220.9,221.2,220.9,221.2,2
20120901|2011-01-21 10:00,21,224.3,224.3,223.8,223.8,2
20120901|2011-01-31 08:30,31,229.9,229.9,229.75,229.75,2
20120901|2011-02-04 12:00,4,233.45,233.45,233.45,233.45,1
20120901|2011-02-16 07:00,16,235.05,235.15,235.05,235.15,2
20120901|2011-02-17 05:00,17,240.5,240.55,240.5,240.55,5
20120901|2011-02-17 12:00,17,244.4,244.4,244.4,244.4,1
20120901|2011-02-18 12:30,18,250.25,250.25,250.25,250.25,1
20120901|2011-02-23 08:00,23,251.15,251.15,251.15,251.15,1
20120901|2011-02-28 04:30,28,253.75,253.75,253.75,253.75,3
20120901|2011-02-28 05:30,28,254.5,254.5,254.3,254.3,7
20120901|2011-03-01 09:00,1,255.6,255.6,255.45,255.45,2
20120901|2011-03-02 09:30,2,255.35,255.35,255.35,255.35,1
20120901|2011-03-04 03:00,4,260.05,260.05,260.05,260.05,4
20120901|2011-03-04 07:00,4,261.75,261.75,261.75,261.75,1
20120901|2011-03-07 09:30,7,264,264.4,264,264.4,5
20120901|2011-03-09 09:00,9,278.4,278.4,278.25,278.4,4
20120901|2011-03-10 06:00,10,275.5,275.5,275.5,275.5,1
20120901|2011-03-10 06:30,10,276.95,276.95,276.95,276.95,5
20120901|2011-03-10 07:30,10,272.1,272.6,272.1,272.6,2
20120901|2011-03-10 08:30,10,273.25,273.25,273.25,273.25,2
20120901|2011-03-10 12:00,10,268.35,268.35,268.35,268.35,1
20120901|2011-03-11 12:00,11,262.35,262.35,262.35,262.35,1
20120901|2011-03-11 12:30,11,263.7,263.7,263.15,263.2,9
20120901|2011-03-14 07:30,14,263.25,263.25,263.25,263.25,8
20120901|2011-03-14 10:00,14,259.45,259.45,259,259,2
20120901|2011-03-17 06:30,17,260.55,260.55,260.55,260.55,1
20120901|2011-03-17 07:00,17,261.6,261.6,261.6,261.6,2
20120901|2011-03-17 09:00,17,263,263.1,263,263.1,4
20120901|2011-03-17 09:30,17,263.1,263.5,263.1,263.15,15
20120901|2011-03-17 10:00,17,263.35,263.35,263.35,263.35,5
20120901|2011-03-17 10:30,17,263,263.9,263,263.9,6
20120901|2011-03-18 10:30,18,266.4,266.4,266.3,266.3,9
20120901|2011-03-18 12:30,18,269.4,269.45,269.25,269.45,19
20120901|2011-03-21 11:00,21,269.75,270,269.75,270,2
20120901|2011-03-22 08:30,22,265.9,265.9,265.9,265.9,1
20120901|2011-03-23 06:00,23,266.8,266.8,266.8,266.8,1
20120901|2011-03-24 10:30,24,260.5,260.5,260.5,260.5,2
20120901|2011-03-24 11:00,24,260,260,260,260,1
20120901|2011-03-25 03:30,25,262.85,262.85,262.85,262.85,1
20120901|2011-03-25 12:30,25,270.05,270.05,270.05,270.05,1
20120901|2011-03-28 09:30,28,265.9,265.95,265.9,265.95,2
20120901|2011-03-28 10:00,28,265.2,265.2,265.2,265.2,1
20120901|2011-03-28 10:30,28,265.95,266,265.95,266,11
20120901|2011-03-28 12:30,28,268.15,269.3,268,269.3,6
20120901|2011-03-29 02:30,29,269.45,269.45,269.45,269.45,4
20120901|2011-03-29 06:30,29,265.2,265.2,265.2,265.2,1
20120901|2011-03-29 07:30,29,265.2,265.2,265.2,265.2,1
20120901|2011-03-29 09:00,29,266.55,266.55,266.15,266.15,7
20120901|2011-03-29 10:00,29,266.15,267.15,266.15,267.05,7
20120901|2011-03-29 10:30,29,266.75,266.75,266.75,266.75,1
20120901|2011-03-30 08:00,30,268.9,269.45,268.9,268.9,15
20120901|2011-03-30 11:00,30,270.45,270.45,270.35,270.35,2
20120901|2011-03-30 12:30,30,271.35,271.35,270.9,271.05,20
20120901|2011-03-31 03:00,31,271.65,271.65,271.65,271.65,1
20120901|2011-04-01 12:30,1,267.5,267.75,267.5,267.75,2
20120901|2011-04-04 04:30,4,266.55,266.55,266.25,266.3,4
20120901|2011-04-04 07:00,4,266.1,266.25,266.1,266.25,3
20120901|2011-04-04 07:30,4,266.25,266.25,266.25,266.25,3
20120901|2011-04-04 09:00,4,266.9,266.9,266.9,266.9,1
20120901|2011-04-04 11:00,4,266.75,266.75,266.7,266.7,3
20120901|2011-04-04 12:00,4,264.05,264.05,263.7,263.7,3
20120901|2011-04-05 11:00,5,270.6,270.6,270.25,270.25,18
20120901|2011-04-05 11:30,5,274.2,274.2,274.2,274.2,4
20120901|2011-04-05 12:00,5,275.4,275.7,274.9,275.7,17
20120901|2011-04-05 12:30,5,275.5,276.1,275.5,276.1,2
20120901|2011-04-06 07:00,6,276,276,276,276,1
20120901|2011-04-06 08:30,6,274.1,274.1,274.1,274.1,1
20120901|2011-04-06 10:00,6,273.1,273.1,273.1,273.1,1
20120901|2011-04-07 03:00,7,273,273,273,273,13
20120901|2011-04-07 03:30,7,273,273,273,273,1
20120901|2011-04-07 04:00,7,274,274,274,274,3
20120901|2011-04-07 07:00,7,279.5,279.5,279.5,279.5,3
20120901|2011-04-07 07:30,7,279.6,279.6,279.6,279.6,3
20120901|2011-04-07 08:00,7,279.05,279.4,279.05,279.4,2
20120901|2011-04-07 09:30,7,278.75,278.75,278.75,278.75,1
20120901|2011-04-07 11:00,7,279.25,279.9,279.25,279.6,6
20120901|2011-04-07 11:30,7,279.6,279.65,279.2,279.65,3
20120901|2011-04-07 12:00,7,280.05,280.05,280.05,280.05,1
20120901|2011-04-08 04:00,8,280.15,280.15,280.15,280.15,2
20120901|2011-04-08 07:00,8,280.1,280.2,279.95,280.2,13
20120901|2011-04-08 07:30,8,283.2,283.2,281.95,281.95,8
20120901|2011-04-08 08:00,8,282.55,283.2,282.55,283.2,8
20120901|2011-04-08 11:00,8,281.7,281.7,281.35,281.35,2
20120901|2011-04-11 09:00,11,279.9,279.9,279.9,279.9,1
20120901|2011-04-11 11:00,11,280.5,280.75,280.5,280.75,4
20120901|2011-04-11 12:00,11,281.2,281.2,281.2,281.2,1
20120901|2011-04-13 07:30,13,284.65,284.65,284.5,284.5,4
20120901|2011-04-13 08:00,13,286.75,286.75,286.75,286.75,1
20120901|2011-04-13 10:00,13,286.3,286.3,286.2,286.2,4
20120901|2011-04-13 10:30,13,286.3,286.3,285,285,11
20120901|2011-04-13 11:00,13,285,285,285,285,1
20120901|2011-04-13 12:00,13,285.8,285.8,285.8,285.8,2
20120901|2011-04-14 11:30,14,285.15,285.15,285.15,285.15,1
20120901|2011-04-15 11:00,15,289.9,289.9,289.9,289.9,2
20120901|2011-04-15 12:00,15,290.75,291.2,290.75,291.2,2
20120901|2011-04-18 07:30,18,291.1,291.85,291.1,291.85,4
20120901|2011-04-19 08:00,19,290,290,290,290,3
20120901|2011-04-19 12:00,19,291.6,291.6,291.3,291.3,15
20120901|2011-04-20 07:30,20,295,295,295,295,1
20120901|2011-04-20 08:00,20,295,295,295,295,1
20120901|2011-04-20 08:30,20,296,296,295.8,295.8,6
20120901|2011-04-20 10:30,20,295,295,294,294,7
20120901|2011-04-21 03:00,21,296.5,296.5,296.5,296.5,2
20120901|2011-04-21 03:30,21,296.5,296.5,296.5,296.5,8
20120901|2011-04-25 11:30,25,287.95,287.95,287.95,287.95,1
20120901|2011-04-26 04:00,26,287.65,287.65,287.65,287.65,3
20120901|2011-04-26 06:00,26,289.7,289.7,289.7,289.7,1
20120901|2011-04-26 07:30,26,293,293,293,293,3
20120901|2011-04-26 08:00,26,293.75,295.6,293.75,295.6,5
20120901|2011-04-26 08:30,26,295.2,296.4,295.1,296.4,9
20120901|2011-04-26 09:00,26,295.3,295.3,295.3,295.3,1
20120901|2011-04-26 09:30,26,294.25,294.25,294.05,294.05,14
20120901|2011-04-26 10:00,26,293,293.45,292.8,293.45,11
20120901|2011-04-26 10:30,26,294,294.6,294,294.6,3
20120901|2011-04-26 11:00,26,295.6,295.6,295.6,295.6,4
20120901|2011-04-26 12:30,26,293.25,293.25,293.25,293.25,1
20120901|2011-04-27 04:30,27,293.15,293.15,293.15,293.15,3
20120901|2011-04-27 05:30,27,292.4,292.4,292.4,292.4,2
20120901|2011-04-27 06:00,27,292.5,292.5,292.5,292.5,1
20120901|2011-04-27 06:30,27,292.75,292.75,292.75,292.75,2
20120901|2011-04-27 07:00,27,292.75,292.75,292.75,292.75,2
20120901|2011-04-27 07:30,27,293.35,293.5,293.35,293.5,8
20120901|2011-04-27 08:00,27,295,295,295,295,2
20120901|2011-04-27 09:30,27,290.4,291,290.4,291,23
20120901|2011-04-27 10:00,27,291.2,291.75,291.2,291.75,3
20120901|2011-04-27 11:00,27,290.5,290.5,290.5,290.5,3
20120901|2011-04-27 11:30,27,290.75,291,290.75,291,12
20120901|2011-04-27 12:00,27,292,293,291.8,293,11
20120901|2011-04-28 02:30,28,292,292,292,292,12
20120901|2011-04-28 03:00,28,292,293.75,292,293.75,8
20120901|2011-04-28 06:00,28,293.75,293.75,293.75,293.75,1
20120901|2011-04-28 07:30,28,293.7,295,293.7,295,14
20120901|2011-04-28 08:00,28,293.35,293.35,293.35,293.35,1
20120901|2011-04-28 10:00,28,291.15,291.15,291.15,291.15,3
20120901|2011-04-28 10:30,28,289.9,289.9,289.9,289.9,1
20120901|2011-04-28 11:30,28,290.75,290.75,290.75,290.75,2
20120901|2011-04-28 12:00,28,290.15,290.15,289.9,289.9,5
20120901|2011-04-28 12:30,28,290.35,290.35,289.1,289.1,7
20120901|2011-04-29 08:30,29,288.6,289.15,288.6,289.15,4
20120901|2011-04-29 09:30,29,289.2,289.8,289.2,289.6,4
20120901|2011-04-29 10:00,29,290.35,290.35,290.35,290.35,1
20120901|2011-05-02 06:30,2,291,291,290.7,290.7,2
20120901|2011-05-02 09:00,2,294.2,295.2,294.2,295.2,11
20120901|2011-05-02 09:30,2,296.45,297,296.45,297,9
20120901|2011-05-02 10:00,2,297.9,298.65,297.9,298.35,8
20120901|2011-05-02 12:00,2,296.9,299.1,296.9,299.1,19
20120901|2011-05-02 12:30,2,298.1,298.35,297.45,298.35,4
20120901|2011-05-03 08:00,3,299.55,300.05,299.3,299.85,9
20120901|2011-05-03 08:30,3,299.45,300.15,299.35,300,20
20120901|2011-05-03 09:00,3,299,299,299,299,3
20120901|2011-05-03 09:30,3,299,299,299,299,2
20120901|2011-05-03 10:00,3,299,299,299,299,2
20120901|2011-05-03 11:30,3,299.4,299.4,299.4,299.4,1
20120901|2011-05-03 12:30,3,300,300,298.05,298.05,4
20120901|2011-05-04 03:00,4,299.3,299.3,299.3,299.3,2
20120901|2011-05-04 07:00,4,298.7,298.7,298.5,298.5,17
20120901|2011-05-04 07:30,4,298.5,298.5,298.5,298.5,3
20120901|2011-05-04 08:00,4,298.5,298.5,298.5,298.5,1
20120901|2011-05-04 10:00,4,292.95,292.95,292.95,292.95,1
20120901|2011-05-05 05:00,5,286.2,286.2,286.2,286.2,1
20120901|2011-05-05 08:30,5,285.25,285.25,285.25,285.25,1
20120901|2011-05-05 12:00,5,281.05,281.15,281,281,6
20120901|2011-05-06 05:00,6,284.5,284.5,284.25,284.25,3
20120901|2011-05-06 07:30,6,285.85,285.85,285.85,285.85,2
20120901|2011-05-06 08:30,6,286.65,286.65,286.65,286.65,3
20120901|2011-05-06 09:00,6,286.75,286.75,286.5,286.5,20
20120901|2011-05-06 10:00,6,286.35,286.5,286.35,286.5,3
20120901|2011-05-09 02:30,9,283,283,283,283,1
20120901|2011-05-09 10:00,9,284.95,284.95,284.95,284.95,1
20120901|2011-05-09 11:30,9,286.1,286.1,286.1,286.1,1
20120901|2011-05-09 12:00,9,287,287,286,286,8
20120901|2011-05-09 12:30,9,286,286,286,286,2
20120901|2011-05-10 08:00,10,284.8,284.8,284.8,284.8,1
20120901|2011-05-10 09:30,10,286.4,286.4,286.4,286.4,1
20120901|2011-05-10 10:30,10,288,288,288,288,2
20120901|2011-05-10 11:30,10,287,287,287,287,1
20120901|2011-05-10 12:00,10,284.7,284.7,284.7,284.7,1
20120901|2011-05-11 11:30,11,278.6,278.6,278.6,278.6,2
20120901|2011-05-12 07:30,12,276,276.45,275.85,276.4,4
20120901|2011-05-12 09:30,12,277.5,277.5,277.5,277.5,2
20120901|2011-05-12 10:30,12,276.8,276.8,276.8,276.8,3
20120901|2011-05-12 11:00,12,278.25,278.25,278.25,278.25,1
20120901|2011-05-13 07:00,13,278.95,278.95,278.9,278.9,4
20120901|2011-05-13 07:30,13,278,278,278,278,1
20120901|2011-05-13 08:00,13,276.8,276.8,276.8,276.8,4
20120901|2011-05-13 10:30,13,277.05,277.05,277.05,277.05,1
20120901|2011-05-13 12:30,13,272.65,272.65,272.65,272.65,1
20120901|2011-05-16 06:00,16,271.6,271.6,271.6,271.6,1
20120901|2011-05-16 10:00,16,270.6,270.6,270.6,270.6,1
20120901|2011-05-16 11:00,16,269.3,269.3,269.3,269.3,1
20120901|2011-05-17 08:30,17,267.95,267.95,267.95,267.95,1
20120901|2011-05-17 09:00,17,268.3,268.35,268.3,268.35,3
20120901|2011-05-17 11:00,17,269.55,269.55,269.05,269.05,6
20120901|2011-05-17 11:30,17,269.5,269.5,269.5,269.5,1
20120901|2011-05-17 12:00,17,269.7,269.7,269.7,269.7,1
20120901|2011-05-17 12:30,17,269.7,269.7,269.7,269.7,1
20120901|2011-05-18 03:30,18,273.8,274.3,273.8,274.3,7
20120901|2011-05-18 04:00,18,274.3,274.3,274.3,274.3,2
20120901|2011-05-18 06:00,18,274.05,274.05,274.05,274.05,2
20120901|2011-05-18 11:00,18,274.5,274.5,274.5,274.5,2
20120901|2011-05-19 09:00,19,268.3,268.3,268.3,268.3,2
20120901|2011-05-19 09:30,19,268.65,268.65,268.45,268.45,3
20120901|2011-05-20 08:00,20,267.7,267.7,267.7,267.7,2
20120901|2011-05-20 12:30,20,263.85,263.85,263.85,263.85,2
20120901|2011-05-23 03:00,23,263,263,263,263,1
20120901|2011-05-23 04:00,23,262.5,262.5,262.5,262.5,4
20120901|2011-05-23 04:30,23,262.55,262.55,262.4,262.4,5
20120901|2011-05-23 07:00,23,261.2,261.2,261.2,261.2,2
20120901|2011-05-23 07:30,23,261.8,262.2,261.8,262.2,2
20120901|2011-05-23 08:00,23,264.5,266.2,264.5,266.2,3
20120901|2011-05-23 08:30,23,266.4,266.75,266.4,266.75,4
20120901|2011-05-23 09:30,23,265.15,265.15,265.1,265.1,4
20120901|2011-05-23 12:00,23,264.9,264.9,264.9,264.9,2
20120901|2011-05-24 07:00,24,267.1,267.1,267.05,267.05,5
20120901|2011-05-24 07:30,24,265.7,265.7,265.7,265.7,1
20120901|2011-05-24 12:30,24,264.8,264.8,264.8,264.8,1
20120901|2011-05-25 08:00,25,266.8,266.8,266.5,266.5,7
20120901|2011-05-25 09:00,25,266.5,266.5,266.5,266.5,5
20120901|2011-05-25 10:00,25,267.4,270.5,267.25,269.95,15
20120901|2011-05-25 12:00,25,270.15,270.15,270.15,270.15,1
20120901|2011-05-26 07:30,26,269.9,269.9,269.4,269.4,4
20120901|2011-05-26 09:00,26,266.9,266.95,266.9,266.95,2
20120901|2011-05-26 10:30,26,269.75,269.75,269.75,269.75,2
20120901|2011-05-26 11:30,26,269.65,269.65,269.65,269.65,2
20120901|2011-05-27 06:00,27,269.55,269.55,269.55,269.55,1
20120901|2011-05-27 06:30,27,270.05,270.05,270.05,270.05,4
20120901|2011-05-27 07:30,27,272.9,272.9,272.9,272.9,1
20120901|2011-05-27 09:00,27,270.5,270.5,270.5,270.5,1
20120901|2011-05-27 11:00,27,269.05,269.05,269.05,269.05,1
20120901|2011-05-27 12:30,27,268.5,268.5,268.5,268.5,3
20120901|2011-06-01 06:30,1,269.2,269.2,269.2,269.2,3
20120901|2011-06-01 09:00,1,264.5,264.5,264.5,264.5,2
20120901|2011-06-01 09:30,1,264.75,264.75,264.7,264.7,2
20120901|2011-06-01 12:30,1,263.7,263.95,263.7,263.95,7
20120901|2011-06-02 08:00,2,263.55,263.55,263.55,263.55,3
20120901|2011-06-02 09:00,2,265.85,265.85,265.85,265.85,2
20120901|2011-06-02 09:30,2,267.45,267.45,266.75,266.75,35
20120901|2011-06-02 10:00,2,266.1,266.1,265.3,265.3,10
20120901|2011-06-02 10:30,2,265.3,265.3,265.3,265.3,1
20120901|2011-06-02 12:00,2,268.25,268.25,268.05,268.05,5
20120901|2011-06-02 12:30,2,271.05,271.05,271.05,271.05,1
20120901|2011-06-03 04:30,3,272.05,272.05,272.05,272.05,5
20120901|2011-06-03 08:00,3,268.1,268.1,268.1,268.1,1
20120901|2011-06-03 08:30,3,275.75,275.75,275.75,275.75,1
20120901|2011-06-03 09:00,3,277.3,277.3,276.8,276.8,10
20120901|2011-06-03 09:30,3,276.8,276.8,274.5,274.5,3
20120901|2011-06-03 10:00,3,275.75,275.75,275.75,275.75,3
20120901|2011-06-03 10:30,3,275.75,276.75,275.5,276.75,14
20120901|2011-06-03 12:00,3,278,278,278,278,7
20120901|2011-06-06 07:00,6,274.35,274.35,274.35,274.35,1
20120901|2011-06-06 07:30,6,274.35,274.35,274.35,274.35,1
20120901|2011-06-06 09:00,6,269.65,269.65,269.65,269.65,2
20120901|2011-06-06 09:30,6,269.5,269.5,269.4,269.4,2
20120901|2011-06-06 11:00,6,269.55,269.55,269.55,269.55,1
20120901|2011-06-07 09:30,7,271.2,271.2,270.7,270.7,3
20120901|2011-06-07 11:30,7,270.7,270.7,270.7,270.7,4
20120901|2011-06-07 12:00,7,271,271.05,271,271.05,2
20120901|2011-06-08 07:30,8,268.8,268.8,268.75,268.75,3
20120901|2011-06-08 11:00,8,270.3,270.3,270.3,270.3,1
20120901|2011-06-08 11:30,8,270.6,270.6,270.6,270.6,1
20120901|2011-06-09 09:00,9,273.4,273.4,273.4,273.4,2
20120901|2011-06-09 09:30,9,273.6,273.9,273.6,273.9,2
20120901|2011-06-09 10:00,9,272.3,272.6,272.3,272.6,6
20120901|2011-06-09 10:30,9,274,274,274,274,13
20120901|2011-06-09 12:00,9,274.45,274.45,273.95,273.95,4
20120901|2011-06-10 09:00,10,270,270,270,270,19
20120901|2011-06-13 08:00,13,276.8,276.8,276.8,276.8,2
20120901|2011-06-13 08:30,13,276.45,276.45,276.45,276.45,1
20120901|2011-06-13 09:00,13,277.4,277.4,277.2,277.2,4
20120901|2011-06-13 10:00,13,277.75,278,277.75,278,6
20120901|2011-06-13 10:30,13,278,278,276.85,277.2,6
20120901|2011-06-13 11:00,13,277.2,277.2,276.7,276.7,3
20120901|2011-06-13 11:30,13,277.2,277.2,276.6,276.85,7
20120901|2011-06-14 08:00,14,277.5,277.5,277.5,277.5,2
20120901|2011-06-14 09:00,14,277.5,278.3,277.5,278.3,4
20120901|2011-06-14 09:30,14,278.9,278.9,278.15,278.15,12
20120901|2011-06-14 10:00,14,277,277.5,277,277.5,2
20120901|2011-06-14 10:30,14,278.15,278.15,278.15,278.15,5
20120901|2011-06-14 11:00,14,277.95,277.95,277.95,277.95,1
20120901|2011-06-14 12:00,14,278.85,278.95,278.85,278.95,5
20120901|2011-06-14 12:30,14,278.4,278.4,278.4,278.4,1
20120901|2011-06-15 04:00,15,278.85,278.85,278.85,278.85,2
20120901|2011-06-15 07:30,15,275.8,275.8,275.8,275.8,1
20120901|2011-06-17 08:30,17,266.85,266.85,266.85,266.85,9
20120901|2011-06-20 07:00,20,259.4,259.55,259.4,259.55,6
20120901|2011-06-20 09:00,20,257.4,257.4,257.4,257.4,10
20120901|2011-06-20 09:30,20,257.45,257.45,257.45,257.45,1
20120901|2011-06-20 12:00,20,256.25,256.25,256.25,256.25,2
20120901|2011-06-21 10:00,21,258.6,258.6,258.35,258.35,14
20120901|2011-06-21 10:30,21,259.15,259.15,259.15,259.15,2
20120901|2011-06-22 12:30,22,257,257.35,257,257.35,2
20120901|2011-06-23 04:00,23,258.15,258.15,258.15,258.15,1
20120901|2011-06-23 09:00,23,252.8,252.9,252.8,252.9,26
20120901|2011-06-23 09:30,23,252.7,252.7,252.6,252.6,9
20120901|2011-06-24 07:30,24,259.5,259.5,259.25,259.25,2
20120901|2011-06-24 10:30,24,257.85,257.85,257.5,257.5,10
20120901|2011-06-27 06:30,27,260.7,260.7,260.7,260.7,2
20120901|2011-06-27 10:00,27,260,260,259.75,259.75,6
20120901|2011-06-27 10:30,27,258.7,259.9,258.7,259.9,4
20120901|2011-06-28 07:00,28,261.75,264.4,261.65,264.1,6
20120901|2011-06-28 08:30,28,263.45,263.45,263,263,7
20120901|2011-06-28 09:00,28,263,264.9,263,264.9,17
20120901|2011-06-28 09:30,28,265.4,265.5,263.65,265.5,7
20120901|2011-06-28 11:00,28,265.3,265.3,264.9,265,9
20120901|2011-06-28 12:00,28,265.5,265.5,264.65,264.65,11
20120901|2011-06-28 12:30,28,265.25,265.25,265.25,265.25,1
20120901|2011-06-29 06:30,29,266.75,266.8,266.75,266.8,3
20120901|2011-06-29 07:00,29,268.45,268.45,268.45,268.45,1
20120901|2011-06-29 12:00,29,264.85,264.9,264.85,264.9,4
20120901|2011-06-29 12:30,29,268.85,269.25,268.85,269.25,4
20120901|2011-06-30 02:30,30,266.75,267,266.75,267,5
20120901|2011-06-30 05:30,30,270.1,270.1,270,270,7
20120901|2011-06-30 06:00,30,269.9,269.9,269.85,269.85,4
20120901|2011-06-30 07:30,30,268.95,268.95,268.95,268.95,1
20120901|2011-06-30 08:00,30,269.2,269.2,269,269,3
20120901|2011-06-30 08:30,30,268.7,268.7,268.45,268.45,10
20120901|2011-06-30 09:00,30,268,268,268,268,3
20120901|2011-06-30 11:00,30,269.15,269.2,269.15,269.2,2
20120901|2011-06-30 12:00,30,271,271,271,271,1
20120901|2011-07-01 08:30,1,265.15,265.15,264.9,265,4
20120901|2011-07-01 09:00,1,264.9,264.9,264.9,264.9,2
20120901|2011-07-01 09:30,1,265.45,265.45,265.45,265.45,1
20120901|2011-07-01 10:00,1,266.05,266.05,266.05,266.05,1
20120901|2011-07-01 11:00,1,266.85,266.85,266.85,266.85,2
20120901|2011-07-01 11:30,1,266.95,266.95,266.95,266.95,1
20120901|2011-07-01 12:00,1,269.2,269.95,269.1,269.9,7
20120901|2011-07-01 12:30,1,269.25,269.25,269.25,269.25,1
20120901|2011-07-05 08:30,5,272.25,272.25,272.15,272.15,5
20120901|2011-07-05 09:00,5,272.2,272.2,271.6,271.75,11
20120901|2011-07-05 10:00,5,272.1,272.35,272.1,272.35,3
20120901|2011-07-05 11:00,5,272.5,272.5,272.5,272.5,2
20120901|2011-07-05 12:00,5,273.15,273.8,273.15,273.7,8
20120901|2011-07-06 10:00,6,270.9,270.9,270.9,270.9,1
20120901|2011-07-07 07:30,7,272.1,272.1,272.1,272.1,1
20120901|2011-07-07 09:00,7,272.4,272.4,272.4,272.4,1
20120901|2011-07-07 09:30,7,273.65,273.65,273.65,273.65,4
20120901|2011-07-07 10:00,7,273.15,273.15,273.15,273.15,1
20120901|2011-07-08 07:30,8,270.55,270.55,270.5,270.5,14
20120901|2011-07-08 08:00,8,271.6,271.6,271.5,271.5,7
20120901|2011-07-11 08:00,11,267.95,267.95,267.95,267.95,1
20120901|2011-07-12 09:00,12,263.65,263.65,263.65,263.65,2
20120901|2011-07-12 10:00,12,264.15,264.4,263.85,264.4,7
20120901|2011-07-13 09:00,13,268.8,268.8,268.3,268.3,5
20120901|2011-07-13 09:30,13,270,270,270,270,5
20120901|2011-07-13 10:00,13,270.35,270.35,270.35,270.35,4
20120901|2011-07-13 10:30,13,270.35,270.35,270.35,270.35,4
20120901|2011-07-15 07:30,15,265.5,265.5,265.5,265.5,5
20120901|2011-07-15 08:00,15,265.05,265.05,265.05,265.05,2
20120901|2011-07-15 09:30,15,260.1,260.1,260.1,260.1,1
20120901|2011-07-15 11:30,15,260.25,260.25,260.25,260.25,1
20120901|2011-07-15 12:30,15,259.95,259.95,259.95,259.95,1
20120901|2011-07-18 08:00,18,257.75,258.05,257.75,258.05,7
20120901|2011-07-18 08:30,18,255.85,256,255.85,256,3
20120901|2011-07-19 10:00,19,254.35,254.45,253.5,253.75,11
20120901|2011-07-19 12:00,19,251.05,251.15,251.05,251.15,17
20120901|2011-07-19 12:30,19,251.25,251.25,251.25,251.25,1
20120901|2011-07-20 07:00,20,252.05,252.05,252.05,252.05,1
20120901|2011-07-20 07:30,20,251.8,251.8,251.8,251.8,9
20120901|2011-07-20 08:30,20,249.15,249.15,249.15,249.15,2
20120901|2011-07-20 09:00,20,249.8,249.8,249.15,249.15,24
20120901|2011-07-20 12:30,20,252.65,252.65,252.25,252.25,25
20120901|2011-07-21 10:30,21,250.3,250.5,250.25,250.25,7
20120901|2011-07-21 11:30,21,249.45,249.45,248,248,4
20120901|2011-07-21 12:00,21,249.15,249.15,249.15,249.15,1
20120901|2011-07-22 07:30,22,248,248,247.65,247.65,5
20120901|2011-07-22 08:30,22,248.6,248.6,248.6,248.6,1
20120901|2011-07-22 09:00,22,247,247.65,246.45,246.45,5
20120901|2011-07-22 09:30,22,247.1,247.1,247.1,247.1,1
20120901|2011-07-22 10:00,22,247.2,247.2,247.2,247.2,1
20120901|2011-07-22 11:00,22,249.55,249.55,249.55,249.55,1
20120901|2011-07-25 08:30,25,251,251,251,251,10
20120901|2011-07-25 09:00,25,252,252,252,252,4
20120901|2011-07-25 11:30,25,251.9,251.9,251.8,251.8,2
20120901|2011-07-25 12:00,25,251.2,251.2,251,251,8
20120901|2011-07-26 07:00,26,255,255,255,255,1
20120901|2011-07-26 07:30,26,254.7,254.7,254.7,254.7,2
20120901|2011-07-26 08:00,26,254,254,254,254,2
20120901|2011-07-26 09:30,26,250.8,250.8,249.7,249.75,21
20120901|2011-07-26 10:30,26,251.95,251.95,251.95,251.95,20
20120901|2011-07-26 11:00,26,253.9,253.9,253.9,253.9,1
20120901|2011-07-27 03:00,27,252.05,252.05,252.05,252.05,3
20120901|2011-07-27 03:30,27,251.7,251.7,251.7,251.7,3
20120901|2011-07-27 07:00,27,249.25,249.25,249.25,249.25,9
20120901|2011-07-27 07:30,27,249.25,249.7,249.1,249.1,22
20120901|2011-07-27 08:00,27,249,249,249,249,1
20120901|2011-07-27 12:30,27,250.9,251,250.7,251,44
20120901|2011-07-28 05:30,28,247.6,247.6,247.55,247.55,4
20120901|2011-07-28 08:00,28,247.55,247.55,247.55,247.55,4
20120901|2011-07-28 08:30,28,251.05,251.05,251.05,251.05,4
20120901|2011-07-28 09:30,28,249.55,249.55,249.55,249.55,1
20120901|2011-07-28 10:30,28,250.65,250.65,250.65,250.65,1
20120901|2011-07-28 11:00,28,249,249,249,249,1
20120901|2011-07-29 09:00,29,248.75,248.75,248.75,248.75,1
20120901|2011-07-29 12:00,29,248.4,248.4,248.4,248.4,1
20120901|2011-08-01 12:00,1,249.95,249.95,249.95,249.95,1
20120901|2011-08-02 04:00,2,250.75,250.75,250.75,250.75,2
20120901|2011-08-02 07:00,2,251.45,251.45,251.25,251.25,9
20120901|2011-08-02 08:00,2,253,253,253,253,3
20120901|2011-08-03 07:30,3,253,253,253,253,2
20120901|2011-08-03 08:00,3,250.65,250.65,250.65,250.65,1
20120901|2011-08-03 09:00,3,250,250,250,250,1
20120901|2011-08-04 07:30,4,248.4,248.55,248.4,248.4,4
20120901|2011-08-04 08:00,4,246.65,246.65,246.65,246.65,2
20120901|2011-08-04 08:30,4,245.05,245.05,245.05,245.05,1
20120901|2011-08-04 11:30,4,243.5,243.5,243.5,243.5,16
20120901|2011-08-05 07:00,5,246.75,248,246.75,247,60
20120901|2011-08-05 07:30,5,248,254.5,248,254.5,15
20120901|2011-08-05 10:00,5,242.1,242.1,242.1,242.1,1
20120901|2011-08-05 12:30,5,245.65,245.65,245.65,245.65,1
20120901|2011-08-08 09:30,8,240.1,240.1,240.05,240.05,2
20120901|2011-08-08 11:30,8,242,242,242,242,1
20120901|2011-08-08 12:00,8,242.5,242.5,242.5,242.5,2
20120901|2011-08-09 02:30,9,241.1,241.1,240.45,240.45,3
20120901|2011-08-09 07:30,9,243.9,243.9,243.9,243.9,7
20120901|2011-08-09 08:30,9,244.1,244.1,244.1,244.1,1
20120901|2011-08-09 10:30,9,242.95,242.95,242.95,242.95,2
20120901|2011-08-09 12:30,9,242.9,242.9,242.9,242.9,1
20120901|2011-08-10 05:00,10,244.35,244.35,244.3,244.35,3
20120901|2011-08-10 05:30,10,244.3,244.3,244.3,244.3,2
20120901|2011-08-10 06:00,10,245.6,245.6,245.6,245.6,1
20120901|2011-08-10 10:00,10,242.6,242.6,242.6,242.6,2
20120901|2011-08-10 11:00,10,242.5,242.5,242.5,242.5,1
20120901|2011-08-11 08:00,11,240.6,242.45,240.6,242.45,2
20120901|2011-08-11 09:00,11,243.25,243.25,243.25,243.25,1
20120901|2011-08-11 12:00,11,245,245,245,245,6
20120901|2011-08-11 12:30,11,246.35,246.35,246.35,246.35,2
20120901|2011-08-12 08:30,12,245,245,245,245,5
20120901|2011-08-12 10:00,12,245.5,245.5,245,245,12
20120901|2011-08-12 10:30,12,245.1,245.1,243.8,243.8,20
20120901|2011-08-12 12:00,12,246.05,246.05,245.15,245.15,5
20120901|2011-08-12 12:30,12,245.3,245.3,245.3,245.3,1
20120901|2011-08-15 08:00,15,249.25,249.25,249.25,249.25,1
20120901|2011-08-15 08:30,15,251.05,251.05,251.05,251.05,1
20120901|2011-08-15 09:30,15,251.05,251.05,251,251,4
20120901|2011-08-15 10:00,15,251,251,251,251,4
20120901|2011-08-15 12:00,15,249.95,249.95,249.6,249.6,4
20120901|2011-08-16 06:00,16,248.8,248.8,248.8,248.8,1
20120901|2011-08-16 09:00,16,248.8,248.8,248.8,248.8,1
20120901|2011-08-16 10:00,16,251.1,251.1,251.1,251.1,4
20120901|2011-08-16 11:00,16,254.6,254.65,254.15,254.15,3
20120901|2011-08-16 11:30,16,254.4,255,254.15,255,9
20120901|2011-08-16 12:00,16,255,255.7,255,255.7,3
20120901|2011-08-16 12:30,16,255.25,255.35,255.25,255.35,2
20120901|2011-08-17 02:30,17,254.5,254.5,254.5,254.5,1
20120901|2011-08-17 08:30,17,260.3,260.3,260.3,260.3,1
20120901|2011-08-17 09:00,17,263,263,263,263,1
20120901|2011-08-17 09:30,17,263.5,263.65,263.5,263.65,5
20120901|2011-08-17 10:00,17,263.5,264.5,263.5,264.5,17
20120901|2011-08-17 10:30,17,264.15,264.25,264.15,264.25,2
20120901|2011-08-17 11:00,17,264,264,264,264,3
20120901|2011-08-17 11:30,17,264,264,264,264,4
20120901|2011-08-17 12:00,17,264,266.05,264,266,9
20120901|2011-08-17 12:30,17,264.95,264.95,264.5,264.5,6
20120901|2011-08-18 05:30,18,263.35,263.35,263.35,263.35,1
20120901|2011-08-18 06:00,18,263.45,263.5,263.35,263.5,3
20120901|2011-08-19 08:00,19,266.75,266.75,266.75,266.75,1
20120901|2011-08-19 08:30,19,268.15,268.35,267.45,268.35,16
20120901|2011-08-19 10:00,19,267,267,267,267,6
20120901|2011-08-19 12:30,19,267,267,266.75,266.95,7
20120901|2011-08-22 05:00,22,271.05,271.05,271.05,271.05,3
20120901|2011-08-22 05:30,22,271.95,271.95,271.95,271.95,3
20120901|2011-08-22 07:00,22,272.4,272.4,272.4,272.4,1
20120901|2011-08-22 07:30,22,272.4,272.4,272.4,272.4,11
20120901|2011-08-22 10:00,22,269.5,269.5,269.4,269.4,4
20120901|2011-08-22 10:30,22,268.7,268.75,268.7,268.75,3
20120901|2011-08-22 11:00,22,267.8,267.85,267.8,267.85,8
20120901|2011-08-22 12:00,22,269.15,269.15,269.15,269.15,1
20120901|2011-08-23 08:00,23,271.55,271.55,271.55,271.55,2
20120901|2011-08-23 10:00,23,270.4,270.4,269.75,269.75,10
20120901|2011-08-23 11:00,23,270.2,270.7,270.2,270.7,3
20120901|2011-08-23 11:30,23,271.5,272.1,271.5,271.8,4
20120901|2011-08-23 12:30,23,271.8,272,271.8,272,5
20120901|2011-08-24 04:00,24,273.35,273.35,273.35,273.35,1
20120901|2011-08-24 04:30,24,273.5,273.5,273.5,273.5,1
20120901|2011-08-24 07:00,24,274.2,275.25,274.2,274.9,7
20120901|2011-08-24 09:00,24,276.6,276.6,276.6,276.6,5
20120901|2011-08-24 09:30,24,276.1,276.85,276,276.2,42
20120901|2011-08-24 11:00,24,274,274,274,274,4
20120901|2011-08-24 12:00,24,275.1,275.1,275.1,275.1,2
20120901|2011-08-25 05:30,25,275.45,275.45,275.45,275.45,5
20120901|2011-08-25 08:00,25,276.3,276.3,276.3,276.3,2
20120901|2011-08-25 08:30,25,275.4,275.4,275.3,275.3,8
20120901|2011-08-25 10:00,25,274.7,274.7,274.7,274.7,1
20120901|2011-08-25 10:30,25,274.4,274.4,273.45,273.45,9
20120901|2011-08-25 11:00,25,274.45,274.45,274.45,274.45,1
20120901|2011-08-25 12:00,25,273.95,273.95,273.6,273.6,3
20120901|2011-08-25 12:30,25,275.8,275.8,275.8,275.8,1
20120901|2011-08-26 08:00,26,275.5,276.5,275.5,276.5,5
20120901|2011-08-26 08:30,26,277,277,277,277,2
20120901|2011-08-26 09:00,26,276,276,276,276,2
20120901|2011-08-26 09:30,26,276.35,276.7,276.35,276.7,4
20120901|2011-08-26 10:00,26,276.3,276.7,276.3,276.6,6
20120901|2011-08-26 11:00,26,277,277,277,277,2
20120901|2011-08-26 11:30,26,277.75,277.75,277.75,277.75,2
20120901|2011-08-26 12:00,26,278.25,279.25,278.15,279.25,8
20120901|2011-08-26 12:30,26,278.9,278.95,278.5,278.5,8
20120901|2011-08-29 06:30,29,279.1,279.25,279.1,279.15,16
20120901|2011-08-29 07:30,29,281,281,280.95,280.95,5
20120901|2011-08-29 08:00,29,281.4,281.8,281.4,281.8,3
20120901|2011-08-29 09:30,29,281.45,281.45,281.45,281.45,3
20120901|2011-08-29 10:00,29,280.15,280.75,280.15,280.75,3
20120901|2011-08-29 11:30,29,281.5,281.55,281.5,281.55,6
20120901|2011-08-29 12:00,29,281.55,282.85,281.55,282.85,7
20120901|2011-08-29 12:30,29,282.6,282.85,282.35,282.35,7
20120901|2011-08-30 03:30,30,282.1,282.1,282.1,282.1,1
20120901|2011-08-30 07:00,30,282.3,282.3,282.3,282.3,4
20120901|2011-08-30 07:30,30,283.2,283.55,283.2,283.45,7
20120901|2011-08-30 09:30,30,280.05,280.5,280.05,280.5,4
20120901|2011-08-30 10:30,30,283,283.45,283,283.45,7
20120901|2011-08-30 12:00,30,283.15,284.6,283.15,284.45,23
20120901|2011-08-30 12:30,30,285.1,285.1,284.2,284.2,3
20120901|2011-08-31 07:00,31,284.75,284.75,284.2,284.2,2
20120901|2011-08-31 07:30,31,284.35,284.35,284.35,284.35,2
20120901|2011-08-31 08:00,31,284.75,285,284.75,285,2
20120901|2011-08-31 08:30,31,285.35,285.35,285.25,285.35,9
20120901|2011-08-31 09:00,31,285.35,285.35,285.15,285.15,10
20120901|2011-08-31 09:30,31,285.25,285.85,285.15,285.85,7
20120901|2011-08-31 10:00,31,285.85,285.9,285.75,285.75,3
20120901|2011-08-31 10:30,31,285.2,285.2,285.2,285.2,2
20120901|2011-08-31 11:00,31,285.35,285.35,285.35,285.35,5
20120901|2011-08-31 11:30,31,285.35,285.6,285.35,285.6,3
20120901|2011-08-31 12:00,31,285.3,287.2,285.3,287.2,10
20120901|2011-08-31 12:30,31,287.2,287.2,285.5,285.5,7
20120901|2011-09-01 08:00,1,286.25,286.3,286.2,286.3,3
20120901|2011-09-01 08:30,1,286.1,286.1,285.95,285.95,5
20120901|2011-09-01 09:00,1,285.65,285.65,285.55,285.55,7
20120901|2011-09-01 09:30,1,286.6,287.25,286.6,286.7,10
20120901|2011-09-01 10:00,1,287.35,288,287.2,287.95,12
20120901|2011-09-01 10:30,1,287.6,288.35,287.6,288.35,6
20120901|2011-09-01 11:00,1,288,288,288,288,1
20120901|2011-09-01 11:30,1,288.85,288.85,288.85,288.85,3
20120901|2011-09-01 12:00,1,287.85,287.85,287.85,287.85,1
20120901|2011-09-01 12:30,1,287.5,287.5,287.5,287.5,1
20120901|2011-09-02 05:30,2,285.2,285.2,285.05,285.05,6
20120901|2011-09-02 06:00,2,285.5,285.5,285.5,285.5,3
20120901|2011-09-02 08:00,2,283.9,284.3,283.9,284.3,2
20120901|2011-09-02 08:30,2,284.15,284.55,283.85,284.55,11
20120901|2011-09-02 09:00,2,285.3,285.3,285.15,285.15,2
20120901|2011-09-02 10:00,2,286.6,288.05,286.6,287.9,5
20120901|2011-09-02 10:30,2,287.55,287.55,287.55,287.55,2
20120901|2011-09-02 11:00,2,287.5,287.6,287.5,287.6,4
20120901|2011-09-02 11:30,2,288,288,287.45,287.55,19
20120901|2011-09-02 12:00,2,288,288,288,288,4
20120901|2011-09-06 02:30,6,280.2,280.4,280.2,280.4,3
20120901|2011-09-06 03:00,6,280.4,280.4,280.4,280.4,1
20120901|2011-09-06 06:00,6,279.85,280.5,279.4,279.4,17
20120901|2011-09-06 07:30,6,277.2,277.2,277.2,277.2,2
20120901|2011-09-06 08:30,6,278.65,278.65,278.5,278.5,4
20120901|2011-09-06 09:30,6,276.75,276.75,276.4,276.4,2
20120901|2011-09-06 10:30,6,277.15,278.25,277.15,278.25,2
20120901|2011-09-06 11:00,6,278.15,280.1,278.15,280.1,13
20120901|2011-09-06 12:00,6,280.1,280.1,280.1,280.1,1
20120901|2011-09-06 12:30,6,279.6,279.6,279.6,279.6,3
20120901|2011-09-07 06:30,7,281.05,281.15,281.05,281.15,7
20120901|2011-09-07 08:30,7,283.8,283.8,283.8,283.8,1
20120901|2011-09-07 09:30,7,282.35,282.35,282.35,282.35,1
20120901|2011-09-07 10:00,7,282.35,282.35,282.35,282.35,1
20120901|2011-09-08 09:00,8,282.4,282.4,282.3,282.3,4
20120901|2011-09-08 09:30,8,283.1,283.55,282.3,282.3,11
20120901|2011-09-08 10:00,8,282.4,283.15,282.4,282.9,7
20120901|2011-09-08 10:30,8,283.3,283.55,283.3,283.35,7
20120901|2011-09-08 11:00,8,283.65,283.65,283.35,283.35,6
20120901|2011-09-08 11:30,8,283.45,283.45,283.45,283.45,1
20120901|2011-09-08 12:00,8,284.1,284.15,284,284.15,4
20120901|2011-09-09 04:30,9,279.9,279.9,279.25,279.25,4
20120901|2011-09-09 09:00,9,277.8,277.8,277.8,277.8,1
20120901|2011-09-09 09:30,9,277.1,277.1,276,276,26
20120901|2011-09-09 10:00,9,275,275.45,273,273,15
20120901|2011-09-09 10:30,9,269.5,270.6,269.5,269.85,14
20120901|2011-09-09 11:00,9,271.55,271.55,270,270,2
20120901|2011-09-09 11:30,9,270,270,269.8,269.85,8
20120901|2011-09-09 12:00,9,269.85,270,269.85,270,6
20120901|2011-09-09 12:30,9,270.95,270.95,270.35,270.5,5
20120901|2011-09-12 02:30,12,269.45,269.45,269.45,269.45,2
20120901|2011-09-12 03:00,12,269.4,269.4,269.4,269.4,1
20120901|2011-09-12 07:30,12,269.75,269.75,269.75,269.75,2
20120901|2011-09-12 08:30,12,271.6,273,271.6,273,4
20120901|2011-09-12 09:00,12,274,274,273.5,273.5,2
20120901|2011-09-12 09:30,12,273.45,273.45,273.45,273.45,3
20120901|2011-09-12 10:00,12,272.95,272.95,272.95,272.95,1
20120901|2011-09-12 11:00,12,272.75,273.05,272.75,272.9,8
20120901|2011-09-12 11:30,12,271.05,271.05,271.05,271.05,1
20120901|2011-09-12 12:30,12,271.7,271.75,271.7,271.75,5
20120901|2011-09-13 08:00,13,272.15,272.15,272.15,272.15,1
20120901|2011-09-13 10:00,13,271.75,271.75,271.75,271.75,1
20120901|2011-09-13 11:30,13,268.9,268.9,268.9,268.9,1
20120901|2011-09-13 12:00,13,270.1,270.15,270.1,270.15,5
20120901|2011-09-14 04:00,14,268.2,268.2,268,268,3
20120901|2011-09-14 05:00,14,267.5,267.5,267.45,267.45,2
20120901|2011-09-14 07:00,14,267.8,267.8,267.75,267.75,3
20120901|2011-09-14 07:30,14,267.7,267.7,267.7,267.7,1
20120901|2011-09-14 08:00,14,267.95,267.95,267.95,267.95,10
20120901|2011-09-14 08:30,14,270.5,270.5,270.45,270.5,5
20120901|2011-09-14 09:00,14,270.5,270.5,269.85,269.85,8
20120901|2011-09-14 09:30,14,269.35,269.35,269.35,269.35,2
20120901|2011-09-14 10:00,14,269.05,269.15,268.9,268.9,4
20120901|2011-09-14 10:30,14,269.25,269.25,268.75,268.75,6
20120901|2011-09-14 11:00,14,268.3,268.3,268.3,268.3,2
20120901|2011-09-14 12:00,14,265.9,266.1,265.1,266,9
20120901|2011-09-14 12:30,14,265.95,266,264.75,264.75,31
20120901|2011-09-15 07:00,15,266.05,266.05,266.05,266.05,1
20120901|2011-09-15 08:30,15,266.6,266.6,266.6,266.6,1
20120901|2011-09-15 10:00,15,267.35,267.35,266.35,266.45,13
20120901|2011-09-15 10:30,15,266.25,266.25,266.25,266.25,1
20120901|2011-09-15 12:00,15,263.9,263.9,261.4,261.4,2
20120901|2011-09-15 12:30,15,260.95,260.95,260.85,260.85,2
20120901|2011-09-16 06:30,16,262.2,262.25,262.2,262.25,2
20120901|2011-09-16 07:30,16,261.15,261.15,260.5,260.55,18
20120901|2011-09-16 08:00,16,259.65,261.85,259.65,261.85,7
20120901|2011-09-16 08:30,16,261.65,261.65,260.5,260.5,4
20120901|2011-09-16 10:00,16,257.05,257.05,256.85,256.85,16
20120901|2011-09-16 10:30,16,260,263.3,260,262.45,14
20120901|2011-09-16 11:00,16,261.75,263.85,261.5,263.85,3
20120901|2011-09-19 02:30,19,260.9,260.9,260.75,260.75,5
20120901|2011-09-19 09:00,19,259.5,259.5,259.5,259.5,1
20120901|2011-09-19 09:30,19,261.85,261.85,261.85,261.85,1
20120901|2011-09-19 11:00,19,261.9,264.15,261.9,263.8,11
20120901|2011-09-19 11:30,19,263.3,263.8,263.3,263.8,3
20120901|2011-09-19 12:00,19,261.55,263.05,261.4,262.95,16
20120901|2011-09-19 12:30,19,262.8,263.15,262.8,262.8,13
20120901|2011-09-20 04:00,20,265,265,265,265,12
20120901|2011-09-20 05:00,20,265.5,265.5,265.5,265.5,1
20120901|2011-09-20 05:30,20,265.5,266.1,265.5,266.1,11
20120901|2011-09-20 07:30,20,264.5,264.5,264.5,264.5,1
20120901|2011-09-20 08:00,20,263.5,263.5,263.5,263.5,3
20120901|2011-09-20 08:30,20,263.9,263.9,263,263,11
20120901|2011-09-20 09:00,20,262.75,263.4,262.25,263.35,10
20120901|2011-09-20 09:30,20,264,265.05,264,264.25,21
20120901|2011-09-20 10:00,20,263.9,263.9,263.05,263.05,2
20120901|2011-09-20 11:30,20,261.8,261.8,261.8,261.8,1
20120901|2011-09-21 08:30,21,258,258,257,257,10
20120901|2011-09-21 09:00,21,255.5,255.5,253.85,253.85,4
20120901|2011-09-21 09:30,21,254.45,254.75,254.45,254.7,9
20120901|2011-09-21 11:00,21,252.65,252.65,252.6,252.6,30
20120901|2011-09-21 12:00,21,253.15,253.25,253.15,253.25,2
20120901|2011-09-22 02:30,22,250.05,250.05,248.55,248.55,49
20120901|2011-09-22 03:30,22,248.3,248.3,248.25,248.25,3
20120901|2011-09-22 05:00,22,248.3,248.3,248.3,248.3,1
20120901|2011-09-22 06:30,22,248.1,248.1,247.25,247.3,9
20120901|2011-09-22 07:00,22,246.4,246.4,246.3,246.3,4
20120901|2011-09-22 07:30,22,241.5,242.8,241.5,242.8,6
20120901|2011-09-22 08:00,22,238.5,238.5,237.5,237.5,7
20120901|2011-09-22 09:30,22,242.7,245,242.7,243,23
20120901|2011-09-22 10:00,22,242.7,242.7,242.7,242.7,2
20120901|2011-09-22 10:30,22,242.5,242.5,242.1,242.1,4
20120901|2011-09-22 11:00,22,243.45,243.45,243.45,243.45,5
20120901|2011-09-22 12:00,22,241.4,241.4,239.9,239.9,10
20120901|2011-09-22 12:30,22,240.3,240.35,239.75,239.75,14
20120901|2011-09-23 05:00,23,242.1,242.1,242.05,242.05,3
20120901|2011-09-23 06:00,23,239.75,239.95,239.75,239.95,5
20120901|2011-09-23 07:00,23,239.25,239.25,237.8,237.8,5
20120901|2011-09-23 07:30,23,237.15,238.4,237.15,238.4,3
20120901|2011-09-23 08:00,23,241.45,241.45,240.7,240.7,3
20120901|2011-09-23 09:00,23,238.25,238.25,238.25,238.25,1
20120901|2011-09-23 10:30,23,237.3,237.3,237.3,237.3,1
20120901|2011-09-23 11:00,23,237,237,234.05,234.05,3
20120901|2011-09-23 12:00,23,233.5,234.05,232.9,233.05,12
20120901|2011-09-26 02:30,26,235.95,235.95,234.9,234.9,2
20120901|2011-09-26 07:00,26,235.9,236.5,235.85,236.5,12
20120901|2011-09-26 07:30,26,236.5,238.25,236.5,238,47
20120901|2011-09-26 08:00,26,240.5,240.5,240.5,240.5,7
20120901|2011-09-26 08:30,26,240.5,240.95,240.5,240.95,11
20120901|2011-09-26 09:00,26,239.7,239.7,238.7,238.9,34
20120901|2011-09-26 09:30,26,238.9,238.9,238.9,238.9,4
20120901|2011-09-26 10:00,26,241.05,241.05,241.05,241.05,3
20120901|2011-09-26 10:30,26,242.45,242.45,242.45,242.45,2
20120901|2011-09-26 11:00,26,242.25,242.25,242.25,242.25,1
20120901|2011-09-26 11:30,26,242.45,242.5,242.15,242.25,28
20120901|2011-09-26 12:00,26,241.25,241.75,241.25,241.75,32
20120901|2011-09-27 02:30,27,241.55,241.55,241.55,241.55,3
20120901|2011-09-27 06:30,27,244.9,244.9,244.9,244.9,2
20120901|2011-09-27 07:00,27,244.85,245.3,244.85,245.3,7
20120901|2011-09-27 07:30,27,248.6,248.6,248.6,248.6,1
20120901|2011-09-27 08:00,27,246.5,246.5,246.5,246.5,2
20120901|2011-09-27 08:30,27,247.35,247.55,247.35,247.55,27
20120901|2011-09-27 09:00,27,247.1,247.1,247.05,247.05,3
20120901|2011-09-27 09:30,27,247.3,247.35,246.85,246.85,5
20120901|2011-09-27 10:30,27,247.2,247.25,247.2,247.25,3
20120901|2011-09-27 11:00,27,247.4,247.45,247.4,247.45,6
20120901|2011-09-27 11:30,27,245.25,245.25,245,245,15
20120901|2011-09-27 12:00,27,245.45,245.45,243.8,243.8,25
20120901|2011-09-28 05:00,28,240.95,240.95,240.95,240.95,1
20120901|2011-09-28 05:30,28,240.8,240.85,240.8,240.85,3
20120901|2011-09-28 10:30,28,239.45,239.45,239.45,239.45,1
20120901|2011-09-28 11:00,28,239.1,239.1,239,239,3
20120901|2011-09-29 02:30,29,238.4,238.4,238.3,238.35,6
20120901|2011-09-29 03:00,29,238.35,238.35,238.35,238.35,1
20120901|2011-09-29 06:30,29,236.8,236.8,236.75,236.75,2
20120901|2011-09-29 09:00,29,236.9,236.9,236.85,236.85,3
20120901|2011-09-29 11:00,29,237.45,237.45,237.45,237.45,2
20120901|2011-09-29 11:30,29,236.95,236.95,236.95,236.95,1
20120901|2011-09-29 12:00,29,235.5,236.05,235.5,235.75,11
20120901|2011-09-29 12:30,29,236.2,236.2,235.75,235.75,3
20120901|2011-09-30 03:00,30,236.05,236.05,236.05,236.05,1
20120901|2011-09-30 04:00,30,235.8,235.85,235.8,235.85,2
20120901|2011-09-30 07:00,30,233.75,233.75,233.75,233.75,5
20120901|2011-09-30 07:30,30,233.85,233.85,233.75,233.75,6
20120901|2011-09-30 08:00,30,233.85,236.7,233.85,236.7,28
20120901|2011-09-30 08:30,30,236.7,236.7,236.4,236.4,5
20120901|2011-09-30 09:00,30,236.4,236.6,236.4,236.55,14
20120901|2011-09-30 09:30,30,236.7,236.7,236.7,236.7,1
20120901|2011-09-30 10:00,30,236.9,236.9,236.9,236.9,1
20120901|2011-09-30 10:30,30,236.9,236.9,236.55,236.55,7
20120901|2011-09-30 11:00,30,236.85,237,236.55,236.55,16
20120901|2011-09-30 11:30,30,236.55,236.55,236,236,9
20120901|2011-09-30 12:00,30,236,236,233.75,233.75,65
20120901|2011-09-30 12:30,30,234.4,235,234.4,234.8,17
20120901|2011-10-03 02:30,3,236,236,233.75,233.75,20
20120901|2011-10-03 03:00,3,233.75,233.75,233.75,233.75,4
20120901|2011-10-03 04:30,3,232.75,232.75,232.6,232.6,6
20120901|2011-10-03 05:00,3,232.5,232.8,232.5,232.8,11
20120901|2011-10-03 05:30,3,233.3,233.3,233.3,233.3,1
20120901|2011-10-03 06:00,3,233.15,233.15,233.15,233.15,2
20120901|2011-10-03 06:30,3,232.85,232.85,232.5,232.5,3
20120901|2011-10-03 07:00,3,232.5,232.5,230.65,230.65,10
20120901|2011-10-03 07:30,3,229.85,230.8,229.35,230.8,5
20120901|2011-10-03 08:30,3,227.85,227.85,227.8,227.8,6
20120901|2011-10-03 09:30,3,227.45,227.45,227.3,227.3,8
20120901|2011-10-03 10:00,3,228.4,230.45,227.85,230.45,11
20120901|2011-10-03 10:30,3,230,230,228.25,228.4,12
20120901|2011-10-03 11:00,3,228.5,229.05,228.4,229.05,7
20120901|2011-10-03 11:30,3,229,229,229,229,3
20120901|2011-10-03 12:00,3,228.55,228.85,228.55,228.85,2
20120901|2011-10-03 12:30,3,228.65,228.85,228.65,228.85,2
20120901|2011-10-04 02:30,4,229.5,229.8,229.5,229.8,2
20120901|2011-10-04 03:00,4,227.4,227.5,227.4,227.45,3
20120901|2011-10-04 03:30,4,228,228,228,228,1
20120901|2011-10-04 05:30,4,227.65,227.65,227.65,227.65,1
20120901|2011-10-04 06:30,4,227.35,227.35,227.35,227.35,2
20120901|2011-10-04 07:00,4,227.9,228.7,227.85,228.6,22
20120901|2011-10-04 07:30,4,228.4,230.85,228.4,230.5,16
20120901|2011-10-04 08:30,4,228.3,228.45,228.3,228.4,15
20120901|2011-10-04 09:00,4,228.95,228.95,228.95,228.95,4
20120901|2011-10-04 11:00,4,233.65,233.65,233.65,233.65,1
20120901|2011-10-04 11:30,4,233.8,233.8,233.65,233.65,5
20120901|2011-10-04 12:00,4,233.75,233.75,230.8,230.8,3
20120901|2011-10-05 08:00,5,235.35,235.35,235.35,235.35,1
20120901|2011-10-05 09:30,5,232.5,232.65,232.45,232.45,3
20120901|2011-10-05 11:00,5,233.6,233.6,233.6,233.6,1
20120901|2011-10-06 03:30,6,236.5,236.5,236.5,236.5,2
20120901|2011-10-06 07:30,6,236.15,236.25,236.15,236.2,4
20120901|2011-10-06 08:30,6,238.05,239,238.05,239,2
20120901|2011-10-06 09:30,6,239.85,239.85,239.85,239.85,1
20120901|2011-10-06 10:30,6,238,238,238,238,2
20120901|2011-10-06 12:30,6,240.1,240.5,240,240.5,9
20120901|2011-10-07 02:30,7,240.2,240.2,240.1,240.15,6
20120901|2011-10-07 07:30,7,238.9,238.9,238.9,238.9,3
20120901|2011-10-07 08:00,7,240.65,240.65,240.65,240.65,1
20120901|2011-10-07 10:30,7,234.1,234.1,234.1,234.1,1
20120901|2011-10-07 11:00,7,233.8,233.8,233.8,233.8,1
20120901|2011-10-07 12:00,7,232,232,230,230.05,7
20120901|2011-10-10 02:30,10,232,232,232,232,5
20120901|2011-10-10 06:30,10,231.65,231.65,231.5,231.5,10
20120901|2011-10-10 07:30,10,235.65,235.7,234.4,234.4,3
20120901|2011-10-10 09:00,10,235.2,235.2,235.2,235.2,1
20120901|2011-10-10 09:30,10,235.35,235.35,235.35,235.35,3
20120901|2011-10-10 10:00,10,235.35,235.35,234.8,234.8,4
20120901|2011-10-10 10:30,10,235,235.5,235,235.5,3
20120901|2011-10-10 11:00,10,235.2,235.2,234.4,234.4,8
20120901|2011-10-10 11:30,10,234.5,234.5,233.55,233.55,4
20120901|2011-10-10 12:00,10,232.55,232.75,232.55,232.75,2
20120901|2011-10-11 09:30,11,230.8,230.8,229.3,229.3,11
20120901|2011-10-11 10:00,11,228.4,229.2,228.4,229.2,13
20120901|2011-10-11 10:30,11,229.25,229.25,229.25,229.25,40
20120901|2011-10-11 11:00,11,229.2,232.2,229.1,232.2,12
20120901|2011-10-11 12:00,11,232.05,232.05,230.1,230.6,13
20120901|2011-10-11 12:30,11,231.05,231.05,230.8,230.8,9
20120901|2011-10-12 04:30,12,232,232,232,232,3
20120901|2011-10-12 09:30,12,235.8,235.8,235.1,235.1,12
20120901|2011-10-12 10:00,12,235.85,235.85,235.85,235.85,1
20120901|2011-10-12 10:30,12,236.15,236.15,236.15,236.15,1
20120901|2011-10-12 12:00,12,235.8,235.9,235.8,235.9,2
20120901|2011-10-12 12:30,12,237.5,237.5,237.5,237.5,1
20120901|2011-10-13 03:30,13,235.85,235.85,235.85,235.85,1
20120901|2011-10-13 07:30,13,236.7,236.7,236.4,236.4,2
20120901|2011-10-13 09:00,13,237.2,238,237.2,238,7
20120901|2011-10-13 09:30,13,240,241.2,240,240.65,10
20120901|2011-10-13 10:30,13,240.4,240.4,240.4,240.4,2
20120901|2011-10-13 11:00,13,240.05,240.05,240.05,240.05,3
20120901|2011-10-13 11:30,13,241.8,241.8,241.8,241.8,1
20120901|2011-10-13 12:00,13,244.2,245.2,244.2,245.2,12
20120901|2011-10-13 12:30,13,243.95,243.95,243.95,243.95,1
20120901|2011-10-14 03:00,14,245,245,245,245,5
20120901|2011-10-14 07:00,14,243.1,243.1,242.65,242.85,5
20120901|2011-10-14 07:30,14,243.35,243.35,243.35,243.35,1
20120901|2011-10-14 08:00,14,246.4,246.4,246.4,246.4,4
20120901|2011-10-14 09:00,14,246.25,246.25,246.25,246.25,1
20120901|2011-10-14 10:00,14,246,247,246,247,8
20120901|2011-10-14 11:00,14,247,247,247,247,5
20120901|2011-10-14 12:00,14,246.45,246.45,246.45,246.45,1
20120901|2011-10-17 07:00,17,246.1,246.1,245.1,245.1,2
20120901|2011-10-17 08:00,17,243.4,243.4,240,240,11
20120901|2011-10-17 08:30,17,238.5,238.5,238.1,238.1,10
20120901|2011-10-17 09:00,17,236.5,236.5,236.5,236.5,1
20120901|2011-10-17 09:30,17,237.45,237.6,237.45,237.6,2
20120901|2011-10-17 10:30,17,238.5,239.1,238.5,239.1,2
20120901|2011-10-18 05:00,18,238.85,238.85,238.85,238.85,3
20120901|2011-10-18 06:30,18,238.8,238.8,238.55,238.55,2
20120901|2011-10-18 08:00,18,239.6,239.6,239.45,239.45,2
20120901|2011-10-18 10:30,18,241.95,242.2,241.9,242,10
20120901|2011-10-18 12:00,18,239.45,239.45,239.45,239.45,5
20120901|2011-10-18 12:30,18,237.35,237.35,237.35,237.35,1
20120901|2011-10-19 04:00,19,240.25,240.25,240.25,240.25,1
20120901|2011-10-19 07:30,19,242.55,242.55,242.55,242.55,9
20120901|2011-10-19 08:30,19,240.85,240.85,240.85,240.85,1
20120901|2011-10-19 11:00,19,242.4,242.4,242.4,242.4,1
20120901|2011-10-19 11:30,19,242,242,242,242,1
20120901|2011-10-19 12:00,19,241.6,241.6,241.6,241.6,1
20120901|2011-10-20 06:00,20,239.25,239.25,239,239,20
20120901|2011-10-20 07:00,20,240.5,240.5,239.8,239.8,20
20120901|2011-10-20 08:30,20,239.8,239.8,239.75,239.75,9
20120901|2011-10-20 09:00,20,239.95,239.95,239.95,239.95,1
20120901|2011-10-20 10:00,20,238,238,237.85,237.85,4
20120901|2011-10-20 11:00,20,237,237,237,237,1
20120901|2011-10-21 02:30,21,238.5,238.5,238.3,238.3,2
20120901|2011-10-21 04:30,21,242.3,242.55,242.2,242.2,12
20120901|2011-10-21 05:30,21,242.1,242.1,242.1,242.1,3
20120901|2011-10-21 06:00,21,241.55,241.55,241.55,241.55,2
20120901|2011-10-21 06:30,21,241.9,241.9,241.9,241.9,1
20120901|2011-10-21 07:00,21,241.85,243.45,241.85,243.45,9
20120901|2011-10-21 07:30,21,245,246.2,243.85,243.85,22
20120901|2011-10-21 08:00,21,249,249,249,249,34
20120901|2011-10-21 08:30,21,249.25,249.25,247.15,247.15,73
20120901|2011-10-21 09:00,21,248.3,248.75,247.45,247.45,11
20120901|2011-10-21 09:30,21,246.7,247.5,246.7,246.9,15
20120901|2011-10-21 10:00,21,246.5,246.5,246.5,246.5,3
20120901|2011-10-21 10:30,21,247.3,248.8,247.3,248.8,3
20120901|2011-10-21 11:30,21,247.55,247.8,247.2,247.2,8
20120901|2011-10-21 12:00,21,246.75,247.55,246.75,247.35,5
20120901|2011-10-24 02:30,24,248.2,248.2,248.2,248.2,3
20120901|2011-10-24 06:30,24,247.4,247.45,247.4,247.45,3
20120901|2011-10-24 07:00,24,247,247,247,247,10
20120901|2011-10-24 07:30,24,247,247,247,247,10
20120901|2011-10-24 08:00,24,249.15,249.15,248.9,248.9,10
20120901|2011-10-24 08:30,24,250,250.95,250,250.95,8
20120901|2011-10-24 09:00,24,250.95,251.75,250.95,251.75,10
20120901|2011-10-24 09:30,24,252.15,252.15,252.15,252.15,2
20120901|2011-10-24 10:00,24,252.75,253,252.75,253,7
20120901|2011-10-24 10:30,24,252.65,253.2,252.65,253.2,2
20120901|2011-10-24 11:00,24,253.5,253.5,253.5,253.5,2
20120901|2011-10-24 11:30,24,253,253,253,253,1
20120901|2011-10-24 12:00,24,253,254.35,253,254.35,9
20120901|2011-10-24 12:30,24,254.5,254.55,254.35,254.55,5
20120901|2011-10-25 02:30,25,255,255,255,255,1
20120901|2011-10-25 05:30,25,251.6,251.6,251.6,251.6,1
20120901|2011-10-25 06:30,25,251.45,251.45,250.8,250.8,4
20120901|2011-10-25 07:30,25,253.2,253.2,253.2,253.2,1
20120901|2011-10-25 08:00,25,252,252,252,252,1
20120901|2011-10-25 08:30,25,252.25,252.25,252.25,252.25,3
20120901|2011-10-25 09:00,25,250,250,250,250,2
20120901|2011-10-25 09:30,25,250.1,250.1,250.1,250.1,1
20120901|2011-10-25 11:00,25,243.95,243.95,243.8,243.8,3
20120901|2011-10-25 11:30,25,242.3,242.55,242.2,242.4,12
20120901|2011-10-25 12:00,25,242.5,242.5,241.35,242.05,20
20120901|2011-10-25 12:30,25,241.5,241.75,241.5,241.75,19
20120901|2011-10-26 07:00,26,244.1,244.1,244,244,2
20120901|2011-10-26 08:00,26,243.7,244.6,243.7,244.6,3
20120901|2011-10-26 08:30,26,244.55,244.55,243.2,243.2,7
20120901|2011-10-26 09:30,26,240.85,240.85,240.85,240.85,2
20120901|2011-10-26 10:00,26,241,241,241,241,1
20120901|2011-10-26 11:00,26,241.4,241.4,241.3,241.3,3
20120901|2011-10-26 12:00,26,240.15,240.15,240.15,240.15,1
20120901|2011-10-26 12:30,26,238,238,237,237,4
20120901|2011-10-27 03:30,27,241.65,241.65,241.65,241.65,1
20120901|2011-10-27 06:00,27,243.25,243.25,243.25,243.25,2
20120901|2011-10-27 07:30,27,243.8,243.8,243.5,243.5,4
20120901|2011-10-27 08:00,27,241.7,241.75,241.6,241.6,9
20120901|2011-10-27 08:30,27,241.6,241.65,241.15,241.15,17
20120901|2011-10-27 09:00,27,241.6,242.15,241.6,241.9,12
20120901|2011-10-27 10:30,27,243.8,243.8,243.8,243.8,1
20120901|2011-10-27 12:00,27,238.75,238.75,238.75,238.75,1
20120901|2011-10-28 03:00,28,239.35,239.35,239.35,239.35,3
20120901|2011-10-28 05:30,28,237.5,237.85,237.5,237.85,7
20120901|2011-10-28 06:30,28,239.7,239.7,239.2,239.2,5
20120901|2011-10-28 10:00,28,241.35,241.35,241.35,241.35,1
20120901|2011-10-28 11:00,28,240.7,240.75,240.7,240.75,4
20120901|2011-10-28 12:30,28,240.7,240.7,240.2,240.2,7
20120901|2011-10-31 03:30,31,236.65,236.65,236.65,236.65,1
20120901|2011-10-31 04:00,31,235.6,235.6,234.75,234.75,4
20120901|2011-10-31 05:30,31,234,234.15,234,234.15,3
20120901|2011-10-31 06:00,31,234.85,234.85,234.8,234.8,4
20120901|2011-10-31 07:00,31,235.1,235.1,234.75,234.75,4
20120901|2011-10-31 07:30,31,233.75,233.75,232.7,233.35,7
20120901|2011-10-31 08:00,31,234.3,234.3,234.3,234.3,1
20120901|2011-10-31 08:30,31,233.55,233.55,233.55,233.55,1
20120901|2011-10-31 09:00,31,234.35,234.5,234.3,234.5,43
20120901|2011-10-31 09:30,31,235,235,235,235,36
20120901|2011-10-31 10:00,31,234.3,234.5,233.9,233.9,3
20120901|2011-10-31 10:30,31,233.05,233.05,233.05,233.05,2
20120901|2011-10-31 11:00,31,232,232,231.9,231.9,5
20120901|2011-10-31 11:30,31,232.05,232.05,231.6,231.6,19
20120901|2011-10-31 12:00,31,232,232.85,231.65,232.8,13
20120901|2011-10-31 12:30,31,233.95,233.95,233.95,233.95,1
20120901|2011-11-01 03:30,1,233,233,231,231,16
20120901|2011-11-01 04:00,1,230.95,231,230.95,231,4
20120901|2011-11-01 05:00,1,230.6,230.6,230.6,230.6,1
20120901|2011-11-01 05:30,1,230,230,230,230,1
20120901|2011-11-01 07:00,1,230.6,230.6,230.6,230.6,1
20120901|2011-11-01 09:00,1,229.95,230,229.9,230,10
20120901|2011-11-01 09:30,1,230.75,230.9,230.75,230.9,5
20120901|2011-11-01 10:30,1,230.1,230.45,230.1,230.45,5
20120901|2011-11-01 12:00,1,231.3,231.3,231.3,231.3,1
20120901|2011-11-01 12:30,1,231.9,232.2,231.9,232.2,6
20120901|2011-11-02 11:00,2,233.9,233.9,233.9,233.9,1
20120901|2011-11-02 12:30,2,231.35,231.35,231.35,231.35,1
20120901|2011-11-03 10:00,3,234.2,234.2,234.2,234.2,4
20120901|2011-11-03 10:30,3,234.2,234.5,234.2,234.5,5
20120901|2011-11-03 12:30,3,234.85,234.85,234.85,234.85,1
20120901|2011-11-04 03:30,4,235.2,235.45,235.2,235.45,11
20120901|2011-11-04 06:00,4,233.65,234.2,233.65,234.2,2
20120901|2011-11-04 06:30,4,234.05,234.05,234.05,234.05,1
20120901|2011-11-04 07:00,4,234.05,234.4,234.05,234.4,9
20120901|2011-11-04 07:30,4,234.75,234.75,234.75,234.75,7
20120901|2011-11-04 08:30,4,234.5,235,234.5,235,7
20120901|2011-11-04 10:30,4,235.25,235.25,235.25,235.25,4
20120901|2011-11-04 11:00,4,234.9,234.9,234.9,234.9,2
20120901|2011-11-04 12:00,4,235.65,237.2,235.65,237.2,17
20120901|2011-11-04 12:30,4,238.6,238.6,238.6,238.6,1
20120901|2011-11-07 02:30,7,238.2,238.4,238.2,238.4,3
20120901|2011-11-07 05:00,7,239.25,239.25,239.25,239.25,2
20120901|2011-11-07 06:00,7,240,240,240,240,1
20120901|2011-11-07 06:30,7,240,240.15,239.7,240.15,11
20120901|2011-11-07 07:30,7,239.25,239.25,239.25,239.25,1
20120901|2011-11-07 08:00,7,240.5,240.5,240.5,240.5,1
20120901|2011-11-07 08:30,7,243.1,243.1,243.1,243.1,1
20120901|2011-11-07 09:00,7,243.45,243.45,242.05,242.05,7
20120901|2011-11-07 10:00,7,240,240,240,240,2
20120901|2011-11-07 12:00,7,240.2,240.2,240.2,240.2,1
20120901|2011-11-08 04:30,8,242.4,242.4,242.4,242.4,1
20120901|2011-11-08 05:00,8,241.55,241.55,241.55,241.55,1
20120901|2011-11-08 08:00,8,243.6,243.6,243.6,243.6,3
20120901|2011-11-08 08:30,8,242.8,242.8,242.8,242.8,4
20120901|2011-11-08 10:00,8,238.75,238.75,238.7,238.7,2
20120901|2011-11-08 11:00,8,239,239,239,239,1
20120901|2011-11-08 11:30,8,237.85,237.85,237.85,237.85,1
20120901|2011-11-08 12:00,8,237.05,237.1,236.85,236.9,10
20120901|2011-11-08 12:30,8,236.7,236.7,236.7,236.7,1
20120901|2011-11-09 05:00,9,236.05,236.05,235.15,235.25,10
20120901|2011-11-09 05:30,9,235.05,235.05,234.6,234.6,2
20120901|2011-11-09 06:00,9,235.05,235.05,234.95,234.95,4
20120901|2011-11-09 07:00,9,234.2,234.2,234.2,234.2,1
20120901|2011-11-09 07:30,9,236.4,236.4,236.4,236.4,2
20120901|2011-11-09 08:00,9,236.55,236.7,236.55,236.7,7
20120901|2011-11-09 09:00,9,235.5,235.75,235.5,235.75,4
20120901|2011-11-09 09:30,9,235.6,236.35,235.6,236.35,18
20120901|2011-11-09 10:00,9,236.75,236.75,236.75,236.75,1
20120901|2011-11-09 10:30,9,236.7,236.75,236.7,236.75,10
20120901|2011-11-09 11:30,9,235.9,236.1,235.9,236.1,3
20120901|2011-11-09 12:00,9,237.5,237.5,237.5,237.5,2
20120901|2011-11-09 12:30,9,237.4,237.9,237.3,237.9,6
20120901|2011-11-10 05:30,10,237.15,237.15,237,237,4
20120901|2011-11-10 06:00,10,237.9,237.9,237.9,237.9,1
20120901|2011-11-10 10:00,10,237.9,237.95,237.8,237.8,4
20120901|2011-11-10 11:00,10,237.25,237.45,237.15,237.15,4
20120901|2011-11-10 11:30,10,237.3,237.3,237.3,237.3,2
20120901|2011-11-10 12:00,10,237.35,237.35,237.35,237.35,1
20120901|2011-11-11 05:00,11,237.8,237.8,237.8,237.8,2
20120901|2011-11-11 05:30,11,238.5,238.5,238.5,238.5,2
20120901|2011-11-11 06:00,11,238.4,238.4,237.6,237.6,17
20120901|2011-11-11 07:00,11,238.55,239.2,238.55,239.05,8
20120901|2011-11-11 07:30,11,238.9,238.9,238.75,238.75,4
20120901|2011-11-11 08:00,11,239.8,241,239.8,240.4,10
20120901|2011-11-11 08:30,11,240.65,240.65,240.65,240.65,2
20120901|2011-11-11 09:00,11,240.5,240.75,240.3,240.4,12
20120901|2011-11-11 09:30,11,241.4,242.2,241.4,241.65,16
20120901|2011-11-11 10:00,11,241.8,242.25,241.8,242.25,4
20120901|2011-11-11 11:00,11,240.65,240.65,240.5,240.5,10
20120901|2011-11-11 11:30,11,240.55,240.55,240.55,240.55,3
20120901|2011-11-11 12:00,11,240.5,241.55,240.5,241.55,3
20120901|2011-11-14 02:30,14,245.55,245.55,245.5,245.55,4
20120901|2011-11-14 04:30,14,244.85,244.85,244.85,244.85,1
20120901|2011-11-14 05:00,14,244.4,244.4,243.8,243.8,4
20120901|2011-11-14 05:30,14,243.65,243.75,243.6,243.75,5
20120901|2011-11-14 07:30,14,241.85,241.85,241.85,241.85,1
20120901|2011-11-14 08:00,14,242.4,242.4,242.4,242.4,1
20120901|2011-11-14 09:00,14,237.25,237.25,235.95,235.95,3
20120901|2011-11-14 09:30,14,236.05,236.05,236.05,236.05,1
20120901|2011-11-14 12:30,14,239.3,239.3,239.3,239.3,2
20120901|2011-11-15 04:00,15,239.25,239.35,239.25,239.35,3
20120901|2011-11-15 05:00,15,239.1,239.15,239.1,239.1,7
20120901|2011-11-15 05:30,15,239.95,240.05,239.95,240.05,13
20120901|2011-11-15 06:30,15,239.85,239.85,239.85,239.85,1
20120901|2011-11-15 07:30,15,241.7,241.85,241.7,241.85,4
20120901|2011-11-15 08:00,15,242.2,242.2,241.65,241.65,5
20120901|2011-11-15 09:00,15,243.3,243.3,243.3,243.3,1
20120901|2011-11-15 09:30,15,244.65,245.2,244.65,245.2,4
20120901|2011-11-15 10:00,15,245.3,245.3,245.25,245.25,6
20120901|2011-11-15 10:30,15,245.25,245.35,245.25,245.35,2
20120901|2011-11-15 11:00,15,247.55,247.6,247.55,247.6,8
20120901|2011-11-15 11:30,15,247.4,247.4,247,247,26
20120901|2011-11-15 12:00,15,247,247.75,246.4,246.55,20
20120901|2011-11-15 12:30,15,246.85,246.85,245.9,245.9,5
20120901|2011-11-16 03:00,16,244.3,244.3,244.3,244.3,1
20120901|2011-11-16 03:30,16,245.8,245.8,245.8,245.8,2
20120901|2011-11-16 05:00,16,245,245,244.5,244.5,3
20120901|2011-11-16 05:30,16,244.5,244.5,244.25,244.5,11
20120901|2011-11-16 06:30,16,244.55,244.55,244.55,244.55,5
20120901|2011-11-16 07:30,16,243.55,244.15,243.5,244.15,5
20120901|2011-11-16 08:00,16,243.9,244.55,243.9,244.55,2
20120901|2011-11-16 08:30,16,245.85,245.85,245.75,245.75,4
20120901|2011-11-16 09:30,16,243.95,244.15,243.95,244.15,6
20120901|2011-11-16 10:00,16,244.1,244.85,244.1,244.85,12
20120901|2011-11-16 10:30,16,244.8,244.8,244.15,244.55,10
20120901|2011-11-16 11:00,16,244.15,244.3,244.15,244.3,12
20120901|2011-11-16 11:30,16,243.1,243.1,243.1,243.1,23
20120901|2011-11-16 12:30,16,243.9,243.9,243.55,243.6,4
20120901|2011-11-17 02:30,17,243.1,243.1,243.1,243.1,3
20120901|2011-11-17 03:00,17,244.5,244.5,244.5,244.5,1
20120901|2011-11-17 03:30,17,244.45,244.6,244.45,244.6,6
20120901|2011-11-17 04:00,17,243.1,243.1,243.1,243.1,2
20120901|2011-11-17 06:00,17,241.75,241.75,241.5,241.5,10
20120901|2011-11-17 06:30,17,241.65,241.65,241.65,241.65,4
20120901|2011-11-17 07:00,17,242.15,242.55,242.1,242.5,14
20120901|2011-11-17 07:30,17,242.35,242.35,241.95,241.95,5
20120901|2011-11-17 09:00,17,243.55,243.55,243.55,243.55,2
20120901|2011-11-17 10:00,17,243,243.2,242.5,242.5,20
20120901|2011-11-17 10:30,17,243.2,243.4,243.2,243.35,8
20120901|2011-11-17 11:00,17,242.3,242.3,242.3,242.3,2
20120901|2011-11-17 11:30,17,242.1,242.1,241.55,241.55,7
20120901|2011-11-17 12:00,17,241.45,241.75,241.4,241.4,4
20120901|2011-11-17 12:30,17,240.65,240.65,240.65,240.65,1
20120901|2011-11-18 05:00,18,241.7,241.7,241.7,241.7,1
20120901|2011-11-18 06:30,18,241.7,241.9,241.7,241.9,5
20120901|2011-11-18 07:00,18,241.7,241.7,241.7,241.7,1
20120901|2011-11-18 07:30,18,241.1,241.9,240.8,241.85,7
20120901|2011-11-18 08:00,18,242.75,242.85,242.6,242.6,4
20120901|2011-11-18 08:30,18,243,243,241.9,242.2,14
20120901|2011-11-18 09:00,18,243.9,243.9,243.15,243.4,17
20120901|2011-11-18 10:30,18,244.6,244.85,243.9,243.9,33
20120901|2011-11-18 11:30,18,243.45,243.45,242.95,243.1,10
20120901|2011-11-18 12:00,18,243.1,243.65,243.05,243.65,17
20120901|2011-11-18 12:30,18,243.45,243.45,243,243,9
20120901|2011-11-21 04:00,21,242.85,242.9,242.85,242.85,3
20120901|2011-11-21 04:30,21,242.75,242.75,242.75,242.75,1
20120901|2011-11-21 05:30,21,241.85,241.85,241.85,241.85,1
20120901|2011-11-21 06:00,21,241.8,241.8,241.8,241.8,1
20120901|2011-11-21 06:30,21,242,242.35,242,242.35,4
20120901|2011-11-21 07:30,21,242,242,241.6,241.6,11
20120901|2011-11-21 09:30,21,241.55,241.55,241.55,241.55,1
20120901|2011-11-21 10:00,21,241.3,241.3,241.3,241.3,1
20120901|2011-11-21 10:30,21,241.85,241.85,241.5,241.5,25
20120901|2011-11-21 11:30,21,241.7,241.7,241.7,241.7,1
20120901|2011-11-21 12:00,21,241.9,241.9,241.9,241.9,1
20120901|2011-11-21 12:30,21,241.6,241.6,241.6,241.6,1
20120901|2011-11-22 06:00,22,242.2,242.2,242.2,242.2,1
20120901|2011-11-22 06:30,22,241.55,241.55,241.55,241.55,2
20120901|2011-11-22 07:00,22,241.3,241.3,241.2,241.2,9
20120901|2011-11-22 07:30,22,240.5,240.5,239.85,239.95,6
20120901|2011-11-22 08:30,22,241.2,242.05,241.2,242,11
20120901|2011-11-22 09:00,22,241.45,241.65,241.45,241.65,3
20120901|2011-11-22 09:30,22,241.1,241.1,240.25,240.25,3
20120901|2011-11-22 10:30,22,241.25,241.25,241.2,241.2,3
20120901|2011-11-22 12:30,22,241.15,241.15,241.15,241.15,1
20120901|2011-11-23 02:30,23,240.6,240.6,240.6,240.6,1
20120901|2011-11-23 05:00,23,240.45,240.45,240.45,240.45,1
20120901|2011-11-23 05:30,23,241,241,240.85,240.85,3
20120901|2011-11-23 06:00,23,240.9,240.9,240.75,240.75,6
20120901|2011-11-23 06:30,23,240.75,241,240.7,241,8
20120901|2011-11-23 07:00,23,242.9,242.9,242,242,15
20120901|2011-11-23 07:30,23,242.2,245,242.2,243.4,42
20120901|2011-11-23 08:00,23,243.6,243.6,242.7,243.1,19
20120901|2011-11-23 09:00,23,243.2,243.35,243.2,243.35,13
20120901|2011-11-23 09:30,23,243.3,243.5,243.05,243.35,13
20120901|2011-11-23 10:00,23,243.3,243.3,242.25,242.25,16
20120901|2011-11-23 10:30,23,242.25,242.3,241.35,241.35,31
20120901|2011-11-23 11:00,23,241.3,241.3,240.3,240.3,18
20120901|2011-11-23 11:30,23,240.2,240.2,240.2,240.2,5
20120901|2011-11-23 12:00,23,240,240,239.8,239.95,8
20120901|2011-11-23 12:30,23,240,240,239.5,239.75,51
20120901|2011-11-25 02:30,25,239.15,239.15,239.15,239.15,22
20120901|2011-11-25 04:00,25,238.8,238.8,238.7,238.7,2
20120901|2011-11-25 06:30,25,237.2,237.2,237.2,237.2,1
20120901|2011-11-25 07:00,25,237.4,237.4,237.2,237.2,4
20120901|2011-11-25 08:30,25,237.65,237.65,237.65,237.65,5
20120901|2011-11-25 09:00,25,238.8,239,238.8,239,4
20120901|2011-11-25 09:30,25,239.4,239.4,239.4,239.4,2
20120901|2011-11-25 11:30,25,237.4,237.4,237.4,237.4,1
20120901|2011-11-28 02:30,28,237.55,237.55,237.45,237.45,3
20120901|2011-11-28 04:30,28,240.05,240.05,240.05,240.05,1
20120901|2011-11-28 05:30,28,239.3,239.3,239.3,239.3,4
20120901|2011-11-28 06:00,28,239.9,240,239.75,240,14
20120901|2011-11-28 06:30,28,240,240,240,240,8
20120901|2011-11-28 07:00,28,240.9,241,240.5,240.5,28
20120901|2011-11-28 07:30,28,240.4,242,240.4,241.65,34
20120901|2011-11-28 08:00,28,241.4,241.5,241.1,241.45,9
20120901|2011-11-28 08:30,28,241.3,241.3,240.95,240.95,3
20120901|2011-11-28 09:30,28,240.65,240.65,240.65,240.65,1
20120901|2011-11-28 10:30,28,240.25,240.25,237.3,237.3,3
20120901|2011-11-28 11:00,28,237.1,237.2,234.7,234.75,50
20120901|2011-11-28 11:30,28,234.4,234.4,233.6,233.6,7
20120901|2011-11-28 12:00,28,232.55,232.7,232.55,232.55,5
20120901|2011-11-29 02:30,29,233.15,233.15,233.15,233.15,1
20120901|2011-11-29 03:00,29,232.7,232.7,232.7,232.7,1
20120901|2011-11-29 05:00,29,234.75,234.75,234.75,234.75,10
20120901|2011-11-29 06:30,29,234.65,234.65,234.45,234.45,4
20120901|2011-11-29 07:00,29,234.4,234.45,234.4,234.45,2
20120901|2011-11-29 08:00,29,232.85,236.25,232.85,236.25,20
20120901|2011-11-29 09:30,29,235.6,235.6,235.6,235.6,1
20120901|2011-11-29 10:00,29,235.35,235.35,235.35,235.35,4
20120901|2011-11-29 11:00,29,234.85,234.85,234.85,234.85,1
20120901|2011-11-29 11:30,29,234.85,234.85,234.85,234.85,16
20120901|2011-11-29 12:00,29,233.1,233.15,232.45,232.45,14
20120901|2011-11-30 02:30,30,232,232,232,232,2
20120901|2011-11-30 06:00,30,232.9,233.15,232.9,233.15,6
20120901|2011-11-30 06:30,30,233.25,233.45,233.25,233.45,4
20120901|2011-11-30 07:00,30,234,234,234,234,30
20120901|2011-11-30 07:30,30,238.6,239,238.6,238.9,11
20120901|2011-11-30 08:00,30,239.4,240.2,239.4,240,19
20120901|2011-11-30 08:30,30,239.05,239.05,239.05,239.05,1
20120901|2011-11-30 09:00,30,239.25,239.25,239.1,239.1,3
20120901|2011-11-30 09:30,30,240.05,240.05,240.05,240.05,2
20120901|2011-11-30 10:00,30,239.85,239.85,239.6,239.6,5
20120901|2011-11-30 10:30,30,239.75,239.75,239.75,239.75,2
20120901|2011-11-30 11:30,30,237.95,240.75,237.95,240.7,7
20120901|2011-11-30 12:00,30,241.25,241.95,241.25,241.95,6
20120901|2011-12-01 02:30,1,239.65,239.7,239.65,239.7,3
20120901|2011-12-01 04:30,1,241.85,241.85,241.85,241.85,4
20120901|2011-12-01 06:00,1,242.05,242.05,242.05,242.05,4
20120901|2011-12-01 07:00,1,242.3,242.3,242.3,242.3,1
20120901|2011-12-01 07:30,1,243.25,243.4,243.25,243.4,8
20120901|2011-12-01 09:00,1,242.6,242.6,242.6,242.6,1
20120901|2011-12-01 09:30,1,242.8,242.8,242.45,242.45,2
20120901|2011-12-01 10:30,1,240.4,240.4,240.4,240.4,2
20120901|2011-12-01 11:00,1,241.35,241.35,241.35,241.35,1
20120901|2011-12-01 11:30,1,242.05,242.25,241.6,241.65,6
20120901|2011-12-01 12:00,1,241,241,241,241,10
20120901|2011-12-01 12:30,1,241.95,241.95,241.95,241.95,1
20120901|2011-12-02 02:30,2,242,242,241.95,242,12
20120901|2011-12-02 04:00,2,242.15,242.15,242.15,242.15,1
20120901|2011-12-02 06:30,2,242.7,242.75,242.7,242.75,3
20120901|2011-12-02 08:00,2,242.55,242.6,242,242,5
20120901|2011-12-02 10:00,2,240.5,240.5,240.5,240.5,1
20120901|2011-12-02 10:30,2,234.4,234.55,234.4,234.55,2
20120901|2011-12-02 11:30,2,232,232.4,232,232.3,8
20120901|2011-12-02 12:00,2,234.35,235.35,234.35,235.35,6
20120901|2011-12-02 12:30,2,235.2,235.2,234.8,234.8,20
20120901|2011-12-05 05:00,5,237.7,237.9,237.7,237.9,2
20120901|2011-12-05 07:00,5,238.45,238.45,238.45,238.45,1
20120901|2011-12-05 07:30,5,236.85,236.85,236.55,236.55,2
20120901|2011-12-05 08:00,5,236.65,236.65,236.65,236.65,1
20120901|2011-12-05 09:30,5,242.25,242.25,242.25,242.25,2
20120901|2011-12-05 11:00,5,242.6,242.85,242.55,242.85,9
20120901|2011-12-06 02:30,6,240.95,240.95,240.95,240.95,1
20120901|2011-12-06 06:30,6,240.6,240.6,240.4,240.4,19
20120901|2011-12-06 07:30,6,240.7,240.75,240,240,3
20120901|2011-12-06 08:00,6,241.65,241.65,241.65,241.65,1
20120901|2011-12-06 10:30,6,241.5,241.5,241.5,241.5,2
20120901|2011-12-06 11:00,6,241.55,241.55,241.55,241.55,1
20120901|2011-12-06 12:00,6,241.8,241.8,241.8,241.8,1
20120901|2011-12-07 05:30,7,241.25,241.25,241.25,241.25,1
20120901|2011-12-07 07:30,7,241.45,241.45,241.45,241.45,1
20120901|2011-12-07 08:00,7,240.45,240.45,238.4,238.4,4
20120901|2011-12-07 08:30,7,238.5,238.6,238.5,238.6,2
20120901|2011-12-07 09:30,7,236.7,236.7,236.7,236.7,1
20120901|2011-12-07 10:00,7,236.4,236.4,236.4,236.4,1
20120901|2011-12-07 10:30,7,236,236,235.5,235.6,5
20120901|2011-12-07 11:30,7,235.6,235.6,235.6,235.6,3
20120901|2011-12-07 12:00,7,236.5,236.5,236,236.15,4
20120901|2011-12-08 02:30,8,236.75,236.75,236.3,236.3,4
20120901|2011-12-08 05:30,8,235.85,235.9,235.85,235.9,4
20120901|2011-12-08 06:00,8,236,236,236,236,5
20120901|2011-12-08 08:00,8,234.85,235.05,234.65,234.65,7
20120901|2011-12-08 08:30,8,236.5,236.5,236.5,236.5,1
20120901|2011-12-08 11:30,8,234.6,235.35,234.6,235.35,3
20120901|2011-12-08 12:00,8,236.05,236.05,235.35,235.35,4
20120901|2011-12-09 04:00,9,236.75,236.85,236.75,236.85,14
20120901|2011-12-09 05:30,9,237.2,237.2,237,237,3
20120901|2011-12-09 07:30,9,235.05,235.05,233.45,233.45,11
20120901|2011-12-09 08:30,9,237.1,238.15,237.1,237.65,10
20120901|2011-12-09 09:30,9,236.55,236.55,236.5,236.5,4
20120901|2011-12-09 10:00,9,236,236,236,236,2
20120901|2011-12-09 11:30,9,235.25,235.5,235.25,235.5,3
20120901|2011-12-12 07:00,12,230,230,229.1,229.1,3
20120901|2011-12-12 07:30,12,229.25,229.25,228.9,229.15,245
20120901|2011-12-12 08:30,12,229,229,229,229,3
20120901|2011-12-12 09:00,12,228.6,228.95,228.45,228.6,30
20120901|2011-12-12 09:30,12,229.75,230.35,229.75,230.35,2
20120901|2011-12-12 10:30,12,229.75,229.75,229.75,229.75,2
20120901|2011-12-12 12:00,12,228.75,228.75,228.25,228.25,13
20120901|2011-12-12 12:30,12,228.35,228.35,228.35,228.35,1
20120901|2011-12-13 03:00,13,229.6,229.6,229.6,229.6,1
20120901|2011-12-13 07:00,13,228.35,228.35,228.35,228.35,12
20120901|2011-12-13 07:30,13,228.2,230.1,228.1,230.1,33
20120901|2011-12-13 08:30,13,230.25,230.25,230.1,230.1,4
20120901|2011-12-13 09:00,13,231,231,231,231,1
20120901|2011-12-13 10:00,13,229.35,229.35,229.35,229.35,1
20120901|2011-12-13 10:30,13,229.65,229.65,229.65,229.65,1
20120901|2011-12-13 11:00,13,230.15,230.15,230.15,230.15,1
20120901|2011-12-13 11:30,13,230.3,230.3,230.3,230.3,1
20120901|2011-12-13 12:00,13,229.55,230.3,229.55,229.95,10
20120901|2011-12-13 12:30,13,230,230,230,230,4
20120901|2011-12-14 05:30,14,228.15,228.15,228.15,228.15,1
20120901|2011-12-14 06:30,14,228.05,228.05,227.9,227.9,22
20120901|2011-12-14 07:00,14,228,228,228,228,2
20120901|2011-12-14 07:30,14,227.55,227.55,226,226.5,90
20120901|2011-12-14 08:00,14,226,226.2,225.35,225.35,7
20120901|2011-12-14 08:30,14,227.75,227.75,227.55,227.55,5
20120901|2011-12-14 09:00,14,226.8,226.8,226.5,226.5,4
20120901|2011-12-14 09:30,14,225.6,225.7,225.25,225.7,19
20120901|2011-12-14 10:00,14,225.5,225.65,225.3,225.3,9
20120901|2011-12-14 10:30,14,225.6,225.6,225.35,225.35,3
20120901|2011-12-14 11:30,14,225,225,225,225,2
20120901|2011-12-14 12:00,14,225.8,225.8,225.8,225.8,4
20120901|2011-12-14 12:30,14,225.35,225.35,225.35,225.35,1
20120901|2011-12-15 02:30,15,226.55,226.55,226.55,226.55,3
20120901|2011-12-15 05:00,15,226.15,226.15,226.15,226.15,1
20120901|2011-12-15 06:00,15,225.8,225.8,225.8,225.8,2
20120901|2011-12-15 06:30,15,225.85,226.1,225.85,226.1,5
20120901|2011-12-15 07:00,15,225.4,227.3,225.4,227.3,5
20120901|2011-12-15 07:30,15,227.15,227.25,226.6,226.75,25
20120901|2011-12-15 08:00,15,225.05,226,225.05,226,2
20120901|2011-12-15 08:30,15,225.65,225.95,225.65,225.95,5
20120901|2011-12-15 09:00,15,225.55,225.7,225.55,225.7,9
20120901|2011-12-15 09:30,15,224.9,224.9,224.9,224.9,2
20120901|2011-12-15 10:00,15,224.8,224.8,224,224,4
20120901|2011-12-15 10:30,15,225.1,225.1,225.1,225.1,2
20120901|2011-12-15 11:00,15,224.95,224.95,224.9,224.9,3
20120901|2011-12-15 11:30,15,224.9,224.9,224.9,224.9,4
20120901|2011-12-15 12:00,15,224.9,224.9,224.9,224.9,1
20120901|2011-12-15 12:30,15,225.15,225.15,224.9,224.9,5
20120901|2011-12-16 05:00,16,225.6,225.6,225.6,225.6,1
20120901|2011-12-16 07:00,16,224.45,224.45,224.45,224.45,2
20120901|2011-12-16 07:30,16,225.2,225.8,225.2,225.8,3
20120901|2011-12-16 08:00,16,225.5,225.5,225.5,225.5,2
20120901|2011-12-16 08:30,16,224.05,224.05,224.05,224.05,1
20120901|2011-12-16 09:30,16,223.55,223.55,222.55,222.55,12
20120901|2011-12-16 10:00,16,221.75,221.75,221.75,221.75,1
20120901|2011-12-16 11:00,16,223.15,223.15,223.1,223.1,4
20120901|2011-12-16 11:30,16,223.2,223.2,223.2,223.2,1
20120901|2011-12-16 12:00,16,223.2,223.3,222.65,222.65,6
20120901|2011-12-16 12:30,16,222.9,222.9,222.9,222.9,1
20120901|2011-12-19 05:30,19,220,220,220,220,7
20120901|2011-12-19 06:30,19,220.75,220.75,220.75,220.75,1
20120901|2011-12-19 07:00,19,220.95,221.25,220.95,221.25,4
20120901|2011-12-19 07:30,19,221.1,221.1,221.1,221.1,1
20120901|2011-12-19 08:00,19,222.6,223.3,222.45,222.5,17
20120901|2011-12-19 08:30,19,223.2,223.35,223.2,223.35,3
20120901|2011-12-19 10:00,19,222.3,222.3,222.3,222.3,5
20120901|2011-12-19 12:00,19,223.75,226.55,223.75,226.55,18
20120901|2011-12-19 12:30,19,226.55,226.75,226.55,226.75,2
20120901|2011-12-20 02:30,20,226.9,227.45,226.9,227.35,16
20120901|2011-12-20 03:00,20,226.75,226.75,226.7,226.7,3
20120901|2011-12-20 03:30,20,226.1,226.3,226.1,226.3,2
20120901|2011-12-20 04:30,20,228.15,228.15,228.15,228.15,2
20120901|2011-12-20 05:00,20,228.15,228.15,228.1,228.1,5
20120901|2011-12-20 06:30,20,228.3,228.3,228.3,228.3,2
20120901|2011-12-20 08:00,20,228,228.15,228,228.15,2
20120901|2011-12-20 08:30,20,230.45,230.5,230.45,230.5,3
20120901|2011-12-20 09:00,20,230,230.1,230,230.1,2
20120901|2011-12-20 10:00,20,230.05,230.15,229.95,230.15,4
20120901|2011-12-20 10:30,20,229.55,230.35,229.5,230.35,10
20120901|2011-12-20 11:30,20,230.55,230.55,230.55,230.55,3
20120901|2011-12-20 12:00,20,229.75,230,229.75,230,24
20120901|2011-12-21 11:30,21,227.6,227.9,227.6,227.9,45
20120901|2011-12-21 12:00,21,227.05,227.15,227.05,227.15,2
20120901|2011-12-22 02:30,22,227.05,227.05,226.5,226.5,8
20120901|2011-12-22 06:30,22,228.15,228.9,228.15,228.9,4
20120901|2011-12-22 07:00,22,230.1,230.1,229.25,229.4,6
20120901|2011-12-22 07:30,22,226.75,226.75,226.75,226.75,1
20120901|2011-12-22 08:30,22,228.2,228.2,228.2,228.2,1
20120901|2011-12-22 09:30,22,227.95,227.95,227.95,227.95,1
20120901|2011-12-22 12:00,22,228.65,228.65,228.65,228.65,2
20120901|2011-12-22 12:30,22,228.9,228.9,228.9,228.9,2
20120901|2011-12-23 08:00,23,227.95,227.95,227.95,227.95,1
20120901|2011-12-23 08:30,23,228.05,228.05,228.05,228.05,2
20120901|2011-12-23 09:00,23,228.15,228.4,228.15,228.4,4
20120901|2011-12-23 09:30,23,226.6,226.6,226.6,226.6,1
20120901|2011-12-23 12:00,23,227.1,227.25,227.1,227.25,3
20120901|2011-12-27 06:30,27,227.35,227.95,227.35,227.95,12
20120901|2011-12-27 07:00,27,227.4,227.4,227.4,227.4,1
20120901|2011-12-27 08:30,27,227.85,228.4,227.85,228.4,2
20120901|2011-12-27 10:00,27,228.3,228.3,228.3,228.3,1
20120901|2011-12-27 12:00,27,228.75,228.75,228.75,228.75,1
20120901|2011-12-27 12:30,27,229.7,230,229.7,230,2
20120901|2011-12-28 07:30,28,229.9,229.9,229.85,229.85,9
20120901|2011-12-28 08:00,28,233.85,236.2,233.85,235.8,6
20120901|2011-12-28 08:30,28,234.1,234.1,234,234,2
20120901|2011-12-28 09:30,28,233.85,234.4,233.85,234.35,5
20120901|2011-12-28 10:00,28,234.25,234.25,233.85,233.85,4
20120901|2011-12-28 10:30,28,233.2,233.9,233.05,233.9,9
20120901|2011-12-28 11:30,28,232.95,233.15,232.95,233.15,3
20120901|2011-12-28 12:00,28,233.25,234.1,233.15,234.1,13
20120901|2011-12-28 12:30,28,234.25,234.25,234.25,234.25,1
20120901|2011-12-29 05:00,29,232.2,232.75,232.2,232.75,4
20120901|2011-12-29 07:00,29,232.35,233.45,232.35,233.45,4
20120901|2011-12-29 07:30,29,233.5,233.5,233.5,233.5,3
20120901|2011-12-29 08:00,29,233.4,233.4,233.4,233.4,1
20120901|2011-12-29 09:30,29,233.4,233.4,232.85,232.9,11
20120901|2011-12-29 11:30,29,231.95,231.95,231.85,231.85,8
20120901|2011-12-29 12:00,29,231.5,231.6,231.5,231.6,2
20120901|2011-12-29 12:30,29,231.9,231.95,231.9,231.95,6
20120901|2011-12-30 02:30,30,231.5,231.5,231.5,231.5,1
20120901|2011-12-30 04:00,30,231.8,231.8,231.8,231.8,2
20120901|2011-12-30 06:00,30,232.35,232.35,232.35,232.35,1
20120901|2011-12-30 06:30,30,232.8,232.8,232.8,232.8,1
20120901|2011-12-30 07:30,30,234.25,234.25,234.25,234.25,2
20120901|2011-12-30 08:00,30,234.25,234.3,233.95,233.95,15
20120901|2011-12-30 09:30,30,233.3,233.3,233.3,233.3,2
20120901|2011-12-30 10:00,30,233.55,233.55,233.55,233.55,1
20120901|2011-12-30 10:30,30,232.95,232.95,232.95,232.95,2
20120901|2011-12-30 12:00,30,233.65,234.85,233.65,234.85,11
20120901|2011-12-30 12:30,30,234.3,234.3,234.3,234.3,1
20120901|2012-01-03 10:00,3,231.45,231.6,231.4,231.4,13
20120901|2012-01-03 10:30,3,232.45,232.45,232.3,232.3,3
20120901|2012-01-03 11:00,3,232.45,232.75,232.45,232.75,7
20120901|2012-01-03 11:30,3,233.15,233.15,233.1,233.1,8
20120901|2012-01-03 12:00,3,234.3,234.3,233.85,234.1,12
20120901|2012-01-04 05:30,4,232.45,232.45,232.45,232.45,3
20120901|2012-01-04 07:00,4,233.25,233.25,233.2,233.2,3
20120901|2012-01-04 07:30,4,234.3,234.4,234.3,234.4,2
20120901|2012-01-04 08:00,4,234.2,234.2,234.2,234.2,3
20120901|2012-01-04 08:30,4,234.7,234.7,234.7,234.7,1
20120901|2012-01-04 09:00,4,235.2,235.2,235.2,235.2,1
20120901|2012-01-04 09:30,4,234.55,234.55,234.55,234.55,1
20120901|2012-01-04 10:30,4,235.4,235.4,235.4,235.4,1
20120901|2012-01-04 11:30,4,235.7,235.7,235.7,235.7,1
20120901|2012-01-04 12:00,4,234.55,234.55,232.7,232.95,18
20120901|2012-01-04 12:30,4,232.3,232.3,232.3,232.3,1
20120901|2012-01-05 03:00,5,232.3,232.3,232.25,232.25,2
20120901|2012-01-05 06:30,5,232.1,232.1,232.1,232.1,3
20120901|2012-01-05 07:30,5,229.7,229.75,229.7,229.75,4
20120901|2012-01-05 09:00,5,230.2,230.7,230.2,230.7,3
20120901|2012-01-05 09:30,5,230.45,230.45,230.45,230.45,1
20120901|2012-01-05 10:00,5,227.35,227.35,226.4,226.4,8
20120901|2012-01-05 10:30,5,226.2,226.2,225.3,225.3,7
20120901|2012-01-05 11:30,5,226.35,226.4,226.35,226.4,7
20120901|2012-01-05 12:00,5,225.45,226.5,225.35,226.45,9
20120901|2012-01-05 12:30,5,225.55,225.7,225.55,225.7,10
20120901|2012-01-06 03:00,6,225.7,226,225.6,226,10
20120901|2012-01-06 04:30,6,226.3,226.3,226.3,226.3,3
20120901|2012-01-06 05:30,6,226.55,226.55,226.55,226.55,1
20120901|2012-01-06 06:30,6,227.1,227.1,227.1,227.1,1
20120901|2012-01-06 07:30,6,225,225.9,224.9,225.9,7
20120901|2012-01-06 08:00,6,224.25,225.05,224.25,225.05,3
20120901|2012-01-06 08:30,6,224,224,223.9,223.9,16
20120901|2012-01-06 09:00,6,224.85,224.85,224.85,224.85,1
20120901|2012-01-06 09:30,6,224.25,225.15,224.1,225.15,9
20120901|2012-01-06 10:30,6,224.55,224.9,224.55,224.8,9
20120901|2012-01-06 11:00,6,224.95,225.05,224.75,225.05,5
20120901|2012-01-06 12:00,6,226.95,228.05,226.95,228.05,5
20120901|2012-01-06 12:30,6,228.85,228.85,228.85,228.85,1
20120901|2012-01-09 06:00,9,226.6,226.6,226.6,226.6,7
20120901|2012-01-09 06:30,9,226.6,226.6,226.6,226.6,3
20120901|2012-01-09 08:00,9,228,228,228,228,1
20120901|2012-01-09 08:30,9,227.95,227.95,227.65,227.65,10
20120901|2012-01-09 09:30,9,228.6,228.6,228.6,228.6,12
20120901|2012-01-09 11:00,9,230.2,231.1,230.2,231.1,3
20120901|2012-01-09 11:30,9,230.95,230.95,228.9,228.9,6
20120901|2012-01-09 12:00,9,230.3,230.3,228.7,228.8,17
20120901|2012-01-09 12:30,9,228.2,228.2,228.15,228.15,2
20120901|2012-01-10 02:30,10,230,230,228.8,229,4
20120901|2012-01-10 03:30,10,230.6,230.6,230.6,230.6,1
20120901|2012-01-10 04:30,10,230.45,230.45,230.4,230.4,4
20120901|2012-01-10 05:00,10,230.45,230.45,230.45,230.45,1
20120901|2012-01-10 06:00,10,229.8,229.8,229.8,229.8,1
20120901|2012-01-10 06:30,10,230.45,230.65,230.45,230.65,5
20120901|2012-01-10 07:00,10,231.65,231.65,231.65,231.65,1
20120901|2012-01-10 08:00,10,231,231,230.6,230.75,17
20120901|2012-01-10 08:30,10,230.55,230.7,230.55,230.7,10
20120901|2012-01-10 09:30,10,231.55,231.55,231.55,231.55,1
20120901|2012-01-10 10:00,10,231.4,231.4,231.4,231.4,1
20120901|2012-01-10 12:00,10,232.55,233.35,232.55,233.3,19
20120901|2012-01-10 12:30,10,233.15,233.15,233.15,233.15,2
20120901|2012-01-11 02:30,11,233.4,233.4,233.4,233.4,3
20120901|2012-01-11 03:00,11,234.1,234.1,234.1,234.1,3
20120901|2012-01-11 04:30,11,233.7,233.8,233.5,233.5,10
20120901|2012-01-11 07:00,11,232.6,233.2,232.6,233.2,5
20120901|2012-01-11 07:30,11,233.3,238,233.3,238,39
20120901|2012-01-11 08:00,11,238.7,239.75,238.05,238.05,14
20120901|2012-01-11 09:30,11,237.95,238.95,237.95,238.95,9
20120901|2012-01-11 10:00,11,239.1,239.1,239.1,239.1,1
20120901|2012-01-11 10:30,11,239,239,238.95,238.95,5
20120901|2012-01-11 11:00,11,239.75,240.15,239.75,240.15,2
20120901|2012-01-11 11:30,11,240.6,240.75,240.55,240.55,7
20120901|2012-01-11 12:00,11,240.1,242.35,240.1,242,54
20120901|2012-01-11 12:30,11,241.6,242,241.4,241.4,14
20120901|2012-01-12 02:30,12,240.55,241.4,240.3,241.4,36
20120901|2012-01-12 03:00,12,241.45,241.5,241.45,241.5,9
20120901|2012-01-12 03:30,12,242.5,242.5,242.5,242.5,2
20120901|2012-01-12 04:00,12,243.05,243.55,243.05,243.55,4
20120901|2012-01-12 04:30,12,242.6,242.6,242.35,242.35,3
20120901|2012-01-12 05:30,12,242.3,242.3,242.3,242.3,1
20120901|2012-01-12 06:00,12,242.4,242.4,242.4,242.4,1
20120901|2012-01-12 06:30,12,243.05,243.05,243.05,243.05,2
20120901|2012-01-12 07:00,12,243.3,243.3,243.3,243.3,2
20120901|2012-01-12 07:30,12,243.4,244.8,243.4,244.8,46
20120901|2012-01-12 09:00,12,242.6,242.6,242.6,242.6,3
20120901|2012-01-12 09:30,12,243.2,243.2,240.8,240.9,6
20120901|2012-01-12 10:00,12,241.4,241.4,240.85,241.3,5
20120901|2012-01-12 10:30,12,241.25,241.5,241.25,241.5,5
20120901|2012-01-12 11:30,12,240.85,240.85,240.85,240.85,2
20120901|2012-01-12 12:00,12,240.45,241.65,240.45,241.3,81
20120901|2012-01-12 12:30,12,241.2,241.2,241.2,241.2,2
20120901|2012-01-13 02:30,13,241.15,242.15,241.15,242.15,10
20120901|2012-01-13 03:00,13,242.3,242.3,242.3,242.3,1
20120901|2012-01-13 05:00,13,243.25,243.25,242.45,242.45,3
20120901|2012-01-13 05:30,13,242.3,242.3,242.3,242.3,2
20120901|2012-01-13 08:30,13,239.6,239.95,238.65,238.65,7
20120901|2012-01-13 09:00,13,239.1,239.1,236.5,236.5,10
20120901|2012-01-13 09:30,13,235.35,235.35,235.35,235.35,2
20120901|2012-01-13 10:00,13,235.95,235.95,234.85,234.85,5
20120901|2012-01-13 10:30,13,235.1,235.1,234.3,234.3,2
20120901|2012-01-13 11:00,13,235.05,235.05,233.6,233.85,12
20120901|2012-01-13 11:30,13,232.9,233.1,232.8,233.1,9
20120901|2012-01-13 12:00,13,233.45,233.45,232.75,232.9,17
20120901|2012-01-17 04:30,17,235.15,235.2,235.05,235.05,5
20120901|2012-01-17 08:00,17,233.35,233.35,231.5,232,28
20120901|2012-01-17 09:30,17,231.35,231.35,229.3,229.5,11
20120901|2012-01-17 10:00,17,230.25,231.6,230.25,231.6,42
20120901|2012-01-17 10:30,17,231.45,231.45,231.45,231.45,1
20120901|2012-01-17 11:00,17,232.2,232.5,232.2,232.35,9
20120901|2012-01-17 12:00,17,232.4,233.35,232.4,232.95,17
20120901|2012-01-17 12:30,17,234.45,234.45,234.45,234.45,1
20120901|2012-01-18 07:00,18,233.3,233.3,233.3,233.3,4
20120901|2012-01-18 07:30,18,231.8,231.8,231.4,231.4,4
20120901|2012-01-18 08:00,18,230.3,230.3,230.3,230.3,4
20120901|2012-01-18 09:00,18,234.3,234.35,234.3,234.35,3
20120901|2012-01-18 10:00,18,233.05,233.6,232.55,232.85,4
20120901|2012-01-18 10:30,18,232.6,232.6,232.6,232.6,1
20120901|2012-01-18 11:00,18,232.55,232.85,232.55,232.85,5
20120901|2012-01-18 12:00,18,232.55,232.85,232.55,232.8,21
20120901|2012-01-18 12:30,18,232.2,232.2,232.2,232.2,1
20120901|2012-01-19 03:30,19,232.65,232.65,232.65,232.65,1
20120901|2012-01-19 06:30,19,234.1,234.4,234.1,234.1,4
20120901|2012-01-19 07:30,19,233.7,233.7,231.85,232.9,69
20120901|2012-01-19 08:00,19,232.9,232.9,232.9,232.9,46
20120901|2012-01-19 08:30,19,232.9,233.3,232.9,233.3,60
20120901|2012-01-19 09:00,19,233.3,233.3,233,233.15,346
20120901|2012-01-19 09:30,19,233.25,233.4,232.3,232.3,60
20120901|2012-01-19 10:00,19,232.3,233.3,232.3,233.3,161
20120901|2012-01-19 10:30,19,233.3,233.35,233.3,233.3,150
20120901|2012-01-19 11:00,19,233.35,233.4,233.3,233.3,55
20120901|2012-01-19 11:30,19,233.3,233.3,233.3,233.3,6
20120901|2012-01-19 12:00,19,234.4,235.1,234.4,235,5
20120901|2012-01-19 12:30,19,234.8,234.8,234.3,234.3,2
20120901|2012-01-20 03:00,20,234.85,234.85,234.85,234.85,2
20120901|2012-01-20 04:00,20,233.5,233.5,233.35,233.35,4
20120901|2012-01-20 07:00,20,234.55,234.9,234.55,234.85,5
20120901|2012-01-20 07:30,20,234.9,235.35,234.65,235.35,7
20120901|2012-01-20 08:00,20,235,235,235,235,1
20120901|2012-01-20 09:00,20,236.5,236.5,236.5,236.5,1
20120901|2012-01-20 09:30,20,236.1,236.1,233.5,233.85,25
20120901|2012-01-20 10:00,20,233.5,234.4,233.5,233.7,161
20120901|2012-01-20 10:30,20,235.55,235.55,235.55,235.55,2
20120901|2012-01-20 11:00,20,235.1,235.4,235.1,235.4,4
20120901|2012-01-20 11:30,20,235.25,235.25,235.25,235.25,1
20120901|2012-01-20 12:00,20,234.1,234.1,233.5,233.75,6
20120901|2012-01-20 12:30,20,232.65,233.1,232.65,233.1,2
20120901|2012-01-23 06:00,23,233.4,233.45,233.35,233.35,5
20120901|2012-01-23 06:30,23,233.3,233.3,233.3,233.3,1
20120901|2012-01-23 07:00,23,231.85,232.6,231.35,232.55,28
20120901|2012-01-23 07:30,23,232.7,232.7,232.4,232.45,8
20120901|2012-01-23 08:00,23,230.4,230.4,230.35,230.35,6
20120901|2012-01-23 08:30,23,229.1,229.1,229,229,40
20120901|2012-01-23 09:00,23,226.8,227.35,226.8,227.35,5
20120901|2012-01-23 09:30,23,227.2,227.65,227.2,227.65,15
20120901|2012-01-23 10:00,23,227.65,227.95,227.6,227.95,13
20120901|2012-01-23 10:30,23,227.85,227.85,227.35,227.35,8
20120901|2012-01-23 11:30,23,227.3,227.3,227.3,227.3,1
20120901|2012-01-23 12:30,23,228.25,228.95,228.25,228.45,9
20120901|2012-01-24 03:00,24,228.65,229.05,228.65,229.05,14
20120901|2012-01-24 03:30,24,228,228,228,228,2
20120901|2012-01-24 04:30,24,228.2,228.2,227.6,228.1,33
20120901|2012-01-24 05:00,24,228.1,228.1,227.5,227.5,24
20120901|2012-01-24 05:30,24,227.5,227.5,227.15,227.15,10
20120901|2012-01-24 06:00,24,227.45,227.5,227.45,227.5,5
20120901|2012-01-24 06:30,24,227.45,227.45,227.45,227.45,4
20120901|2012-01-24 07:00,24,226.6,226.6,226.6,226.6,21
20120901|2012-01-24 07:30,24,226.8,226.8,226.8,226.8,1
20120901|2012-01-24 08:00,24,226.95,227,226.9,226.95,6
20120901|2012-01-24 09:00,24,227,227,227,227,37
20120901|2012-01-24 09:30,24,228.5,228.85,228,228.65,80
20120901|2012-01-24 10:00,24,228.6,228.7,228.5,228.55,72
20120901|2012-01-24 10:30,24,228.95,228.95,228.95,228.95,1
20120901|2012-01-24 11:30,24,228.8,228.8,228.8,228.8,15
20120901|2012-01-24 12:00,24,228.8,229.05,228.6,229.05,219
20120901|2012-01-25 02:30,25,229.3,229.3,229.3,229.3,1
20120901|2012-01-25 05:00,25,228,228,228,228,2
20120901|2012-01-25 08:00,25,229,229,229,229,1
20120901|2012-01-25 11:00,25,226.5,226.5,226.25,226.25,7
20120901|2012-01-25 11:30,25,226.6,226.95,226.3,226.3,7
20120901|2012-01-25 12:00,25,226.45,226.45,225.45,225.55,15
20120901|2012-01-25 12:30,25,225.55,225.6,225.55,225.6,2
20120901|2012-01-26 02:30,26,228.6,228.6,227,227.05,13
20120901|2012-01-26 03:30,26,226.95,226.95,226.95,226.95,1
20120901|2012-01-26 06:00,26,226.25,226.25,226.25,226.25,2
20120901|2012-01-26 07:30,26,226.75,226.8,226.75,226.8,2
20120901|2012-01-26 08:00,26,226.75,226.75,226.75,226.75,2
20120901|2012-01-26 08:30,26,226,226,226,226,4
20120901|2012-01-26 09:00,26,226.8,226.8,226.15,226.6,5
20120901|2012-01-26 09:30,26,225.9,226.8,225.9,226.55,7
20120901|2012-01-26 10:00,26,226.65,226.65,226.65,226.65,1
20120901|2012-01-26 10:30,26,226.2,226.4,226.2,226.4,2
20120901|2012-01-26 11:00,26,226.25,226.25,226.05,226.2,5
20120901|2012-01-26 11:30,26,226.05,226.05,225.85,225.85,2
20120901|2012-01-26 12:00,26,226.65,228.1,226.65,228,16
20120901|2012-01-26 12:30,26,227.9,227.9,227.9,227.9,1
20120901|2012-01-27 06:30,27,226.35,227,226.15,227,25
20120901|2012-01-27 07:00,27,226.4,226.75,226.25,226.25,7
20120901|2012-01-27 07:30,27,226.2,226.35,225.95,225.95,7
20120901|2012-01-27 08:00,27,225.95,225.95,225.95,225.95,2
20120901|2012-01-27 08:30,27,226.6,226.85,226.35,226.35,19
20120901|2012-01-27 09:30,27,226.1,226.1,226.1,226.1,1
20120901|2012-01-27 10:00,27,227.55,227.55,227.5,227.5,9
20120901|2012-01-27 11:30,27,225.95,226.25,225.95,226.25,7
20120901|2012-01-27 12:00,27,225.9,226.05,225.2,225.2,11
20120901|2012-01-27 12:30,27,225.85,225.85,225.85,225.85,10
20120901|2012-01-30 02:30,30,223.7,223.7,223.7,223.7,2
20120901|2012-01-30 04:30,30,223.85,223.9,223.85,223.9,4
20120901|2012-01-30 06:00,30,223.85,223.85,223.85,223.85,3
20120901|2012-01-30 07:00,30,223.65,223.65,223.65,223.65,3
20120901|2012-01-30 07:30,30,223.55,223.8,223.55,223.8,3
20120901|2012-01-30 08:00,30,223.7,223.7,223.7,223.7,1
20120901|2012-01-30 09:00,30,223.7,223.7,223.7,223.7,1
20120901|2012-01-30 09:30,30,223.75,223.75,223.75,223.75,1
20120901|2012-01-30 10:00,30,224.1,224.1,224.1,224.1,5
20120901|2012-01-30 11:00,30,223.95,224.05,223.8,223.8,4
20120901|2012-01-30 11:30,30,223.65,223.65,223.65,223.65,1
20120901|2012-01-30 12:00,30,223.9,224.85,223.9,224.8,9
20120901|2012-01-31 02:30,31,225.35,225.35,225.35,225.35,2
20120901|2012-01-31 03:30,31,225.7,225.7,225.7,225.7,2
20120901|2012-01-31 05:30,31,226,226.05,226,226.05,4
20120901|2012-01-31 07:00,31,226.35,226.35,226.35,226.35,5
20120901|2012-01-31 09:00,31,226.15,226.15,226.15,226.15,1
20120901|2012-01-31 09:30,31,224.8,224.9,224.8,224.9,3
20120901|2012-01-31 10:00,31,223.8,223.9,222.6,222.6,13
20120901|2012-01-31 10:30,31,222.8,222.8,221.65,221.8,24
20120901|2012-01-31 11:00,31,221.75,221.95,221.4,221.55,8
20120901|2012-01-31 11:30,31,221.9,221.9,221.9,221.9,1
20120901|2012-01-31 12:00,31,222.85,223.7,222.85,223.45,12
20120901|2012-02-01 03:00,1,222.85,222.85,222.85,222.85,3
20120901|2012-02-01 06:30,1,221.8,221.8,221.8,221.8,8
20120901|2012-02-01 07:30,1,221.8,222.25,221.8,222.1,4
20120901|2012-02-01 08:00,1,222.1,222.35,222.1,222.35,2
20120901|2012-02-01 09:00,1,223.5,223.5,222.8,222.8,27
20120901|2012-02-01 09:30,1,222.8,222.85,222.5,222.5,14
20120901|2012-02-01 10:30,1,222.4,222.5,222.4,222.5,3
20120901|2012-02-01 11:00,1,222.6,222.6,222.6,222.6,1
20120901|2012-02-01 11:30,1,222.35,222.35,222.3,222.3,7
20120901|2012-02-01 12:00,1,222.55,222.85,222.55,222.85,4
20120901|2012-02-01 12:30,1,222.6,222.6,222.6,222.6,3
20120901|2012-02-02 06:00,2,222.2,222.2,222.2,222.2,1
20120901|2012-02-02 07:30,2,222.15,222.5,222.15,222.5,7
20120901|2012-02-02 08:00,2,222,222,222,222,2
20120901|2012-02-02 08:30,2,222,222.6,222,222.6,4
20120901|2012-02-02 09:00,2,223,223,223,223,1
20120901|2012-02-02 09:30,2,222.15,222.15,222.15,222.15,2
20120901|2012-02-02 10:00,2,221.7,221.85,221.7,221.85,33
20120901|2012-02-02 10:30,2,221.6,221.6,221.55,221.55,4
20120901|2012-02-02 11:00,2,221.6,221.6,219.7,219.9,85
20120901|2012-02-02 11:30,2,220.6,220.8,220.6,220.8,3
20120901|2012-02-02 12:00,2,221.75,224.55,221.75,224.35,23
20120901|2012-02-02 12:30,2,224.15,224.3,224.1,224.2,12
20120901|2012-02-03 04:30,3,225.1,225.55,225.1,225.55,12
20120901|2012-02-03 05:00,3,225.7,225.7,225.7,225.7,1
20120901|2012-02-03 05:30,3,225.15,225.2,225.1,225.2,14
20120901|2012-02-03 06:30,3,225.05,225.05,225.05,225.05,1
20120901|2012-02-03 07:30,3,226.4,226.65,225.7,225.7,20
20120901|2012-02-03 08:00,3,227.3,227.3,226.1,226.1,8
20120901|2012-02-03 08:30,3,226,226.15,225.2,225.65,7
20120901|2012-02-03 09:00,3,225.55,226,225.55,225.75,25
20120901|2012-02-03 09:30,3,225.6,225.85,225.6,225.85,8
20120901|2012-02-03 10:00,3,225.25,225.55,225.25,225.25,4
20120901|2012-02-03 10:30,3,225.4,225.45,223.8,223.9,29
20120901|2012-02-03 11:00,3,224.8,224.85,224.7,224.7,3
20120901|2012-02-03 11:30,3,225.2,225.2,224.55,224.55,2
20120901|2012-02-03 12:00,3,224.55,225.45,224.55,224.65,38
20120901|2012-02-03 12:30,3,223.55,223.65,223.55,223.65,5
20120901|2012-02-06 02:30,6,223.7,223.7,222.5,222.5,3
20120901|2012-02-06 05:30,6,223.75,223.75,223.75,223.75,1
20120901|2012-02-06 06:30,6,223.7,224.35,223.7,224.35,26
20120901|2012-02-06 07:00,6,224.4,224.4,223.1,224,4
20120901|2012-02-06 07:30,6,223.65,223.95,222.95,223.95,32
20120901|2012-02-06 08:00,6,223.7,223.9,223.7,223.8,7
20120901|2012-02-06 08:30,6,223.9,224.3,223.8,224.3,13
20120901|2012-02-06 09:00,6,224.4,224.4,224.35,224.35,2
20120901|2012-02-06 09:30,6,224.9,224.9,224.3,224.3,2
20120901|2012-02-06 10:00,6,224.55,225.1,224.55,225.1,6
20120901|2012-02-06 10:30,6,225.35,225.35,225.35,225.35,10
20120901|2012-02-06 11:00,6,225.15,225.15,224.95,225.15,8
20120901|2012-02-06 11:30,6,225,225.85,225,225.85,2
20120901|2012-02-06 12:00,6,225.95,227.7,225.95,227.55,17
20120901|2012-02-06 12:30,6,227.4,227.55,227.4,227.45,3
20120901|2012-02-07 02:30,7,228.1,228.1,228.1,228.1,1
20120901|2012-02-07 07:00,7,226.45,228.25,226.45,228.25,10
20120901|2012-02-07 07:30,7,228,228.55,228,228.55,4
20120901|2012-02-07 08:00,7,227.5,227.5,225.65,226,14
20120901|2012-02-07 08:30,7,226,226,225,225.05,9
20120901|2012-02-07 09:00,7,225.8,225.95,225.8,225.95,3
20120901|2012-02-07 09:30,7,227.8,230.7,227.8,230.6,6
20120901|2012-02-07 10:00,7,230.05,230.05,229.55,229.55,4
20120901|2012-02-07 10:30,7,229.7,229.7,229.5,229.5,3
20120901|2012-02-07 11:00,7,229.5,229.5,229.35,229.45,18
20120901|2012-02-07 11:30,7,229.4,229.4,229.4,229.4,2
20120901|2012-02-07 12:00,7,229.65,229.85,229.35,229.65,20
20120901|2012-02-08 02:30,8,228.75,228.75,228.75,228.75,1
20120901|2012-02-08 03:00,8,229.45,229.95,229.45,229.95,7
20120901|2012-02-08 05:00,8,228.8,228.8,228.8,228.8,1
20120901|2012-02-08 07:00,8,229.4,230.05,229.4,230.05,8
20120901|2012-02-08 07:30,8,230.6,230.75,230.6,230.75,11
20120901|2012-02-08 08:00,8,229.3,229.75,229.3,229.75,40
20120901|2012-02-08 08:30,8,228.5,228.5,228.5,228.5,3
20120901|2012-02-08 09:00,8,229.8,229.8,229.2,229.2,6
20120901|2012-02-08 09:30,8,228.65,228.65,227.5,228.5,9
20120901|2012-02-08 10:00,8,227.5,228.55,227.5,228.55,11
20120901|2012-02-08 10:30,8,228.5,228.5,228.5,228.5,2
20120901|2012-02-08 11:00,8,228.7,228.7,228.4,228.5,9
20120901|2012-02-08 11:30,8,228.75,229.05,228.5,229.05,15
20120901|2012-02-08 12:00,8,228.2,228.5,228.15,228.45,15
20120901|2012-02-08 12:30,8,228.35,229.1,228.35,229.1,16
20120901|2012-02-09 03:00,9,229.2,229.65,229.2,229.65,7
20120901|2012-02-09 03:30,9,229.65,229.65,229.65,229.65,3
20120901|2012-02-09 04:30,9,229.6,229.6,229.5,229.5,7
20120901|2012-02-09 05:00,9,229.45,229.6,229.45,229.6,2
20120901|2012-02-09 05:30,9,229.6,229.6,229,229,3
20120901|2012-02-09 06:00,9,228.85,228.9,228.5,228.5,6
20120901|2012-02-09 06:30,9,228.15,228.15,228.15,228.15,1
20120901|2012-02-09 07:00,9,229.1,229.3,228.6,228.6,26
20120901|2012-02-09 07:30,9,227.95,228.2,227.95,228.2,6
20120901|2012-02-09 08:00,9,228.3,229.3,228.2,229.3,40
20120901|2012-02-09 08:30,9,229.3,229.4,228.4,229.4,35
20120901|2012-02-09 09:00,9,229.7,229.95,228,228.25,40
20120901|2012-02-09 09:30,9,228.25,228.7,228.05,228.7,13
20120901|2012-02-09 10:00,9,229.1,229.1,228.35,228.35,20
20120901|2012-02-09 10:30,9,228.55,228.55,228.55,228.55,1
20120901|2012-02-09 11:00,9,228.7,228.7,228.7,228.7,2
20120901|2012-02-09 11:30,9,228.35,228.55,222.75,224.7,33
20120901|2012-02-09 12:00,9,224.35,224.35,223.2,224.05,52
20120901|2012-02-09 12:30,9,224.1,224.1,223.5,223.5,28
20120901|2012-02-10 03:00,10,225.1,225.15,225.1,225.15,9
20120901|2012-02-10 06:30,10,224,224.1,224,224.1,14
20120901|2012-02-10 07:00,10,222.75,223.05,222.75,223,7
20120901|2012-02-10 07:30,10,223.35,223.35,223.1,223.1,8
20120901|2012-02-10 08:00,10,223.1,223.1,222.7,222.7,29
20120901|2012-02-10 08:30,10,222.75,224.3,222.75,224.3,5
20120901|2012-02-10 09:00,10,224.1,224.7,224.1,224.7,3
20120901|2012-02-10 09:30,10,224.3,224.7,224.3,224.7,3
20120901|2012-02-10 10:00,10,223.7,224,223.7,224,3
20120901|2012-02-10 11:00,10,223.5,223.5,222.55,222.55,12
20120901|2012-02-10 11:30,10,222.6,222.6,222.6,222.6,1
20120901|2012-02-10 12:00,10,222.4,223.5,222.25,223.5,33
20120901|2012-02-10 12:30,10,223.55,224.35,223.55,224.35,10
20120901|2012-02-13 02:30,13,223.7,224.6,223.7,224.6,15
20120901|2012-02-13 03:00,13,225.05,225.05,225.05,225.05,1
20120901|2012-02-13 04:30,13,225.15,225.15,225.15,225.15,5
20120901|2012-02-13 05:30,13,224.8,224.8,224.8,224.8,2
20120901|2012-02-13 06:00,13,224.3,224.3,224.1,224.1,4
20120901|2012-02-13 07:30,13,224.65,224.7,224.6,224.6,3
20120901|2012-02-13 08:00,13,224.55,224.55,224.55,224.55,1
20120901|2012-02-13 08:30,13,223.75,223.95,221.9,221.9,19
20120901|2012-02-13 09:00,13,222.05,222.15,222.05,222.15,6
20120901|2012-02-13 09:30,13,222.2,222.2,221.3,221.65,24
20120901|2012-02-13 10:00,13,221.15,221.15,218.6,218.6,313
20120901|2012-02-13 10:30,13,219.2,220.35,219.2,220.1,131
20120901|2012-02-13 11:00,13,220.25,220.25,220,220,89
20120901|2012-02-13 11:30,13,219.8,219.8,219.8,219.8,30
20120901|2012-02-13 12:00,13,218.55,220.55,218.55,220.5,36
20120901|2012-02-13 12:30,13,220.5,220.7,220.1,220.35,46
20120901|2012-02-14 02:30,14,219.85,219.85,219.85,219.85,1
20120901|2012-02-14 03:00,14,220.3,220.3,220.3,220.3,1
20120901|2012-02-14 04:30,14,221.2,221.4,221.2,221.4,5
20120901|2012-02-14 05:30,14,220.7,220.7,220.7,220.7,3
20120901|2012-02-14 06:00,14,220.6,220.6,220.6,220.6,1
20120901|2012-02-14 06:30,14,220,220.1,219.05,219.05,19
20120901|2012-02-14 07:00,14,219.5,219.5,218.75,219,87
20120901|2012-02-14 07:30,14,218.75,218.8,218.6,218.6,82
20120901|2012-02-14 08:00,14,218.55,218.55,217.7,218.1,91
20120901|2012-02-14 08:30,14,218.3,218.35,217.75,218.15,56
20120901|2012-02-14 09:00,14,217.75,217.75,215.95,216.45,108
20120901|2012-02-14 09:30,14,216.15,216.6,215,215.25,60
20120901|2012-02-14 10:00,14,215.35,215.35,214.75,214.75,50
20120901|2012-02-14 10:30,14,214.45,214.7,213.2,214,74
20120901|2012-02-14 11:00,14,213.7,214.5,213.55,214.1,76
20120901|2012-02-14 11:30,14,213.75,214.1,212.7,212.8,28
20120901|2012-02-14 12:00,14,212.9,213,211.6,211.6,22
20120901|2012-02-14 12:30,14,212.1,212.5,211.2,211.2,19
20120901|2012-02-15 02:30,15,212.5,212.5,212.05,212.4,10
20120901|2012-02-15 03:00,15,212.85,212.85,212.85,212.85,1
20120901|2012-02-15 03:30,15,213.1,213.15,213.1,213.1,6
20120901|2012-02-15 04:00,15,213.25,213.5,213.25,213.4,4
20120901|2012-02-15 04:30,15,213.55,213.65,213.45,213.5,67
20120901|2012-02-15 05:00,15,213.1,213.1,213.05,213.05,2
20120901|2012-02-15 05:30,15,213.25,213.25,213.25,213.25,1
20120901|2012-02-15 06:00,15,213.2,213.2,213.2,213.2,1
20120901|2012-02-15 06:30,15,212.45,212.45,211.15,211.15,22
20120901|2012-02-15 07:00,15,210.6,211.15,210.55,210.9,105
20120901|2012-02-15 07:30,15,210.95,211.25,210.85,211.1,16
20120901|2012-02-15 08:00,15,211.45,211.45,210.75,210.85,75
20120901|2012-02-15 08:30,15,210,210,209.05,209.15,97
20120901|2012-02-15 09:00,15,208.85,208.85,208.05,208.05,58
20120901|2012-02-15 09:30,15,208.25,209.5,207.7,207.7,114
20120901|2012-02-15 10:00,15,207.75,207.75,207.05,207.35,54
20120901|2012-02-15 10:30,15,207.4,207.6,206.75,207.4,28
20120901|2012-02-15 11:00,15,207.15,207.3,206.35,206.7,53
20120901|2012-02-15 11:30,15,206.75,207.85,206.75,207.85,3
20120901|2012-02-15 12:00,15,207.7,208.7,207.7,208.4,10
20120901|2012-02-15 12:30,15,208.55,209.15,208.55,208.8,21
20120901|2012-02-16 02:30,16,209.9,209.9,208.45,209.15,53
20120901|2012-02-16 03:00,16,208.6,208.6,208.2,208.45,10
20120901|2012-02-16 03:30,16,208.45,209.15,208.45,209.1,40
20120901|2012-02-16 04:00,16,209.15,209.3,209.15,209.3,38
20120901|2012-02-16 04:30,16,209.5,209.55,209.45,209.55,4
20120901|2012-02-16 05:00,16,209.55,209.9,209.3,209.3,30
20120901|2012-02-16 05:30,16,208.8,210.3,208.8,210.3,15
20120901|2012-02-16 06:00,16,210.15,210.35,210.15,210.15,15
20120901|2012-02-16 06:30,16,208.8,208.8,208.55,208.55,14
20120901|2012-02-16 07:00,16,207.85,208,207.8,207.8,8
20120901|2012-02-16 07:30,16,207.35,207.35,205.85,205.85,98
20120901|2012-02-16 08:00,16,206.1,206.25,205.2,205.2,81
20120901|2012-02-16 08:30,16,205.4,205.65,205.1,205.4,36
20120901|2012-02-16 09:00,16,205.55,206.5,205.25,206.1,78
20120901|2012-02-16 09:30,16,206,206.1,205.65,205.85,17
20120901|2012-02-16 10:00,16,205.5,205.55,204.35,204.35,34
20120901|2012-02-16 10:30,16,204.1,208,204.1,207.75,16
20120901|2012-02-16 11:00,16,206.05,206.05,205.65,205.65,2
20120901|2012-02-16 11:30,16,206.5,206.5,205.9,206.4,10
20120901|2012-02-16 12:00,16,206.9,206.9,206.9,206.9,4
20120901|2012-02-16 12:30,16,206.95,207.5,206.95,207.25,32
20120901|2012-02-17 02:30,17,208.1,208.2,208,208.2,34
20120901|2012-02-17 04:30,17,208.8,208.85,208.8,208.8,3
20120901|2012-02-17 06:30,17,207.3,207.3,207.3,207.3,1
20120901|2012-02-17 07:00,17,207.5,207.5,207.4,207.4,38
20120901|2012-02-17 07:30,17,207.15,207.4,207.1,207.25,21
20120901|2012-02-17 08:00,17,206.75,208.1,206.7,208,12
20120901|2012-02-17 08:30,17,207.95,207.95,207.2,207.45,31
20120901|2012-02-17 09:00,17,207,207,206.4,206.4,12
20120901|2012-02-17 09:30,17,206.2,206.9,206.2,206.9,52
20120901|2012-02-17 10:00,17,206.8,207.25,206.4,206.65,106
20120901|2012-02-17 10:30,17,206.7,207.25,206.65,206.85,50
20120901|2012-02-17 11:00,17,207.4,207.4,207.3,207.3,2
20120901|2012-02-17 11:30,17,207.9,207.95,207.5,207.9,17
20120901|2012-02-17 12:00,17,208,208.45,208,208.1,45
20120901|2012-02-17 12:30,17,208.2,208.35,208.05,208.05,4
20120901|2012-02-21 02:30,21,209,210.25,208.95,209,44
20120901|2012-02-21 03:00,21,209.35,209.35,209,209,10
20120901|2012-02-21 03:30,21,208.7,208.7,208.7,208.7,2
20120901|2012-02-21 04:00,21,209.1,209.1,209.1,209.1,1
20120901|2012-02-21 04:30,21,209,209,208.25,208.25,6
20120901|2012-02-21 05:30,21,208.7,208.85,208.7,208.75,20
20120901|2012-02-21 06:00,21,209.1,209.1,208.8,208.8,8
20120901|2012-02-21 06:30,21,207.15,207.85,207,207.85,39
20120901|2012-02-21 07:00,21,207.75,208,206.2,207.45,81
20120901|2012-02-21 07:30,21,207.5,211.75,207.5,211.75,25
20120901|2012-02-21 08:00,21,210.85,210.85,210.4,210.55,10
20120901|2012-02-21 09:00,21,211.2,211.2,210.85,210.85,7
20120901|2012-02-21 09:30,21,211.4,211.4,210.6,211,27
20120901|2012-02-21 10:00,21,211.25,212,211.25,211.35,9
20120901|2012-02-21 10:30,21,210.7,210.85,210.5,210.5,23
20120901|2012-02-21 11:00,21,211,211.05,211,211.05,3
20120901|2012-02-21 11:30,21,211.1,211.1,210.9,210.9,2
20120901|2012-02-21 12:00,21,211,211.85,211,211.85,6
20120901|2012-02-21 12:30,21,211.15,211.15,211.15,211.15,1
20120901|2012-02-22 02:30,22,210.95,211.9,210.75,211.9,30
20120901|2012-02-22 04:30,22,210.75,210.75,210.75,210.75,5
20120901|2012-02-22 06:00,22,210.6,210.6,210.6,210.6,1
20120901|2012-02-22 06:30,22,211.6,211.6,211.6,211.6,1
20120901|2012-02-22 07:00,22,211.2,211.35,210.5,210.5,53
20120901|2012-02-22 07:30,22,209.85,209.85,208.4,208.45,12
20120901|2012-02-22 08:00,22,208.25,209.15,208.2,209.15,52
20120901|2012-02-22 08:30,22,208.2,208.2,208.2,208.2,1
20120901|2012-02-22 09:00,22,208.65,208.9,208.65,208.9,5
20120901|2012-02-22 09:30,22,208.35,208.35,207.95,208,21
20120901|2012-02-22 10:00,22,208.4,208.4,208.1,208.15,7
20120901|2012-02-22 10:30,22,207.5,208.05,207.4,208,64
20120901|2012-02-22 11:00,22,208.1,208.1,207.95,208.05,5
20120901|2012-02-22 11:30,22,208.6,209.15,207.6,207.9,16
20120901|2012-02-22 12:00,22,208.2,208.35,207.3,207.6,14
20120901|2012-02-22 12:30,22,207.65,207.8,207.4,207.4,33
20120901|2012-02-23 02:30,23,207.4,207.5,207.25,207.5,28
20120901|2012-02-23 03:30,23,209.7,209.75,209.7,209.75,2
20120901|2012-02-23 04:00,23,209.1,209.1,209.1,209.1,2
20120901|2012-02-23 04:30,23,208.85,208.85,208.85,208.85,2
20120901|2012-02-23 05:30,23,208.6,208.6,208.6,208.6,2
20120901|2012-02-23 07:00,23,208.2,208.9,208.2,208.9,17
20120901|2012-02-23 07:30,23,210.05,211.05,210.05,211.05,23
20120901|2012-02-23 08:00,23,209.95,209.95,209.05,209.55,74
20120901|2012-02-23 08:30,23,209.4,209.4,209.4,209.4,1
20120901|2012-02-23 09:00,23,209.7,209.95,209.35,209.5,19
20120901|2012-02-23 09:30,23,209.9,210.2,209.85,210.15,8
20120901|2012-02-23 10:00,23,209.9,210.65,209.9,210.45,72
20120901|2012-02-23 10:30,23,210.3,210.3,209.95,209.95,15
20120901|2012-02-23 11:00,23,209.1,209.1,209.1,209.1,1
20120901|2012-02-23 11:30,23,209.3,209.35,208.7,208.9,25
20120901|2012-02-23 12:00,23,209.1,209.1,207.25,207.25,33
20120901|2012-02-23 12:30,23,207.5,207.5,207.45,207.45,5
20120901|2012-02-24 02:30,24,207.5,208.1,207.5,208.1,5
20120901|2012-02-24 05:00,24,208,208,208,208,4
20120901|2012-02-24 08:00,24,209.6,209.6,208.65,208.65,40
20120901|2012-02-24 08:30,24,208.8,208.8,208.5,208.75,10
20120901|2012-02-24 09:00,24,209.05,209.1,208.8,209.1,7
20120901|2012-02-24 09:30,24,209,209,209,209,2
20120901|2012-02-24 10:00,24,208.7,209.15,208.7,209.15,12
20120901|2012-02-24 10:30,24,209.1,209.15,208.8,209.15,9
20120901|2012-02-24 11:00,24,208.95,209.2,208.85,209.2,12
20120901|2012-02-24 11:30,24,209.2,209.2,208.25,208.25,3
20120901|2012-02-24 12:00,24,207.7,208.5,207.65,208.15,14
20120901|2012-02-24 12:30,24,209.15,209.25,209,209.1,9
20120901|2012-02-27 06:30,27,210,210,209.6,209.6,5
20120901|2012-02-27 07:00,27,210.5,210.5,208.9,208.9,31
20120901|2012-02-27 08:00,27,208.9,208.95,208,208.2,37
20120901|2012-02-27 08:30,27,207.15,210.5,206.75,210.5,56
20120901|2012-02-27 09:00,27,210.05,210.05,209.95,209.95,6
20120901|2012-02-27 09:30,27,209.9,209.9,209.6,209.6,3
20120901|2012-02-27 10:00,27,209.5,210,209.5,210,28
20120901|2012-02-27 10:30,27,210,210,210,210,1
20120901|2012-02-27 11:00,27,209.7,209.7,209.55,209.6,3
20120901|2012-02-27 11:30,27,209.4,209.55,209.35,209.55,4
20120901|2012-02-27 12:00,27,209.8,209.85,209.8,209.85,3
20120901|2012-02-27 12:30,27,209.75,209.75,209.55,209.55,9
20120901|2012-02-28 07:00,28,210.4,211.65,210.4,211.25,8
20120901|2012-02-28 07:30,28,211.45,211.45,210.8,210.85,23
20120901|2012-02-28 08:00,28,211.6,211.6,211.4,211.6,12
20120901|2012-02-28 08:30,28,210.95,210.95,209.6,209.85,49
20120901|2012-02-28 09:00,28,209,209.15,207.75,207.75,28
20120901|2012-02-28 09:30,28,207.75,208.5,207.55,207.75,22
20120901|2012-02-28 10:00,28,207.85,208.15,207.65,208.15,9
20120901|2012-02-28 10:30,28,208.75,208.75,208.75,208.75,1
20120901|2012-02-28 11:00,28,208.7,208.85,208.4,208.55,6
20120901|2012-02-28 11:30,28,208.7,209.2,208.65,209.2,9
20120901|2012-02-28 12:00,28,209.1,211.6,209.1,211.55,30
20120901|2012-02-29 02:30,29,212.9,212.9,211.35,211.35,23
20120901|2012-02-29 03:00,29,211,211,211,211,2
20120901|2012-02-29 06:30,29,210,210,210,210,2
20120901|2012-02-29 07:30,29,208.55,208.55,207.95,207.95,12
20120901|2012-02-29 08:00,29,208.35,208.35,208.35,208.35,1
20120901|2012-02-29 08:30,29,209.3,209.3,209.05,209.05,8
20120901|2012-02-29 09:00,29,209.3,209.3,208.75,208.75,18
20120901|2012-02-29 09:30,29,208.7,208.95,207,207,22
20120901|2012-02-29 10:30,29,207.45,207.55,207,207.3,12
20120901|2012-02-29 11:30,29,208.15,208.15,207.55,207.7,5
20120901|2012-02-29 12:00,29,208,209.1,207.9,209.1,54
20120901|2012-02-29 12:30,29,209,209,208.3,208.3,10
20120901|2012-03-01 02:30,1,208.25,209,208.25,209,13
20120901|2012-03-01 06:00,1,209.7,209.7,209.7,209.7,1
20120901|2012-03-01 06:30,1,209.55,209.55,209.55,209.55,1
20120901|2012-03-01 07:30,1,208.45,208.5,208.4,208.4,5
20120901|2012-03-01 08:30,1,207.9,207.9,207.75,207.75,9
20120901|2012-03-01 09:00,1,207.7,208.1,207.7,208.1,4
20120901|2012-03-01 09:30,1,208.4,208.4,207.8,207.95,15
20120901|2012-03-01 10:00,1,208.65,208.65,207.55,207.55,8
20120901|2012-03-01 10:30,1,207.6,207.75,207.6,207.75,5
20120901|2012-03-01 11:00,1,207.55,207.7,207.45,207.7,10
20120901|2012-03-01 11:30,1,207.3,207.3,207.3,207.3,2
20120901|2012-03-01 12:00,1,207.45,209.5,207.45,209.3,15
20120901|2012-03-01 12:30,1,209.4,209.5,209.15,209.5,10
20120901|2012-03-02 02:30,2,209.5,209.5,209.5,209.5,4
20120901|2012-03-02 04:30,2,209.05,209.05,209.05,209.05,4
20120901|2012-03-02 05:00,2,209.15,209.15,209.15,209.15,4
20120901|2012-03-02 05:30,2,209.15,209.15,208.7,208.7,9
20120901|2012-03-02 06:00,2,208.5,208.5,208.05,208.05,23
20120901|2012-03-02 06:30,2,208.6,208.6,207.85,207.85,3
20120901|2012-03-02 07:00,2,207.05,208.05,207,207.55,75
20120901|2012-03-02 07:30,2,208,208,207.75,207.75,7
20120901|2012-03-02 08:00,2,207.5,207.55,207.3,207.5,16
20120901|2012-03-02 08:30,2,207,207,206,206.55,188
20120901|2012-03-02 09:00,2,206.55,206.9,206.55,206.9,4
20120901|2012-03-02 10:00,2,207.65,208.05,207.65,208.05,9
20120901|2012-03-02 10:30,2,207.7,207.7,207.7,207.7,1
20120901|2012-03-02 11:00,2,206.85,206.85,206.8,206.8,3
20120901|2012-03-02 12:00,2,206.85,207.6,206.25,207.1,45
20120901|2012-03-02 12:30,2,206.5,206.5,206.35,206.45,10
20120901|2012-03-05 02:30,5,205.95,206.6,205.55,206.6,18
20120901|2012-03-05 03:00,5,206,206,206,206,4
20120901|2012-03-05 04:30,5,206.95,206.95,206.95,206.95,1
20120901|2012-03-05 05:00,5,206.05,206.05,206.05,206.05,3
20120901|2012-03-05 05:30,5,206.1,206.1,206,206,35
20120901|2012-03-05 06:00,5,205.75,205.75,205.75,205.75,1
20120901|2012-03-05 06:30,5,206,206.05,204.95,204.95,58
20120901|2012-03-05 07:00,5,204.9,204.9,204.5,204.8,57
20120901|2012-03-05 07:30,5,204.75,205.25,204.7,205.25,7
20120901|2012-03-05 08:00,5,205.25,205.8,205.25,205.8,5
20120901|2012-03-05 08:30,5,205.45,205.5,204.75,204.75,10
20120901|2012-03-05 09:00,5,205,205.3,205,205,3
20120901|2012-03-05 09:30,5,205.3,206.45,205.3,206.45,12
20120901|2012-03-05 10:00,5,206,207.6,205.5,206.9,20
20120901|2012-03-05 10:30,5,206.95,207.2,206.65,207.15,11
20120901|2012-03-05 11:00,5,207.2,207.2,206.65,206.65,5
20120901|2012-03-05 11:30,5,206,206,206,206,16
20120901|2012-03-05 12:00,5,206.95,206.95,206.4,206.4,25
20120901|2012-03-05 12:30,5,206.7,206.75,206.4,206.6,10
20120901|2012-03-06 02:30,6,206.6,206.6,206,206,18
20120901|2012-03-06 03:00,6,205.2,205.2,205.2,205.2,11
20120901|2012-03-06 03:30,6,205.05,206.6,205.05,206.6,7
20120901|2012-03-06 04:00,6,206.6,206.6,206.25,206.25,6
20120901|2012-03-06 04:30,6,206.3,206.35,206.3,206.35,5
20120901|2012-03-06 05:00,6,206.15,206.2,206.15,206.2,2
20120901|2012-03-06 05:30,6,206.35,206.4,206.35,206.4,6
20120901|2012-03-06 06:00,6,205.75,205.75,205.75,205.75,10
20120901|2012-03-06 06:30,6,205.6,205.6,205.35,205.35,3
20120901|2012-03-06 07:00,6,205,205.7,205,205.05,33
20120901|2012-03-06 07:30,6,205.05,205.55,204.8,204.95,133
20120901|2012-03-06 08:00,6,204.9,204.95,203.85,204.2,145
20120901|2012-03-06 08:30,6,204.2,204.3,204.05,204.05,23
20120901|2012-03-06 09:00,6,204.3,204.6,203.65,204.6,39
20120901|2012-03-06 09:30,6,204.55,204.55,203.8,203.8,15
20120901|2012-03-06 10:00,6,203.75,204.75,203.6,204.6,73
20120901|2012-03-06 10:30,6,204.6,204.6,203.8,203.8,12
20120901|2012-03-06 11:00,6,203.8,204,201,201,427
20120901|2012-03-06 11:30,6,201.2,201.65,201,201.25,71
20120901|2012-03-06 12:00,6,201.15,201.15,198,198.5,148
20120901|2012-03-06 12:30,6,198.75,199.2,198,198,74
20120901|2012-03-07 02:30,7,198.9,199.1,198.4,199.1,41
20120901|2012-03-07 03:00,7,199.4,199.4,199.4,199.4,10
20120901|2012-03-07 04:30,7,199.2,199.2,199,199.1,21
20120901|2012-03-07 05:30,7,198.85,198.9,198.85,198.9,27
20120901|2012-03-07 06:00,7,198.7,198.7,198.55,198.55,90
20120901|2012-03-07 06:30,7,198.6,198.7,198.4,198.5,43
20120901|2012-03-07 07:00,7,198.15,198.2,197.5,197.5,117
20120901|2012-03-07 07:30,7,197.6,197.6,192.4,192.9,194
20120901|2012-03-07 08:00,7,194.1,195.1,193.2,193.2,43
20120901|2012-03-07 08:30,7,193.4,193.4,192.5,193.3,113
20120901|2012-03-07 09:00,7,193.75,194.1,193,193,13
20120901|2012-03-07 09:30,7,192.7,192.8,192.1,192.6,92
20120901|2012-03-07 10:00,7,192.4,192.4,191.7,191.8,116
20120901|2012-03-07 10:30,7,191.85,193.25,191.8,193,113
20120901|2012-03-07 11:00,7,193,193,191.75,192.45,107
20120901|2012-03-07 11:30,7,192.5,192.85,192.4,192.5,88
20120901|2012-03-07 12:00,7,193.05,194.05,193,193.6,46
20120901|2012-03-07 12:30,7,193,193.1,193,193.1,2
20120901|2012-03-08 02:30,8,195,195,193.1,194.85,70
20120901|2012-03-08 03:00,8,194.95,195.2,194.8,195,12
20120901|2012-03-08 04:00,8,195.9,196.85,195.9,196.85,9
20120901|2012-03-08 04:30,8,196.95,197.2,196.95,197.2,14
20120901|2012-03-08 05:30,8,195.2,195.2,195.2,195.2,5
20120901|2012-03-08 06:00,8,195.75,195.75,195.3,195.3,19
20120901|2012-03-08 06:30,8,195.4,195.4,195,195.05,34
20120901|2012-03-08 07:00,8,195.05,195.4,194.8,195.3,76
20120901|2012-03-08 07:30,8,194.75,194.8,194.75,194.8,11
20120901|2012-03-08 08:00,8,194.25,194.55,193.1,193.2,73
20120901|2012-03-08 08:30,8,192.65,192.65,191.4,192.05,100
20120901|2012-03-08 09:00,8,191.55,192.5,191.55,192.5,46
20120901|2012-03-08 09:30,8,192.35,192.65,192.1,192.1,21
20120901|2012-03-08 10:00,8,192.2,192.2,191.9,192.2,12
20120901|2012-03-08 10:30,8,191.9,192,190.6,191.9,185
20120901|2012-03-08 11:00,8,191.7,194,191.7,193.4,25
20120901|2012-03-08 11:30,8,193.45,194,192.7,193.2,29
20120901|2012-03-08 12:00,8,193.9,195,193.75,195,72
20120901|2012-03-08 12:30,8,194.95,194.95,194.15,194.2,12
20120901|2012-03-09 04:00,9,194,194,194,194,1
20120901|2012-03-09 04:30,9,194,194,194,194,25
20120901|2012-03-09 05:30,9,193.55,193.55,193.3,193.3,17
20120901|2012-03-09 06:00,9,193,193.25,193,193.25,4
20120901|2012-03-09 06:30,9,193.4,193.6,193.15,193.15,18
20120901|2012-03-09 07:00,9,192.7,194,192.7,193.9,32
20120901|2012-03-09 07:30,9,193.5,193.5,192,192.8,43
20120901|2012-03-09 08:00,9,192,192.2,191.1,192.2,65
20120901|2012-03-09 08:30,9,192.3,193.1,192.3,192.6,6
20120901|2012-03-09 09:00,9,192.7,193.1,192.15,193.1,17
20120901|2012-03-09 09:30,9,193.15,194.55,193.15,193.5,29
20120901|2012-03-09 10:00,9,193.6,193.6,192.4,192.5,13
20120901|2012-03-09 10:30,9,193.4,193.4,192.9,193,46
20120901|2012-03-09 11:00,9,192.85,192.9,192.8,192.8,12
20120901|2012-03-09 11:30,9,192.6,192.6,191.3,191.7,70
20120901|2012-03-09 12:00,9,191.9,191.9,191.45,191.6,55
20120901|2012-03-09 12:30,9,191.25,191.25,191.05,191.05,48
20120901|2012-03-12 03:30,12,191.55,191.55,188,188.6,109
20120901|2012-03-12 04:00,12,188.65,188.65,188.65,188.65,2
20120901|2012-03-12 05:30,12,188.7,188.7,188.7,188.7,25
20120901|2012-03-12 06:00,12,189.05,189.2,188.85,188.85,41
20120901|2012-03-12 06:30,12,188.1,188.55,188,188.55,7
20120901|2012-03-12 07:00,12,187.85,187.85,187.6,187.6,10
20120901|2012-03-12 07:30,12,187.9,188.1,187.7,188.1,51
20120901|2012-03-12 08:00,12,187.8,188.2,187.65,188.2,48
20120901|2012-03-12 08:30,12,188.05,188.2,187.6,187.6,36
20120901|2012-03-12 09:00,12,187.7,187.8,186.6,187.8,141
20120901|2012-03-12 09:30,12,187.5,187.7,186.8,186.9,63
20120901|2012-03-12 10:00,12,187.1,187.55,186.9,187.55,17
20120901|2012-03-12 10:30,12,187.9,187.9,186.95,187.55,100
20120901|2012-03-12 11:00,12,187.9,188.65,187.75,188.6,40
20120901|2012-03-12 11:30,12,188.75,189.55,188.75,189.55,56
20120901|2012-03-12 12:00,12,189.25,190.4,189.05,190.3,55
20120901|2012-03-12 12:30,12,189.6,190.25,189.4,190,65
20120901|2012-03-13 03:30,13,190.55,190.9,190.5,190.9,12
20120901|2012-03-13 04:00,13,191.25,191.25,190.65,190.65,9
20120901|2012-03-13 04:30,13,190.4,190.4,190.4,190.4,1
20120901|2012-03-13 05:00,13,190.1,190.5,190.1,190.5,8
20120901|2012-03-13 06:00,13,190.4,190.4,190.4,190.4,3
20120901|2012-03-13 07:00,13,189.75,189.75,189.75,189.75,1
20120901|2012-03-13 07:30,13,189.35,189.35,188.95,189.25,14
20120901|2012-03-13 08:00,13,189.3,189.6,189.2,189.2,12
20120901|2012-03-13 08:30,13,189.45,189.6,189.45,189.5,26
20120901|2012-03-13 09:00,13,189.5,191.25,189.3,190.65,102
20120901|2012-03-13 09:30,13,191.05,191.05,189.7,190.45,40
20120901|2012-03-13 10:00,13,190.6,190.65,189.85,189.9,8
20120901|2012-03-13 10:30,13,190.25,190.25,190,190,8
20120901|2012-03-13 11:00,13,190.35,191.1,190.35,190.85,32
20120901|2012-03-13 11:30,13,190.4,190.75,190.4,190.55,10
20120901|2012-03-13 12:00,13,190.7,191.6,190.6,191.6,16
20120901|2012-03-13 12:30,13,191.5,191.5,191.2,191.2,3
20120901|2012-03-14 03:30,14,191.55,191.55,190.45,190.45,17
20120901|2012-03-14 04:00,14,190.45,190.55,190.15,190.15,4
20120901|2012-03-14 04:30,14,190,190.2,190,190,16
20120901|2012-03-14 06:00,14,190,190,189.95,189.95,14
20120901|2012-03-14 07:30,14,190.9,191.3,190.9,190.95,7
20120901|2012-03-14 08:00,14,190.9,191,190.3,191,43
20120901|2012-03-14 08:30,14,191.25,191.25,190.5,190.5,15
20120901|2012-03-14 09:00,14,190.6,190.6,189.5,190.25,80
20120901|2012-03-14 09:30,14,190.2,190.2,189.8,190,83
20120901|2012-03-14 10:00,14,190.1,190.1,188.2,188.3,81
20120901|2012-03-14 10:30,14,188.4,188.6,188.25,188.25,18
20120901|2012-03-14 11:00,14,188.4,188.55,188.4,188.5,8
20120901|2012-03-14 11:30,14,188.2,188.85,188.2,188.85,36
20120901|2012-03-14 12:00,14,189.9,190,189,189.05,43
20120901|2012-03-14 12:30,14,188.55,188.7,188.5,188.5,4
20120901|2012-03-15 03:30,15,188.15,188.5,188.15,188.5,4
20120901|2012-03-15 04:00,15,188.8,188.8,188.8,188.8,1
20120901|2012-03-15 04:30,15,188.8,188.8,188.8,188.8,3
20120901|2012-03-15 05:00,15,188.95,188.95,188.95,188.95,1
20120901|2012-03-15 05:30,15,188.95,189.35,188.95,189.35,26
20120901|2012-03-15 07:00,15,189.8,190,189.55,189.55,7
20120901|2012-03-15 07:30,15,189.7,189.8,189.4,189.4,12
20120901|2012-03-15 08:00,15,190.2,191.3,190.2,190.4,74
20120901|2012-03-15 08:30,15,190.4,190.7,189.9,190.7,16
20120901|2012-03-15 09:00,15,190.65,190.65,189.15,189.15,16
20120901|2012-03-15 09:30,15,189.35,190.25,189.15,190.25,25
20120901|2012-03-15 10:00,15,189.9,190.65,189.45,189.45,21
20120901|2012-03-15 10:30,15,189.95,189.95,189.1,189.1,4
20120901|2012-03-15 11:00,15,189.25,190.5,189.25,190.5,7
20120901|2012-03-15 11:30,15,189.8,190.05,189.75,189.75,11
20120901|2012-03-15 12:00,15,189.85,190.7,189.85,190.7,9
20120901|2012-03-15 12:30,15,190.7,191,190.7,190.75,18
20120901|2012-03-16 03:30,16,190.85,190.85,190.2,190.2,4
20120901|2012-03-16 04:00,16,190.3,190.3,190.15,190.15,3
20120901|2012-03-16 05:30,16,190.7,190.7,190.7,190.7,4
20120901|2012-03-16 06:00,16,191.05,191.05,191.05,191.05,1
20120901|2012-03-16 07:00,16,190.3,190.3,190,190.2,18
20120901|2012-03-16 07:30,16,190.45,190.45,189.7,189.7,11
20120901|2012-03-16 08:00,16,189.95,189.95,188.55,188.55,6
20120901|2012-03-16 08:30,16,189.3,189.45,188.8,188.8,16
20120901|2012-03-16 09:00,16,188.9,189.35,188.9,188.9,71
20120901|2012-03-16 09:30,16,188.9,188.9,188.1,188.1,39
20120901|2012-03-16 10:00,16,188.35,188.65,188.1,188.1,60
20120901|2012-03-16 10:30,16,188.4,188.45,187.7,188,125
20120901|2012-03-16 11:00,16,188.2,188.55,188.05,188.45,35
20120901|2012-03-16 11:30,16,188.15,188.15,188.1,188.1,17
20120901|2012-03-16 12:00,16,188,188.15,188,188,19
20120901|2012-03-16 12:30,16,188.6,188.8,188.25,188.8,41
20120901|2012-03-19 03:30,19,188.7,189.2,188,188.6,26
20120901|2012-03-19 04:00,19,188.1,188.1,188.1,188.1,4
20120901|2012-03-19 05:00,19,188.9,188.9,188.85,188.9,8
20120901|2012-03-19 05:30,19,188.9,188.9,188.9,188.9,10
20120901|2012-03-19 06:00,19,189,189.05,189,189.05,22
20120901|2012-03-19 06:30,19,189.2,189.2,189.1,189.1,6
20120901|2012-03-19 07:00,19,189,189,189,189,2
20120901|2012-03-19 07:30,19,188.75,189.05,188.4,188.4,46
20120901|2012-03-19 08:00,19,189,189.2,188.9,189.2,9
20120901|2012-03-19 08:30,19,188.65,188.85,188.45,188.7,27
20120901|2012-03-19 09:00,19,188.7,190.3,188.7,190.3,13
20120901|2012-03-19 09:30,19,189.95,190.7,189.95,190.4,18
20120901|2012-03-19 10:00,19,190,190.2,189.5,189.5,43
20120901|2012-03-19 10:30,19,190.4,190.4,189.45,189.45,23
20120901|2012-03-19 11:00,19,189.15,189.2,189,189.15,15
20120901|2012-03-19 11:30,19,189.1,189.1,189.1,189.1,1
20120901|2012-03-19 12:00,19,188.9,189.25,188.85,188.85,38
20120901|2012-03-19 12:30,19,189.1,189.1,188.85,188.9,33
20120901|2012-03-20 03:30,20,188.5,188.5,188.3,188.3,5
20120901|2012-03-20 04:00,20,188.75,188.75,188.75,188.75,5
20120901|2012-03-20 05:00,20,188.5,188.5,188.5,188.5,1
20120901|2012-03-20 05:30,20,188.5,188.5,188.5,188.5,3
20120901|2012-03-20 07:00,20,188.05,188.05,188.05,188.05,43
20120901|2012-03-20 08:00,20,189.05,190.85,189.05,190.8,37
20120901|2012-03-20 08:30,20,190.6,190.65,189.3,189.4,20
20120901|2012-03-20 09:00,20,189.4,190.25,188.95,189.8,48
20120901|2012-03-20 09:30,20,189.7,189.7,189.05,189.25,62
20120901|2012-03-20 10:00,20,189.15,189.4,189.15,189.4,96
20120901|2012-03-20 10:30,20,189.3,189.5,189,189.5,19
20120901|2012-03-20 11:00,20,189.6,189.75,189.55,189.55,6
20120901|2012-03-20 11:30,20,189.75,189.85,189.5,189.5,21
20120901|2012-03-20 12:00,20,189.7,189.7,189.35,189.35,4
20120901|2012-03-20 12:30,20,188.9,189.15,188.65,188.65,25
20120901|2012-03-21 04:30,21,190.2,190.2,189.95,189.95,3
20120901|2012-03-21 05:00,21,189.8,189.8,189.8,189.8,1
20120901|2012-03-21 06:00,21,189.45,189.45,189.4,189.4,2
20120901|2012-03-21 07:00,21,189.05,189.15,188.1,188.1,14
20120901|2012-03-21 07:30,21,188.5,189.35,188.2,188.75,99
20120901|2012-03-21 08:00,21,189.2,190,189.05,190,116
20120901|2012-03-21 08:30,21,190.2,193.9,190.2,192.85,115
20120901|2012-03-21 09:00,21,192.5,192.65,191.85,192.25,111
20120901|2012-03-21 09:30,21,192.75,192.95,191.5,191.5,33
20120901|2012-03-21 10:00,21,191.35,191.7,190.9,191.65,78
20120901|2012-03-21 10:30,21,191.4,191.45,191.15,191.15,12
20120901|2012-03-21 11:00,21,190.35,191.15,190.35,190.85,19
20120901|2012-03-21 11:30,21,190.45,190.55,190.35,190.45,12
20120901|2012-03-21 12:00,21,190.4,190.4,189.35,190.1,27
20120901|2012-03-21 12:30,21,189.8,189.85,189.4,189.65,14
20120901|2012-03-22 04:00,22,189,189,189,189,1
20120901|2012-03-22 04:30,22,188.9,189,188.9,189,3
20120901|2012-03-22 05:30,22,189.5,189.6,189.5,189.6,4
20120901|2012-03-22 06:30,22,190.3,190.3,189.95,189.95,4
20120901|2012-03-22 07:00,22,189.7,189.7,189.55,189.55,2
20120901|2012-03-22 08:00,22,189.65,189.65,188.95,189,29
20120901|2012-03-22 08:30,22,189.25,189.25,186.65,186.65,113
20120901|2012-03-22 09:00,22,187.35,188,186.15,187.8,111
20120901|2012-03-22 09:30,22,187.1,187.3,186.9,187.05,13
20120901|2012-03-22 10:00,22,187,187.1,185.8,186.05,109
20120901|2012-03-22 10:30,22,186.15,186.6,185.35,185.7,87
20120901|2012-03-22 11:00,22,185.75,186.15,185.75,186.05,16
20120901|2012-03-22 11:30,22,186.1,186.1,184.25,184.8,138
20120901|2012-03-22 12:00,22,184.9,184.9,181.5,182.5,94
20120901|2012-03-22 12:30,22,182.65,182.65,180.45,181.15,56
20120901|2012-03-23 03:30,23,182.45,183.2,182.15,182.95,23
20120901|2012-03-23 04:00,23,183.55,183.55,183.4,183.4,2
20120901|2012-03-23 04:30,23,183.5,183.6,183.5,183.5,44
20120901|2012-03-23 05:00,23,184,184,183.6,183.95,25
20120901|2012-03-23 05:30,23,184,184,184,184,1
20120901|2012-03-23 06:00,23,184.1,184.2,184.05,184.05,5
20120901|2012-03-23 06:30,23,184.45,184.55,184.45,184.55,5
20120901|2012-03-23 07:00,23,184.05,184.05,183.9,184,14
20120901|2012-03-23 07:30,23,184.35,184.35,184.3,184.3,4
20120901|2012-03-23 08:00,23,184.05,184.4,183.8,184.1,22
20120901|2012-03-23 08:30,23,183.5,183.5,182.85,182.85,19
20120901|2012-03-23 09:00,23,182.8,182.8,181.1,182.05,37
20120901|2012-03-23 09:30,23,182.05,182.4,182.05,182.25,53
20120901|2012-03-23 10:00,23,182.85,183,182.85,182.9,78
20120901|2012-03-23 10:30,23,183.05,183.25,182.9,183,31
20120901|2012-03-23 11:00,23,182.9,183.05,182.9,182.9,86
20120901|2012-03-23 11:30,23,182.9,183.65,182.9,183,28
20120901|2012-03-23 12:00,23,183,184.4,182.9,184.35,49
20120901|2012-03-23 12:30,23,184.15,184.25,183.7,183.85,180
20120901|2012-03-26 02:30,26,183.7,184.1,183.7,184.1,2
20120901|2012-03-26 03:00,26,184.1,184.1,184.1,184.1,14
20120901|2012-03-26 03:30,26,184.1,184.15,184.1,184.15,19
20120901|2012-03-26 04:00,26,184.45,184.45,184.45,184.45,4
20120901|2012-03-26 05:30,26,185.25,185.25,185.25,185.25,1
20120901|2012-03-26 07:00,26,184.15,184.75,184.15,184.75,6
20120901|2012-03-26 07:30,26,185.1,185.1,184.4,184.4,18
20120901|2012-03-26 08:00,26,184.15,185.2,184.1,185.2,26
20120901|2012-03-26 08:30,26,185.3,185.6,185.2,185.55,15
20120901|2012-03-26 09:00,26,185.55,185.55,184.65,185.2,37
20120901|2012-03-26 09:30,26,185.35,185.35,184.6,184.65,16
20120901|2012-03-26 10:00,26,184.8,185.25,184.35,185.05,41
20120901|2012-03-26 10:30,26,185.05,185.2,184.8,184.95,75
20120901|2012-03-26 11:00,26,184.9,184.9,184.85,184.85,5
20120901|2012-03-26 11:30,26,184.2,184.3,184.1,184.3,20
20120901|2012-03-26 12:00,26,184.2,184.45,183.6,184.45,9
20120901|2012-03-26 12:30,26,184.35,184.75,184.15,184.15,19
20120901|2012-03-27 02:30,27,184.25,184.25,184.25,184.25,5
20120901|2012-03-27 03:00,27,185.2,185.2,185.2,185.2,2
20120901|2012-03-27 03:30,27,185.2,185.2,185.2,185.2,1
20120901|2012-03-27 04:30,27,185.75,185.8,185.75,185.8,2
20120901|2012-03-27 05:00,27,185.8,185.8,185.8,185.8,1
20120901|2012-03-27 05:30,27,185.8,185.8,185.8,185.8,1
20120901|2012-03-27 06:00,27,186,186.1,186,186,4
20120901|2012-03-27 07:00,27,185.25,185.3,185.25,185.3,4
20120901|2012-03-27 07:30,27,185.4,186.9,185.4,186.9,38
20120901|2012-03-27 08:00,27,186.3,187.25,186.3,187.1,13
20120901|2012-03-27 08:30,27,187.15,188.15,187.15,187.65,15
20120901|2012-03-27 09:00,27,187.35,187.35,186.75,186.8,13
20120901|2012-03-27 09:30,27,187.1,189,186.9,189,117
20120901|2012-03-27 10:00,27,189,191.7,189,191.35,435
20120901|2012-03-27 10:30,27,191.2,192.7,191.15,191.75,295
20120901|2012-03-27 11:00,27,191.75,192.3,191.15,191.95,58
20120901|2012-03-27 11:30,27,192.2,192.2,191.65,191.65,15
20120901|2012-03-27 12:00,27,192,192.8,192,192.2,64
20120901|2012-03-27 12:30,27,192.25,192.25,191.55,191.85,13
20120901|2012-03-28 02:30,28,191.95,192,191.05,191.05,6
20120901|2012-03-28 03:00,28,191.3,191.3,191,191,4
20120901|2012-03-28 03:30,28,190.7,190.7,190.7,190.7,4
20120901|2012-03-28 04:00,28,190.5,190.5,190.5,190.5,1
20120901|2012-03-28 05:00,28,191.5,192,191.5,192,14
20120901|2012-03-28 05:30,28,192.5,192.9,192.5,192.9,11
20120901|2012-03-28 06:00,28,192.3,192.3,192.3,192.3,1
20120901|2012-03-28 06:30,28,192,192,191.75,191.75,3
20120901|2012-03-28 07:00,28,192,192.1,191.65,191.65,7
20120901|2012-03-28 07:30,28,191,191.5,190.4,190.4,11
20120901|2012-03-28 08:00,28,190.6,190.6,189.2,189.2,107
20120901|2012-03-28 08:30,28,189.65,190.25,189.65,189.8,8
20120901|2012-03-28 09:00,28,189.9,190.35,189.85,190.35,26
20120901|2012-03-28 09:30,28,190.5,191.5,190.5,191.5,72
20120901|2012-03-28 10:00,28,192,192.15,191.6,192.1,13
20120901|2012-03-28 10:30,28,191.65,191.65,190.45,190.85,43
20120901|2012-03-28 11:00,28,190.95,191.1,190.55,190.55,10
20120901|2012-03-28 11:30,28,190,190.5,189.9,190.3,49
20120901|2012-03-28 12:00,28,190.1,190.1,187,187.5,77
20120901|2012-03-28 12:30,28,187.45,187.45,186.8,186.8,21
20120901|2012-03-29 02:30,29,187.2,188,187.2,188,5
20120901|2012-03-29 03:30,29,188.3,188.3,188.3,188.3,1
20120901|2012-03-29 05:00,29,187.6,187.6,187.05,187.15,10
20120901|2012-03-29 05:30,29,187.05,187.1,186.9,186.95,11
20120901|2012-03-29 06:00,29,186.8,186.8,186.45,186.45,7
20120901|2012-03-29 06:30,29,186.45,186.9,186.4,186.65,29
20120901|2012-03-29 07:00,29,186.55,186.55,184.3,184.4,69
20120901|2012-03-29 07:30,29,184.25,185.5,184.25,185.25,19
20120901|2012-03-29 08:00,29,184.85,184.9,184.3,184.9,103
20120901|2012-03-29 08:30,29,185,185.75,184.6,185.75,17
20120901|2012-03-29 09:00,29,185.1,185.3,184.2,184.2,9
20120901|2012-03-29 09:30,29,184.1,184.35,182.5,183.9,249
20120901|2012-03-29 10:00,29,183.6,184.05,183.45,183.8,56
20120901|2012-03-29 10:30,29,183.35,183.7,183.2,183.35,22
20120901|2012-03-29 11:00,29,183.6,183.85,182.8,182.8,31
20120901|2012-03-29 11:30,29,182.05,183,182,182.5,30
20120901|2012-03-29 12:00,29,182.3,182.4,181.9,181.95,34
20120901|2012-03-29 12:30,29,181.85,182.45,181.65,182.45,36
20120901|2012-03-30 02:30,30,183.45,183.45,183.45,183.45,1
20120901|2012-03-30 03:00,30,183.5,183.5,183,183,23
20120901|2012-03-30 04:00,30,183.3,183.3,183.3,183.3,1
20120901|2012-03-30 05:00,30,184,184,184,184,8
20120901|2012-03-30 05:30,30,184.5,185.65,184.5,185.65,13
20120901|2012-03-30 06:00,30,185,185,185,185,6
20120901|2012-03-30 06:30,30,185.1,185.1,184.55,184.95,7
20120901|2012-03-30 07:00,30,184.8,184.8,184.3,184.3,5
20120901|2012-03-30 07:30,30,184.55,186.8,184.55,186.35,58
20120901|2012-03-30 08:00,30,186.3,187.8,186.3,187.7,78
20120901|2012-03-30 08:30,30,187.4,188.1,187.35,187.85,84
20120901|2012-03-30 09:00,30,188.35,188.7,187.5,187.5,30
20120901|2012-03-30 09:30,30,188.55,188.9,188.25,188.5,77
20120901|2012-03-30 10:00,30,188.5,188.65,188.2,188.2,43
20120901|2012-03-30 10:30,30,188.25,189.1,188.25,188.6,23
20120901|2012-03-30 11:00,30,188.55,188.65,188.25,188.35,78
20120901|2012-03-30 11:30,30,188.2,188.95,188.2,188.45,39
20120901|2012-03-30 12:00,30,188.5,188.6,187.15,187.85,42
20120901|2012-03-30 12:30,30,187.9,187.9,187.4,187.4,19
20120901|2012-04-02 02:30,2,187.85,187.85,187.45,187.6,29
20120901|2012-04-02 03:00,2,187.15,187.15,186.75,186.95,17
20120901|2012-04-02 03:30,2,186.5,186.5,186.35,186.45,29
20120901|2012-04-02 04:00,2,186.45,186.45,186.45,186.45,1
20120901|2012-04-02 04:30,2,186.15,186.15,185.95,186.15,37
20120901|2012-04-02 05:00,2,186.45,186.95,186.45,186.65,19
20120901|2012-04-02 05:30,2,186.85,187.15,186.35,186.35,32
20120901|2012-04-02 06:00,2,186.25,186.45,186.25,186.45,49
20120901|2012-04-02 06:30,2,186.4,186.4,185.85,185.85,6
20120901|2012-04-02 07:00,2,187.6,188.15,187.45,187.45,39
20120901|2012-04-02 07:30,2,187.7,189.1,187.45,188.35,23
20120901|2012-04-02 08:00,2,188.35,188.9,188.2,188.9,14
20120901|2012-04-02 08:30,2,188.35,190.45,188.35,190.1,112
20120901|2012-04-02 09:00,2,190.15,191,189.8,190.8,79
20120901|2012-04-02 09:30,2,190.65,192.2,190.45,191.7,130
20120901|2012-04-02 10:00,2,191.8,192,191.05,191.15,27
20120901|2012-04-02 10:30,2,190.85,190.95,190.7,190.95,18
20120901|2012-04-02 11:00,2,190.75,191.65,190.75,191.5,27
20120901|2012-04-02 11:30,2,191.2,191.4,191.15,191.35,19
20120901|2012-04-02 12:00,2,191.25,191.65,191.25,191.6,47
20120901|2012-04-02 12:30,2,191.7,191.7,190.9,190.9,35
20120901|2012-04-03 02:30,3,191,191,190.05,190.05,16
20120901|2012-04-03 03:00,3,190.35,190.35,190.35,190.35,3
20120901|2012-04-03 03:30,3,190.15,190.15,190,190,10
20120901|2012-04-03 05:00,3,190.8,190.8,190.8,190.8,2
20120901|2012-04-03 06:00,3,190.1,190.1,190.1,190.1,11
20120901|2012-04-03 06:30,3,190,190,190,190,3
20120901|2012-04-03 07:00,3,190.95,190.95,190.85,190.85,6
20120901|2012-04-03 07:30,3,191,191,189.35,189.35,29
20120901|2012-04-03 08:00,3,189.7,190.2,189.7,190,11
20120901|2012-04-03 08:30,3,190.35,190.65,190.35,190.65,40
20120901|2012-04-03 09:00,3,190,190,190,190,1
20120901|2012-04-03 09:30,3,189.85,190,188.5,189,16
20120901|2012-04-03 10:00,3,189,189.6,187.85,188.65,44
20120901|2012-04-03 10:30,3,189.5,189.5,189.45,189.45,2
20120901|2012-04-03 11:00,3,189.7,190.35,189.65,190.35,7
20120901|2012-04-03 11:30,3,190.1,190.25,190.05,190.15,25
20120901|2012-04-03 12:00,3,190.35,191.3,190.35,190.65,41
20120901|2012-04-03 12:30,3,190.9,191,190.8,190.8,7
20120901|2012-04-04 02:30,4,189,189,188.5,188.5,3
20120901|2012-04-04 03:00,4,186.75,187,186.25,187,5
20120901|2012-04-04 03:30,4,187,187,186.6,186.7,20
20120901|2012-04-04 04:00,4,186.65,186.65,186.6,186.65,13
20120901|2012-04-04 04:30,4,186.45,186.75,186.45,186.75,20
20120901|2012-04-04 05:00,4,186.5,186.5,186.5,186.5,2
20120901|2012-04-04 05:30,4,186.65,186.65,186.45,186.45,7
20120901|2012-04-04 06:00,4,186.55,186.6,186.35,186.5,95
20120901|2012-04-04 06:30,4,186.5,186.6,184.85,184.85,94
20120901|2012-04-04 07:00,4,186,186.05,184.95,185.7,93
20120901|2012-04-04 07:30,4,185.5,185.8,185.05,185.65,180
20120901|2012-04-04 08:00,4,185.65,185.65,185.2,185.3,32
20120901|2012-04-04 08:30,4,185.65,188.2,185.65,188.2,44
20120901|2012-04-04 09:00,4,187.55,187.55,187.25,187.3,31
20120901|2012-04-04 09:30,4,187.05,187.1,186,187.1,121
20120901|2012-04-04 10:00,4,187.45,195.55,187.45,195,1187
20120901|2012-04-04 10:30,4,194.5,194.8,192.4,193.05,46
20120901|2012-04-04 11:00,4,192.75,193.7,192.75,193.4,10
20120901|2012-04-04 11:30,4,193.4,193.8,193.3,193.5,19
20120901|2012-04-04 12:00,4,193.4,193.7,189.45,189.75,218
20120901|2012-04-04 12:30,4,189.5,190.05,188.3,188.3,21
20120901|2012-04-05 02:30,5,189.55,190,189.55,190,7
20120901|2012-04-05 03:00,5,190.05,190.05,189.9,189.9,3
20120901|2012-04-05 03:30,5,189.2,189.2,189.2,189.2,1
20120901|2012-04-05 04:00,5,189.2,189.2,189.2,189.2,18
20120901|2012-04-05 04:30,5,189.05,189.15,189.05,189.15,11
20120901|2012-04-05 06:00,5,188.55,188.55,188.55,188.55,27
20120901|2012-04-05 06:30,5,188.55,188.6,188.55,188.55,89
20120901|2012-04-05 07:00,5,188.8,189,188.55,188.7,25
20120901|2012-04-05 07:30,5,188.6,188.6,186.5,187.3,125
20120901|2012-04-05 08:00,5,187.5,187.55,187.05,187.4,98
20120901|2012-04-05 08:30,5,187.8,189.1,187.8,188.55,11
20120901|2012-04-05 09:00,5,188.55,189.35,188,188.9,38
20120901|2012-04-05 09:30,5,188.75,188.75,188.2,188.35,56
20120901|2012-04-05 10:00,5,188.2,188.35,187.8,188.15,21
20120901|2012-04-05 10:30,5,188.35,188.75,188.25,188.65,12
20120901|2012-04-05 11:00,5,188.3,188.8,188.1,188.1,5
20120901|2012-04-05 11:30,5,188,188.3,186.9,186.95,124
20120901|2012-04-05 12:00,5,187.6,188.55,187.6,188.45,62
20120901|2012-04-05 12:30,5,188.4,188.4,188.4,188.4,1
20120901|2012-04-09 06:30,9,187.05,188.55,186.9,188.55,162
20120901|2012-04-09 07:00,9,188.2,188.3,188.2,188.3,2
20120901|2012-04-09 07:30,9,188.45,188.6,188.25,188.25,5
20120901|2012-04-09 08:00,9,188.25,188.25,186,186,59
20120901|2012-04-09 08:30,9,185.75,185.9,184.7,184.7,96
20120901|2012-04-09 09:00,9,184.7,185.25,183.1,183.75,53
20120901|2012-04-09 09:30,9,184.1,185.55,183.65,185.55,20
20120901|2012-04-09 10:00,9,185.55,185.6,183.95,184.25,51
20120901|2012-04-09 10:30,9,184.55,184.65,184,184.45,41
20120901|2012-04-09 11:00,9,184.65,185.05,184.1,184.5,17
20120901|2012-04-09 11:30,9,184.25,184.4,183.45,183.75,39
20120901|2012-04-09 12:00,9,183.4,183.7,183,183.3,106
20120901|2012-04-09 12:30,9,183.3,183.3,182.95,182.95,14
20120901|2012-04-10 02:30,10,183.95,184.8,183.8,184.8,15
20120901|2012-04-10 03:00,10,185,185.15,184.95,185.15,7
20120901|2012-04-10 04:00,10,184.95,185,184.95,185,4
20120901|2012-04-10 04:30,10,185.5,185.85,185.5,185.75,9
20120901|2012-04-10 05:00,10,185.35,185.35,185.35,185.35,2
20120901|2012-04-10 06:00,10,185.25,185.25,185.25,185.25,9
20120901|2012-04-10 06:30,10,184.6,184.6,183.7,183.7,22
20120901|2012-04-10 07:00,10,184.85,184.85,183.15,183.45,32
20120901|2012-04-10 07:30,10,183.5,187,183.5,186.6,29
20120901|2012-04-10 08:00,10,186.85,187.2,185.45,186.15,9
20120901|2012-04-10 08:30,10,186.3,186.4,185.9,186.4,15
20120901|2012-04-10 09:00,10,186.3,186.65,185.65,185.65,13
20120901|2012-04-10 09:30,10,185.85,186.65,185.75,186.4,34
20120901|2012-04-10 10:00,10,186,186,184.25,184.7,25
20120901|2012-04-10 10:30,10,184.65,184.7,183.6,183.75,50
20120901|2012-04-10 11:00,10,183.8,183.8,183.5,183.65,22
20120901|2012-04-10 11:30,10,183.85,184.25,183.85,184.2,40
20120901|2012-04-10 12:00,10,183.75,183.75,182.7,183.35,136
20120901|2012-04-10 12:30,10,183.1,183.4,182.7,182.7,46
20120901|2012-04-11 02:30,11,183.05,183.05,182.8,182.8,6
20120901|2012-04-11 03:00,11,183.8,184,183.8,184,3
20120901|2012-04-11 03:30,11,184.4,184.4,184.4,184.4,3
20120901|2012-04-11 04:00,11,183.95,184.5,183.9,184.5,17
20120901|2012-04-11 04:30,11,184.5,184.6,183.9,184.3,13
20120901|2012-04-11 05:00,11,184.55,184.55,184.55,184.55,5
20120901|2012-04-11 05:30,11,184.4,184.85,184.3,184.75,9
20120901|2012-04-11 06:30,11,184.95,184.95,184.9,184.9,2
20120901|2012-04-11 07:00,11,184.95,185.5,184.9,185.3,24
20120901|2012-04-11 07:30,11,185.4,185.55,185.1,185.4,528
20120901|2012-04-11 08:00,11,185.1,186.3,185.1,186.3,17
20120901|2012-04-11 08:30,11,186.15,186.15,185.1,185.15,13
20120901|2012-04-11 09:00,11,185.15,187,185.05,187,12
20120901|2012-04-11 09:30,11,187.4,187.4,185.7,185.85,33
20120901|2012-04-11 10:00,11,185,185.35,183.9,185.35,145
20120901|2012-04-11 10:30,11,185.75,185.75,184,184,20
20120901|2012-04-11 11:00,11,184.1,184.75,184.1,184.75,29
20120901|2012-04-11 11:30,11,184.95,185.1,184.35,184.8,8
20120901|2012-04-11 12:00,11,184.75,185.45,184.45,185.35,109
20120901|2012-04-11 12:30,11,185.5,185.85,185.05,185.45,24
20120901|2012-04-12 02:30,12,185.6,185.9,185.6,185.75,9
20120901|2012-04-12 03:00,12,185.8,186.3,185.8,186.3,12
20120901|2012-04-12 03:30,12,184.9,184.9,184.9,184.9,2
20120901|2012-04-12 04:00,12,184.7,185.45,184.7,185.45,25
20120901|2012-04-12 04:30,12,185,185,185,185,1
20120901|2012-04-12 05:30,12,185.15,185.15,185,185,2
20120901|2012-04-12 06:00,12,185.15,185.15,185.15,185.15,1
20120901|2012-04-12 06:30,12,185.3,185.3,185.3,185.3,2
20120901|2012-04-12 07:00,12,185.2,185.3,184.65,184.65,23
20120901|2012-04-12 07:30,12,184.7,184.75,183.9,184.05,68
20120901|2012-04-12 08:00,12,183.95,184.3,183.3,184.3,123
20120901|2012-04-12 08:30,12,184.3,184.85,183.7,184.85,38
20120901|2012-04-12 09:00,12,184.65,184.75,183.95,184.3,33
20120901|2012-04-12 09:30,12,184.3,184.6,183.7,184.55,53
20120901|2012-04-12 10:00,12,184.45,184.75,184.25,184.35,29
20120901|2012-04-12 10:30,12,184.1,184.5,184.1,184.4,9
20120901|2012-04-12 11:00,12,184.4,184.95,184.35,184.9,22
20120901|2012-04-12 11:30,12,184.95,185.65,184.55,185.5,65
20120901|2012-04-12 12:00,12,185.2,187.15,185.2,186.9,38
20120901|2012-04-12 12:30,12,186.7,187.15,186,186,15
20120901|2012-04-13 02:30,13,186,186.05,185.7,185.85,9
20120901|2012-04-13 06:00,13,186.35,186.35,186.35,186.35,1
20120901|2012-04-13 06:30,13,186.5,186.75,186.5,186.75,5
20120901|2012-04-13 07:00,13,186.85,187.45,186.5,187.3,34
20120901|2012-04-13 07:30,13,187.2,188.5,187.2,188.5,70
20120901|2012-04-13 08:00,13,188.45,189.65,188.45,189.15,99
20120901|2012-04-13 08:30,13,189.35,189.35,188.05,188.25,47
20120901|2012-04-13 09:00,13,187.8,187.95,186.6,187,59
20120901|2012-04-13 09:30,13,186.9,187.2,186.05,186.9,68
20120901|2012-04-13 10:00,13,186.8,187.45,186.8,187.2,50
20120901|2012-04-13 10:30,13,186.95,186.95,185.95,186.05,42
20120901|2012-04-13 11:00,13,185.95,185.95,183.45,183.6,142
20120901|2012-04-13 11:30,13,183.8,184,183.1,183.1,56
20120901|2012-04-13 12:00,13,183.1,183.75,182.65,182.65,126
20120901|2012-04-13 12:30,13,182.6,182.65,182,182.5,134
20120901|2012-04-16 02:30,16,184,184,182.05,182.15,16
20120901|2012-04-16 03:00,16,182.15,182.35,182.1,182.1,32
20120901|2012-04-16 03:30,16,182.35,182.45,182,182,24
20120901|2012-04-16 04:00,16,182,182.4,182,182.4,37
20120901|2012-04-16 04:30,16,182.4,182.85,182.4,182.85,14
20120901|2012-04-16 05:00,16,183,183,183,183,1
20120901|2012-04-16 05:30,16,182.7,182.7,182.7,182.7,1
20120901|2012-04-16 06:00,16,183.2,183.2,182.65,182.65,3
20120901|2012-04-16 06:30,16,182.45,182.6,182.45,182.6,4
20120901|2012-04-16 07:00,16,182.65,183.55,182.65,183.3,23
20120901|2012-04-16 07:30,16,183.05,183.6,183.05,183.3,24
20120901|2012-04-16 08:00,16,183.35,183.7,182.9,183.5,27
20120901|2012-04-16 08:30,16,183.65,183.75,182.85,183,15
20120901|2012-04-16 09:00,16,183,183,179.25,180.1,576
20120901|2012-04-16 09:30,16,180.1,180.4,178.5,179.65,238
20120901|2012-04-16 10:00,16,180,180,179,179.1,94
20120901|2012-04-16 10:30,16,179.35,179.35,178.55,179.05,144
20120901|2012-04-16 11:00,16,179.15,179.2,177.35,177.75,109
20120901|2012-04-16 11:30,16,177.25,178.45,176.65,178.25,55
20120901|2012-04-16 12:00,16,178.05,179,177.95,178.6,106
20120901|2012-04-16 12:30,16,178.6,179.1,178.5,179.1,27
20120901|2012-04-17 02:30,17,180,180,179.15,179.35,57
20120901|2012-04-17 03:00,17,179.65,179.95,179.65,179.95,5
20120901|2012-04-17 03:30,17,180,180.05,180,180.05,4
20120901|2012-04-17 04:00,17,179.7,180,179.7,180,4
20120901|2012-04-17 04:30,17,180.35,180.35,180.15,180.15,11
20120901|2012-04-17 05:00,17,179.9,180.2,179.9,180.2,3
20120901|2012-04-17 05:30,17,180.5,180.75,180.5,180.7,5
20120901|2012-04-17 06:00,17,180.9,180.9,180.9,180.9,1
20120901|2012-04-17 06:30,17,180.6,180.7,180.6,180.7,4
20120901|2012-04-17 07:00,17,180,180,178.75,179.15,106
20120901|2012-04-17 07:30,17,179,179.75,179,179.75,52
20120901|2012-04-17 08:00,17,178.85,179.6,178.75,179,26
20120901|2012-04-17 08:30,17,179.05,179.05,178.05,178.55,103
20120901|2012-04-17 09:00,17,178.5,178.8,178.3,178.75,45
20120901|2012-04-17 09:30,17,179.2,179.35,178.4,178.45,55
20120901|2012-04-17 10:00,17,178.5,178.65,177.55,178.05,36
20120901|2012-04-17 10:30,17,177.95,178.45,177.9,178.1,23
20120901|2012-04-17 11:00,17,178.05,178.05,177,177.35,42
20120901|2012-04-17 11:30,17,177.15,177.5,177.15,177.5,6
20120901|2012-04-17 12:00,17,177.35,177.55,177.05,177.4,118
20120901|2012-04-17 12:30,17,177.3,177.3,176.75,176.8,56
20120901|2012-04-18 02:30,18,177.5,177.6,177.25,177.3,19
20120901|2012-04-18 03:00,18,178.1,178.1,177.8,177.8,21
20120901|2012-04-18 03:30,18,178.2,178.2,177.85,177.9,41
20120901|2012-04-18 04:00,18,177.8,177.8,177.6,177.6,6
20120901|2012-04-18 04:30,18,177.65,177.65,177.55,177.55,3
20120901|2012-04-18 05:00,18,177.65,177.65,177.65,177.65,1
20120901|2012-04-18 05:30,18,177.75,177.75,177.5,177.5,5
20120901|2012-04-18 06:00,18,177.3,177.55,177.3,177.3,27
20120901|2012-04-18 06:30,18,178,178.05,178,178,22
20120901|2012-04-18 07:00,18,178,178,177.6,177.6,14
20120901|2012-04-18 07:30,18,177.65,177.65,177,177.15,35
20120901|2012-04-18 08:00,18,176.85,177.45,176.8,177.45,39
20120901|2012-04-18 08:30,18,177.45,178.3,176.9,177.55,70
20120901|2012-04-18 09:00,18,177.45,177.75,177.35,177.55,24
20120901|2012-04-18 09:30,18,177.35,178,177.2,177.9,31
20120901|2012-04-18 10:00,18,177.75,177.8,177,177.1,27
20120901|2012-04-18 10:30,18,176.9,178.2,176.9,177.45,62
20120901|2012-04-18 11:00,18,177.75,177.9,177.5,177.85,11
20120901|2012-04-18 11:30,18,178,178.05,177.75,177.75,8
20120901|2012-04-18 12:00,18,177.75,177.8,177.4,177.45,39
20120901|2012-04-18 12:30,18,177.5,177.65,177.3,177.3,21
20120901|2012-04-19 02:30,19,177.75,178,177.75,178,3
20120901|2012-04-19 03:00,19,178.05,178.05,178.05,178.05,2
20120901|2012-04-19 03:30,19,179.5,179.5,179.4,179.4,5
20120901|2012-04-19 04:00,19,179.35,179.35,179.35,179.35,1
20120901|2012-04-19 04:30,19,179.3,179.4,179.1,179.4,16
20120901|2012-04-19 05:30,19,179.1,179.1,179.1,179.1,1
20120901|2012-04-19 06:00,19,178.8,179.2,178.8,179,22
20120901|2012-04-19 06:30,19,179,179.05,178.8,178.8,12
20120901|2012-04-19 07:00,19,178.8,178.8,178.55,178.55,5
20120901|2012-04-19 07:30,19,178.2,178.4,177.65,178.25,50
20120901|2012-04-19 08:00,19,178.3,179.8,178.05,178.75,40
20120901|2012-04-19 08:30,19,178.6,178.7,177,178.55,53
20120901|2012-04-19 09:00,19,178.2,178.7,178.15,178.4,39
20120901|2012-04-19 09:30,19,178.35,178.8,178.2,178.7,26
20120901|2012-04-19 10:00,19,178.75,178.75,178,178.5,16
20120901|2012-04-19 10:30,19,178.6,179,178.4,178.75,43
20120901|2012-04-19 11:00,19,177.9,178.3,177.7,178.3,10
20120901|2012-04-19 11:30,19,178.1,178.2,178.1,178.2,10
20120901|2012-04-19 12:00,19,178.05,178.45,178.05,178.25,48
20120901|2012-04-19 12:30,19,178.15,178.15,177.65,177.8,34
20120901|2012-04-20 02:30,20,178.25,178.45,178.25,178.45,11
20120901|2012-04-20 03:00,20,178.45,178.9,178.45,178.8,9
20120901|2012-04-20 03:30,20,178.8,178.8,178.25,178.25,17
20120901|2012-04-20 04:00,20,178.45,178.45,178.45,178.45,1
20120901|2012-04-20 05:00,20,178.9,179.1,178.9,179,3
20120901|2012-04-20 05:30,20,179.15,179.85,179.05,179.85,6
20120901|2012-04-20 06:00,20,180,180,180,180,3
20120901|2012-04-20 06:30,20,179.5,180.7,179.5,180.7,12
20120901|2012-04-20 07:00,20,181.1,181.3,180.15,180.2,54
20120901|2012-04-20 07:30,20,180.3,181.85,180.3,181.35,86
20120901|2012-04-20 08:00,20,181.35,181.7,180.65,180.65,26
20120901|2012-04-20 08:30,20,181.1,181.35,180.2,180.55,26
20120901|2012-04-20 09:00,20,180.5,181.35,180.45,181.35,69
20120901|2012-04-20 09:30,20,181.45,181.45,180.05,180.5,60
20120901|2012-04-20 10:00,20,180.6,181.1,180.6,181.1,30
20120901|2012-04-20 10:30,20,181.05,181.5,180.95,181.2,118
20120901|2012-04-20 11:00,20,181.3,181.75,181.3,181.75,14
20120901|2012-04-20 11:30,20,181.65,181.7,181.35,181.5,15
20120901|2012-04-20 12:00,20,181.8,181.9,181.05,181.35,31
20120901|2012-04-20 12:30,20,181.1,181.55,181,181.55,34
20120901|2012-04-23 02:30,23,181.75,182.75,181.65,182.75,48
20120901|2012-04-23 03:00,23,182.75,183,182.75,183,6
20120901|2012-04-23 04:00,23,182.2,182.5,182.2,182.5,6
20120901|2012-04-23 04:30,23,182.4,182.4,182.25,182.25,4
20120901|2012-04-23 05:00,23,182.8,182.8,181.9,181.9,4
20120901|2012-04-23 05:30,23,181.95,181.95,181.95,181.95,1
20120901|2012-04-23 06:00,23,181.8,181.85,181.7,181.7,31
20120901|2012-04-23 06:30,23,181.15,181.95,181.05,181.95,33
20120901|2012-04-23 07:00,23,181.5,181.5,179.8,180.1,42
20120901|2012-04-23 07:30,23,180.25,181.55,179.95,180.25,29
20120901|2012-04-23 08:00,23,179.95,179.95,179.2,179.55,22
20120901|2012-04-23 08:30,23,179.55,180.15,179.55,180.15,24
20120901|2012-04-23 09:00,23,179.9,180.15,179.75,179.75,12
20120901|2012-04-23 09:30,23,180.05,180.1,179.65,179.8,14
20120901|2012-04-23 10:00,23,180.1,180.95,180.1,180.7,23
20120901|2012-04-23 10:30,23,180.85,181.25,180.65,181.25,14
20120901|2012-04-23 11:00,23,181.2,181.25,180.45,180.45,7
20120901|2012-04-23 11:30,23,180.75,181.2,180.75,180.85,5
20120901|2012-04-23 12:00,23,180.8,182.4,180.8,181.4,28
20120901|2012-04-23 12:30,23,181.2,181.35,181.1,181.25,16
20120901|2012-04-24 02:30,24,181.45,181.75,181.45,181.75,26
20120901|2012-04-24 03:00,24,181.5,181.5,181.5,181.5,2
20120901|2012-04-24 04:00,24,181.9,182,181.8,182,5
20120901|2012-04-24 04:30,24,182.15,182.35,182.15,182.35,3
20120901|2012-04-24 05:00,24,182.25,182.4,182.15,182.4,3
20120901|2012-04-24 05:30,24,182.05,182.05,181.8,181.8,5
20120901|2012-04-24 06:00,24,181.75,182.1,181.65,182.1,10
20120901|2012-04-24 06:30,24,182.2,182.2,182.2,182.2,1
20120901|2012-04-24 07:00,24,182.2,183.85,182.2,183.7,58
20120901|2012-04-24 07:30,24,183.55,183.95,182.15,182.5,78
20120901|2012-04-24 08:00,24,182.5,183.9,182.25,183.75,73
20120901|2012-04-24 08:30,24,183.6,183.9,183.2,183.55,39
20120901|2012-04-24 09:00,24,183.25,183.8,183.05,183.8,38
20120901|2012-04-24 09:30,24,184.55,186.15,184.55,185.5,83
20120901|2012-04-24 10:00,24,185.15,186,185.1,185.7,45
20120901|2012-04-24 10:30,24,185.75,186.75,185.75,186.3,66
20120901|2012-04-24 11:00,24,186.15,186.25,185.85,186.1,39
20120901|2012-04-24 11:30,24,186.25,186.25,185.45,185.65,15
20120901|2012-04-24 12:00,24,185.9,186,185.35,185.4,40
20120901|2012-04-24 12:30,24,185.2,185.6,185.15,185.15,19
20120901|2012-04-25 02:30,25,186.3,186.3,186.3,186.3,15
20120901|2012-04-25 03:00,25,186.45,186.45,185.9,185.9,2
20120901|2012-04-25 03:30,25,186.3,186.8,186.3,186.75,34
20120901|2012-04-25 04:00,25,186.9,186.95,186.75,186.75,6
20120901|2012-04-25 04:30,25,186.8,187,186.8,187,4
20120901|2012-04-25 05:00,25,187,187.15,186.85,186.85,15
20120901|2012-04-25 05:30,25,187,187,187,187,3
20120901|2012-04-25 06:30,25,186.7,187.5,186.7,187.5,17
20120901|2012-04-25 07:00,25,187.4,187.8,187.25,187.65,47
20120901|2012-04-25 07:30,25,187.7,187.7,187,187.35,52
20120901|2012-04-25 08:00,25,187.3,187.7,187.2,187.7,55
20120901|2012-04-25 08:30,25,187.5,187.5,187.1,187.15,7
20120901|2012-04-25 09:00,25,187.1,187.15,186.75,187,17
20120901|2012-04-25 09:30,25,186.8,186.8,183,183.65,122
20120901|2012-04-25 10:00,25,183.55,183.8,178.15,180.9,141
20120901|2012-04-25 10:30,25,180.7,180.7,179.7,179.75,57
20120901|2012-04-25 11:00,25,179.95,181,179.75,179.9,70
20120901|2012-04-25 11:30,25,179.8,179.9,177.9,178.55,111
20120901|2012-04-25 12:00,25,178.4,179.55,178.2,179.25,34
20120901|2012-04-25 12:30,25,179.25,179.4,179,179,39
20120901|2012-04-26 02:30,26,179.7,179.85,179.7,179.8,26
20120901|2012-04-26 03:00,26,179.8,179.8,179.1,179.5,29
20120901|2012-04-26 03:30,26,179.45,179.45,179.4,179.4,13
20120901|2012-04-26 04:00,26,179.15,179.25,179,179,22
20120901|2012-04-26 04:30,26,179.05,179.05,179.05,179.05,2
20120901|2012-04-26 05:00,26,179.1,179.3,179.1,179.3,6
20120901|2012-04-26 05:30,26,179.35,179.35,179,179,3
20120901|2012-04-26 06:00,26,178.6,178.6,178.3,178.4,18
20120901|2012-04-26 06:30,26,178.85,178.85,178.35,178.35,8
20120901|2012-04-26 07:00,26,178.35,179.35,178.35,178.9,75
20120901|2012-04-26 07:30,26,178.6,179.05,178.35,178.45,49
20120901|2012-04-26 08:00,26,178.5,178.95,178.35,178.35,40
20120901|2012-04-26 08:30,26,178.5,179.3,178.5,179.05,58
20120901|2012-04-26 09:00,26,179.2,180.4,178.75,180.25,94
20120901|2012-04-26 09:30,26,180.25,180.4,179.8,180.15,26
20120901|2012-04-26 10:00,26,180.05,180.05,179.5,180,30
20120901|2012-04-26 10:30,26,179.8,180.05,179.5,179.6,6
20120901|2012-04-26 11:00,26,179,179.45,179,179.25,23
20120901|2012-04-26 11:30,26,179.25,179.5,178.55,178.65,37
20120901|2012-04-26 12:00,26,178.5,178.7,178,178.65,124
20120901|2012-04-26 12:30,26,178.65,178.8,178.4,178.4,32
20120901|2012-04-27 02:30,27,178.3,178.3,177.8,177.8,29
20120901|2012-04-27 03:00,27,178.15,178.15,178.15,178.15,5
20120901|2012-04-27 03:30,27,178.3,178.3,178.3,178.3,1
20120901|2012-04-27 04:00,27,178.25,178.25,178.25,178.25,1
20120901|2012-04-27 04:30,27,178.15,178.8,178.1,178.25,6
20120901|2012-04-27 05:00,27,178.55,178.55,178.1,178.1,2
20120901|2012-04-27 05:30,27,178.55,178.55,178.3,178.3,21
20120901|2012-04-27 06:00,27,178.3,178.55,178.3,178.55,32
20120901|2012-04-27 07:00,27,178.3,179.35,178.3,179.35,46
20120901|2012-04-27 07:30,27,179,179.35,178.55,178.6,46
20120901|2012-04-27 08:00,27,178.85,179.5,178.85,179.4,19
20120901|2012-04-27 08:30,27,179.55,179.55,179.35,179.4,12
20120901|2012-04-27 09:00,27,179.15,180.25,179,179.9,50
20120901|2012-04-27 09:30,27,179.75,179.75,179.05,179.4,13
20120901|2012-04-27 10:00,27,179.3,179.3,178.9,179.1,15
20120901|2012-04-27 10:30,27,179.05,179.05,178.65,179.05,7
20120901|2012-04-27 11:00,27,178.7,179.3,178.7,179.1,15
20120901|2012-04-27 11:30,27,179.05,179.05,178.45,178.6,16
20120901|2012-04-27 12:00,27,178.7,178.95,178.5,178.5,27
20120901|2012-04-27 12:30,27,178.55,178.65,178.45,178.45,14
20120901|2012-04-30 02:30,30,178.5,178.85,178.5,178.85,5
20120901|2012-04-30 03:00,30,178.85,178.85,178.45,178.85,16
20120901|2012-04-30 04:00,30,178.5,178.5,178.4,178.4,9
20120901|2012-04-30 05:00,30,178,178.15,178,178.15,5
20120901|2012-04-30 05:30,30,178.2,178.4,178.2,178.4,24
20120901|2012-04-30 06:00,30,178.25,178.25,178.25,178.25,9
20120901|2012-04-30 06:30,30,178.5,178.5,178.3,178.3,3
20120901|2012-04-30 07:00,30,179.05,179.2,178.85,179.2,3
20120901|2012-04-30 07:30,30,179.2,179.45,179.05,179.05,37
20120901|2012-04-30 08:00,30,179,179.1,178.65,179.1,36
20120901|2012-04-30 08:30,30,179.45,179.85,178.25,178.55,56
20120901|2012-04-30 09:00,30,179.6,179.6,179.45,179.5,5
20120901|2012-04-30 09:30,30,179.45,181.35,179.45,180.8,179
20120901|2012-04-30 10:00,30,180.65,180.7,180.15,180.6,53
20120901|2012-04-30 10:30,30,180.5,180.8,180.5,180.8,4
20120901|2012-04-30 11:00,30,180.5,181.45,180.5,181.45,13
20120901|2012-04-30 11:30,30,181,181.4,181,181.4,43
20120901|2012-04-30 12:00,30,181.45,182.15,181,181.75,281
20120901|2012-04-30 12:30,30,181.75,182.1,181.5,181.7,118
20120901|2012-05-01 03:30,1,181.05,181.05,181.05,181.05,1
20120901|2012-05-01 04:00,1,180.75,180.75,180.55,180.75,31
20120901|2012-05-01 04:30,1,180.7,180.7,179.85,180.05,36
20120901|2012-05-01 05:00,1,180.25,180.25,180.05,180.05,10
20120901|2012-05-01 05:30,1,180.5,180.55,180.35,180.55,13
20120901|2012-05-01 06:00,1,180.55,180.55,180.05,180.15,18
20120901|2012-05-01 06:30,1,181.25,181.25,181.25,181.25,1
20120901|2012-05-01 07:00,1,181,181,179.4,180.15,20
20120901|2012-05-01 07:30,1,179.8,181.25,179.8,181.25,14
20120901|2012-05-01 08:00,1,181.45,181.5,180.4,180.4,8
20120901|2012-05-01 08:30,1,180.6,181.4,180.6,181.4,34
20120901|2012-05-01 09:00,1,181.55,184.8,181.55,184.8,253
20120901|2012-05-01 09:30,1,184.85,185,184.4,184.4,85
20120901|2012-05-01 10:00,1,184.3,184.8,184.3,184.8,37
20120901|2012-05-01 10:30,1,185,185.2,184.85,184.85,29
20120901|2012-05-01 11:00,1,185.2,186.6,185.2,186.4,138
20120901|2012-05-01 11:30,1,186.6,186.8,186.05,186.8,39
20120901|2012-05-01 12:00,1,186.65,186.9,185.9,186.35,191
20120901|2012-05-01 12:30,1,186.15,186.15,185.35,185.5,17
20120901|2012-05-02 02:30,2,185.4,185.85,185,185.2,18
20120901|2012-05-02 03:00,2,185.35,185.5,184.75,185.15,9
20120901|2012-05-02 03:30,2,184.8,184.8,184.5,184.5,29
20120901|2012-05-02 04:00,2,184.75,184.75,183.6,183.8,20
20120901|2012-05-02 04:30,2,184.05,184.3,183.9,184.3,9
20120901|2012-05-02 05:00,2,184.35,184.55,184.2,184.2,17
20120901|2012-05-02 05:30,2,184.2,184.2,184.2,184.2,2
20120901|2012-05-02 06:00,2,184.3,184.5,184.3,184.5,8
20120901|2012-05-02 06:30,2,184.8,184.9,184.8,184.9,2
20120901|2012-05-02 07:00,2,185.2,185.2,184.3,184.5,38
20120901|2012-05-02 07:30,2,184.95,185.1,184.5,184.5,32
20120901|2012-05-02 08:00,2,184.8,185,184.5,185,22
20120901|2012-05-02 08:30,2,185.05,186.95,185.05,186.25,83
20120901|2012-05-02 09:00,2,186.55,186.75,185.55,186.2,68
20120901|2012-05-02 09:30,2,186.2,186.6,185.8,186.3,81
20120901|2012-05-02 10:00,2,186.45,186.45,186,186.1,21
20120901|2012-05-02 10:30,2,186.3,187.5,185.8,185.85,100
20120901|2012-05-02 11:00,2,186.5,187,186.15,186.55,12
20120901|2012-05-02 11:30,2,186.5,186.5,185.3,185.3,69
20120901|2012-05-02 12:00,2,185.65,185.65,184.45,185.2,37
20120901|2012-05-02 12:30,2,184.95,185.25,184.6,184.6,25
20120901|2012-05-03 02:30,3,184.1,184.25,183.9,184.25,7
20120901|2012-05-03 03:00,3,184.25,184.3,184.25,184.3,4
20120901|2012-05-03 03:30,3,184.35,184.35,184.15,184.15,3
20120901|2012-05-03 04:00,3,184,184.2,184,184.2,11
20120901|2012-05-03 04:30,3,184.05,184.1,184.05,184.1,5
20120901|2012-05-03 05:00,3,184.05,184.2,184,184.2,22
20120901|2012-05-03 05:30,3,184.2,184.2,184.2,184.2,2
20120901|2012-05-03 06:00,3,184,184,184,184,1
20120901|2012-05-03 06:30,3,184.65,186.2,184.65,186.2,25
20120901|2012-05-03 07:00,3,186.4,186.5,185.95,186.1,48
20120901|2012-05-03 07:30,3,186.2,186.3,185,185.65,43
20120901|2012-05-03 08:00,3,185.5,185.6,180.3,181.3,112
20120901|2012-05-03 08:30,3,181.15,181.5,180.15,180.55,29
20120901|2012-05-03 09:00,3,180,181,179.7,181,28
20120901|2012-05-03 09:30,3,181.1,181.7,180.6,180.8,30
20120901|2012-05-03 10:00,3,180.65,180.7,180.05,180.2,76
20120901|2012-05-03 10:30,3,180.1,180.1,178.7,179.15,65
20120901|2012-05-03 11:00,3,179.45,179.45,178.5,178.8,40
20120901|2012-05-03 11:30,3,178.6,178.65,177.85,178.45,65
20120901|2012-05-03 12:00,3,178.5,178.75,178.1,178.45,81
20120901|2012-05-03 12:30,3,178.45,178.7,178.35,178.55,34
20120901|2012-05-04 02:30,4,179.1,179.2,178.9,179.2,7
20120901|2012-05-04 03:00,4,179.25,179.4,179.15,179.2,16
20120901|2012-05-04 03:30,4,179.35,179.4,179.35,179.4,2
20120901|2012-05-04 04:00,4,179.4,179.4,178.95,178.95,6
20120901|2012-05-04 04:30,4,179.5,180,179.5,180,12
20120901|2012-05-04 05:00,4,179.55,179.55,179.15,179.5,12
20120901|2012-05-04 05:30,4,179.3,179.6,179.3,179.6,5
20120901|2012-05-04 06:00,4,179.75,179.75,179.45,179.45,2
20120901|2012-05-04 06:30,4,179.25,179.3,178.9,178.9,6
20120901|2012-05-04 07:00,4,178.8,179.65,178.8,179.35,26
20120901|2012-05-04 07:30,4,179.3,179.55,178.2,178.2,47
20120901|2012-05-04 08:00,4,178.25,178.5,177.1,177.7,50
20120901|2012-05-04 08:30,4,177.8,178.05,177.4,178.05,89
20120901|2012-05-04 09:00,4,177.8,178.4,177.55,177.55,45
20120901|2012-05-04 09:30,4,177.6,177.95,177.45,177.85,124
20120901|2012-05-04 10:00,4,177.8,177.8,177.6,177.8,17
20120901|2012-05-04 10:30,4,177.7,178,177.7,177.75,16
20120901|2012-05-04 11:00,4,177.75,177.8,177.5,177.5,23
20120901|2012-05-04 11:30,4,177.5,177.7,177.5,177.65,17
20120901|2012-05-04 12:00,4,177.8,177.9,176.9,177.2,200
20120901|2012-05-04 12:30,4,177.15,177.7,177.15,177.7,37
20120901|2012-05-07 06:30,7,178.3,178.3,176.8,177,40
20120901|2012-05-07 07:00,7,177,177.55,176.95,177.1,18
20120901|2012-05-07 07:30,7,176.8,178.05,176.15,177.35,196
20120901|2012-05-07 08:00,7,177.3,177.9,177.1,177.65,157
20120901|2012-05-07 08:30,7,177.65,178.5,177.3,177.9,41
20120901|2012-05-07 09:00,7,177.9,178.4,177.7,177.7,25
20120901|2012-05-07 09:30,7,178.15,178.4,177.35,177.35,49
20120901|2012-05-07 10:00,7,177.5,177.7,177.15,177.5,37
20120901|2012-05-07 10:30,7,177.3,177.65,177.3,177.45,18
20120901|2012-05-07 11:00,7,177.35,177.5,177.05,177.5,37
20120901|2012-05-07 11:30,7,177.4,177.5,177.4,177.5,11
20120901|2012-05-07 12:00,7,177.4,177.7,177.35,177.55,13
20120901|2012-05-07 12:30,7,177.55,177.6,177.25,177.3,22
20120901|2012-05-08 02:30,8,177.1,177.1,176.85,177,12
20120901|2012-05-08 03:00,8,177.2,177.2,177.1,177.1,4
20120901|2012-05-08 04:00,8,177.15,177.35,177.15,177.3,11
20120901|2012-05-08 04:30,8,177.1,177.35,176.9,177.35,14
20120901|2012-05-08 05:00,8,177.55,177.55,177.55,177.55,1
20120901|2012-05-08 05:30,8,177.9,177.9,177.85,177.85,3
20120901|2012-05-08 06:00,8,177.9,178.15,177.9,178.1,8
20120901|2012-05-08 06:30,8,178.15,178.4,177.95,178.2,36
20120901|2012-05-08 07:00,8,178.3,178.3,177.55,177.7,25
20120901|2012-05-08 07:30,8,177.25,178.2,176.8,178,42
20120901|2012-05-08 08:00,8,177.95,179.8,177.95,179.4,133
20120901|2012-05-08 08:30,8,179.2,179.35,178,178,101
20120901|2012-05-08 09:00,8,177.7,178.1,177.7,178,54
20120901|2012-05-08 09:30,8,177.9,177.9,176.45,177.65,45
20120901|2012-05-08 10:00,8,177.65,177.65,176.95,177.6,26
20120901|2012-05-08 10:30,8,177.8,177.9,177.35,177.45,35
20120901|2012-05-08 11:00,8,177.65,177.65,177.4,177.55,8
20120901|2012-05-08 11:30,8,177.55,177.85,177.35,177.85,19
20120901|2012-05-08 12:00,8,177.35,177.5,177,177.4,92
20120901|2012-05-08 12:30,8,177.6,177.8,177.2,177.8,64
20120901|2012-05-09 02:30,9,178,178.55,178,178.15,31
20120901|2012-05-09 03:00,9,178.7,178.7,178.35,178.35,48
20120901|2012-05-09 03:30,9,178.35,178.7,178.35,178.7,11
20120901|2012-05-09 04:00,9,178.65,178.7,178.35,178.35,27
20120901|2012-05-09 04:30,9,178.25,178.25,178.25,178.25,10
20120901|2012-05-09 05:00,9,178.4,178.4,178.4,178.4,5
20120901|2012-05-09 05:30,9,178.1,178.1,178.1,178.1,1
20120901|2012-05-09 06:00,9,178,178,177.6,177.6,8
20120901|2012-05-09 06:30,9,178,178.6,178,178.55,30
20120901|2012-05-09 07:00,9,178.1,178.1,177.2,177.85,88
20120901|2012-05-09 07:30,9,177.6,178.2,177.35,177.5,63
20120901|2012-05-09 08:00,9,177,177.3,176.3,176.5,54
20120901|2012-05-09 08:30,9,176.45,176.5,174.75,176.5,285
20120901|2012-05-09 09:00,9,176.1,176.15,175.55,175.95,130
20120901|2012-05-09 09:30,9,175.75,176.3,175.7,176.3,18
20120901|2012-05-09 10:00,9,176.1,176.4,175.8,175.95,38
20120901|2012-05-09 10:30,9,176.1,176.3,175.55,176.15,62
20120901|2012-05-09 11:00,9,176,176.1,175,175,95
20120901|2012-05-09 11:30,9,175.5,175.55,174.65,175.55,62
20120901|2012-05-09 12:00,9,176.1,178,175.8,177.05,107
20120901|2012-05-09 12:30,9,177.65,177.8,177.35,177.65,70
20120901|2012-05-10 02:30,10,177.6,178.05,177.45,178.05,48
20120901|2012-05-10 03:00,10,178.05,178.05,177.9,177.9,25
20120901|2012-05-10 03:30,10,177.9,177.9,177.9,177.9,3
20120901|2012-05-10 04:00,10,178.05,178.2,177.8,177.8,9
20120901|2012-05-10 04:30,10,177.85,177.85,177.85,177.85,1
20120901|2012-05-10 05:00,10,177.9,178.5,177.9,178.1,14
20120901|2012-05-10 06:00,10,178.05,178.05,178.05,178.05,1
20120901|2012-05-10 06:30,10,178.35,178.7,178.35,178.35,31
20120901|2012-05-10 07:00,10,178.45,180.35,178.45,180.2,138
20120901|2012-05-10 07:30,10,180.1,180.45,179.3,179.9,149
20120901|2012-05-10 08:00,10,179.8,180.2,179.65,180,56
20120901|2012-05-10 08:30,10,180,180.1,179.6,180.05,44
20120901|2012-05-10 09:00,10,180.2,180.25,179.3,179.4,63
20120901|2012-05-10 09:30,10,179.3,179.5,178.65,178.85,147
20120901|2012-05-10 10:00,10,178.95,179.85,178.95,179.65,35
20120901|2012-05-10 10:30,10,179.8,179.8,179.35,179.65,8
20120901|2012-05-10 11:00,10,179.75,181.9,179.75,181.7,224
20120901|2012-05-10 11:30,10,181.6,181.65,180.7,180.95,82
20120901|2012-05-10 12:00,10,180.9,181.25,180.8,181.05,61
20120901|2012-05-10 12:30,10,180,180.5,180,180.15,26
20120901|2012-05-11 02:30,11,178.85,178.85,178.7,178.7,46
20120901|2012-05-11 03:00,11,178.6,178.85,178.6,178.85,17
20120901|2012-05-11 03:30,11,178.85,179.1,178.75,178.75,34
20120901|2012-05-11 04:00,11,178.75,178.8,178.5,178.75,64
20120901|2012-05-11 04:30,11,178.75,178.85,178.75,178.85,8
20120901|2012-05-11 05:00,11,178.85,178.85,178.7,178.7,28
20120901|2012-05-11 05:30,11,179,179,178.9,178.9,6
20120901|2012-05-11 06:00,11,178.85,178.85,178,178.15,10
20120901|2012-05-11 06:30,11,178.2,180,178.1,180,35
20120901|2012-05-11 07:00,11,179.9,180.5,179.65,179.7,50
20120901|2012-05-11 07:30,11,179.5,180.1,179.45,179.45,42
20120901|2012-05-11 08:00,11,179.6,180.8,179.6,180,67
20120901|2012-05-11 08:30,11,180.25,180.25,179.8,179.9,92
20120901|2012-05-11 09:00,11,180,180.85,180,180.8,99
20120901|2012-05-11 09:30,11,180.75,181.35,179.9,180.3,31
20120901|2012-05-11 10:00,11,180.5,180.6,180.1,180.1,30
20120901|2012-05-11 10:30,11,180,180.2,179.95,180.1,13
20120901|2012-05-11 11:00,11,180.1,180.5,180,180.1,33
20120901|2012-05-11 11:30,11,180.2,180.2,180,180.05,16
20120901|2012-05-11 12:00,11,180.05,180.3,179.2,179.35,48
20120901|2012-05-11 12:30,11,179,179.25,178.65,179,71
20120901|2012-05-14 02:30,14,178.9,179.4,178.8,179.25,120
20120901|2012-05-14 03:00,14,179.25,179.25,178.9,178.9,42
20120901|2012-05-14 04:00,14,179.1,179.2,178.95,178.95,12
20120901|2012-05-14 04:30,14,179.1,179.1,178.9,179,13
20120901|2012-05-14 05:00,14,179.15,179.3,179.15,179.3,4
20120901|2012-05-14 05:30,14,178.9,178.9,178.9,178.9,4
20120901|2012-05-14 06:00,14,179,179,178.9,178.95,4
20120901|2012-05-14 06:30,14,179.05,179.1,178.9,178.9,18
20120901|2012-05-14 07:00,14,178.9,178.95,178,178.65,61
20120901|2012-05-14 07:30,14,178.5,178.75,177.8,177.8,44
20120901|2012-05-14 08:00,14,177.9,177.95,176.3,176.7,98
20120901|2012-05-14 08:30,14,177,178.7,176.95,178.4,44
20120901|2012-05-14 09:00,14,178.55,179.2,178.25,178.25,26
20120901|2012-05-14 09:30,14,178.25,178.65,177.9,177.9,64
20120901|2012-05-14 10:00,14,177.9,178.7,177.9,178.2,56
20120901|2012-05-14 10:30,14,178.1,178.5,177.85,178,123
20120901|2012-05-14 11:00,14,178.1,178.7,178.1,178.25,43
20120901|2012-05-14 11:30,14,178.45,179.8,178.45,179.45,153
20120901|2012-05-14 12:00,14,179.65,180.5,179.45,180.15,102
20120901|2012-05-14 12:30,14,180.05,180.25,179.5,180,92
20120901|2012-05-15 02:30,15,180.05,181,180.05,181,56
20120901|2012-05-15 03:00,15,181,181,180.15,180.2,19
20120901|2012-05-15 03:30,15,180.65,180.75,180.3,180.3,48
20120901|2012-05-15 04:00,15,180.55,181.4,180.55,181.4,29
20120901|2012-05-15 04:30,15,181.45,181.75,181.3,181.5,42
20120901|2012-05-15 05:00,15,181.5,181.75,181.5,181.75,4
20120901|2012-05-15 05:30,15,181.5,181.5,181.4,181.45,16
20120901|2012-05-15 06:00,15,181,181.2,181,181.2,7
20120901|2012-05-15 06:30,15,181.3,182.4,181.3,182.2,73
20120901|2012-05-15 07:00,15,182.7,182.8,182.15,182.5,99
20120901|2012-05-15 07:30,15,182.6,183.8,181.6,181.6,269
20120901|2012-05-15 08:00,15,181.75,182,180.2,181.65,200
20120901|2012-05-15 08:30,15,181.6,182.1,181.3,181.9,72
20120901|2012-05-15 09:00,15,181.65,182.85,181.55,181.75,73
20120901|2012-05-15 09:30,15,182.1,182.1,181.1,181.1,55
20120901|2012-05-15 10:00,15,181.2,181.35,180.2,180.2,59
20120901|2012-05-15 10:30,15,180.4,181.75,180.4,181.25,52
20120901|2012-05-15 11:00,15,181.75,182,181.45,181.8,23
20120901|2012-05-15 11:30,15,181.65,181.75,181.3,181.3,28
20120901|2012-05-15 12:00,15,181.05,181.4,180.45,180.8,77
20120901|2012-05-15 12:30,15,180.85,180.85,179.4,179.4,290
20120901|2012-05-16 02:30,16,178.25,179,178.2,178.4,14
20120901|2012-05-16 03:00,16,178.7,179.45,178.5,179.3,8
20120901|2012-05-16 03:30,16,179.65,179.65,179.55,179.55,5
20120901|2012-05-16 04:00,16,179.75,180.4,179.75,180.4,13
20120901|2012-05-16 04:30,16,180.3,180.3,179.9,180.15,21
20120901|2012-05-16 05:00,16,180.25,181.2,180.25,181.2,13
20120901|2012-05-16 05:30,16,181.05,181.25,180.9,181.2,14
20120901|2012-05-16 06:00,16,181.35,183,181.1,183,129
20120901|2012-05-16 06:30,16,183.45,184.1,182.5,184.05,90
20120901|2012-05-16 07:00,16,184.2,184.4,183.2,183.7,161
20120901|2012-05-16 07:30,16,183.7,183.85,181.55,181.6,176
20120901|2012-05-16 08:00,16,181.75,182.3,181.5,181.85,141
20120901|2012-05-16 08:30,16,181.85,182.3,181,182.1,41
20120901|2012-05-16 09:00,16,182.05,182.4,181.8,182.2,54
20120901|2012-05-16 09:30,16,182.15,182.3,181.15,181.55,94
20120901|2012-05-16 10:00,16,181.25,181.25,179,179.65,100
20120901|2012-05-16 10:30,16,179.8,180.25,179.55,180.1,46
20120901|2012-05-16 11:00,16,180.05,180.05,178.55,179.4,33
20120901|2012-05-16 11:30,16,179.25,179.5,179,179,27
20120901|2012-05-16 12:00,16,179.3,180.35,179,180.35,65
20120901|2012-05-16 12:30,16,179.5,179.55,179.05,179.4,64
20120901|2012-05-17 02:30,17,180,180.2,179.65,180.2,7
20120901|2012-05-17 03:00,17,180.25,180.25,180.1,180.1,2
20120901|2012-05-17 03:30,17,180,180.05,179.8,179.8,13
20120901|2012-05-17 04:00,17,179.7,179.8,179.7,179.8,3
20120901|2012-05-17 04:30,17,179.85,180,179.8,180,4
20120901|2012-05-17 05:00,17,179.55,179.55,179.45,179.45,8
20120901|2012-05-17 05:30,17,179.85,179.85,179.85,179.85,2
20120901|2012-05-17 06:00,17,179.4,179.65,179.35,179.4,9
20120901|2012-05-17 06:30,17,179.2,179.4,179,179,14
20120901|2012-05-17 07:00,17,178.7,179.8,178.7,179.2,23
20120901|2012-05-17 07:30,17,179.4,181.75,179.2,180.9,98
20120901|2012-05-17 08:00,17,181.1,181.45,180.8,181.3,31
20120901|2012-05-17 08:30,17,181.3,181.35,180.8,181.3,74
20120901|2012-05-17 09:00,17,180.65,181.45,180.55,181.05,59
20120901|2012-05-17 09:30,17,180.85,181.7,180.85,181.7,74
20120901|2012-05-17 10:00,17,181.7,182.45,180.85,181.35,64
20120901|2012-05-17 10:30,17,181.6,181.8,181.5,181.6,20
20120901|2012-05-17 11:00,17,181.75,182,181.3,181.8,23
20120901|2012-05-17 11:30,17,181.75,182.3,181.7,182.05,58
20120901|2012-05-17 12:00,17,182,182.95,181.8,181.8,99
20120901|2012-05-17 12:30,17,181.85,181.9,181.1,181.25,77
20120901|2012-05-18 02:30,18,181,181.1,180.8,181.1,16
20120901|2012-05-18 03:00,18,181.85,181.85,181.7,181.7,5
20120901|2012-05-18 03:30,18,181.9,181.9,181.9,181.9,10
20120901|2012-05-18 04:00,18,181.9,182.45,181.9,182.45,70
20120901|2012-05-18 04:30,18,181.85,183.05,181.85,182.3,57
20120901|2012-05-18 05:00,18,182.1,182.1,182.05,182.1,5
20120901|2012-05-18 05:30,18,182.25,182.25,182,182,21
20120901|2012-05-18 06:00,18,182.45,182.6,182.3,182.6,9
20120901|2012-05-18 06:30,18,183,183.4,183,183.4,33
20120901|2012-05-18 07:00,18,183.5,183.5,183.05,183.2,14
20120901|2012-05-18 07:30,18,183.35,184,183.1,183.75,166
20120901|2012-05-18 08:00,18,183.4,183.7,183.4,183.45,39
20120901|2012-05-18 08:30,18,182.95,183.85,182.95,183.35,90
20120901|2012-05-18 09:00,18,183,183.55,183,183.15,83
20120901|2012-05-18 09:30,18,183.15,183.15,182,182.95,181
20120901|2012-05-18 10:00,18,182.85,182.85,180.9,181.15,45
20120901|2012-05-18 10:30,18,180.95,181.4,180.95,181.4,21
20120901|2012-05-18 11:00,18,181.55,181.85,181.35,181.4,36
20120901|2012-05-18 11:30,18,181.45,181.55,180.6,181.15,40
20120901|2012-05-18 12:00,18,181.15,181.4,180.9,181,29
20120901|2012-05-18 12:30,18,181.1,181.1,180.05,180.05,95
20120901|2012-05-21 02:30,21,180.9,182.5,180.9,182.35,65
20120901|2012-05-21 03:00,21,182.35,183.5,182.35,183.1,31
20120901|2012-05-21 03:30,21,183.35,183.35,183.05,183.2,16
20120901|2012-05-21 04:00,21,183.15,183.5,182.55,182.55,70
20120901|2012-05-21 04:30,21,182.5,182.55,182.5,182.55,5
20120901|2012-05-21 05:00,21,182.45,182.5,182.35,182.35,7
20120901|2012-05-21 05:30,21,182.7,183,182.3,182.3,8
20120901|2012-05-21 06:00,21,182.6,182.6,182.35,182.35,10
20120901|2012-05-21 06:30,21,182.5,182.5,182.2,182.25,5
20120901|2012-05-21 07:00,21,181.9,182,181.5,181.9,53
20120901|2012-05-21 07:30,21,182.2,182.5,181.25,181.6,50
20120901|2012-05-21 08:00,21,181.35,181.75,180.5,180.95,93
20120901|2012-05-21 08:30,21,181.1,181.4,180.55,180.95,53
20120901|2012-05-21 09:00,21,180.7,181.5,180.7,181.2,101
20120901|2012-05-21 09:30,21,181.25,181.25,180.65,180.9,182
20120901|2012-05-21 10:00,21,180.85,180.85,179.3,179.5,145
20120901|2012-05-21 10:30,21,179.55,179.55,178.25,178.65,109
20120901|2012-05-21 11:00,21,178.7,178.7,177.35,177.55,182
20120901|2012-05-21 11:30,21,177.7,178.55,177.15,178.55,110
20120901|2012-05-21 12:00,21,178.3,178.3,177.1,177.15,71
20120901|2012-05-21 12:30,21,177.45,177.45,176.5,176.6,140
20120901|2012-05-22 02:30,22,177.9,179.1,177.75,179,91
20120901|2012-05-22 03:00,22,178.85,179,178.55,178.55,13
20120901|2012-05-22 03:30,22,178.25,178.5,178.25,178.25,4
20120901|2012-05-22 04:00,22,178.4,178.4,177.75,178.1,22
20120901|2012-05-22 04:30,22,178.1,178.1,178.1,178.1,1
20120901|2012-05-22 05:00,22,177.65,177.85,177.65,177.85,4
20120901|2012-05-22 05:30,22,178.1,178.1,178.1,178.1,3
20120901|2012-05-22 06:00,22,178.3,179,178.3,179,27
20120901|2012-05-22 06:30,22,178.8,178.9,178.25,178.25,30
20120901|2012-05-22 07:00,22,178.25,178.3,177.85,178.3,25
20120901|2012-05-22 07:30,22,177.75,177.9,176.35,176.35,164
20120901|2012-05-22 08:00,22,176.5,176.5,175.1,175.35,278
20120901|2012-05-22 08:30,22,175.45,175.8,175.2,175.25,93
20120901|2012-05-22 09:00,22,175.35,176.7,175.35,176.3,153
20120901|2012-05-22 09:30,22,176.65,178,176.65,177.8,155
20120901|2012-05-22 10:00,22,177.75,177.75,176.9,177.35,140
20120901|2012-05-22 10:30,22,177.3,177.75,177.2,177.35,54
20120901|2012-05-22 11:00,22,177.3,177.35,176.8,177.2,110
20120901|2012-05-22 11:30,22,177.2,177.2,176.3,176.8,292
20120901|2012-05-22 12:00,22,177,177.5,176.2,176.4,161
20120901|2012-05-22 12:30,22,176.5,176.6,175.4,175.7,264
20120901|2012-05-23 02:30,23,175.9,175.9,173.05,174.7,326
20120901|2012-05-23 03:00,23,174.45,174.45,173.25,173.25,73
20120901|2012-05-23 03:30,23,173.6,174,173.5,174,39
20120901|2012-05-23 04:00,23,173.75,174.25,173.5,173.9,68
20120901|2012-05-23 04:30,23,173.9,174.1,173.2,173.2,66
20120901|2012-05-23 05:00,23,173.25,174,173.2,173.5,42
20120901|2012-05-23 05:30,23,173.5,173.7,173.45,173.45,61
20120901|2012-05-23 06:00,23,173.35,173.5,173.35,173.35,25
20120901|2012-05-23 06:30,23,173.5,173.6,173.35,173.35,28
20120901|2012-05-23 07:00,23,173.3,173.65,172.15,172.6,233
20120901|2012-05-23 07:30,23,172.25,172.3,170,170.85,416
20120901|2012-05-23 08:00,23,171.05,171.45,170.65,170.8,226
20120901|2012-05-23 08:30,23,170.85,171.1,170.75,171,209
20120901|2012-05-23 09:00,23,171.1,171.2,170.5,170.5,152
20120901|2012-05-23 09:30,23,170.65,170.85,170.3,170.35,207
20120901|2012-05-23 10:00,23,170.35,170.4,167.4,168,601
20120901|2012-05-23 10:30,23,167.95,169.05,167.95,168.9,226
20120901|2012-05-23 11:00,23,168.85,169.4,168.75,169.2,176
20120901|2012-05-23 11:30,23,169.2,169.95,169,169.95,51
20120901|2012-05-23 12:00,23,170,170.4,169,169.3,153
20120901|2012-05-23 12:30,23,168.95,168.95,168.45,168.55,80
20120901|2012-05-24 02:30,24,169.45,170.5,169.25,169.5,89
20120901|2012-05-24 03:00,24,169.6,170.35,169.6,170.35,8
20120901|2012-05-24 03:30,24,170.25,170.7,170.25,170.7,13
20120901|2012-05-24 04:00,24,170.7,170.75,170.3,170.3,8
20120901|2012-05-24 04:30,24,170.3,170.45,170.3,170.45,3
20120901|2012-05-24 05:00,24,170.65,171.15,170.35,171.15,23
20120901|2012-05-24 05:30,24,171.05,171.1,170.6,170.6,9
20120901|2012-05-24 06:00,24,170.6,170.6,170.3,170.35,7
20120901|2012-05-24 06:30,24,170,170.25,170,170.15,22
20120901|2012-05-24 07:00,24,170.15,170.4,169.6,170.3,67
20120901|2012-05-24 07:30,24,170.3,170.6,170.05,170.1,49
20120901|2012-05-24 08:00,24,170.25,171.75,170.25,171.25,275
20120901|2012-05-24 08:30,24,171.4,171.4,169.9,170.3,153
20120901|2012-05-24 09:00,24,170.25,170.45,169.9,170.3,40
20120901|2012-05-24 09:30,24,170.55,170.7,170.2,170.3,128
20120901|2012-05-24 10:00,24,170.25,170.8,170.25,170.5,34
20120901|2012-05-24 10:30,24,170.5,170.7,170.35,170.4,39
20120901|2012-05-24 11:00,24,170.4,171,170.3,170.8,53
20120901|2012-05-24 11:30,24,170.65,170.75,170.3,170.3,22
20120901|2012-05-24 12:00,24,170.35,170.45,168.9,168.9,263
20120901|2012-05-24 12:30,24,169,169,167.6,167.95,181
20120901|2012-05-25 02:30,25,169.1,169.75,168.75,169.7,31
20120901|2012-05-25 03:00,25,169.55,169.8,168.8,169.8,30
20120901|2012-05-25 03:30,25,169.6,169.6,169.2,169.2,21
20120901|2012-05-25 04:00,25,169.55,169.85,169.5,169.6,37
20120901|2012-05-25 04:30,25,169.4,169.4,169,169,33
20120901|2012-05-25 05:00,25,170,170.1,169.85,170,19
20120901|2012-05-25 05:30,25,170,170.15,169.95,170.15,17
20120901|2012-05-25 06:00,25,170.2,170.2,169.85,169.85,41
20120901|2012-05-25 06:30,25,169.85,170.6,169.85,170.6,31
20120901|2012-05-25 07:00,25,170.4,170.45,169.6,169.7,27
20120901|2012-05-25 07:30,25,169.5,170.1,169.5,169.8,78
20120901|2012-05-25 08:00,25,169.7,170.2,169.65,169.9,64
20120901|2012-05-25 08:30,25,170.2,170.8,170,170.05,53
20120901|2012-05-25 09:00,25,170.1,170.15,169.15,169.4,106
20120901|2012-05-25 09:30,25,169.4,169.7,169.15,169.35,132
20120901|2012-05-25 10:00,25,169.35,169.75,168.5,169.35,109
20120901|2012-05-25 10:30,25,169.2,169.25,168.55,168.65,73
20120901|2012-05-25 11:00,25,168.55,168.8,168.4,168.5,55
20120901|2012-05-25 11:30,25,168.75,169.05,168.65,168.8,58
20120901|2012-05-25 12:00,25,168.75,170.75,167.95,170.7,137
20120901|2012-05-25 12:30,25,170.35,170.6,169.85,170.05,133
20120901|2012-05-29 02:30,29,170.1,171.6,170.1,171.6,113
20120901|2012-05-29 03:00,29,171.4,171.4,171,171,13
20120901|2012-05-29 03:30,29,171.35,171.45,171.3,171.45,4
20120901|2012-05-29 04:00,29,171.4,171.5,171.4,171.5,2
20120901|2012-05-29 04:30,29,171.4,171.5,170.8,171.1,15
20120901|2012-05-29 05:00,29,171.15,171.4,170.95,171.4,17
20120901|2012-05-29 05:30,29,171.4,171.4,170.75,171.2,10
20120901|2012-05-29 06:00,29,170.85,171.1,170.6,170.6,16
20120901|2012-05-29 06:30,29,170.7,171.65,170.7,171.65,147
20120901|2012-05-29 07:00,29,171.65,171.65,170.75,171,48
20120901|2012-05-29 07:30,29,171.15,171.5,170.85,171.35,44
20120901|2012-05-29 08:00,29,171.1,171.6,171,171.6,96
20120901|2012-05-29 08:30,29,171.7,171.75,170.95,171.4,42
20120901|2012-05-29 09:00,29,171.3,171.45,171.2,171.45,41
20120901|2012-05-29 09:30,29,171.5,171.55,171.3,171.3,38
20120901|2012-05-29 10:00,29,171.3,171.3,169.85,170,151
20120901|2012-05-29 10:30,29,170.65,170.75,169.5,170.05,138
20120901|2012-05-29 11:00,29,169.85,169.9,169.25,169.25,47
20120901|2012-05-29 11:30,29,169.25,169.85,169.2,169.85,21
20120901|2012-05-29 12:00,29,169.75,169.8,167.6,167.8,198
20120901|2012-05-29 12:30,29,168.05,168.1,167.1,167.9,142
20120901|2012-05-30 02:30,30,167.75,168.7,167,168,175
20120901|2012-05-30 03:00,30,168,168,167.95,168,7
20120901|2012-05-30 03:30,30,167.9,167.9,167.9,167.9,11
20120901|2012-05-30 04:00,30,167.8,168.3,167.5,168.1,38
20120901|2012-05-30 04:30,30,168.3,168.4,168.05,168.4,27
20120901|2012-05-30 05:00,30,168.35,168.5,168.2,168.2,30
20120901|2012-05-30 05:30,30,168.1,168.1,167.6,167.75,23
20120901|2012-05-30 06:00,30,167.9,168.15,167.25,167.4,36
20120901|2012-05-30 06:30,30,167.1,167.15,166.45,166.45,79
20120901|2012-05-30 07:00,30,166.55,166.75,165.65,165.65,185
20120901|2012-05-30 07:30,30,165.9,166.15,165.05,165.35,331
20120901|2012-05-30 08:00,30,165.45,165.9,165.1,165.8,106
20120901|2012-05-30 08:30,30,165.85,165.9,165.2,165.2,85
20120901|2012-05-30 09:00,30,165.2,165.55,164.75,164.75,292
20120901|2012-05-30 09:30,30,165,165.4,164.75,165,133
20120901|2012-05-30 10:00,30,165,165.7,164.9,165.4,150
20120901|2012-05-30 10:30,30,165.35,166.6,165.35,166.45,117
20120901|2012-05-30 11:00,30,166.45,166.75,166.15,166.75,74
20120901|2012-05-30 11:30,30,166.75,167.3,166.55,167.3,115
20120901|2012-05-30 12:00,30,167.05,168.15,166.6,166.75,147
20120901|2012-05-30 12:30,30,166.7,166.75,165.9,166.1,155
20120901|2012-05-31 02:30,31,166.9,167.1,166.2,166.85,55
20120901|2012-05-31 03:00,31,166.95,167.35,166.95,167.35,14
20120901|2012-05-31 03:30,31,167.3,167.5,167.3,167.5,6
20120901|2012-05-31 04:00,31,167.35,167.6,166.6,166.7,26
20120901|2012-05-31 04:30,31,166.9,166.9,166.85,166.85,10
20120901|2012-05-31 05:00,31,166.95,166.95,166.5,166.5,26
20120901|2012-05-31 05:30,31,166.95,167,166.5,166.5,16
20120901|2012-05-31 06:00,31,166.45,166.65,166.45,166.65,25
20120901|2012-05-31 06:30,31,166.5,166.5,166.2,166.25,30
20120901|2012-05-31 07:00,31,166.3,167.2,166.3,166.75,89
20120901|2012-05-31 07:30,31,166.8,167.1,166.2,166.4,164
20120901|2012-05-31 08:00,31,166.35,167.2,166.1,167,125
20120901|2012-05-31 08:30,31,167,167,165.8,166.05,156
20120901|2012-05-31 09:00,31,166.1,166.3,165.5,165.5,106
20120901|2012-05-31 09:30,31,165.55,165.55,164.8,165.05,227
20120901|2012-05-31 10:00,31,165,165.1,164.15,164.3,294
20120901|2012-05-31 10:30,31,164.25,164.55,163.4,163.5,319
20120901|2012-05-31 11:00,31,163.4,164.1,163.15,164,211
20120901|2012-05-31 11:30,31,164,164.5,163.8,163.85,62
20120901|2012-05-31 12:00,31,163.95,164,162.5,162.65,340
20120901|2012-05-31 12:30,31,162.9,163.3,162.75,162.95,120
20120901|2012-06-01 02:30,1,162.05,163.5,162.05,163.5,68
20120901|2012-06-01 03:00,1,163.5,163.5,163,163.1,10
20120901|2012-06-01 03:30,1,162.8,162.8,161.95,161.95,61
20120901|2012-06-01 04:00,1,162.05,162.15,161.65,161.7,63
20120901|2012-06-01 04:30,1,161.65,161.85,161.65,161.75,15
20120901|2012-06-01 05:00,1,161.8,161.9,161.05,161.3,103
20120901|2012-06-01 05:30,1,161.25,161.3,161,161.1,53
20120901|2012-06-01 06:00,1,160.9,160.9,160.65,160.75,41
20120901|2012-06-01 06:30,1,160.8,160.8,160.3,160.7,108
20120901|2012-06-01 07:00,1,160.7,160.8,159.75,159.75,371
20120901|2012-06-01 07:30,1,160.05,160.1,158.8,159.7,437
20120901|2012-06-01 08:00,1,159.7,160.6,159.7,160.35,284
20120901|2012-06-01 08:30,1,160.45,161.55,160.1,160.5,241
20120901|2012-06-01 09:00,1,160,160.7,160,160.4,178
20120901|2012-06-01 09:30,1,160.5,161,160.25,160.55,194
20120901|2012-06-01 10:00,1,160.65,161.5,160.6,161.4,189
20120901|2012-06-01 10:30,1,161.3,161.6,160.6,161,132
20120901|2012-06-01 11:00,1,161,161,160.35,160.4,106
20120901|2012-06-01 11:30,1,160.5,160.9,160.3,160.7,90
20120901|2012-06-01 12:00,1,160.5,160.55,159.1,159.7,315
20120901|2012-06-01 12:30,1,159.7,160.15,159.65,159.95,104
20120901|2012-06-04 06:30,4,160,160.5,158.45,158.8,268
20120901|2012-06-04 07:00,4,158.8,158.85,157,157.75,175
20120901|2012-06-04 07:30,4,157.9,159.5,157.85,158.9,114
20120901|2012-06-04 08:00,4,158.85,161.2,158.85,160.4,415
20120901|2012-06-04 08:30,4,160.1,160.5,158.85,160.2,90
20120901|2012-06-04 09:00,4,160.05,160.5,160.05,160.15,71
20120901|2012-06-04 09:30,4,160,160.35,159.05,160.35,83
20120901|2012-06-04 10:00,4,160.15,160.7,160.1,160.55,58
20120901|2012-06-04 10:30,4,160.45,160.8,160.1,160.5,70
20120901|2012-06-04 11:00,4,160.25,160.5,159.55,159.75,126
20120901|2012-06-04 11:30,4,159.65,160.55,159.6,160.35,68
20120901|2012-06-04 12:00,4,160.15,160.95,159.7,160.8,115
20120901|2012-06-04 12:30,4,160.75,160.75,159.9,159.9,147
20120901|2012-06-05 06:30,5,160.1,160.65,160,160.65,77
20120901|2012-06-05 07:00,5,160.5,160.7,160.05,160.15,66
20120901|2012-06-05 07:30,5,160,160.95,160,160.3,83
20120901|2012-06-05 08:00,5,160.1,160.75,160.1,160.55,50
20120901|2012-06-05 08:30,5,160.7,161.4,160.5,160.65,83
20120901|2012-06-05 09:00,5,160.9,161.5,160.8,161.5,84
20120901|2012-06-05 09:30,5,161.25,161.35,160.8,160.8,59
20120901|2012-06-05 10:00,5,160.8,161.1,160.35,160.5,37
20120901|2012-06-05 10:30,5,160.7,160.9,160.4,160.75,69
20120901|2012-06-05 11:00,5,160.95,160.95,160.25,160.45,50
20120901|2012-06-05 11:30,5,160.45,160.65,160.3,160.65,43
20120901|2012-06-05 12:00,5,160.5,160.5,158.25,158.7,263
20120901|2012-06-05 12:30,5,158.75,158.75,158.1,158.35,170
20120901|2012-06-06 02:30,6,158.45,160.1,158.45,159.85,111
20120901|2012-06-06 03:00,6,159.8,159.95,159.55,159.9,31
20120901|2012-06-06 03:30,6,159.8,159.9,159.7,159.7,33
20120901|2012-06-06 04:00,6,159.85,159.85,159.7,159.75,12
20120901|2012-06-06 04:30,6,159.7,159.95,159.7,159.9,45
20120901|2012-06-06 05:00,6,159.9,159.9,159.25,159.5,47
20120901|2012-06-06 05:30,6,160,160,159.55,159.6,9
20120901|2012-06-06 06:00,6,159.25,159.9,159.25,159.9,19
20120901|2012-06-06 06:30,6,159.9,160.25,159.55,160,72
20120901|2012-06-06 07:00,6,159.9,160.4,159.3,159.7,102
20120901|2012-06-06 07:30,6,159.7,160.3,158.5,158.5,103
20120901|2012-06-06 08:00,6,158.9,160,158.5,159.5,103
20120901|2012-06-06 08:30,6,159.7,160.75,159.45,160.5,111
20120901|2012-06-06 09:00,6,160.65,160.9,160,160.1,127
20120901|2012-06-06 09:30,6,160.05,160.1,159.6,159.65,85
20120901|2012-06-06 10:00,6,159.65,159.9,159.55,159.75,71
20120901|2012-06-06 10:30,6,159.8,159.95,159.65,159.9,86
20120901|2012-06-06 11:00,6,159.9,160.15,159.7,159.9,116
20120901|2012-06-06 11:30,6,159.85,160.2,159.65,159.65,51
20120901|2012-06-06 12:00,6,159.75,159.75,157.8,158.05,353
20120901|2012-06-06 12:30,6,158.2,158.3,157.6,157.8,119
20120901|2012-06-07 02:30,7,158.4,158.95,158.35,158.35,97
20120901|2012-06-07 03:00,7,158.45,159.4,158.45,159.2,139
20120901|2012-06-07 03:30,7,159.05,159.2,159,159.05,17
20120901|2012-06-07 04:00,7,158.9,158.9,158.7,158.7,18
20120901|2012-06-07 04:30,7,158.7,159.1,158.7,159.1,2
20120901|2012-06-07 05:00,7,158.95,159,158.85,158.9,7
20120901|2012-06-07 05:30,7,159,159.2,159,159.2,10
20120901|2012-06-07 06:00,7,159.3,160,159.3,159.65,114
20120901|2012-06-07 06:30,7,159.8,159.8,159.35,159.45,10
20120901|2012-06-07 07:00,7,159.4,159.45,158.75,158.8,52
20120901|2012-06-07 07:30,7,158.9,158.95,157.6,158.2,169
20120901|2012-06-07 08:00,7,158.2,159.55,158.2,159.3,136
20120901|2012-06-07 08:30,7,159.3,159.3,158.2,158.45,151
20120901|2012-06-07 09:00,7,158.65,158.65,156.8,156.85,228
20120901|2012-06-07 09:30,7,156.85,157.5,156.1,157.45,270
20120901|2012-06-07 10:00,7,157.35,157.4,156.7,157.1,144
20120901|2012-06-07 10:30,7,157.1,158.35,157.1,157.6,120
20120901|2012-06-07 11:00,7,157.9,157.95,157,157.8,140
20120901|2012-06-07 11:30,7,157.7,157.8,157.4,157.8,35
20120901|2012-06-07 12:00,7,157.85,158.65,157.7,158.45,249
20120901|2012-06-07 12:30,7,158.4,158.5,158,158.5,59
20120901|2012-06-08 02:30,8,158.6,159.4,156.55,156.55,157
20120901|2012-06-08 03:00,8,156.55,157.5,156.4,156.8,44
20120901|2012-06-08 04:00,8,157.2,157.45,157.2,157.45,9
20120901|2012-06-08 04:30,8,157.5,157.75,157.5,157.6,14
20120901|2012-06-08 05:00,8,157.35,157.65,157.35,157.4,9
20120901|2012-06-08 05:30,8,157.1,157.25,157.1,157.25,15
20120901|2012-06-08 06:00,8,157.25,157.35,157,157.35,24
20120901|2012-06-08 06:30,8,157.1,157.1,156.7,156.7,80
20120901|2012-06-08 07:00,8,156.7,157.65,156.7,157.15,57
20120901|2012-06-08 07:30,8,157.05,158.3,156.8,157.15,237
20120901|2012-06-08 08:00,8,157.5,158.05,157.3,157.9,173
20120901|2012-06-08 08:30,8,157.5,158.9,157.5,158.75,137
20120901|2012-06-08 09:00,8,158.6,158.9,158.15,158.2,73
20120901|2012-06-08 09:30,8,158.15,158.15,157.5,157.8,88
20120901|2012-06-08 10:00,8,157.85,158.4,157.85,158,118
20120901|2012-06-08 10:30,8,158.15,158.65,158.05,158.05,143
20120901|2012-06-08 11:00,8,158.25,158.55,158.25,158.55,141
20120901|2012-06-08 11:30,8,158.5,158.6,157.65,157.8,61
20120901|2012-06-08 12:00,8,157.75,158.05,157.2,157.3,340
20120901|2012-06-08 12:30,8,157.3,157.65,156.85,156.95,214
20120901|2012-06-11 02:30,11,157.4,158.75,157.3,158.5,210
20120901|2012-06-11 03:00,11,158.6,158.95,158.35,158.35,123
20120901|2012-06-11 03:30,11,158.35,158.5,158.2,158.3,8
20120901|2012-06-11 04:00,11,158.35,158.35,157.85,157.95,21
20120901|2012-06-11 04:30,11,158.15,158.15,157.85,157.85,12
20120901|2012-06-11 05:00,11,157.9,158.4,157.85,157.9,30
20120901|2012-06-11 05:30,11,158.1,158.1,157.85,157.9,24
20120901|2012-06-11 06:00,11,157.8,158.45,157.7,158.25,13
20120901|2012-06-11 06:30,11,158.45,158.5,157.6,157.6,230
20120901|2012-06-11 07:00,11,157.65,158.35,157.6,158.25,101
20120901|2012-06-11 07:30,11,158.1,158.6,158,158.45,154
20120901|2012-06-11 08:00,11,158.5,159.6,158.35,159,331
20120901|2012-06-11 08:30,11,159.15,159.2,158.55,158.7,237
20120901|2012-06-11 09:00,11,158.55,158.9,156.4,156.85,694
20120901|2012-06-11 09:30,11,156.8,158,156.7,157.4,186
20120901|2012-06-11 10:00,11,157.1,157.55,156.85,157.3,79
20120901|2012-06-11 10:30,11,157.4,158.1,157.25,157.45,123
20120901|2012-06-11 11:00,11,157.4,157.55,156.85,157.35,91
20120901|2012-06-11 11:30,11,157.3,157.3,156.9,156.95,91
20120901|2012-06-11 12:00,11,156.9,157,156.55,156.6,203
20120901|2012-06-11 12:30,11,156.5,156.6,155.2,155.7,579
20120901|2012-06-12 02:30,12,155.6,155.8,154.8,154.95,194
20120901|2012-06-12 03:00,12,154.95,155.3,154.9,155,82
20120901|2012-06-12 03:30,12,155,155.7,155,155.7,24
20120901|2012-06-12 04:00,12,155.7,156.4,155.4,155.95,36
20120901|2012-06-12 04:30,12,156,156,155.85,156,15
20120901|2012-06-12 05:00,12,156.15,156.5,156,156.35,82
20120901|2012-06-12 05:30,12,156.35,156.5,156.35,156.5,31
20120901|2012-06-12 06:00,12,156.45,156.7,156.3,156.7,37
20120901|2012-06-12 06:30,12,156.5,156.65,156.1,156.45,34
20120901|2012-06-12 07:00,12,156.6,156.7,156.2,156.55,107
20120901|2012-06-12 07:30,12,156.5,156.65,155.75,156.35,261
20120901|2012-06-12 08:00,12,156.45,156.6,156.15,156.25,201
20120901|2012-06-12 08:30,12,156.3,156.55,156.1,156.15,115
20120901|2012-06-12 09:00,12,156.3,156.45,155.25,155.5,238
20120901|2012-06-12 09:30,12,155.5,156.25,155.35,155.55,177
20120901|2012-06-12 10:00,12,155.5,156.3,155.05,155.9,284
20120901|2012-06-12 10:30,12,155.8,155.9,155.3,155.6,178
20120901|2012-06-12 11:00,12,155.7,156,155.55,155.9,135
20120901|2012-06-12 11:30,12,155.95,156,155.35,155.4,144
20120901|2012-06-12 12:00,12,155.65,156.6,155.25,155.3,659
20120901|2012-06-12 12:30,12,155.25,155.75,155.15,155.55,202
20120901|2012-06-13 02:30,13,155.65,156.4,155.6,156.35,184
20120901|2012-06-13 03:00,13,156.2,156.2,155.55,155.85,41
20120901|2012-06-13 03:30,13,155.8,155.9,155.5,155.5,31
20120901|2012-06-13 04:00,13,155.5,155.5,154.9,155.2,84
20120901|2012-06-13 04:30,13,155.1,155.2,154.7,154.7,65
20120901|2012-06-13 05:00,13,154.7,155.7,154.6,155.5,45
20120901|2012-06-13 05:30,13,155.5,155.8,155.2,155.8,46
20120901|2012-06-13 06:00,13,155.85,155.9,155.25,155.4,50
20120901|2012-06-13 06:30,13,155.35,155.85,155.35,155.45,84
20120901|2012-06-13 07:00,13,155.5,155.85,155.25,155.3,102
20120901|2012-06-13 07:30,13,155.45,156.15,155.25,155.9,338
20120901|2012-06-13 08:00,13,155.85,155.85,154.55,155.15,782
20120901|2012-06-13 08:30,13,155.15,155.35,154.75,155.05,211
20120901|2012-06-13 09:00,13,155.1,155.65,155,155.15,160
20120901|2012-06-13 09:30,13,155.15,155.75,155.15,155.35,174
20120901|2012-06-13 10:00,13,155.4,155.9,155.4,155.5,210
20120901|2012-06-13 10:30,13,155.55,155.6,155.2,155.5,109
20120901|2012-06-13 11:00,13,155.3,155.7,155.3,155.4,88
20120901|2012-06-13 11:30,13,155.55,155.55,155,155,139
20120901|2012-06-13 12:00,13,155,155.25,153.75,153.8,876
20120901|2012-06-13 12:30,13,153.85,154.25,153.7,153.95,335
20120901|2012-06-14 02:30,14,154,154,153.25,153.45,231
20120901|2012-06-14 03:00,14,153.55,154.05,153.4,153.6,126
20120901|2012-06-14 03:30,14,153.6,154,153.15,153.3,92
20120901|2012-06-14 04:00,14,153.4,153.55,153,153.55,67
20120901|2012-06-14 04:30,14,153.4,153.5,152.75,153,130
20120901|2012-06-14 05:00,14,153,153.35,152.9,153.2,33
20120901|2012-06-14 05:30,14,153.25,153.4,153.15,153.35,27
20120901|2012-06-14 06:00,14,153.4,153.45,152.95,153.1,68
20120901|2012-06-14 06:30,14,153.35,153.35,152.9,152.95,75
20120901|2012-06-14 07:00,14,153,153.55,152.75,152.9,339
20120901|2012-06-14 07:30,14,153.05,153.5,152.35,152.55,635
20120901|2012-06-14 08:00,14,152.65,153.15,152.4,152.8,324
20120901|2012-06-14 08:30,14,152.9,152.9,152.05,152.3,585
20120901|2012-06-14 09:00,14,152.35,153,151.5,151.6,744
20120901|2012-06-14 09:30,14,151.6,151.8,151.15,151.45,582
20120901|2012-06-14 10:00,14,151.45,152.3,151.2,152.3,489
20120901|2012-06-14 10:30,14,152.15,152.4,151.45,151.7,360
20120901|2012-06-14 11:00,14,151.7,152.25,151.65,151.95,299
20120901|2012-06-14 11:30,14,151.95,152.45,151.4,151.4,233
20120901|2012-06-14 12:00,14,151.5,151.7,150.9,151.35,678
20120901|2012-06-14 12:30,14,151.3,151.35,150.7,150.95,509
20120901|2012-06-15 02:30,15,151.05,152.3,151.05,152,284
20120901|2012-06-15 03:00,15,152,152.35,151.9,152.35,42
20120901|2012-06-15 03:30,15,152.4,152.8,152.4,152.75,153
20120901|2012-06-15 04:00,15,152.8,152.95,152.45,152.8,63
20120901|2012-06-15 04:30,15,152.9,153.15,152.8,152.9,91
20120901|2012-06-15 05:00,15,152.75,152.8,152.45,152.65,31
20120901|2012-06-15 05:30,15,152.55,152.6,152.2,152.3,44
20120901|2012-06-15 06:00,15,152.3,152.6,152,152.1,63
20120901|2012-06-15 06:30,15,152.05,152.25,152,152.15,59
20120901|2012-06-15 07:00,15,152.05,152.35,151.25,151.65,395
20120901|2012-06-15 07:30,15,151.7,151.95,151,151.4,328
20120901|2012-06-15 08:00,15,151.35,151.55,151.2,151.35,232
20120901|2012-06-15 08:30,15,151.5,151.7,151.25,151.3,263
20120901|2012-06-15 09:00,15,151.4,152.25,151.4,151.85,398
20120901|2012-06-15 09:30,15,151.8,152,151.15,151.55,450
20120901|2012-06-15 10:00,15,151.5,152.45,151.4,152,406
20120901|2012-06-15 10:30,15,152.1,152.15,151.75,151.9,167
20120901|2012-06-15 11:00,15,151.9,151.9,151.25,151.55,267
20120901|2012-06-15 11:30,15,151.65,152.1,151.4,151.5,237
20120901|2012-06-15 12:00,15,151.5,152.4,151.25,152.4,401
20120901|2012-06-15 12:30,15,152.3,152.4,151.75,152,321
20120901|2012-06-18 02:30,18,152.35,152.75,152.15,152.6,202
20120901|2012-06-18 03:00,18,152.65,152.7,151.7,152.05,205
20120901|2012-06-18 03:30,18,151.85,152.35,151.85,152,102
20120901|2012-06-18 04:00,18,152,152,151.55,151.75,105
20120901|2012-06-18 04:30,18,151.75,151.8,151.25,151.5,155
20120901|2012-06-18 05:00,18,151.5,151.8,151.25,151.45,28
20120901|2012-06-18 05:30,18,151.45,151.45,151.2,151.25,117
20120901|2012-06-18 06:00,18,151.25,151.3,150.8,150.85,255
20120901|2012-06-18 06:30,18,150.95,151,150.2,150.2,221
20120901|2012-06-18 07:00,18,150.2,150.9,150.1,150.75,373
20120901|2012-06-18 07:30,18,150.65,151.05,150.55,150.8,286
20120901|2012-06-18 08:00,18,150.8,151.7,150.6,151.15,700
20120901|2012-06-18 08:30,18,151.15,151.65,150.95,151.1,339
20120901|2012-06-18 09:00,18,151.1,151.7,151,151.65,389
20120901|2012-06-18 09:30,18,151.6,151.6,150.8,150.95,474
20120901|2012-06-18 10:00,18,150.9,151.1,150.4,151.1,473
20120901|2012-06-18 10:30,18,151.05,151.4,150.95,151.3,186
20120901|2012-06-18 11:00,18,151.4,151.55,150.8,151,250
20120901|2012-06-18 11:30,18,151.2,151.45,151.1,151.25,214
20120901|2012-06-18 12:00,18,151.2,151.7,150.95,151.65,584
20120901|2012-06-18 12:30,18,151.55,151.55,150.85,151.25,436
20120901|2012-06-19 02:30,19,151.5,151.55,150.95,151.15,124
20120901|2012-06-19 03:00,19,151,151,150.5,151,114
20120901|2012-06-19 03:30,19,150.95,151.45,150.9,151.35,70
20120901|2012-06-19 04:00,19,151.2,151.6,151,151.35,109
20120901|2012-06-19 04:30,19,151.4,151.7,151.35,151.65,73
20120901|2012-06-19 05:00,19,151.65,151.8,151.55,151.75,79
20120901|2012-06-19 05:30,19,151.7,151.8,151.55,151.7,44
20120901|2012-06-19 06:00,19,151.7,151.85,151.6,151.8,106
20120901|2012-06-19 06:30,19,151.75,152.2,151.75,152.1,360
20120901|2012-06-19 07:00,19,152.15,152.25,151.55,151.65,281
20120901|2012-06-19 07:30,19,151.65,152.5,151.1,152.2,896
20120901|2012-06-19 08:00,19,152.2,152.6,151.85,152.5,705
20120901|2012-06-19 08:30,19,152.45,154,152.1,153.75,1589
20120901|2012-06-19 09:00,19,153.9,154.1,153.2,154.1,1141
20120901|2012-06-19 09:30,19,154.1,156.6,153.5,155.85,2453
20120901|2012-06-19 10:00,19,155.95,157.55,155.7,157.1,1803
20120901|2012-06-19 10:30,19,157.1,157.3,156.45,156.55,986
20120901|2012-06-19 11:00,19,156.55,157.3,156.1,156.95,857
20120901|2012-06-19 11:30,19,156.95,158,156.95,157.7,1198
20120901|2012-06-19 12:00,19,157.75,159,157.75,158.8,2344
20120901|2012-06-19 12:30,19,158.85,158.85,158.1,158.6,799
20120901|2012-06-19 13:00,19,158.45,158.45,158.45,158.45,1
20120901|2012-06-20 02:30,20,158.4,159.3,158,158.1,489
20120901|2012-06-20 03:00,20,158.05,158.05,157.2,157.4,184
20120901|2012-06-20 03:30,20,157.3,157.75,157.3,157.7,47
20120901|2012-06-20 04:00,20,157.7,158.3,157.7,158.05,57
20120901|2012-06-20 04:30,20,158.05,158.15,157.7,157.85,91
20120901|2012-06-20 05:00,20,157.9,158.2,157.9,158.1,84
20120901|2012-06-20 05:30,20,158.1,158.8,158.1,158.65,127
20120901|2012-06-20 06:00,20,158.65,158.7,158.15,158.3,74
20120901|2012-06-20 06:30,20,158.2,159.35,157.7,159.2,238
20120901|2012-06-20 07:00,20,159.1,161.5,159.05,160.9,1623
20120901|2012-06-20 07:30,20,160.95,161.05,158.55,158.95,1350
20120901|2012-06-20 08:00,20,159,159.35,157.4,158.65,990
20120901|2012-06-20 08:30,20,158.6,158.7,156.3,156.75,1668
20120901|2012-06-20 09:00,20,156.65,156.8,153.65,154.2,2505
20120901|2012-06-20 09:30,20,154.25,155.35,154.15,154.45,1075
20120901|2012-06-20 10:00,20,154.45,155.25,153.7,154.7,875
20120901|2012-06-20 10:30,20,154.65,154.65,151.1,152.85,1921
20120901|2012-06-20 11:00,20,152.9,153.7,152.55,153,742
20120901|2012-06-20 11:30,20,153.1,153.5,152.15,152.95,639
20120901|2012-06-20 12:00,20,152.9,153.5,152,152.45,957
20120901|2012-06-20 12:30,20,152.35,152.6,151.95,152.15,651
20120901|2012-06-21 02:30,21,152,152.35,151.5,151.5,208
20120901|2012-06-21 03:00,21,151.5,152.1,151.4,152.1,85
20120901|2012-06-21 03:30,21,152.25,152.65,152.1,152.65,78
20120901|2012-06-21 04:00,21,152.6,152.7,152.4,152.7,102
20120901|2012-06-21 04:30,21,152.7,153.1,152.7,152.9,71
20120901|2012-06-21 05:00,21,152.9,152.9,152,152.4,87
20120901|2012-06-21 05:30,21,152.4,152.6,152.25,152.6,16
20120901|2012-06-21 06:00,21,152.65,153.1,152.4,152.7,91
20120901|2012-06-21 06:30,21,152.75,153.7,152.65,153.45,203
20120901|2012-06-21 07:00,21,153.35,153.8,152.9,153.2,415
20120901|2012-06-21 07:30,21,153.2,154.9,153.2,154.2,943
20120901|2012-06-21 08:00,21,154.25,157.2,154.25,156.1,2688
20120901|2012-06-21 08:30,21,156.15,156.45,155.3,155.55,1008
20120901|2012-06-21 09:00,21,155.6,156.15,155.25,155.5,727
20120901|2012-06-21 09:30,21,155.5,156.9,155.45,156,881
20120901|2012-06-21 10:00,21,156,156.3,154.5,156,975
20120901|2012-06-21 10:30,21,155.95,157,155.7,156.6,739
20120901|2012-06-21 11:00,21,156.55,158.35,156.4,157.8,1010
20120901|2012-06-21 11:30,21,157.8,157.8,157.25,157.5,419
20120901|2012-06-21 12:00,21,157.7,159,157.35,158.8,1370
20120901|2012-06-21 12:30,21,158.8,159.35,158.1,158.3,875
20120901|2012-06-22 02:30,22,158.5,159.25,158.2,158.95,239
20120901|2012-06-22 03:00,22,158.9,158.95,158.2,158.2,96
20120901|2012-06-22 03:30,22,158.2,158.2,157.35,157.85,124
20120901|2012-06-22 04:00,22,157.85,158.75,157.8,157.9,57
20120901|2012-06-22 04:30,22,158.2,158.35,158,158.35,29
20120901|2012-06-22 05:00,22,158.45,158.75,158.45,158.65,19
20120901|2012-06-22 05:30,22,158.7,159.2,158.65,158.9,45
20120901|2012-06-22 06:00,22,159,159.75,158.85,158.85,114
20120901|2012-06-22 06:30,22,158.65,158.8,157,157.5,432
20120901|2012-06-22 07:00,22,157.5,158.2,157.2,158.2,556
20120901|2012-06-22 07:30,22,158.2,158.3,157.25,157.35,367
20120901|2012-06-22 08:00,22,157.3,157.7,157.3,157.4,302
20120901|2012-06-22 08:30,22,157.5,157.5,154.65,154.75,1517
20120901|2012-06-22 09:00,22,154.85,155.05,153.65,153.85,1258
20120901|2012-06-22 09:30,22,153.8,154.45,153.55,153.75,571
20120901|2012-06-22 10:00,22,153.7,154.7,153.1,153.45,624
20120901|2012-06-22 10:30,22,153.5,153.6,153.05,153.1,749
20120901|2012-06-22 11:00,22,153.1,154,153.1,153.75,453
20120901|2012-06-22 11:30,22,153.85,154.5,153.75,154.3,311
20120901|2012-06-22 12:00,22,154.35,156.25,154.3,156,1072
20120901|2012-06-22 12:30,22,156.1,156.2,155.35,155.8,424
20120901|2012-06-25 02:30,25,156,156,155,155.1,122
20120901|2012-06-25 03:00,25,155.05,155.2,154.85,154.95,72
20120901|2012-06-25 03:30,25,154.9,155,154.75,154.75,39
20120901|2012-06-25 04:00,25,154.75,154.8,154.1,154.2,75
20120901|2012-06-25 04:30,25,154.35,154.9,154.15,154.85,54
20120901|2012-06-25 05:00,25,154.65,155.4,154.6,155.15,47
20120901|2012-06-25 05:30,25,155.4,155.45,155.15,155.15,42
20120901|2012-06-25 06:00,25,155.15,155.45,155.15,155.3,17
20120901|2012-06-25 06:30,25,155.2,155.45,154.1,154.15,90
20120901|2012-06-25 07:00,25,154.15,155.45,154.15,155.45,216
20120901|2012-06-25 07:30,25,155.45,156.9,155.35,156.6,561
20120901|2012-06-25 08:00,25,156.55,157.4,156,156.95,645
20120901|2012-06-25 08:30,25,156.95,157,155.75,156.1,409
20120901|2012-06-25 09:00,25,156.2,156.9,156.15,156.7,371
20120901|2012-06-25 09:30,25,156.8,157.75,156.65,157.35,619
20120901|2012-06-25 10:00,25,157.35,157.6,156.55,157.2,396
20120901|2012-06-25 10:30,25,157.3,157.9,156.75,157.45,602
20120901|2012-06-25 11:00,25,157.4,157.75,157.1,157.35,312
20120901|2012-06-25 11:30,25,157.35,157.65,157,157,270
20120901|2012-06-25 12:00,25,157,158.95,156.85,158.65,1421
20120901|2012-06-25 12:30,25,158.6,159.25,158.2,158.5,778
20120901|2012-06-25 13:00,25,158.5,158.5,158.5,158.5,1
20120901|2012-06-26 02:30,26,158.75,159.5,158.75,159.25,198
20120901|2012-06-26 03:00,26,159.4,159.65,158.95,159.05,61
20120901|2012-06-26 03:30,26,159,159.15,158.85,159.15,34
20120901|2012-06-26 04:00,26,159.15,159.25,158.85,158.95,36
20120901|2012-06-26 04:30,26,159.1,159.3,158.95,159.3,66
20120901|2012-06-26 05:00,26,159.3,159.45,159.15,159.3,61
20120901|2012-06-26 05:30,26,159.15,159.6,159.15,159.3,104
20120901|2012-06-26 06:00,26,159.3,159.9,159.3,159.85,151
20120901|2012-06-26 06:30,26,159.8,160.8,159.6,160.25,454
20120901|2012-06-26 07:00,26,160.25,160.7,159.95,160.65,228
20120901|2012-06-26 07:30,26,160.6,160.75,159.95,160.1,388
20120901|2012-06-26 08:00,26,160.1,160.9,159.8,160.85,495
20120901|2012-06-26 08:30,26,160.8,160.85,157,159.25,1405
20120901|2012-06-26 09:00,26,159.15,163.5,159,163.2,2024
20120901|2012-06-26 09:30,26,163.15,165.7,162.65,164.45,3059
20120901|2012-06-26 10:00,26,164.5,164.8,163.95,164.4,674
20120901|2012-06-26 10:30,26,164.4,165.3,164.2,164.8,753
20120901|2012-06-26 11:00,26,164.75,165.25,164.7,164.85,527
20120901|2012-06-26 11:30,26,164.95,166,164.8,166,1093
20120901|2012-06-26 12:00,26,166,166.35,164.4,165.5,1888
20120901|2012-06-26 12:30,26,165.5,166.35,164.8,165.95,990
20120901|2012-06-26 13:00,26,166,166,166,166,1
20120901|2012-06-27 02:30,27,165.75,166.1,165.1,165.1,403
20120901|2012-06-27 03:00,27,165.15,165.15,164,164.35,233
20120901|2012-06-27 03:30,27,164.35,164.55,163.9,164.15,132
20120901|2012-06-27 04:00,27,164.2,164.3,163.85,164.1,58
20120901|2012-06-27 04:30,27,164.15,164.4,162.75,163.4,156
20120901|2012-06-27 05:00,27,163.6,164.1,163.6,163.8,49
20120901|2012-06-27 05:30,27,164.1,164.2,164,164.2,29
20120901|2012-06-27 06:00,27,164.2,164.45,164.1,164.4,57
20120901|2012-06-27 06:30,27,164.3,164.95,163.75,164.95,73
20120901|2012-06-27 07:00,27,164.95,165.6,164.7,165.4,549
20120901|2012-06-27 07:30,27,165.45,168.55,165.35,167.65,1814
20120901|2012-06-27 08:00,27,167.65,168.55,166.25,167.5,894
20120901|2012-06-27 08:30,27,167.5,167.8,166.55,166.75,608
20120901|2012-06-27 09:00,27,166.85,167.2,165.35,166.25,698
20120901|2012-06-27 09:30,27,166.3,166.65,165.05,165.3,590
20120901|2012-06-27 10:00,27,165.25,166.2,164.35,165.05,852
20120901|2012-06-27 10:30,27,165.05,165.25,164.15,164.4,566
20120901|2012-06-27 11:00,27,164.4,164.45,163.15,164.1,566
20120901|2012-06-27 11:30,27,164.25,164.35,163.75,163.95,202
20120901|2012-06-27 12:00,27,163.95,165.4,163.8,164.65,713
20120901|2012-06-27 12:30,27,164.6,164.65,163.6,164,586
20120901|2012-06-28 02:30,28,164.8,165.15,164.55,164.85,326
20120901|2012-06-28 03:00,28,164.8,164.8,163.6,163.6,170
20120901|2012-06-28 03:30,28,163.55,163.65,162.95,163.4,247
20120901|2012-06-28 04:00,28,163.45,163.55,163,163.3,57
20120901|2012-06-28 04:30,28,163.2,163.45,163,163.3,47
20120901|2012-06-28 05:00,28,163.15,163.4,163.15,163.4,17
20120901|2012-06-28 05:30,28,163.45,163.45,163.1,163.25,42
20120901|2012-06-28 06:00,28,163.35,163.7,163.25,163.35,81
20120901|2012-06-28 06:30,28,163.4,163.85,162.05,162.15,558
20120901|2012-06-28 07:00,28,162.05,162.5,161.1,161.6,980
20120901|2012-06-28 07:30,28,161.6,162.7,161.6,162.4,372
20120901|2012-06-28 08:00,28,162.45,162.45,160.85,161.6,630
20120901|2012-06-28 08:30,28,161.6,162.75,161,162.65,775
20120901|2012-06-28 09:00,28,162.65,163.75,162.2,163,671
20120901|2012-06-28 09:30,28,163,164.15,162.1,162.1,796
20120901|2012-06-28 10:00,28,162.1,162.9,162.05,162.75,262
20120901|2012-06-28 10:30,28,162.8,162.95,162.2,162.45,240
20120901|2012-06-28 11:00,28,162.6,162.8,162.1,162.1,266
20120901|2012-06-28 11:30,28,162.15,162.45,161.85,162.35,345
20120901|2012-06-28 12:00,28,162.35,163.35,162.15,162.95,465
20120901|2012-06-28 12:30,28,162.9,163.2,162.6,162.8,365
20120901|2012-06-29 02:30,29,163.75,165.45,163.75,164.95,500
20120901|2012-06-29 03:00,29,164.95,165.45,164.8,165.4,102
20120901|2012-06-29 03:30,29,165.4,165.7,164.3,164.9,280
20120901|2012-06-29 04:00,29,164.95,166,164.75,165.9,106
20120901|2012-06-29 04:30,29,165.85,165.85,164.45,165.1,124
20120901|2012-06-29 05:00,29,165.05,165.6,165,165.5,34
20120901|2012-06-29 05:30,29,165.6,165.7,165.5,165.5,25
20120901|2012-06-29 06:00,29,165.65,166.5,165.45,166.2,118
20120901|2012-06-29 06:30,29,166.2,166.65,165.5,166.3,184
20120901|2012-06-29 07:00,29,166.45,166.75,164.85,165.5,732
20120901|2012-06-29 07:30,29,165.55,167.25,165.4,166.5,726
20120901|2012-06-29 08:00,29,166.55,166.9,165.9,166.35,347
20120901|2012-06-29 08:30,29,166.25,167.8,165.55,167.8,849
20120901|2012-06-29 09:00,29,167.8,169.55,167.7,168.75,1960
20120901|2012-06-29 09:30,29,168.7,169.3,168.55,169.2,498
20120901|2012-06-29 10:00,29,169.1,169.3,168.75,168.85,571
20120901|2012-06-29 10:30,29,168.95,169.5,168.75,169.2,397
20120901|2012-06-29 11:00,29,169.1,169.4,168.4,168.9,389
20120901|2012-06-29 11:30,29,168.8,169.85,168.8,169.75,413
20120901|2012-06-29 12:00,29,169.8,171.2,169.75,170.95,2545
20120901|2012-06-29 12:30,29,170.95,171.75,170.75,170.9,1165
20120901|2012-07-02 02:30,2,170.75,171.75,170.75,171.35,348
20120901|2012-07-02 03:00,2,171.35,171.65,171.2,171.4,164
20120901|2012-07-02 03:30,2,171.35,171.8,171.35,171.75,133
20120901|2012-07-02 04:00,2,171.75,173.6,171.7,173.05,450
20120901|2012-07-02 04:30,2,173.05,173.2,172.6,172.85,144
20120901|2012-07-02 05:00,2,172.85,173.15,172.85,173,39
20120901|2012-07-02 05:30,2,172.95,173.4,172.9,173.2,85
20120901|2012-07-02 06:00,2,173.25,174.15,173.1,174.1,467
20120901|2012-07-02 06:30,2,174.05,174.2,172.75,173.25,213
20120901|2012-07-02 07:00,2,173.35,173.75,170.8,171.6,993
20120901|2012-07-02 07:30,2,171.55,171.7,169.7,171.4,1536
20120901|2012-07-02 08:00,2,171.25,173.5,171.25,173.45,921
20120901|2012-07-02 08:30,2,173.25,174,173,173.2,514
20120901|2012-07-02 09:00,2,173.1,173.85,172.5,172.9,608
20120901|2012-07-02 09:30,2,172.9,173.1,172.55,172.85,320
20120901|2012-07-02 10:00,2,172.75,173.2,172.35,172.35,518
20120901|2012-07-02 10:30,2,172.3,172.85,172.3,172.55,338
20120901|2012-07-02 11:00,2,172.75,173.25,172.5,173.1,188
20120901|2012-07-02 11:30,2,173.05,173.7,173.05,173.65,274
20120901|2012-07-02 12:00,2,173.7,174.8,173.6,174.6,1133
20120901|2012-07-02 12:30,2,174.65,174.9,174.1,174.65,540
20120901|2012-07-03 02:30,3,174.65,175.8,174.65,175.7,463
20120901|2012-07-03 03:00,3,175.75,175.8,175.25,175.3,113
20120901|2012-07-03 03:30,3,175.4,175.8,175.35,175.6,89
20120901|2012-07-03 04:00,3,175.65,176.1,175.65,176,242
20120901|2012-07-03 04:30,3,175.95,176,175.65,175.7,98
20120901|2012-07-03 05:00,3,175.75,175.95,175.7,175.95,36
20120901|2012-07-03 05:30,3,175.8,176.4,175.8,176.4,111
20120901|2012-07-03 06:00,3,176.05,177.8,176,177.75,676
20120901|2012-07-03 06:30,3,177.75,178.3,177.65,178.3,706
20120901|2012-07-03 07:00,3,178.1,178.6,177.6,177.95,942
20120901|2012-07-03 07:30,3,177.95,179.35,177.9,178.55,1067
20120901|2012-07-03 08:00,3,178.55,181,178.5,179.75,1973
20120901|2012-07-03 08:30,3,179.75,180.5,179.2,179.65,1000
20120901|2012-07-03 09:00,3,179.65,180.35,178.65,178.9,946
20120901|2012-07-03 09:30,3,179.1,179.3,178.25,178.55,844
20120901|2012-07-03 10:00,3,178.5,179.65,178.25,179.4,610
20120901|2012-07-03 10:30,3,179.4,181.4,179.35,180.45,930
20120901|2012-07-03 11:00,3,180.45,180.8,180.05,180.35,407
20120901|2012-07-03 11:30,3,180.3,180.35,179.6,179.7,509
20120901|2012-07-03 12:00,3,179.75,180.7,179.6,180.55,1028
20120901|2012-07-03 12:30,3,180.65,180.85,179.95,179.95,622
20120901|2012-07-05 02:30,5,179.05,180.7,179,180.35,1045
20120901|2012-07-05 03:00,5,180.4,180.6,180.3,180.4,108
20120901|2012-07-05 03:30,5,180.45,180.5,180.1,180.3,125
20120901|2012-07-05 04:00,5,180.25,180.6,180,180.45,94
20120901|2012-07-05 04:30,5,180.5,181.2,180.4,180.95,145
20120901|2012-07-05 05:00,5,180.9,181.25,180.5,180.5,143
20120901|2012-07-05 05:30,5,180.55,180.95,180.55,180.7,43
20120901|2012-07-05 06:00,5,180.85,181.4,180.85,181.3,214
20120901|2012-07-05 06:30,5,181.3,182,181.05,182,479
20120901|2012-07-05 07:00,5,182,182.25,180.25,181.2,883
20120901|2012-07-05 07:30,5,181.3,182.1,181.1,181.95,1116
20120901|2012-07-05 08:00,5,181.75,183.45,181.6,183.3,1774
20120901|2012-07-05 08:30,5,183.35,186.4,183.1,185.05,2429
20120901|2012-07-05 09:00,5,185,185.45,184.5,185.2,1093
20120901|2012-07-05 09:30,5,185.1,185.75,184.75,185.35,968
20120901|2012-07-05 10:00,5,185.4,186.3,185.4,185.9,671
20120901|2012-07-05 10:30,5,185.95,187.1,185.45,185.45,872
20120901|2012-07-05 11:00,5,185.45,185.7,184.65,184.7,551
20120901|2012-07-05 11:30,5,184.75,184.85,181.05,181.95,1051
20120901|2012-07-05 12:00,5,181.85,181.95,175.85,180,2643
20120901|2012-07-05 12:30,5,180,180.35,179.15,179.7,612
20120901|2012-07-06 02:30,6,178.9,179.8,178.35,179.7,288
20120901|2012-07-06 03:00,6,179.8,180,179.7,180,48
20120901|2012-07-06 03:30,6,179.9,180.1,179.8,179.8,59
20120901|2012-07-06 04:00,6,179.8,179.95,179.65,179.95,39
20120901|2012-07-06 04:30,6,179.85,180,178.75,178.95,64
20120901|2012-07-06 05:00,6,179,179,178.25,178.4,90
20120901|2012-07-06 05:30,6,178.45,178.45,177.5,178.1,119
20120901|2012-07-06 06:00,6,178.05,178.1,177.1,177.15,149
20120901|2012-07-06 06:30,6,177.15,178.1,177,177.6,298
20120901|2012-07-06 07:00,6,177.55,177.85,177.1,177.55,305
20120901|2012-07-06 07:30,6,177.35,179.5,177.3,179.05,1176
20120901|2012-07-06 08:00,6,179.05,180.1,178.65,179.8,782
20120901|2012-07-06 08:30,6,179.8,181.25,178.5,179.15,1376
20120901|2012-07-06 09:00,6,179.3,180.3,178.65,179.55,594
20120901|2012-07-06 09:30,6,179.5,179.65,177.25,178.3,563
20120901|2012-07-06 10:00,6,178.45,178.5,177.2,177.2,503
20120901|2012-07-06 10:30,6,177.25,177.75,176.8,177.05,520
20120901|2012-07-06 11:00,6,177,177.55,176.5,177.15,401
20120901|2012-07-06 11:30,6,177.15,177.35,176.6,176.85,226
20120901|2012-07-06 12:00,6,176.7,177.25,176.15,176.25,680
20120901|2012-07-06 12:30,6,176.25,176.85,175.8,176,624
20120901|2012-07-09 02:30,9,176,176,175.1,175.8,197
20120901|2012-07-09 03:00,9,175.75,175.9,175.25,175.75,121
20120901|2012-07-09 03:30,9,175.7,176.25,175.7,176.1,33
20120901|2012-07-09 04:00,9,176.15,176.25,175.8,175.8,45
20120901|2012-07-09 04:30,9,175.95,176.25,175.9,176.25,15
20120901|2012-07-09 05:00,9,176.25,176.4,176.25,176.4,28
20120901|2012-07-09 05:30,9,176.3,176.65,176.3,176.6,81
20120901|2012-07-09 06:00,9,176.55,176.55,175.4,175.6,80
20120901|2012-07-09 06:30,9,175.75,175.85,175.3,175.3,38
20120901|2012-07-09 07:00,9,175.4,177.3,175.3,176.8,456
20120901|2012-07-09 07:30,9,176.8,178.5,176.8,178.3,853
20120901|2012-07-09 08:00,9,178.3,179.8,178.2,179.05,1145
20120901|2012-07-09 08:30,9,179.05,180.5,178.4,179.9,921
20120901|2012-07-09 09:00,9,179.9,180.1,178.7,178.85,547
20120901|2012-07-09 09:30,9,178.85,179.6,177.9,178.45,453
20120901|2012-07-09 10:00,9,178.4,178.6,177.45,178,416
20120901|2012-07-09 10:30,9,178.1,179.75,177.55,179.75,339
20120901|2012-07-09 11:00,9,179.75,179.9,178.8,179.4,177
20120901|2012-07-09 11:30,9,179.2,179.5,179,179.5,168
20120901|2012-07-09 12:00,9,179.6,182.8,179.55,182.25,2132
20120901|2012-07-09 12:30,9,182.25,182.25,181.35,181.6,524
20120901|2012-07-10 02:30,10,181.7,181.7,180.9,181.1,97
20120901|2012-07-10 03:00,10,180.95,180.95,180.2,180.5,148
20120901|2012-07-10 03:30,10,180.35,181.5,180.35,181.5,92
20120901|2012-07-10 04:00,10,181.35,181.9,181.3,181.75,37
20120901|2012-07-10 04:30,10,181.6,181.6,181.15,181.35,30
20120901|2012-07-10 05:00,10,181.3,181.75,181.3,181.75,19
20120901|2012-07-10 05:30,10,181.7,181.8,181.5,181.7,27
20120901|2012-07-10 06:00,10,181.6,181.75,180.65,181,92
20120901|2012-07-10 06:30,10,181,181.3,180.55,180.6,126
20120901|2012-07-10 07:00,10,180.55,183.2,180.3,182.9,783
20120901|2012-07-10 07:30,10,182.85,184.5,182.55,184.25,1192
20120901|2012-07-10 08:00,10,184.35,186.6,184.1,185.8,2086
20120901|2012-07-10 08:30,10,185.8,185.95,185.05,185.15,987
20120901|2012-07-10 09:00,10,185.2,185.6,184.3,184.75,942
20120901|2012-07-10 09:30,10,184.65,184.65,181.6,182.95,1199
20120901|2012-07-10 10:00,10,182.95,183.45,181.65,183.3,808
20120901|2012-07-10 10:30,10,183.25,184.65,183.2,184.1,782
20120901|2012-07-10 11:00,10,183.85,185.15,183.55,184.35,641
20120901|2012-07-10 11:30,10,184.2,185.15,183.55,184.85,576
20120901|2012-07-10 12:00,10,184.85,185.7,183.95,184.35,996
20120901|2012-07-10 12:30,10,184.3,185,182.8,183.15,986
20120901|2012-07-11 02:30,11,183.65,183.75,183,183.25,146
20120901|2012-07-11 03:00,11,183.2,183.7,183.15,183.5,57
20120901|2012-07-11 03:30,11,183.5,183.75,183.35,183.75,28
20120901|2012-07-11 04:00,11,183.75,183.95,183.55,183.85,47
20120901|2012-07-11 04:30,11,183.7,184.3,183.7,184.25,61
20120901|2012-07-11 05:00,11,184.2,184.85,184.2,184.7,58
20120901|2012-07-11 05:30,11,184.6,184.9,184.45,184.8,32
20120901|2012-07-11 06:00,11,184.6,184.75,184.3,184.6,44
20120901|2012-07-11 06:30,11,184.65,184.75,184.2,184.25,44
20120901|2012-07-11 07:00,11,184.4,187.85,184.4,187.85,1435
20120901|2012-07-11 07:30,11,187.85,189.7,187.35,188.7,2314
20120901|2012-07-11 08:00,11,188.75,189.5,188.15,189.1,799
20120901|2012-07-11 08:30,11,188.95,189.7,188.4,189.55,908
20120901|2012-07-11 09:00,11,189.65,192.2,186.4,188,2993
20120901|2012-07-11 09:30,11,188,189.05,186.8,187.2,627
20120901|2012-07-11 10:00,11,187.2,189.25,186.85,187.95,867
20120901|2012-07-11 10:30,11,188,188.5,187.25,187.6,423
20120901|2012-07-11 11:00,11,187.7,188.25,184,184.85,1152
20120901|2012-07-11 11:30,11,184.9,186.15,184.6,185.65,500
20120901|2012-07-11 12:00,11,185.45,185.65,182.65,184.8,1582
20120901|2012-07-11 12:30,11,184.9,185.2,183.85,184.25,649
20120901|2012-07-12 02:30,12,184.7,184.75,183,183.85,219
20120901|2012-07-12 03:00,12,183.5,183.95,182.15,182.6,257
20120901|2012-07-12 03:30,12,182.35,183.1,182.3,182.85,45
20120901|2012-07-12 04:00,12,182.9,183.3,182.6,183,40
20120901|2012-07-12 04:30,12,183.05,183.35,182.75,182.85,57
20120901|2012-07-12 05:00,12,182.8,182.9,181.7,181.85,116
20120901|2012-07-12 05:30,12,182,182.1,180.3,180.4,437
20120901|2012-07-12 06:00,12,180.5,181.7,180.5,181.5,95
20120901|2012-07-12 06:30,12,181.5,182.45,180.65,180.65,222
20120901|2012-07-12 07:00,12,180.65,181.15,180.3,181.15,375
20120901|2012-07-12 07:30,12,181.05,183.5,181,183.4,851
20120901|2012-07-12 08:00,12,183.3,183.75,182.75,183.1,749
20120901|2012-07-12 08:30,12,183.15,183.5,182.6,183.3,492
20120901|2012-07-12 09:00,12,183.2,183.2,181.6,182.15,549
20120901|2012-07-12 09:30,12,182.05,182.15,178.15,178.65,1477
20120901|2012-07-12 10:00,12,178.65,181.65,178.45,180.5,894
20120901|2012-07-12 10:30,12,180.55,182.3,180.3,181.3,595
20120901|2012-07-12 11:00,12,181.35,182.55,181.15,181.5,361
20120901|2012-07-12 11:30,12,181.6,184.25,181.6,183,472
20120901|2012-07-12 12:00,12,182.85,183,181.45,181.8,632
20120901|2012-07-12 12:30,12,181.8,182.6,181.65,182.4,255
20120901|2012-07-13 02:30,13,182.2,184.5,182.2,184.4,342
20120901|2012-07-13 03:00,13,184.35,184.35,183.6,183.95,36
20120901|2012-07-13 03:30,13,183.95,184.55,183.95,184.4,90
20120901|2012-07-13 04:00,13,184.5,185.7,184.3,185.5,544
20120901|2012-07-13 04:30,13,185.55,185.8,184.8,185.15,113
20120901|2012-07-13 05:00,13,185.1,185.4,184.35,184.5,64
20120901|2012-07-13 05:30,13,184.5,185.35,184.4,185.35,60
20120901|2012-07-13 06:00,13,185.5,185.55,184.9,185.1,69
20120901|2012-07-13 06:30,13,185.2,185.35,184.5,184.95,75
20120901|2012-07-13 07:00,13,185,185.3,183.8,184.4,580
20120901|2012-07-13 07:30,13,184.45,185.15,183.75,184.1,620
20120901|2012-07-13 08:00,13,184,184.5,182.8,183.45,561
20120901|2012-07-13 08:30,13,183.4,184.8,183.3,184.55,490
20120901|2012-07-13 09:00,13,184.75,185.8,184.2,185,556
20120901|2012-07-13 09:30,13,185.1,185.8,184.55,184.65,561
20120901|2012-07-13 10:00,13,184.7,184.8,183.35,183.4,608
20120901|2012-07-13 10:30,13,183.4,183.9,182.6,183.2,451
20120901|2012-07-13 11:00,13,183.2,184.25,182.7,184.05,282
20120901|2012-07-13 11:30,13,184.05,184.95,183.7,184.8,380
20120901|2012-07-13 12:00,13,184.75,186.45,184.75,186.1,1322
20120901|2012-07-13 12:30,13,186.1,187.75,185.8,187.6,1795
20120901|2012-07-16 02:30,16,185.65,188.2,185.35,186.5,527
20120901|2012-07-16 03:00,16,186.25,187.3,186.25,187.25,40
20120901|2012-07-16 03:30,16,187.3,187.5,186.75,187.05,35
20120901|2012-07-16 04:00,16,187.2,187.2,186.4,187,24
20120901|2012-07-16 04:30,16,186.95,187.25,186.6,187.25,27
20120901|2012-07-16 05:00,16,187.4,187.5,186.45,187.05,30
20120901|2012-07-16 05:30,16,186.7,187.25,186.7,186.8,23
20120901|2012-07-16 06:00,16,186.7,187.3,186.7,187.2,14
20120901|2012-07-16 06:30,16,187.1,187.5,186.6,187.5,76
20120901|2012-07-16 07:00,16,187.3,187.9,186,186,568
20120901|2012-07-16 07:30,16,186.1,186.1,184.6,185.6,682
20120901|2012-07-16 08:00,16,185.5,186.75,185.15,185.4,600
20120901|2012-07-16 08:30,16,185.5,186.5,183.45,185.4,928
20120901|2012-07-16 09:00,16,185.3,185.8,184.1,185.65,359
20120901|2012-07-16 09:30,16,185.65,185.75,184.1,184.25,289
20120901|2012-07-16 10:00,16,184.15,185,183.05,183.75,646
20120901|2012-07-16 10:30,16,183.95,184.7,183.4,184,193
20120901|2012-07-16 11:00,16,184.05,184.6,183.7,184.5,225
20120901|2012-07-16 11:30,16,184.6,185.45,184.4,185.15,235
20120901|2012-07-16 12:00,16,185.2,185.25,183.75,183.9,548
20120901|2012-07-16 12:30,16,183.9,184.65,183.75,183.85,328
20120901|2012-07-17 02:30,17,183.9,184.35,183.15,183.65,104
20120901|2012-07-17 03:00,17,183.8,184.1,183.8,184,44
20120901|2012-07-17 03:30,17,183.95,184.35,183.75,184.15,31
20120901|2012-07-17 04:00,17,184.2,184.25,183.2,183.5,52
20120901|2012-07-17 04:30,17,183.5,183.5,183.05,183.05,46
20120901|2012-07-17 05:00,17,183.05,183.05,182.35,182.75,175
20120901|2012-07-17 05:30,17,182.8,182.8,182.5,182.75,13
20120901|2012-07-17 06:00,17,182.75,183.75,182.35,183.35,132
20120901|2012-07-17 06:30,17,183.3,183.5,183,183,79
20120901|2012-07-17 07:00,17,183,183.35,181.6,181.95,549
20120901|2012-07-17 07:30,17,182.1,183.65,181.9,183.25,841
20120901|2012-07-17 08:00,17,183.15,183.35,182.7,183.35,212
20120901|2012-07-17 08:30,17,183.3,184,182.1,182.95,635
20120901|2012-07-17 09:00,17,182.85,182.95,181.6,182.15,906
20120901|2012-07-17 09:30,17,182.3,182.4,179,179.55,1292
20120901|2012-07-17 10:00,17,179.7,180.85,179.55,180.65,586
20120901|2012-07-17 10:30,17,180.7,181.35,180.6,181,383
20120901|2012-07-17 11:00,17,181,181.35,180.8,181.15,353
20120901|2012-07-17 11:30,17,181.25,181.8,181.15,181.3,351
20120901|2012-07-17 12:00,17,181.55,182.35,181.2,181.9,639
20120901|2012-07-17 12:30,17,181.85,182.15,181.7,182.15,298
20120901|2012-07-18 02:30,18,182.3,182.8,181.85,182.2,110
20120901|2012-07-18 03:00,18,182.2,182.2,181.25,181.35,42
20120901|2012-07-18 03:30,18,181.45,182.15,181.45,182,24
20120901|2012-07-18 04:00,18,181.65,181.65,179.7,180.05,136
20120901|2012-07-18 04:30,18,180.1,180.45,179.3,179.65,181
20120901|2012-07-18 05:00,18,179.75,180.15,179.35,179.8,70
20120901|2012-07-18 05:30,18,179.8,179.8,179.35,179.5,27
20120901|2012-07-18 06:00,18,179.65,180.2,179.4,179.95,93
20120901|2012-07-18 06:30,18,179.9,179.9,178.85,178.85,118
20120901|2012-07-18 07:00,18,179.15,179.6,178.35,179.1,491
20120901|2012-07-18 07:30,18,179.1,179.9,178.55,178.75,590
20120901|2012-07-18 08:00,18,178.6,179.3,177.4,178.2,1104
20120901|2012-07-18 08:30,18,178.2,179.8,178.1,179.1,755
20120901|2012-07-18 09:00,18,179.1,181.1,179.1,179.95,948
20120901|2012-07-18 09:30,18,180,181,179.35,181,796
20120901|2012-07-18 10:00,18,180.95,181.6,180.2,180.95,614
20120901|2012-07-18 10:30,18,181.15,181.5,180.75,181.1,350
20120901|2012-07-18 11:00,18,181.1,182.5,181,181.6,541
20120901|2012-07-18 11:30,18,181.6,182.45,181,181.9,344
20120901|2012-07-18 12:00,18,181.95,183.45,181.65,182.1,1029
20120901|2012-07-18 12:30,18,182,182.4,181.4,182,331
20120901|2012-07-19 02:30,19,182.45,182.95,182.05,182.95,143
20120901|2012-07-19 03:00,19,182.8,183.2,182.65,182.95,82
20120901|2012-07-19 03:30,19,182.9,183.1,182.25,183.05,33
20120901|2012-07-19 04:00,19,183.1,183.3,182.9,183.05,23
20120901|2012-07-19 04:30,19,183.05,183.9,183.05,183.6,140
20120901|2012-07-19 05:00,19,183.45,183.45,182.8,183.1,112
20120901|2012-07-19 05:30,19,183.1,183.2,182.5,182.5,88
20120901|2012-07-19 06:00,19,182.5,183.4,182.15,183.35,82
20120901|2012-07-19 06:30,19,183.3,183.7,183.25,183.5,123
20120901|2012-07-19 07:00,19,183.65,185.15,182.9,185.15,822
20120901|2012-07-19 07:30,19,185.05,186,184.7,184.85,934
20120901|2012-07-19 08:00,19,184.95,185.7,184.25,184.45,577
20120901|2012-07-19 08:30,19,184.4,185.4,184.25,185.05,593
20120901|2012-07-19 09:00,19,185.1,186.65,184.75,186.2,1139
20120901|2012-07-19 09:30,19,186.2,186.5,185.3,186,527
20120901|2012-07-19 10:00,19,186.1,186.75,185.7,186.6,451
20120901|2012-07-19 10:30,19,186.75,187.55,186.2,186.9,861
20120901|2012-07-19 11:00,19,186.85,186.95,186.25,186.35,312
20120901|2012-07-19 11:30,19,186.45,187.25,186.35,187,265
20120901|2012-07-19 12:00,19,187.05,189.4,186.9,189.4,1458
20120901|2012-07-19 12:30,19,189.4,189.4,188.55,188.8,795
20120901|2012-07-20 02:30,20,188.9,189.2,188.1,188.25,195
20120901|2012-07-20 03:00,20,188.35,188.85,188.1,188.2,124
20120901|2012-07-20 03:30,20,188.2,188.25,188.1,188.15,17
20120901|2012-07-20 04:00,20,188.25,188.25,187.1,187.2,104
20120901|2012-07-20 04:30,20,187.2,187.55,187,187.15,61
20120901|2012-07-20 05:00,20,187.3,187.3,186.4,186.8,131
20120901|2012-07-20 05:30,20,186.6,187.45,186.6,187.45,39
20120901|2012-07-20 06:00,20,187.4,187.7,186.85,187.6,98
20120901|2012-07-20 06:30,20,187.4,187.75,186.1,186.1,224
20120901|2012-07-20 07:00,20,186.25,188,186.1,187.4,530
20120901|2012-07-20 07:30,20,187.65,188.5,187.05,188.5,683
20120901|2012-07-20 08:00,20,188.5,189.65,188.5,189.3,592
20120901|2012-07-20 08:30,20,189.25,190.85,187.75,188.35,1523
20120901|2012-07-20 09:00,20,188.25,188.7,187.25,187.25,781
20120901|2012-07-20 09:30,20,187.25,187.7,186.5,187.7,616
20120901|2012-07-20 10:00,20,187.7,188.3,187,188.1,526
20120901|2012-07-20 10:30,20,188.2,188.3,187.3,187.9,400
20120901|2012-07-20 11:00,20,187.8,188.35,187.5,188.35,240
20120901|2012-07-20 11:30,20,188.25,189.4,188.05,188.8,481
20120901|2012-07-20 12:00,20,188.75,188.95,186.7,186.8,566
20120901|2012-07-20 12:30,20,186.8,187.05,186.6,186.65,438
20120901|2012-07-23 02:30,23,185.85,186,184.15,184.55,393
20120901|2012-07-23 03:00,23,184.45,184.5,184.15,184.5,67
20120901|2012-07-23 03:30,23,184.5,184.6,183.7,184.1,118
20120901|2012-07-23 04:00,23,184.1,184.1,183.7,183.95,45
20120901|2012-07-23 04:30,23,184,184.2,183.7,184,86
20120901|2012-07-23 05:00,23,183.95,184.55,183.95,184.2,51
20120901|2012-07-23 05:30,23,184.15,184.65,184.1,184.4,60
20120901|2012-07-23 06:00,23,184.65,184.95,184.25,184.25,99
20120901|2012-07-23 06:30,23,184.35,184.7,183.5,183.55,149
20120901|2012-07-23 07:00,23,183.5,184.8,183.3,183.65,572
20120901|2012-07-23 07:30,23,183.4,184.6,183.1,184.25,437
20120901|2012-07-23 08:00,23,184.25,184.35,183.55,183.9,218
20120901|2012-07-23 08:30,23,183.8,185.35,183.5,184.5,571
20120901|2012-07-23 09:00,23,184.55,184.85,183.8,184.05,271
20120901|2012-07-23 09:30,23,183.95,185.4,183.7,185,397
20120901|2012-07-23 10:00,23,185.1,185.8,184.45,185.2,469
20120901|2012-07-23 10:30,23,185.15,185.2,184.6,185.2,226
20120901|2012-07-23 11:00,23,185.2,186.4,185.1,186.25,557
20120901|2012-07-23 11:30,23,186.25,186.3,185.15,186,394
20120901|2012-07-23 12:00,23,185.95,186.15,184.65,185,657
20120901|2012-07-23 12:30,23,185,185.45,184.85,185,217
20120901|2012-07-24 02:30,24,184.4,184.45,183.5,183.6,153
20120901|2012-07-24 03:00,24,183.55,183.95,183.45,183.95,54
20120901|2012-07-24 03:30,24,183.95,184.1,183.7,184.1,20
20120901|2012-07-24 04:00,24,183.9,184.05,183.8,183.95,12
20120901|2012-07-24 04:30,24,184,184.25,184,184.1,10
20120901|2012-07-24 05:00,24,184.25,184.25,184,184,8
20120901|2012-07-24 05:30,24,183.8,183.95,183.7,183.85,26
20120901|2012-07-24 06:00,24,184,184.05,183.85,183.9,15
20120901|2012-07-24 06:30,24,184,184.1,183.7,184.1,45
20120901|2012-07-24 07:00,24,184.15,184.3,183.65,184,123
20120901|2012-07-24 07:30,24,183.9,184.15,182.85,183.4,871
20120901|2012-07-24 08:00,24,183.45,185.4,183.3,185.2,636
20120901|2012-07-24 08:30,24,185.2,185.45,184.1,184.7,446
20120901|2012-07-24 09:00,24,184.7,184.7,183.55,183.85,319
20120901|2012-07-24 09:30,24,183.8,184.3,183.55,184.1,314
20120901|2012-07-24 10:00,24,184.1,184.25,183.65,183.7,256
20120901|2012-07-24 10:30,24,183.8,183.95,182.65,182.75,671
20120901|2012-07-24 11:00,24,182.7,182.75,177.8,177.8,4047
20120901|2012-07-24 11:30,24,177.8,178.7,176.6,178.3,2048
20120901|2012-07-24 12:00,24,178.25,178.25,174.7,175,3903
20120901|2012-07-24 12:30,24,175,175.25,173.7,174.6,1770
20120901|2012-07-25 02:30,25,175.45,175.45,174.7,175.2,421
20120901|2012-07-25 03:00,25,175.05,176,175.05,175.7,416
20120901|2012-07-25 03:30,25,175.7,176.25,175.6,176.15,159
20120901|2012-07-25 04:00,25,176.15,176.5,176.05,176.5,84
20120901|2012-07-25 04:30,25,176.5,176.75,176.2,176.75,103
20120901|2012-07-25 05:00,25,176.7,176.7,175.65,175.65,51
20120901|2012-07-25 05:30,25,175.65,176.55,175.65,176.35,68
20120901|2012-07-25 06:00,25,176.45,176.5,175.65,176,80
20120901|2012-07-25 06:30,25,176,176.6,174.35,174.35,406
20120901|2012-07-25 07:00,25,174.35,175.8,174,175.3,841
20120901|2012-07-25 07:30,25,175.35,177.15,175,176.75,774
20120901|2012-07-25 08:00,25,176.7,178.35,176.65,178,669
20120901|2012-07-25 08:30,25,178,178.45,176.8,177.05,709
20120901|2012-07-25 09:00,25,177,177.3,175,176.7,913
20120901|2012-07-25 09:30,25,176.7,176.7,175.05,175.05,647
20120901|2012-07-25 10:00,25,175.05,176.6,175,176.5,555
20120901|2012-07-25 10:30,25,176.55,177.45,176.3,176.5,417
20120901|2012-07-25 11:00,25,176.5,177.45,176.5,177.2,177
20120901|2012-07-25 11:30,25,177.2,177.4,176.5,176.9,184
20120901|2012-07-25 12:00,25,176.8,177.35,176,176.15,694
20120901|2012-07-25 12:30,25,176.2,177.1,176.2,176.7,292
20120901|2012-07-26 02:30,26,176.3,177.2,175.95,177.05,170
20120901|2012-07-26 03:00,26,177.1,177.25,176.3,177.05,71
20120901|2012-07-26 03:30,26,177.15,177.15,176.9,177,20
20120901|2012-07-26 04:00,26,176.8,176.95,176.4,176.6,30
20120901|2012-07-26 04:30,26,176.6,177,176.5,176.6,50
20120901|2012-07-26 05:00,26,176.7,177.65,176.5,177.35,84
20120901|2012-07-26 05:30,26,177.5,178.7,177.5,178.25,267
20120901|2012-07-26 06:00,26,178.25,179.1,178.25,178.55,203
20120901|2012-07-26 06:30,26,178.5,178.9,178.3,178.9,134
20120901|2012-07-26 07:00,26,178.95,178.95,178.35,178.7,197
20120901|2012-07-26 07:30,26,178.55,179.05,178.2,178.45,425
20120901|2012-07-26 08:00,26,178.3,178.8,178.15,178.5,312
20120901|2012-07-26 08:30,26,178.4,178.4,177.35,177.7,531
20120901|2012-07-26 09:00,26,177.7,179.5,177.55,178.9,610
20120901|2012-07-26 09:30,26,178.95,179.35,175.65,176.15,1126
20120901|2012-07-26 10:00,26,176.15,176.4,174.25,175.3,908
20120901|2012-07-26 10:30,26,175.35,175.9,175.3,175.7,225
20120901|2012-07-26 11:00,26,175.75,176.1,174.5,175.7,538
20120901|2012-07-26 11:30,26,175.6,176.05,175.25,175.55,157
20120901|2012-07-26 12:00,26,175.35,175.8,173.25,173.5,1248
20120901|2012-07-26 12:30,26,173.55,173.95,173.1,173.5,618
20120901|2012-07-27 02:30,27,174.05,174.85,173.95,174.6,182
20120901|2012-07-27 03:00,27,174.35,175.35,174.35,175.35,147
20120901|2012-07-27 03:30,27,175.2,175.2,174.7,175.05,106
20120901|2012-07-27 04:00,27,175.15,175.4,175.1,175.35,34
20120901|2012-07-27 04:30,27,175.3,175.4,175.1,175.25,54
20120901|2012-07-27 05:00,27,175.25,175.45,175.1,175.3,24
20120901|2012-07-27 05:30,27,175.15,176,175.15,175.85,95
20120901|2012-07-27 06:00,27,175.95,176,175.55,175.8,52
20120901|2012-07-27 06:30,27,175.85,175.95,175.05,175.05,42
20120901|2012-07-27 07:00,27,175,176.1,175,175.8,252
20120901|2012-07-27 07:30,27,175.6,175.7,174.85,175.4,387
20120901|2012-07-27 08:00,27,175.5,176.55,175.45,176.55,552
20120901|2012-07-27 08:30,27,176.55,176.75,175.75,176.1,274
20120901|2012-07-27 09:00,27,175.9,176.4,175.65,175.7,182
20120901|2012-07-27 09:30,27,175.7,176,175.6,175.75,211
20120901|2012-07-27 10:00,27,175.8,175.95,175.45,175.55,131
20120901|2012-07-27 10:30,27,175.5,175.8,174.35,174.75,522
20120901|2012-07-27 11:00,27,174.75,175.1,173.7,173.85,413
20120901|2012-07-27 11:30,27,173.95,175.15,173.65,174.1,304
20120901|2012-07-27 12:00,27,174.25,174.5,173.05,173.75,1180
20120901|2012-07-27 12:30,27,173.8,174.4,173.4,174.2,339
20120901|2012-07-30 02:30,30,174.35,175,174.15,174.95,99
20120901|2012-07-30 03:00,30,174.75,174.75,173.95,173.95,61
20120901|2012-07-30 03:30,30,173.95,174.4,173.9,174.35,44
20120901|2012-07-30 04:00,30,174.2,174.7,174.15,174.7,22
20120901|2012-07-30 04:30,30,174.65,174.85,174.65,174.75,27
20120901|2012-07-30 05:00,30,174.75,174.8,174.7,174.75,7
20120901|2012-07-30 05:30,30,174.8,174.9,174.65,174.85,21
20120901|2012-07-30 06:00,30,174.8,175.05,174.8,175.05,54
20120901|2012-07-30 06:30,30,175.05,175.05,173.5,173.5,212
20120901|2012-07-30 07:00,30,173.5,174.2,173.3,173.8,193
20120901|2012-07-30 07:30,30,173.95,174.85,173.15,173.95,591
20120901|2012-07-30 08:00,30,173.8,174.35,173.5,174.35,357
20120901|2012-07-30 08:30,30,174.35,175.15,174.2,175.05,372
20120901|2012-07-30 09:00,30,175.05,177.25,174.85,176.5,917
20120901|2012-07-30 09:30,30,176.45,176.45,175.9,175.9,349
20120901|2012-07-30 10:00,30,175.95,176.4,175.65,176.35,251
20120901|2012-07-30 10:30,30,176.35,177.2,175.95,176.85,366
20120901|2012-07-30 11:00,30,176.85,177.35,176.5,176.8,316
20120901|2012-07-30 11:30,30,176.85,177,176.25,176.7,182
20120901|2012-07-30 12:00,30,176.7,178.9,176.55,178.5,1769
20120901|2012-07-30 12:30,30,178.6,178.8,178.1,178.1,441
20120901|2012-07-31 02:30,31,178.1,178.1,177.2,177.45,172
20120901|2012-07-31 03:00,31,177.3,177.4,177.2,177.2,98
20120901|2012-07-31 03:30,31,177.2,177.2,176.8,176.8,78
20120901|2012-07-31 04:00,31,176.9,177,176.2,176.35,126
20120901|2012-07-31 04:30,31,176.4,176.85,176.4,176.75,39
20120901|2012-07-31 05:00,31,176.65,178.4,176.65,178.15,218
20120901|2012-07-31 05:30,31,178,178.65,177.4,177.4,88
20120901|2012-07-31 06:00,31,177.4,177.55,176.75,176.8,102
20120901|2012-07-31 06:30,31,176.9,177.3,176.65,176.65,106
20120901|2012-07-31 07:00,31,176.6,177.05,175.75,176.1,597
20120901|2012-07-31 07:30,31,175.9,176.4,175.7,175.9,745
20120901|2012-07-31 08:00,31,176,176.05,173.75,174.45,1458
20120901|2012-07-31 08:30,31,174.4,174.45,173.25,174.35,1013
20120901|2012-07-31 09:00,31,174.15,174.3,172.7,173.25,951
20120901|2012-07-31 09:30,31,173.2,173.95,173,173.95,524
20120901|2012-07-31 10:00,31,173.75,175.05,173.65,174.45,508
20120901|2012-07-31 10:30,31,174.35,175.2,174.2,174.7,300
20120901|2012-07-31 11:00,31,174.55,175.2,174.25,174.95,231
20120901|2012-07-31 11:30,31,174.85,175.2,174.6,175,278
20120901|2012-07-31 12:00,31,175,176.15,173.85,174.75,1911
20120901|2012-07-31 12:30,31,174.75,174.9,174.45,174.65,334
20120901|2012-08-01 02:30,1,174.65,175.2,174.45,175.2,84
20120901|2012-08-01 03:00,1,175.05,175.05,174.9,174.95,14
20120901|2012-08-01 03:30,1,174.7,174.9,174.65,174.8,22
20120901|2012-08-01 04:00,1,174.75,175.15,174.65,175.1,24
20120901|2012-08-01 04:30,1,174.9,174.95,174.65,174.95,58
20120901|2012-08-01 05:00,1,174.75,175.15,174.75,174.85,28
20120901|2012-08-01 05:30,1,174.95,175.15,174.85,174.85,32
20120901|2012-08-01 06:00,1,174.9,175.35,174.75,175.35,87
20120901|2012-08-01 06:30,1,175.15,175.5,174.7,174.7,162
20120901|2012-08-01 07:00,1,174.7,175.4,174.65,175.05,306
20120901|2012-08-01 07:30,1,175,175.6,173.5,174.05,864
20120901|2012-08-01 08:00,1,174.05,174.6,173.6,173.75,358
20120901|2012-08-01 08:30,1,173.65,173.7,172.2,172.55,1064
20120901|2012-08-01 09:00,1,172.35,172.6,171.4,171.6,956
20120901|2012-08-01 09:30,1,171.65,172.7,171.05,171.1,875
20120901|2012-08-01 10:00,1,171.2,171.85,170.65,171.25,647
20120901|2012-08-01 10:30,1,171.25,171.3,170.65,171,326
20120901|2012-08-01 11:00,1,171,171.8,170.6,171.35,387
20120901|2012-08-01 11:30,1,171.3,172.2,171.25,171.9,245
20120901|2012-08-01 12:00,1,171.95,174.95,171.7,174.6,2176
20120901|2012-08-01 12:30,1,174.6,175.4,174.2,175.2,860
20120901|2012-08-02 02:30,2,174.95,175.35,174,174.15,231
20120901|2012-08-02 03:00,2,174.1,174.2,173,173.55,207
20120901|2012-08-02 03:30,2,173.6,173.85,173.45,173.75,34
20120901|2012-08-02 04:00,2,173.8,174,173.5,173.85,24
20120901|2012-08-02 04:30,2,173.95,174.3,173.6,174.1,52
20120901|2012-08-02 05:00,2,174.3,174.6,174.25,174.3,21
20120901|2012-08-02 05:30,2,174.15,174.7,174.15,174.4,32
20120901|2012-08-02 06:00,2,174.55,174.8,174.05,174.05,75
20120901|2012-08-02 06:30,2,174,175,173.9,174.75,136
20120901|2012-08-02 07:00,2,174.8,175.3,173.5,174.8,431
20120901|2012-08-02 07:30,2,174.95,175.25,171.85,172.3,1094
20120901|2012-08-02 08:00,2,172.25,172.9,172.05,172.6,316
20120901|2012-08-02 08:30,2,172.3,172.6,171.85,172.5,484
20120901|2012-08-02 09:00,2,172.4,172.9,171.8,172.65,311
20120901|2012-08-02 09:30,2,172.65,172.75,171.85,171.9,457
20120901|2012-08-02 10:00,2,171.9,172.65,171.6,172.2,462
20120901|2012-08-02 10:30,2,172.15,172.65,171.9,172.4,246
20120901|2012-08-02 11:00,2,172.5,172.8,172.25,172.8,156
20120901|2012-08-02 11:30,2,172.6,173.35,172.4,172.75,227
20120901|2012-08-02 12:00,2,172.7,173.3,171.3,171.65,1210
20120901|2012-08-02 12:30,2,171.6,171.95,171.25,171.6,429
20120901|2012-08-03 02:30,3,171.65,172.3,171.65,172.25,145
20120901|2012-08-03 03:00,3,172.3,172.5,172.1,172.3,64
20120901|2012-08-03 03:30,3,172.35,172.35,171.9,172.25,32
20120901|2012-08-03 04:00,3,172.25,172.5,172.15,172.5,21
20120901|2012-08-03 04:30,3,172.3,172.4,172.1,172.3,34
20120901|2012-08-03 05:00,3,172.35,172.6,172.35,172.5,43
20120901|2012-08-03 05:30,3,172.6,172.9,172.6,172.9,33
20120901|2012-08-03 06:00,3,172.6,172.85,172.35,172.35,33
20120901|2012-08-03 06:30,3,172.4,172.85,172.3,172.4,54
20120901|2012-08-03 07:00,3,172.4,172.6,171.8,172.4,254
20120901|2012-08-03 07:30,3,172.45,173.65,171.45,172.2,806
20120901|2012-08-03 08:00,3,172.2,172.2,171.3,171.55,377
20120901|2012-08-03 08:30,3,171.55,172.4,171.3,171.9,325
20120901|2012-08-03 09:00,3,171.95,172.55,171.85,172.45,371
20120901|2012-08-03 09:30,3,172.55,173.6,172.3,172.95,397
20120901|2012-08-03 10:00,3,172.95,173.4,172.85,173.2,234
20120901|2012-08-03 10:30,3,173.2,173.75,173.15,173.45,191
20120901|2012-08-03 11:00,3,173.25,173.4,173.15,173.15,124
20120901|2012-08-03 11:30,3,173.15,173.5,172.95,173.5,141
20120901|2012-08-03 12:00,3,173.5,174.2,173.35,173.8,572
20120901|2012-08-03 12:30,3,173.7,173.7,172.8,172.8,339
20120901|2012-08-06 02:30,6,173.1,173.8,173,173.8,154
20120901|2012-08-06 03:00,6,173.7,174.4,173.7,174.4,179
20120901|2012-08-06 03:30,6,174.35,174.6,174.2,174.55,39
20120901|2012-08-06 04:00,6,174.35,174.55,174.35,174.5,63
20120901|2012-08-06 04:30,6,174.55,174.7,174.5,174.65,68
20120901|2012-08-06 05:00,6,174.65,174.8,174.55,174.6,70
20120901|2012-08-06 05:30,6,174.55,174.9,174.5,174.7,31
20120901|2012-08-06 06:00,6,174.75,175,174.75,174.9,45
20120901|2012-08-06 06:30,6,174.9,175.2,174.9,174.95,159
20120901|2012-08-06 07:00,6,174.95,175.1,174.65,175.1,134
20120901|2012-08-06 07:30,6,175.15,175.5,174.8,175.3,310
20120901|2012-08-06 08:00,6,175.05,175.85,175.05,175.55,337
20120901|2012-08-06 08:30,6,175.65,176,175.35,175.5,298
20120901|2012-08-06 09:00,6,175.5,176.15,175.5,175.55,394
20120901|2012-08-06 09:30,6,175.65,176.4,175.6,176.25,430
20120901|2012-08-06 10:00,6,176.35,177.5,176.1,177.4,582
20120901|2012-08-06 10:30,6,177.1,177.85,176.7,177.65,509
20120901|2012-08-06 11:00,6,177.65,177.85,176.5,176.6,331
20120901|2012-08-06 11:30,6,176.65,177.2,176.35,177.2,249
20120901|2012-08-06 12:00,6,177,177,175.35,175.4,634
20120901|2012-08-06 12:30,6,175.4,176,175.05,175.65,402
20120901|2012-08-07 02:30,7,175.5,175.5,174.75,175.25,160
20120901|2012-08-07 03:00,7,175.25,175.8,175.25,175.7,73
20120901|2012-08-07 03:30,7,175.6,176.05,175.35,176,36
20120901|2012-08-07 04:00,7,175.95,175.95,175.15,175.15,65
20120901|2012-08-07 04:30,7,175.4,175.55,175.05,175.3,22
20120901|2012-08-07 05:00,7,175.2,175.65,175.2,175.65,3
20120901|2012-08-07 05:30,7,175.45,175.8,175.45,175.8,9
20120901|2012-08-07 06:00,7,175.85,176.2,175.65,176.2,34
20120901|2012-08-07 06:30,7,176.05,176.05,175,175,88
20120901|2012-08-07 07:00,7,175,175.75,175,175.5,126
20120901|2012-08-07 07:30,7,175.45,175.6,174.4,174.6,507
20120901|2012-08-07 08:00,7,174.6,174.85,173.9,174.5,422
20120901|2012-08-07 08:30,7,174.4,174.55,173.1,174.45,701
20120901|2012-08-07 09:00,7,174.5,175.85,174.3,174.9,741
20120901|2012-08-07 09:30,7,174.9,174.9,174.1,174.45,277
20120901|2012-08-07 10:00,7,174.45,174.45,173.3,173.45,507
20120901|2012-08-07 10:30,7,173.45,174,173.3,174,149
20120901|2012-08-07 11:00,7,173.9,174.2,173.55,174.2,198
20120901|2012-08-07 11:30,7,174.15,174.45,174.15,174.2,104
20120901|2012-08-07 12:00,7,174.3,174.35,172.4,172.6,1600
20120901|2012-08-07 12:30,7,172.6,173.4,172.5,173.35,265
20120901|2012-08-08 02:30,8,172.75,173.1,172.3,172.5,255
20120901|2012-08-08 03:00,8,172.6,172.9,172.55,172.6,78
20120901|2012-08-08 03:30,8,172.7,172.8,172.55,172.75,30
20120901|2012-08-08 04:00,8,172.75,172.75,172.3,172.35,176
20120901|2012-08-08 04:30,8,172.3,172.3,172.1,172.3,115
20120901|2012-08-08 05:00,8,172.25,172.35,172.2,172.35,21
20120901|2012-08-08 05:30,8,172.35,172.7,172.35,172.65,18
20120901|2012-08-08 06:00,8,172.7,172.75,172.55,172.55,24
20120901|2012-08-08 06:30,8,172.5,172.5,171.65,171.65,174
20120901|2012-08-08 07:00,8,171.6,172,170.9,171.1,541
20120901|2012-08-08 07:30,8,171.15,171.8,170.95,171.1,343
20120901|2012-08-08 08:00,8,171.15,171.95,171.1,171.95,299
20120901|2012-08-08 08:30,8,171.9,171.9,171.15,171.15,457
20120901|2012-08-08 09:00,8,171.1,171.5,169.9,171.5,1523
20120901|2012-08-08 09:30,8,171.5,171.65,171.1,171.1,323
20120901|2012-08-08 10:00,8,171.2,171.6,171.2,171.45,183
20120901|2012-08-08 10:30,8,171.5,172.25,171.5,172,338
20120901|2012-08-08 11:00,8,171.95,172.1,171.2,171.65,193
20120901|2012-08-08 11:30,8,171.75,172,171.15,171.5,93
20120901|2012-08-08 12:00,8,171.3,171.55,170.15,170.6,660
20120901|2012-08-08 12:30,8,170.65,171.35,170.65,170.95,212
20120901|2012-08-09 02:30,9,170.95,170.95,170.15,170.4,154
20120901|2012-08-09 03:00,9,170.4,171,170.35,170.85,49
20120901|2012-08-09 03:30,9,170.85,171,170.7,170.8,36
20120901|2012-08-09 04:00,9,170.9,170.95,170.65,170.95,23
20120901|2012-08-09 04:30,9,171,171.35,170.8,171.2,28
20120901|2012-08-09 05:00,9,171.2,171.3,171.1,171.15,70
20120901|2012-08-09 05:30,9,171.05,171.15,170.7,170.75,20
20120901|2012-08-09 06:00,9,170.75,170.8,170.3,170.3,57
20120901|2012-08-09 06:30,9,170.3,170.3,169.45,169.55,406
20120901|2012-08-09 07:00,9,169.6,169.75,169.25,169.55,473
20120901|2012-08-09 07:30,9,169.45,169.55,168.4,168.6,805
20120901|2012-08-09 08:00,9,168.55,168.7,167.8,167.95,1013
20120901|2012-08-09 08:30,9,167.85,168.4,167.6,167.65,494
20120901|2012-08-09 09:00,9,167.6,167.95,167.55,167.8,347
20120901|2012-08-09 09:30,9,167.75,167.95,167.4,167.5,486
20120901|2012-08-09 10:00,9,167.5,167.6,166.95,167.4,928
20120901|2012-08-09 10:30,9,167.4,167.4,166.65,166.95,618
20120901|2012-08-09 11:00,9,166.9,167.35,166.9,167.1,253
20120901|2012-08-09 11:30,9,167,167.75,167,167.6,193
20120901|2012-08-09 12:00,9,167.6,168.15,166.25,166.6,2021
20120901|2012-08-09 12:30,9,166.7,167.5,166.65,167.5,533
20120901|2012-08-10 02:30,10,167,167.45,166.15,166.4,201
20120901|2012-08-10 03:00,10,166.45,166.8,166.4,166.5,87
20120901|2012-08-10 03:30,10,166.55,166.6,166.2,166.6,30
20120901|2012-08-10 04:00,10,166.6,166.85,166.3,166.8,49
20120901|2012-08-10 04:30,10,166.75,166.85,166.35,166.55,27
20120901|2012-08-10 05:00,10,166.6,167.35,166.6,167.35,49
20120901|2012-08-10 05:30,10,167.15,167.25,167,167.2,14
20120901|2012-08-10 06:00,10,167.1,167.1,166.6,166.6,24
20120901|2012-08-10 06:30,10,166.5,167.05,166.35,166.5,101
20120901|2012-08-10 07:00,10,166.4,166.75,165.9,166,370
20120901|2012-08-10 07:30,10,166,166.2,165.45,165.55,630
20120901|2012-08-10 08:00,10,165.5,165.55,164.35,165.1,1098
20120901|2012-08-10 08:30,10,165.2,165.65,164.35,164.6,388
20120901|2012-08-10 09:00,10,164.5,165.25,164.2,165,619
20120901|2012-08-10 09:30,10,164.95,165.25,164.8,165.05,452
20120901|2012-08-10 10:00,10,165.05,165.35,164.8,165,386
20120901|2012-08-10 10:30,10,164.9,165.2,164.9,165,170
20120901|2012-08-10 11:00,10,165,165.45,164.9,165.45,234
20120901|2012-08-10 11:30,10,165.5,165.7,165.2,165.65,262
20120901|2012-08-10 12:00,10,165.55,166.6,165.45,166.45,1039
20120901|2012-08-10 12:30,10,166.45,166.7,166.05,166.4,401
20120901|2012-08-13 02:30,13,166.2,166.3,165.4,165.45,130
20120901|2012-08-13 03:00,13,165.45,165.9,165.2,165.55,76
20120901|2012-08-13 03:30,13,165.9,165.9,165.45,165.75,25
20120901|2012-08-13 04:00,13,165.6,166.3,165.6,166.2,64
20120901|2012-08-13 04:30,13,166.15,166.15,165.75,165.75,11
20120901|2012-08-13 05:00,13,165.85,166.35,165.85,166.35,28
20120901|2012-08-13 05:30,13,166.35,166.65,166.35,166.4,27
20120901|2012-08-13 06:00,13,166.45,167.25,166.4,167.05,88
20120901|2012-08-13 06:30,13,167.05,167.25,166.3,166.35,90
20120901|2012-08-13 07:00,13,166.45,166.6,165.8,165.85,191
20120901|2012-08-13 07:30,13,165.8,165.8,164.2,164.4,708
20120901|2012-08-13 08:00,13,164.35,164.45,163.65,163.8,383
20120901|2012-08-13 08:30,13,163.75,164.45,163.65,164.3,270
20120901|2012-08-13 09:00,13,164.25,164.65,163.4,163.6,386
20120901|2012-08-13 09:30,13,163.6,163.7,163.25,163.45,308
20120901|2012-08-13 10:00,13,163.4,163.85,163.35,163.7,228
20120901|2012-08-13 10:30,13,163.75,164.4,163.6,163.95,215
20120901|2012-08-13 11:00,13,163.9,163.9,163.4,163.6,116
20120901|2012-08-13 11:30,13,163.65,163.65,162.95,163.3,333
20120901|2012-08-13 12:00,13,163.3,164.5,163.1,164.3,244
20120901|2012-08-13 12:30,13,164.3,164.6,163.95,164.35,241
20120901|2012-08-14 02:30,14,164.9,165.75,164.25,165.3,173
20120901|2012-08-14 03:00,14,165.25,165.25,164.75,165,89
20120901|2012-08-14 03:30,14,165,165.1,164.8,164.8,17
20120901|2012-08-14 04:00,14,165,165,164.9,165,11
20120901|2012-08-14 04:30,14,164.85,164.9,164.8,164.9,20
20120901|2012-08-14 05:00,14,164.9,164.95,164.8,164.8,16
20120901|2012-08-14 05:30,14,164.9,164.9,164.25,164.3,28
20120901|2012-08-14 06:00,14,164.25,164.25,163.5,163.5,130
20120901|2012-08-14 06:30,14,163.5,163.55,163.1,163.1,108
20120901|2012-08-14 07:00,14,163.25,163.35,162.85,163,217
20120901|2012-08-14 07:30,14,163.05,164,163.05,163.7,373
20120901|2012-08-14 08:00,14,163.6,163.95,163.45,163.6,197
20120901|2012-08-14 08:30,14,163.55,163.6,162.85,163.2,182
20120901|2012-08-14 09:00,14,163.15,163.45,162.9,163.2,121
20120901|2012-08-14 09:30,14,163.2,163.2,162.65,162.65,168
20120901|2012-08-14 10:00,14,162.7,163.15,162.4,163.15,243
20120901|2012-08-14 10:30,14,163.2,163.35,162.5,162.6,172
20120901|2012-08-14 11:00,14,162.65,163.25,162.55,163.25,124
20120901|2012-08-14 11:30,14,163.25,164,163.05,163.9,192
20120901|2012-08-14 12:00,14,163.9,164.05,162.85,163,325
20120901|2012-08-14 12:30,14,163,163.25,162.8,163.05,253
20120901|2012-08-15 02:30,15,163.25,163.55,162.7,162.95,84
20120901|2012-08-15 03:00,15,162.8,162.85,162.4,162.6,48
20120901|2012-08-15 03:30,15,162.6,162.6,162.45,162.45,6
20120901|2012-08-15 04:00,15,162.4,162.95,162.35,162.75,48
20120901|2012-08-15 04:30,15,162.55,162.55,162.3,162.45,8
20120901|2012-08-15 05:00,15,162.45,162.45,162,162.2,124
20120901|2012-08-15 05:30,15,162,162.2,161.95,162.1,20
20120901|2012-08-15 06:00,15,162.1,162.15,162,162.1,28
20120901|2012-08-15 06:30,15,162.1,162.1,161.7,161.75,19
20120901|2012-08-15 07:00,15,162.1,162.1,161.35,161.4,139
20120901|2012-08-15 07:30,15,161.6,161.7,161.1,161.15,176
20120901|2012-08-15 08:00,15,161.1,161.6,161.05,161.25,352
20120901|2012-08-15 08:30,15,161.1,161.25,160.95,160.95,131
20120901|2012-08-15 09:00,15,161,161,160.15,160.25,230
20120901|2012-08-15 09:30,15,160.25,160.25,159.15,159.15,384
20120901|2012-08-15 10:00,15,159.15,159.9,158.8,159.9,190
20120901|2012-08-15 10:30,15,159.9,160.45,159.55,159.65,88
20120901|2012-08-15 11:00,15,159.7,160.5,159.45,159.55,136
20120901|2012-08-15 11:30,15,159.55,159.95,159.4,159.95,77
20120901|2012-08-15 12:00,15,160,162.35,159.7,161.8,356
20120901|2012-08-15 12:30,15,161.75,162.05,161.45,161.8,251
20120901|2012-08-16 02:30,16,161.8,161.8,160.3,160.3,65
20120901|2012-08-16 03:00,16,160.25,160.4,159.75,160.4,46
20120901|2012-08-16 03:30,16,160.3,160.3,159.8,159.9,50
20120901|2012-08-16 04:00,16,159.9,159.95,159.35,159.5,24
20120901|2012-08-16 04:30,16,159.5,159.95,159.5,159.95,14
20120901|2012-08-16 05:00,16,159.6,159.6,159.4,159.4,13
20120901|2012-08-16 05:30,16,159.4,159.4,159.05,159.3,89
20120901|2012-08-16 06:00,16,159.1,159.2,158.8,158.8,62
20120901|2012-08-16 06:30,16,158.75,159.25,158.65,159.2,45
20120901|2012-08-16 07:00,16,159.25,159.75,159.15,159.7,74
20120901|2012-08-16 07:30,16,159.35,159.5,158.8,159.15,92
20120901|2012-08-16 08:00,16,159.05,159.2,158.5,158.9,149
20120901|2012-08-16 08:30,16,158.85,158.85,158.1,158.25,126
20120901|2012-08-16 09:00,16,158.35,158.4,157.9,158.25,78
20120901|2012-08-16 09:30,16,158.15,159.15,158.1,158.75,99
20120901|2012-08-16 10:00,16,158.75,159.25,158.3,158.3,35
20120901|2012-08-16 10:30,16,158.2,158.7,157.95,158.7,63
20120901|2012-08-16 11:00,16,158.65,158.65,157.8,158.3,83
20120901|2012-08-16 11:30,16,158.25,158.65,158.1,158.5,91
20120901|2012-08-16 12:00,16,158.55,158.9,158.25,158.9,111
20120901|2012-08-16 12:30,16,158.85,159.2,158.35,158.6,67
20120901|2012-08-17 02:30,17,159.15,159.15,158.1,158.15,79
20120901|2012-08-17 03:00,17,158.15,158.15,158,158.1,32
20120901|2012-08-17 03:30,17,158.15,158.25,158.1,158.25,23
20120901|2012-08-17 04:00,17,158.15,158.25,158.15,158.25,11
20120901|2012-08-17 04:30,17,158.2,158.25,158.1,158.25,11
20120901|2012-08-17 05:00,17,158.05,158.2,158.05,158.2,5
20120901|2012-08-17 05:30,17,158.1,158.2,158,158,16
20120901|2012-08-17 06:00,17,157.9,157.9,157.65,157.65,21
20120901|2012-08-17 06:30,17,157.65,157.9,157.4,157.7,73
20120901|2012-08-17 07:00,17,157.9,158.45,157.65,158.45,34
20120901|2012-08-17 07:30,17,158.3,158.5,158.05,158.25,88
20120901|2012-08-17 08:00,17,158.25,158.3,158.1,158.2,31
20120901|2012-08-17 08:30,17,158.3,158.65,158.3,158.55,113
20120901|2012-08-17 09:00,17,158.5,159.6,158.45,159.6,132
20120901|2012-08-17 09:30,17,159.5,160.3,159.2,160.3,124
20120901|2012-08-17 10:00,17,160.3,160.7,160.2,160.4,77
20120901|2012-08-17 10:30,17,160.5,160.5,159.4,159.45,139
20120901|2012-08-17 11:00,17,159.75,159.75,159.4,159.45,22
20120901|2012-08-17 11:30,17,159.5,159.7,159.1,159.2,93
20120901|2012-08-17 12:00,17,159.45,160.6,159.2,160.1,93
20120901|2012-08-17 12:30,17,160.15,160.2,159.35,159.4,40
20120901|2012-08-20 02:30,20,160.65,161.6,160.65,160.75,80
20120901|2012-08-20 03:00,20,160.75,160.85,160.5,160.5,15
20120901|2012-08-20 03:30,20,160.4,160.7,160.3,160.65,19
20120901|2012-08-20 04:00,20,161,161.6,161,161.45,32
20120901|2012-08-20 04:30,20,161.5,162,161.5,161.95,52
20120901|2012-08-20 05:00,20,161.7,161.8,161.7,161.8,6
20120901|2012-08-20 05:30,20,161.75,161.75,161.75,161.75,1
20120901|2012-08-20 06:00,20,161.9,161.95,161.75,161.8,9
20120901|2012-08-20 06:30,20,161.8,161.8,161.55,161.55,13
20120901|2012-08-20 07:00,20,161.55,163,161.55,162.9,139
20120901|2012-08-20 07:30,20,162.95,163,161.75,163,165
20120901|2012-08-20 08:00,20,162.7,162.7,162.15,162.5,110
20120901|2012-08-20 08:30,20,162.5,163.45,162.4,163.1,134
20120901|2012-08-20 09:00,20,163.15,163.2,162.65,162.75,128
20120901|2012-08-20 09:30,20,162.8,162.8,162.1,162.2,68
20120901|2012-08-20 10:00,20,162.1,162.8,161.25,162.45,78
20120901|2012-08-20 10:30,20,162.5,162.5,161.5,161.55,56
20120901|2012-08-20 11:00,20,161.55,161.55,161.4,161.4,18
20120901|2012-08-20 11:30,20,161.5,161.7,161.4,161.55,20
20120901|2012-08-20 12:00,20,161.65,162.05,161.1,161.2,43
20120901|2012-08-20 12:30,20,161.15,161.25,160.8,161,55
20120901|2012-08-21 02:30,21,161.75,161.75,160.85,160.85,50
20120901|2012-08-21 03:00,21,160.95,160.95,160.55,160.55,32
20120901|2012-08-21 03:30,21,160.95,161.3,160.95,161.25,20
20120901|2012-08-21 04:00,21,161.3,161.95,161.3,161.65,24
20120901|2012-08-21 04:30,21,161.9,162,161.75,161.9,13
20120901|2012-08-21 05:00,21,161.8,161.95,161.7,161.95,20
20120901|2012-08-21 05:30,21,161.75,161.75,161.6,161.6,8
20120901|2012-08-21 06:00,21,161.75,161.85,161.65,161.75,20
20120901|2012-08-21 06:30,21,161.8,161.9,161.65,161.65,6
20120901|2012-08-21 07:00,21,161.65,162.1,161.55,161.55,18
20120901|2012-08-21 07:30,21,161.65,161.65,160.8,160.8,27
20120901|2012-08-21 08:00,21,161.15,161.65,161,161.65,47
20120901|2012-08-21 08:30,21,161.5,162.05,161.5,162,45
20120901|2012-08-21 09:00,21,162,162.5,161.8,162.25,58
20120901|2012-08-21 09:30,21,162.05,162.2,161.85,161.95,115
20120901|2012-08-21 10:00,21,162,162,161.35,161.4,69
20120901|2012-08-21 10:30,21,161.35,161.5,161,161.35,77
20120901|2012-08-21 11:00,21,161.35,161.7,161.35,161.65,106
20120901|2012-08-21 11:30,21,161.65,161.7,161.4,161.5,43
20120901|2012-08-21 12:00,21,161.5,161.55,160.55,160.6,24
20120901|2012-08-21 12:30,21,160.6,161,160.6,160.6,29
20120901|2012-08-22 02:30,22,160.45,160.55,159.75,160.25,65
20120901|2012-08-22 03:00,22,160.3,160.4,160.15,160.2,11
20120901|2012-08-22 03:30,22,160.2,160.2,159.95,159.95,20
20120901|2012-08-22 04:00,22,160.25,160.35,160.25,160.3,10
20120901|2012-08-22 05:00,22,160.25,160.25,160.15,160.15,2
20120901|2012-08-22 05:30,22,160.25,160.3,160.25,160.25,9
20120901|2012-08-22 06:30,22,160.1,160.15,159.8,159.85,22
20120901|2012-08-22 07:00,22,159.7,159.75,159.7,159.7,17
20120901|2012-08-22 07:30,22,159.85,159.9,158.25,158.35,128
20120901|2012-08-22 08:00,22,158.15,158.7,158.05,158.3,91
20120901|2012-08-22 08:30,22,158.35,159.65,157.8,159.15,74
20120901|2012-08-22 09:00,22,158.9,159.7,158.9,159.7,61
20120901|2012-08-22 09:30,22,159,159.15,158.75,158.8,33
20120901|2012-08-22 10:00,22,159,159.2,158.25,158.25,105
20120901|2012-08-22 10:30,22,158.2,158.6,158.15,158.15,25
20120901|2012-08-22 11:00,22,158.3,158.4,158.05,158.15,21
20120901|2012-08-22 11:30,22,158.15,158.2,157.8,157.8,24
20120901|2012-08-22 12:00,22,157.8,159.1,157.6,159.1,172
20120901|2012-08-22 12:30,22,159,160.35,159,159.4,75
20120901|2012-08-23 02:30,23,159.5,160.4,159.5,160.2,15
20120901|2012-08-23 03:00,23,160,160,160,160,1
20120901|2012-08-23 03:30,23,160,160,160,160,5
20120901|2012-08-23 04:30,23,159.25,159.5,158.9,159.5,8
20120901|2012-08-23 05:30,23,160,160.05,160,160.05,2
20120901|2012-08-23 06:00,23,160,160,160,160,1
20120901|2012-08-23 06:30,23,160.2,160.2,160.2,160.2,2
20120901|2012-08-23 07:00,23,160,160.05,159.5,159.95,14
20120901|2012-08-23 07:30,23,159.5,159.5,159.1,159.1,7
20120901|2012-08-23 08:00,23,159.1,159.85,159.1,159.85,4
20120901|2012-08-23 08:30,23,159.45,159.75,159.35,159.35,8
20120901|2012-08-23 09:00,23,159.2,159.2,159.2,159.2,18
20120901|2012-08-23 09:30,23,159.2,160,159.2,160,12
20120901|2012-08-23 10:00,23,159.35,159.4,159.3,159.4,6
20120901|2012-08-23 10:30,23,160.6,160.6,160.6,160.6,1
20120901|2012-08-23 11:00,23,161.2,161.4,161.2,161.4,2
20120901|2012-08-23 12:00,23,160.3,160.3,160.05,160.05,6
20120901|2012-08-23 12:30,23,160.95,161.1,160.8,160.8,3
20120901|2012-08-24 02:30,24,160.35,160.6,160.35,160.6,2
20120901|2012-08-24 03:00,24,160,160,160,160,1
20120901|2012-08-24 06:00,24,161.15,161.45,161.15,161.4,10
20120901|2012-08-24 07:00,24,161.35,161.35,161.35,161.35,1
20120901|2012-08-24 08:30,24,161.2,161.35,161.2,161.2,7
20120901|2012-08-24 09:00,24,161.5,162.7,161.5,162.7,38
20120901|2012-08-24 09:30,24,162.6,162.6,162.6,162.6,1
20120901|2012-08-24 11:00,24,162.75,163.5,161.75,161.95,45
20120901|2012-08-24 11:30,24,162,162,162,162,1
20120901|2012-08-24 12:00,24,162,162,162,162,12
20120901|2012-08-24 12:30,24,162.65,162.65,162.65,162.65,1
20120901|2012-08-27 06:30,27,165,167,165,167,9
20120901|2012-08-27 07:00,27,167.45,167.45,167.45,167.45,1
20120901|2012-08-27 07:30,27,167.1,167.1,166.8,166.8,9
20120901|2012-08-27 08:00,27,167.2,167.2,166.75,166.9,12
20120901|2012-08-27 08:30,27,166.75,166.75,166.75,166.75,1
20120901|2012-08-27 09:00,27,165.5,165.5,165.5,165.5,5
20120901|2012-08-27 10:00,27,166.75,166.75,166.75,166.75,5
20120901|2012-08-27 11:00,27,166.75,166.75,166.75,166.75,4
20120901|2012-08-27 11:30,27,167.1,167.1,166.6,166.8,10
20120901|2012-08-27 12:00,27,166.55,166.85,166.5,166.85,4
20120901|2012-08-27 12:30,27,166.7,166.7,166.6,166.6,6
20120901|2012-08-28 02:30,28,166.5,166.5,166.35,166.35,2
20120901|2012-08-28 03:00,28,166.75,166.75,166.5,166.65,15
20120901|2012-08-28 04:00,28,166.9,166.95,166.9,166.95,5
20120901|2012-08-28 05:00,28,167.5,167.5,167.5,167.5,2
20120901|2012-08-28 06:30,28,167.5,167.8,167.5,167.8,4
20120901|2012-08-28 07:00,28,167.85,167.85,167.8,167.8,2
20120901|2012-08-28 08:30,28,167.05,167.05,167.05,167.05,1
20120901|2012-08-28 09:00,28,167.15,167.15,167.15,167.15,2
20120901|2012-08-28 09:30,28,166.4,166.4,165.75,165.95,9
20120901|2012-08-28 10:00,28,166,166,165.85,165.85,3
20120901|2012-08-28 10:30,28,166.2,166.2,166.2,166.2,1
20120901|2012-08-28 12:00,28,168,168,167.7,167.7,3
20120901|2012-08-29 02:30,29,167.5,167.5,167.5,167.5,1
20120901|2012-08-29 03:30,29,167.55,167.55,167.5,167.55,13
20120901|2012-08-29 04:00,29,167.55,167.55,167.55,167.55,2
20120901|2012-08-29 05:00,29,168.05,168.05,168.05,168.05,2
20120901|2012-08-29 07:30,29,168.6,168.6,168.6,168.6,1
20120901|2012-08-29 08:00,29,167.8,167.8,167.7,167.7,10
20120901|2012-08-29 08:30,29,168.15,168.3,168.15,168.3,5
20120901|2012-08-29 09:00,29,167.6,167.6,167.6,167.6,1
20120901|2012-08-29 09:30,29,168.3,168.3,168.3,168.3,1
20120901|2012-08-29 11:00,29,167.6,167.6,167.6,167.6,2
20120901|2012-08-29 11:30,29,167,167,166.75,166.75,4
20120901|2012-08-29 12:00,29,166.6,166.6,166.6,166.6,1
20120901|2012-08-29 12:30,29,166.25,166.25,166.25,166.25,1
20120901|2012-08-30 02:30,30,165.5,165.5,165.5,165.5,1
20120901|2012-08-30 03:30,30,164.5,164.5,164.5,164.5,1
20120901|2012-08-30 07:30,30,165.5,165.5,165.5,165.5,1
20120901|2012-08-30 08:30,30,165.25,165.25,165.25,165.25,1
20120901|2012-08-30 09:00,30,166,167.5,166,167.5,4
20120901|2012-08-30 09:30,30,167.5,167.5,167.5,167.5,1
20120901|2012-08-30 10:00,30,166.7,166.7,166.7,166.7,1
20120901|2012-08-30 12:00,30,164.5,164.5,162.5,162.5,4
20120901|2012-08-31 02:30,31,163.75,163.75,163.75,163.75,1
20120901|2012-08-31 03:30,31,165.2,165.2,165,165,3
20120901|2012-08-31 04:00,31,165,165,165,165,3
20120901|2012-08-31 10:00,31,163.2,163.2,163.2,163.2,1
20120901|2012-08-31 10:30,31,163.05,163.05,163.05,163.05,2
20120901|2012-08-31 11:00,31,162.8,162.8,162.8,162.8,1
20120901|2012-09-04 11:00,4,164.45,164.55,164.45,164.55,4
20120901|2012-09-04 11:30,4,164.95,165,164.95,165,5
20120901|2012-09-04 12:00,4,165,165,165,165,3
20120901|2012-09-05 07:00,5,164.5,164.5,164.5,164.5,1
20120901|2012-09-05 08:30,5,164.5,164.5,164.5,164.5,4
20120901|2012-09-05 09:30,5,162.95,162.95,162.95,162.95,1
20120901|2012-09-05 10:00,5,162,162,162,162,1
20120901|2012-09-05 10:30,5,161.6,161.6,161.6,161.6,1
20120901|2012-09-05 11:00,5,162.4,162.4,162.4,162.4,2
20120901|2012-09-05 11:30,5,161.5,161.5,161.5,161.5,3
20120901|2012-09-05 12:00,5,160.8,160.8,160.8,160.8,1
20120901|2012-09-06 04:00,6,161.9,161.9,161.9,161.9,3
20120901|2012-09-06 09:00,6,157.1,157.1,157.1,157.1,1
20120901|2012-09-06 10:00,6,158.65,158.75,158.65,158.75,4
20120901|2012-09-07 10:30,7,161.75,161.75,161.75,161.75,2
20120901|2012-09-07 12:00,7,162.6,162.6,162.6,162.6,1
20120901|2012-09-10 12:30,10,173.5,173.5,173.5,173.5,1
20120901|2012-09-11 07:00,11,176.7,176.7,176.7,176.7,1
20120901|2012-09-12 07:30,12,178.05,178.05,178.05,178.05,1
20120901|2012-09-13 03:00,13,177.5,177.5,177.5,177.5,2
20120901|2012-09-13 07:00,13,177.85,177.85,177.85,177.85,1
20120901|2012-09-13 08:00,13,178.25,178.25,178.25,178.25,1
20120901|2012-09-14 03:00,14,180.85,180.85,180.85,180.85,4
20120901|2012-09-14 05:30,14,180.05,181.15,180.05,180.85,4
20120901|2012-09-14 06:30,14,181.6,181.6,181.6,181.6,4
20120901|2012-09-14 08:00,14,182.65,182.65,182.65,182.65,1
20120901|2012-09-14 08:30,14,182.65,182.65,182.65,182.65,1
20120901|2012-09-17 07:30,17,181.1,181.55,181.1,181.55,4
20120901|2012-09-17 09:00,17,182.3,182.55,182.3,182.4,3
20120901|2012-09-17 11:30,17,175.7,175.7,174.2,174.9,15
20120901|2012-09-17 12:00,17,174.95,174.95,174.9,174.9,4
20120901|2012-09-18 03:00,18,172,172,172,172,1
20120901|2012-09-18 08:00,18,177.6,177.65,177.6,177.65,4
20120901|2012-09-18 09:30,18,177.8,177.8,177.8,177.8,2
20121201|2011-03-29 02:30,29,264.3,264.3,264.3,264.3,4
20121201|2011-03-29 06:30,29,260.7,260.7,260.7,260.7,1
20121201|2011-03-29 07:30,29,260.7,260.7,260.7,260.7,1
20121201|2011-03-29 10:00,29,261.7,262.75,261.7,262.6,4
20121201|2011-03-30 03:30,30,263.95,263.95,263.95,263.95,3
20121201|2011-03-30 04:00,30,263.95,263.95,263.95,263.95,10
20121201|2011-03-30 11:00,30,266.9,266.9,266.9,266.9,1
20121201|2011-03-30 12:00,30,268,268,268,268,9
20121201|2011-03-30 12:30,30,267.6,267.6,267.6,267.6,1
20121201|2011-03-31 03:00,31,268,268,268,268,1
20121201|2011-03-31 04:30,31,269.8,269.8,269.8,269.8,2
20121201|2011-03-31 12:30,31,269,269,269,269,6
20121201|2011-04-01 12:30,1,264.25,264.5,264.25,264.5,2
20121201|2011-04-04 04:30,4,263.3,263.55,263.25,263.3,5
20121201|2011-04-04 07:00,4,263.15,263.3,263.15,263.3,3
20121201|2011-04-04 07:30,4,263.3,263.3,263.3,263.3,3
20121201|2011-04-04 09:00,4,264.3,264.3,264.05,264.05,7
20121201|2011-04-04 11:00,4,264.2,264.25,264.2,264.25,2
20121201|2011-04-04 12:00,4,261.05,261.05,260.7,260.7,3
20121201|2011-04-04 12:30,4,261,261,261,261,1
20121201|2011-04-05 11:30,5,271.4,271.4,271.4,271.4,4
20121201|2011-04-05 12:00,5,272.2,272.2,272.1,272.1,6
20121201|2011-04-05 12:30,5,272.6,272.6,272.6,272.6,1
20121201|2011-04-06 08:30,6,271.4,271.4,271.4,271.4,1
20121201|2011-04-06 10:00,6,270.2,270.4,270.2,270.4,2
20121201|2011-04-06 11:00,6,270.2,270.35,269.8,269.8,14
20121201|2011-04-06 12:30,6,270.1,270.1,270.1,270.1,1
20121201|2011-04-07 07:00,7,276.9,276.9,276.9,276.9,3
20121201|2011-04-07 07:30,7,276.9,276.9,276.9,276.9,3
20121201|2011-04-07 08:00,7,276.25,276.6,276.25,276.6,2
20121201|2011-04-07 09:30,7,276.25,276.25,276.25,276.25,1
20121201|2011-04-07 11:00,7,276.45,277.1,276.45,276.8,6
20121201|2011-04-07 11:30,7,276.8,276.8,276.4,276.5,3
20121201|2011-04-07 12:00,7,276.8,276.8,276.8,276.8,1
20121201|2011-04-08 04:00,8,276.8,276.8,276.8,276.8,2
20121201|2011-04-08 07:30,8,279.9,279.9,279.9,279.9,6
20121201|2011-04-08 08:00,8,279.25,279.8,279.25,279.8,8
20121201|2011-04-11 09:00,11,276.6,276.6,276.6,276.6,1
20121201|2011-04-11 12:00,11,277.9,277.9,277.9,277.9,1
20121201|2011-04-12 08:00,12,277.85,277.85,277.8,277.8,3
20121201|2011-04-12 10:30,12,275.9,275.9,275.6,275.6,10
20121201|2011-04-12 11:30,12,275.7,275.7,275.7,275.7,1
20121201|2011-04-13 04:00,13,278.7,278.7,278.55,278.55,2
20121201|2011-04-13 05:30,13,279,279,279,279,2
20121201|2011-04-13 07:30,13,281.45,283,281.3,283,7
20121201|2011-04-13 08:00,13,283.55,283.55,283.1,283.1,10
20121201|2011-04-13 09:00,13,282.2,282.2,282.15,282.15,3
20121201|2011-04-13 09:30,13,282.4,282.6,282.2,282.2,11
20121201|2011-04-13 10:00,13,282.7,283.05,282.7,283.05,2
20121201|2011-04-13 11:00,13,281.5,281.5,281.5,281.5,1
20121201|2011-04-13 12:00,13,282.3,282.3,282.3,282.3,1
20121201|2011-04-14 05:30,14,280.95,280.95,280.3,280.3,2
20121201|2011-04-14 09:30,14,282.45,282.45,282.45,282.45,3
20121201|2011-04-14 11:30,14,281.1,281.1,281.1,281.1,1
20121201|2011-04-15 06:30,15,285.5,285.5,285.5,285.5,1
20121201|2011-04-15 09:30,15,285,286,285,286,7
20121201|2011-04-15 10:00,15,285.8,286,285.8,286,12
20121201|2011-04-15 10:30,15,286,286.1,286,286.1,4
20121201|2011-04-15 11:30,15,286.1,286.1,286.1,286.1,5
20121201|2011-04-15 12:00,15,286.1,286.1,286.1,286.1,4
20121201|2011-04-18 06:30,18,286.3,286.3,286.3,286.3,2
20121201|2011-04-18 07:00,18,286.5,286.5,286.5,286.5,3
20121201|2011-04-18 07:30,18,286.85,286.85,286.85,286.85,1
20121201|2011-04-18 09:30,18,282,282,282,282,4
20121201|2011-04-18 12:00,18,281.5,281.5,281.5,281.5,11
20121201|2011-04-18 12:30,18,281.5,281.5,281.5,281.5,2
20121201|2011-04-19 04:30,19,281.45,281.45,281.45,281.45,1
20121201|2011-04-19 08:30,19,285,285,284.7,284.7,2
20121201|2011-04-19 09:00,19,284.7,285.1,284.7,285.1,10
20121201|2011-04-19 09:30,19,286.3,286.3,285.1,285.1,3
20121201|2011-04-19 10:00,19,285.1,285.1,285.1,285.1,2
20121201|2011-04-19 12:00,19,286.3,286.3,286.3,286.3,1
20121201|2011-04-20 07:30,20,289.25,289.25,289.25,289.25,1
20121201|2011-04-20 08:00,20,289.25,289.25,289.25,289.25,1
20121201|2011-04-25 11:30,25,280.7,280.7,280.7,280.7,1
20121201|2011-04-26 09:00,26,288.5,288.5,288.5,288.5,1
20121201|2011-04-26 10:00,26,286.4,286.55,286.2,286.55,11
20121201|2011-04-26 10:30,26,287,287,287,287,2
20121201|2011-04-26 12:30,26,285.8,285.8,285.65,285.65,2
20121201|2011-04-27 09:30,27,284,285.45,284,284.75,7
20121201|2011-04-27 10:00,27,284.95,285.75,284.95,285.75,3
20121201|2011-04-27 12:00,27,284.5,284.5,284.5,284.5,2
20121201|2011-04-27 12:30,27,285.15,285.15,285.15,285.15,1
20121201|2011-04-28 02:30,28,285.5,285.5,285.5,285.5,1
20121201|2011-04-28 03:00,28,285.75,285.75,285.75,285.75,4
20121201|2011-04-28 06:00,28,285.75,285.75,285.75,285.75,1
20121201|2011-04-28 07:30,28,285.75,287,285.75,287,11
20121201|2011-04-28 08:30,28,286,286,286,286,4
20121201|2011-04-28 10:30,28,282.5,282.5,282.5,282.5,1
20121201|2011-04-29 08:30,29,280.15,280.15,280.15,280.15,4
20121201|2011-04-29 09:30,29,280.2,280.8,280.2,280.6,4
20121201|2011-04-29 10:00,29,281.35,281.35,281.35,281.35,1
20121201|2011-04-29 11:30,29,284.5,284.5,284.5,284.5,1
20121201|2011-04-29 12:30,29,283.2,283.2,283.2,283.2,1
20121201|2011-05-02 09:00,2,285.35,285.35,285.35,285.35,1
20121201|2011-05-02 09:30,2,287.9,287.9,287.9,287.9,1
20121201|2011-05-02 12:00,2,288.05,290,288.05,290,8
20121201|2011-05-02 12:30,2,289.2,289.3,288.5,289.3,4
20121201|2011-05-03 07:30,3,290.2,290.2,290.2,290.2,1
20121201|2011-05-03 08:00,3,291.05,291.3,291,291.3,4
20121201|2011-05-03 08:30,3,291.95,291.95,291.9,291.9,3
20121201|2011-05-03 10:00,3,290.9,290.9,290.9,290.9,1
20121201|2011-05-03 11:30,3,290.9,290.9,290.9,290.9,1
20121201|2011-05-03 12:30,3,290.25,290.25,290.05,290.05,2
20121201|2011-05-04 07:30,4,290.55,290.55,290.55,290.55,1
20121201|2011-05-04 08:00,4,290.25,290.25,290.25,290.25,1
20121201|2011-05-04 10:00,4,285,285,285,285,1
20121201|2011-05-04 10:30,4,280.6,280.6,280.6,280.6,1
20121201|2011-05-04 11:30,4,281.3,281.3,281.3,281.3,1
20121201|2011-05-05 05:00,5,277.25,277.25,277.25,277.25,1
20121201|2011-05-05 08:30,5,277.4,277.45,277.4,277.45,6
20121201|2011-05-06 08:30,6,278.4,278.4,278.4,278.4,3
20121201|2011-05-06 10:00,6,278.4,278.4,278.4,278.4,3
20121201|2011-05-09 10:00,9,278.15,278.15,278.15,278.15,1
20121201|2011-05-09 12:00,9,280.35,280.35,280.15,280.15,2
20121201|2011-05-09 12:30,9,280.65,280.65,280.65,280.65,1
20121201|2011-05-10 08:00,10,279.5,279.5,279.5,279.5,1
20121201|2011-05-10 09:30,10,280.9,280.9,280.9,280.9,1
20121201|2011-05-10 10:30,10,282.5,282.5,282.5,282.5,2
20121201|2011-05-10 11:00,10,282.2,282.2,282.2,282.2,1
20121201|2011-05-10 11:30,10,282.2,282.2,282.2,282.2,1
20121201|2011-05-12 11:00,12,273.95,274.6,273.95,274.6,6
20121201|2011-05-13 07:00,13,275.4,275.4,275.4,275.4,4
20121201|2011-05-13 07:30,13,274.55,274.55,274.55,274.55,1
20121201|2011-05-13 12:30,13,269,269,269,269,1
20121201|2011-05-16 06:00,16,267.65,267.65,267.65,267.65,5
20121201|2011-05-16 06:30,16,267.85,267.85,267.85,267.85,1
20121201|2011-05-16 10:00,16,266.7,266.7,266.7,266.7,2
20121201|2011-05-16 11:00,16,265.5,266.1,265.5,266.1,5
20121201|2011-05-16 11:30,16,264.75,264.75,264.75,264.75,1
20121201|2011-05-16 12:00,16,264.25,264.25,264.25,264.25,1
20121201|2011-05-17 07:30,17,264.7,264.7,264.7,264.7,1
20121201|2011-05-17 08:30,17,264.5,264.5,264.1,264.1,5
20121201|2011-05-17 09:00,17,264.5,264.5,264.5,264.5,7
20121201|2011-05-17 11:00,17,265.95,265.95,265.45,265.45,6
20121201|2011-05-17 11:30,17,265.9,265.9,265.9,265.9,1
20121201|2011-05-17 12:00,17,266.3,266.3,266.3,266.3,4
20121201|2011-05-17 12:30,17,266.3,266.3,266.3,266.3,1
20121201|2011-05-18 03:30,18,270,270.5,270,270.5,8
20121201|2011-05-18 04:00,18,270.5,270.5,270.5,270.5,2
20121201|2011-05-18 06:00,18,270.45,270.45,270.45,270.45,2
20121201|2011-05-18 11:00,18,271.15,271.15,271.15,271.15,1
20121201|2011-05-19 02:30,19,273,273,273,273,1
20121201|2011-05-20 08:00,20,264.5,264.5,264.5,264.5,2
20121201|2011-05-20 09:30,20,261.8,261.8,261.8,261.8,1
20121201|2011-05-23 04:30,23,258.65,258.65,258.5,258.5,5
20121201|2011-05-23 07:00,23,257.7,257.7,257.7,257.7,2
20121201|2011-05-23 08:00,23,261,261,261,261,1
20121201|2011-05-23 08:30,23,263,263.6,263,263.6,12
20121201|2011-05-23 09:00,23,261.75,261.75,261.75,261.75,1
20121201|2011-05-23 09:30,23,262,262,262,262,7
20121201|2011-05-24 07:00,24,263.65,263.65,263.55,263.55,5
20121201|2011-05-24 07:30,24,262.25,262.25,262.25,262.25,1
20121201|2011-05-24 08:30,24,262.25,262.25,262.25,262.25,1
20121201|2011-05-24 12:30,24,261.3,261.3,261.3,261.3,1
20121201|2011-05-25 08:00,25,263.3,263.3,263,263,17
20121201|2011-05-25 09:00,25,263,263,263,263,14
20121201|2011-05-25 10:00,25,265.25,266.9,265.25,266.9,2
20121201|2011-05-26 07:30,26,266.4,266.4,266.1,266.1,4
20121201|2011-05-26 08:30,26,264.9,264.9,264.9,264.9,1
20121201|2011-05-26 09:00,26,263.9,263.9,263.6,263.75,4
20121201|2011-05-26 10:30,26,266,266,266,266,2
20121201|2011-05-26 11:30,26,266,266,266,266,2
20121201|2011-05-27 06:00,27,265.7,265.7,265.7,265.7,1
20121201|2011-05-27 06:30,27,266.15,266.15,266.15,266.15,4
20121201|2011-05-27 07:30,27,269,269,269,269,1
20121201|2011-05-27 09:00,27,266.75,266.75,266.75,266.75,1
20121201|2011-05-27 09:30,27,265.45,265.45,265.45,265.45,1
20121201|2011-05-27 10:00,27,264.25,264.25,264.25,264.25,1
20121201|2011-05-27 11:00,27,265.75,265.75,265.75,265.75,1
20121201|2011-05-27 12:30,27,265.15,265.15,265.15,265.15,2
20121201|2011-06-01 06:30,1,265.4,265.4,265.4,265.4,3
20121201|2011-06-01 08:30,1,260,260,260,260,2
20121201|2011-06-01 11:30,1,261.25,261.25,260.45,260.45,6
20121201|2011-06-01 12:30,1,260.25,260.25,260.25,260.25,7
20121201|2011-06-02 05:30,2,260.35,260.35,260.35,260.35,1
20121201|2011-06-02 06:00,2,260.1,260.1,259.8,259.8,4
20121201|2011-06-02 08:00,2,260.6,260.6,260.6,260.6,3
20121201|2011-06-02 09:30,2,264,264,263.9,263.95,5
20121201|2011-06-02 10:00,2,262.5,262.5,262.5,262.5,1
20121201|2011-06-02 12:00,2,265,265.5,265,265.4,4
20121201|2011-06-02 12:30,2,268.35,268.35,268.35,268.35,1
20121201|2011-06-03 04:30,3,269.45,269.45,269.45,269.45,10
20121201|2011-06-03 08:00,3,265.1,265.1,265.1,265.1,1
20121201|2011-06-03 08:30,3,272.75,272.75,272.75,272.75,1
20121201|2011-06-03 09:00,3,274,274,274,274,8
20121201|2011-06-03 09:30,3,273.7,273.7,271.3,271.3,14
20121201|2011-06-03 10:00,3,272.75,272.8,272.75,272.8,2
20121201|2011-06-03 10:30,3,272.8,273.75,272.6,273.65,17
20121201|2011-06-03 11:00,3,274.3,274.3,274.3,274.3,5
20121201|2011-06-03 12:00,3,275.1,275.15,275.1,275.15,3
20121201|2011-06-06 07:00,6,271.5,271.5,271.5,271.5,1
20121201|2011-06-06 07:30,6,271.5,271.5,270.55,270.55,3
20121201|2011-06-06 08:00,6,270.8,270.8,270.8,270.8,1
20121201|2011-06-06 09:00,6,266.8,266.8,266.8,266.8,2
20121201|2011-06-06 09:30,6,266.65,266.65,266.6,266.6,3
20121201|2011-06-06 11:00,6,266.75,266.75,266.75,266.75,1
20121201|2011-06-07 09:30,7,268.1,268.1,268.1,268.1,2
20121201|2011-06-08 07:30,8,265.9,265.9,265.85,265.85,3
20121201|2011-06-08 11:00,8,267.3,267.3,267.3,267.3,1
20121201|2011-06-08 11:30,8,267.6,267.6,267.6,267.6,1
20121201|2011-06-09 09:00,9,270.4,270.4,270.4,270.4,2
20121201|2011-06-09 09:30,9,270.6,270.9,270.6,270.9,2
20121201|2011-06-09 10:00,9,269.3,269.6,269.3,269.6,6
20121201|2011-06-10 08:30,10,268.8,268.8,268.8,268.8,1
20121201|2011-06-10 09:00,10,267.2,267.2,267.2,267.2,4
20121201|2011-06-10 09:30,10,266.8,266.8,266.8,266.8,2
20121201|2011-06-10 10:00,10,267.25,267.25,267.25,267.25,1
20121201|2011-06-10 12:30,10,270.4,270.55,270.4,270.55,2
20121201|2011-06-13 08:00,13,274.05,274.05,274.05,274.05,2
20121201|2011-06-13 08:30,13,274,274,273.8,273.8,5
20121201|2011-06-13 10:00,13,274.25,274.25,274.25,274.25,3
20121201|2011-06-13 10:30,13,275.05,275.05,274.15,274.5,6
20121201|2011-06-13 11:00,13,274.5,274.5,274,274,3
20121201|2011-06-13 11:30,13,274.5,274.5,274.5,274.5,1
20121201|2011-06-13 12:30,13,274.75,274.75,274.75,274.75,1
20121201|2011-06-14 08:00,14,274.55,274.55,274.55,274.55,2
20121201|2011-06-14 09:30,14,275.4,275.4,275.2,275.2,13
20121201|2011-06-14 10:30,14,275.2,275.2,275.2,275.2,5
20121201|2011-06-14 12:00,14,276.05,276.15,276.05,276.15,3
20121201|2011-06-14 12:30,14,275.9,275.9,275.8,275.8,6
20121201|2011-06-15 04:00,15,276.6,276.8,276.6,276.8,7
20121201|2011-06-17 08:30,17,264.95,264.95,264.95,264.95,1
20121201|2011-06-20 07:00,20,257.6,257.8,257.6,257.8,8
20121201|2011-06-20 07:30,20,258.55,258.55,258.55,258.55,1
20121201|2011-06-20 08:30,20,257.35,257.65,257.35,257.65,2
20121201|2011-06-20 09:30,20,255.8,255.95,255.8,255.95,2
20121201|2011-06-20 12:00,20,255,255,255,255,1
20121201|2011-06-21 07:00,21,256.95,256.95,256.95,256.95,2
20121201|2011-06-22 12:30,22,256,256,256,256,1
20121201|2011-06-23 04:00,23,255.85,255.85,255.85,255.85,1
20121201|2011-06-23 09:00,23,251.55,251.65,251.55,251.65,12
20121201|2011-06-23 09:30,23,251.45,251.45,251.45,251.45,1
20121201|2011-06-24 07:30,24,258.6,258.6,258.3,258.35,4
20121201|2011-06-24 10:30,24,256.6,256.6,256.6,256.6,3
20121201|2011-06-24 12:30,24,258.65,258.65,258.65,258.65,1
20121201|2011-06-27 10:30,27,259,259.1,259,259.1,2
20121201|2011-06-28 07:00,28,260.8,263.55,260.7,263.35,6
20121201|2011-06-28 09:00,28,262.3,264.1,262.3,264.1,6
20121201|2011-06-28 09:30,28,264.65,264.65,264.65,264.65,1
20121201|2011-06-28 12:30,28,264,264,264,264,1
20121201|2011-06-29 06:30,29,264.9,264.9,264.9,264.9,3
20121201|2011-06-29 07:00,29,267.45,267.45,267.45,267.45,1
20121201|2011-06-29 12:30,29,266.3,268.6,266,267.15,17
20121201|2011-06-30 02:30,30,265.3,265.3,265.3,265.3,1
20121201|2011-06-30 05:30,30,268.25,268.25,268.15,268.15,7
20121201|2011-06-30 06:00,30,268.05,268.05,268,268,4
20121201|2011-06-30 07:30,30,267.75,267.75,267.75,267.75,1
20121201|2011-06-30 08:00,30,269,269,268.35,268.35,4
20121201|2011-06-30 08:30,30,268.1,268.15,267.85,268.15,9
20121201|2011-06-30 09:00,30,267.7,267.7,267.7,267.7,1
20121201|2011-06-30 11:00,30,269,269,268,268,15
20121201|2011-06-30 12:00,30,269.5,271.2,269.5,271.2,4
20121201|2011-07-01 08:30,1,264.55,264.75,264.55,264.75,3
20121201|2011-07-01 09:00,1,264.65,264.65,264.65,264.65,1
20121201|2011-07-01 09:30,1,265.2,265.2,265.2,265.2,1
20121201|2011-07-01 11:00,1,266.65,266.65,266.65,266.65,2
20121201|2011-07-01 11:30,1,266.8,266.8,266.8,266.8,1
20121201|2011-07-01 12:00,1,267.45,269.85,267.45,269.8,9
20121201|2011-07-01 12:30,1,269.15,269.3,269.15,269.3,8
20121201|2011-07-05 08:00,5,272.35,272.35,272.35,272.35,2
20121201|2011-07-05 08:30,5,272.25,272.25,271.85,271.85,4
20121201|2011-07-05 09:00,5,271.55,271.55,271.35,271.35,2
20121201|2011-07-05 10:00,5,271.7,272.85,271.7,272.85,3
20121201|2011-07-05 10:30,5,272.1,272.1,271.7,271.7,19
20121201|2011-07-05 11:00,5,271.5,272.1,271.5,272.1,5
20121201|2011-07-05 12:00,5,272.85,272.9,272.85,272.9,8
20121201|2011-07-05 12:30,5,272.95,273,272.95,273,2
20121201|2011-07-06 07:00,6,271.4,271.4,271.4,271.4,2
20121201|2011-07-06 09:30,6,271.9,272,271.5,272,12
20121201|2011-07-06 10:00,6,270.65,270.65,270.65,270.65,1
20121201|2011-07-06 11:00,6,270.35,270.35,270,270,9
20121201|2011-07-06 11:30,6,270,270.25,270,270.25,5
20121201|2011-07-06 12:00,6,270.45,270.6,270.35,270.35,4
20121201|2011-07-06 12:30,6,270,270,270,270,2
20121201|2011-07-07 07:00,7,270.9,270.9,270.9,270.9,2
20121201|2011-07-07 07:30,7,271.55,271.55,271.55,271.55,1
20121201|2011-07-07 08:00,7,272,272,272,272,1
20121201|2011-07-07 09:00,7,271.95,271.95,271.95,271.95,1
20121201|2011-07-07 09:30,7,273,273.35,273,273.35,5
20121201|2011-07-07 10:00,7,274,274,272.8,272.8,6
20121201|2011-07-08 07:30,8,270.25,270.25,270.2,270.2,7
20121201|2011-07-13 09:00,13,267.55,267.55,267.55,267.55,4
20121201|2011-07-13 09:30,13,269.6,269.8,269.6,269.8,5
20121201|2011-07-13 10:00,13,269.75,269.8,269.75,269.8,11
20121201|2011-07-13 10:30,13,270.15,270.15,270.15,270.15,1
20121201|2011-07-13 12:00,13,268.95,269,268.95,269,2
20121201|2011-07-15 07:30,15,265.1,265.1,265.1,265.1,2
20121201|2011-07-15 09:30,15,259.2,259.2,259.2,259.2,5
20121201|2011-07-15 10:00,15,260.9,260.9,260.9,260.9,3
20121201|2011-07-15 12:30,15,259.45,259.45,259.45,259.45,2
20121201|2011-07-18 09:30,18,255.1,255.1,255.1,255.1,2
20121201|2011-07-18 12:00,18,255.25,255.25,255.25,255.25,1
20121201|2011-07-19 09:00,19,257.65,257.8,257.15,257.15,9
20121201|2011-07-19 09:30,19,254.55,254.55,254.55,254.55,1
20121201|2011-07-19 10:00,19,252.9,252.9,252.9,252.9,3
20121201|2011-07-19 11:30,19,252.1,252.1,251.6,251.6,2
20121201|2011-07-19 12:00,19,251.2,251.2,250.15,250.25,5
20121201|2011-07-19 12:30,19,251.65,251.65,251.65,251.65,2
20121201|2011-07-20 07:30,20,250.6,250.6,250.2,250.25,6
20121201|2011-07-20 09:00,20,249.1,249.1,248.85,249,6
20121201|2011-07-20 09:30,20,250.6,250.8,249.7,250.8,4
20121201|2011-07-21 11:00,21,250.2,250.2,250.2,250.2,4
20121201|2011-07-22 09:00,22,246.8,246.8,246.65,246.65,3
20121201|2011-07-25 09:30,25,250.55,250.55,250.55,250.55,1
20121201|2011-07-25 10:00,25,249.4,249.4,249.4,249.4,1
20121201|2011-07-26 09:30,26,250.15,250.15,249.65,249.75,4
20121201|2011-07-27 03:30,27,251.6,251.6,251.6,251.6,3
20121201|2011-07-27 08:00,27,248.55,248.55,248.55,248.55,2
20121201|2011-07-28 08:00,28,247.95,247.95,247,247,10
20121201|2011-07-28 08:30,28,248.25,248.25,248,248,3
20121201|2011-07-29 08:30,29,248.6,248.6,248.05,248.05,4
20121201|2011-07-29 10:00,29,248.55,248.55,248.45,248.45,2
20121201|2011-07-29 10:30,29,248.15,248.15,248.15,248.15,1
20121201|2011-07-29 12:00,29,248,248,248,248,1
20121201|2011-08-01 07:00,1,247.9,247.9,247.9,247.9,2
20121201|2011-08-01 12:00,1,249.2,249.2,249.2,249.2,1
20121201|2011-08-02 04:00,2,250.3,250.45,250.3,250.45,3
20121201|2011-08-02 04:30,2,250.6,250.6,250.6,250.6,5
20121201|2011-08-02 07:00,2,250.85,250.85,250.85,250.85,3
20121201|2011-08-02 07:30,2,253.7,253.7,253.7,253.7,2
20121201|2011-08-02 09:00,2,253,253,253,253,2
20121201|2011-08-03 07:00,3,251.5,252.05,251.5,252.05,9
20121201|2011-08-03 08:00,3,250.6,250.6,250.6,250.6,1
20121201|2011-08-03 08:30,3,249.55,249.55,249.55,249.55,3
20121201|2011-08-03 12:00,3,249.25,249.25,249.25,249.25,1
20121201|2011-08-03 12:30,3,248.8,248.8,248.8,248.8,2
20121201|2011-08-04 12:30,4,244.75,244.75,244.75,244.75,1
20121201|2011-08-05 07:30,5,247.35,254.35,247.35,254.35,8
20121201|2011-08-05 08:30,5,252,252,252,252,2
20121201|2011-08-08 09:30,8,239.55,239.55,239.55,239.55,4
20121201|2011-08-08 10:30,8,239.65,239.65,239.65,239.65,3
20121201|2011-08-08 11:00,8,241.45,241.5,241.45,241.5,2
20121201|2011-08-08 12:00,8,241.95,241.95,241.95,241.95,3
20121201|2011-08-09 10:00,9,242.9,242.9,242.7,242.7,4
20121201|2011-08-09 10:30,9,242.4,242.4,242.4,242.4,4
20121201|2011-08-09 11:00,9,243,243,243,243,1
20121201|2011-08-09 12:30,9,242.1,242.1,242.1,242.1,1
20121201|2011-08-10 05:00,10,243.55,243.55,243.3,243.35,3
20121201|2011-08-10 05:30,10,243.3,243.3,243.3,243.3,2
20121201|2011-08-10 06:00,10,244.8,244.8,244.8,244.8,1
20121201|2011-08-10 07:00,10,243,243,243,243,1
20121201|2011-08-10 07:30,10,243,243,243,243,4
20121201|2011-08-10 10:00,10,242,242.05,242,242.05,5
20121201|2011-08-10 11:00,10,241.95,241.95,241.95,241.95,1
20121201|2011-08-11 03:00,11,241.45,241.45,241.45,241.45,6
20121201|2011-08-11 03:30,11,241.45,241.45,241.45,241.45,4
20121201|2011-08-11 08:00,11,240.8,241.05,240.8,241.05,2
20121201|2011-08-11 12:00,11,244,244,244,244,1
20121201|2011-08-11 12:30,11,245.45,245.45,245.45,245.45,2
20121201|2011-08-12 10:00,12,244.6,244.6,244.6,244.6,1
20121201|2011-08-12 10:30,12,243.3,243.3,243.25,243.3,7
20121201|2011-08-12 11:00,12,244.55,244.55,244.4,244.4,3
20121201|2011-08-15 03:00,15,244.65,244.65,244.65,244.65,2
20121201|2011-08-15 08:00,15,247.8,248.5,247.8,248.5,3
20121201|2011-08-15 09:00,15,250.25,250.25,250,250,3
20121201|2011-08-15 09:30,15,250.25,250.25,250.25,250.25,2
20121201|2011-08-15 10:00,15,250.4,250.45,250.4,250.45,3
20121201|2011-08-15 10:30,15,248.9,249.95,248.9,249.95,3
20121201|2011-08-15 12:00,15,249.4,249.4,249.05,249.05,2
20121201|2011-08-16 09:00,16,247.6,247.6,247.6,247.6,1
20121201|2011-08-16 10:00,16,249.85,249.85,249.85,249.85,4
20121201|2011-08-16 10:30,16,251.7,251.7,251.7,251.7,5
20121201|2011-08-16 11:00,16,253.15,253.15,253.15,253.15,1
20121201|2011-08-16 11:30,16,253.15,253.8,253.15,253.8,3
20121201|2011-08-16 12:00,16,254.65,254.7,254.65,254.7,2
20121201|2011-08-16 12:30,16,253.8,253.8,253.8,253.8,3
20121201|2011-08-17 02:30,17,253,253,253,253,1
20121201|2011-08-17 08:30,17,257.45,259,257.45,259,8
20121201|2011-08-17 09:00,17,260,260,260,260,1
20121201|2011-08-17 09:30,17,262.25,262.3,262.25,262.3,2
20121201|2011-08-17 10:00,17,263.4,263.7,263.4,263.7,12
20121201|2011-08-17 10:30,17,262.9,263,262.9,263,2
20121201|2011-08-17 11:00,17,262.5,262.5,262.5,262.5,6
20121201|2011-08-17 11:30,17,262.5,262.5,262.5,262.5,4
20121201|2011-08-17 12:00,17,262,263.8,262,263.8,16
20121201|2011-08-18 02:30,18,263.9,263.9,263.9,263.9,5
20121201|2011-08-18 09:30,18,260,260,260,260,5
20121201|2011-08-18 12:00,18,263.9,264.45,263.9,264.45,3
20121201|2011-08-18 12:30,18,264.8,264.8,264.8,264.8,1
20121201|2011-08-19 10:00,19,266,266,266,266,1
20121201|2011-08-19 10:30,19,265.4,265.4,265.4,265.4,2
20121201|2011-08-19 11:00,19,265.3,265.35,265.3,265.35,8
20121201|2011-08-19 11:30,19,266.25,266.25,266.25,266.25,1
20121201|2011-08-19 12:30,19,266.05,266.05,265.05,265.3,14
20121201|2011-08-22 07:00,22,269.95,270,269.95,270,3
20121201|2011-08-22 08:30,22,269.65,269.65,269.65,269.65,1
20121201|2011-08-22 10:00,22,267.5,267.5,267.4,267.4,5
20121201|2011-08-22 10:30,22,266.7,266.75,266.7,266.75,3
20121201|2011-08-22 11:00,22,265,265.75,265,265.75,17
20121201|2011-08-22 12:00,22,267.1,267.4,265.85,265.85,5
20121201|2011-08-23 07:00,23,268.45,268.45,268.45,268.45,1
20121201|2011-08-23 07:30,23,268.45,268.45,268.45,268.45,2
20121201|2011-08-23 08:00,23,268.75,268.75,268.55,268.55,4
20121201|2011-08-23 09:00,23,268.1,268.1,268.1,268.1,2
20121201|2011-08-23 09:30,23,267.35,267.35,267.35,267.35,2
20121201|2011-08-23 10:00,23,268.25,268.25,267.6,267.6,17
20121201|2011-08-23 11:00,23,268.15,268.6,268.15,268.6,3
20121201|2011-08-23 11:30,23,269.5,270,269.5,270,2
20121201|2011-08-23 12:30,23,269.65,270.45,269.65,270.45,15
20121201|2011-08-24 04:00,24,270.45,270.45,270.45,270.45,1
20121201|2011-08-24 04:30,24,270.6,270.6,270.6,270.6,1
20121201|2011-08-24 07:00,24,271.25,272.25,271.25,272.25,4
20121201|2011-08-24 08:30,24,273.9,273.9,273.9,273.9,2
20121201|2011-08-24 09:00,24,273.9,273.9,273.9,273.9,2
20121201|2011-08-24 10:00,24,272.8,272.8,272,272,8
20121201|2011-08-24 10:30,24,271,271,271,271,1
20121201|2011-08-24 11:00,24,270.95,271,270.95,271,6
20121201|2011-08-24 12:00,24,272.5,272.5,272.5,272.5,8
20121201|2011-08-25 08:00,25,274.25,274.25,274.25,274.25,2
20121201|2011-08-25 08:30,25,273.25,273.25,273.25,273.25,1
20121201|2011-08-25 09:30,25,271.95,271.95,271.95,271.95,17
20121201|2011-08-25 10:00,25,271.95,272.45,271.95,272.45,4
20121201|2011-08-25 10:30,25,272.3,272.3,271,271.05,15
20121201|2011-08-25 11:30,25,272,272,272,272,3
20121201|2011-08-25 12:30,25,273.1,273.4,273.1,273.4,2
20121201|2011-08-26 08:30,26,274.8,274.95,274.8,274.95,3
20121201|2011-08-26 09:30,26,273.15,273.15,273.15,273.15,1
20121201|2011-08-26 10:00,26,274.5,274.5,274.5,274.5,12
20121201|2011-08-26 11:00,26,274.95,275,274.95,274.95,10
20121201|2011-08-26 12:00,26,276,276.25,274.5,274.5,12
20121201|2011-08-26 12:30,26,276.95,277.05,276.65,276.65,3
20121201|2011-08-29 06:30,29,276.3,276.45,276.3,276.35,17
20121201|2011-08-29 07:30,29,278.2,278.2,278.15,278.15,5
20121201|2011-08-29 08:00,29,279,279,279,279,2
20121201|2011-08-29 10:00,29,277.95,277.95,277.95,277.95,1
20121201|2011-08-29 11:30,29,278.75,278.75,278.75,278.75,2
20121201|2011-08-29 12:00,29,278.75,280,278.75,280,7
20121201|2011-08-29 12:30,29,279.85,280,279.5,279.5,7
20121201|2011-08-30 07:30,30,280.4,280.75,280.4,280.75,3
20121201|2011-08-30 09:00,30,277,277,275,275,3
20121201|2011-08-30 10:30,30,280.6,280.6,280.6,280.6,2
20121201|2011-08-30 12:00,30,280.1,281.65,280.1,281.65,7
20121201|2011-08-30 12:30,30,282.1,282.25,281.35,281.35,6
20121201|2011-08-31 07:00,31,282.1,282.1,281.55,281.55,2
20121201|2011-08-31 07:30,31,281.7,281.7,281.7,281.7,2
20121201|2011-08-31 08:00,31,282.1,282.1,282.1,282.1,1
20121201|2011-08-31 08:30,31,282.7,282.7,282.7,282.7,5
20121201|2011-08-31 09:00,31,282.7,282.7,282.5,282.5,7
20121201|2011-08-31 09:30,31,282.75,282.75,282.6,282.6,3
20121201|2011-08-31 10:00,31,283.15,283.2,283,283,6
20121201|2011-08-31 10:30,31,282.6,282.6,282.6,282.6,2
20121201|2011-08-31 11:30,31,282.75,283,282.75,283,5
20121201|2011-08-31 12:00,31,282.75,284.4,282.75,284.4,18
20121201|2011-08-31 12:30,31,284.4,284.4,282.5,282.75,4
20121201|2011-09-01 08:30,1,283.45,283.45,283,283,7
20121201|2011-09-01 09:00,1,283.2,283.2,283.05,283.15,13
20121201|2011-09-01 09:30,1,283.95,284.65,283.95,284.1,9
20121201|2011-09-01 10:00,1,284.75,285,284.6,284.6,4
20121201|2011-09-01 10:30,1,285.65,285.65,285.65,285.65,1
20121201|2011-09-01 12:00,1,285.25,285.25,285.1,285.1,2
20121201|2011-09-01 12:30,1,284.75,284.75,284.75,284.75,1
20121201|2011-09-02 08:00,2,281.4,281.8,281.4,281.8,2
20121201|2011-09-02 10:00,2,283.85,285.25,283.85,285.1,6
20121201|2011-09-02 10:30,2,284.75,284.75,284.75,284.75,2
20121201|2011-09-02 11:00,2,284.8,284.8,284.8,284.8,1
20121201|2011-09-02 11:30,2,284.75,284.75,284.75,284.75,5
20121201|2011-09-06 02:30,6,277.6,277.6,277.6,277.6,3
20121201|2011-09-06 03:00,6,277.6,277.6,277.6,277.6,1
20121201|2011-09-06 06:00,6,277.1,277.1,276.6,276.6,5
20121201|2011-09-06 09:30,6,274,274,274,274,1
20121201|2011-09-06 10:30,6,274.4,275.45,274.4,275.45,2
20121201|2011-09-06 11:00,6,275.35,277.2,275.35,277.2,8
20121201|2011-09-06 12:00,6,277.3,277.3,277.3,277.3,1
20121201|2011-09-07 06:30,7,278.25,278.3,278.25,278.3,8
20121201|2011-09-07 08:30,7,281.05,281.05,281.05,281.05,1
20121201|2011-09-07 09:00,7,280.9,280.9,280.9,280.9,2
20121201|2011-09-07 09:30,7,280.05,280.05,279.55,279.55,2
20121201|2011-09-07 10:00,7,279.55,279.55,279.55,279.55,1
20121201|2011-09-08 09:30,8,280.8,280.8,279.7,279.7,9
20121201|2011-09-08 10:00,8,280.5,280.55,280.3,280.3,5
20121201|2011-09-08 10:30,8,280.7,280.75,280.7,280.75,4
20121201|2011-09-08 11:00,8,281.05,281.05,280.75,280.75,6
20121201|2011-09-08 11:30,8,280.85,280.85,280.85,280.85,1
20121201|2011-09-09 04:30,9,277.6,277.6,276.6,276.6,4
20121201|2011-09-09 09:00,9,275.3,275.3,275.3,275.3,1
20121201|2011-09-09 10:00,9,271.15,271.15,271,271,7
20121201|2011-09-09 10:30,9,267.75,267.75,267.3,267.3,10
20121201|2011-09-09 11:00,9,269.55,269.55,268,268,2
20121201|2011-09-09 11:30,9,268,268,268,268,8
20121201|2011-09-09 12:30,9,268.15,268.15,268,268.15,3
20121201|2011-09-12 02:30,12,267,267,267,267,3
20121201|2011-09-12 03:00,12,267,267,267,267,2
20121201|2011-09-12 07:30,12,267.25,267.25,267.25,267.25,2
20121201|2011-09-12 08:30,12,269.1,270.35,269.1,270.35,7
20121201|2011-09-12 12:30,12,269.6,269.6,269.6,269.6,1
20121201|2011-09-13 08:00,13,269.6,269.6,269.6,269.6,1
20121201|2011-09-13 08:30,13,271.5,271.5,271.5,271.5,3
20121201|2011-09-13 09:00,13,271.5,271.5,271.5,271.5,2
20121201|2011-09-13 11:00,13,268.5,268.5,268.5,268.5,2
20121201|2011-09-13 11:30,13,266.5,266.5,266.5,266.5,1
20121201|2011-09-14 04:00,14,266,266,266,266,10
20121201|2011-09-14 05:00,14,265.1,265.1,265,265,5
20121201|2011-09-14 06:00,14,266.4,266.4,266.4,266.4,1
20121201|2011-09-14 07:00,14,265.5,265.5,265.5,265.5,3
20121201|2011-09-14 07:30,14,265.5,265.5,265.5,265.5,2
20121201|2011-09-14 08:30,14,268.3,268.3,268.3,268.3,2
20121201|2011-09-14 11:30,14,265,265,265,265,1
20121201|2011-09-14 12:00,14,263.95,263.95,263.85,263.85,2
20121201|2011-09-15 07:00,15,263.7,263.7,263.65,263.65,2
20121201|2011-09-15 11:30,15,262,262,262,262,1
20121201|2011-09-15 12:00,15,260.65,260.65,260,260,2
20121201|2011-09-16 06:30,16,259.9,259.9,259.9,259.9,1
20121201|2011-09-16 07:00,16,259.4,259.4,259.4,259.4,1
20121201|2011-09-16 09:30,16,253.85,255.25,253.85,255.25,2
20121201|2011-09-16 10:00,16,254.65,254.65,254.2,254.2,20
20121201|2011-09-16 11:00,16,261.95,261.95,261.95,261.95,5
20121201|2011-09-16 12:00,16,260.45,260.45,260.45,260.45,2
20121201|2011-09-19 02:30,19,258.65,258.65,258.65,258.65,5
20121201|2011-09-19 09:30,19,260.25,260.3,260.25,260.3,2
20121201|2011-09-19 11:00,19,260,261.5,260,261.5,17
20121201|2011-09-19 11:30,19,261.5,261.5,261.5,261.5,2
20121201|2011-09-19 12:30,19,260.8,260.8,260.8,260.8,1
20121201|2011-09-20 08:30,20,261.85,262,261.1,261.1,3
20121201|2011-09-20 09:00,20,261,261.15,260,261.1,16
20121201|2011-09-20 09:30,20,261.9,262.85,261.9,262.8,6
20121201|2011-09-20 10:00,20,261.65,261.65,260.8,260.8,2
20121201|2011-09-20 11:30,20,259.55,259.55,259.55,259.55,1
20121201|2011-09-21 09:00,21,253.95,253.95,253.95,253.95,1
20121201|2011-09-21 09:30,21,252.35,252.45,252.15,252.4,7
20121201|2011-09-21 11:30,21,250.5,250.5,250.5,250.5,7
20121201|2011-09-21 12:00,21,251,251,251,251,3
20121201|2011-09-22 02:30,22,247.6,247.6,247.05,247.05,21
20121201|2011-09-22 03:30,22,246.65,246.65,246.65,246.65,4
20121201|2011-09-22 05:00,22,246.7,246.7,246.7,246.7,1
20121201|2011-09-22 06:30,22,246.4,246.4,245.65,245.8,16
20121201|2011-09-22 07:00,22,245,245,244.75,244.75,7
20121201|2011-09-22 07:30,22,241.2,241.2,241.2,241.2,1
20121201|2011-09-22 08:30,22,239.6,239.6,239.6,239.6,1
20121201|2011-09-22 09:30,22,241.8,241.8,241.8,241.8,1
20121201|2011-09-22 10:00,22,240.75,240.75,240.75,240.75,2
20121201|2011-09-22 10:30,22,240,240.75,240,240.4,7
20121201|2011-09-22 11:30,22,241.8,241.8,241.8,241.8,1
20121201|2011-09-22 12:00,22,239.65,239.65,237.8,237.8,7
20121201|2011-09-22 12:30,22,237.85,238.6,237.85,238.6,2
20121201|2011-09-23 02:30,23,241,241,241,241,2
20121201|2011-09-23 05:00,23,240.2,240.2,240.15,240.15,3
20121201|2011-09-23 06:00,23,237.5,237.5,237.4,237.5,5
20121201|2011-09-23 07:00,23,236.85,236.85,235.5,235.5,5
20121201|2011-09-23 07:30,23,235,235,235,235,1
20121201|2011-09-23 08:00,23,238.65,238.65,238.4,238.4,2
20121201|2011-09-23 09:00,23,235.8,235.8,235.4,235.4,2
20121201|2011-09-23 09:30,23,235.4,235.9,235.4,235.9,2
20121201|2011-09-23 11:00,23,233.6,233.6,231.65,231.65,3
20121201|2011-09-23 12:00,23,230.6,230.6,230.6,230.6,1
20121201|2011-09-26 02:30,26,233.65,233.65,232.3,232.4,3
20121201|2011-09-26 07:00,26,233.6,233.6,233.6,233.6,1
20121201|2011-09-26 07:30,26,236,236,236,236,1
20121201|2011-09-26 08:30,26,238.5,238.6,238.5,238.6,5
20121201|2011-09-26 09:00,26,237.3,237.3,237.3,237.3,4
20121201|2011-09-27 06:30,27,242.95,242.95,242.95,242.95,2
20121201|2011-09-27 07:00,27,243.3,243.8,243.1,243.1,9
20121201|2011-09-27 07:30,27,243.25,246.85,243.25,246.85,3
20121201|2011-09-27 08:00,27,244.65,244.65,244.6,244.6,2
20121201|2011-09-27 08:30,27,245.45,245.45,245.45,245.45,3
20121201|2011-09-27 09:30,27,245.25,245.3,244.8,244.8,3
20121201|2011-09-27 11:30,27,243,243,243,243,11
20121201|2011-09-27 12:00,27,241.65,241.65,241.65,241.65,3
20121201|2011-09-28 05:00,28,238.9,238.9,238.9,238.9,1
20121201|2011-09-28 10:00,28,237.45,237.45,237.45,237.45,1
20121201|2011-09-29 02:30,29,236.25,236.25,236.2,236.2,6
20121201|2011-09-29 06:30,29,234.9,234.9,234.85,234.85,3
20121201|2011-09-29 09:00,29,235,235,235,235,3
20121201|2011-09-29 10:00,29,235.1,235.1,234.85,234.85,2
20121201|2011-09-29 11:00,29,235.5,235.5,235.5,235.5,2
20121201|2011-09-29 11:30,29,235.05,235.05,235.05,235.05,1
20121201|2011-09-30 03:00,30,233.5,234.25,233.5,234.25,5
20121201|2011-09-30 04:00,30,234,234.05,234,234.05,2
20121201|2011-09-30 05:00,30,234.4,234.4,234.4,234.4,1
20121201|2011-09-30 07:30,30,233.3,233.3,232.2,232.45,10
20121201|2011-09-30 08:00,30,232.15,235,232.15,235,16
20121201|2011-09-30 08:30,30,235,235,235,235,6
20121201|2011-09-30 09:00,30,234.8,235,234.8,235,16
20121201|2011-09-30 09:30,30,234.7,234.7,234.7,234.7,1
20121201|2011-09-30 10:00,30,235.25,235.25,235.25,235.25,5
20121201|2011-09-30 10:30,30,235,235,235,235,9
20121201|2011-09-30 11:00,30,234.95,235,234.95,235,14
20121201|2011-09-30 11:30,30,235,235,234.25,234.25,4
20121201|2011-09-30 12:00,30,234.25,234.25,234.25,234.25,2
20121201|2011-09-30 12:30,30,232.6,232.95,232.6,232.95,3
20121201|2011-10-03 02:30,3,233,233.05,233,233,12
20121201|2011-10-03 04:30,3,231.85,231.85,231.85,231.85,9
20121201|2011-10-03 05:00,3,231.85,231.85,231.85,231.85,11
20121201|2011-10-03 05:30,3,232.2,232.2,232.2,232.2,1
20121201|2011-10-03 06:00,3,231.85,232.35,231.85,232.35,10
20121201|2011-10-03 06:30,3,231.85,231.85,231.85,231.85,45
20121201|2011-10-03 07:00,3,231.85,231.85,230,230,7
20121201|2011-10-03 07:30,3,228.9,228.9,228.7,228.7,3
20121201|2011-10-03 09:00,3,225.8,225.8,225.8,225.8,1
20121201|2011-10-03 09:30,3,226.4,226.4,226.35,226.35,4
20121201|2011-10-03 10:00,3,227.45,229.45,226.8,229.45,7
20121201|2011-10-03 10:30,3,228.95,228.95,228.95,228.95,2
20121201|2011-10-03 11:00,3,227.6,228,227.35,228,5
20121201|2011-10-03 11:30,3,228,228,228,228,3
20121201|2011-10-03 12:30,3,227.65,227.65,227.65,227.65,1
20121201|2011-10-04 02:30,4,228,229,228,229,7
20121201|2011-10-04 03:00,4,227,227,227,227,4
20121201|2011-10-04 05:30,4,226.85,226.85,226.85,226.85,1
20121201|2011-10-04 06:30,4,226.6,226.6,226.6,226.6,1
20121201|2011-10-04 07:30,4,229.35,229.4,229.35,229.4,2
20121201|2011-10-04 08:30,4,227.3,227.3,227.3,227.3,1
20121201|2011-10-04 09:30,4,230.5,230.5,230.5,230.5,1
20121201|2011-10-04 11:00,4,232.35,232.85,232.35,232.85,3
20121201|2011-10-05 08:00,5,234.5,234.5,234.5,234.5,1
20121201|2011-10-05 09:30,5,231.6,231.85,231.6,231.85,7
20121201|2011-10-06 08:30,6,236.85,237.65,236.8,237.65,9
20121201|2011-10-06 09:00,6,236.8,237.2,236.8,237.2,8
20121201|2011-10-07 02:30,7,238.65,238.65,238.65,238.65,10
20121201|2011-10-07 10:00,7,234.7,234.7,234.25,234.25,3
20121201|2011-10-07 10:30,7,234.5,234.5,234.5,234.5,1
20121201|2011-10-07 11:00,7,233.25,233.25,233.25,233.25,3
20121201|2011-10-10 06:30,10,230.9,230.9,230.9,230.9,10
20121201|2011-10-10 09:00,10,234.3,235.7,234.3,235.7,5
20121201|2011-10-10 09:30,10,234.8,234.8,234.2,234.2,12
20121201|2011-10-10 10:00,10,234.6,234.6,233.6,233.6,5
20121201|2011-10-10 11:00,10,234.55,234.55,234.2,234.2,3
20121201|2011-10-10 11:30,10,233.1,233.1,232.95,232.95,3
20121201|2011-10-10 12:00,10,231.75,231.75,231.75,231.75,1
20121201|2011-10-11 07:30,11,231.15,231.15,231.15,231.15,1
20121201|2011-10-11 10:30,11,228.45,228.45,228.4,228.4,8
20121201|2011-10-11 11:00,11,228.4,231.4,228.3,231.4,5
20121201|2011-10-11 12:00,11,231.3,231.3,231.2,231.2,2
20121201|2011-10-12 04:30,12,231.2,231.2,231.2,231.2,13
20121201|2011-10-12 08:00,12,232.3,232.3,232.3,232.3,2
20121201|2011-10-13 03:00,13,235.75,235.75,235.55,235.55,9
20121201|2011-10-13 03:30,13,235.4,235.4,235.4,235.4,1
20121201|2011-10-13 09:00,13,236.8,236.85,236.8,236.85,2
20121201|2011-10-13 09:30,13,240.8,240.8,240.25,240.25,4
20121201|2011-10-13 11:00,13,239.65,239.65,239.65,239.65,3
20121201|2011-10-13 11:30,13,241.4,241.4,241.4,241.4,1
20121201|2011-10-13 12:00,13,243.8,244.8,243.8,244.8,9
20121201|2011-10-14 07:00,14,242.45,242.65,242.45,242.65,4
20121201|2011-10-14 07:30,14,243.1,243.1,243.1,243.1,1
20121201|2011-10-14 08:00,14,246.15,246.15,246.15,246.15,4
20121201|2011-10-14 09:00,14,245.55,245.9,245.55,245.9,2
20121201|2011-10-14 11:00,14,246.65,246.65,246.65,246.65,5
20121201|2011-10-14 12:00,14,246.6,246.6,246.1,246.1,3
20121201|2011-10-17 04:30,17,247.3,247.3,247.3,247.3,1
20121201|2011-10-17 05:00,17,246.3,246.3,246.2,246.2,2
20121201|2011-10-17 06:00,17,246.2,246.2,246.2,246.2,2
20121201|2011-10-17 08:00,17,240,240,240,240,8
20121201|2011-10-17 08:30,17,238.8,239,238.5,238.5,30
20121201|2011-10-17 10:30,17,239.1,239.1,239.1,239.1,1
20121201|2011-10-17 11:00,17,238.3,238.3,238.3,238.3,1
20121201|2011-10-17 12:00,17,239.4,239.4,239.4,239.4,1
20121201|2011-10-18 05:00,18,239.1,239.15,239.1,239.15,8
20121201|2011-10-18 07:30,18,238.25,238.25,238.25,238.25,2
20121201|2011-10-18 08:00,18,241,241,240,240,3
20121201|2011-10-18 08:30,18,239.15,239.15,239.15,239.15,1
20121201|2011-10-18 12:30,18,237.45,237.45,237.05,237.05,2
20121201|2011-10-19 04:00,19,240.05,240.05,240.05,240.05,1
20121201|2011-10-19 09:00,19,241.75,241.75,241.75,241.75,1
20121201|2011-10-19 10:00,19,242.5,242.5,242.5,242.5,1
20121201|2011-10-19 12:00,19,241.85,241.85,241.85,241.85,1
20121201|2011-10-20 06:00,20,239.2,239.2,239.2,239.2,2
20121201|2011-10-20 07:00,20,240.25,240.25,240.1,240.1,2
20121201|2011-10-20 10:00,20,238,238,238,238,23
20121201|2011-10-21 02:30,21,238.2,240.25,238.2,240.25,5
20121201|2011-10-21 04:30,21,242.7,242.7,242.5,242.5,4
20121201|2011-10-21 07:30,21,244.8,244.8,243.85,243.85,3
20121201|2011-10-21 08:30,21,248.8,248.8,247,247,23
20121201|2011-10-21 09:00,21,248,248,248,248,4
20121201|2011-10-21 09:30,21,246,246.8,246,246.2,10
20121201|2011-10-21 10:30,21,248,248,248,248,1
20121201|2011-10-21 11:30,21,247,247.25,247,247.15,5
20121201|2011-10-21 12:00,21,246.25,246.25,246.25,246.25,2
20121201|2011-10-24 02:30,24,247.4,247.4,247.4,247.4,4
20121201|2011-10-24 07:00,24,246.55,246.6,246.55,246.6,4
20121201|2011-10-24 07:30,24,248.9,248.9,248.9,248.9,1
20121201|2011-10-24 08:00,24,248.75,248.75,246.9,246.9,23
20121201|2011-10-24 08:30,24,249.65,250.6,249.65,250.6,11
20121201|2011-10-24 09:00,24,251.2,251.25,251.2,251.25,4
20121201|2011-10-24 09:30,24,251.65,252,251.65,252,4
20121201|2011-10-24 10:00,24,252,252.2,252,252.2,14
20121201|2011-10-24 10:30,24,252.45,252.45,252.25,252.25,8
20121201|2011-10-24 11:00,24,253.1,253.1,253.1,253.1,1
20121201|2011-10-24 12:00,24,252.5,252.5,252.5,252.5,1
20121201|2011-10-25 02:30,25,253.4,253.4,253.4,253.4,1
20121201|2011-10-25 05:00,25,251.1,251.1,251.1,251.1,1
20121201|2011-10-25 05:30,25,251.2,251.2,251.2,251.2,1
20121201|2011-10-25 06:30,25,251.05,251.05,251.05,251.05,2
20121201|2011-10-25 07:30,25,252.5,252.5,252.5,252.5,1
20121201|2011-10-25 08:30,25,251.4,251.4,251.4,251.4,3
20121201|2011-10-25 09:00,25,249.2,249.2,249.15,249.15,2
20121201|2011-10-25 10:00,25,247.75,247.75,247.75,247.75,2
20121201|2011-10-25 11:00,25,243.25,243.25,241.9,241.9,3
20121201|2011-10-25 11:30,25,241.55,241.95,241.55,241.95,17
20121201|2011-10-25 12:30,25,240.7,240.7,240.7,240.7,1
20121201|2011-10-26 07:00,26,243.45,243.45,243.45,243.45,1
20121201|2011-10-26 08:00,26,243.15,244.05,243.15,244.05,4
20121201|2011-10-26 08:30,26,244,244,243.35,243.35,2
20121201|2011-10-26 11:00,26,240.7,240.7,240.7,240.7,1
20121201|2011-10-26 11:30,26,240.55,240.7,240.4,240.4,3
20121201|2011-10-26 12:30,26,237.45,237.45,237.4,237.4,4
20121201|2011-10-27 07:30,27,242.85,242.85,242.85,242.85,1
20121201|2011-10-27 08:00,27,242.35,242.35,242.35,242.35,1
20121201|2011-10-27 08:30,27,240.35,240.35,240.35,240.35,2
20121201|2011-10-27 09:00,27,239.55,239.55,239.55,239.55,2
20121201|2011-10-27 12:30,27,239.35,239.35,239.35,239.35,1
20121201|2011-10-28 03:00,28,238.4,238.95,238.4,238.95,10
20121201|2011-10-28 05:30,28,237,237.35,237,237.35,7
20121201|2011-10-28 06:30,28,239.3,239.3,239.3,239.3,2
20121201|2011-10-28 11:00,28,239.85,239.85,239.85,239.85,4
20121201|2011-10-28 12:30,28,239.75,239.95,239.75,239.75,5
20121201|2011-10-31 03:30,31,236.25,236.25,236.25,236.25,1
20121201|2011-10-31 04:00,31,235.2,235.2,235.05,235.05,2
20121201|2011-10-31 06:00,31,234.5,234.5,234.5,234.5,4
20121201|2011-10-31 10:30,31,233,233,233,233,3
20121201|2011-10-31 11:30,31,231.85,232,231.1,231.1,16
20121201|2011-10-31 12:00,31,231.9,232.7,231.1,232.65,12
20121201|2011-10-31 12:30,31,233.85,233.85,233,233,2
20121201|2011-11-01 04:00,1,230.45,230.45,230.45,230.45,4
20121201|2011-11-01 05:30,1,230,230,229.6,229.6,12
20121201|2011-11-01 07:00,1,230.4,230.4,230.4,230.4,1
20121201|2011-11-01 10:30,1,229.7,229.75,229.7,229.75,4
20121201|2011-11-01 11:00,1,230.6,230.6,230.6,230.6,1
20121201|2011-11-01 11:30,1,231.55,231.55,231.55,231.55,1
20121201|2011-11-01 12:30,1,231.9,231.9,231.9,231.9,1
20121201|2011-11-02 05:30,2,232.6,232.6,232.6,232.6,1
20121201|2011-11-03 09:00,3,232,233.1,232,233.1,2
20121201|2011-11-03 11:30,3,233.85,233.85,233.85,233.85,1
20121201|2011-11-04 03:30,4,234.7,234.7,234.6,234.7,7
20121201|2011-11-04 06:00,4,233.35,233.35,233.35,233.35,1
20121201|2011-11-04 06:30,4,233.8,233.8,233.8,233.8,1
20121201|2011-11-04 07:00,4,233.8,233.8,233.8,233.8,2
20121201|2011-11-04 08:00,4,234.85,234.85,234.85,234.85,2
20121201|2011-11-04 10:30,4,234.85,234.85,234.85,234.85,4
20121201|2011-11-04 11:00,4,234.5,234.5,234.5,234.5,2
20121201|2011-11-04 12:30,4,238.2,238.2,238.2,238.2,1
20121201|2011-11-07 02:30,7,238,238,238,238,3
20121201|2011-11-07 03:00,7,236.5,236.5,236.5,236.5,3
20121201|2011-11-07 06:00,7,239.45,239.45,239.45,239.45,1
20121201|2011-11-07 06:30,7,239.5,239.5,239.15,239.15,4
20121201|2011-11-07 08:00,7,239.95,239.95,239.9,239.9,2
20121201|2011-11-07 08:30,7,242.6,242.6,242.55,242.55,2
20121201|2011-11-07 09:00,7,241.9,241.9,241.9,241.9,1
20121201|2011-11-07 11:30,7,238.35,238.35,238.35,238.35,1
20121201|2011-11-07 12:00,7,239.8,239.8,239.5,239.5,2
20121201|2011-11-08 02:30,8,241.1,241.1,241.1,241.1,1
20121201|2011-11-08 04:30,8,241.9,241.9,241.9,241.9,1
20121201|2011-11-08 07:30,8,242.15,242.15,242.15,242.15,2
20121201|2011-11-08 08:00,8,243.4,243.45,243.4,243.45,2
20121201|2011-11-08 08:30,8,242.65,242.65,242.65,242.65,2
20121201|2011-11-08 09:30,8,240.25,240.25,240.25,240.25,3
20121201|2011-11-08 10:00,8,238.7,238.7,238.7,238.7,1
20121201|2011-11-08 11:30,8,237.85,237.85,237.85,237.85,1
20121201|2011-11-08 12:00,8,237.15,237.2,236.95,237,11
20121201|2011-11-08 12:30,8,236.6,236.6,236.6,236.6,5
20121201|2011-11-09 05:30,9,234.95,234.95,234.5,234.5,2
20121201|2011-11-09 08:00,9,235.75,235.75,235.75,235.75,1
20121201|2011-11-09 10:00,9,236.5,236.5,236.5,236.5,1
20121201|2011-11-09 12:00,9,236.2,236.2,236.2,236.2,1
20121201|2011-11-09 12:30,9,238.1,238.1,238.1,238.1,1
20121201|2011-11-10 06:00,10,237.8,237.8,237.8,237.8,1
20121201|2011-11-10 10:30,10,237.5,237.5,237.5,237.5,1
20121201|2011-11-10 11:00,10,237.7,237.7,237.7,237.7,1
20121201|2011-11-10 11:30,10,237.6,237.6,237.6,237.6,2
20121201|2011-11-10 12:00,10,237.7,237.9,237.7,237.9,3
20121201|2011-11-11 05:30,11,239,239,239,239,2
20121201|2011-11-11 06:00,11,239,239,239,239,10
20121201|2011-11-11 07:00,11,239.05,239.4,239.05,239.25,8
20121201|2011-11-11 09:00,11,240.75,240.75,240.6,240.6,2
20121201|2011-11-11 09:30,11,241.7,241.7,241.7,241.7,1
20121201|2011-11-11 10:00,11,242.55,242.6,242.55,242.6,2
20121201|2011-11-11 11:30,11,240.9,240.9,240.9,240.9,3
20121201|2011-11-11 12:00,11,241.9,241.9,241.9,241.9,1
20121201|2011-11-14 02:30,14,245.75,245.75,245.75,245.75,4
20121201|2011-11-14 04:30,14,245.05,245.05,245.05,245.05,1
20121201|2011-11-14 08:00,14,243,243,243,243,4
20121201|2011-11-14 12:30,14,241.5,241.5,241.5,241.5,1
20121201|2011-11-15 04:00,15,239.45,239.45,239.45,239.45,2
20121201|2011-11-15 05:00,15,240,240,239.9,240,12
20121201|2011-11-15 05:30,15,241,241,241,241,12
20121201|2011-11-15 06:30,15,240.95,240.95,240.75,240.75,2
20121201|2011-11-15 07:30,15,242.25,242.25,242.15,242.2,4
20121201|2011-11-15 08:00,15,242.1,242.1,242.1,242.1,1
20121201|2011-11-15 09:00,15,243.25,243.25,243.25,243.25,2
20121201|2011-11-15 09:30,15,245.1,245.65,245.1,245.65,2
20121201|2011-11-15 10:30,15,245.8,245.9,245.8,245.9,4
20121201|2011-11-15 11:00,15,248.25,248.25,248.25,248.25,5
20121201|2011-11-15 11:30,15,248,248,248,248,6
20121201|2011-11-15 12:00,15,248,248,246.85,246.85,7
20121201|2011-11-15 12:30,15,246.65,246.65,246.25,246.25,3
20121201|2011-11-16 03:00,16,245,245,245,245,1
20121201|2011-11-16 03:30,16,246.15,246.15,246.15,246.15,2
20121201|2011-11-16 07:30,16,244.5,244.5,244.5,244.5,1
20121201|2011-11-16 08:30,16,245.7,245.7,245.7,245.7,1
20121201|2011-11-16 10:00,16,244.8,244.8,244.8,244.8,2
20121201|2011-11-16 11:30,16,243.6,243.6,243.6,243.6,1
20121201|2011-11-16 12:00,16,243.95,243.95,243.9,243.9,2
20121201|2011-11-16 12:30,16,244.6,244.6,244.25,244.4,4
20121201|2011-11-17 03:00,17,245,245,245,245,1
20121201|2011-11-17 03:30,17,244.95,245,244.95,245,7
20121201|2011-11-17 07:00,17,242.7,243.8,242.7,243.35,24
20121201|2011-11-17 07:30,17,243.1,243.1,242.6,242.6,5
20121201|2011-11-17 09:00,17,244.2,244.2,244.2,244.2,6
20121201|2011-11-17 09:30,17,243.5,243.5,243.5,243.5,1
20121201|2011-11-17 10:00,17,243.9,244.1,243.9,244.1,6
20121201|2011-11-17 10:30,17,243.55,244,243.55,244,4
20121201|2011-11-17 11:30,17,242.7,242.7,242.5,242.5,2
20121201|2011-11-17 12:00,17,241.95,242.25,241.9,241.9,4
20121201|2011-11-17 12:30,17,241.8,241.8,241.75,241.75,3
20121201|2011-11-18 05:00,18,242.3,242.3,242.3,242.3,1
20121201|2011-11-18 06:30,18,242.3,242.5,242.3,242.5,5
20121201|2011-11-18 07:00,18,242.3,242.3,242.3,242.3,1
20121201|2011-11-18 07:30,18,241.85,242.5,241.4,242.5,6
20121201|2011-11-18 08:00,18,243.35,243.35,243.35,243.35,1
20121201|2011-11-18 08:30,18,242.65,242.65,242.5,242.5,6
20121201|2011-11-18 09:00,18,244.4,244.4,243.6,243.6,6
20121201|2011-11-18 10:30,18,245,245.15,244.9,244.9,20
20121201|2011-11-18 11:30,18,243.65,243.65,243.5,243.5,11
20121201|2011-11-18 12:00,18,243.5,243.95,243.4,243.95,17
20121201|2011-11-18 12:30,18,243.6,243.6,243.25,243.25,8
20121201|2011-11-21 04:00,21,243.15,243.15,243.15,243.15,3
20121201|2011-11-21 04:30,21,243.15,243.15,243.15,243.15,3
20121201|2011-11-21 05:30,21,242.1,242.1,242.1,242.1,1
20121201|2011-11-21 06:30,21,242.25,242.25,242.25,242.25,1
20121201|2011-11-21 09:00,21,241.6,241.6,241.6,241.6,1
20121201|2011-11-21 10:00,21,242.5,242.5,242.5,242.5,2
20121201|2011-11-21 12:00,21,242.15,242.15,242.15,242.15,1
20121201|2011-11-22 06:00,22,242.5,242.5,242.5,242.5,1
20121201|2011-11-22 08:30,22,242.3,242.35,242.2,242.3,8
20121201|2011-11-22 09:00,22,241.75,241.95,241.75,241.95,2
20121201|2011-11-22 09:30,22,241.4,241.4,240.85,241.3,6
20121201|2011-11-22 10:00,22,241.25,241.25,241.25,241.25,1
20121201|2011-11-22 10:30,22,241.65,241.65,241.65,241.65,1
20121201|2011-11-22 12:30,22,241.35,241.35,241.35,241.35,1
20121201|2011-11-23 02:30,23,241.45,241.45,241.45,241.45,1
20121201|2011-11-23 05:30,23,241.25,241.25,241.25,241.25,1
20121201|2011-11-23 06:00,23,241.25,241.25,241.25,241.25,1
20121201|2011-11-23 06:30,23,241.1,241.1,241,241,5
20121201|2011-11-23 07:30,23,242.5,244.85,242.5,244.85,10
20121201|2011-11-23 08:00,23,243.2,243.85,243,243.4,14
20121201|2011-11-23 09:00,23,243.6,243.6,243.6,243.6,7
20121201|2011-11-23 09:30,23,243.55,243.7,243.55,243.7,2
20121201|2011-11-23 10:00,23,243.6,243.6,242.5,242.7,18
20121201|2011-11-23 10:30,23,242.75,242.85,241.75,241.95,17
20121201|2011-11-23 11:00,23,241.5,241.5,240.7,240.7,9
20121201|2011-11-23 12:00,23,240.3,240.3,240.05,240.2,9
20121201|2011-11-23 12:30,23,240.05,240.05,240,240,6
20121201|2011-11-25 04:00,25,239.1,239.1,239.1,239.1,1
20121201|2011-11-25 06:30,25,237.5,237.5,237.5,237.5,1
20121201|2011-11-25 07:00,25,237.7,237.7,237.5,237.5,4
20121201|2011-11-25 08:30,25,238,238,238,238,5
20121201|2011-11-25 09:00,25,239.35,239.35,239.35,239.35,1
20121201|2011-11-25 11:30,25,237.8,237.8,237.8,237.8,1
20121201|2011-11-28 02:30,28,238.05,238.05,237.95,237.95,3
20121201|2011-11-28 04:30,28,240.55,240.55,240.55,240.55,1
20121201|2011-11-28 06:00,28,240.6,240.6,240.4,240.4,4
20121201|2011-11-28 07:30,28,242.2,242.2,242.1,242.1,3
20121201|2011-11-28 08:30,28,241.55,241.55,241.5,241.5,2
20121201|2011-11-28 09:30,28,241.2,241.2,241.2,241.2,1
20121201|2011-11-28 10:30,28,237.9,237.9,237.9,237.9,1
20121201|2011-11-28 11:00,28,237.75,237.75,235.25,235.3,55
20121201|2011-11-28 11:30,28,235,235,234.15,234.15,11
20121201|2011-11-28 12:00,28,233.1,233.2,233.05,233.15,8
20121201|2011-11-29 03:00,29,233.3,233.3,233.3,233.3,1
20121201|2011-11-29 06:30,29,235.35,235.35,235.2,235.2,5
20121201|2011-11-29 08:00,29,235.3,235.3,235.3,235.3,1
20121201|2011-11-29 09:30,29,236.25,236.25,236.25,236.25,1
20121201|2011-11-29 11:30,29,235,235,235,235,2
20121201|2011-11-29 12:00,29,234,234,234,234,3
20121201|2011-11-29 12:30,29,234.1,234.1,234.1,234.1,1
20121201|2011-11-30 06:30,30,234.2,234.2,234.2,234.2,1
20121201|2011-11-30 07:00,30,235.25,235.25,235.25,235.25,1
20121201|2011-11-30 08:30,30,240,240,240,240,1
20121201|2011-11-30 09:00,30,240.1,240.1,240.1,240.1,11
20121201|2011-11-30 09:30,30,241.2,241.2,241.2,241.2,2
20121201|2011-11-30 10:00,30,241,241,240.6,240.6,14
20121201|2011-11-30 10:30,30,240.5,240.5,240.5,240.5,5
20121201|2011-11-30 11:30,30,239.1,241.75,239.1,241.75,3
20121201|2011-11-30 12:00,30,243.15,243.15,242.05,242.45,3
20121201|2011-12-01 02:30,1,240.95,241,240.95,241,4
20121201|2011-12-01 04:30,1,242.95,242.95,242.95,242.95,5
20121201|2011-12-01 06:00,1,243.15,243.15,243.15,243.15,5
20121201|2011-12-01 06:30,1,242.95,242.95,242.95,242.95,4
20121201|2011-12-01 07:30,1,244.4,244.5,244.4,244.5,9
20121201|2011-12-01 08:30,1,242.7,242.7,242.7,242.7,1
20121201|2011-12-01 09:00,1,243.7,243.7,243.7,243.7,1
20121201|2011-12-01 10:00,1,241.9,241.9,241.9,241.9,4
20121201|2011-12-01 10:30,1,241.95,242,241.95,242,4
20121201|2011-12-01 11:30,1,243.2,243.45,243.2,243.45,2
20121201|2011-12-02 02:30,2,243.45,243.5,243.45,243.5,20
20121201|2011-12-02 04:00,2,243.35,243.35,243.35,243.35,2
20121201|2011-12-02 06:30,2,243.9,243.9,243.9,243.9,5
20121201|2011-12-02 08:00,2,243.4,243.4,243.4,243.4,1
20121201|2011-12-02 10:30,2,235.5,235.9,235.5,235.9,7
20121201|2011-12-02 11:30,2,233.8,233.8,233.75,233.75,4
20121201|2011-12-02 12:00,2,235.75,236.55,235.75,236.55,6
20121201|2011-12-05 05:00,5,238.95,239.15,238.95,239.15,2
20121201|2011-12-05 07:00,5,239.7,239.7,239.7,239.7,2
20121201|2011-12-05 07:30,5,238.25,238.25,238,238,2
20121201|2011-12-05 09:30,5,242.5,243.5,242.5,243.5,7
20121201|2011-12-05 10:00,5,243.3,243.3,243.3,243.3,1
20121201|2011-12-05 11:00,5,243.8,243.8,243.8,243.8,1
20121201|2011-12-06 02:30,6,242.2,242.2,242.2,242.2,1
20121201|2011-12-06 06:30,6,241.4,242,241.4,241.8,8
20121201|2011-12-06 07:30,6,242.1,242.15,241.4,241.4,5
20121201|2011-12-06 08:00,6,242.9,243.5,242.9,243.5,3
20121201|2011-12-06 11:00,6,243,243,242.75,242.75,5
20121201|2011-12-06 12:00,6,242.5,242.5,242.5,242.5,7
20121201|2011-12-06 12:30,6,242.6,242.6,242.6,242.6,2
20121201|2011-12-07 07:00,7,241.5,241.5,241.5,241.5,1
20121201|2011-12-07 08:00,7,239.85,239.85,239.85,239.85,2
20121201|2011-12-07 09:30,7,238,238,238,238,1
20121201|2011-12-07 10:00,7,237.7,237.8,237.7,237.8,3
20121201|2011-12-07 11:30,7,236.9,236.9,236.9,236.9,10
20121201|2011-12-07 12:00,7,237.4,237.4,237.4,237.4,1
20121201|2011-12-08 02:30,8,238,238,237.7,237.7,4
20121201|2011-12-08 08:00,8,236.25,236.35,236.25,236.35,4
20121201|2011-12-08 08:30,8,237.8,237.8,237.8,237.8,1
20121201|2011-12-08 09:00,8,236.8,236.8,236.8,236.8,1
20121201|2011-12-08 11:30,8,236.75,236.75,236.75,236.75,1
20121201|2011-12-09 04:00,9,238.35,238.55,238.35,238.55,15
20121201|2011-12-09 06:00,9,238.35,238.35,238,238,13
20121201|2011-12-09 07:30,9,236.65,236.65,235.05,235.05,11
20121201|2011-12-09 08:30,9,238.5,238.5,238.5,238.5,7
20121201|2011-12-09 11:30,9,236.95,237.25,236.95,237.25,6
20121201|2011-12-09 12:00,9,236.1,236.1,236.1,236.1,1
20121201|2011-12-12 09:00,12,230.1,230.75,230,230.2,70
20121201|2011-12-12 09:30,12,231.95,231.95,231.45,231.45,2
20121201|2011-12-12 12:00,12,230.1,230.1,230.1,230.1,26
20121201|2011-12-12 12:30,12,230.1,230.1,230.1,230.1,6
20121201|2011-12-13 05:30,13,232.15,232.15,232.15,232.15,10
20121201|2011-12-13 07:00,13,230.1,230.1,230.1,230.1,60
20121201|2011-12-13 07:30,13,229.95,229.95,229.85,229.85,34
20121201|2011-12-13 08:00,13,231.45,231.45,231.45,231.45,1
20121201|2011-12-13 08:30,13,231.95,231.95,231.8,231.8,15
20121201|2011-12-13 10:00,13,231.05,231.05,231.05,231.05,1
20121201|2011-12-13 11:30,13,232,232,232,232,1
20121201|2011-12-13 12:00,13,231.35,232,231.35,232,9
20121201|2011-12-14 05:30,14,230,230,230,230,3
20121201|2011-12-14 06:30,14,230,230,230,230,29
20121201|2011-12-14 07:00,14,230,230,230,230,2
20121201|2011-12-14 07:30,14,230.1,230.1,228.4,228.8,99
20121201|2011-12-14 08:00,14,228.15,228.5,227.1,227.1,111
20121201|2011-12-14 08:30,14,229.35,229.35,229,229,2
20121201|2011-12-14 09:00,14,228.7,228.7,228.45,228.45,2
20121201|2011-12-14 09:30,14,227.5,227.5,227.5,227.5,28
20121201|2011-12-14 10:00,14,227.65,227.65,227.5,227.5,8
20121201|2011-12-14 11:30,14,227.05,227.05,227.05,227.05,2
20121201|2011-12-14 12:00,14,228.05,228.05,228.05,228.05,2
20121201|2011-12-15 02:30,15,228.65,228.65,228.65,228.65,1
20121201|2011-12-15 05:00,15,228.2,228.2,228.2,228.2,1
20121201|2011-12-15 06:30,15,227.9,228.15,227.9,228.15,3
20121201|2011-12-15 07:00,15,227.9,228.35,227.9,228.3,3
20121201|2011-12-15 07:30,15,229,229,228.3,228.3,2
20121201|2011-12-15 08:00,15,227.1,228,227.1,228,2
20121201|2011-12-15 09:00,15,227.9,227.9,227.9,227.9,2
20121201|2011-12-15 10:00,15,226.75,227,226.75,227,2
20121201|2011-12-15 12:30,15,227.1,227.1,227.1,227.1,3
20121201|2011-12-16 02:30,16,227.5,227.5,227.5,227.5,2
20121201|2011-12-16 05:00,16,227.7,227.7,227.7,227.7,1
20121201|2011-12-16 07:30,16,227.9,227.9,227.9,227.9,1
20121201|2011-12-16 10:00,16,224,224.5,224,224.45,10
20121201|2011-12-16 11:00,16,225.4,225.4,225.35,225.35,4
20121201|2011-12-16 11:30,16,225.45,225.45,225.45,225.45,1
20121201|2011-12-16 12:00,16,225.55,225.55,224.9,224.9,5
20121201|2011-12-16 12:30,16,225,225,225,225,1
20121201|2011-12-19 05:30,19,222.3,222.3,222.3,222.3,3
20121201|2011-12-19 06:30,19,223,223,223,223,1
20121201|2011-12-19 07:00,19,223.15,223.45,222.9,223.45,6
20121201|2011-12-19 08:00,19,225.75,225.8,225.5,225.5,4
20121201|2011-12-19 10:00,19,224.5,224.5,224.5,224.5,5
20121201|2011-12-19 12:00,19,227.3,228,227.3,227.95,10
20121201|2011-12-20 02:30,20,229.4,229.45,229.4,229.45,6
20121201|2011-12-20 03:30,20,228.4,228.4,228.4,228.4,2
20121201|2011-12-20 04:30,20,230.25,230.25,230.25,230.25,1
20121201|2011-12-20 05:00,20,230.25,230.25,230,230.1,12
20121201|2011-12-20 06:30,20,230.3,230.3,230.3,230.3,2
20121201|2011-12-20 09:00,20,232,232.15,232,232.15,3
20121201|2011-12-20 09:30,20,232.3,232.3,231.55,231.55,7
20121201|2011-12-20 10:00,20,232.15,232.25,232.05,232.25,5
20121201|2011-12-20 10:30,20,231.6,232.65,231.6,232.65,18
20121201|2011-12-20 11:30,20,232.5,232.5,232.5,232.5,5
20121201|2011-12-20 12:00,20,231.7,231.7,231.7,231.7,3
20121201|2011-12-21 11:30,21,229.5,229.55,229.05,229.05,18
20121201|2011-12-21 12:00,21,228.9,229,228.9,229,2
20121201|2011-12-21 12:30,21,228.65,228.65,228.3,228.3,4
20121201|2011-12-22 06:30,22,230,230.7,230,230.7,4
20121201|2011-12-22 07:00,22,231.9,231.9,231.9,231.9,1
20121201|2011-12-22 07:30,22,228.7,228.7,228.7,228.7,1
20121201|2011-12-22 08:30,22,230,230,230,230,1
20121201|2011-12-22 09:30,22,229.75,229.75,229.75,229.75,1
20121201|2011-12-23 08:00,23,229.95,229.95,229.95,229.95,2
20121201|2011-12-23 08:30,23,230.05,230.05,230.05,230.05,2
20121201|2011-12-23 09:00,23,230,230,230,230,1
20121201|2011-12-23 12:00,23,229.15,229.15,229.15,229.15,1
20121201|2011-12-27 07:00,27,229.3,229.3,229.3,229.3,1
20121201|2011-12-27 08:30,27,229.75,230.3,229.75,230.3,2
20121201|2011-12-27 10:00,27,229.6,230.25,229.6,230.25,2
20121201|2011-12-27 10:30,27,230.25,230.25,230.25,230.25,1
20121201|2011-12-27 12:30,27,231.6,231.9,231.6,231.9,2
20121201|2011-12-28 08:00,28,237.85,237.9,237.85,237.9,2
20121201|2011-12-28 08:30,28,235.8,235.8,235.8,235.8,1
20121201|2011-12-28 09:30,28,235.7,235.7,235.7,235.7,1
20121201|2011-12-28 10:00,28,235.9,235.9,235.7,235.7,4
20121201|2011-12-28 10:30,28,235.15,235.85,235,235.85,7
20121201|2011-12-28 12:00,28,235.2,236,235.2,236,9
20121201|2011-12-28 12:30,28,236.05,236.05,236.05,236.05,1
20121201|2011-12-29 05:00,29,234,234.9,234,234.9,13
20121201|2011-12-29 07:00,29,234.2,235.25,234.15,235.25,4
20121201|2011-12-29 08:00,29,235.05,235.05,235.05,235.05,1
20121201|2011-12-29 09:30,29,235.05,235.05,234.5,234.55,12
20121201|2011-12-29 11:00,29,233.6,233.6,233.6,233.6,3
20121201|2011-12-29 11:30,29,233.6,233.6,233.5,233.5,19
20121201|2011-12-29 12:00,29,233.35,233.35,233.35,233.35,1
20121201|2011-12-30 04:00,30,233.5,233.5,233.5,233.5,2
20121201|2011-12-30 06:00,30,234.05,234.05,234.05,234.05,1
20121201|2011-12-30 06:30,30,234.55,234.55,234.55,234.55,1
20121201|2011-12-30 07:30,30,236,236,236,236,2
20121201|2011-12-30 08:00,30,236,236,235.65,235.65,12
20121201|2011-12-30 12:30,30,236.1,236.1,236.1,236.1,1
20121201|2012-01-03 10:00,3,233.3,233.5,233.25,233.5,23
20121201|2012-01-03 10:30,3,234.25,234.25,234.2,234.2,3
20121201|2012-01-03 11:00,3,234.25,234.5,234.25,234.5,12
20121201|2012-01-03 11:30,3,235.25,235.25,234.8,234.8,20
20121201|2012-01-03 12:00,3,235.65,235.65,235.65,235.65,1
20121201|2012-01-04 07:30,4,236,236,236,236,1
20121201|2012-01-04 08:30,4,236.5,236.5,236.5,236.5,1
20121201|2012-01-04 09:00,4,237,237,237,237,1
20121201|2012-01-04 09:30,4,236.35,236.35,236.35,236.35,1
20121201|2012-01-04 10:30,4,237.2,237.2,237.2,237.2,5
20121201|2012-01-04 11:30,4,237.5,237.5,237.5,237.5,2
20121201|2012-01-04 12:00,4,237.65,237.65,237.65,237.65,1
20121201|2012-01-05 03:00,5,234.15,234.15,234.1,234.1,2
20121201|2012-01-05 06:30,5,233.95,233.95,233.95,233.95,4
20121201|2012-01-05 07:30,5,231.7,231.7,231.7,231.7,5
20121201|2012-01-05 09:30,5,232.35,232.35,232.35,232.35,1
20121201|2012-01-05 10:00,5,229.3,229.3,229.3,229.3,2
20121201|2012-01-05 11:30,5,228,228,228,228,1
20121201|2012-01-05 12:00,5,227.45,227.45,227.25,227.25,6
20121201|2012-01-05 12:30,5,227.5,227.5,227.5,227.5,2
20121201|2012-01-06 03:00,6,227.8,228,227.8,228,6
20121201|2012-01-06 05:30,6,228.5,228.5,228.5,228.5,2
20121201|2012-01-06 06:30,6,229.1,229.1,229.1,229.1,3
20121201|2012-01-06 08:00,6,227,227,227,227,1
20121201|2012-01-06 08:30,6,225.9,225.9,225.9,225.9,1
20121201|2012-01-06 09:30,6,226.25,226.45,226.05,226.05,6
20121201|2012-01-06 11:00,6,226.8,226.8,226.8,226.8,1
20121201|2012-01-06 12:00,6,229,230.1,229,230.1,5
20121201|2012-01-06 12:30,6,230.8,230.8,230.8,230.8,1
20121201|2012-01-09 08:00,9,230,230,230,230,1
20121201|2012-01-09 08:30,9,229.95,229.95,229.65,229.65,10
20121201|2012-01-09 11:00,9,230.7,233.1,230.7,233.1,4
20121201|2012-01-09 11:30,9,232.95,232.95,230.95,230.95,7
20121201|2012-01-09 12:00,9,232.3,232.3,230.75,230.75,5
20121201|2012-01-09 12:30,9,230.2,230.2,230.2,230.2,1
20121201|2012-01-10 02:30,10,230.55,230.55,230.4,230.4,5
20121201|2012-01-10 03:30,10,232.55,232.55,232.55,232.55,1
20121201|2012-01-10 05:00,10,232.45,232.45,232.45,232.45,1
20121201|2012-01-10 06:30,10,232.45,232.6,232.45,232.6,5
20121201|2012-01-10 07:00,10,233.4,233.6,233.4,233.6,2
20121201|2012-01-10 08:00,10,232.95,232.95,232.7,232.75,9
20121201|2012-01-10 09:30,10,233.55,233.55,233.3,233.5,22
20121201|2012-01-10 10:00,10,233.5,233.5,233.25,233.25,8
20121201|2012-01-10 12:00,10,235.15,235.35,235.15,235.25,15
20121201|2012-01-10 12:30,10,235.15,235.15,235.15,235.15,2
20121201|2012-01-11 04:30,11,235.75,235.8,235.5,235.5,13
20121201|2012-01-11 07:00,11,234.65,234.7,234.65,234.7,5
20121201|2012-01-11 07:30,11,237.95,240,237.95,240,38
20121201|2012-01-11 08:00,11,241.75,241.75,240.1,240.1,17
20121201|2012-01-11 09:30,11,240.05,241.05,240.05,241.05,9
20121201|2012-01-11 10:00,11,240.6,241.05,240.6,240.6,9
20121201|2012-01-11 10:30,11,240.6,241,240.6,241,8
20121201|2012-01-11 11:00,11,241.2,241.9,241.2,241.9,10
20121201|2012-01-11 11:30,11,242.3,242.5,242.3,242.3,6
20121201|2012-01-11 12:00,11,242.5,244,242.5,244,31
20121201|2012-01-11 12:30,11,243.6,243.6,243.1,243.1,9
20121201|2012-01-12 02:30,12,242,243.05,242,243.05,60
20121201|2012-01-12 03:00,12,243.15,243.15,243.15,243.15,9
20121201|2012-01-12 04:00,12,244.7,245.2,244.7,245.2,4
20121201|2012-01-12 04:30,12,244.25,244.25,244.15,244.15,3
20121201|2012-01-12 05:00,12,244.05,244.05,244.05,244.05,2
20121201|2012-01-12 05:30,12,244.1,244.1,244.1,244.1,1
20121201|2012-01-12 06:00,12,244.8,244.8,244.8,244.8,2
20121201|2012-01-12 06:30,12,244.75,244.75,244.75,244.75,2
20121201|2012-01-12 07:00,12,245,245,245,245,2
20121201|2012-01-12 07:30,12,245.15,247.1,245.15,247.1,41
20121201|2012-01-12 08:00,12,246.25,247,245.7,245.7,13
20121201|2012-01-12 09:00,12,244.35,244.35,244.35,244.35,10
20121201|2012-01-12 09:30,12,244.95,244.95,242.15,242.2,11
20121201|2012-01-12 10:00,12,243.2,243.45,242.9,243.45,17
20121201|2012-01-12 10:30,12,243.65,243.95,243.6,243.6,11
20121201|2012-01-12 11:00,12,242.3,242.3,242.3,242.3,3
20121201|2012-01-12 12:00,12,243,243.35,242.2,243.15,10
20121201|2012-01-12 12:30,12,242.95,243,242.95,243,23
20121201|2012-01-13 02:30,13,242.9,242.9,242.9,242.9,2
20121201|2012-01-13 03:00,13,244,244.6,244,244.6,5
20121201|2012-01-13 05:00,13,244.95,244.95,244.95,244.95,2
20121201|2012-01-13 05:30,13,244.35,244.35,243.65,243.65,3
20121201|2012-01-13 06:00,13,243.55,243.55,243.55,243.55,1
20121201|2012-01-13 07:00,13,244,244,244,244,1
20121201|2012-01-13 07:30,13,244.45,244.6,244.45,244.6,3
20121201|2012-01-13 08:00,13,242.65,243.35,242.65,242.75,8
20121201|2012-01-13 09:30,13,236.5,236.5,236.5,236.5,2
20121201|2012-01-13 10:30,13,237.05,237.05,237.05,237.05,1
20121201|2012-01-13 11:00,13,236.8,236.8,236.15,236.15,2
20121201|2012-01-13 11:30,13,235.15,235.15,235.15,235.15,2
20121201|2012-01-13 12:00,13,234.8,234.8,234.8,234.8,1
20121201|2012-01-17 04:30,17,237.05,237.05,237.05,237.05,4
20121201|2012-01-17 11:00,17,234.45,234.45,234.45,234.45,2
20121201|2012-01-17 12:00,17,235.35,235.4,234.65,235,6
20121201|2012-01-18 05:00,18,235.35,235.35,235.2,235.2,5
20121201|2012-01-18 07:00,18,235.6,235.6,235.2,235.2,11
20121201|2012-01-18 07:30,18,234.05,234.05,234,234,2
20121201|2012-01-18 09:00,18,236.45,236.45,236.05,236.05,2
20121201|2012-01-18 10:00,18,235.85,235.85,235.85,235.85,1
20121201|2012-01-18 12:00,18,235.05,235.15,235,235.1,25
20121201|2012-01-19 03:30,19,235,235,235,235,1
20121201|2012-01-19 07:30,19,236.05,236.05,236.05,236.05,1
20121201|2012-01-19 09:00,19,235.75,235.75,235.75,235.75,2
20121201|2012-01-19 10:30,19,236,236,235.95,236,4
20121201|2012-01-19 11:00,19,236,236,236,236,5
20121201|2012-01-19 12:00,19,237,237,237,237,2
20121201|2012-01-19 12:30,19,237.4,237.4,237.4,237.4,1
20121201|2012-01-20 03:00,20,237.5,237.5,237.5,237.5,3
20121201|2012-01-20 04:00,20,236,236,235.9,235.9,4
20121201|2012-01-20 07:00,20,237.1,237.45,237.1,237.4,5
20121201|2012-01-20 07:30,20,237.2,237.9,237.2,237.9,2
20121201|2012-01-20 08:00,20,237.6,238,237.6,238,3
20121201|2012-01-20 09:30,20,238.6,238.6,238,238,4
20121201|2012-01-20 10:30,20,238.05,238.05,238.05,238.05,2
20121201|2012-01-20 11:00,20,237.6,237.9,237.6,237.8,5
20121201|2012-01-20 11:30,20,237.7,237.75,237.7,237.75,3
20121201|2012-01-20 12:00,20,236.6,236.6,236.6,236.6,1
20121201|2012-01-20 12:30,20,235.2,235.2,235.2,235.2,1
20121201|2012-01-23 09:00,23,229.9,229.9,229.9,229.9,1
20121201|2012-01-23 09:30,23,230.2,230.25,229.9,230.25,10
20121201|2012-01-23 10:00,23,230.25,230.55,230.25,230.55,2
20121201|2012-01-24 04:30,24,230.4,230.4,230.4,230.4,32
20121201|2012-01-24 05:00,24,230.7,230.75,230.7,230.75,17
20121201|2012-01-24 05:30,24,230.1,230.1,230.1,230.1,2
20121201|2012-01-24 09:30,24,231.4,231.4,231.2,231.2,14
20121201|2012-01-25 11:00,25,228.95,228.95,228.95,228.95,1
20121201|2012-01-25 11:30,25,229,229,229,229,1
20121201|2012-01-25 12:00,25,229.15,229.15,228.1,228.2,14
20121201|2012-01-25 12:30,25,228.25,228.25,228.25,228.25,1
20121201|2012-01-26 02:30,26,231.25,231.25,229.75,229.75,14
20121201|2012-01-26 03:30,26,229.55,229.55,229.55,229.55,1
20121201|2012-01-26 08:00,26,229.4,229.4,229.4,229.4,2
20121201|2012-01-26 08:30,26,229.5,229.5,229.5,229.5,1
20121201|2012-01-26 11:30,26,228.75,228.8,228.6,228.6,5
20121201|2012-01-26 12:00,26,230.6,230.75,230.6,230.75,9
20121201|2012-01-27 10:30,27,229.5,229.5,229.5,229.5,1
20121201|2012-01-27 11:30,27,228.8,228.95,228.8,228.95,4
20121201|2012-01-27 12:00,27,228.35,228.35,227.85,227.85,3
20121201|2012-01-27 12:30,27,228.5,228.5,228.5,228.5,10
20121201|2012-01-30 08:30,30,226.9,226.9,226.9,226.9,1
20121201|2012-01-30 11:00,30,226.75,226.8,226.45,226.45,5
20121201|2012-01-30 11:30,30,226.25,226.25,226.25,226.25,1
20121201|2012-01-30 12:00,30,226.9,227.4,226.9,227.4,3
20121201|2012-01-31 03:30,31,228.55,228.6,228.55,228.6,10
20121201|2012-01-31 05:30,31,228.65,228.65,228.65,228.65,5
20121201|2012-01-31 07:00,31,228.95,228.95,228.95,228.95,5
20121201|2012-01-31 10:00,31,226.4,226.4,226.4,226.4,2
20121201|2012-01-31 11:00,31,224.3,224.55,224.3,224.55,2
20121201|2012-01-31 12:00,31,225.8,226.4,225.65,226.3,8
20121201|2012-02-01 02:30,1,225.7,225.7,225.7,225.7,1
20121201|2012-02-01 03:00,1,225.6,225.6,225.6,225.6,5
20121201|2012-02-01 06:00,1,224.55,224.55,224.55,224.55,1
20121201|2012-02-01 08:00,1,224.75,224.95,224.75,224.95,3
20121201|2012-02-01 08:30,1,224.85,224.85,224.85,224.85,1
20121201|2012-02-01 09:00,1,226.05,226.05,226.05,226.05,1
20121201|2012-02-01 11:00,1,225.4,225.4,225.4,225.4,1
20121201|2012-02-01 11:30,1,225.15,225.15,225.05,225.05,7
20121201|2012-02-01 12:00,1,225.4,225.95,225.35,225.95,6
20121201|2012-02-02 05:30,2,225.4,225.4,225.35,225.35,5
20121201|2012-02-02 06:00,2,225.05,225.05,225.05,225.05,1
20121201|2012-02-02 07:00,2,226.5,226.5,226.5,226.5,1
20121201|2012-02-02 10:00,2,225.15,225.15,225.15,225.15,1
20121201|2012-02-02 11:00,2,224,224.05,224,224.05,3
20121201|2012-02-02 11:30,2,224.1,224.75,224.1,224.75,3
20121201|2012-02-02 12:00,2,225.15,227.9,225.15,227.9,10
20121201|2012-02-02 12:30,2,227.8,227.95,227.8,227.8,9
20121201|2012-02-03 04:30,3,228.6,228.95,228.6,228.95,5
20121201|2012-02-03 05:30,3,228.55,228.75,228.5,228.75,17
20121201|2012-02-03 07:00,3,228.35,228.35,228.35,228.35,1
20121201|2012-02-03 07:30,3,230,230.15,230,230.15,7
20121201|2012-02-03 08:30,3,229.4,229.4,228.75,228.8,5
20121201|2012-02-03 09:00,3,229.15,229.3,229.15,229.3,3
20121201|2012-02-03 09:30,3,229.3,229.5,229.3,229.5,5
20121201|2012-02-03 10:00,3,228.85,228.9,228.85,228.9,3
20121201|2012-02-03 10:30,3,227.95,228.05,227.45,227.5,8
20121201|2012-02-03 11:30,3,228.55,228.55,228.55,228.55,1
20121201|2012-02-03 12:00,3,228.1,229,228.1,228.55,27
20121201|2012-02-03 12:30,3,227.3,227.55,227.3,227.35,6
20121201|2012-02-06 02:30,6,227.5,227.5,227.5,227.5,1
20121201|2012-02-06 07:30,6,226.75,227.7,226.75,227.65,6
20121201|2012-02-06 08:00,6,227.4,227.4,227.4,227.4,1
20121201|2012-02-06 08:30,6,227.6,227.6,227.6,227.6,1
20121201|2012-02-06 10:00,6,228.2,228.2,228.2,228.2,1
20121201|2012-02-06 11:00,6,228.9,228.9,228.65,228.85,4
20121201|2012-02-06 12:00,6,229.75,231.35,229.75,231.35,21
20121201|2012-02-07 02:30,7,231.65,231.65,231.65,231.65,1
20121201|2012-02-07 07:00,7,231.35,231.45,231.35,231.45,7
20121201|2012-02-07 07:30,7,232,232,232,232,1
20121201|2012-02-07 08:00,7,230.95,230.95,230.95,230.95,1
20121201|2012-02-07 09:30,7,232.9,232.9,232.9,232.9,2
20121201|2012-02-07 11:00,7,233,233,232.85,232.85,14
20121201|2012-02-07 11:30,7,232.85,232.85,232.85,232.85,1
20121201|2012-02-07 12:30,7,232,232,232,232,1
20121201|2012-02-08 02:30,8,232.5,232.5,232.5,232.5,5
20121201|2012-02-08 03:00,8,233.1,233.1,233.1,233.1,1
20121201|2012-02-08 05:00,8,232.4,232.4,232.4,232.4,1
20121201|2012-02-08 06:00,8,232.85,232.85,232.85,232.85,4
20121201|2012-02-08 06:30,8,232.7,232.8,232.7,232.8,5
20121201|2012-02-08 07:00,8,232.75,234,232.75,234,12
20121201|2012-02-08 07:30,8,234.25,234.35,234.25,234.35,8
20121201|2012-02-08 09:00,8,232.75,232.85,232.75,232.75,15
20121201|2012-02-08 09:30,8,231.7,231.75,231.7,231.75,3
20121201|2012-02-08 10:30,8,232.45,232.45,232.45,232.45,1
20121201|2012-02-08 11:00,8,232.45,232.45,232,232.1,21
20121201|2012-02-08 11:30,8,232.3,232.55,232.15,232.55,21
20121201|2012-02-08 12:00,8,232.05,232.05,231.85,232,14
20121201|2012-02-08 12:30,8,232.2,232.5,232.2,232.5,37
20121201|2012-02-09 03:00,9,232.65,233.05,232.65,233.05,7
20121201|2012-02-09 03:30,9,233.05,233.05,233.05,233.05,3
20121201|2012-02-09 04:30,9,233,233,233,233,4
20121201|2012-02-09 05:00,9,233,233,233,233,4
20121201|2012-02-09 05:30,9,233,233,233,233,1
20121201|2012-02-09 06:00,9,232,232.05,232,232,12
20121201|2012-02-09 06:30,9,232,232,232,232,10
20121201|2012-02-09 07:00,9,232.5,232.7,232,232,34
20121201|2012-02-09 08:00,9,231.6,233,231.6,233,49
20121201|2012-02-09 08:30,9,232.7,232.75,232.6,232.7,35
20121201|2012-02-09 09:00,9,233,233.25,232,232.5,55
20121201|2012-02-09 09:30,9,232,232,232,232,5
20121201|2012-02-09 10:00,9,232.4,232.4,232.35,232.35,21
20121201|2012-02-09 10:30,9,232,232,232,232,5
20121201|2012-02-09 11:30,9,232.05,232.05,229.2,229.3,8
20121201|2012-02-09 12:00,9,227.2,227.2,227,227.2,16
20121201|2012-02-10 03:00,10,228.65,228.65,228.65,228.65,9
20121201|2012-02-10 07:00,10,226.5,226.5,226.3,226.3,6
20121201|2012-02-10 07:30,10,226.8,226.8,226.5,226.5,15
20121201|2012-02-10 08:00,10,226.5,226.5,226.2,226.2,6
20121201|2012-02-10 08:30,10,226.5,227,226.5,227,13
20121201|2012-02-10 09:00,10,227.5,228.2,227.5,228.2,11
20121201|2012-02-10 09:30,10,227.8,228.25,227.8,228.25,2
20121201|2012-02-10 10:00,10,227.25,227.55,227.25,227.55,3
20121201|2012-02-10 10:30,10,228.25,228.25,228.25,228.25,5
20121201|2012-02-10 11:00,10,227.15,227.15,227.15,227.15,2
20121201|2012-02-10 11:30,10,225.95,225.95,225.95,225.95,1
20121201|2012-02-10 12:00,10,226,226.5,225.85,226.5,26
20121201|2012-02-10 12:30,10,227.5,227.8,227.5,227.8,9
20121201|2012-02-13 02:30,13,227.25,228,227.25,228,13
20121201|2012-02-13 04:30,13,228.7,228.7,228.7,228.7,5
20121201|2012-02-13 05:30,13,228.35,228.35,228.35,228.35,2
20121201|2012-02-13 08:30,13,225.7,225.7,225.7,225.7,3
20121201|2012-02-13 09:00,13,225.7,225.8,225.7,225.8,5
20121201|2012-02-13 09:30,13,225.8,225.8,224.8,224.95,7
20121201|2012-02-13 10:00,13,224.7,224.7,222.7,222.7,55
20121201|2012-02-13 10:30,13,222.8,224,222.8,224,17
20121201|2012-02-13 12:00,13,223,223.9,222.15,223.9,7
20121201|2012-02-13 12:30,13,224.35,224.35,223.8,224.05,20
20121201|2012-02-14 04:30,14,224.8,224.8,224.8,224.8,2
20121201|2012-02-14 05:30,14,224.4,224.4,224.4,224.4,3
20121201|2012-02-14 07:00,14,223.2,223.2,222.6,222.7,15
20121201|2012-02-14 07:30,14,222.5,222.5,222.4,222.4,6
20121201|2012-02-14 08:00,14,221.7,222.1,221.7,222.1,12
20121201|2012-02-14 08:30,14,221.85,221.85,221.5,221.75,14
20121201|2012-02-14 09:00,14,221.8,221.8,219.7,219.7,41
20121201|2012-02-14 09:30,14,220.2,220.2,219,219.1,8
20121201|2012-02-14 10:00,14,218.55,218.8,218.5,218.5,4
20121201|2012-02-14 10:30,14,218.2,218.4,217.2,217.2,14
20121201|2012-02-14 11:00,14,217.55,218.25,217.5,217.85,34
20121201|2012-02-14 11:30,14,217.5,217.55,216.45,216.55,12
20121201|2012-02-14 12:00,14,216.5,216.65,215.65,215.65,10
20121201|2012-02-14 12:30,14,215.9,215.9,215,215,14
20121201|2012-02-15 02:30,15,216.3,216.3,216.3,216.3,2
20121201|2012-02-15 03:30,15,216.85,216.85,216.85,216.85,4
20121201|2012-02-15 04:00,15,217,217.55,217,217.55,17
20121201|2012-02-15 04:30,15,217.2,217.35,217.2,217.35,31
20121201|2012-02-15 06:30,15,216.8,216.8,215.65,215.65,10
20121201|2012-02-15 07:00,15,214.35,214.35,214.3,214.3,6
20121201|2012-02-15 07:30,15,214.45,214.55,214.45,214.55,3
20121201|2012-02-15 08:30,15,213.75,213.75,212.85,212.9,52
20121201|2012-02-15 09:00,15,212.85,212.85,211.9,211.9,112
20121201|2012-02-15 09:30,15,211.75,211.8,211.5,211.5,53
20121201|2012-02-15 10:00,15,211.5,211.5,211,211,153
20121201|2012-02-15 10:30,15,210.75,210.75,210.5,210.5,106
20121201|2012-02-15 11:00,15,211,211.05,210.25,210.25,108
20121201|2012-02-15 11:30,15,210.55,210.55,210.55,210.55,2
20121201|2012-02-15 12:00,15,211.6,212.35,211.55,212.35,7
20121201|2012-02-15 12:30,15,212.95,213,212.95,212.95,6
20121201|2012-02-16 02:30,16,212,212,212,212,5
20121201|2012-02-16 03:00,16,212,212.3,212,212.3,9
20121201|2012-02-16 03:30,16,212.9,213,212.65,212.65,27
20121201|2012-02-16 05:30,16,212.65,214.15,212.65,214.15,24
20121201|2012-02-16 06:00,16,214.1,214.2,213,213,9
20121201|2012-02-16 06:30,16,212.65,212.65,212.4,212.4,14
20121201|2012-02-16 07:30,16,211.25,211.25,209.75,209.75,240
20121201|2012-02-16 08:00,16,210,210,209.25,209.25,167
20121201|2012-02-16 08:30,16,209.4,209.55,209,209.35,26
20121201|2012-02-16 09:00,16,209.2,210.3,209.15,210,45
20121201|2012-02-16 09:30,16,209.55,210.2,209.55,209.75,15
20121201|2012-02-16 10:00,16,209.5,209.5,209.5,209.5,2
20121201|2012-02-16 10:30,16,208,211.65,207.9,211.65,39
20121201|2012-02-16 11:00,16,209.8,209.8,209.6,209.6,3
20121201|2012-02-16 11:30,16,209.95,210.45,209.95,210.35,6
20121201|2012-02-16 12:00,16,210.5,210.5,210.5,210.5,1
20121201|2012-02-16 12:30,16,210.8,211.25,210.8,211.2,9
20121201|2012-02-17 02:30,17,211.9,212,211.9,212,6
20121201|2012-02-17 04:30,17,212.8,212.85,212.6,212.6,4
20121201|2012-02-17 07:00,17,211.3,211.3,211.3,211.3,1
20121201|2012-02-17 07:30,17,211.1,211.1,211,211,10
20121201|2012-02-17 08:00,17,211.5,211.5,211.5,211.5,2
20121201|2012-02-17 08:30,17,211.6,211.6,211.4,211.4,6
20121201|2012-02-17 09:00,17,210.5,210.5,210,210.25,24
20121201|2012-02-17 09:30,17,210,210.4,210,210.4,32
20121201|2012-02-17 10:00,17,210.75,210.75,210.75,210.75,4
20121201|2012-02-17 10:30,17,210.55,211,210.55,211,6
20121201|2012-02-17 11:30,17,212,212,211.75,211.75,7
20121201|2012-02-17 12:00,17,212,212,212,212,6
20121201|2012-02-17 12:30,17,212.1,212.1,212.1,212.1,2
20121201|2012-02-21 02:30,21,213.6,214.05,213.6,214,6
20121201|2012-02-21 03:00,21,213.15,213.15,213.1,213.1,9
20121201|2012-02-21 04:30,21,212.8,212.8,212.65,212.65,2
20121201|2012-02-21 05:30,21,212.75,212.75,212.55,212.55,41
20121201|2012-02-21 06:00,21,212.6,212.6,212.6,212.6,5
20121201|2012-02-21 06:30,21,210.9,210.9,210.85,210.85,3
20121201|2012-02-21 07:00,21,210,211.6,210,211.6,17
20121201|2012-02-21 07:30,21,215.55,215.55,214.8,214.8,3
20121201|2012-02-21 08:00,21,215,215,215,215,2
20121201|2012-02-21 09:00,21,215,215,214.55,214.9,22
20121201|2012-02-21 09:30,21,214.8,214.8,214.75,214.75,19
20121201|2012-02-21 10:00,21,215,215.15,215,215.15,2
20121201|2012-02-21 11:30,21,214.8,214.8,214.8,214.8,1
20121201|2012-02-22 02:30,22,215.15,215.15,215.15,215.15,1
20121201|2012-02-22 04:30,22,214.45,214.45,214.1,214.1,3
20121201|2012-02-22 06:30,22,215.25,215.25,215.25,215.25,2
20121201|2012-02-22 07:00,22,214.85,214.85,213.4,213.4,7
20121201|2012-02-22 07:30,22,213.65,213.65,212.15,212.45,31
20121201|2012-02-22 09:00,22,212.3,212.35,212.3,212.35,8
20121201|2012-02-22 09:30,22,212.1,212.1,211.7,211.7,6
20121201|2012-02-22 10:30,22,211.1,211.1,211.1,211.1,1
20121201|2012-02-22 11:00,22,211.65,211.65,211.65,211.65,2
20121201|2012-02-22 11:30,22,211.65,211.65,211.65,211.65,1
20121201|2012-02-22 12:00,22,211.2,211.2,211.2,211.2,3
20121201|2012-02-22 12:30,22,211.4,211.4,211,211.15,21
20121201|2012-02-23 02:30,23,211,211,210.75,210.75,22
20121201|2012-02-23 03:30,23,213.15,213.2,213.15,213.2,2
20121201|2012-02-23 04:00,23,212.65,212.65,212.65,212.65,2
20121201|2012-02-23 04:30,23,212.4,212.4,212.4,212.4,2
20121201|2012-02-23 05:30,23,212.1,212.15,212.1,212.15,2
20121201|2012-02-23 06:00,23,212.25,212.25,212.25,212.25,3
20121201|2012-02-23 07:00,23,211.8,213.8,211.8,213.4,4
20121201|2012-02-23 07:30,23,213.8,214.5,213.6,214.5,22
20121201|2012-02-23 08:00,23,214.1,214.1,212.5,213,9
20121201|2012-02-23 08:30,23,212.9,213.2,212.9,213,3
20121201|2012-02-23 09:00,23,213.35,213.55,212.8,212.85,22
20121201|2012-02-23 09:30,23,213.45,213.65,213.2,213.65,8
20121201|2012-02-23 10:00,23,213.4,214.05,213.4,214.05,13
20121201|2012-02-23 10:30,23,213.75,213.75,213.35,213.35,3
20121201|2012-02-23 11:00,23,213.75,213.75,212.7,212.7,5
20121201|2012-02-23 11:30,23,212.8,212.85,212.2,212.3,12
20121201|2012-02-23 12:00,23,212.55,212.55,210.75,210.95,14
20121201|2012-02-23 12:30,23,211,211.05,211,211.05,13
20121201|2012-02-24 02:30,24,211,211.5,211,211.5,6
20121201|2012-02-24 04:30,24,210.95,210.95,210.95,210.95,4
20121201|2012-02-24 08:00,24,212.2,212.2,212.2,212.2,11
20121201|2012-02-24 08:30,24,211.9,211.9,211.9,211.9,5
20121201|2012-02-24 09:30,24,212.4,212.5,212.35,212.5,7
20121201|2012-02-24 10:00,24,212.05,212.1,212.05,212.1,2
20121201|2012-02-24 11:00,24,212.3,212.3,212.3,212.3,2
20121201|2012-02-24 12:30,24,212.3,212.3,212.3,212.3,1
20121201|2012-02-27 08:00,27,212.1,212.1,212.1,212.1,3
20121201|2012-02-27 08:30,27,211.55,211.6,210,211.45,34
20121201|2012-02-27 09:00,27,213.3,213.35,213.05,213.05,10
20121201|2012-02-27 09:30,27,212.75,213,212.75,213,4
20121201|2012-02-27 10:00,27,212.75,213.35,212.5,213.35,11
20121201|2012-02-27 10:30,27,213.35,213.35,213.05,213.2,10
20121201|2012-02-27 11:00,27,212.7,212.7,212.7,212.7,6
20121201|2012-02-27 11:30,27,212.6,212.65,212.6,212.65,3
20121201|2012-02-27 12:00,27,213,213,213,213,1
20121201|2012-02-27 12:30,27,212.9,213.05,212.9,213.05,5
20121201|2012-02-28 07:00,28,213.55,214.45,213.55,214.35,6
20121201|2012-02-28 07:30,28,214.65,214.9,214.15,214.9,17
20121201|2012-02-28 08:30,28,212.9,212.9,212.9,212.9,4
20121201|2012-02-28 09:30,28,211.65,211.65,211.65,211.65,1
20121201|2012-02-28 10:00,28,211.45,211.45,211.45,211.45,16
20121201|2012-02-28 10:30,28,212.3,212.3,212.3,212.3,1
20121201|2012-02-28 11:00,28,212.15,212.15,211.8,211.8,2
20121201|2012-02-28 11:30,28,212.05,212.25,212.05,212.25,4
20121201|2012-02-28 12:00,28,212.65,214.75,212.65,214.75,8
20121201|2012-02-29 02:30,29,214.85,214.85,214.75,214.75,3
20121201|2012-02-29 04:30,29,214.25,214.25,214.25,214.25,1
20121201|2012-02-29 06:30,29,213.2,213.2,212.75,212.75,3
20121201|2012-02-29 08:00,29,211.4,211.4,211.4,211.4,2
20121201|2012-02-29 09:00,29,212.4,212.4,211.6,211.85,7
20121201|2012-02-29 09:30,29,211.9,211.9,210,211.2,30
20121201|2012-02-29 10:30,29,210.7,210.7,210.7,210.7,1
20121201|2012-02-29 11:30,29,210.7,210.7,210.65,210.65,2
20121201|2012-02-29 12:00,29,211.1,211.8,211,211.8,23
20121201|2012-02-29 12:30,29,211.85,211.85,211.7,211.7,8
20121201|2012-03-01 04:00,1,213.3,213.3,213.3,213.3,1
20121201|2012-03-01 06:00,1,212.7,212.7,212.7,212.7,1
20121201|2012-03-01 07:00,1,213,213,212.35,212.65,8
20121201|2012-03-01 07:30,1,212.3,212.3,211.95,211.95,3
20121201|2012-03-01 08:30,1,210.9,210.9,210.9,210.9,2
20121201|2012-03-01 10:00,1,211.9,211.9,211.9,211.9,1
20121201|2012-03-01 10:30,1,211.2,211.25,210.8,210.8,5
20121201|2012-03-01 12:00,1,211.8,212.55,211.8,212.3,5
20121201|2012-03-02 05:30,2,211.95,211.95,211.6,211.6,6
20121201|2012-03-02 06:00,2,211.4,211.4,211.4,211.4,3
20121201|2012-03-02 06:30,2,211.5,211.5,211.5,211.5,2
20121201|2012-03-02 07:00,2,210,210.85,210,210.6,23
20121201|2012-03-02 07:30,2,210.75,210.75,210.55,210.55,2
20121201|2012-03-02 08:00,2,210.3,210.4,210.3,210.3,5
20121201|2012-03-02 08:30,2,210.1,210.65,209.3,210.65,179
20121201|2012-03-02 09:00,2,209.95,210.95,209.95,210.85,4
20121201|2012-03-02 10:00,2,210.8,211.25,210.8,211.2,12
20121201|2012-03-02 11:00,2,210.05,210.05,210,210,2
20121201|2012-03-02 12:00,2,209.95,210.5,209.55,210,25
20121201|2012-03-05 02:30,5,209,209.4,208.5,209.4,17
20121201|2012-03-05 04:30,5,209.15,209.15,209,209,3
20121201|2012-03-05 05:00,5,209,209,209,209,5
20121201|2012-03-05 05:30,5,209,209,209,209,9
20121201|2012-03-05 06:00,5,208.55,208.55,208.55,208.55,1
20121201|2012-03-05 06:30,5,208.85,208.95,208,208,109
20121201|2012-03-05 07:00,5,208,208,207.75,207.75,59
20121201|2012-03-05 07:30,5,207.8,208.35,207.8,208.15,6
20121201|2012-03-05 08:00,5,208.5,208.5,208.5,208.5,1
20121201|2012-03-05 08:30,5,208.55,208.55,207.75,207.75,9
20121201|2012-03-05 09:00,5,207.75,207.75,207.75,207.75,10
20121201|2012-03-05 10:00,5,208.55,210.6,208.55,210.6,5
20121201|2012-03-05 10:30,5,209.7,210.05,209.7,210.05,7
20121201|2012-03-05 11:00,5,209.85,209.85,209.85,209.85,1
20121201|2012-03-05 12:00,5,209.75,209.75,209.2,209.55,21
20121201|2012-03-05 12:30,5,209.5,209.55,209.2,209.4,11
20121201|2012-03-06 02:30,6,209.4,209.4,209.4,209.4,5
20121201|2012-03-06 04:00,6,209.45,209.45,209.15,209.15,14
20121201|2012-03-06 04:30,6,209.2,209.25,209.2,209.25,5
20121201|2012-03-06 05:00,6,209.15,209.15,209.15,209.15,4
20121201|2012-03-06 07:00,6,207.9,208.45,207.9,208.45,2
20121201|2012-03-06 07:30,6,207.75,208.3,207.65,207.85,38
20121201|2012-03-06 08:00,6,207.55,207.55,206.9,206.9,73
20121201|2012-03-06 08:30,6,207.2,207.25,207.05,207.05,11
20121201|2012-03-06 09:00,6,206.85,207.6,206.75,207.6,21
20121201|2012-03-06 09:30,6,207.5,207.5,206.85,206.85,6
20121201|2012-03-06 10:00,6,206.8,207.2,206.7,207.2,10
20121201|2012-03-06 10:30,6,207.2,207.2,206.85,206.85,17
20121201|2012-03-06 11:00,6,206.65,206.65,205,205,323
20121201|2012-03-06 11:30,6,204.75,204.8,204.75,204.8,2
20121201|2012-03-06 12:00,6,204.05,204.05,201.5,201.9,38
20121201|2012-03-06 12:30,6,202.15,202.5,201.6,201.6,64
20121201|2012-03-07 02:30,7,201.85,201.85,201.7,201.8,20
20121201|2012-03-07 04:30,7,202.35,202.35,202.35,202.35,1
20121201|2012-03-07 05:30,7,202.3,202.3,202.3,202.3,1
20121201|2012-03-07 06:00,7,202.15,202.2,202.05,202.05,52
20121201|2012-03-07 06:30,7,202,202.2,202,202,27
20121201|2012-03-07 07:00,7,201.7,201.7,200.95,200.95,83
20121201|2012-03-07 07:30,7,201,201,196.15,196.15,82
20121201|2012-03-07 08:00,7,197.55,197.75,196.8,196.8,57
20121201|2012-03-07 08:30,7,196.7,197.6,196.15,197.6,76
20121201|2012-03-07 09:00,7,197.6,197.7,196.55,196.55,5
20121201|2012-03-07 09:30,7,196.3,196.3,195.75,196.1,73
20121201|2012-03-07 10:00,7,195.85,195.85,195.4,195.45,56
20121201|2012-03-07 10:30,7,195.45,196.55,195.3,196.15,91
20121201|2012-03-07 11:00,7,196.45,196.45,195.25,195.95,30
20121201|2012-03-07 11:30,7,196,196.2,195.8,195.8,12
20121201|2012-03-07 12:00,7,196.35,197.65,196.35,197.4,37
20121201|2012-03-07 12:30,7,196.5,196.5,196.5,196.5,1
20121201|2012-03-08 02:30,8,197.5,198.65,197.5,198.65,35
20121201|2012-03-08 03:00,8,198.6,198.75,198.6,198.75,3
20121201|2012-03-08 03:30,8,198.9,198.9,198.9,198.9,1
20121201|2012-03-08 04:00,8,199.45,199.5,199.45,199.5,5
20121201|2012-03-08 04:30,8,200.85,200.85,200.25,200.3,7
20121201|2012-03-08 06:00,8,199.1,199.35,198.95,199.35,10
20121201|2012-03-08 06:30,8,198.85,198.9,198.6,198.6,6
20121201|2012-03-08 07:00,8,198.5,199,198.5,199,181
20121201|2012-03-08 07:30,8,198.6,198.6,198.5,198.5,32
20121201|2012-03-08 08:00,8,197.9,197.9,196.75,196.75,27
20121201|2012-03-08 08:30,8,196.3,196.4,195.15,195.7,142
20121201|2012-03-08 09:00,8,195.7,196,195.25,196,26
20121201|2012-03-08 09:30,8,196,196,195.85,196,51
20121201|2012-03-08 10:30,8,195.65,195.65,194.35,195.4,191
20121201|2012-03-08 11:00,8,195.25,197.1,195.25,197.1,10
20121201|2012-03-08 11:30,8,196.25,197.55,196.25,196.9,9
20121201|2012-03-08 12:00,8,196.8,198.6,196.8,198.5,44
20121201|2012-03-08 12:30,8,197.85,197.85,197.75,197.8,3
20121201|2012-03-09 05:30,9,197.05,197.05,196.9,196.9,7
20121201|2012-03-09 06:00,9,196.75,196.75,196.75,196.75,3
20121201|2012-03-09 06:30,9,196.95,197.15,196.7,196.7,25
20121201|2012-03-09 07:00,9,196.2,197.45,196.2,197.45,3
20121201|2012-03-09 07:30,9,197,197,196,196,8
20121201|2012-03-09 08:00,9,195,195,194.8,195,49
20121201|2012-03-09 08:30,9,196.8,196.8,196.45,196.45,11
20121201|2012-03-09 09:00,9,196.25,197,195.85,197,26
20121201|2012-03-09 09:30,9,197.2,198.1,196.95,197.45,18
20121201|2012-03-09 10:00,9,195.95,196.05,195.95,196.05,9
20121201|2012-03-09 10:30,9,197.3,197.35,196.65,196.75,20
20121201|2012-03-09 11:00,9,196.25,196.25,196.25,196.25,1
20121201|2012-03-09 11:30,9,196.15,196.15,195,195,21
20121201|2012-03-09 12:00,9,195.35,195.35,195,195.15,16
20121201|2012-03-09 12:30,9,195.15,195.15,194.65,194.65,13
20121201|2012-03-12 03:30,12,194.75,194.75,191.6,192.25,57
20121201|2012-03-12 04:00,12,192.3,192.3,192.3,192.3,2
20121201|2012-03-12 06:30,12,191.8,192.2,191.65,192.2,9
20121201|2012-03-12 07:00,12,191.55,191.55,191.3,191.3,10
20121201|2012-03-12 07:30,12,191.6,191.6,191.25,191.25,41
20121201|2012-03-12 08:00,12,191.35,191.6,191.35,191.6,5
20121201|2012-03-12 09:00,12,190.6,190.75,190.2,190.3,28
20121201|2012-03-12 09:30,12,190.45,190.7,190.35,190.4,19
20121201|2012-03-12 10:00,12,190.7,191,190.6,191,3
20121201|2012-03-12 10:30,12,190.65,190.9,190.5,190.5,24
20121201|2012-03-12 11:00,12,191.3,192,191.3,192,2
20121201|2012-03-12 11:30,12,192.4,192.95,192.35,192.95,11
20121201|2012-03-12 12:00,12,192.55,193.95,192.55,193.95,20
20121201|2012-03-12 12:30,12,193.3,193.95,193,193,16
20121201|2012-03-13 03:30,13,193.85,193.85,193.7,193.7,6
20121201|2012-03-13 04:00,13,194.15,194.15,194.15,194.15,3
20121201|2012-03-13 05:00,13,193.7,193.75,193.7,193.75,3
20121201|2012-03-13 07:30,13,192.4,192.45,192.4,192.45,2
20121201|2012-03-13 08:30,13,193,193.15,193,193.15,5
20121201|2012-03-13 09:00,13,193.45,194.7,193.35,194.7,16
20121201|2012-03-13 09:30,13,193.3,193.7,193.25,193.45,39
20121201|2012-03-13 10:00,13,194.1,194.1,193.85,193.85,9
20121201|2012-03-13 10:30,13,193.75,193.85,193.75,193.85,5
20121201|2012-03-13 11:00,13,194.55,194.55,194.35,194.35,2
20121201|2012-03-13 11:30,13,194,194.15,194,194.15,4
20121201|2012-03-13 12:00,13,194.2,195.35,194.2,195.15,10
20121201|2012-03-13 12:30,13,194.5,194.65,194.5,194.65,3
20121201|2012-03-14 03:30,14,195,195,193.95,193.95,7
20121201|2012-03-14 04:00,14,193.65,193.65,193.65,193.65,1
20121201|2012-03-14 04:30,14,193.5,193.65,193.5,193.55,21
20121201|2012-03-14 05:00,14,194.2,194.2,194.2,194.2,1
20121201|2012-03-14 06:00,14,193.6,193.75,193.5,193.5,20
20121201|2012-03-14 07:00,14,193.5,193.5,193.5,193.5,7
20121201|2012-03-14 07:30,14,194.65,194.65,194.5,194.5,14
20121201|2012-03-14 08:00,14,194,194.55,194,194.55,13
20121201|2012-03-14 08:30,14,194.25,194.3,194.1,194.1,10
20121201|2012-03-14 09:00,14,194.3,194.3,193.1,193.7,18
20121201|2012-03-14 09:30,14,193.6,193.7,193.4,193.65,88
20121201|2012-03-14 10:00,14,193.65,193.8,192,192,239
20121201|2012-03-14 10:30,14,192,192.45,192,192,76
20121201|2012-03-14 11:00,14,192,192,192,192,18
20121201|2012-03-14 11:30,14,192,192.85,192,192.65,67
20121201|2012-03-14 12:00,14,193.75,193.75,192.75,192.8,10
20121201|2012-03-14 12:30,14,192.3,192.5,192.3,192.5,3
20121201|2012-03-15 03:30,15,192,192.25,192,192.25,22
20121201|2012-03-15 04:00,15,192.6,192.6,192.6,192.6,1
20121201|2012-03-15 07:30,15,193.45,194.15,193.2,193.2,24
20121201|2012-03-15 08:00,15,193.95,194.95,193.95,194.4,16
20121201|2012-03-15 08:30,15,194.25,194.55,193.7,194.5,12
20121201|2012-03-15 09:00,15,194.35,194.35,193.1,193.1,16
20121201|2012-03-15 09:30,15,193.1,193.2,192.9,193.2,12
20121201|2012-03-15 10:00,15,194.3,194.3,194,194,7
20121201|2012-03-15 10:30,15,193.2,193.2,192.8,192.8,7
20121201|2012-03-15 11:00,15,193.9,194.4,193.9,194.4,2
20121201|2012-03-15 11:30,15,193.55,193.55,193.45,193.45,4
20121201|2012-03-15 12:00,15,194.45,194.5,194.35,194.35,9
20121201|2012-03-15 12:30,15,194.4,194.6,194.4,194.6,8
20121201|2012-03-16 03:30,16,194.6,194.6,193.95,193.95,4
20121201|2012-03-16 04:00,16,193.9,193.9,193.9,193.9,2
20121201|2012-03-16 06:30,16,194.75,194.75,194.75,194.75,2
20121201|2012-03-16 07:00,16,195,195.4,195,195,9
20121201|2012-03-16 07:30,16,194.1,194.15,193.35,193.35,3
20121201|2012-03-16 08:00,16,193.4,193.45,192.25,192.5,22
20121201|2012-03-16 08:30,16,193,193.15,193,193,14
20121201|2012-03-16 09:00,16,193.05,193.05,192.6,192.65,25
20121201|2012-03-16 09:30,16,192.6,192.6,191.9,191.9,49
20121201|2012-03-16 10:00,16,192.15,192.65,191.9,191.9,53
20121201|2012-03-16 10:30,16,191.9,192,191.3,192,328
20121201|2012-03-16 11:00,16,192.15,192.25,191.9,192,69
20121201|2012-03-16 11:30,16,192,192,191.9,191.9,69
20121201|2012-03-16 12:00,16,191.9,192,191.9,191.9,177
20121201|2012-03-16 12:30,16,192.1,192.65,192.05,192.65,30
20121201|2012-03-19 03:30,19,193,193,192.55,192.55,100
20121201|2012-03-19 04:00,19,192.05,192.05,192.05,192.05,4
20121201|2012-03-19 05:00,19,192.85,192.85,192.85,192.85,3
20121201|2012-03-19 06:00,19,193.2,193.2,193.2,193.2,1
20121201|2012-03-19 07:30,19,192.65,192.95,192.05,192.05,31
20121201|2012-03-19 08:00,19,192.05,193.15,192,192.85,59
20121201|2012-03-19 08:30,19,192.9,192.9,192.75,192.8,19
20121201|2012-03-19 09:00,19,192.65,194,192.65,194,11
20121201|2012-03-19 09:30,19,193.85,194.6,193.8,194.55,11
20121201|2012-03-19 10:00,19,194.15,194.15,193.45,194,24
20121201|2012-03-19 10:30,19,194.35,194.35,193.45,193.6,19
20121201|2012-03-19 11:00,19,193.2,193.2,192.9,192.9,5
20121201|2012-03-19 12:00,19,193,193.15,192.8,192.8,9
20121201|2012-03-19 12:30,19,193,193,192.75,192.8,15
20121201|2012-03-20 03:30,20,192.5,192.5,192.15,192.4,6
20121201|2012-03-20 04:30,20,192.3,192.3,192.3,192.3,3
20121201|2012-03-20 05:30,20,192.5,192.5,192.45,192.45,8
20121201|2012-03-20 07:00,20,192.1,192.4,192,192.4,105
20121201|2012-03-20 07:30,20,192.6,192.8,192.35,192.8,15
20121201|2012-03-20 08:00,20,192.85,194.7,192.85,194.65,48
20121201|2012-03-20 08:30,20,194,194.6,193.5,193.5,34
20121201|2012-03-20 09:00,20,193.05,194,192.9,193.9,5
20121201|2012-03-20 09:30,20,193.7,193.7,193.05,193.2,25
20121201|2012-03-20 10:00,20,193.45,193.45,193.05,193.3,15
20121201|2012-03-20 10:30,20,193.25,193.4,193.2,193.4,7
20121201|2012-03-20 11:00,20,193.3,193.65,193.3,193.5,5
20121201|2012-03-20 11:30,20,193.75,193.75,193.45,193.5,8
20121201|2012-03-20 12:30,20,192.5,192.5,192.5,192.5,4
20121201|2012-03-21 04:30,21,194,194,194,194,3
20121201|2012-03-21 05:00,21,193.5,193.5,193.5,193.5,1
20121201|2012-03-21 06:00,21,193.25,193.25,193.25,193.25,1
20121201|2012-03-21 07:00,21,193.1,193.1,192,192,22
20121201|2012-03-21 07:30,21,192.1,192.45,192.1,192.45,2
20121201|2012-03-21 08:00,21,193,194,193,194,14
20121201|2012-03-21 08:30,21,194,197.75,194,197.2,38
20121201|2012-03-21 09:00,21,196.3,196.5,196.1,196.4,22
20121201|2012-03-21 09:30,21,196.9,196.9,195.2,195.2,51
20121201|2012-03-21 10:00,21,195.1,195.6,195.1,195.6,16
20121201|2012-03-21 10:30,21,195.2,195.3,195.2,195.3,4
20121201|2012-03-21 11:00,21,194.15,195.2,194.15,195.2,2
20121201|2012-03-21 11:30,21,194.35,194.35,194.15,194.15,8
20121201|2012-03-21 12:00,21,194.15,194.15,193.2,193.2,30
20121201|2012-03-21 12:30,21,193.8,193.8,193.5,193.5,5
20121201|2012-03-22 03:30,22,193,193,193,193,3
20121201|2012-03-22 05:30,22,193.55,193.55,193.55,193.55,3
20121201|2012-03-22 06:30,22,193.8,193.8,193.8,193.8,1
20121201|2012-03-22 07:00,22,193.6,193.6,193.6,193.6,6
20121201|2012-03-22 07:30,22,193.95,194.2,193.95,194.05,24
20121201|2012-03-22 08:00,22,194,194.1,192.5,192.65,47
20121201|2012-03-22 08:30,22,193,193.2,191,191,158
20121201|2012-03-22 09:00,22,191.1,191.95,190.05,191.95,62
20121201|2012-03-22 09:30,22,191,191.2,190.95,190.95,8
20121201|2012-03-22 10:00,22,190.5,190.5,189.9,189.9,53
20121201|2012-03-22 10:30,22,190.1,190.25,189.3,189.4,76
20121201|2012-03-22 11:00,22,189.7,190.05,189.7,189.85,4
20121201|2012-03-22 11:30,22,189.55,189.55,188.25,188.7,180
20121201|2012-03-22 12:00,22,188.35,188.35,185.5,186.65,42
20121201|2012-03-22 12:30,22,186.35,186.45,184.55,185.2,57
20121201|2012-03-23 03:30,23,186.7,187.15,185.9,187,14
20121201|2012-03-23 04:30,23,187.45,187.5,187.45,187.5,3
20121201|2012-03-23 05:00,23,187.85,187.85,187.85,187.85,4
20121201|2012-03-23 07:00,23,187.85,188.25,187.85,188.05,7
20121201|2012-03-23 07:30,23,188.25,188.7,188.2,188.55,11
20121201|2012-03-23 08:00,23,188,188.05,187.75,188.05,5
20121201|2012-03-23 08:30,23,187.45,187.45,186.9,186.9,8
20121201|2012-03-23 09:00,23,187.05,187.05,185.05,185.65,35
20121201|2012-03-23 09:30,23,185.75,186.3,185.75,186.2,41
20121201|2012-03-23 10:00,23,186.2,186.2,186.2,186.2,5
20121201|2012-03-23 10:30,23,186.95,187.1,186.95,187,20
20121201|2012-03-23 11:00,23,187,187.15,186.95,186.95,38
20121201|2012-03-23 11:30,23,187,187.55,187,187.3,46
20121201|2012-03-23 12:00,23,186.95,187.95,186.95,187.95,8
20121201|2012-03-23 12:30,23,188.1,188.15,187.85,188,16
20121201|2012-03-26 04:00,26,188.75,188.85,188.75,188.85,3
20121201|2012-03-26 05:30,26,189.2,189.2,189.2,189.2,2
20121201|2012-03-26 06:00,26,188.85,188.85,188.85,188.85,1
20121201|2012-03-26 07:00,26,188.1,188.65,188.1,188.65,2
20121201|2012-03-26 07:30,26,188.9,188.9,188.35,188.35,22
20121201|2012-03-26 08:00,26,188.1,189.35,188.1,189.35,27
20121201|2012-03-26 08:30,26,189.2,189.75,189.1,189.6,22
20121201|2012-03-26 09:00,26,189.4,189.5,188.6,188.8,22
20121201|2012-03-26 09:30,26,189.05,189.05,188.6,188.7,24
20121201|2012-03-26 10:00,26,188.5,188.8,188.15,188.8,5
20121201|2012-03-26 10:30,26,189,189,188.75,188.75,7
20121201|2012-03-26 11:00,26,188.8,188.85,188.75,188.85,5
20121201|2012-03-26 11:30,26,188.15,188.3,188.15,188.3,12
20121201|2012-03-26 12:00,26,187.55,188.4,187.55,188.4,9
20121201|2012-03-26 12:30,26,188.05,188.55,187.95,188.5,8
20121201|2012-03-27 02:30,27,188.1,188.15,188.1,188.15,18
20121201|2012-03-27 03:00,27,189.15,189.25,189.15,189.25,5
20121201|2012-03-27 06:00,27,189.85,189.85,189.85,189.85,1
20121201|2012-03-27 06:30,27,189.2,189.25,189,189,27
20121201|2012-03-27 07:00,27,189.05,189.1,189.05,189.1,5
20121201|2012-03-27 07:30,27,189.15,189.75,189.15,189.75,47
20121201|2012-03-27 08:00,27,190.5,190.9,190.4,190.9,18
20121201|2012-03-27 08:30,27,191.25,191.45,191.2,191.45,5
20121201|2012-03-27 09:00,27,190.75,191.05,190.05,190.05,11
20121201|2012-03-27 09:30,27,190.9,192.8,190.8,192.4,27
20121201|2012-03-27 10:00,27,194.45,195.35,194.45,195,313
20121201|2012-03-27 10:30,27,195.2,196.35,195.15,196,72
20121201|2012-03-27 11:00,27,195.9,196,194.9,194.9,26
20121201|2012-03-27 11:30,27,195.65,195.9,195.65,195.7,16
20121201|2012-03-27 12:00,27,195.75,196.55,195.7,196.1,36
20121201|2012-03-27 12:30,27,196,196,195.3,195.35,13
20121201|2012-03-28 03:00,28,194.85,195.15,194.7,194.7,21
20121201|2012-03-28 03:30,28,194.55,194.55,194.55,194.55,1
20121201|2012-03-28 04:30,28,195,195.05,195,195.05,12
20121201|2012-03-28 05:00,28,195.3,196.15,195.3,196.15,11
20121201|2012-03-28 07:00,28,195.65,195.65,195.45,195.55,6
20121201|2012-03-28 07:30,28,195,195.4,194.2,194.35,47
20121201|2012-03-28 08:00,28,194.1,194.1,193.45,193.7,29
20121201|2012-03-28 08:30,28,193.7,193.9,193.35,193.55,28
20121201|2012-03-28 09:00,28,193.65,194.15,193.6,194.15,47
20121201|2012-03-28 09:30,28,194.1,195.7,194.1,195.7,16
20121201|2012-03-28 10:00,28,195.7,195.8,195.6,195.6,11
20121201|2012-03-28 10:30,28,195.3,195.5,194.2,194.55,27
20121201|2012-03-28 11:00,28,194.55,194.55,194.4,194.4,7
20121201|2012-03-28 11:30,28,193.7,193.7,193.7,193.7,11
20121201|2012-03-28 12:00,28,193.8,193.8,190.9,191.35,88
20121201|2012-03-28 12:30,28,191.3,191.3,190.6,190.75,29
20121201|2012-03-29 02:30,29,192,192,191.05,191.9,5
20121201|2012-03-29 03:00,29,192.2,192.2,192.2,192.2,4
20121201|2012-03-29 04:00,29,191.65,191.65,191.65,191.65,1
20121201|2012-03-29 05:00,29,191.45,191.45,191.45,191.45,3
20121201|2012-03-29 06:00,29,190.35,190.35,190.3,190.35,6
20121201|2012-03-29 06:30,29,190.4,190.8,190.4,190.8,13
20121201|2012-03-29 07:00,29,190.15,190.15,188.25,188.25,59
20121201|2012-03-29 07:30,29,188.15,188.85,188.15,188.85,16
20121201|2012-03-29 08:00,29,188.3,188.65,188.3,188.65,22
20121201|2012-03-29 08:30,29,189.1,189.1,189.1,189.1,2
20121201|2012-03-29 09:00,29,188.65,188.95,188.65,188.95,2
20121201|2012-03-29 09:30,29,187.95,188.2,186.6,187.9,142
20121201|2012-03-29 10:00,29,187.45,187.75,187.4,187.7,55
20121201|2012-03-29 10:30,29,187.45,187.6,187.4,187.6,42
20121201|2012-03-29 11:00,29,187.7,187.8,187.15,187.15,6
20121201|2012-03-29 11:30,29,186.4,186.55,185.9,186.15,45
20121201|2012-03-29 12:00,29,186.15,187,185.75,185.85,72
20121201|2012-03-29 12:30,29,185.75,186.15,185.65,185.75,41
20121201|2012-03-30 02:30,30,187.45,187.45,187.45,187.45,1
20121201|2012-03-30 03:00,30,187.25,187.25,187.25,187.25,4
20121201|2012-03-30 03:30,30,187.15,187.15,187.15,187.15,2
20121201|2012-03-30 05:30,30,188.2,189.2,188.2,189.2,13
20121201|2012-03-30 07:00,30,189.05,189.05,188.7,188.8,8
20121201|2012-03-30 07:30,30,188.6,190.6,188.6,190.45,10
20121201|2012-03-30 08:00,30,190.4,191.8,190.4,191.7,15
20121201|2012-03-30 08:30,30,191.55,191.85,191.35,191.55,18
20121201|2012-03-30 09:00,30,192.3,192.3,191.3,191.3,16
20121201|2012-03-30 09:30,30,192.3,192.3,191.55,191.55,10
20121201|2012-03-30 10:00,30,192,192.45,191.9,191.9,11
20121201|2012-03-30 10:30,30,192.25,192.85,192.25,192.45,28
20121201|2012-03-30 11:00,30,192.25,192.35,191.9,192.05,19
20121201|2012-03-30 11:30,30,191.8,192.55,191.8,192.15,16
20121201|2012-03-30 12:00,30,192.2,192.2,191.25,191.55,27
20121201|2012-03-30 12:30,30,191.95,191.95,191.95,191.95,1
20121201|2012-04-02 02:30,2,191.2,191.2,191.2,191.2,2
20121201|2012-04-02 03:00,2,190.9,190.9,190.7,190.8,12
20121201|2012-04-02 03:30,2,190.35,190.35,190.3,190.3,2
20121201|2012-04-02 04:00,2,189.8,189.8,189.8,189.8,1
20121201|2012-04-02 04:30,2,189.8,189.8,189.8,189.8,5
20121201|2012-04-02 05:00,2,190.25,190.6,190.2,190.6,37
20121201|2012-04-02 05:30,2,190.9,190.9,190.9,190.9,3
20121201|2012-04-02 06:30,2,190.2,191.2,189.45,191.2,23
20121201|2012-04-02 07:00,2,191.2,191.95,191.2,191.95,10
20121201|2012-04-02 08:00,2,192.2,192.9,192.2,192.6,33
20121201|2012-04-02 08:30,2,193.25,194.05,192.95,194,12
20121201|2012-04-02 09:00,2,193.75,194.7,193.7,194.65,22
20121201|2012-04-02 09:30,2,194.4,195.6,194.2,195.2,36
20121201|2012-04-02 10:00,2,195.6,195.75,195.45,195.45,9
20121201|2012-04-02 10:30,2,194.55,194.55,194.4,194.4,21
20121201|2012-04-02 11:00,2,194.85,195.35,194.85,195.35,10
20121201|2012-04-02 11:30,2,194.9,195.1,194.85,195.05,28
20121201|2012-04-02 12:00,2,194.85,195.45,194.8,195.45,28
20121201|2012-04-02 12:30,2,195.45,195.5,194.8,194.8,22
20121201|2012-04-03 02:30,3,196,196,193.8,193.8,18
20121201|2012-04-03 03:00,3,193.95,194.2,193.95,194.2,6
20121201|2012-04-03 03:30,3,193.85,193.85,193.85,193.85,1
20121201|2012-04-03 04:30,3,194.05,194.1,194.05,194.1,2
20121201|2012-04-03 05:00,3,194.5,194.5,194.5,194.5,2
20121201|2012-04-03 06:00,3,193.7,193.7,193.7,193.7,1
20121201|2012-04-03 06:30,3,193.7,193.7,193.7,193.7,1
20121201|2012-04-03 07:00,3,194.7,194.7,194.7,194.7,3
20121201|2012-04-03 07:30,3,195,195,192.8,192.8,23
20121201|2012-04-03 08:00,3,193.55,194.1,193.55,194.1,15
20121201|2012-04-03 08:30,3,194.2,194.3,194.05,194.15,6
20121201|2012-04-03 09:00,3,193.9,193.95,193.55,193.7,26
20121201|2012-04-03 09:30,3,193,193.7,192.2,192.9,10
20121201|2012-04-03 10:00,3,192.05,193.05,191.7,193.05,89
20121201|2012-04-03 10:30,3,193.5,193.8,193.5,193.8,4
20121201|2012-04-03 11:00,3,193.6,194.1,193.2,193.95,9
20121201|2012-04-03 11:30,3,193.95,193.95,193.75,193.85,15
20121201|2012-04-03 12:00,3,193.85,195,193.8,194.4,59
20121201|2012-04-03 12:30,3,194.7,194.75,194.7,194.75,2
20121201|2012-04-04 02:30,4,193.05,193.05,192.15,192.15,2
20121201|2012-04-04 03:00,4,191,191,190,190.7,8
20121201|2012-04-04 03:30,4,190.7,190.7,190.7,190.7,1
20121201|2012-04-04 04:00,4,190.35,190.35,190.3,190.3,2
20121201|2012-04-04 04:30,4,190.35,190.35,190.35,190.35,2
20121201|2012-04-04 06:30,4,189.8,189.8,188.65,188.65,20
20121201|2012-04-04 07:00,4,188,189.65,188,189.4,15
20121201|2012-04-04 07:30,4,189.05,189.55,188.85,189.55,77
20121201|2012-04-04 08:00,4,189.2,189.25,189.05,189.05,11
20121201|2012-04-04 08:30,4,189.95,191.5,189.95,190.85,31
20121201|2012-04-04 09:00,4,191.5,191.9,191.15,191.15,38
20121201|2012-04-04 09:30,4,191,191,190,190,29
20121201|2012-04-04 10:00,4,191.45,199.1,191.45,198.6,71
20121201|2012-04-04 10:30,4,198.3,198.5,196.45,196.9,41
20121201|2012-04-04 11:00,4,196.6,197.3,196.6,197.3,8
20121201|2012-04-04 11:30,4,197.15,197.15,197.15,197.15,1
20121201|2012-04-04 12:00,4,197.25,197.6,193.4,193.8,104
20121201|2012-04-04 12:30,4,193.9,193.9,192.4,192.55,10
20121201|2012-04-05 02:30,5,195,195,193.4,193.6,10
20121201|2012-04-05 06:30,5,192.45,192.55,192.45,192.55,5
20121201|2012-04-05 07:00,5,192.8,192.8,192.55,192.55,14
20121201|2012-04-05 07:30,5,192.55,192.55,191.2,191.2,98
20121201|2012-04-05 08:00,5,191.2,191.25,191.2,191.25,2
20121201|2012-04-05 08:30,5,192.3,192.3,192.3,192.3,1
20121201|2012-04-05 09:00,5,192.05,192.25,192.05,192.25,18
20121201|2012-04-05 09:30,5,192.65,192.65,192.3,192.3,5
20121201|2012-04-05 10:30,5,192.55,192.75,192.1,192.75,10
20121201|2012-04-05 11:00,5,192.6,192.6,192.05,192.05,20
20121201|2012-04-05 11:30,5,192.05,192.05,190.9,190.9,126
20121201|2012-04-05 12:00,5,192.15,192.55,191.95,192.55,16
20121201|2012-04-05 12:30,5,192.4,192.4,192.4,192.4,1
20121201|2012-04-09 06:30,9,192.85,192.9,191.6,192.55,55
20121201|2012-04-09 07:00,9,192,192,192,192,1
20121201|2012-04-09 08:00,9,190.85,190.85,190,190,22
20121201|2012-04-09 08:30,9,189.8,190,188.85,188.85,74
20121201|2012-04-09 09:00,9,188.75,189.3,187.7,187.7,11
20121201|2012-04-09 09:30,9,188.3,189.2,187.85,189.2,12
20121201|2012-04-09 10:00,9,188.3,188.3,188.3,188.3,2
20121201|2012-04-09 10:30,9,188.6,188.6,188.2,188.2,4
20121201|2012-04-09 11:00,9,188.2,189.15,188.2,188.2,17
20121201|2012-04-09 11:30,9,188.2,188.2,187.75,187.75,3
20121201|2012-04-09 12:00,9,187.7,187.8,187.15,187.4,16
20121201|2012-04-09 12:30,9,187.3,187.55,187.2,187.2,5
20121201|2012-04-10 02:30,10,188,188.7,188,188.7,6
20121201|2012-04-10 03:00,10,189,189,189,189,1
20121201|2012-04-10 03:30,10,189.05,189.15,189.05,189.15,15
20121201|2012-04-10 04:00,10,189.15,189.2,189,189.2,17
20121201|2012-04-10 04:30,10,189.85,189.85,189.55,189.8,12
20121201|2012-04-10 06:30,10,188.95,188.95,188,188,13
20121201|2012-04-10 07:00,10,187.2,187.2,187.2,187.2,1
20121201|2012-04-10 07:30,10,187.45,190.6,187.45,190.6,31
20121201|2012-04-10 08:00,10,190.85,190.85,189.55,190.1,20
20121201|2012-04-10 08:30,10,189.75,190.15,189.75,190.1,10
20121201|2012-04-10 09:00,10,190.25,190.4,189.55,189.75,12
20121201|2012-04-10 09:30,10,189.85,190.6,189.75,190.4,19
20121201|2012-04-10 10:00,10,189.95,189.95,189.25,189.3,15
20121201|2012-04-10 10:30,10,188.3,188.3,187.45,187.45,8
20121201|2012-04-10 11:00,10,187.9,187.9,187.55,187.65,19
20121201|2012-04-10 11:30,10,188.05,188.05,187.95,187.95,3
20121201|2012-04-10 12:00,10,187.8,187.8,186.8,187.5,77
20121201|2012-04-10 12:30,10,187.2,187.2,186.75,186.75,11
20121201|2012-04-11 02:30,11,186.95,186.95,186.95,186.95,1
20121201|2012-04-11 03:30,11,188.3,188.3,188.3,188.3,21
20121201|2012-04-11 04:00,11,188.45,188.45,188.45,188.45,1
20121201|2012-04-11 05:00,11,188.55,188.55,188.55,188.55,10
20121201|2012-04-11 05:30,11,188.8,189.1,188.8,189.05,31
20121201|2012-04-11 06:00,11,189.05,189.05,189,189,73
20121201|2012-04-11 06:30,11,189.4,189.4,189,189.05,21
20121201|2012-04-11 07:00,11,189.45,189.45,189,189.3,64
20121201|2012-04-11 07:30,11,189.45,189.55,189.2,189.55,7
20121201|2012-04-11 08:00,11,190.2,190.5,190.2,190.2,11
20121201|2012-04-11 08:30,11,190.25,190.3,189.1,189.1,32
20121201|2012-04-11 09:00,11,189.1,191.1,189,191.1,75
20121201|2012-04-11 09:30,11,191.35,191.35,191,191.05,21
20121201|2012-04-11 10:00,11,188.6,188.6,187.95,188.35,9
20121201|2012-04-11 10:30,11,189.05,189.05,188,188,16
20121201|2012-04-11 11:00,11,188.25,188.25,188.25,188.25,1
20121201|2012-04-11 11:30,11,188.8,189.05,188.35,189,29
20121201|2012-04-11 12:00,11,188.7,189.45,188.6,189.2,63
20121201|2012-04-11 12:30,11,189.2,189.85,189.05,189.55,25
20121201|2012-04-12 02:30,12,189.85,189.85,189.75,189.8,18
20121201|2012-04-12 03:00,12,189.8,190.2,189.75,190.2,31
20121201|2012-04-12 03:30,12,188.9,188.9,188.9,188.9,2
20121201|2012-04-12 04:00,12,188.75,189,188.75,189,4
20121201|2012-04-12 07:00,12,188.5,188.5,188.5,188.5,2
20121201|2012-04-12 07:30,12,188.5,188.6,187.8,187.95,35
20121201|2012-04-12 08:00,12,187.5,187.75,187.5,187.75,7
20121201|2012-04-12 08:30,12,187.7,188.8,187.7,188.6,32
20121201|2012-04-12 09:00,12,188.45,188.55,187.8,188.1,15
20121201|2012-04-12 09:30,12,187.6,187.6,187.6,187.6,3
20121201|2012-04-12 10:00,12,188.55,188.6,188.1,188.2,38
20121201|2012-04-12 10:30,12,188,188.1,188,188.1,3
20121201|2012-04-12 11:00,12,188.5,188.5,188.5,188.5,1
20121201|2012-04-12 11:30,12,188.8,189.55,188.75,189.55,40
20121201|2012-04-12 12:00,12,189.45,191.1,189.4,190.8,56
20121201|2012-04-12 12:30,12,190.6,191,190.1,190.1,25
20121201|2012-04-13 03:00,13,190,190,189.95,189.95,14
20121201|2012-04-13 03:30,13,189.8,190.1,189.8,190.1,3
20121201|2012-04-13 06:00,13,190.45,190.5,190.45,190.5,7
20121201|2012-04-13 07:30,13,191.55,192.35,191.55,192.35,15
20121201|2012-04-13 08:00,13,193.2,193.2,192.6,193,31
20121201|2012-04-13 08:30,13,192.7,192.8,192.45,192.8,12
20121201|2012-04-13 09:00,13,191.15,191.15,190.8,191.15,20
20121201|2012-04-13 09:30,13,190.35,190.55,190.35,190.55,2
20121201|2012-04-13 10:00,13,191.05,191.2,191,191,23
20121201|2012-04-13 10:30,13,191,191,189.7,189.7,20
20121201|2012-04-13 11:00,13,189.05,189.05,187.3,187.35,14
20121201|2012-04-13 11:30,13,187.85,187.95,187.25,187.25,16
20121201|2012-04-13 12:00,13,187.2,187.35,186.6,186.7,27
20121201|2012-04-13 12:30,13,186.7,186.7,186,186.4,46
20121201|2012-04-16 02:30,16,186.6,186.6,186,186,9
20121201|2012-04-16 03:30,16,186.35,186.35,186,186,4
20121201|2012-04-16 04:00,16,186.3,186.35,186.3,186.35,5
20121201|2012-04-16 04:30,16,186.35,186.4,186.35,186.4,8
20121201|2012-04-16 05:00,16,186.85,186.95,186.85,186.95,11
20121201|2012-04-16 07:00,16,187.1,187.1,187.1,187.1,1
20121201|2012-04-16 07:30,16,187.35,187.35,187.05,187.05,8
20121201|2012-04-16 08:00,16,187.65,187.75,186.85,186.9,27
20121201|2012-04-16 08:30,16,187.35,187.35,187.35,187.35,1
20121201|2012-04-16 09:00,16,186.95,186.95,183.25,184.3,291
20121201|2012-04-16 09:30,16,183.4,184.55,182.5,184.55,206
20121201|2012-04-16 10:00,16,184.35,184.35,182.85,183,46
20121201|2012-04-16 10:30,16,183,183,182.55,183,25
20121201|2012-04-16 11:00,16,183.2,183.2,181.5,181.75,35
20121201|2012-04-16 11:30,16,181.05,182.45,180.75,182.15,64
20121201|2012-04-16 12:00,16,182.25,183,182,182.6,55
20121201|2012-04-16 12:30,16,182.8,183.2,182.8,182.95,10
20121201|2012-04-17 02:30,17,183.15,183.4,183.15,183.3,25
20121201|2012-04-17 03:00,17,183.3,183.9,183.3,183.9,7
20121201|2012-04-17 03:30,17,183.95,184,183.95,184,2
20121201|2012-04-17 04:30,17,184.15,184.15,184.15,184.15,1
20121201|2012-04-17 05:00,17,184.4,184.4,184.4,184.4,1
20121201|2012-04-17 06:30,17,184.6,184.65,184.6,184.65,6
20121201|2012-04-17 07:00,17,183.8,183.8,183.8,183.8,1
20121201|2012-04-17 07:30,17,183.2,183.55,182.75,182.75,7
20121201|2012-04-17 08:00,17,182.75,183.35,182.65,182.9,13
20121201|2012-04-17 08:30,17,182.85,182.85,181.95,182.45,36
20121201|2012-04-17 09:00,17,182.25,183.05,182.2,183.05,11
20121201|2012-04-17 09:30,17,183.05,183.2,182.25,182.35,15
20121201|2012-04-17 10:00,17,182.4,182.55,181.4,182.3,54
20121201|2012-04-17 10:30,17,182.15,182.3,181.8,182.2,25
20121201|2012-04-17 11:00,17,181.65,181.65,180.95,181.25,65
20121201|2012-04-17 11:30,17,181.2,181.4,181.1,181.3,8
20121201|2012-04-17 12:00,17,181.2,181.25,180.9,181.05,34
20121201|2012-04-17 12:30,17,181.15,181.2,180.6,180.85,45
20121201|2012-04-18 02:30,18,181.5,181.5,180.95,180.95,17
20121201|2012-04-18 03:30,18,182.05,182.05,181.7,181.7,75
20121201|2012-04-18 04:00,18,181.7,181.7,181.55,181.55,5
20121201|2012-04-18 04:30,18,181.45,181.45,181.3,181.3,37
20121201|2012-04-18 05:30,18,181.3,181.3,181.3,181.3,4
20121201|2012-04-18 06:30,18,181.25,181.25,181.25,181.25,1
20121201|2012-04-18 07:00,18,181.65,181.75,181.65,181.75,3
20121201|2012-04-18 07:30,18,181,181,181,181,28
20121201|2012-04-18 08:00,18,180.75,180.75,180.7,180.75,11
20121201|2012-04-18 08:30,18,180.95,181.65,180.95,181.35,34
20121201|2012-04-18 09:00,18,181.2,181.5,181.2,181.4,7
20121201|2012-04-18 09:30,18,181.25,181.75,181.2,181.75,25
20121201|2012-04-18 10:00,18,181.55,181.55,180.8,180.8,6
20121201|2012-04-18 10:30,18,180.85,181.4,180.8,181.4,7
20121201|2012-04-18 11:00,18,181.65,181.65,181.2,181.2,6
20121201|2012-04-18 11:30,18,181.8,181.85,181.4,181.4,10
20121201|2012-04-18 12:00,18,181.6,181.6,181.3,181.35,7
20121201|2012-04-18 12:30,18,181.3,181.4,181.2,181.2,21
20121201|2012-04-19 02:30,19,181.65,181.65,181.65,181.65,6
20121201|2012-04-19 03:00,19,181.65,181.65,181.65,181.65,5
20121201|2012-04-19 03:30,19,183.4,183.4,183.4,183.4,1
20121201|2012-04-19 04:30,19,183.05,183.05,182.8,183.05,10
20121201|2012-04-19 05:30,19,182.85,182.85,182.85,182.85,2
20121201|2012-04-19 06:30,19,182.75,182.75,182.3,182.3,40
20121201|2012-04-19 07:00,19,182.3,182.45,182.2,182.2,12
20121201|2012-04-19 07:30,19,181.95,181.95,181.35,181.6,24
20121201|2012-04-19 08:00,19,182,182,182,182,2
20121201|2012-04-19 08:30,19,181.45,181.6,181.1,181.6,8
20121201|2012-04-19 09:00,19,182,182.1,182,182.05,6
20121201|2012-04-19 09:30,19,182,182.1,182,182.05,9
20121201|2012-04-19 10:00,19,181.9,182.15,181.65,182.15,15
20121201|2012-04-19 10:30,19,182.25,182.45,182.1,182.45,3
20121201|2012-04-19 11:00,19,182.1,182.1,181.4,181.7,32
20121201|2012-04-19 11:30,19,181.85,181.9,181.75,181.9,9
20121201|2012-04-19 12:00,19,181.8,182.2,181.8,181.85,25
20121201|2012-04-19 12:30,19,181.7,181.7,181.25,181.25,19
20121201|2012-04-20 02:30,20,181.9,182.1,181.9,182.1,2
20121201|2012-04-20 03:00,20,182.45,182.45,182.45,182.45,8
20121201|2012-04-20 03:30,20,181.85,181.85,181.85,181.85,2
20121201|2012-04-20 04:30,20,182,182,182,182,1
20121201|2012-04-20 05:00,20,182,182,182,182,1
20121201|2012-04-20 05:30,20,182.6,182.8,182.6,182.8,11
20121201|2012-04-20 06:30,20,183,184,183,184,15
20121201|2012-04-20 07:00,20,184.5,184.55,184.05,184.05,3
20121201|2012-04-20 07:30,20,184,185.25,183.9,185.25,35
20121201|2012-04-20 08:00,20,184.8,184.9,184.35,184.75,14
20121201|2012-04-20 08:30,20,184.75,184.75,183.85,183.85,5
20121201|2012-04-20 09:00,20,184.25,184.7,184,184.7,25
20121201|2012-04-20 09:30,20,184.95,184.95,183.9,183.95,16
20121201|2012-04-20 10:00,20,184.1,184.65,184.1,184.65,63
20121201|2012-04-20 10:30,20,184.6,185.15,184.5,184.7,222
20121201|2012-04-20 11:00,20,184.85,185.35,184.85,185.3,86
20121201|2012-04-20 11:30,20,185.2,185.3,184.9,185.05,92
20121201|2012-04-20 12:00,20,185.3,185.45,185.1,185.1,73
20121201|2012-04-20 12:30,20,184.85,185,184.85,185,3
20121201|2012-04-23 02:30,23,185.95,186.2,185.95,186.2,20
20121201|2012-04-23 05:00,23,186.25,186.25,185.9,185.9,3
20121201|2012-04-23 05:30,23,185.35,185.35,185.25,185.25,5
20121201|2012-04-23 06:00,23,185.15,185.25,185.15,185.15,4
20121201|2012-04-23 07:30,23,184.1,184.1,184.1,184.1,1
20121201|2012-04-23 08:00,23,183.35,183.35,182.7,183.1,28
20121201|2012-04-23 08:30,23,183.3,183.6,183.15,183.6,34
20121201|2012-04-23 10:00,23,183.45,184.2,183.45,184.2,6
20121201|2012-04-23 10:30,23,184.35,184.65,184.35,184.65,5
20121201|2012-04-23 11:00,23,184.7,184.7,184,184,18
20121201|2012-04-23 11:30,23,184.3,184.3,184.3,184.3,1
20121201|2012-04-23 12:00,23,184.5,185.15,184.5,185.15,7
20121201|2012-04-23 12:30,23,184.8,184.85,184.6,184.65,17
20121201|2012-04-24 02:30,24,185.2,185.2,185.1,185.15,8
20121201|2012-04-24 03:00,24,185.05,185.55,185.05,185.55,42
20121201|2012-04-24 03:30,24,185.55,185.55,185.45,185.55,14
20121201|2012-04-24 04:00,24,185.3,185.55,185.3,185.55,37
20121201|2012-04-24 04:30,24,185.55,185.55,185.55,185.55,5
20121201|2012-04-24 06:00,24,185.25,185.25,185.25,185.25,1
20121201|2012-04-24 06:30,24,185.55,185.55,185.45,185.45,3
20121201|2012-04-24 07:00,24,186.9,187.1,186.9,187.1,5
20121201|2012-04-24 07:30,24,186.65,186.65,186.2,186.25,22
20121201|2012-04-24 08:00,24,185.8,187.25,185.8,187.25,35
20121201|2012-04-24 08:30,24,186.8,186.8,186.8,186.8,1
20121201|2012-04-24 09:00,24,187,187,186.8,186.85,7
20121201|2012-04-24 09:30,24,188.85,189.25,188.8,188.8,53
20121201|2012-04-24 10:00,24,188.55,189.25,188.55,189,17
20121201|2012-04-24 10:30,24,189.3,190.1,189.3,190.1,10
20121201|2012-04-24 11:00,24,189.3,189.35,189.15,189.35,5
20121201|2012-04-24 11:30,24,189.15,189.15,188.75,188.75,7
20121201|2012-04-24 12:00,24,189.2,189.25,189.05,189.05,27
20121201|2012-04-24 12:30,24,188.45,188.75,188.45,188.5,15
20121201|2012-04-25 02:30,25,188.75,189.6,188.6,189.6,19
20121201|2012-04-25 03:00,25,189.8,189.8,189.8,189.8,1
20121201|2012-04-25 06:30,25,190.1,190.5,189.95,190.5,7
20121201|2012-04-25 07:00,25,190.7,191.1,190.7,191,9
20121201|2012-04-25 07:30,25,191.1,191.1,190.3,190.6,7
20121201|2012-04-25 08:00,25,190.55,191.05,190.55,191.05,14
20121201|2012-04-25 09:00,25,190,190,189.9,189.9,2
20121201|2012-04-25 09:30,25,188.4,188.4,186.45,187,9
20121201|2012-04-25 10:00,25,186.8,187,183.25,184.05,49
20121201|2012-04-25 10:30,25,184.15,184.25,183.35,183.4,41
20121201|2012-04-25 11:00,25,184.35,184.8,183.5,183.55,18
20121201|2012-04-25 11:30,25,182.5,182.5,181.75,182.15,35
20121201|2012-04-25 12:00,25,182,182.8,181.75,182.8,35
20121201|2012-04-25 12:30,25,183,183.05,182.7,182.7,8
20121201|2012-04-26 03:30,26,183.05,183.05,183.05,183.05,1
20121201|2012-04-26 04:00,26,182.8,182.8,182.65,182.65,4
20121201|2012-04-26 04:30,26,182.85,182.9,182.85,182.9,3
20121201|2012-04-26 05:30,26,182.85,182.9,182.85,182.9,5
20121201|2012-04-26 06:30,26,182.25,182.25,182.25,182.25,5
20121201|2012-04-26 07:00,26,182.5,182.5,182.5,182.5,3
20121201|2012-04-26 08:00,26,182.1,182.1,182,182,2
20121201|2012-04-26 08:30,26,182.5,182.8,182.5,182.8,14
20121201|2012-04-26 09:00,26,182.6,183.3,182.6,183.3,2
20121201|2012-04-26 09:30,26,183.8,183.8,183.55,183.55,3
20121201|2012-04-26 10:00,26,183.65,183.65,183.3,183.5,8
20121201|2012-04-26 10:30,26,183.25,183.45,183,183,5
20121201|2012-04-26 11:00,26,183,183,182.85,182.9,7
20121201|2012-04-26 12:00,26,182.2,182.25,181.65,182.05,30
20121201|2012-04-26 12:30,26,182,182.45,181.85,181.85,43
20121201|2012-04-27 02:30,27,181.4,181.5,181.3,181.3,27
20121201|2012-04-27 03:00,27,181.45,181.45,181.3,181.45,28
20121201|2012-04-27 04:30,27,181.7,182.4,181.7,182.4,20
20121201|2012-04-27 05:00,27,181.7,181.7,181.7,181.7,14
20121201|2012-04-27 05:30,27,181.7,181.7,181.7,181.7,10
20121201|2012-04-27 06:00,27,181.9,181.9,181.9,181.9,15
20121201|2012-04-27 06:30,27,181.9,181.9,181.9,181.9,1
20121201|2012-04-27 07:00,27,181.9,182.7,181.9,182.7,49
20121201|2012-04-27 07:30,27,182.55,182.9,182.15,182.9,27
20121201|2012-04-27 08:00,27,182.95,182.95,182.7,182.9,75
20121201|2012-04-27 08:30,27,182.9,182.9,182.9,182.9,44
20121201|2012-04-27 09:00,27,182.9,183.8,182.65,183.8,19
20121201|2012-04-27 09:30,27,182.8,183,182.25,182.85,8
20121201|2012-04-27 10:00,27,182.65,182.65,182.65,182.65,6
20121201|2012-04-27 10:30,27,182.6,182.6,182.6,182.6,1
20121201|2012-04-27 11:00,27,182.5,182.75,182.5,182.6,11
20121201|2012-04-27 12:00,27,182,182.2,181.9,181.9,34
20121201|2012-04-27 12:30,27,181.9,182.05,181.9,181.9,31
20121201|2012-04-30 02:30,30,181.9,182.4,181.9,182.4,5
20121201|2012-04-30 03:00,30,181.9,182.15,181.9,182.15,44
20121201|2012-04-30 03:30,30,182.05,182.05,181.9,182,23
20121201|2012-04-30 04:00,30,182.05,182.05,181.9,181.9,4
20121201|2012-04-30 04:30,30,181.9,181.9,181.9,181.9,20
20121201|2012-04-30 05:00,30,181.9,181.9,181.5,181.5,21
20121201|2012-04-30 05:30,30,181.7,181.8,181.7,181.8,60
20121201|2012-04-30 06:00,30,181.8,181.8,181.8,181.8,41
20121201|2012-04-30 06:30,30,181.8,181.8,181.8,181.8,65
20121201|2012-04-30 07:00,30,181.8,181.8,181.8,181.8,1
20121201|2012-04-30 07:30,30,182.7,182.95,182.65,182.65,187
20121201|2012-04-30 08:00,30,182.65,182.65,182.45,182.45,82
20121201|2012-04-30 08:30,30,181.8,182.5,181.8,182.5,24
20121201|2012-04-30 09:00,30,183.05,183.2,183.05,183.2,2
20121201|2012-04-30 09:30,30,182.9,184.55,182.9,184.45,36
20121201|2012-04-30 10:00,30,184,184.15,184,184.15,20
20121201|2012-04-30 10:30,30,184.1,184.35,184.1,184.3,20
20121201|2012-04-30 11:00,30,184.1,184.6,184.1,184.6,6
20121201|2012-04-30 11:30,30,184.8,184.8,184.8,184.8,2
20121201|2012-04-30 12:00,30,184.8,185.65,184.8,185.25,76
20121201|2012-04-30 12:30,30,185.45,185.55,185.4,185.55,21
20121201|2012-05-01 03:30,1,184.35,184.35,184.35,184.35,1
20121201|2012-05-01 04:00,1,184.1,184.2,184.1,184.2,31
20121201|2012-05-01 04:30,1,184.15,184.15,183.9,183.9,49
20121201|2012-05-01 05:00,1,183.95,183.95,183.95,183.95,3
20121201|2012-05-01 06:30,1,184.5,184.85,184.5,184.85,6
20121201|2012-05-01 07:00,1,184.6,184.6,183.25,183.25,5
20121201|2012-05-01 07:30,1,183.4,184.85,183.4,184.85,3
20121201|2012-05-01 08:00,1,184.55,184.55,184.1,184.1,4
20121201|2012-05-01 08:30,1,184.15,184.75,184.15,184.7,40
20121201|2012-05-01 09:00,1,185.05,188.35,185,188.35,71
20121201|2012-05-01 09:30,1,188.35,188.65,188.15,188.35,54
20121201|2012-05-01 10:00,1,188,188.1,187.9,188.1,21
20121201|2012-05-01 10:30,1,188.55,188.7,188.45,188.6,5
20121201|2012-05-01 11:00,1,188.75,190.15,188.75,189.9,24
20121201|2012-05-01 11:30,1,190,190.3,189.75,190.3,21
20121201|2012-05-01 12:00,1,190.15,190.25,189.65,190.15,11
20121201|2012-05-01 12:30,1,189.95,189.95,189,189.5,9
20121201|2012-05-02 02:30,2,188.9,188.9,188.8,188.8,3
20121201|2012-05-02 03:30,2,188.35,188.35,188.25,188.25,3
20121201|2012-05-02 04:00,2,187.8,187.8,187.8,187.8,5
20121201|2012-05-02 05:00,2,188.05,188.05,187.65,187.65,3
20121201|2012-05-02 05:30,2,187.8,187.8,187.8,187.8,2
20121201|2012-05-02 06:30,2,188.3,188.5,188.3,188.45,7
20121201|2012-05-02 07:00,2,188.95,188.95,188.15,188.65,53
20121201|2012-05-02 07:30,2,188.65,188.65,188.1,188.1,36
20121201|2012-05-02 08:00,2,188.2,188.7,188,188.6,100
20121201|2012-05-02 08:30,2,189.85,190.5,189.75,189.85,169
20121201|2012-05-02 09:00,2,189.85,190.4,189.2,189.8,53
20121201|2012-05-02 09:30,2,189.8,190.15,189.3,190,47
20121201|2012-05-02 10:00,2,190,190,189.75,189.75,52
20121201|2012-05-02 10:30,2,190,191.1,190,190.4,151
20121201|2012-05-02 11:00,2,190.25,190.65,190,190.1,35
20121201|2012-05-02 11:30,2,190.1,190.1,189.25,189.25,87
20121201|2012-05-02 12:00,2,189.1,189.2,188.25,189.1,25
20121201|2012-05-02 12:30,2,188.65,188.65,187.85,187.85,7
20121201|2012-05-03 02:30,3,187.65,187.65,187.65,187.65,1
20121201|2012-05-03 05:00,3,187.75,187.75,187.75,187.75,1
20121201|2012-05-03 05:30,3,187.9,187.9,187.9,187.9,1
20121201|2012-05-03 06:30,3,190,190,190,190,5
20121201|2012-05-03 07:00,3,189.7,190,189.7,189.75,11
20121201|2012-05-03 07:30,3,189.65,189.85,189.25,189.25,31
20121201|2012-05-03 08:00,3,189.2,189.35,184,185.25,65
20121201|2012-05-03 08:30,3,184.75,185.2,184,184.1,18
20121201|2012-05-03 09:00,3,183.6,184.7,183.6,184.7,19
20121201|2012-05-03 09:30,3,184.85,185.2,184.3,184.5,48
20121201|2012-05-03 10:00,3,184.25,184.25,183.75,183.9,36
20121201|2012-05-03 10:30,3,183.8,183.8,182.5,182.95,72
20121201|2012-05-03 11:00,3,183.15,183.15,182,182.4,32
20121201|2012-05-03 11:30,3,182.25,182.25,181.6,182.1,30
20121201|2012-05-03 12:00,3,182.25,182.45,181.75,182.3,18
20121201|2012-05-03 12:30,3,182.3,182.45,182.25,182.35,15
20121201|2012-05-04 05:30,4,183,183,183,183,1
20121201|2012-05-04 06:30,4,183.3,183.3,183.3,183.3,1
20121201|2012-05-04 07:30,4,183,183,182,182,30
20121201|2012-05-04 08:00,4,181.8,181.8,180.85,181.25,15
20121201|2012-05-04 08:30,4,181.8,181.8,181.35,181.55,21
20121201|2012-05-04 09:00,4,182.05,182.1,182.05,182.1,8
20121201|2012-05-04 09:30,4,181.35,181.85,181.35,181.85,4
20121201|2012-05-04 10:00,4,181.7,181.7,181.7,181.7,2
20121201|2012-05-04 10:30,4,181.65,181.75,181.55,181.55,15
20121201|2012-05-04 11:00,4,181.5,181.5,181.45,181.45,2
20121201|2012-05-04 11:30,4,181.2,181.2,181.2,181.2,3
20121201|2012-05-04 12:00,4,181.6,181.65,180.75,180.9,92
20121201|2012-05-04 12:30,4,181.1,181.55,181.1,181.55,2
20121201|2012-05-07 06:30,7,181,181,180.5,180.7,15
20121201|2012-05-07 07:30,7,180.75,181.75,180,181,320
20121201|2012-05-07 08:00,7,180.9,180.9,180.9,180.9,1
20121201|2012-05-07 08:30,7,181.25,182.2,181.25,182.2,15
20121201|2012-05-07 09:30,7,181.9,181.9,181.9,181.9,1
20121201|2012-05-07 10:00,7,181.05,181.35,181,181.35,5
20121201|2012-05-07 10:30,7,181.35,181.35,181.35,181.35,2
20121201|2012-05-07 11:00,7,181.2,181.2,181.1,181.1,3
20121201|2012-05-07 11:30,7,181,181.05,181,181.05,3
20121201|2012-05-07 12:00,7,181,181.6,181,181.35,23
20121201|2012-05-07 12:30,7,181.25,181.25,181,181.05,4
20121201|2012-05-08 02:30,8,180.85,181.15,180.6,180.6,6
20121201|2012-05-08 05:30,8,181.6,181.6,181.6,181.6,9
20121201|2012-05-08 07:00,8,181.6,181.6,181.3,181.3,19
20121201|2012-05-08 07:30,8,180.7,181.9,180.6,181.9,4
20121201|2012-05-08 08:00,8,182.2,182.85,182.2,182.75,4
20121201|2012-05-08 08:30,8,182.95,183.05,181.4,181.4,43
20121201|2012-05-08 09:00,8,181.05,181.7,181.05,181.35,10
20121201|2012-05-08 09:30,8,181.65,181.65,180.1,181.5,23
20121201|2012-05-08 10:00,8,181.1,181.4,181,181.4,7
20121201|2012-05-08 10:30,8,181.4,181.4,181,181.25,7
20121201|2012-05-08 11:00,8,181.3,181.3,181.3,181.3,2
20121201|2012-05-08 11:30,8,181.15,181.15,181.1,181.1,4
20121201|2012-05-08 12:00,8,181.1,181.35,180.7,181.3,29
20121201|2012-05-08 12:30,8,181.3,181.3,181.25,181.25,3
20121201|2012-05-09 02:30,9,181.8,182.5,181.8,182.5,16
20121201|2012-05-09 03:30,9,182.35,182.35,182.35,182.35,1
20121201|2012-05-09 04:00,9,182.4,182.45,182.05,182.05,10
20121201|2012-05-09 04:30,9,182,182.05,182,182.05,2
20121201|2012-05-09 05:00,9,182.05,182.05,182.05,182.05,1
20121201|2012-05-09 05:30,9,182.05,182.05,182.05,182.05,1
20121201|2012-05-09 06:00,9,181.4,181.4,181.4,181.4,2
20121201|2012-05-09 07:00,9,181.4,181.4,180.9,180.9,19
20121201|2012-05-09 07:30,9,181.4,181.7,181.4,181.5,4
20121201|2012-05-09 08:00,9,180.6,180.6,180.1,180.6,30
20121201|2012-05-09 08:30,9,179.8,180.05,178.4,179.9,92
20121201|2012-05-09 09:00,9,179.8,179.8,179.8,179.8,1
20121201|2012-05-09 09:30,9,179.5,180,179.5,179.8,11
20121201|2012-05-09 10:00,9,179.8,179.8,179.7,179.7,2
20121201|2012-05-09 10:30,9,179.65,180,179.65,180,6
20121201|2012-05-09 11:00,9,179.85,179.85,178.75,178.75,13
20121201|2012-05-09 11:30,9,178.85,179.05,178.8,178.95,7
20121201|2012-05-09 12:00,9,180.5,181.7,180.5,180.7,40
20121201|2012-05-09 12:30,9,181.45,181.45,181.45,181.45,5
20121201|2012-05-10 02:30,10,181.65,181.65,181.65,181.65,2
20121201|2012-05-10 03:30,10,181.7,181.7,181.7,181.7,3
20121201|2012-05-10 04:00,10,181.5,181.5,181.5,181.5,5
20121201|2012-05-10 04:30,10,181.6,181.6,181.5,181.5,5
20121201|2012-05-10 06:00,10,181.5,181.5,181.5,181.5,1
20121201|2012-05-10 07:00,10,182.5,183.9,182.5,183.9,38
20121201|2012-05-10 07:30,10,183.9,183.95,183.1,183.1,181
20121201|2012-05-10 08:00,10,183.75,183.85,183.75,183.85,4
20121201|2012-05-10 08:30,10,183.6,183.7,183.4,183.4,6
20121201|2012-05-10 09:00,10,183.6,183.6,183.1,183.1,83
20121201|2012-05-10 09:30,10,183.1,183.25,182.45,182.6,123
20121201|2012-05-10 10:00,10,182.65,183.45,182.65,183.25,23
20121201|2012-05-10 10:30,10,183.3,183.5,183.1,183.5,33
20121201|2012-05-10 11:00,10,183.5,185.25,183.5,185.25,38
20121201|2012-05-10 11:30,10,184.8,184.85,184.7,184.8,16
20121201|2012-05-10 12:00,10,184.65,184.9,184.65,184.9,26
20121201|2012-05-10 12:30,10,183.9,184.2,183.8,184.2,10
20121201|2012-05-11 02:30,11,182.65,182.65,182.65,182.65,2
20121201|2012-05-11 03:00,11,182.55,182.55,182.55,182.55,2
20121201|2012-05-11 03:30,11,182.65,182.65,182.5,182.5,3
20121201|2012-05-11 05:00,11,182.6,182.6,182.6,182.6,2
20121201|2012-05-11 05:30,11,182.5,182.6,182.4,182.4,31
20121201|2012-05-11 06:30,11,182.25,183.5,182.25,183.5,6
20121201|2012-05-11 07:00,11,184,184,183.35,183.5,15
20121201|2012-05-11 07:30,11,183.45,183.65,183.1,183.2,24
20121201|2012-05-11 08:00,11,183.55,184.6,183.4,184.1,45
20121201|2012-05-11 08:30,11,183.85,184,183.5,183.95,24
20121201|2012-05-11 09:00,11,183.8,184.5,183.8,184.5,15
20121201|2012-05-11 09:30,11,184.45,184.85,183.6,183.95,19
20121201|2012-05-11 10:00,11,184,184,183.75,183.85,7
20121201|2012-05-11 10:30,11,183.85,183.85,183.5,183.75,5
20121201|2012-05-11 11:00,11,183.65,183.95,183.65,183.65,8
20121201|2012-05-11 12:00,11,183.75,183.95,182.9,183.05,44
20121201|2012-05-11 12:30,11,182.5,182.75,182.3,182.3,16
20121201|2012-05-14 02:30,14,182.35,182.9,182.35,182.9,49
20121201|2012-05-14 03:00,14,182.9,182.9,182.55,182.55,37
20121201|2012-05-14 06:30,14,182.6,182.6,182.5,182.5,10
20121201|2012-05-14 07:00,14,182.35,182.35,181.9,182.1,23
20121201|2012-05-14 07:30,14,182.1,182.1,181.4,181.4,43
20121201|2012-05-14 08:00,14,181.5,181.5,179.9,180.1,188
20121201|2012-05-14 08:30,14,180.7,181.35,180.7,181.35,15
20121201|2012-05-14 09:00,14,181.9,181.9,181.85,181.85,3
20121201|2012-05-14 09:30,14,182.05,182.05,182,182,24
20121201|2012-05-14 10:00,14,181.7,182,181.7,181.7,4
20121201|2012-05-14 10:30,14,181.55,181.55,181.55,181.55,1
20121201|2012-05-14 11:00,14,181.9,182.05,181.9,182,8
20121201|2012-05-14 11:30,14,182.55,183,182.55,182.9,9
20121201|2012-05-14 12:00,14,183.1,183.95,183.1,183.95,10
20121201|2012-05-14 12:30,14,183.5,183.6,183.1,183.15,34
20121201|2012-05-15 02:30,15,183.85,184.65,183.85,184.65,11
20121201|2012-05-15 04:30,15,185.05,185.05,185.05,185.05,1
20121201|2012-05-15 05:30,15,184.9,184.9,184.9,184.9,4
20121201|2012-05-15 06:30,15,185.15,186,185.15,186,9
20121201|2012-05-15 07:00,15,185.95,185.95,185.95,185.95,8
20121201|2012-05-15 07:30,15,186.25,187.25,186.2,186.45,24
20121201|2012-05-15 08:00,15,185.5,185.5,184.25,184.3,13
20121201|2012-05-15 08:30,15,185.35,185.4,185.2,185.2,6
20121201|2012-05-15 09:00,15,185.5,186.4,185.35,185.35,4
20121201|2012-05-15 09:30,15,185.5,185.55,184.8,184.8,18
20121201|2012-05-15 10:00,15,184.6,184.7,184.2,184.2,25
20121201|2012-05-15 10:30,15,184.4,185.25,184.4,185.25,15
20121201|2012-05-15 11:00,15,185.15,185.55,185.15,185.55,7
20121201|2012-05-15 11:30,15,185.35,185.35,184.75,184.75,41
20121201|2012-05-15 12:00,15,184.6,184.6,183.85,184.35,35
20121201|2012-05-15 12:30,15,183.1,183.55,182.9,182.9,70
20121201|2012-05-16 02:30,16,182.9,182.9,181.9,181.9,114
20121201|2012-05-16 03:00,16,182.35,183.1,182.35,183,18
20121201|2012-05-16 03:30,16,183.15,183.15,183.15,183.15,2
20121201|2012-05-16 04:00,16,183.25,183.7,183.25,183.6,16
20121201|2012-05-16 04:30,16,183.65,183.65,183.6,183.6,8
20121201|2012-05-16 05:00,16,184.15,184.15,184.15,184.15,5
20121201|2012-05-16 05:30,16,184.75,184.75,184.75,184.75,8
20121201|2012-05-16 06:00,16,185.6,186.25,185.6,186.25,3
20121201|2012-05-16 06:30,16,186.8,187.65,186.2,187.65,20
20121201|2012-05-16 07:00,16,187.75,187.75,186.75,187,46
20121201|2012-05-16 07:30,16,187.25,187.3,185,185,45
20121201|2012-05-16 08:00,16,185.35,185.65,185,185.25,13
20121201|2012-05-16 08:30,16,185.25,185.25,184.65,185.15,11
20121201|2012-05-16 09:00,16,185.55,186,185.2,186,41
20121201|2012-05-16 09:30,16,185.5,185.55,185,185,18
20121201|2012-05-16 10:00,16,183.4,183.4,182.9,182.9,15
20121201|2012-05-16 10:30,16,183.45,183.45,182.9,182.9,4
20121201|2012-05-16 11:00,16,183.5,183.5,182,182,39
20121201|2012-05-16 11:30,16,182.6,182.6,182.6,182.6,1
20121201|2012-05-16 12:00,16,182.8,183,182.5,183,54
20121201|2012-05-16 12:30,16,183,183,182.9,182.9,7
20121201|2012-05-17 02:30,17,184.2,184.2,183.1,183.3,29
20121201|2012-05-17 03:30,17,183.4,183.4,183.35,183.35,10
20121201|2012-05-17 04:30,17,183.25,183.25,183.2,183.2,3
20121201|2012-05-17 05:00,17,183.1,183.1,183.1,183.1,13
20121201|2012-05-17 06:30,17,182.5,182.5,182.5,182.5,3
20121201|2012-05-17 07:00,17,183.2,183.4,182.9,182.9,7
20121201|2012-05-17 07:30,17,182.75,185.2,182.65,185.2,8
20121201|2012-05-17 08:00,17,184.5,184.7,184.5,184.65,5
20121201|2012-05-17 08:30,17,184.7,184.7,184.2,184.2,5
20121201|2012-05-17 09:00,17,184.35,184.6,184,184,9
20121201|2012-05-17 09:30,17,184.35,185.1,184.35,185.1,6
20121201|2012-05-17 10:00,17,185,185.85,184.5,184.5,14
20121201|2012-05-17 10:30,17,184.9,184.9,184.9,184.9,2
20121201|2012-05-17 11:00,17,185.15,185.25,185.15,185.25,4
20121201|2012-05-17 11:30,17,185.6,185.6,185.6,185.6,2
20121201|2012-05-17 12:00,17,185.9,186.2,185.35,185.35,43
20121201|2012-05-17 12:30,17,185.35,185.35,184.6,184.6,88
20121201|2012-05-18 02:30,18,185,185,184.6,184.6,15
20121201|2012-05-18 03:00,18,185.05,185.05,185.05,185.05,1
20121201|2012-05-18 04:00,18,185.5,185.8,185.5,185.8,4
20121201|2012-05-18 04:30,18,185.8,186.3,185.8,185.8,17
20121201|2012-05-18 05:00,18,185.55,185.7,185.55,185.6,5
20121201|2012-05-18 06:00,18,185.95,185.95,185.95,185.95,6
20121201|2012-05-18 06:30,18,186.35,186.8,186.35,186.8,4
20121201|2012-05-18 07:00,18,186.7,186.7,186.7,186.7,5
20121201|2012-05-18 07:30,18,186.85,187.5,186.65,186.95,76
20121201|2012-05-18 08:00,18,186.9,187.2,186.6,186.6,26
20121201|2012-05-18 08:30,18,186.5,187,186.5,186.65,34
20121201|2012-05-18 09:00,18,186.6,187,186.5,186.5,24
20121201|2012-05-18 09:30,18,186.6,186.6,185.45,186.5,36
20121201|2012-05-18 10:00,18,186.15,186.3,184.75,184.75,12
20121201|2012-05-18 10:30,18,184.45,184.8,184.45,184.8,14
20121201|2012-05-18 11:00,18,184.9,185.25,184.8,184.95,7
20121201|2012-05-18 11:30,18,184.95,185.1,184.5,184.75,28
20121201|2012-05-18 12:00,18,184.7,185.05,184.4,184.4,22
20121201|2012-05-18 12:30,18,184.6,184.6,183.6,183.6,24
20121201|2012-05-21 02:30,21,184.9,185.45,184.9,185.45,84
20121201|2012-05-21 03:00,21,186.15,187,186.15,186.65,11
20121201|2012-05-21 03:30,21,186.65,186.8,186.6,186.8,13
20121201|2012-05-21 04:00,21,187,187.05,186.95,187.05,8
20121201|2012-05-21 05:30,21,186.1,186.1,186.1,186.1,1
20121201|2012-05-21 06:00,21,186,186.2,185.85,185.85,5
20121201|2012-05-21 06:30,21,185.9,185.9,185.9,185.9,1
20121201|2012-05-21 07:00,21,185.4,185.5,185,185.5,10
20121201|2012-05-21 07:30,21,185.75,186.1,184.6,184.8,33
20121201|2012-05-21 08:00,21,185.4,185.4,184.2,184.2,6
20121201|2012-05-21 08:30,21,184.65,184.75,184.6,184.75,11
20121201|2012-05-21 09:00,21,185,185,184.4,184.4,17
20121201|2012-05-21 09:30,21,184.45,184.55,184.25,184.55,19
20121201|2012-05-21 10:00,21,184.3,184.3,182.85,183.1,56
20121201|2012-05-21 10:30,21,183,183.1,181.9,182.05,36
20121201|2012-05-21 11:00,21,181.85,182.2,180.95,181.2,52
20121201|2012-05-21 11:30,21,181.25,181.45,180.75,181.45,130
20121201|2012-05-21 12:00,21,181,181,180.85,180.85,4
20121201|2012-05-21 12:30,21,180.5,180.6,180.1,180.1,21
20121201|2012-05-22 02:30,22,180.35,182.2,180.35,182,7
20121201|2012-05-22 03:30,22,182.05,182.05,181.75,181.75,11
20121201|2012-05-22 04:00,22,181.25,181.65,181.25,181.65,6
20121201|2012-05-22 05:30,22,181.75,181.75,181.75,181.75,5
20121201|2012-05-22 06:00,22,182.35,182.35,182.35,182.35,1
20121201|2012-05-22 07:00,22,181.25,181.25,181.25,181.25,3
20121201|2012-05-22 07:30,22,181.2,181.4,179.9,179.9,64
20121201|2012-05-22 08:00,22,179.7,179.7,178.85,178.85,27
20121201|2012-05-22 08:30,22,179.25,179.25,178.8,178.9,19
20121201|2012-05-22 09:00,22,179.35,180.25,179.2,179.9,65
20121201|2012-05-22 09:30,22,180.2,181.4,180.15,181.4,52
20121201|2012-05-22 10:00,22,181.1,181.1,180.6,180.95,32
20121201|2012-05-22 10:30,22,180.75,181.3,180.65,181.3,20
20121201|2012-05-22 11:00,22,180.8,180.8,180.35,180.8,11
20121201|2012-05-22 11:30,22,180.5,180.6,180,180.6,36
20121201|2012-05-22 12:00,22,180.4,180.85,180.25,180.25,17
20121201|2012-05-22 12:30,22,179.75,179.75,179.05,179.05,6
20121201|2012-05-23 02:30,23,178.55,178.55,176.65,178.15,202
20121201|2012-05-23 03:00,23,178,178,177.05,177.6,43
20121201|2012-05-23 03:30,23,177.45,177.45,177.45,177.45,3
20121201|2012-05-23 04:00,23,177.6,177.65,177.05,177.05,3
20121201|2012-05-23 04:30,23,177.5,177.5,176.8,176.8,4
20121201|2012-05-23 06:30,23,177,177,177,177,10
20121201|2012-05-23 07:00,23,176.85,177.15,175.65,175.8,82
20121201|2012-05-23 07:30,23,175.8,175.85,173.6,174.7,470
20121201|2012-05-23 08:00,23,174.65,174.9,174.25,174.5,145
20121201|2012-05-23 08:30,23,174.45,174.7,174.35,174.45,29
20121201|2012-05-23 09:00,23,174.75,174.75,174,174.1,142
20121201|2012-05-23 09:30,23,174.25,174.35,174.05,174.1,63
20121201|2012-05-23 10:00,23,173.75,173.75,171.1,171.1,253
20121201|2012-05-23 10:30,23,171.7,172.55,171.7,172.55,29
20121201|2012-05-23 11:00,23,172.5,173,172.3,172.85,55
20121201|2012-05-23 11:30,23,172.85,173.15,172.75,173.1,61
20121201|2012-05-23 12:00,23,174,174.1,172.5,172.6,109
20121201|2012-05-23 12:30,23,172.5,172.55,172.05,172.05,63
20121201|2012-05-24 02:30,24,172.95,174,172.95,173.1,23
20121201|2012-05-24 03:00,24,173.95,173.95,173.95,173.95,1
20121201|2012-05-24 03:30,24,174.05,174.25,174,174.25,17
20121201|2012-05-24 04:00,24,174.35,174.35,173.9,173.9,13
20121201|2012-05-24 05:00,24,174.1,174.75,173.95,174.75,5
20121201|2012-05-24 06:00,24,174.35,174.45,174.35,174.45,4
20121201|2012-05-24 07:00,24,173.75,174,173.75,174,8
20121201|2012-05-24 07:30,24,173.75,174.25,173.7,173.85,83
20121201|2012-05-24 08:00,24,173.9,175.4,173.85,175.05,55
20121201|2012-05-24 08:30,24,174.7,174.7,173.6,173.9,25
20121201|2012-05-24 09:00,24,173.85,173.9,173.55,173.9,8
20121201|2012-05-24 09:30,24,174.3,174.35,174,174,7
20121201|2012-05-24 10:00,24,174.05,174.05,174.05,174.05,17
20121201|2012-05-24 10:30,24,174.1,174.15,174,174.05,21
20121201|2012-05-24 11:00,24,174.05,174.3,174.05,174.3,12
20121201|2012-05-24 12:00,24,173.5,173.65,172.5,172.5,40
20121201|2012-05-24 12:30,24,172.6,172.6,171.35,171.45,27
20121201|2012-05-25 02:30,25,173,173.2,172.6,173.2,7
20121201|2012-05-25 04:00,25,173.45,173.45,173.2,173.2,7
20121201|2012-05-25 04:30,25,173.1,173.1,173.1,173.1,23
20121201|2012-05-25 05:00,25,173.55,173.7,173.55,173.7,33
20121201|2012-05-25 05:30,25,173.55,173.55,173.45,173.55,6
20121201|2012-05-25 06:00,25,173.8,173.85,173.5,173.5,71
20121201|2012-05-25 06:30,25,173.5,174.1,173.5,173.95,43
20121201|2012-05-25 07:00,25,174,174,173.2,173.35,45
20121201|2012-05-25 07:30,25,173.2,173.8,173.2,173.8,67
20121201|2012-05-25 08:00,25,173.35,174,173.35,173.55,22
20121201|2012-05-25 08:30,25,173.95,174.2,173.75,173.9,5
20121201|2012-05-25 09:00,25,173.8,173.8,173,173.1,25
20121201|2012-05-25 09:30,25,173.05,173.1,172.85,173.05,22
20121201|2012-05-25 10:00,25,173.05,173.2,172.25,173.15,22
20121201|2012-05-25 10:30,25,172.85,172.85,172.3,172.3,14
20121201|2012-05-25 11:00,25,172.2,172.45,172.2,172.3,22
20121201|2012-05-25 11:30,25,172.25,172.7,172.25,172.35,26
20121201|2012-05-25 12:00,25,172.25,174.45,171.8,174.45,94
20121201|2012-05-25 12:30,25,174.25,174.3,173.8,174.05,21
20121201|2012-05-29 02:30,29,174.6,175,174.6,174.95,7
20121201|2012-05-29 03:00,29,174.95,174.95,174.7,174.7,5
20121201|2012-05-29 04:00,29,175.2,175.2,175.2,175.2,5
20121201|2012-05-29 05:00,29,174.85,175,174.85,175,12
20121201|2012-05-29 06:00,29,174.8,174.8,174.8,174.8,3
20121201|2012-05-29 06:30,29,175,175,175,175,1
20121201|2012-05-29 07:30,29,174.95,175.15,174.65,174.95,12
20121201|2012-05-29 08:00,29,175,175.3,175,175.25,14
20121201|2012-05-29 08:30,29,175,175.15,175,175.05,15
20121201|2012-05-29 09:00,29,175,175.15,174.95,174.95,46
20121201|2012-05-29 09:30,29,175.05,175.05,175,175,13
20121201|2012-05-29 10:00,29,174.95,174.95,173.8,173.8,70
20121201|2012-05-29 10:30,29,173.35,173.8,173.3,173.8,27
20121201|2012-05-29 11:00,29,173.6,173.6,173,173,7
20121201|2012-05-29 11:30,29,173.35,173.6,173.35,173.6,11
20121201|2012-05-29 12:00,29,173.4,173.4,171.45,171.55,43
20121201|2012-05-29 12:30,29,171.85,171.95,171,171.85,37
20121201|2012-05-30 02:30,30,171.75,172.5,170.9,172.5,15
20121201|2012-05-30 03:00,30,171.65,171.65,171.65,171.65,2
20121201|2012-05-30 04:00,30,171.6,171.8,171.5,171.8,5
20121201|2012-05-30 04:30,30,172.15,172.15,172,172.15,22
20121201|2012-05-30 05:00,30,172.15,172.15,171.9,171.9,47
20121201|2012-05-30 05:30,30,171.6,171.6,171.6,171.6,1
20121201|2012-05-30 06:00,30,171.55,171.55,171.05,171.1,9
20121201|2012-05-30 06:30,30,170.65,170.65,170.2,170.2,4
20121201|2012-05-30 07:00,30,170,170,169.5,169.5,41
20121201|2012-05-30 07:30,30,169.65,169.65,168.95,169.1,38
20121201|2012-05-30 08:00,30,169.25,169.65,169,169.55,18
20121201|2012-05-30 08:30,30,169.35,169.35,169.05,169.05,12
20121201|2012-05-30 09:00,30,168.8,169,168.4,168.5,89
20121201|2012-05-30 09:30,30,168.75,169.1,168.5,168.5,14
20121201|2012-05-30 10:00,30,168.8,169.4,168.8,169.1,58
20121201|2012-05-30 10:30,30,169.15,170.3,169.15,170.3,14
20121201|2012-05-30 11:00,30,170.3,170.3,170,170.3,8
20121201|2012-05-30 11:30,30,170.45,171.05,170.4,171.05,104
20121201|2012-05-30 12:00,30,171.5,171.85,170.5,170.6,37
20121201|2012-05-30 12:30,30,170.35,170.45,169.8,169.85,20
20121201|2012-05-31 02:30,31,170.4,170.9,169.95,170.75,17
20121201|2012-05-31 03:00,31,170.95,171.1,170.95,171.1,4
20121201|2012-05-31 03:30,31,171.1,171.1,171.1,171.1,4
20121201|2012-05-31 04:00,31,171.3,171.3,171.3,171.3,1
20121201|2012-05-31 05:30,31,170.05,170.3,170.05,170.3,2
20121201|2012-05-31 06:00,31,170.2,170.2,170.05,170.05,6
20121201|2012-05-31 06:30,31,170,170.1,170,170.1,43
20121201|2012-05-31 07:00,31,169.95,170.9,169.95,170.5,32
20121201|2012-05-31 07:30,31,170.6,170.75,170,170,47
20121201|2012-05-31 08:00,31,170,170.8,170,170.75,23
20121201|2012-05-31 08:30,31,170.65,170.65,169.75,169.75,63
20121201|2012-05-31 09:00,31,169.8,169.8,169.25,169.7,33
20121201|2012-05-31 09:30,31,169.25,169.35,168.75,168.8,58
20121201|2012-05-31 10:00,31,168.6,168.75,168,168.05,90
20121201|2012-05-31 10:30,31,167.95,168.15,167.45,167.45,53
20121201|2012-05-31 11:00,31,167.3,167.9,167,167.9,38
20121201|2012-05-31 11:30,31,167.75,168.2,167.6,167.6,40
20121201|2012-05-31 12:00,31,167.75,167.75,166.25,166.35,57
20121201|2012-05-31 12:30,31,166.65,166.9,166.65,166.75,37
20121201|2012-06-01 02:30,1,166.9,167,166.45,167,87
20121201|2012-06-01 03:00,1,167.05,167.05,166.75,166.75,26
20121201|2012-06-01 03:30,1,166.75,166.75,165.75,165.75,58
20121201|2012-06-01 04:00,1,165.75,165.75,165.5,165.5,24
20121201|2012-06-01 04:30,1,165.35,165.55,165.35,165.5,5
20121201|2012-06-01 05:00,1,165.5,165.5,164.8,164.8,60
20121201|2012-06-01 05:30,1,164.8,164.8,164.8,164.8,2
20121201|2012-06-01 06:00,1,164.75,164.75,164.5,164.5,29
20121201|2012-06-01 06:30,1,164.4,164.55,164,164.4,78
20121201|2012-06-01 07:00,1,164,164,163.7,163.7,39
20121201|2012-06-01 07:30,1,163.4,163.5,162.8,163.05,121
20121201|2012-06-01 08:00,1,163.7,164.15,163.5,164,42
20121201|2012-06-01 08:30,1,164.4,165.35,164.1,164.35,43
20121201|2012-06-01 09:00,1,163.7,164.4,163.7,164.2,55
20121201|2012-06-01 09:30,1,164.35,164.8,164.05,164.8,18
20121201|2012-06-01 10:00,1,164.55,165.2,164.55,164.95,32
20121201|2012-06-01 10:30,1,165.2,165.2,164.5,164.8,7
20121201|2012-06-01 11:00,1,164.25,164.55,164.25,164.25,32
20121201|2012-06-01 11:30,1,164.45,164.75,164.3,164.5,72
20121201|2012-06-01 12:00,1,164.5,164.5,163,163.95,62
20121201|2012-06-01 12:30,1,163.55,163.9,163.55,163.75,34
20121201|2012-06-04 06:30,4,163.7,164.2,162.5,162.7,67
20121201|2012-06-04 07:00,4,162.7,162.7,161.05,161.6,49
20121201|2012-06-04 07:30,4,162,163.25,161.7,162.8,41
20121201|2012-06-04 08:00,4,162.75,165.1,162.75,165.1,69
20121201|2012-06-04 08:30,4,164.1,164.1,162.75,162.75,18
20121201|2012-06-04 09:00,4,164.1,164.4,163.9,164.2,6
20121201|2012-06-04 09:30,4,163.8,164.25,163.2,164.15,31
20121201|2012-06-04 10:00,4,164.25,164.5,164.15,164.5,16
20121201|2012-06-04 10:30,4,164.1,164.75,164,164.1,32
20121201|2012-06-04 11:00,4,164.25,164.4,163.75,163.75,40
20121201|2012-06-04 11:30,4,163.5,164,163.5,164,28
20121201|2012-06-04 12:00,4,163.6,164.6,163.6,164.6,8
20121201|2012-06-04 12:30,4,164.4,164.4,163.8,163.8,14
20121201|2012-06-05 06:30,5,164.5,164.5,163.95,164.05,90
20121201|2012-06-05 07:00,5,164.1,164.2,164,164.15,43
20121201|2012-06-05 07:30,5,164.15,164.85,164.15,164.4,14
20121201|2012-06-05 08:00,5,164.1,164.1,164,164,19
20121201|2012-06-05 08:30,5,164.5,165,164.5,165,20
20121201|2012-06-05 09:00,5,164.8,165.35,164.8,165.25,7
20121201|2012-06-05 09:30,5,165.1,165.1,164.65,164.8,11
20121201|2012-06-05 10:00,5,164.9,165,164.4,164.5,50
20121201|2012-06-05 10:30,5,164.6,164.7,164.35,164.55,30
20121201|2012-06-05 11:00,5,164.75,164.75,164.4,164.45,31
20121201|2012-06-05 11:30,5,164.3,164.5,164.3,164.5,2
20121201|2012-06-05 12:00,5,164.5,164.55,162.1,162.4,88
20121201|2012-06-05 12:30,5,162.4,162.5,162,162.1,32
20121201|2012-06-06 02:30,6,162,163.95,162,163.95,61
20121201|2012-06-06 03:00,6,163.5,163.5,163.5,163.5,1
20121201|2012-06-06 03:30,6,163.65,163.7,163.5,163.7,6
20121201|2012-06-06 04:00,6,163.7,163.7,163.55,163.7,8
20121201|2012-06-06 04:30,6,163.6,163.7,163.6,163.7,3
20121201|2012-06-06 05:00,6,163.4,163.5,163.4,163.5,20
20121201|2012-06-06 05:30,6,163.5,163.5,163.4,163.4,20
20121201|2012-06-06 06:30,6,163.45,164,163.45,163.75,19
20121201|2012-06-06 07:00,6,163.8,163.8,163.5,163.5,27
20121201|2012-06-06 07:30,6,163.6,164,163,163,40
20121201|2012-06-06 08:00,6,162.5,163.7,162.45,163.3,32
20121201|2012-06-06 08:30,6,163.4,164.5,163.25,164.5,22
20121201|2012-06-06 09:00,6,164.5,164.65,163.85,163.9,24
20121201|2012-06-06 09:30,6,163.9,163.95,163.45,163.55,24
20121201|2012-06-06 10:00,6,163.55,163.7,163.5,163.7,19
20121201|2012-06-06 10:30,6,163.65,163.8,163.5,163.7,23
20121201|2012-06-06 11:00,6,163.8,163.9,163.55,163.65,21
20121201|2012-06-06 11:30,6,163.65,163.95,163.5,163.5,10
20121201|2012-06-06 12:00,6,163.5,163.5,161.7,161.85,183
20121201|2012-06-06 12:30,6,162,162,161.5,161.8,32
20121201|2012-06-07 02:30,7,163.55,163.55,162,162.7,50
20121201|2012-06-07 03:00,7,162.3,162.85,162.3,162.8,14
20121201|2012-06-07 03:30,7,162.8,162.8,162.7,162.7,3
20121201|2012-06-07 04:30,7,162.75,163,162.75,163,4
20121201|2012-06-07 05:30,7,163,163,163,163,3
20121201|2012-06-07 06:00,7,163,163.6,163,163.6,4
20121201|2012-06-07 06:30,7,163.5,163.7,163.2,163.2,6
20121201|2012-06-07 07:00,7,163.05,163.1,162.55,162.65,4
20121201|2012-06-07 07:30,7,162.65,162.7,161.5,162,35
20121201|2012-06-07 08:00,7,162.25,163.2,162.25,163.1,10
20121201|2012-06-07 08:30,7,163.1,163.1,162.05,162.15,24
20121201|2012-06-07 09:00,7,162,162,160.9,161.3,62
20121201|2012-06-07 09:30,7,160.6,161.35,159.9,161.2,96
20121201|2012-06-07 10:00,7,160.7,161.1,160.6,160.75,6
20121201|2012-06-07 10:30,7,160.85,161.95,160.85,161.95,6
20121201|2012-06-07 11:00,7,161.6,161.6,161.1,161.1,5
20121201|2012-06-07 11:30,7,161.55,161.55,161.55,161.55,8
20121201|2012-06-07 12:00,7,161.6,162.25,161.6,162.15,39
20121201|2012-06-07 12:30,7,161.75,162.1,161.75,161.95,20
20121201|2012-06-08 02:30,8,163,163,160.5,160.5,17
20121201|2012-06-08 03:00,8,160.45,160.45,160.1,160.15,6
20121201|2012-06-08 03:30,8,160.7,160.7,160.6,160.6,2
20121201|2012-06-08 04:00,8,161.05,161.1,161.05,161.1,2
20121201|2012-06-08 05:00,8,160.9,160.9,160.9,160.9,2
20121201|2012-06-08 05:30,8,160.7,160.7,160.7,160.7,2
20121201|2012-06-08 06:00,8,160.7,160.7,160.7,160.7,1
20121201|2012-06-08 06:30,8,160.7,160.85,160.5,160.5,33
20121201|2012-06-08 07:00,8,160.8,161.2,160.8,160.85,9
20121201|2012-06-08 07:30,8,160.95,162.05,160.5,160.7,41
20121201|2012-06-08 08:00,8,161.25,161.65,160.85,161.45,37
20121201|2012-06-08 08:30,8,161.3,162,161.3,162,26
20121201|2012-06-08 09:00,8,162.2,162.55,161.9,161.9,28
20121201|2012-06-08 09:30,8,161.75,161.75,161.3,161.4,14
20121201|2012-06-08 10:00,8,161.55,162.1,161.55,161.95,12
20121201|2012-06-08 10:30,8,161.7,162.2,161.7,162.2,6
20121201|2012-06-08 11:00,8,161.95,162.05,161.95,161.95,11
20121201|2012-06-08 11:30,8,162.1,162.1,161.3,161.3,10
20121201|2012-06-08 12:00,8,161.4,161.4,160.75,160.75,71
20121201|2012-06-08 12:30,8,160.85,160.85,160.45,160.65,18
20121201|2012-06-11 02:30,11,161.2,161.7,161.2,161.7,4
20121201|2012-06-11 03:00,11,162,162,162,162,10
20121201|2012-06-11 06:00,11,161.4,161.4,161.2,161.2,10
20121201|2012-06-11 06:30,11,161.7,161.8,161.7,161.8,13
20121201|2012-06-11 07:00,11,161.6,161.9,161.6,161.9,9
20121201|2012-06-11 07:30,11,161.9,162.25,161.7,162.1,26
20121201|2012-06-11 08:00,11,162.15,162.9,162,162.9,19
20121201|2012-06-11 08:30,11,162.8,162.85,162.3,162.5,74
20121201|2012-06-11 09:00,11,162.45,162.45,160,160,83
20121201|2012-06-11 09:30,11,160.5,161.65,160.45,160.45,50
20121201|2012-06-11 10:00,11,160.8,161.25,160.55,161.05,25
20121201|2012-06-11 10:30,11,160.95,161.55,160.95,161,35
20121201|2012-06-11 11:00,11,160.95,161.05,160.4,160.85,27
20121201|2012-06-11 11:30,11,160.8,160.8,160.5,160.5,12
20121201|2012-06-11 12:00,11,160.45,160.5,160,160.1,35
20121201|2012-06-11 12:30,11,160.15,160.15,158.8,159.05,67
20121201|2012-06-12 02:30,12,160.05,160.05,158.25,158.35,35
20121201|2012-06-12 03:00,12,158.35,158.55,158.25,158.45,15
20121201|2012-06-12 03:30,12,158.7,159.05,158.7,159.05,4
20121201|2012-06-12 04:00,12,158.9,159.5,158.75,159.35,12
20121201|2012-06-12 05:00,12,159.9,159.9,159.8,159.8,9
20121201|2012-06-12 06:00,12,159.85,160.1,159.85,159.85,9
20121201|2012-06-12 06:30,12,159.7,159.9,159.7,159.9,3
20121201|2012-06-12 07:00,12,159.85,160,159.5,159.9,22
20121201|2012-06-12 07:30,12,159.9,160.05,159.35,159.7,78
20121201|2012-06-12 08:00,12,159.55,159.9,159.5,159.7,31
20121201|2012-06-12 08:30,12,159.75,159.95,159.45,159.7,50
20121201|2012-06-12 09:00,12,159.7,159.8,158.9,159,48
20121201|2012-06-12 09:30,12,158.9,159.5,158.75,158.9,53
20121201|2012-06-12 10:00,12,158.95,159.5,158.8,159.25,42
20121201|2012-06-12 10:30,12,159.15,159.3,158.7,158.95,21
20121201|2012-06-12 11:00,12,159.1,159.3,158.95,159.25,28
20121201|2012-06-12 11:30,12,159.2,159.2,158.7,158.95,27
20121201|2012-06-12 12:00,12,158.95,159.95,158.65,158.75,49
20121201|2012-06-12 12:30,12,158.75,158.95,158.55,158.7,31
20121201|2012-06-13 02:30,13,159,159.6,159,159.5,10
20121201|2012-06-13 03:30,13,159.25,159.25,158.95,159,10
20121201|2012-06-13 04:30,13,158.5,158.55,158.3,158.3,6
20121201|2012-06-13 05:00,13,158.1,158.75,158.1,158.75,8
20121201|2012-06-13 05:30,13,158.9,159.25,158.6,159.25,8
20121201|2012-06-13 06:00,13,158.8,158.85,158.75,158.85,3
20121201|2012-06-13 06:30,13,158.8,159.2,158.8,159.2,6
20121201|2012-06-13 07:00,13,159.1,159.2,158.8,158.95,6
20121201|2012-06-13 07:30,13,158.85,159.5,158.85,159.15,28
20121201|2012-06-13 08:00,13,158.75,158.75,157.85,158.1,78
20121201|2012-06-13 08:30,13,158.45,158.5,158.1,158.35,15
20121201|2012-06-13 09:00,13,158.5,159,158.5,158.55,15
20121201|2012-06-13 09:30,13,158.5,158.9,158.5,158.8,17
20121201|2012-06-13 10:00,13,158.85,159.15,158.7,158.95,62
20121201|2012-06-13 10:30,13,158.9,159.05,158.8,158.85,15
20121201|2012-06-13 11:00,13,158.75,158.95,158.75,158.8,41
20121201|2012-06-13 11:30,13,158.8,158.8,158.4,158.5,8
20121201|2012-06-13 12:00,13,158.5,158.5,157.4,157.4,25
20121201|2012-06-13 12:30,13,157.4,157.45,157.1,157.2,41
20121201|2012-06-14 02:30,14,157.75,157.75,156.8,156.8,39
20121201|2012-06-14 03:00,14,156.95,157.05,156.95,157.05,4
20121201|2012-06-14 03:30,14,157.15,157.35,156.75,156.75,22
20121201|2012-06-14 04:00,14,156.6,156.75,156.4,156.75,22
20121201|2012-06-14 04:30,14,156.45,156.45,156.1,156.35,27
20121201|2012-06-14 05:30,14,156.5,156.5,156.45,156.45,2
20121201|2012-06-14 06:00,14,156.35,156.45,156.15,156.45,6
20121201|2012-06-14 06:30,14,156.45,156.45,156.05,156.05,7
20121201|2012-06-14 07:00,14,156.25,156.4,155.9,156,65
20121201|2012-06-14 07:30,14,156.5,156.5,155.6,155.6,118
20121201|2012-06-14 08:00,14,155.7,156.3,155.6,156.3,25
20121201|2012-06-14 08:30,14,155.8,155.85,155.45,155.7,44
20121201|2012-06-14 09:00,14,155.65,156,154.85,155,70
20121201|2012-06-14 09:30,14,154.8,154.95,154.5,154.8,120
20121201|2012-06-14 10:00,14,154.7,155.3,154.45,155.3,189
20121201|2012-06-14 10:30,14,155.7,155.7,154.75,154.95,27
20121201|2012-06-14 11:00,14,155.1,155.45,155.05,155.2,31
20121201|2012-06-14 11:30,14,155.35,155.75,154.8,154.8,56
20121201|2012-06-14 12:00,14,154.95,155,154.25,154.55,74
20121201|2012-06-14 12:30,14,154.55,154.55,154.05,154.3,114
20121201|2012-06-15 02:30,15,154,155.5,154,155.3,19
20121201|2012-06-15 03:00,15,155.3,155.7,155.2,155.7,5
20121201|2012-06-15 04:00,15,156.05,156.05,156,156.05,6
20121201|2012-06-15 04:30,15,156,156.25,156,156.25,4
20121201|2012-06-15 05:00,15,155.65,155.9,155.65,155.9,4
20121201|2012-06-15 05:30,15,155.7,155.7,155.7,155.7,1
20121201|2012-06-15 06:00,15,155.35,155.35,155.35,155.35,1
20121201|2012-06-15 06:30,15,155.45,155.45,155.45,155.45,4
20121201|2012-06-15 07:00,15,155.25,155.25,154.85,155,14
20121201|2012-06-15 07:30,15,154.45,155.1,154.35,154.85,21
20121201|2012-06-15 08:00,15,154.6,154.8,154.5,154.8,13
20121201|2012-06-15 08:30,15,154.8,154.85,154.5,154.65,40
20121201|2012-06-15 09:00,15,154.8,155.3,154.8,155.25,56
20121201|2012-06-15 09:30,15,155.05,155.1,154.45,154.8,46
20121201|2012-06-15 10:00,15,154.85,155.75,154.8,155.25,56
20121201|2012-06-15 10:30,15,155.25,155.25,155.1,155.2,20
20121201|2012-06-15 11:00,15,155,155.1,154.6,154.65,68
20121201|2012-06-15 11:30,15,154.9,155.35,154.8,154.8,34
20121201|2012-06-15 12:00,15,155,155.45,154.65,155.45,24
20121201|2012-06-15 12:30,15,155.55,155.55,155,155.3,44
20121201|2012-06-18 02:30,18,155.5,156,155.5,155.9,22
20121201|2012-06-18 03:00,18,155.85,155.9,154.95,155.3,48
20121201|2012-06-18 03:30,18,155.25,155.3,155.25,155.3,22
20121201|2012-06-18 04:00,18,155.3,155.3,154.9,154.95,11
20121201|2012-06-18 04:30,18,155.1,155.1,154.75,154.75,24
20121201|2012-06-18 05:00,18,154.85,154.85,154.6,154.6,6
20121201|2012-06-18 05:30,18,154.7,154.7,154.5,154.5,30
20121201|2012-06-18 06:00,18,154.5,154.5,154.15,154.25,42
20121201|2012-06-18 06:30,18,154.25,154.25,153.7,153.8,44
20121201|2012-06-18 07:00,18,153.95,154.15,153.85,154.05,80
20121201|2012-06-18 07:30,18,153.9,154.3,153.9,154.25,44
20121201|2012-06-18 08:00,18,154.1,154.95,154.05,154.45,107
20121201|2012-06-18 08:30,18,154.35,154.95,154.3,154.5,64
20121201|2012-06-18 09:00,18,154.45,154.9,154.4,154.9,79
20121201|2012-06-18 09:30,18,154.85,154.85,154.15,154.15,99
20121201|2012-06-18 10:00,18,154.15,154.35,153.8,154.35,51
20121201|2012-06-18 10:30,18,154.35,154.65,154.25,154.65,34
20121201|2012-06-18 11:00,18,154.6,154.7,154.1,154.2,35
20121201|2012-06-18 11:30,18,154.45,154.7,154.45,154.65,30
20121201|2012-06-18 12:00,18,154.4,154.95,154.4,154.7,146
20121201|2012-06-18 12:30,18,154.65,154.65,154.1,154.25,41
20121201|2012-06-19 02:30,19,155,155,154.35,154.35,8
20121201|2012-06-19 03:00,19,154.3,154.3,154,154.15,6
20121201|2012-06-19 03:30,19,154.25,154.7,154.25,154.7,2
20121201|2012-06-19 04:00,19,154.65,154.85,154.65,154.85,19
20121201|2012-06-19 04:30,19,154.65,154.95,154.65,154.9,8
20121201|2012-06-19 05:00,19,154.85,155,154.85,155,36
20121201|2012-06-19 05:30,19,155,155,155,155,3
20121201|2012-06-19 06:00,19,155.05,155.05,154.8,155,23
20121201|2012-06-19 06:30,19,155.05,155.35,155.05,155.25,47
20121201|2012-06-19 07:00,19,155.4,155.4,154.85,154.9,48
20121201|2012-06-19 07:30,19,154.9,155.65,154.35,155.35,81
20121201|2012-06-19 08:00,19,155.35,155.7,155.2,155.6,221
20121201|2012-06-19 08:30,19,155.6,157,155.2,156.8,154
20121201|2012-06-19 09:00,19,157,157.25,156.4,156.9,206
20121201|2012-06-19 09:30,19,157.1,159.4,156.8,159.05,162
20121201|2012-06-19 10:00,19,159.1,160.35,159,160.25,294
20121201|2012-06-19 10:30,19,160.25,160.45,159.8,159.9,212
20121201|2012-06-19 11:00,19,159.9,160.4,159.5,160.15,240
20121201|2012-06-19 11:30,19,160.25,161.2,160.25,161,395
20121201|2012-06-19 12:00,19,161,162.3,161,162.3,608
20121201|2012-06-19 12:30,19,161.8,162.1,161.6,161.95,78
20121201|2012-06-20 02:30,20,161.75,162.5,161.3,161.4,74
20121201|2012-06-20 03:00,20,161.2,161.2,160.5,160.6,9
20121201|2012-06-20 03:30,20,160.6,160.6,160.6,160.6,1
20121201|2012-06-20 04:00,20,161.45,161.45,161.45,161.45,1
20121201|2012-06-20 04:30,20,161.25,161.25,161.1,161.1,9
20121201|2012-06-20 05:00,20,161.35,161.45,161.2,161.45,5
20121201|2012-06-20 05:30,20,161.4,161.4,161.4,161.4,4
20121201|2012-06-20 06:00,20,161.95,161.95,161.45,161.45,6
20121201|2012-06-20 06:30,20,161.5,162,161.5,162,3
20121201|2012-06-20 07:00,20,163,164.8,162.8,164.45,56
20121201|2012-06-20 07:30,20,164.4,164.45,162,162.4,66
20121201|2012-06-20 08:00,20,162.45,162.6,161.05,162.05,68
20121201|2012-06-20 08:30,20,162,162,159.85,160.15,103
20121201|2012-06-20 09:00,20,160.05,160.05,157.2,157.5,89
20121201|2012-06-20 09:30,20,157.7,158.6,157.6,157.9,145
20121201|2012-06-20 10:00,20,158,158.5,157.15,158.1,199
20121201|2012-06-20 10:30,20,158,158,154.55,156.15,219
20121201|2012-06-20 11:00,20,156.2,157.05,156,156.5,100
20121201|2012-06-20 11:30,20,156.55,156.65,155.6,156.35,48
20121201|2012-06-20 12:00,20,156.65,156.9,155.45,155.55,50
20121201|2012-06-20 12:30,20,155.4,155.95,155.4,155.7,18
20121201|2012-06-21 02:30,21,154.7,155.55,154.7,154.8,65
20121201|2012-06-21 03:00,21,155.05,155.4,155,155.4,39
20121201|2012-06-21 03:30,21,155.55,155.95,155.55,155.95,16
20121201|2012-06-21 04:00,21,155.9,156.05,155.9,156.05,19
20121201|2012-06-21 04:30,21,156.3,156.4,156.25,156.25,28
20121201|2012-06-21 05:00,21,155.8,155.85,155.75,155.8,12
20121201|2012-06-21 05:30,21,155.8,155.9,155.75,155.9,10
20121201|2012-06-21 06:00,21,156,156.35,155.8,156.25,17
20121201|2012-06-21 06:30,21,156.5,156.9,156.5,156.6,21
20121201|2012-06-21 07:00,21,156.35,157.1,156.3,156.55,83
20121201|2012-06-21 07:30,21,156.75,158.1,156.75,157.55,83
20121201|2012-06-21 08:00,21,157.85,160.45,157.85,159.5,284
20121201|2012-06-21 08:30,21,159.45,159.65,158.85,159.25,52
20121201|2012-06-21 09:00,21,159.2,159.35,158.6,158.75,82
20121201|2012-06-21 09:30,21,158.75,160.1,158.75,159.25,120
20121201|2012-06-21 10:00,21,159.2,159.25,157.85,159.25,83
20121201|2012-06-21 10:30,21,159.25,160.1,158.95,159.75,105
20121201|2012-06-21 11:00,21,159.7,161.45,159.7,160.8,107
20121201|2012-06-21 11:30,21,160.8,161,160.5,160.85,54
20121201|2012-06-21 12:00,21,160.65,162.15,160.6,162,76
20121201|2012-06-21 12:30,21,162,162.5,161.45,161.45,63
20121201|2012-06-22 02:30,22,162,162.4,161.6,162.4,18
20121201|2012-06-22 03:00,22,162.1,162.1,161.8,161.8,13
20121201|2012-06-22 03:30,22,161.3,161.3,160.55,161.05,10
20121201|2012-06-22 04:00,22,161,161.4,161,161.1,13
20121201|2012-06-22 04:30,22,161.45,161.55,161.25,161.5,18
20121201|2012-06-22 05:00,22,161.7,161.9,161.7,161.9,2
20121201|2012-06-22 05:30,22,161.95,162.3,161.95,162.05,10
20121201|2012-06-22 06:00,22,162.2,162.85,162.2,162.2,52
20121201|2012-06-22 06:30,22,161.8,161.8,160.2,161.2,84
20121201|2012-06-22 07:00,22,160.7,161.4,160.7,161.1,38
20121201|2012-06-22 07:30,22,161.4,161.4,160.5,160.5,53
20121201|2012-06-22 08:00,22,160.5,160.85,160.45,160.7,27
20121201|2012-06-22 08:30,22,160.7,160.7,158,158,179
20121201|2012-06-22 09:00,22,158.3,158.3,157,157.2,71
20121201|2012-06-22 09:30,22,157.2,157.7,157.1,157.2,44
20121201|2012-06-22 10:00,22,157.15,158,156.6,156.6,44
20121201|2012-06-22 10:30,22,156.9,156.9,156.45,156.45,26
20121201|2012-06-22 11:00,22,156.4,157.15,156.4,157.1,21
20121201|2012-06-22 11:30,22,157.15,157.6,157.15,157.5,21
20121201|2012-06-22 12:00,22,157.7,159.35,157.7,159.3,39
20121201|2012-06-22 12:30,22,159.25,159.25,158.7,159,21
20121201|2012-06-25 03:00,25,158.15,158.3,158.15,158.15,12
20121201|2012-06-25 03:30,25,158.15,158.15,158,158,8
20121201|2012-06-25 04:00,25,157.95,157.95,157.25,157.25,26
20121201|2012-06-25 04:30,25,157.3,157.7,157.3,157.7,6
20121201|2012-06-25 05:00,25,158.35,158.35,158.35,158.35,2
20121201|2012-06-25 05:30,25,158.35,158.35,158.35,158.35,14
20121201|2012-06-25 06:00,25,158.35,158.5,158.35,158.35,8
20121201|2012-06-25 06:30,25,158.35,158.35,157.7,157.7,5
20121201|2012-06-25 07:00,25,157.7,158.5,157.7,158.15,12
20121201|2012-06-25 07:30,25,158.65,160,158.65,159.9,39
20121201|2012-06-25 08:00,25,159.7,160.4,159.3,160,22
20121201|2012-06-25 08:30,25,160.15,160.15,159,159,33
20121201|2012-06-25 09:00,25,159.4,160,159.4,160,42
20121201|2012-06-25 09:30,25,160.1,160.85,160,160.6,65
20121201|2012-06-25 10:00,25,160.65,160.65,159.9,160.3,32
20121201|2012-06-25 10:30,25,160.25,160.95,160.1,160.75,22
20121201|2012-06-25 11:00,25,160.65,160.85,160.5,160.75,21
20121201|2012-06-25 11:30,25,160.65,160.75,160.25,160.25,9
20121201|2012-06-25 12:00,25,160.1,162,160,161.65,51
20121201|2012-06-25 12:30,25,161.8,162.2,161.45,161.7,36
20121201|2012-06-26 02:30,26,162.15,162.5,161.9,162.5,12
20121201|2012-06-26 03:30,26,162,162.1,162,162,5
20121201|2012-06-26 04:00,26,162,162,162,162,6
20121201|2012-06-26 04:30,26,162.4,162.4,162.4,162.4,6
20121201|2012-06-26 05:00,26,162.5,162.5,162.5,162.5,10
20121201|2012-06-26 05:30,26,162.45,162.5,162.45,162.5,22
20121201|2012-06-26 06:00,26,162.5,163.1,162.5,163.1,20
20121201|2012-06-26 06:30,26,162.85,163.9,162.85,163.5,43
20121201|2012-06-26 07:00,26,163.65,163.75,163.15,163.7,16
20121201|2012-06-26 07:30,26,163.7,163.75,163.3,163.4,29
20121201|2012-06-26 08:00,26,163.3,164.1,163,164.1,59
20121201|2012-06-26 08:30,26,163.9,164,160.15,162.45,139
20121201|2012-06-26 09:00,26,162.25,166.6,162.25,166.5,167
20121201|2012-06-26 09:30,26,166.4,168.85,165.85,167.55,258
20121201|2012-06-26 10:00,26,167.75,167.8,167.25,167.65,36
20121201|2012-06-26 10:30,26,167.55,168.45,167.45,168.15,48
20121201|2012-06-26 11:00,26,167.9,168.35,167.9,168.15,76
20121201|2012-06-26 11:30,26,168.2,169,168.1,169,52
20121201|2012-06-26 12:00,26,169.05,169.15,167.9,168.7,151
20121201|2012-06-26 12:30,26,168.45,169.45,168,168.9,85
20121201|2012-06-27 02:30,27,169,169.05,168.2,168.3,34
20121201|2012-06-27 03:00,27,168.25,168.25,167.45,167.45,4
20121201|2012-06-27 03:30,27,167.45,167.55,167.15,167.55,30
20121201|2012-06-27 04:00,27,167.1,167.1,167.1,167.1,3
20121201|2012-06-27 04:30,27,167.1,167.1,166,166.55,32
20121201|2012-06-27 05:00,27,166.75,167,166.75,167,3
20121201|2012-06-27 06:00,27,167.4,167.6,167.35,167.6,14
20121201|2012-06-27 06:30,27,167.15,167.55,167.15,167.55,17
20121201|2012-06-27 07:00,27,168.5,168.8,168.2,168.6,51
20121201|2012-06-27 07:30,27,168.55,171.55,168.55,170.75,133
20121201|2012-06-27 08:00,27,171.1,171.65,169.5,170.65,180
20121201|2012-06-27 08:30,27,170.7,170.9,169.95,170,84
20121201|2012-06-27 09:00,27,170,170.2,168.6,169.4,50
20121201|2012-06-27 09:30,27,169.35,169.7,168.2,168.6,115
20121201|2012-06-27 10:00,27,168.35,169.25,167.5,167.85,237
20121201|2012-06-27 10:30,27,168.05,168.45,167.4,167.65,57
20121201|2012-06-27 11:00,27,167.5,167.5,166.3,167.15,45
20121201|2012-06-27 11:30,27,167.25,167.25,167,167.2,19
20121201|2012-06-27 12:00,27,167.2,168.5,167.05,167.85,71
20121201|2012-06-27 12:30,27,167.35,167.5,166.85,167.25,75
20121201|2012-06-28 02:30,28,168,168.3,167.85,168.1,19
20121201|2012-06-28 03:00,28,168,168,167,167,5
20121201|2012-06-28 03:30,28,166.6,166.8,166.25,166.6,107
20121201|2012-06-28 04:00,28,166.6,166.6,166.15,166.15,14
20121201|2012-06-28 04:30,28,166.35,166.6,166.35,166.55,19
20121201|2012-06-28 05:00,28,166.5,166.6,166.5,166.6,7
20121201|2012-06-28 05:30,28,166.35,166.35,166.35,166.35,1
20121201|2012-06-28 06:00,28,166.6,166.6,166.6,166.6,19
20121201|2012-06-28 06:30,28,166.75,167,165.3,165.3,46
20121201|2012-06-28 07:00,28,165.3,165.6,164.3,164.7,261
20121201|2012-06-28 07:30,28,165,165.8,165,165.7,40
20121201|2012-06-28 08:00,28,165.6,165.6,164.05,164.65,84
20121201|2012-06-28 08:30,28,164.7,165.4,164.5,165.2,167
20121201|2012-06-28 09:00,28,165.7,166.7,165.65,166.25,58
20121201|2012-06-28 09:30,28,166.2,167.25,165.7,165.7,135
20121201|2012-06-28 10:00,28,165.3,166,165.25,166,32
20121201|2012-06-28 10:30,28,166.05,166.05,165.5,165.55,31
20121201|2012-06-28 11:00,28,165.9,165.95,165.35,165.45,37
20121201|2012-06-28 11:30,28,165.4,165.6,165.1,165.55,17
20121201|2012-06-28 12:00,28,165.55,166.45,165.35,166.15,58
20121201|2012-06-28 12:30,28,166.25,166.25,165.95,166.2,9
20121201|2012-06-29 02:30,29,166.8,168.5,166.8,168.35,44
20121201|2012-06-29 03:00,29,168.15,168.45,168,168.45,20
20121201|2012-06-29 03:30,29,168.5,168.7,167.9,167.9,5
20121201|2012-06-29 04:00,29,168,169.15,168,169.15,5
20121201|2012-06-29 04:30,29,168,168.25,168,168.25,6
20121201|2012-06-29 05:00,29,168.25,168.25,168.25,168.25,2
20121201|2012-06-29 05:30,29,168.75,168.75,168.75,168.75,1
20121201|2012-06-29 06:00,29,168.75,169.6,168.7,169.2,41
20121201|2012-06-29 06:30,29,169.35,169.65,168.7,169.6,48
20121201|2012-06-29 07:00,29,169.4,169.7,168,168,67
20121201|2012-06-29 07:30,29,169,170,168.85,169.6,72
20121201|2012-06-29 08:00,29,169.65,169.9,169.25,169.45,29
20121201|2012-06-29 08:30,29,169.5,170.9,169,170.85,98
20121201|2012-06-29 09:00,29,170.9,172.6,170.9,172,188
20121201|2012-06-29 09:30,29,171.75,172.3,171.65,172.2,44
20121201|2012-06-29 10:00,29,172.2,172.3,171.9,171.95,61
20121201|2012-06-29 10:30,29,171.9,172.55,171.85,172.2,57
20121201|2012-06-29 11:00,29,172.4,172.4,171.75,171.9,27
20121201|2012-06-29 11:30,29,171.9,172.95,171.9,172.75,29
20121201|2012-06-29 12:00,29,172.9,174.2,172.9,174.2,165
20121201|2012-06-29 12:30,29,173.9,174.6,173.8,173.95,111
20121201|2012-07-02 02:30,2,173.75,174.65,173.75,174.25,57
20121201|2012-07-02 03:00,2,174.25,174.6,174.25,174.25,31
20121201|2012-07-02 03:30,2,174.35,174.4,174.35,174.35,15
20121201|2012-07-02 04:00,2,174.75,176.5,174.75,176.05,58
20121201|2012-07-02 04:30,2,176,176,175.6,176,30
20121201|2012-07-02 05:00,2,175.95,175.95,175.95,175.95,1
20121201|2012-07-02 05:30,2,175.9,176.05,175.9,176.05,44
20121201|2012-07-02 06:00,2,176.25,177.1,176.25,177.1,17
20121201|2012-07-02 06:30,2,177.1,177.1,175.75,176.2,15
20121201|2012-07-02 07:00,2,176.65,176.65,174.05,174.55,36
20121201|2012-07-02 07:30,2,174.35,174.4,172.95,174.3,57
20121201|2012-07-02 08:00,2,174.5,176.5,174.5,176.35,116
20121201|2012-07-02 08:30,2,176.5,177,176,176.2,63
20121201|2012-07-02 09:00,2,176,176.6,175.65,176,44
20121201|2012-07-02 09:30,2,175.9,176.1,175.65,175.8,43
20121201|2012-07-02 10:00,2,175.75,176.15,175.4,175.4,119
20121201|2012-07-02 10:30,2,175.35,175.85,175.35,175.55,75
20121201|2012-07-02 11:00,2,175.65,176.1,175.5,176.1,20
20121201|2012-07-02 11:30,2,176,176.5,176,176.5,58
20121201|2012-07-02 12:00,2,176.6,177.75,176.6,177.6,120
20121201|2012-07-02 12:30,2,177.7,177.85,177.25,177.65,20
20121201|2012-07-03 02:30,3,177.65,178.8,177.65,178.7,186
20121201|2012-07-03 03:00,3,178.75,178.8,178.25,178.25,15
20121201|2012-07-03 03:30,3,178.35,178.65,178.35,178.5,13
20121201|2012-07-03 04:00,3,178.75,179,178.7,178.9,42
20121201|2012-07-03 04:30,3,178.9,178.9,178.65,178.7,6
20121201|2012-07-03 05:00,3,178.75,178.85,178.7,178.85,18
20121201|2012-07-03 05:30,3,178.9,179.3,178.9,179.3,40
20121201|2012-07-03 06:00,3,179,180.75,179,180.75,120
20121201|2012-07-03 06:30,3,180.8,181.25,180.7,181.25,139
20121201|2012-07-03 07:00,3,180.95,181.55,180.65,180.8,134
20121201|2012-07-03 07:30,3,180.9,182.2,180.9,181.3,97
20121201|2012-07-03 08:00,3,181.6,183.6,181.6,182.5,150
20121201|2012-07-03 08:30,3,182.65,183.35,182.3,182.65,142
20121201|2012-07-03 09:00,3,182.75,183.2,181.65,181.95,161
20121201|2012-07-03 09:30,3,182,182.05,181.35,181.4,129
20121201|2012-07-03 10:00,3,181.4,182.5,181.2,182.25,181
20121201|2012-07-03 10:30,3,182.3,184.2,182.3,183.5,168
20121201|2012-07-03 11:00,3,183.3,183.7,182.95,183.3,60
20121201|2012-07-03 11:30,3,183,183.05,182.65,182.65,37
20121201|2012-07-03 12:00,3,182.6,183.6,182.6,183.6,81
20121201|2012-07-03 12:30,3,183.4,183.5,182.85,182.85,52
20121201|2012-07-05 02:30,5,183.35,183.6,181.85,183.35,399
20121201|2012-07-05 03:00,5,183.35,183.45,183.25,183.25,24
20121201|2012-07-05 03:30,5,183.25,183.4,183.15,183.25,70
20121201|2012-07-05 04:00,5,183.25,183.4,183.15,183.25,60
20121201|2012-07-05 04:30,5,183.45,184,183.45,183.95,25
20121201|2012-07-05 05:00,5,184.2,184.2,184.1,184.2,5
20121201|2012-07-05 05:30,5,183.7,183.8,183.5,183.75,25
20121201|2012-07-05 06:00,5,184,184.3,184,184.1,12
20121201|2012-07-05 06:30,5,184.45,184.85,184,184.85,33
20121201|2012-07-05 07:00,5,184.85,185.2,183.55,184.05,125
20121201|2012-07-05 07:30,5,184.05,185,184.05,184.8,208
20121201|2012-07-05 08:00,5,184.85,186.4,184.6,186.25,256
20121201|2012-07-05 08:30,5,186.1,189.25,186.05,187.95,462
20121201|2012-07-05 09:00,5,188,188.25,187.5,188,99
20121201|2012-07-05 09:30,5,188.2,188.55,187.75,188.2,147
20121201|2012-07-05 10:00,5,188.4,189.2,188.4,188.75,113
20121201|2012-07-05 10:30,5,188.85,189.75,188.35,188.35,104
20121201|2012-07-05 11:00,5,188.2,188.4,187.65,187.65,61
20121201|2012-07-05 11:30,5,187.55,187.55,184,184.95,102
20121201|2012-07-05 12:00,5,184.5,184.5,179,183.15,310
20121201|2012-07-05 12:30,5,182.9,183.2,182.2,182.55,78
20121201|2012-07-06 02:30,6,182,182.65,181.25,182.55,65
20121201|2012-07-06 03:00,6,182.7,182.9,182.7,182.9,25
20121201|2012-07-06 03:30,6,182.7,182.9,182.7,182.7,15
20121201|2012-07-06 04:00,6,182.7,182.7,182.6,182.6,30
20121201|2012-07-06 04:30,6,182.5,182.5,181.6,182,27
20121201|2012-07-06 05:00,6,181.9,181.9,181.2,181.2,14
20121201|2012-07-06 05:30,6,180.95,181,180.55,181,20
20121201|2012-07-06 06:00,6,180.9,180.9,180,180.15,12
20121201|2012-07-06 06:30,6,180.05,181,180,180.45,33
20121201|2012-07-06 07:00,6,180.4,180.7,180.3,180.35,18
20121201|2012-07-06 07:30,6,180.45,182.45,180.25,181.8,125
20121201|2012-07-06 08:00,6,181.85,183.05,181.7,182.8,189
20121201|2012-07-06 08:30,6,182.95,184.1,181.5,182,301
20121201|2012-07-06 09:00,6,182.15,182.9,181.55,182.45,35
20121201|2012-07-06 09:30,6,182.5,182.5,180.75,180.95,141
20121201|2012-07-06 10:00,6,181.3,181.35,180.1,180.1,55
20121201|2012-07-06 10:30,6,180.25,180.6,179.8,180.1,67
20121201|2012-07-06 11:00,6,179.85,180.25,179.45,180,98
20121201|2012-07-06 11:30,6,180,180.1,179.5,179.5,50
20121201|2012-07-06 12:00,6,179.7,180.1,179.1,179.25,80
20121201|2012-07-06 12:30,6,179.25,179.7,178.7,178.85,74
20121201|2012-07-09 02:30,9,178.8,178.9,178.45,178.75,22
20121201|2012-07-09 03:00,9,178.4,178.5,178.4,178.5,16
20121201|2012-07-09 03:30,9,178.6,179.05,178.6,179.05,6
20121201|2012-07-09 04:00,9,179.15,179.15,179.15,179.15,10
20121201|2012-07-09 05:00,9,179.25,179.35,179.25,179.35,10
20121201|2012-07-09 05:30,9,179.4,179.6,179.4,179.6,10
20121201|2012-07-09 06:00,9,179.5,179.5,178.35,178.35,18
20121201|2012-07-09 06:30,9,178.65,178.65,178.25,178.25,4
20121201|2012-07-09 07:00,9,178.35,180.2,178.35,179.85,48
20121201|2012-07-09 07:30,9,180.1,181.35,179.9,181.2,106
20121201|2012-07-09 08:00,9,181.2,182.65,181.2,181.45,88
20121201|2012-07-09 08:30,9,182.25,183.4,181.45,182.8,175
20121201|2012-07-09 09:00,9,182.75,182.75,181.75,181.85,23
20121201|2012-07-09 09:30,9,181.85,182.5,180.75,181.2,75
20121201|2012-07-09 10:00,9,181.25,181.45,180.35,180.85,55
20121201|2012-07-09 10:30,9,180.9,182.45,180.7,182.35,56
20121201|2012-07-09 11:00,9,182.7,182.7,181.75,182.15,25
20121201|2012-07-09 11:30,9,182.15,182.35,182,182.35,21
20121201|2012-07-09 12:00,9,182.55,185.45,182.55,185,160
20121201|2012-07-09 12:30,9,185.05,185.05,184.2,184.5,35
20121201|2012-07-10 02:30,10,184.7,184.7,183.8,183.8,13
20121201|2012-07-10 03:00,10,183.4,183.5,183.1,183.35,15
20121201|2012-07-10 03:30,10,183.65,184.1,183.65,184,16
20121201|2012-07-10 04:00,10,184.35,184.35,184.35,184.35,1
20121201|2012-07-10 04:30,10,184.5,184.5,184,184.05,8
20121201|2012-07-10 05:00,10,184.3,184.7,184.3,184.7,8
20121201|2012-07-10 05:30,10,184.5,184.5,184.5,184.5,3
20121201|2012-07-10 06:00,10,184,184,183.8,184,13
20121201|2012-07-10 06:30,10,183.95,184.1,183.9,184.05,10
20121201|2012-07-10 07:00,10,183.2,185.95,183.2,185.6,62
20121201|2012-07-10 07:30,10,185.45,187.25,185.45,187.2,196
20121201|2012-07-10 08:00,10,187.15,189.35,187,188.55,216
20121201|2012-07-10 08:30,10,188.65,188.65,187.85,187.9,165
20121201|2012-07-10 09:00,10,188,188.3,187.2,187.5,120
20121201|2012-07-10 09:30,10,187.35,187.35,184.5,185.65,123
20121201|2012-07-10 10:00,10,185.75,186.25,184.65,186.05,117
20121201|2012-07-10 10:30,10,186.25,187.4,186.25,187,71
20121201|2012-07-10 11:00,10,186.65,187.95,186.35,187.3,52
20121201|2012-07-10 11:30,10,187,187.95,186.45,187.75,40
20121201|2012-07-10 12:00,10,187.65,188.5,187.15,187.25,49
20121201|2012-07-10 12:30,10,187.2,187.5,185.8,185.9,61
20121201|2012-07-11 02:30,11,186.1,186.5,185.9,186.15,8
20121201|2012-07-11 03:00,11,186.1,186.4,186.1,186.35,11
20121201|2012-07-11 03:30,11,186.35,186.55,186.35,186.55,7
20121201|2012-07-11 04:00,11,186.55,186.6,186.55,186.6,3
20121201|2012-07-11 04:30,11,187.1,187.1,187.1,187.1,1
20121201|2012-07-11 05:00,11,187.6,187.65,187.6,187.65,2
20121201|2012-07-11 05:30,11,187.4,187.4,187.3,187.3,3
20121201|2012-07-11 06:00,11,187.3,187.4,187.15,187.4,13
20121201|2012-07-11 06:30,11,187.4,187.4,187.05,187.05,4
20121201|2012-07-11 07:00,11,187.55,190.6,187.5,190.6,208
20121201|2012-07-11 07:30,11,190.75,192.35,190.25,191.4,292
20121201|2012-07-11 08:00,11,191.55,192.1,190.95,191.85,125
20121201|2012-07-11 08:30,11,191.6,192.45,191.25,192.3,125
20121201|2012-07-11 09:00,11,192.8,194.85,189.15,191,274
20121201|2012-07-11 09:30,11,190.55,191.75,189.65,189.95,68
20121201|2012-07-11 10:00,11,189.85,192,189.7,190.4,59
20121201|2012-07-11 10:30,11,190.7,191.25,190,190.35,59
20121201|2012-07-11 11:00,11,190.35,190.9,187,187.75,129
20121201|2012-07-11 11:30,11,187.8,188.6,187.45,188.55,22
20121201|2012-07-11 12:00,11,187.95,188.35,185.55,187.95,99
20121201|2012-07-11 12:30,11,187.5,187.75,186.65,186.7,19
20121201|2012-07-12 02:30,12,187.2,187.2,186,186.3,24
20121201|2012-07-12 03:00,12,186.3,186.8,185.05,185.5,25
20121201|2012-07-12 03:30,12,185.6,186.05,185.6,185.95,7
20121201|2012-07-12 04:00,12,186.3,186.3,186.3,186.3,1
20121201|2012-07-12 05:00,12,185.45,185.45,184.75,184.75,8
20121201|2012-07-12 05:30,12,184.9,184.9,183.3,183.3,53
20121201|2012-07-12 06:00,12,183.45,184.4,183.45,184.4,10
20121201|2012-07-12 06:30,12,184.65,185.15,183.7,183.7,19
20121201|2012-07-12 07:00,12,183.65,184,183.3,183.9,12
20121201|2012-07-12 07:30,12,184,186.35,184,186.35,89
20121201|2012-07-12 08:00,12,186.25,186.6,185.85,185.95,110
20121201|2012-07-12 08:30,12,186,186.35,185.65,186.25,46
20121201|2012-07-12 09:00,12,186.2,186.2,185.3,185.3,45
20121201|2012-07-12 09:30,12,185.1,185.2,181.5,181.85,169
20121201|2012-07-12 10:00,12,181.7,184.45,181.5,183.5,125
20121201|2012-07-12 10:30,12,183.45,185.25,183.4,184.65,50
20121201|2012-07-12 11:00,12,184.25,185.5,184.25,184.55,32
20121201|2012-07-12 11:30,12,185,187.15,185,186,111
20121201|2012-07-12 12:00,12,185.7,185.7,184.45,184.9,82
20121201|2012-07-12 12:30,12,184.8,185.5,184.6,185.25,18
20121201|2012-07-13 02:30,13,185.1,187.45,185.1,187,19
20121201|2012-07-13 03:00,13,186.8,186.8,186.8,186.8,4
20121201|2012-07-13 03:30,13,187,187.55,187,187.5,35
20121201|2012-07-13 04:00,13,187.35,188.65,187.35,188.45,20
20121201|2012-07-13 04:30,13,188.6,188.6,188,188.05,4
20121201|2012-07-13 05:00,13,188.05,188.25,187.9,187.9,12
20121201|2012-07-13 05:30,13,187.6,188,187.6,188,9
20121201|2012-07-13 06:00,13,188.15,188.15,187.9,187.9,6
20121201|2012-07-13 06:30,13,188.2,188.2,187.65,187.65,7
20121201|2012-07-13 07:00,13,188.05,188.15,186.85,187.5,74
20121201|2012-07-13 07:30,13,187.3,188.15,186.85,186.85,77
20121201|2012-07-13 08:00,13,187,187.4,186.1,186.55,92
20121201|2012-07-13 08:30,13,186.65,187.8,186.65,187.6,37
20121201|2012-07-13 09:00,13,187.7,188.7,187.3,188.15,58
20121201|2012-07-13 09:30,13,188.15,188.8,187.6,187.65,64
20121201|2012-07-13 10:00,13,187.8,187.8,186.35,186.45,43
20121201|2012-07-13 10:30,13,186.3,186.8,185.75,186.25,28
20121201|2012-07-13 11:00,13,186.15,187.25,185.9,187.1,29
20121201|2012-07-13 11:30,13,187.1,187.95,186.85,187.65,152
20121201|2012-07-13 12:00,13,187.95,189.3,187.9,189.2,522
20121201|2012-07-13 12:30,13,189.2,190.85,188.9,190.75,810
20121201|2012-07-16 02:30,16,189.45,191,188.95,189.6,63
20121201|2012-07-16 03:00,16,190.2,190.2,189.95,189.95,6
20121201|2012-07-16 03:30,16,190.3,190.3,190.3,190.3,3
20121201|2012-07-16 04:00,16,189.5,189.8,189.5,189.8,6
20121201|2012-07-16 05:00,16,190.5,190.5,190.1,190.15,5
20121201|2012-07-16 05:30,16,190.2,190.2,189.9,189.9,5
20121201|2012-07-16 06:00,16,190.3,190.3,190.3,190.3,1
20121201|2012-07-16 06:30,16,190.25,190.25,189.7,189.9,10
20121201|2012-07-16 07:00,16,190.65,190.8,189.15,189.25,36
20121201|2012-07-16 07:30,16,189.25,189.25,187.75,188.45,86
20121201|2012-07-16 08:00,16,188.8,189.5,188.4,188.6,110
20121201|2012-07-16 08:30,16,188.55,189.6,186.7,188.55,81
20121201|2012-07-16 09:00,16,188.8,188.8,187.3,188.2,20
20121201|2012-07-16 09:30,16,188.8,188.8,187.6,187.6,43
20121201|2012-07-16 10:00,16,187.6,188,186.3,186.8,55
20121201|2012-07-16 10:30,16,187.3,187.7,186.6,186.8,26
20121201|2012-07-16 11:00,16,187.05,187.75,186.95,187.7,28
20121201|2012-07-16 11:30,16,187.9,188.5,187.7,188.4,17
20121201|2012-07-16 12:00,16,188,188,187,187.15,30
20121201|2012-07-16 12:30,16,187.05,187.7,187,187.05,12
20121201|2012-07-17 02:30,17,186.7,187.4,186.45,187,14
20121201|2012-07-17 03:30,17,187.2,187.5,187.2,187.2,14
20121201|2012-07-17 04:00,17,187.25,187.25,186.9,186.9,12
20121201|2012-07-17 04:30,17,186.5,186.5,186.25,186.25,23
20121201|2012-07-17 05:00,17,186.2,186.2,185.5,185.5,17
20121201|2012-07-17 05:30,17,185.65,185.65,185.65,185.65,1
20121201|2012-07-17 06:00,17,185.85,186.15,185.45,186.15,25
20121201|2012-07-17 06:30,17,186.5,186.5,186.1,186.35,6
20121201|2012-07-17 07:00,17,186,186.05,184.75,185.1,48
20121201|2012-07-17 07:30,17,185.3,186.65,185.2,186.4,45
20121201|2012-07-17 08:00,17,186.4,186.45,185.8,186.4,28
20121201|2012-07-17 08:30,17,186.4,187.15,185.35,185.8,62
20121201|2012-07-17 09:00,17,185.85,185.95,184.75,185.55,62
20121201|2012-07-17 09:30,17,185.3,185.3,182.35,182.75,136
20121201|2012-07-17 10:00,17,182.9,184,182.85,183.8,118
20121201|2012-07-17 10:30,17,183.9,184.6,183.9,184.15,59
20121201|2012-07-17 11:00,17,184.25,184.45,184.05,184.4,70
20121201|2012-07-17 11:30,17,184.55,184.75,184.35,184.5,83
20121201|2012-07-17 12:00,17,184.5,185.25,184.5,185.15,97
20121201|2012-07-17 12:30,17,185,185.15,184.9,185.15,38
20121201|2012-07-18 02:30,18,185.2,185.75,185.2,185.3,8
20121201|2012-07-18 03:00,18,185.15,185.15,184.45,184.5,17
20121201|2012-07-18 03:30,18,185,185,185,185,2
20121201|2012-07-18 04:00,18,184.9,184.9,183.2,183.25,13
20121201|2012-07-18 04:30,18,183.25,183.25,182.5,183,37
20121201|2012-07-18 05:00,18,182.6,183.3,182.55,183.3,12
20121201|2012-07-18 05:30,18,183,183,182.65,182.65,6
20121201|2012-07-18 06:00,18,182.55,183.2,182.5,183.2,19
20121201|2012-07-18 06:30,18,182.65,182.7,182.2,182.2,23
20121201|2012-07-18 07:00,18,182,182.6,181.55,181.95,46
20121201|2012-07-18 07:30,18,182.25,182.95,181.85,181.85,66
20121201|2012-07-18 08:00,18,182,182.25,180.6,181.4,117
20121201|2012-07-18 08:30,18,181.3,182.85,181.3,182.45,154
20121201|2012-07-18 09:00,18,182.5,183.8,182.5,183.05,90
20121201|2012-07-18 09:30,18,183,183.8,182.3,183.8,142
20121201|2012-07-18 10:00,18,183.65,184.5,183.5,184.25,42
20121201|2012-07-18 10:30,18,184.15,184.5,183.85,183.95,82
20121201|2012-07-18 11:00,18,184.25,185.45,184.15,185,42
20121201|2012-07-18 11:30,18,184.2,185.5,184.2,184.9,32
20121201|2012-07-18 12:00,18,184.8,186.4,184.7,184.75,82
20121201|2012-07-18 12:30,18,185.25,185.25,184.45,184.9,42
20121201|2012-07-19 02:30,19,185.05,185.9,185.05,185.9,35
20121201|2012-07-19 03:00,19,185.75,186.05,185.75,186.05,14
20121201|2012-07-19 03:30,19,186,186,185.5,186,11
20121201|2012-07-19 04:00,19,186,186,186,186,21
20121201|2012-07-19 04:30,19,186.3,186.75,186.3,186.4,25
20121201|2012-07-19 05:00,19,185.8,185.8,185.7,185.7,3
20121201|2012-07-19 05:30,19,185.9,185.9,185.5,185.5,23
20121201|2012-07-19 06:00,19,185.75,186.05,185.7,185.9,11
20121201|2012-07-19 06:30,19,186.45,186.45,186.2,186.4,6
20121201|2012-07-19 07:00,19,186.4,187.9,186.4,187.9,51
20121201|2012-07-19 07:30,19,188.1,188.75,187.6,187.65,90
20121201|2012-07-19 08:00,19,188.4,188.5,187.25,187.3,56
20121201|2012-07-19 08:30,19,187.3,188.15,187.1,187.8,60
20121201|2012-07-19 09:00,19,188,189.25,187.5,188.5,107
20121201|2012-07-19 09:30,19,189.05,189.1,188,188.5,82
20121201|2012-07-19 10:00,19,188.9,189.3,188.45,189.1,73
20121201|2012-07-19 10:30,19,189.35,190.2,188.95,189.65,109
20121201|2012-07-19 11:00,19,189.35,189.6,189,189.2,57
20121201|2012-07-19 11:30,19,189,189.8,189,189.55,42
20121201|2012-07-19 12:00,19,189.6,191.95,189.6,191.95,262
20121201|2012-07-19 12:30,19,191.85,191.95,191.25,191.5,175
20121201|2012-07-20 02:30,20,191.5,191.7,190.95,191,72
20121201|2012-07-20 03:00,20,191.05,191.5,190.8,190.8,34
20121201|2012-07-20 03:30,20,190.8,190.8,190.8,190.8,1
20121201|2012-07-20 04:00,20,190.8,190.8,189.75,189.75,5
20121201|2012-07-20 04:30,20,190.25,190.25,189.8,189.8,3
20121201|2012-07-20 05:00,20,189.9,189.9,189.4,189.4,5
20121201|2012-07-20 05:30,20,189.55,189.55,189.35,189.5,13
20121201|2012-07-20 06:00,20,189.9,190.15,189.5,189.9,42
20121201|2012-07-20 06:30,20,190.15,190.5,189.4,189.4,75
20121201|2012-07-20 07:00,20,189.55,190.7,188.85,190.3,36
20121201|2012-07-20 07:30,20,190,191.2,189.95,191.2,243
20121201|2012-07-20 08:00,20,191.35,192.3,191.2,192.05,155
20121201|2012-07-20 08:30,20,191.95,193.55,190.7,191,263
20121201|2012-07-20 09:00,20,191.25,191.25,190,190.4,37
20121201|2012-07-20 09:30,20,190.1,190.55,189.45,190.2,61
20121201|2012-07-20 10:00,20,190.55,191.05,189.95,190.75,73
20121201|2012-07-20 10:30,20,191.15,191.15,190.05,190.65,38
20121201|2012-07-20 11:00,20,190.6,191.15,190.35,191.15,49
20121201|2012-07-20 11:30,20,190.95,192.25,190.95,191.6,58
20121201|2012-07-20 12:00,20,191.5,191.5,189.45,189.5,54
20121201|2012-07-20 12:30,20,189.5,189.7,189.25,189.5,52
20121201|2012-07-23 02:30,23,188.75,188.75,186.9,187.4,39
20121201|2012-07-23 03:00,23,187,187.2,187,187.2,4
20121201|2012-07-23 03:30,23,187.25,187.35,186.55,186.65,17
20121201|2012-07-23 04:00,23,186.7,186.7,186.7,186.7,6
20121201|2012-07-23 04:30,23,186.75,186.85,186.4,186.4,18
20121201|2012-07-23 05:00,23,186.7,187.2,186.65,187,18
20121201|2012-07-23 05:30,23,186.9,187.4,186.9,187.4,11
20121201|2012-07-23 06:00,23,187.45,187.8,187.1,187.1,35
20121201|2012-07-23 06:30,23,187.2,187.2,186.55,186.6,51
20121201|2012-07-23 07:00,23,186.5,187.45,186.1,186.1,85
20121201|2012-07-23 07:30,23,186.1,187.25,185.85,187.25,84
20121201|2012-07-23 08:00,23,187,187.05,186.35,186.6,29
20121201|2012-07-23 08:30,23,186.6,188.05,186.3,188.05,38
20121201|2012-07-23 09:00,23,187.5,187.6,186.8,186.8,12
20121201|2012-07-23 09:30,23,186.7,188,186.6,187.75,34
20121201|2012-07-23 10:00,23,188,188.35,187.25,187.55,22
20121201|2012-07-23 10:30,23,187.85,187.9,187.3,187.6,51
20121201|2012-07-23 11:00,23,188,189,187.95,189,69
20121201|2012-07-23 11:30,23,188.9,188.9,187.95,188.8,42
20121201|2012-07-23 12:00,23,188.6,188.75,187.25,187.6,119
20121201|2012-07-23 12:30,23,187.7,187.9,187.55,187.6,22
20121201|2012-07-24 02:30,24,186.65,186.75,186.25,186.25,10
20121201|2012-07-24 03:00,24,186.05,186.6,186.05,186.4,13
20121201|2012-07-24 04:30,24,186.7,186.7,186.7,186.7,1
20121201|2012-07-24 05:00,24,186.7,186.7,186.4,186.4,4
20121201|2012-07-24 05:30,24,186.4,186.55,186.35,186.4,14
20121201|2012-07-24 06:00,24,186.5,186.6,186.5,186.6,2
20121201|2012-07-24 06:30,24,186.5,186.55,186.2,186.55,12
20121201|2012-07-24 07:00,24,186.35,186.7,186.2,186.7,29
20121201|2012-07-24 07:30,24,186.25,186.8,185.5,185.75,113
20121201|2012-07-24 08:00,24,186,187.95,186,187.95,57
20121201|2012-07-24 08:30,24,187.75,187.85,186.65,187.3,42
20121201|2012-07-24 09:00,24,187,187.1,186.15,186.3,21
20121201|2012-07-24 09:30,24,186.4,186.85,186.25,186.8,56
20121201|2012-07-24 10:00,24,186.7,186.7,186.25,186.25,24
20121201|2012-07-24 10:30,24,186.5,186.5,185.5,185.5,50
20121201|2012-07-24 11:00,24,185.55,185.55,180.6,180.65,1043
20121201|2012-07-24 11:30,24,180.6,181.35,179.45,181,412
20121201|2012-07-24 12:00,24,180.9,180.9,177.55,178.05,502
20121201|2012-07-24 12:30,24,178.1,178.15,176.7,177.45,261
20121201|2012-07-25 02:30,25,178.1,178.25,177.7,178.15,47
20121201|2012-07-25 03:00,25,178.25,178.75,178.25,178.75,32
20121201|2012-07-25 03:30,25,178.6,179.05,178.4,179,52
20121201|2012-07-25 04:00,25,179,179.35,178.85,179.2,21
20121201|2012-07-25 04:30,25,179.4,179.5,179,179.25,20
20121201|2012-07-25 05:00,25,178.9,178.9,178.9,178.9,1
20121201|2012-07-25 05:30,25,178.9,179.25,178.9,179.15,9
20121201|2012-07-25 06:00,25,178.9,179.2,178.5,178.75,12
20121201|2012-07-25 06:30,25,178.75,179.25,177.3,177.3,57
20121201|2012-07-25 07:00,25,177.75,178.6,177,177.8,79
20121201|2012-07-25 07:30,25,178.25,180,178.25,179.65,142
20121201|2012-07-25 08:00,25,179.5,181.1,179.45,180.8,49
20121201|2012-07-25 08:30,25,180.95,181.15,179.6,179.65,108
20121201|2012-07-25 09:00,25,179.75,180.05,178,179.2,148
20121201|2012-07-25 09:30,25,179.2,179.3,178,178.1,63
20121201|2012-07-25 10:00,25,177.9,179.15,177.8,179.1,74
20121201|2012-07-25 10:30,25,179.3,180.2,179.15,179.4,40
20121201|2012-07-25 11:00,25,179.85,180.1,179.8,180.1,9
20121201|2012-07-25 11:30,25,179.95,180.2,179.7,179.7,8
20121201|2012-07-25 12:00,25,179.15,180.15,179,179.1,71
20121201|2012-07-25 12:30,25,179.5,179.85,179.45,179.5,42
20121201|2012-07-26 02:30,26,179.15,180.05,179.15,180,17
20121201|2012-07-26 03:00,26,179.5,179.85,179.1,179.8,16
20121201|2012-07-26 03:30,26,179.95,179.95,179.8,179.85,13
20121201|2012-07-26 04:00,26,179.25,179.55,179.25,179.45,8
20121201|2012-07-26 04:30,26,179.35,179.8,179.25,179.7,23
20121201|2012-07-26 05:00,26,179.3,180.3,179.3,180.1,37
20121201|2012-07-26 05:30,26,180.3,181.3,180.3,181.15,77
20121201|2012-07-26 06:00,26,181.35,181.75,181.2,181.25,42
20121201|2012-07-26 06:30,26,181.25,181.55,181,181.55,43
20121201|2012-07-26 07:00,26,181.25,181.6,181.1,181.45,107
20121201|2012-07-26 07:30,26,181.5,181.75,180.9,180.9,74
20121201|2012-07-26 08:00,26,181.1,181.5,181.05,181.15,32
20121201|2012-07-26 08:30,26,181,181,180.2,180.5,34
20121201|2012-07-26 09:00,26,180.4,182.1,180.35,181.7,61
20121201|2012-07-26 09:30,26,181.75,181.8,178.5,178.65,120
20121201|2012-07-26 10:00,26,178.95,179.2,177.15,178.25,151
20121201|2012-07-26 10:30,26,178.5,178.7,178,178.4,58
20121201|2012-07-26 11:00,26,178.7,178.95,177.5,178.4,64
20121201|2012-07-26 11:30,26,178.7,178.75,178.25,178.4,12
20121201|2012-07-26 12:00,26,178.2,178.5,176.1,176.45,120
20121201|2012-07-26 12:30,26,176.4,176.75,176.1,176.65,113
20121201|2012-07-27 02:30,27,177,177.65,177,177.65,10
20121201|2012-07-27 03:00,27,177.5,178,177.5,178,29
20121201|2012-07-27 03:30,27,178,178,177.6,177.65,18
20121201|2012-07-27 04:00,27,178,178.15,178,178.15,13
20121201|2012-07-27 04:30,27,178,178.2,177.9,177.9,35
20121201|2012-07-27 05:00,27,178.1,178.3,177.9,177.9,14
20121201|2012-07-27 05:30,27,178.5,178.8,178.5,178.8,8
20121201|2012-07-27 06:00,27,178.8,178.8,178.4,178.4,18
20121201|2012-07-27 06:30,27,178.7,178.7,178,178,10
20121201|2012-07-27 07:00,27,178,178.95,178,178.4,25
20121201|2012-07-27 07:30,27,178.35,178.5,178,178.25,32
20121201|2012-07-27 08:00,27,178.5,179.4,178.5,179.25,87
20121201|2012-07-27 08:30,27,179.4,179.6,178.65,178.95,48
20121201|2012-07-27 09:00,27,179.15,179.15,178.55,178.55,34
20121201|2012-07-27 09:30,27,178.75,178.85,178.5,178.6,59
20121201|2012-07-27 10:00,27,178.55,178.85,178.35,178.4,39
20121201|2012-07-27 10:30,27,178.35,178.6,177.35,177.5,59
20121201|2012-07-27 11:00,27,177.6,177.8,176.6,177,85
20121201|2012-07-27 11:30,27,176.9,178.05,176.55,176.9,42
20121201|2012-07-27 12:00,27,177.15,177.4,176,176.85,208
20121201|2012-07-27 12:30,27,176.7,177.15,176.35,177,82
20121201|2012-07-30 02:30,30,177,177.9,177,177.9,33
20121201|2012-07-30 03:00,30,177.5,177.5,176.95,176.95,11
20121201|2012-07-30 03:30,30,176.85,177.3,176.8,177.3,22
20121201|2012-07-30 04:00,30,177.1,177.6,177.1,177.6,5
20121201|2012-07-30 04:30,30,177.7,177.8,177.7,177.8,6
20121201|2012-07-30 05:00,30,177.7,177.7,177.7,177.7,2
20121201|2012-07-30 05:30,30,177.7,177.8,177.7,177.8,7
20121201|2012-07-30 06:00,30,177.95,178,177.95,178,5
20121201|2012-07-30 06:30,30,177.65,177.65,176.35,176.35,65
20121201|2012-07-30 07:00,30,176.25,177,176.15,176.65,49
20121201|2012-07-30 07:30,30,176.4,177.65,176,176.85,246
20121201|2012-07-30 08:00,30,176.55,177.15,176.55,177.05,17
20121201|2012-07-30 08:30,30,177.35,178,177.1,177.8,90
20121201|2012-07-30 09:00,30,177.9,180.05,177.7,179.15,207
20121201|2012-07-30 09:30,30,179.15,179.3,178.75,178.75,90
20121201|2012-07-30 10:00,30,179.1,179.1,178.55,178.85,45
20121201|2012-07-30 10:30,30,179.25,179.9,178.9,179.75,59
20121201|2012-07-30 11:00,30,179.65,180,179.4,179.55,37
20121201|2012-07-30 11:30,30,179.75,179.8,179.15,179.4,36
20121201|2012-07-30 12:00,30,179.5,181.5,179.4,181.15,267
20121201|2012-07-30 12:30,30,181.5,181.5,180.9,180.9,172
20121201|2012-07-31 02:30,31,180.9,180.9,180.25,180.25,16
20121201|2012-07-31 03:00,31,180.1,180.1,180,180.1,61
20121201|2012-07-31 03:30,31,180,180,179.75,179.75,6
20121201|2012-07-31 04:00,31,179.75,179.75,179.1,179.1,14
20121201|2012-07-31 04:30,31,179.3,179.65,179.3,179.5,14
20121201|2012-07-31 05:00,31,179.4,181.15,179.4,180.6,40
20121201|2012-07-31 05:30,31,180.95,181.35,180.05,180.05,49
20121201|2012-07-31 06:00,31,180.05,180.25,179.5,179.5,60
20121201|2012-07-31 06:30,31,179.9,179.9,179.35,179.35,50
20121201|2012-07-31 07:00,31,179.3,179.8,178.4,178.9,146
20121201|2012-07-31 07:30,31,178.65,179.1,178.45,178.45,194
20121201|2012-07-31 08:00,31,178.75,178.75,176.6,177.2,189
20121201|2012-07-31 08:30,31,177.1,177.2,176.05,176.9,159
20121201|2012-07-31 09:00,31,177.05,177.1,175.55,175.75,161
20121201|2012-07-31 09:30,31,176.45,176.65,175.8,176.6,128
20121201|2012-07-31 10:00,31,176.5,177.8,176.45,177.35,217
20121201|2012-07-31 10:30,31,177.1,178,176.95,177.45,59
20121201|2012-07-31 11:00,31,177.3,177.95,177,177.55,149
20121201|2012-07-31 11:30,31,177.65,178,177.3,177.8,141
20121201|2012-07-31 12:00,31,177.7,178.9,176.7,177.2,290
20121201|2012-07-31 12:30,31,177.5,177.7,177.25,177.65,46
20121201|2012-08-01 02:30,1,177.25,177.9,177.25,177.9,19
20121201|2012-08-01 03:00,1,177.85,177.85,177.7,177.7,6
20121201|2012-08-01 03:30,1,177.45,177.65,177.45,177.5,11
20121201|2012-08-01 04:00,1,177.55,177.65,177.5,177.65,6
20121201|2012-08-01 04:30,1,177.55,177.65,177.5,177.65,24
20121201|2012-08-01 05:00,1,177.7,177.75,177.6,177.6,8
20121201|2012-08-01 05:30,1,177.7,177.75,177.6,177.75,10
20121201|2012-08-01 06:00,1,177.6,178.05,177.5,178.05,51
20121201|2012-08-01 06:30,1,177.85,178.2,177.45,177.45,82
20121201|2012-08-01 07:00,1,177.45,178,177.45,177.75,93
20121201|2012-08-01 07:30,1,177.75,178.2,176.45,176.9,206
20121201|2012-08-01 08:00,1,176.8,177.35,176.5,176.5,107
20121201|2012-08-01 08:30,1,176.45,176.45,175,175.25,425
20121201|2012-08-01 09:00,1,175.1,175.3,174.25,174.5,398
20121201|2012-08-01 09:30,1,174.5,175.3,173.9,174.15,200
20121201|2012-08-01 10:00,1,174.1,174.4,173.5,173.95,216
20121201|2012-08-01 10:30,1,174,174,173.5,173.75,126
20121201|2012-08-01 11:00,1,173.75,174.5,173.4,174.1,180
20121201|2012-08-01 11:30,1,174.2,174.9,174.2,174.35,47
20121201|2012-08-01 12:00,1,174.95,177.7,174.5,177.4,709
20121201|2012-08-01 12:30,1,177.35,178,177,177.9,133
20121201|2012-08-02 02:30,2,177.35,177.95,177,177,35
20121201|2012-08-02 03:00,2,176.8,176.8,175.75,176.35,89
20121201|2012-08-02 03:30,2,176.25,176.5,176.2,176.45,14
20121201|2012-08-02 04:00,2,176.55,176.75,176.4,176.6,13
20121201|2012-08-02 04:30,2,176.7,177,176.4,177,40
20121201|2012-08-02 05:00,2,177,177.25,176.95,177,16
20121201|2012-08-02 05:30,2,177,177.35,177,177.1,18
20121201|2012-08-02 06:00,2,177.5,177.5,176.9,176.9,17
20121201|2012-08-02 06:30,2,176.9,177.5,176.9,177.45,36
20121201|2012-08-02 07:00,2,177.45,177.85,176.3,177.85,105
20121201|2012-08-02 07:30,2,177.5,177.9,174.6,175.05,187
20121201|2012-08-02 08:00,2,175,175.65,174.75,175.3,73
20121201|2012-08-02 08:30,2,175,175.3,174.6,175.15,74
20121201|2012-08-02 09:00,2,174.75,175.55,174.55,175.35,26
20121201|2012-08-02 09:30,2,175.35,175.35,174.5,174.65,86
20121201|2012-08-02 10:00,2,174.6,175.25,174.2,174.7,133
20121201|2012-08-02 10:30,2,174.55,175.15,174.4,175.15,120
20121201|2012-08-02 11:00,2,174.95,175.35,174.7,175.35,54
20121201|2012-08-02 11:30,2,175.25,175.95,175.05,175.05,45
20121201|2012-08-02 12:00,2,175.5,175.85,174.05,174.25,219
20121201|2012-08-02 12:30,2,174.4,174.5,174,174.35,49
20121201|2012-08-03 02:30,3,174.3,175,174.3,174.8,34
20121201|2012-08-03 03:00,3,174.75,174.75,174.75,174.75,1
20121201|2012-08-03 03:30,3,174.8,174.8,174.8,174.8,1
20121201|2012-08-03 04:00,3,174.8,175.2,174.8,175.2,7
20121201|2012-08-03 04:30,3,175.15,175.15,174.95,175,7
20121201|2012-08-03 05:00,3,175,175.2,175,175.2,2
20121201|2012-08-03 05:30,3,175.35,175.55,175.25,175.55,10
20121201|2012-08-03 06:00,3,175.25,175.5,175.05,175.05,19
20121201|2012-08-03 06:30,3,175.05,175.4,174.9,174.9,21
20121201|2012-08-03 07:00,3,175.1,175.2,174.6,175,145
20121201|2012-08-03 07:30,3,175.15,176.3,174.15,174.9,302
20121201|2012-08-03 08:00,3,174.85,174.85,173.95,174.25,149
20121201|2012-08-03 08:30,3,174.2,174.8,174,174.3,81
20121201|2012-08-03 09:00,3,174.55,175.2,174.55,175.1,114
20121201|2012-08-03 09:30,3,175.25,176.2,175.05,175.9,275
20121201|2012-08-03 10:00,3,175.7,176.1,175.6,175.95,68
20121201|2012-08-03 10:30,3,176,176.45,175.95,176.15,78
20121201|2012-08-03 11:00,3,176,176.15,175.85,176,58
20121201|2012-08-03 11:30,3,175.95,176,175.7,175.95,65
20121201|2012-08-03 12:00,3,176.2,176.9,176.2,176.5,249
20121201|2012-08-03 12:30,3,176.45,176.45,175.55,175.55,109
20121201|2012-08-06 02:30,6,175.55,176.55,175.55,176.5,62
20121201|2012-08-06 03:00,6,176.55,177.25,176.5,177.25,122
20121201|2012-08-06 03:30,6,177.2,177.3,177,177.3,27
20121201|2012-08-06 04:00,6,177.25,177.35,177.15,177.3,49
20121201|2012-08-06 04:30,6,177.35,177.45,177.2,177.35,32
20121201|2012-08-06 05:00,6,177.45,177.5,177.45,177.5,54
20121201|2012-08-06 05:30,6,177.4,177.55,177.25,177.55,33
20121201|2012-08-06 06:00,6,177.5,177.8,177.45,177.5,82
20121201|2012-08-06 06:30,6,177.5,177.9,177.5,177.75,93
20121201|2012-08-06 07:00,6,177.75,177.85,177.4,177.75,83
20121201|2012-08-06 07:30,6,177.95,178.2,177.5,178,271
20121201|2012-08-06 08:00,6,178,178.5,177.8,178.3,225
20121201|2012-08-06 08:30,6,178.35,178.7,178.1,178.15,104
20121201|2012-08-06 09:00,6,178.25,178.8,178.2,178.35,285
20121201|2012-08-06 09:30,6,178.3,179.1,178.3,178.9,221
20121201|2012-08-06 10:00,6,179,180.2,178.8,179.75,320
20121201|2012-08-06 10:30,6,179.9,180.5,179.75,180.15,282
20121201|2012-08-06 11:00,6,180.35,180.5,179.15,179.25,160
20121201|2012-08-06 11:30,6,179.35,179.65,179.05,179.65,42
20121201|2012-08-06 12:00,6,179.65,179.65,178.05,178.1,207
20121201|2012-08-06 12:30,6,178.1,178.75,177.95,178.2,153
20121201|2012-08-07 02:30,7,178.1,178.1,177.5,177.75,49
20121201|2012-08-07 03:00,7,178.1,178.45,178,178.35,45
20121201|2012-08-07 03:30,7,178.3,178.7,178.3,178.6,20
20121201|2012-08-07 04:00,7,178.55,178.55,177.85,177.85,51
20121201|2012-08-07 04:30,7,177.75,178.25,177.75,177.95,13
20121201|2012-08-07 05:00,7,177.95,178.15,177.9,178.15,4
20121201|2012-08-07 05:30,7,178.45,178.45,178.45,178.45,2
20121201|2012-08-07 06:00,7,178.4,178.65,178.35,178.65,11
20121201|2012-08-07 06:30,7,178.75,178.75,177.7,177.7,85
20121201|2012-08-07 07:00,7,177.7,178.45,177.65,178.15,41
20121201|2012-08-07 07:30,7,178.15,178.3,177.1,177.35,222
20121201|2012-08-07 08:00,7,177.2,177.5,176.65,177.35,112
20121201|2012-08-07 08:30,7,176.7,177.05,175.75,177.05,230
20121201|2012-08-07 09:00,7,177.05,178.45,176.85,177.5,177
20121201|2012-08-07 09:30,7,177.15,177.3,176.65,177.1,128
20121201|2012-08-07 10:00,7,177,177,176,176.15,127
20121201|2012-08-07 10:30,7,176.1,176.65,175.9,176.65,55
20121201|2012-08-07 11:00,7,176.5,176.7,176.15,176.7,53
20121201|2012-08-07 11:30,7,176.9,177.05,176.8,176.85,39
20121201|2012-08-07 12:00,7,176.9,176.95,175.05,175.25,315
20121201|2012-08-07 12:30,7,175.35,176,175.2,176,106
20121201|2012-08-08 02:30,8,175.45,175.75,175.1,175.45,76
20121201|2012-08-08 03:00,8,175.5,175.5,175.25,175.3,7
20121201|2012-08-08 03:30,8,175.3,175.5,175.3,175.45,21
20121201|2012-08-08 04:00,8,175.45,175.45,175.05,175.05,15
20121201|2012-08-08 04:30,8,175,175,174.9,175,64
20121201|2012-08-08 05:00,8,174.95,175,174.9,174.95,10
20121201|2012-08-08 05:30,8,175,175.1,175,175.1,10
20121201|2012-08-08 06:00,8,175.4,175.5,175.25,175.25,31
20121201|2012-08-08 06:30,8,175.2,175.3,174.3,174.3,137
20121201|2012-08-08 07:00,8,174.25,174.45,173.65,173.75,153
20121201|2012-08-08 07:30,8,173.8,174.5,173.7,173.75,202
20121201|2012-08-08 08:00,8,173.8,174.55,173.8,174.55,168
20121201|2012-08-08 08:30,8,174.55,174.55,173.8,173.8,249
20121201|2012-08-08 09:00,8,173.8,174.1,172.6,174.1,521
20121201|2012-08-08 09:30,8,174.15,174.25,173.8,173.85,117
20121201|2012-08-08 10:00,8,173.9,174.15,173.8,174.05,67
20121201|2012-08-08 10:30,8,174.1,174.9,174.1,174.6,157
20121201|2012-08-08 11:00,8,174.6,174.75,173.95,174.05,109
20121201|2012-08-08 11:30,8,174.4,174.65,174,174.1,21
20121201|2012-08-08 12:00,8,174,174.2,172.85,173.3,199
20121201|2012-08-08 12:30,8,173.6,174.1,173.45,173.75,79
20121201|2012-08-09 02:30,9,173.2,173.75,173.1,173.15,66
20121201|2012-08-09 03:00,9,173.2,173.75,173.1,173.65,37
20121201|2012-08-09 03:30,9,173.45,173.75,173.45,173.55,14
20121201|2012-08-09 04:00,9,173.5,173.75,173.45,173.65,7
20121201|2012-08-09 04:30,9,173.75,174.15,173.55,174.15,17
20121201|2012-08-09 05:00,9,174,174.15,173.95,173.95,39
20121201|2012-08-09 05:30,9,173.95,173.95,173.5,173.5,20
20121201|2012-08-09 06:00,9,173.6,173.6,173.1,173.1,54
20121201|2012-08-09 06:30,9,173,173.05,172.3,172.3,226
20121201|2012-08-09 07:00,9,172.5,172.65,172.15,172.45,190
20121201|2012-08-09 07:30,9,172.45,172.5,171.35,171.5,373
20121201|2012-08-09 08:00,9,171.4,171.55,170.75,170.8,374
20121201|2012-08-09 08:30,9,170.8,171.3,170.55,170.55,310
20121201|2012-08-09 09:00,9,170.55,170.95,170.55,170.75,200
20121201|2012-08-09 09:30,9,170.8,170.85,170.3,170.4,389
20121201|2012-08-09 10:00,9,170.4,170.4,169.95,170.4,376
20121201|2012-08-09 10:30,9,170.3,170.4,169.7,170,256
20121201|2012-08-09 11:00,9,169.9,170.35,169.9,170.1,106
20121201|2012-08-09 11:30,9,170.1,170.75,170,170.7,39
20121201|2012-08-09 12:00,9,170.6,171.1,169.4,169.75,536
20121201|2012-08-09 12:30,9,169.8,170.65,169.8,170.65,397
20121201|2012-08-10 02:30,10,170.1,170.6,169.35,169.5,159
20121201|2012-08-10 03:00,10,169.55,169.95,169.5,169.65,51
20121201|2012-08-10 03:30,10,169.6,169.75,169.35,169.75,19
20121201|2012-08-10 04:00,10,169.75,170,169.4,169.95,77
20121201|2012-08-10 04:30,10,169.9,170,169.6,169.7,13
20121201|2012-08-10 05:00,10,169.85,170.45,169.8,170.45,35
20121201|2012-08-10 05:30,10,170.25,170.3,170.25,170.3,4
20121201|2012-08-10 06:00,10,170,170.2,169.7,169.7,19
20121201|2012-08-10 06:30,10,169.6,170.15,169.4,169.4,125
20121201|2012-08-10 07:00,10,169.45,169.85,169,169,263
20121201|2012-08-10 07:30,10,169.1,169.25,168.5,168.6,354
20121201|2012-08-10 08:00,10,168.5,168.55,167.2,167.9,716
20121201|2012-08-10 08:30,10,168.05,168.45,167.3,167.45,106
20121201|2012-08-10 09:00,10,167.4,168.2,167.15,168,215
20121201|2012-08-10 09:30,10,168.05,168.25,167.7,167.95,128
20121201|2012-08-10 10:00,10,168,168.25,167.75,167.9,107
20121201|2012-08-10 10:30,10,167.8,168.15,167.8,167.95,96
20121201|2012-08-10 11:00,10,167.95,168.4,167.85,168.4,78
20121201|2012-08-10 11:30,10,168.4,168.65,168.1,168.5,108
20121201|2012-08-10 12:00,10,168.4,169.8,168.4,169.65,444
20121201|2012-08-10 12:30,10,169.65,169.8,169.1,169.45,141
20121201|2012-08-13 02:30,13,169.35,169.35,168.45,168.5,93
20121201|2012-08-13 03:00,13,168.5,168.95,168.25,168.8,60
20121201|2012-08-13 03:30,13,168.95,168.95,168.5,168.75,92
20121201|2012-08-13 04:00,13,168.9,169.35,168.9,169.35,75
20121201|2012-08-13 04:30,13,169.05,169.15,168.75,168.85,44
20121201|2012-08-13 05:00,13,168.9,169.45,168.9,169.4,25
20121201|2012-08-13 05:30,13,169.4,169.7,169.4,169.5,28
20121201|2012-08-13 06:00,13,169.65,170.3,169.5,170.05,131
20121201|2012-08-13 06:30,13,169.85,170.25,169.3,169.3,102
20121201|2012-08-13 07:00,13,169.3,169.65,168.8,168.8,99
20121201|2012-08-13 07:30,13,168.8,168.8,167.25,167.4,533
20121201|2012-08-13 08:00,13,167.35,167.45,166.6,166.65,433
20121201|2012-08-13 08:30,13,166.7,167.4,166.7,167.2,315
20121201|2012-08-13 09:00,13,167.15,167.65,166.3,166.6,269
20121201|2012-08-13 09:30,13,166.6,166.65,166.2,166.4,231
20121201|2012-08-13 10:00,13,166.35,166.85,166.35,166.65,287
20121201|2012-08-13 10:30,13,166.75,167.35,166.55,166.85,178
20121201|2012-08-13 11:00,13,166.75,166.75,166.3,166.5,149
20121201|2012-08-13 11:30,13,166.55,166.55,166,166.3,271
20121201|2012-08-13 12:00,13,166.3,167.45,166.1,167.2,323
20121201|2012-08-13 12:30,13,167.2,167.5,167,167.3,187
20121201|2012-08-14 02:30,14,167.05,168.6,167.05,168.25,250
20121201|2012-08-14 03:00,14,168.25,168.25,167.6,167.8,106
20121201|2012-08-14 03:30,14,167.85,167.95,167.7,167.7,44
20121201|2012-08-14 04:00,14,167.9,167.9,167.75,167.85,24
20121201|2012-08-14 04:30,14,167.85,167.85,167.7,167.75,67
20121201|2012-08-14 05:00,14,167.75,167.85,167.7,167.8,53
20121201|2012-08-14 05:30,14,167.8,167.85,167.15,167.2,104
20121201|2012-08-14 06:00,14,167.15,167.15,166.4,166.5,223
20121201|2012-08-14 06:30,14,166.4,166.5,166,166,210
20121201|2012-08-14 07:00,14,166.05,166.25,165.75,165.95,461
20121201|2012-08-14 07:30,14,165.95,166.9,165.85,166.55,668
20121201|2012-08-14 08:00,14,166.5,166.85,166.4,166.5,474
20121201|2012-08-14 08:30,14,166.45,166.55,165.75,166.15,475
20121201|2012-08-14 09:00,14,166.1,166.4,165.75,166.2,306
20121201|2012-08-14 09:30,14,166.2,166.2,165.55,165.55,247
20121201|2012-08-14 10:00,14,165.6,166.05,165.35,166.05,316
20121201|2012-08-14 10:30,14,166.1,166.3,165.35,165.6,278
20121201|2012-08-14 11:00,14,165.45,166.1,165.4,166.1,166
20121201|2012-08-14 11:30,14,166.15,166.9,166,166.9,183
20121201|2012-08-14 12:00,14,166.7,167,165.8,165.95,497
20121201|2012-08-14 12:30,14,165.95,166.3,165.75,166.05,198
20121201|2012-08-15 02:30,15,166.05,166.55,165.65,165.95,221
20121201|2012-08-15 03:00,15,165.8,165.8,165.35,165.5,61
20121201|2012-08-15 03:30,15,165.6,165.6,165.4,165.4,16
20121201|2012-08-15 04:00,15,165.4,165.95,165.4,165.6,54
20121201|2012-08-15 04:30,15,165.55,165.55,165.3,165.45,79
20121201|2012-08-15 05:00,15,165.45,165.45,164.95,165.2,236
20121201|2012-08-15 05:30,15,165.05,165.2,165,165.1,85
20121201|2012-08-15 06:00,15,165.1,165.15,164.95,165.1,103
20121201|2012-08-15 06:30,15,165,165.1,164.75,164.8,155
20121201|2012-08-15 07:00,15,164.75,165.1,164.35,164.55,362
20121201|2012-08-15 07:30,15,164.6,164.7,164.1,164.15,472
20121201|2012-08-15 08:00,15,164.2,164.7,164,164.25,679
20121201|2012-08-15 08:30,15,164.15,164.2,163.95,163.95,355
20121201|2012-08-15 09:00,15,164,164.05,163.1,163.2,837
20121201|2012-08-15 09:30,15,163.2,163.2,162.15,162.2,1049
20121201|2012-08-15 10:00,15,162.15,162.95,161.8,162.9,770
20121201|2012-08-15 10:30,15,162.9,163.35,162.5,162.55,440
20121201|2012-08-15 11:00,15,162.6,163.45,162.35,162.45,377
20121201|2012-08-15 11:30,15,162.6,163,162.3,163,213
20121201|2012-08-15 12:00,15,162.9,165.35,162.6,164.85,940
20121201|2012-08-15 12:30,15,164.8,165.05,164.45,164.8,320
20121201|2012-08-15 13:00,15,164.8,164.8,164.8,164.8,1
20121201|2012-08-16 02:30,16,164.8,164.8,163.3,163.3,233
20121201|2012-08-16 03:00,16,163.35,163.4,162.7,163.3,198
20121201|2012-08-16 03:30,16,163.3,163.35,162.7,162.75,168
20121201|2012-08-16 04:00,16,162.75,162.9,162.35,162.5,105
20121201|2012-08-16 04:30,16,162.55,162.95,162.5,162.8,70
20121201|2012-08-16 05:00,16,162.6,162.8,162.35,162.4,94
20121201|2012-08-16 05:30,16,162.4,162.4,162,162.3,190
20121201|2012-08-16 06:00,16,162.2,162.2,161.8,161.8,269
20121201|2012-08-16 06:30,16,161.8,162.45,161.7,162,284
20121201|2012-08-16 07:00,16,162.2,162.85,162.1,162.4,337
20121201|2012-08-16 07:30,16,162.35,162.5,161.7,162.2,631
20121201|2012-08-16 08:00,16,162.05,162.15,161.5,161.8,573
20121201|2012-08-16 08:30,16,161.8,161.85,161.1,161.35,590
20121201|2012-08-16 09:00,16,161.35,161.4,160.8,161.2,689
20121201|2012-08-16 09:30,16,161.15,162.15,160.95,161.75,511
20121201|2012-08-16 10:00,16,161.75,162.25,161.2,161.45,284
20121201|2012-08-16 10:30,16,161.35,161.8,160.85,161.6,293
20121201|2012-08-16 11:00,16,161.55,161.7,160.8,161.25,278
20121201|2012-08-16 11:30,16,161.2,161.6,161,161.5,146
20121201|2012-08-16 12:00,16,161.5,161.9,161.25,161.85,388
20121201|2012-08-16 12:30,16,161.8,162.2,161.3,161.3,273
20121201|2012-08-17 02:30,17,161.8,161.8,161.05,161.1,215
20121201|2012-08-17 03:00,17,161.1,161.1,160.9,161,53
20121201|2012-08-17 03:30,17,161.05,161.15,161,161.15,53
20121201|2012-08-17 04:00,17,161.15,161.15,161.1,161.1,27
20121201|2012-08-17 04:30,17,161.05,161.15,160.95,161.15,35
20121201|2012-08-17 05:00,17,160.95,161.15,160.95,161.1,28
20121201|2012-08-17 05:30,17,161,161.1,160.8,160.8,73
20121201|2012-08-17 06:00,17,160.8,160.85,160.55,160.75,149
20121201|2012-08-17 06:30,17,160.6,160.8,160.25,160.6,492
20121201|2012-08-17 07:00,17,160.75,161.4,160.55,161.35,320
20121201|2012-08-17 07:30,17,161.3,161.45,160.75,161.15,474
20121201|2012-08-17 08:00,17,161.25,161.25,161,161.15,247
20121201|2012-08-17 08:30,17,161.15,161.6,161.1,161.45,434
20121201|2012-08-17 09:00,17,161.55,162.6,161.3,162.45,832
20121201|2012-08-17 09:30,17,162.45,163.2,162.15,163.2,742
20121201|2012-08-17 10:00,17,163.2,163.7,163.05,163.35,576
20121201|2012-08-17 10:30,17,163.4,163.4,162.25,162.5,306
20121201|2012-08-17 11:00,17,162.65,162.7,162.25,162.4,135
20121201|2012-08-17 11:30,17,162.35,162.6,162,162.15,199
20121201|2012-08-17 12:00,17,162.2,163.7,162.1,163,711
20121201|2012-08-17 12:30,17,163,163.1,162.2,162.25,407
20121201|2012-08-20 02:30,20,163.5,164.55,163.5,163.6,421
20121201|2012-08-20 03:00,20,163.6,163.75,163.3,163.35,86
20121201|2012-08-20 03:30,20,163.3,163.65,163.2,163.6,151
20121201|2012-08-20 04:00,20,163.65,164.7,163.65,164.5,146
20121201|2012-08-20 04:30,20,164.5,165.05,164.5,164.8,180
20121201|2012-08-20 05:00,20,164.7,164.85,164.55,164.8,16
20121201|2012-08-20 05:30,20,164.75,164.9,164.65,164.65,24
20121201|2012-08-20 06:00,20,164.85,164.95,164.8,164.95,25
20121201|2012-08-20 06:30,20,164.9,165,164.6,164.8,56
20121201|2012-08-20 07:00,20,164.75,166.1,164.5,165.95,760
20121201|2012-08-20 07:30,20,166,166.15,164.75,166,792
20121201|2012-08-20 08:00,20,165.8,165.9,165.2,165.65,470
20121201|2012-08-20 08:30,20,165.65,166.6,165.5,166.3,749
20121201|2012-08-20 09:00,20,166.3,166.4,165.65,165.8,390
20121201|2012-08-20 09:30,20,165.9,165.95,165.2,165.4,295
20121201|2012-08-20 10:00,20,165.3,165.95,164.4,165.4,702
20121201|2012-08-20 10:30,20,165.45,165.65,164.65,164.75,455
20121201|2012-08-20 11:00,20,164.75,164.95,164.55,164.75,189
20121201|2012-08-20 11:30,20,164.75,165,164.7,164.85,121
20121201|2012-08-20 12:00,20,164.9,165.35,164.35,164.5,975
20121201|2012-08-20 12:30,20,164.55,164.6,164.2,164.25,341
20121201|2012-08-21 02:30,21,164.6,165.05,164.1,164.2,200
20121201|2012-08-21 03:00,21,164.2,164.35,163.9,164.05,219
20121201|2012-08-21 03:30,21,164,164.6,163.95,164.5,149
20121201|2012-08-21 04:00,21,164.6,165.35,164.5,165.1,111
20121201|2012-08-21 04:30,21,164.9,165.5,164.85,165.05,75
20121201|2012-08-21 05:00,21,165.15,165.35,165,165.35,41
20121201|2012-08-21 05:30,21,165.2,165.4,165,165.1,21
20121201|2012-08-21 06:00,21,165.15,165.25,165.05,165.2,30
20121201|2012-08-21 06:30,21,165.15,165.35,164.8,165,75
20121201|2012-08-21 07:00,21,164.9,165.5,164.85,165,340
20121201|2012-08-21 07:30,21,164.95,165.1,164.2,164.2,632
20121201|2012-08-21 08:00,21,164.3,165.25,164,164.95,438
20121201|2012-08-21 08:30,21,165,165.75,164.95,165.45,521
20121201|2012-08-21 09:00,21,165.5,166.15,165.3,165.8,559
20121201|2012-08-21 09:30,21,165.9,165.9,165.45,165.6,393
20121201|2012-08-21 10:00,21,165.65,165.75,164.85,165.1,324
20121201|2012-08-21 10:30,21,165.15,165.2,164.6,164.95,279
20121201|2012-08-21 11:00,21,164.9,165.35,164.85,165.1,258
20121201|2012-08-21 11:30,21,165.15,165.35,164.95,165,212
20121201|2012-08-21 12:00,21,165.1,165.3,164.1,164.2,599
20121201|2012-08-21 12:30,21,164.2,164.45,164,164.05,332
20121201|2012-08-22 02:30,22,163.85,164.05,163.2,163.5,283
20121201|2012-08-22 03:00,22,163.5,163.7,163.15,163.3,206
20121201|2012-08-22 03:30,22,163.35,163.35,163.2,163.3,36
20121201|2012-08-22 04:00,22,163.35,163.5,163.35,163.45,84
20121201|2012-08-22 04:30,22,163.4,163.45,163.25,163.4,35
20121201|2012-08-22 05:00,22,163.4,163.45,163.15,163.25,28
20121201|2012-08-22 05:30,22,163.3,163.45,163.25,163.25,52
20121201|2012-08-22 06:00,22,163.2,163.5,163.2,163.25,29
20121201|2012-08-22 06:30,22,163.4,163.5,163.15,163.15,108
20121201|2012-08-22 07:00,22,163.15,163.45,163.1,163.25,204
20121201|2012-08-22 07:30,22,163.1,163.4,161.5,161.55,1398
20121201|2012-08-22 08:00,22,161.65,162.25,161.5,161.8,729
20121201|2012-08-22 08:30,22,161.75,163.2,161.3,162.35,999
20121201|2012-08-22 09:00,22,162.35,163.25,162,162.9,560
20121201|2012-08-22 09:30,22,163,163,162.1,162.35,371
20121201|2012-08-22 10:00,22,162.3,162.7,161.65,161.7,446
20121201|2012-08-22 10:30,22,161.7,162.05,161.65,161.7,211
20121201|2012-08-22 11:00,22,161.65,161.95,161.5,161.55,271
20121201|2012-08-22 11:30,22,161.5,161.65,161.2,161.3,332
20121201|2012-08-22 12:00,22,161.25,162.35,161.05,162.2,753
20121201|2012-08-22 12:30,22,162.15,162.6,162.15,162.45,406
20121201|2012-08-23 02:30,23,162.4,162.75,161.7,162.55,248
20121201|2012-08-23 03:00,23,162.5,162.5,162.05,162.1,57
20121201|2012-08-23 03:30,23,162.15,162.55,162.05,162.35,70
20121201|2012-08-23 04:00,23,162.15,162.2,161.7,161.95,53
20121201|2012-08-23 04:30,23,162,162.35,161.85,162.35,65
20121201|2012-08-23 05:00,23,162.4,162.75,162.4,162.7,76
20121201|2012-08-23 05:30,23,162.6,163.25,162.6,162.8,64
20121201|2012-08-23 06:00,23,162.8,163.1,162.7,162.8,26
20121201|2012-08-23 06:30,23,162.8,162.95,162.2,162.2,67
20121201|2012-08-23 07:00,23,162.2,162.6,161.75,161.95,332
20121201|2012-08-23 07:30,23,161.9,162.15,161.75,161.85,402
20121201|2012-08-23 08:00,23,161.8,162.5,161.75,162.15,385
20121201|2012-08-23 08:30,23,162.1,162.2,161.7,161.75,428
20121201|2012-08-23 09:00,23,161.75,161.9,161.25,161.7,426
20121201|2012-08-23 09:30,23,161.6,161.7,161.25,161.55,397
20121201|2012-08-23 10:00,23,161.55,161.9,161.3,161.4,285
20121201|2012-08-23 10:30,23,161.4,162.8,161.3,162.45,471
20121201|2012-08-23 11:00,23,162.35,162.65,162.2,162.25,290
20121201|2012-08-23 11:30,23,162.35,162.5,162.05,162.05,270
20121201|2012-08-23 12:00,23,162.05,162.25,161.35,161.9,1002
20121201|2012-08-23 12:30,23,161.9,162.55,161.8,162.35,282
20121201|2012-08-24 02:30,24,162.15,162.2,161.25,161.5,155
20121201|2012-08-24 03:00,24,161.6,161.95,161.25,161.75,64
20121201|2012-08-24 03:30,24,161.85,162.7,161.85,162.55,67
20121201|2012-08-24 04:00,24,162.55,162.7,162.3,162.45,38
20121201|2012-08-24 04:30,24,162.45,162.6,162.15,162.15,39
20121201|2012-08-24 05:00,24,162.4,162.4,161.95,161.95,29
20121201|2012-08-24 05:30,24,161.9,162.2,161.9,162.2,12
20121201|2012-08-24 06:00,24,162.05,162.3,161.9,162.2,47
20121201|2012-08-24 06:30,24,162.2,162.25,161.8,161.8,102
20121201|2012-08-24 07:00,24,161.8,162.3,161.8,161.95,219
20121201|2012-08-24 07:30,24,161.9,162.2,161.55,162.15,314
20121201|2012-08-24 08:00,24,162.1,162.25,161.85,161.85,285
20121201|2012-08-24 08:30,24,161.95,162.05,161.5,161.9,445
20121201|2012-08-24 09:00,24,161.85,162.9,161.8,162.5,684
20121201|2012-08-24 09:30,24,162.55,162.7,162.2,162.25,215
20121201|2012-08-24 10:00,24,162.25,164.5,162.25,163.4,1188
20121201|2012-08-24 10:30,24,163.5,163.95,162.7,162.9,387
20121201|2012-08-24 11:00,24,163,163.5,161.7,162.05,556
20121201|2012-08-24 11:30,24,162.05,162.25,161.75,162,147
20121201|2012-08-24 12:00,24,161.9,163.1,161.9,162.95,635
20121201|2012-08-24 12:30,24,162.9,163.25,162.45,163.1,305
20121201|2012-08-27 06:30,27,164.5,167.7,164.5,166.9,1073
20121201|2012-08-27 07:00,27,166.9,167.7,166.55,167.4,936
20121201|2012-08-27 07:30,27,167.4,167.6,166.75,167.15,564
20121201|2012-08-27 08:00,27,167.15,167.3,166.7,166.85,367
20121201|2012-08-27 08:30,27,166.7,166.9,166,166.4,586
20121201|2012-08-27 09:00,27,166.35,166.6,165.35,166.3,558
20121201|2012-08-27 09:30,27,166.3,166.8,166.3,166.7,319
20121201|2012-08-27 10:00,27,166.7,167.25,166.65,167.15,734
20121201|2012-08-27 10:30,27,167.15,167.25,166.9,167.05,331
20121201|2012-08-27 11:00,27,167,167.7,166.65,167.15,368
20121201|2012-08-27 11:30,27,167.25,167.45,166.65,166.75,251
20121201|2012-08-27 12:00,27,167,167.45,166.65,167.05,485
20121201|2012-08-27 12:30,27,167.15,167.35,166.65,166.75,347
20121201|2012-08-28 02:30,28,167.05,167.15,166.3,166.5,171
20121201|2012-08-28 03:00,28,166.5,166.95,166.35,166.7,84
20121201|2012-08-28 03:30,28,166.6,166.7,166.5,166.65,31
20121201|2012-08-28 04:00,28,166.7,167.05,166.65,167.05,77
20121201|2012-08-28 04:30,28,167.05,167.3,167,167.2,70
20121201|2012-08-28 05:00,28,167.3,167.7,167.15,167.55,130
20121201|2012-08-28 05:30,28,167.55,167.7,167.3,167.35,31
20121201|2012-08-28 06:00,28,167.3,167.65,167.2,167.6,73
20121201|2012-08-28 06:30,28,167.55,168.15,167.4,168.15,166
20121201|2012-08-28 07:00,28,168.15,168.4,167.9,168.2,408
20121201|2012-08-28 07:30,28,168.15,168.15,167,167.9,630
20121201|2012-08-28 08:00,28,167.9,167.9,167,167.2,605
20121201|2012-08-28 08:30,28,167.3,167.5,167.05,167.2,387
20121201|2012-08-28 09:00,28,167.2,167.45,166.6,166.8,667
20121201|2012-08-28 09:30,28,166.9,167,165.55,166.2,734
20121201|2012-08-28 10:00,28,166.15,166.2,165.7,165.95,275
20121201|2012-08-28 10:30,28,165.95,167.2,165.9,167.2,309
20121201|2012-08-28 11:00,28,167.15,167.65,166.6,167.5,384
20121201|2012-08-28 11:30,28,167.4,168.2,167.3,168.15,375
20121201|2012-08-28 12:00,28,168.15,168.5,167.7,168,730
20121201|2012-08-28 12:30,28,167.9,168.35,167.85,167.9,361
20121201|2012-08-29 02:30,29,168,168,167.2,167.45,178
20121201|2012-08-29 03:00,29,167.5,167.55,167.3,167.4,93
20121201|2012-08-29 03:30,29,167.4,167.7,167.3,167.55,89
20121201|2012-08-29 04:00,29,167.55,167.95,167.4,167.95,43
20121201|2012-08-29 04:30,29,167.95,168.15,167.9,168,31
20121201|2012-08-29 05:00,29,167.95,169,167.95,168.95,243
20121201|2012-08-29 05:30,29,168.9,169.1,168.9,168.9,47
20121201|2012-08-29 06:00,29,168.9,168.9,168.6,168.75,38
20121201|2012-08-29 06:30,29,168.75,169.1,168.55,168.55,133
20121201|2012-08-29 07:00,29,168.75,168.9,168.05,168.6,243
20121201|2012-08-29 07:30,29,168.85,169.05,168.25,168.35,257
20121201|2012-08-29 08:00,29,168.35,168.5,167.55,167.8,421
20121201|2012-08-29 08:30,29,167.9,168.45,167.75,168,353
20121201|2012-08-29 09:00,29,168.05,168.85,167.75,168.5,424
20121201|2012-08-29 09:30,29,168.5,168.9,168.35,168.6,311
20121201|2012-08-29 10:00,29,168.6,168.7,168.15,168.15,211
20121201|2012-08-29 10:30,29,168.1,168.15,167.75,167.75,221
20121201|2012-08-29 11:00,29,167.7,168.05,167.25,167.75,421
20121201|2012-08-29 11:30,29,167.8,168.05,166.7,167.05,466
20121201|2012-08-29 12:00,29,167.05,167.15,166.45,166.7,568
20121201|2012-08-29 12:30,29,166.65,166.75,165.75,165.95,616
20121201|2012-08-30 02:30,30,166.4,166.45,165.3,165.65,227
20121201|2012-08-30 03:00,30,165.55,165.65,165.35,165.4,39
20121201|2012-08-30 03:30,30,165.3,165.3,164.8,165.25,205
20121201|2012-08-30 04:00,30,165.1,165.5,165.1,165.3,31
20121201|2012-08-30 04:30,30,165.4,165.95,165.25,165.85,56
20121201|2012-08-30 05:00,30,165.9,165.95,165.6,165.65,40
20121201|2012-08-30 05:30,30,165.8,165.9,165.65,165.75,34
20121201|2012-08-30 06:00,30,165.8,166,165.65,166,44
20121201|2012-08-30 06:30,30,165.95,166,165.05,165.25,185
20121201|2012-08-30 07:00,30,165.25,165.75,164.85,165,448
20121201|2012-08-30 07:30,30,165,165.8,165,165.45,283
20121201|2012-08-30 08:00,30,165.4,165.85,165.15,165.55,353
20121201|2012-08-30 08:30,30,165.55,165.95,165.45,165.85,403
20121201|2012-08-30 09:00,30,165.9,168.35,165.85,167.55,1762
20121201|2012-08-30 09:30,30,167.65,168.1,167.1,167.1,533
20121201|2012-08-30 10:00,30,167.1,167.2,165.85,166.1,885
20121201|2012-08-30 10:30,30,166.05,166.7,165.4,166.25,418
20121201|2012-08-30 11:00,30,166.2,166.3,165.75,165.85,208
20121201|2012-08-30 11:30,30,165.85,166.2,165.75,165.85,143
20121201|2012-08-30 12:00,30,165.9,166.3,162.5,164.15,2864
20121201|2012-08-30 12:30,30,164.05,164.05,163.25,163.8,643
20121201|2012-08-31 02:30,31,164.1,164.45,163.8,164.2,131
20121201|2012-08-31 03:00,31,164.2,165.2,164.2,165.2,245
20121201|2012-08-31 03:30,31,165.1,165.5,165.1,165.45,106
20121201|2012-08-31 04:00,31,165.5,165.7,165,165.05,93
20121201|2012-08-31 04:30,31,165,165.55,164.95,165.35,90
20121201|2012-08-31 05:00,31,165.25,165.55,165,165.25,30
20121201|2012-08-31 05:30,31,165.45,165.45,165.15,165.3,18
20121201|2012-08-31 06:00,31,165.25,165.5,165.05,165.35,41
20121201|2012-08-31 06:30,31,165.45,165.55,164.9,165.05,96
20121201|2012-08-31 07:00,31,165.1,165.35,164.55,164.7,389
20121201|2012-08-31 07:30,31,164.7,167.45,164.7,166.7,1287
20121201|2012-08-31 08:00,31,166.7,166.95,165.35,165.6,433
20121201|2012-08-31 08:30,31,165.55,165.85,164.7,165.3,507
20121201|2012-08-31 09:00,31,165.4,165.55,164.1,164.1,846
20121201|2012-08-31 09:30,31,164.1,164.5,163.5,164.25,982
20121201|2012-08-31 10:00,31,164.2,164.3,163.15,163.2,696
20121201|2012-08-31 10:30,31,163.15,163.75,163.1,163.25,370
20121201|2012-08-31 11:00,31,163.3,163.55,162.5,163.3,822
20121201|2012-08-31 11:30,31,163.35,163.6,163.1,163.2,274
20121201|2012-08-31 12:00,31,163.15,165.1,162.9,164.85,1322
20121201|2012-08-31 12:30,31,164.85,164.85,163.95,164.5,360
20121201|2012-09-04 02:30,4,165.65,167.5,165.6,167.4,553
20121201|2012-09-04 03:00,4,167.35,167.45,167.1,167.3,128
20121201|2012-09-04 03:30,4,167.3,167.75,167.1,167.55,257
20121201|2012-09-04 04:00,4,167.6,167.9,167.35,167.75,119
20121201|2012-09-04 04:30,4,167.75,167.85,167.45,167.6,52
20121201|2012-09-04 05:00,4,167.65,167.65,167.4,167.45,27
20121201|2012-09-04 05:30,4,167.55,167.9,167.1,167.2,119
20121201|2012-09-04 06:00,4,167.2,167.2,166.75,166.8,77
20121201|2012-09-04 06:30,4,166.75,166.75,166.35,166.35,140
20121201|2012-09-04 07:00,4,166.6,167.65,166.25,167.6,373
20121201|2012-09-04 07:30,4,167.55,167.75,165.55,165.9,1239
20121201|2012-09-04 08:00,4,165.85,166.75,165.55,166.55,506
20121201|2012-09-04 08:30,4,166.55,166.6,165.35,165.65,481
20121201|2012-09-04 09:00,4,165.55,166,165.25,165.5,481
20121201|2012-09-04 09:30,4,165.35,166.15,165.1,165.25,601
20121201|2012-09-04 10:00,4,165.2,165.35,164.75,165.25,687
20121201|2012-09-04 10:30,4,165.25,165.25,164.55,165,326
20121201|2012-09-04 11:00,4,165.1,165.1,164.5,164.8,311
20121201|2012-09-04 11:30,4,164.75,165.2,164.7,164.8,541
20121201|2012-09-04 12:00,4,164.8,165.55,164.55,165.3,881
20121201|2012-09-04 12:30,4,165.25,165.45,164.9,165.35,414
20121201|2012-09-05 02:30,5,165.3,165.3,164.5,164.75,168
20121201|2012-09-05 03:00,5,164.7,164.85,163.9,164.25,246
20121201|2012-09-05 03:30,5,164.2,165,164.2,164.9,74
20121201|2012-09-05 04:00,5,164.9,165,164.9,165,38
20121201|2012-09-05 04:30,5,164.95,165.15,164.95,165,23
20121201|2012-09-05 05:00,5,165,165.6,165,165.6,52
20121201|2012-09-05 05:30,5,165.6,166.35,165.5,165.9,199
20121201|2012-09-05 06:00,5,166,166,165.2,165.6,56
20121201|2012-09-05 06:30,5,165.6,165.65,164.6,164.6,149
20121201|2012-09-05 07:00,5,164.65,165.5,164.55,165.45,212
20121201|2012-09-05 07:30,5,165.35,165.65,164.85,165,478
20121201|2012-09-05 08:00,5,165.1,165.25,164.8,165.1,332
20121201|2012-09-05 08:30,5,165.1,165.5,164.4,164.6,556
20121201|2012-09-05 09:00,5,164.7,164.8,163.5,163.75,1044
20121201|2012-09-05 09:30,5,163.8,163.8,161.9,162.1,1996
20121201|2012-09-05 10:00,5,161.95,162.85,161.9,162.65,801
20121201|2012-09-05 10:30,5,162.65,163.05,162.3,162.3,322
20121201|2012-09-05 11:00,5,162.3,162.6,161.35,161.55,859
20121201|2012-09-05 11:30,5,161.5,161.85,161.35,161.45,366
20121201|2012-09-05 12:00,5,161.4,161.45,160.35,160.7,1769
20121201|2012-09-05 12:30,5,160.7,161.25,160.5,161.05,785
20121201|2012-09-06 02:30,6,161,161.55,161,161.25,396
20121201|2012-09-06 03:00,6,161.35,161.5,160.8,161.5,180
20121201|2012-09-06 03:30,6,161.5,162.1,161.3,162,125
20121201|2012-09-06 04:00,6,162,162.2,161.65,162,61
20121201|2012-09-06 04:30,6,162,162,161.3,161.8,58
20121201|2012-09-06 05:00,6,161.85,161.95,161.5,161.5,87
20121201|2012-09-06 05:30,6,161.5,161.95,161.5,161.8,35
20121201|2012-09-06 06:00,6,161.6,161.65,161.35,161.6,64
20121201|2012-09-06 06:30,6,161.6,162.75,161.5,162.7,180
20121201|2012-09-06 07:00,6,162.6,162.65,161.5,161.65,654
20121201|2012-09-06 07:30,6,161.8,161.9,160.45,161,1041
20121201|2012-09-06 08:00,6,161,161.05,159.3,159.5,1439
20121201|2012-09-06 08:30,6,159.45,159.8,157.6,157.75,2673
20121201|2012-09-06 09:00,6,157.65,157.8,156.75,156.95,1661
20121201|2012-09-06 09:30,6,156.95,158.85,156.55,158.8,1517
20121201|2012-09-06 10:00,6,158.8,159.35,158.55,158.65,954
20121201|2012-09-06 10:30,6,158.7,160.4,158.55,159.9,680
20121201|2012-09-06 11:00,6,159.9,160.15,159,159.4,351
20121201|2012-09-06 11:30,6,159.4,159.6,158.65,158.7,403
20121201|2012-09-06 12:00,6,158.75,159,157.25,159,2109
20121201|2012-09-06 12:30,6,159,159.85,158.75,159.6,656
20121201|2012-09-07 02:30,7,159.6,159.95,159.45,159.75,148
20121201|2012-09-07 03:00,7,159.8,160.8,159.75,160.65,142
20121201|2012-09-07 03:30,7,160.5,160.7,159.95,160.15,100
20121201|2012-09-07 04:00,7,160.15,160.65,160.15,160.6,34
20121201|2012-09-07 04:30,7,160.6,160.75,160.35,160.7,29
20121201|2012-09-07 05:00,7,160.7,160.7,160.25,160.5,36
20121201|2012-09-07 05:30,7,160.45,160.65,160.4,160.55,30
20121201|2012-09-07 06:00,7,160.6,160.8,160.5,160.5,30
20121201|2012-09-07 06:30,7,160.5,160.5,160.05,160.15,68
20121201|2012-09-07 07:00,7,160.2,160.2,158.6,158.65,548
20121201|2012-09-07 07:30,7,159,160.5,158.5,160.35,695
20121201|2012-09-07 08:00,7,160.3,162.45,159.8,162.1,1540
20121201|2012-09-07 08:30,7,162,162.35,161.7,162,595
20121201|2012-09-07 09:00,7,162,162.3,161.8,161.95,369
20121201|2012-09-07 09:30,7,161.95,163.6,161.65,162.4,1495
20121201|2012-09-07 10:00,7,162.4,162.7,161.35,161.75,860
20121201|2012-09-07 10:30,7,161.75,162.6,161.55,162.25,363
20121201|2012-09-07 11:00,7,162.25,163,161.8,161.85,589
20121201|2012-09-07 11:30,7,161.8,161.85,160.9,161.1,705
20121201|2012-09-07 12:00,7,161.1,163.4,160.85,162.75,1815
20121201|2012-09-07 12:30,7,162.8,163.7,162.75,163.7,546
20121201|2012-09-10 02:30,10,163.7,165.5,163.25,165,412
20121201|2012-09-10 03:00,10,164.95,165.2,164.5,164.5,151
20121201|2012-09-10 03:30,10,164.5,164.55,164.15,164.55,38
20121201|2012-09-10 04:00,10,164.6,164.8,164.35,164.65,95
20121201|2012-09-10 04:30,10,164.55,164.85,164.45,164.7,43
20121201|2012-09-10 05:00,10,164.6,164.6,164.2,164.3,37
20121201|2012-09-10 05:30,10,164.4,164.5,164.15,164.4,29
20121201|2012-09-10 06:00,10,164.25,164.6,164.1,164.5,23
20121201|2012-09-10 06:30,10,164.45,165.15,164.45,165.15,74
20121201|2012-09-10 07:00,10,165.15,166.3,164.9,166.1,812
20121201|2012-09-10 07:30,10,166.15,167.6,166.05,167.15,1679
20121201|2012-09-10 08:00,10,167.15,168.4,166.85,168.25,1386
20121201|2012-09-10 08:30,10,168.35,168.4,166.85,167.8,742
20121201|2012-09-10 09:00,10,167.85,168.6,167.2,167.85,734
20121201|2012-09-10 09:30,10,167.9,168.2,167.2,167.65,673
20121201|2012-09-10 10:00,10,167.55,168,167.4,167.55,499
20121201|2012-09-10 10:30,10,167.6,168.8,167.55,168.8,932
20121201|2012-09-10 11:00,10,168.8,169.8,168.6,169.1,1494
20121201|2012-09-10 11:30,10,169,172.35,168.9,171.1,2922
20121201|2012-09-10 12:00,10,171.05,174.35,170.25,173.6,3137
20121201|2012-09-10 12:30,10,173.65,174.35,173.5,173.7,1517
20121201|2012-09-11 02:30,11,173.65,174.1,173.1,173.45,766
20121201|2012-09-11 03:00,11,173.45,174.45,173.15,173.75,269
20121201|2012-09-11 03:30,11,173.65,174.75,173.65,174.7,201
20121201|2012-09-11 04:00,11,174.7,174.95,174.45,174.7,313
20121201|2012-09-11 04:30,11,174.5,174.85,174.5,174.6,64
20121201|2012-09-11 05:00,11,174.75,175.85,174.7,175.75,328
20121201|2012-09-11 05:30,11,175.65,176.25,175.1,175.5,276
20121201|2012-09-11 06:00,11,175.5,176.25,175.4,176.25,253
20121201|2012-09-11 06:30,11,176.25,177.7,176,177.7,1088
20121201|2012-09-11 07:00,11,177.7,177.95,176.6,177,1071
20121201|2012-09-11 07:30,11,177.1,180,176.8,179.5,3957
20121201|2012-09-11 08:00,11,179.45,179.85,178.25,178.85,1692
20121201|2012-09-11 08:30,11,178.9,179.3,177.2,178.85,1846
20121201|2012-09-11 09:00,11,178.9,179.55,177.8,178.05,1007
20121201|2012-09-11 09:30,11,178.1,178.95,177.4,177.95,993
20121201|2012-09-11 10:00,11,178,178.2,177.7,178,635
20121201|2012-09-11 10:30,11,178,178.65,177.55,177.7,542
20121201|2012-09-11 11:00,11,177.6,177.85,174.85,175.9,1666
20121201|2012-09-11 11:30,11,175.95,176.45,175.3,176,715
20121201|2012-09-11 12:00,11,175.9,178.1,175.9,177.2,2094
20121201|2012-09-11 12:30,11,177.2,177.5,176.2,176.7,536
20121201|2012-09-12 02:30,12,176.95,177.55,176.65,177.55,383
20121201|2012-09-12 03:00,12,177.55,177.55,176.95,177.3,180
20121201|2012-09-12 03:30,12,177.3,177.35,177.2,177.25,42
20121201|2012-09-12 04:00,12,177.25,177.4,177.2,177.25,143
20121201|2012-09-12 04:30,12,177.25,177.3,177,177.15,49
20121201|2012-09-12 05:00,12,177,177.15,176.75,177.05,81
20121201|2012-09-12 05:30,12,177.15,177.45,177.15,177.45,59
20121201|2012-09-12 06:00,12,177.45,178.1,177.4,178.05,177
20121201|2012-09-12 06:30,12,178.1,178.9,178,178.9,561
20121201|2012-09-12 07:00,12,178.9,178.9,176.7,176.8,715
20121201|2012-09-12 07:30,12,176.85,178.5,176.75,178.15,814
20121201|2012-09-12 08:00,12,178.25,178.8,177.6,177.8,781
20121201|2012-09-12 08:30,12,177.8,177.9,176.8,177.65,520
20121201|2012-09-12 09:00,12,177.75,178.65,177.7,178.5,601
20121201|2012-09-12 09:30,12,178.5,178.9,177.85,178.25,857
20121201|2012-09-12 10:00,12,178.15,178.5,177.8,178.15,346
20121201|2012-09-12 10:30,12,178.25,178.5,177.9,178.1,286
20121201|2012-09-12 11:00,12,178,178.45,177.9,178.4,107
20121201|2012-09-12 11:30,12,178.4,178.65,178.05,178.4,188
20121201|2012-09-12 12:00,12,178.4,178.55,177.3,177.5,648
20121201|2012-09-12 12:30,12,177.45,177.8,177,177.05,496
20121201|2012-09-12 13:00,12,177,177,177,177,1
20121201|2012-09-13 02:30,13,177.05,178.15,176.7,177.8,362
20121201|2012-09-13 03:00,13,178,178.65,177.85,178.6,180
20121201|2012-09-13 03:30,13,178.6,178.6,178.15,178.45,66
20121201|2012-09-13 04:00,13,178.45,178.45,178.2,178.2,61
20121201|2012-09-13 04:30,13,178,178.35,177.85,177.9,61
20121201|2012-09-13 05:00,13,178,178.15,177.85,177.95,29
20121201|2012-09-13 05:30,13,177.85,178,177.85,177.85,17
20121201|2012-09-13 06:00,13,177.85,178,177.8,177.85,34
20121201|2012-09-13 06:30,13,177.8,178.4,177.5,178.4,160
20121201|2012-09-13 07:00,13,178.15,178.45,177.1,177.8,449
20121201|2012-09-13 07:30,13,177.6,178.5,177.6,178.2,510
20121201|2012-09-13 08:00,13,178.15,179.5,178.15,179.45,1015
20121201|2012-09-13 08:30,13,179.45,181.3,178.15,179.7,2143
20121201|2012-09-13 09:00,13,179.7,180.4,178.85,179.3,795
20121201|2012-09-13 09:30,13,179.45,179.55,178.9,179.3,381
20121201|2012-09-13 10:00,13,179.3,179.7,179.25,179.6,232
20121201|2012-09-13 10:30,13,179.7,179.95,179.4,179.5,353
20121201|2012-09-13 11:00,13,179.45,179.55,178.55,179.05,288
20121201|2012-09-13 11:30,13,178.85,179.7,175.8,177.5,1074
20121201|2012-09-13 12:00,13,177.8,179.15,177.35,179,841
20121201|2012-09-13 12:30,13,179,179.5,178.75,179.25,559
20121201|2012-09-14 02:30,14,179.55,180.95,179.55,180.85,519
20121201|2012-09-14 03:00,14,180.85,181.8,180.85,181.7,491
20121201|2012-09-14 03:30,14,181.7,181.75,181.4,181.55,111
20121201|2012-09-14 04:00,14,181.5,181.55,181.4,181.5,76
20121201|2012-09-14 04:30,14,181.4,181.55,181.3,181.45,53
20121201|2012-09-14 05:00,14,181.4,181.9,181.4,181.9,171
20121201|2012-09-14 05:30,14,181.65,181.75,180.1,181.5,309
20121201|2012-09-14 06:00,14,181.65,182,181.6,181.8,115
20121201|2012-09-14 06:30,14,181.7,182,181.35,181.9,215
20121201|2012-09-14 07:00,14,181.85,181.95,181,181.5,523
20121201|2012-09-14 07:30,14,181.2,182.4,181,182.4,1238
20121201|2012-09-14 08:00,14,182.4,183.7,182.25,182.7,1594
20121201|2012-09-14 08:30,14,182.75,182.95,182,182.4,824
20121201|2012-09-14 09:00,14,182.45,182.85,182.3,182.85,434
20121201|2012-09-14 09:30,14,182.85,182.85,181,181.5,654
20121201|2012-09-14 10:00,14,181.5,182.25,181.45,181.8,600
20121201|2012-09-14 10:30,14,181.75,182.15,180.6,180.65,381
20121201|2012-09-14 11:00,14,180.8,180.85,180.3,180.35,416
20121201|2012-09-14 11:30,14,180.4,180.95,180.4,180.4,203
20121201|2012-09-14 12:00,14,180.45,181.25,180.1,181.15,1026
20121201|2012-09-14 12:30,14,181.15,181.15,180.6,180.9,470
20121201|2012-09-17 02:30,17,181.15,183.3,181.15,183.3,588
20121201|2012-09-17 03:00,17,183.3,183.3,182.8,183,179
20121201|2012-09-17 03:30,17,183.05,183.2,182.8,183,71
20121201|2012-09-17 04:00,17,183,183.3,183,183.15,22
20121201|2012-09-17 04:30,17,183.15,183.3,182.8,182.8,156
20121201|2012-09-17 05:00,17,182.8,182.85,182.3,182.35,109
20121201|2012-09-17 05:30,17,182.3,182.3,181.2,181.55,234
20121201|2012-09-17 06:00,17,181.5,181.85,181.25,181.85,153
20121201|2012-09-17 06:30,17,181.9,182.8,181.7,182.8,190
20121201|2012-09-17 07:00,17,182.55,182.85,181.45,181.8,698
20121201|2012-09-17 07:30,17,181.8,183.25,181.25,183.1,1051
20121201|2012-09-17 08:00,17,183.1,183.3,182.75,183.2,516
20121201|2012-09-17 08:30,17,183.2,183.55,181.5,182,827
20121201|2012-09-17 09:00,17,181.9,182.95,181.9,182.55,468
20121201|2012-09-17 09:30,17,182.45,182.65,180.8,181.65,598
20121201|2012-09-17 10:00,17,181.6,181.8,180.4,181,645
20121201|2012-09-17 10:30,17,181,181.5,180.7,180.9,380
20121201|2012-09-17 11:00,17,180.9,181.15,175.9,175.9,2102
20121201|2012-09-17 11:30,17,175.95,177.3,174.1,176.2,2119
20121201|2012-09-17 12:00,17,176.2,176.55,175.3,175.6,1257
20121201|2012-09-17 12:30,17,175.6,176,174.4,174.5,1072
20121201|2012-09-18 02:30,18,175.15,175.6,171.65,172.85,1337
20121201|2012-09-18 03:00,18,172.85,174.1,171.9,173.75,542
20121201|2012-09-18 03:30,18,173.55,174.1,173.5,173.95,69
20121201|2012-09-18 04:00,18,173.95,174,173.75,173.75,36
20121201|2012-09-18 04:30,18,173.8,173.95,173.7,173.85,35
20121201|2012-09-18 05:00,18,173.95,174.7,173.95,174.2,90
20121201|2012-09-18 05:30,18,174.2,174.35,173.15,173.3,207
20121201|2012-09-18 06:00,18,173.45,174.5,173.4,174.35,85
20121201|2012-09-18 06:30,18,174.4,174.75,173.7,174.75,165
20121201|2012-09-18 07:00,18,174.75,175.3,174.2,175.2,593
20121201|2012-09-18 07:30,18,175.05,177.05,175.05,176.45,1528
20121201|2012-09-18 08:00,18,176.6,178.05,176.25,177.4,1308
20121201|2012-09-18 08:30,18,177.4,177.9,177,177.9,532
20121201|2012-09-18 09:00,18,177.95,178.45,177.3,177.6,849
20121201|2012-09-18 09:30,18,177.55,178,177.4,177.7,470
20121201|2012-09-18 10:00,18,177.75,178.2,176.65,177,516
20121201|2012-09-18 10:30,18,177,177.3,176.15,176.95,443
20121201|2012-09-18 11:00,18,177,177,176.05,176.2,348
20121201|2012-09-18 11:30,18,176.3,176.7,175.2,175.65,473
20121201|2012-09-18 12:00,18,175.6,177.8,175.6,177.55,1394
20121201|2012-09-18 12:30,18,177.5,178.05,177.4,177.55,588
20121201|2012-09-19 02:30,19,178.05,178.45,177.6,177.75,211
20121201|2012-09-19 03:00,19,177.9,179.1,177.35,177.75,523
20121201|2012-09-19 03:30,19,177.9,177.95,177.35,177.5,44
20121201|2012-09-19 04:00,19,177.6,177.7,176.6,176.9,74
20121201|2012-09-19 04:30,19,176.95,177,176.25,176.65,140
20121201|2012-09-19 05:00,19,176.6,176.75,176.5,176.65,27
20121201|2012-09-19 05:30,19,176.75,177,176.5,176.5,34
20121201|2012-09-19 06:00,19,176.5,177.2,176.5,176.9,114
20121201|2012-09-19 06:30,19,176.9,177.4,176.5,177.4,117
20121201|2012-09-19 07:00,19,177.1,177.35,175.05,175.6,540
20121201|2012-09-19 07:30,19,175.6,176.4,175.35,176.05,720
20121201|2012-09-19 08:00,19,176.05,176.75,175.6,176.3,642
20121201|2012-09-19 08:30,19,176.1,176.25,175.55,175.85,281
20121201|2012-09-19 09:00,19,175.8,176.5,175.75,175.8,513
20121201|2012-09-19 09:30,19,175.8,175.8,174.2,175.05,920
20121201|2012-09-19 10:00,19,174.95,174.95,172.35,173.45,1488
20121201|2012-09-19 10:30,19,173.4,173.7,172.5,173.3,921
20121201|2012-09-19 11:00,19,173.3,174.1,173.15,173.75,536
20121201|2012-09-19 11:30,19,173.6,174.5,173.6,174.05,249
20121201|2012-09-19 12:00,19,174.05,174.55,173.85,174.4,392
20121201|2012-09-19 12:30,19,174.4,174.95,174.35,174.7,388
20121201|2012-09-20 02:30,20,174.2,174.5,173.6,174.3,362
20121201|2012-09-20 03:00,20,173.8,173.8,172.6,173.3,300
20121201|2012-09-20 03:30,20,173.2,173.6,173.15,173.5,65
20121201|2012-09-20 04:00,20,173.35,173.5,173.15,173.45,34
20121201|2012-09-20 04:30,20,173.5,173.65,173.4,173.4,30
20121201|2012-09-20 05:00,20,173.5,173.8,173.4,173.75,33
20121201|2012-09-20 05:30,20,173.9,174,173.35,173.35,45
20121201|2012-09-20 06:00,20,173.4,173.4,172.9,173.1,149
20121201|2012-09-20 06:30,20,173.1,173.3,172.8,172.85,178
20121201|2012-09-20 07:00,20,173.05,173.6,172.5,173.35,356
20121201|2012-09-20 07:30,20,173.6,173.9,173.05,173.25,403
20121201|2012-09-20 08:00,20,173.3,173.3,172.25,172.5,545
20121201|2012-09-20 08:30,20,172.45,173.45,172.05,172.3,610
20121201|2012-09-20 09:00,20,172.6,172.95,171.9,172.15,523
20121201|2012-09-20 09:30,20,172.15,172.65,171.95,172.35,611
20121201|2012-09-20 10:00,20,172.35,172.6,170.4,171.85,1372
20121201|2012-09-20 10:30,20,171.65,171.65,170.75,171.2,473
20121201|2012-09-20 11:00,20,171.25,171.35,168.4,168.7,1879
20121201|2012-09-20 11:30,20,168.6,170.05,168.6,169.95,753
20121201|2012-09-20 12:00,20,169.95,170.15,168.4,168.7,1179
20121201|2012-09-20 12:30,20,168.75,168.95,168.3,168.8,535
20121201|2012-09-21 02:30,21,168.6,170.4,168.6,170.15,334
20121201|2012-09-21 03:00,21,170,170.65,170,170.15,133
20121201|2012-09-21 03:30,21,170.35,170.65,170.15,170.5,86
20121201|2012-09-21 04:00,21,170.45,170.7,170.05,170.15,132
20121201|2012-09-21 04:30,21,170.1,170.25,169.55,170.2,135
20121201|2012-09-21 05:00,21,170.05,170.6,170,170.1,86
20121201|2012-09-21 05:30,21,170.4,170.9,170.15,170.7,86
20121201|2012-09-21 06:00,21,170.65,170.85,170.4,170.5,55
20121201|2012-09-21 06:30,21,170.45,170.5,170.15,170.4,85
20121201|2012-09-21 07:00,21,170.3,171.25,170.05,171.2,272
20121201|2012-09-21 07:30,21,171.15,171.25,170.6,170.75,464
20121201|2012-09-21 08:00,21,170.7,171.15,170.6,170.8,171
20121201|2012-09-21 08:30,21,170.7,170.85,170,170.5,475
20121201|2012-09-21 09:00,21,170.5,170.5,169.95,170.5,320
20121201|2012-09-21 09:30,21,170.45,171.15,170.45,170.8,368
20121201|2012-09-21 10:00,21,170.9,173.55,170.8,172.5,1950
20121201|2012-09-21 10:30,21,172.5,173.5,172.35,173.3,590
20121201|2012-09-21 11:00,21,173.3,173.35,172.4,172.6,277
20121201|2012-09-21 11:30,21,172.45,172.75,172.4,172.65,127
20121201|2012-09-21 12:00,21,172.65,173.5,172.4,173.05,521
20121201|2012-09-21 12:30,21,173.1,173.8,173,173.2,554
20121201|2012-09-24 02:30,24,171.8,171.9,169.9,169.95,714
20121201|2012-09-24 03:00,24,169.95,170.2,169.85,170.2,124
20121201|2012-09-24 03:30,24,170.2,170.2,169.85,170,89
20121201|2012-09-24 04:00,24,170,170.05,169.85,169.85,112
20121201|2012-09-24 04:30,24,169.95,170.05,169.85,169.95,48
20121201|2012-09-24 05:00,24,170.05,170.1,169.9,170,83
20121201|2012-09-24 05:30,24,169.9,169.95,168.95,169.35,247
20121201|2012-09-24 06:00,24,169.35,169.6,169,169.45,105
20121201|2012-09-24 06:30,24,169.45,169.9,168.85,169.8,246
20121201|2012-09-24 07:00,24,169.75,169.75,167.65,168.1,929
20121201|2012-09-24 07:30,24,168.1,170.2,167.7,170,724
20121201|2012-09-24 08:00,24,170,170,169.05,169.2,533
20121201|2012-09-24 08:30,24,169.2,170.85,169.15,169.9,480
20121201|2012-09-24 09:00,24,169.95,170.15,169.6,170,413
20121201|2012-09-24 09:30,24,170.1,171.65,170,171.5,816
20121201|2012-09-24 10:00,24,171.5,171.5,170.6,170.7,332
20121201|2012-09-24 10:30,24,170.8,171,170.35,170.65,82
20121201|2012-09-24 11:00,24,170.75,172.1,170.65,171.8,376
20121201|2012-09-24 11:30,24,171.65,171.75,170.85,171.1,205
20121201|2012-09-24 12:00,24,171.1,172.75,170.9,171.85,793
20121201|2012-09-24 12:30,24,171.85,172.7,171.8,172.5,308
20121201|2012-09-25 02:30,25,172.45,173.95,171.8,173.6,519
20121201|2012-09-25 03:00,25,173.65,173.65,173.4,173.5,58
20121201|2012-09-25 03:30,25,173.4,173.65,173.4,173.4,20
20121201|2012-09-25 04:00,25,173.35,173.5,172.75,172.95,73
20121201|2012-09-25 04:30,25,172.65,172.8,172,172.8,84
20121201|2012-09-25 05:00,25,172.6,172.95,171.55,172.5,73
20121201|2012-09-25 05:30,25,172.7,173.2,171.85,172.3,89
20121201|2012-09-25 06:00,25,172.3,172.4,172,172.2,28
20121201|2012-09-25 06:30,25,172.35,173.25,172.3,173.05,100
20121201|2012-09-25 07:00,25,173.1,174.15,173.1,173.6,439
20121201|2012-09-25 07:30,25,173.55,174.85,173.35,173.85,842
20121201|2012-09-25 08:00,25,173.9,174.85,173.65,174.45,454
20121201|2012-09-25 08:30,25,174.3,174.5,172.85,173.45,616
20121201|2012-09-25 09:00,25,173.55,173.8,173.45,173.7,174
20121201|2012-09-25 09:30,25,173.55,174.25,173.45,173.85,343
20121201|2012-09-25 10:00,25,173.85,174.65,173.85,174.45,304
20121201|2012-09-25 10:30,25,174.45,174.55,173.85,174.1,175
20121201|2012-09-25 11:00,25,174.05,174.2,173.6,173.95,107
20121201|2012-09-25 11:30,25,174,174.2,173.3,173.65,208
20121201|2012-09-25 12:00,25,173.6,173.95,173.2,173.85,438
20121201|2012-09-25 12:30,25,173.85,173.9,173.25,173.4,282
20121201|2012-09-26 02:30,26,173,173.25,172,172.55,223
20121201|2012-09-26 03:00,26,172.75,172.75,171.8,172.7,150
20121201|2012-09-26 03:30,26,172.55,172.65,172.05,172.05,14
20121201|2012-09-26 04:00,26,172.25,172.6,172.25,172.6,14
20121201|2012-09-26 04:30,26,172.6,172.9,172.55,172.55,10
20121201|2012-09-26 05:00,26,172.55,172.65,172.4,172.65,14
20121201|2012-09-26 05:30,26,172.35,172.7,172.35,172.5,13
20121201|2012-09-26 06:00,26,172.5,172.6,172.2,172.2,44
20121201|2012-09-26 06:30,26,172.2,172.65,171.9,172.65,161
20121201|2012-09-26 07:00,26,172.35,172.6,170.5,170.8,725
20121201|2012-09-26 07:30,26,170.8,171.2,170.3,171.15,564
20121201|2012-09-26 08:00,26,171.25,171.8,170.6,170.6,426
20121201|2012-09-26 08:30,26,170.6,170.6,169.35,169.55,1085
20121201|2012-09-26 09:00,26,169.65,169.8,169.35,169.5,488
20121201|2012-09-26 09:30,26,169.5,169.9,169,169.3,443
20121201|2012-09-26 10:00,26,169.3,170.6,169.15,170.1,497
20121201|2012-09-26 10:30,26,170.3,170.4,169,169.35,388
20121201|2012-09-26 11:00,26,169.35,171,169.35,170.4,399
20121201|2012-09-26 11:30,26,170.4,170.8,170,170.45,172
20121201|2012-09-26 12:00,26,170.55,170.6,169.15,169.45,864
20121201|2012-09-26 12:30,26,169.45,169.9,169.3,169.3,429
20121201|2012-09-27 02:30,27,169.6,170.4,169.6,170.15,171
20121201|2012-09-27 03:00,27,170.2,170.35,170,170.05,41
20121201|2012-09-27 03:30,27,170,170.15,170,170,30
20121201|2012-09-27 04:00,27,170,170.15,170,170.05,92
20121201|2012-09-27 04:30,27,170.05,170.2,170,170.2,24
20121201|2012-09-27 05:00,27,170.05,170.1,170,170.05,8
20121201|2012-09-27 05:30,27,170.1,170.25,169.6,169.75,113
20121201|2012-09-27 06:00,27,169.65,169.9,169.45,169.65,78
20121201|2012-09-27 06:30,27,169.75,170.2,169.55,170.15,55
20121201|2012-09-27 07:00,27,170.2,172.4,170,172,686
20121201|2012-09-27 07:30,27,171.75,172.15,171.3,171.7,350
20121201|2012-09-27 08:00,27,171.75,171.8,171.25,171.6,271
20121201|2012-09-27 08:30,27,171.6,172.15,171.5,171.85,240
20121201|2012-09-27 09:00,27,171.85,172.1,171.5,171.5,190
20121201|2012-09-27 09:30,27,171.5,173.9,171.45,173.35,1030
20121201|2012-09-27 10:00,27,173.3,173.35,172.35,172.65,575
20121201|2012-09-27 10:30,27,172.65,173.6,172.5,173.5,426
20121201|2012-09-27 11:00,27,173.5,174.5,173.25,173.85,942
20121201|2012-09-27 11:30,27,173.8,174.2,173.55,173.9,292
20121201|2012-09-27 12:00,27,174,174.65,173.6,174.3,815
20121201|2012-09-27 12:30,27,174.25,174.65,173.75,174.4,673
20121201|2012-09-28 02:30,28,174.25,175.2,174.25,174.8,423
20121201|2012-09-28 03:00,28,174.8,175,174.65,174.75,84
20121201|2012-09-28 03:30,28,174.75,174.9,173.35,173.75,274
20121201|2012-09-28 04:00,28,173.7,174,173.6,173.95,43
20121201|2012-09-28 04:30,28,174,174.1,173.5,173.8,76
20121201|2012-09-28 05:00,28,173.65,173.65,172.95,173,151
20121201|2012-09-28 05:30,28,172.95,173.05,172,173.05,322
20121201|2012-09-28 06:00,28,173.05,173.4,172.5,172.9,67
20121201|2012-09-28 06:30,28,172.8,173,172.5,172.8,94
20121201|2012-09-28 07:00,28,172.7,172.85,171.75,171.85,483
20121201|2012-09-28 07:30,28,171.95,172.25,170.25,171.1,1216
20121201|2012-09-28 08:00,28,170.95,172.8,170.95,172.25,535
20121201|2012-09-28 08:30,28,172.3,173.55,172.05,172.35,572
20121201|2012-09-28 09:00,28,172.3,173,172.1,172.55,555
20121201|2012-09-28 09:30,28,172.55,172.85,172.5,172.55,337
20121201|2012-09-28 10:00,28,172.55,172.7,172.15,172.5,472
20121201|2012-09-28 10:30,28,172.45,173.65,172.45,173.35,630
20121201|2012-09-28 11:00,28,173.35,174.2,172.85,173.05,613
20121201|2012-09-28 11:30,28,173.4,174.6,173.4,174.1,349
20121201|2012-09-28 12:00,28,174.15,174.9,172.55,172.85,1201
20121201|2012-09-28 12:30,28,172.9,173.4,172.55,173,805
20121201|2012-10-01 02:30,1,172.85,173.4,172.15,173.25,141
20121201|2012-10-01 03:00,1,173.3,173.85,173.25,173.65,66
20121201|2012-10-01 03:30,1,173.65,174.4,173.65,174.3,158
20121201|2012-10-01 04:00,1,174.35,175.3,174.35,175,340
20121201|2012-10-01 04:30,1,174.9,175.9,174.45,175.6,244
20121201|2012-10-01 05:00,1,175.7,175.8,175.2,175.45,72
20121201|2012-10-01 05:30,1,175.4,175.5,175.2,175.3,57
20121201|2012-10-01 06:00,1,175.4,175.55,175.35,175.5,43
20121201|2012-10-01 06:30,1,175.5,175.85,175.05,175.3,181
20121201|2012-10-01 07:00,1,175.3,177.2,175.3,177.2,912
20121201|2012-10-01 07:30,1,177.15,178.95,176.85,177.8,2016
20121201|2012-10-01 08:00,1,177.8,178,176.6,177.2,571
20121201|2012-10-01 08:30,1,177.1,177.2,175.05,175.6,986
20121201|2012-10-01 09:00,1,175.8,176.65,174.65,176.4,897
20121201|2012-10-01 09:30,1,176.4,176.95,175.8,176.95,574
20121201|2012-10-01 10:00,1,177,177.4,176.7,177.1,562
20121201|2012-10-01 10:30,1,177.1,177.2,175.9,175.9,321
20121201|2012-10-01 11:00,1,176,176.75,175.6,176.5,423
20121201|2012-10-01 11:30,1,176.55,176.8,176,176.5,279
20121201|2012-10-01 12:00,1,176.7,178.3,176.45,178.1,1288
20121201|2012-10-01 12:30,1,178.05,178.15,177.5,178,772
20121201|2012-10-02 02:30,2,178.1,179.4,177.95,179,265
20121201|2012-10-02 03:00,2,179.1,179.75,178.55,179.75,202
20121201|2012-10-02 03:30,2,179.75,180.45,179.5,180.35,566
20121201|2012-10-02 04:00,2,180.3,180.6,179.9,179.95,201
20121201|2012-10-02 04:30,2,179.85,180.1,179.1,179.25,81
20121201|2012-10-02 05:00,2,179.25,180.05,179.25,179.75,107
20121201|2012-10-02 05:30,2,179.85,180.7,179.7,180,307
20121201|2012-10-02 06:00,2,180,180.4,179.9,180.15,132
20121201|2012-10-02 06:30,2,180.2,181.6,180.1,181.6,1255
20121201|2012-10-02 07:00,2,181.6,182.65,180.25,182.5,1969
20121201|2012-10-02 07:30,2,182.65,183.45,182.2,182.4,1839
20121201|2012-10-02 08:00,2,182.55,182.8,181.9,182.5,735
20121201|2012-10-02 08:30,2,182.5,183.2,182.25,182.95,806
20121201|2012-10-02 09:00,2,183,184.55,182.25,182.25,2045
20121201|2012-10-02 09:30,2,182.25,182.35,180.55,181.35,1203
20121201|2012-10-02 10:00,2,181.25,181.75,180.6,181.2,730
20121201|2012-10-02 10:30,2,181.2,181.9,180.75,181.85,394
20121201|2012-10-02 11:00,2,181.9,182,181.4,181.65,390
20121201|2012-10-02 11:30,2,181.65,182.8,181.5,182.5,554
20121201|2012-10-02 12:00,2,182.5,184,182.5,183.45,2673
20121201|2012-10-02 12:30,2,183.45,183.5,181.95,182.25,944
20121201|2012-10-03 02:30,3,181.5,182.75,181.5,182.75,389
20121201|2012-10-03 03:00,3,182.75,182.95,182.65,182.7,105
20121201|2012-10-03 03:30,3,182.7,182.75,182.55,182.55,65
20121201|2012-10-03 04:00,3,182.6,184.7,182.55,184.6,526
20121201|2012-10-03 04:30,3,184.7,185.15,184.45,185,323
20121201|2012-10-03 05:00,3,185,185.15,184.1,184.25,121
20121201|2012-10-03 05:30,3,184.3,184.4,184.15,184.15,18
20121201|2012-10-03 06:00,3,184.2,184.65,183.5,184.05,320
20121201|2012-10-03 06:30,3,184,185.4,184,185,401
20121201|2012-10-03 07:00,3,185.25,185.45,184.15,184.65,434
20121201|2012-10-03 07:30,3,184.5,184.95,183.85,184.05,677
20121201|2012-10-03 08:00,3,184.1,185.45,184,184.7,943
20121201|2012-10-03 08:30,3,184.75,185.15,183.15,183.6,1032
20121201|2012-10-03 09:00,3,183.6,183.8,182.9,183,839
20121201|2012-10-03 09:30,3,183,183.25,180.9,181.8,1282
20121201|2012-10-03 10:00,3,181.7,182.45,180.7,182,691
20121201|2012-10-03 10:30,3,182,182.7,181.55,181.7,493
20121201|2012-10-03 11:00,3,181.75,182.25,181.55,182,318
20121201|2012-10-03 11:30,3,182,183.4,182,183.3,504
20121201|2012-10-03 12:00,3,183.35,183.75,180.7,181.15,1151
20121201|2012-10-03 12:30,3,181.1,181.2,180.5,180.8,1149
20121201|2012-10-04 02:30,4,181.05,182.05,181.05,181.85,291
20121201|2012-10-04 03:00,4,181.85,182.35,181.75,182.05,117
20121201|2012-10-04 03:30,4,182.25,182.3,181.7,181.85,97
20121201|2012-10-04 04:00,4,181.8,181.9,181.05,181.55,73
20121201|2012-10-04 04:30,4,181.75,181.85,181.5,181.7,43
20121201|2012-10-04 05:00,4,181.7,182.35,181.7,182.2,80
20121201|2012-10-04 05:30,4,182.05,182.2,181.95,182.05,43
20121201|2012-10-04 06:00,4,182.15,182.2,181.5,181.6,74
20121201|2012-10-04 06:30,4,181.55,182.65,181.05,182.5,211
20121201|2012-10-04 07:00,4,182.4,183.3,181.7,182.85,670
20121201|2012-10-04 07:30,4,182.95,183.4,182.2,182.75,730
20121201|2012-10-04 08:00,4,182.75,183.8,182.55,182.9,687
20121201|2012-10-04 08:30,4,182.85,183.2,178.3,179,2011
20121201|2012-10-04 09:00,4,179,179,175.2,177.25,2961
20121201|2012-10-04 09:30,4,177.2,177.7,177,177.5,634
20121201|2012-10-04 10:00,4,177.5,177.85,175,175.5,1453
20121201|2012-10-04 10:30,4,175.55,175.95,173.4,174.7,2113
20121201|2012-10-04 11:00,4,174.7,175.55,174.45,175.35,703
20121201|2012-10-04 11:30,4,175.25,175.65,174.4,174.6,815
20121201|2012-10-04 12:00,4,174.6,175.35,174.3,175.05,1075
20121201|2012-10-04 12:30,4,175.1,175.9,174.8,174.8,496
20121201|2012-10-05 02:30,5,175.05,175.95,175,175.65,145
20121201|2012-10-05 03:00,5,175.35,175.5,175.2,175.25,40
20121201|2012-10-05 03:30,5,175.3,175.3,174.55,174.75,44
20121201|2012-10-05 04:00,5,174.85,174.85,174.35,174.6,54
20121201|2012-10-05 04:30,5,174.6,174.7,173.7,173.8,166
20121201|2012-10-05 05:00,5,173.95,174,173.55,174,60
20121201|2012-10-05 05:30,5,174,174,173,173.4,292
20121201|2012-10-05 06:00,5,173.45,174.1,173.3,173.7,123
20121201|2012-10-05 06:30,5,173.5,175.35,173.5,175.25,320
20121201|2012-10-05 07:00,5,175.25,176.55,174.7,175.65,543
20121201|2012-10-05 07:30,5,175.4,175.9,173.8,174.4,611
20121201|2012-10-05 08:00,5,174.45,175.2,174.25,174.45,283
20121201|2012-10-05 08:30,5,174.5,174.5,174.1,174.3,277
20121201|2012-10-05 09:00,5,174.25,174.25,171.55,171.65,1820
20121201|2012-10-05 09:30,5,171.65,171.75,169.55,170,2779
20121201|2012-10-05 10:00,5,170,170.1,168.3,169.5,2378
20121201|2012-10-05 10:30,5,169.5,169.6,168.8,169.3,532
20121201|2012-10-05 11:00,5,169.35,169.9,169.15,169.45,382
20121201|2012-10-05 11:30,5,169.35,169.5,168.75,169.1,365
20121201|2012-10-05 12:00,5,169.15,169.75,167.8,168.15,2364
20121201|2012-10-05 12:30,5,168.15,168.4,167.7,167.75,738
20121201|2012-10-08 02:30,8,167.8,168.5,166.35,168,629
20121201|2012-10-08 03:00,8,167.9,168.2,167.6,167.8,130
20121201|2012-10-08 03:30,8,167.5,167.95,167.4,167.95,53
20121201|2012-10-08 04:00,8,167.9,168,167.5,167.8,55
20121201|2012-10-08 04:30,8,167.75,167.85,167.05,167.25,135
20121201|2012-10-08 05:00,8,167.25,167.25,166.55,166.6,136
20121201|2012-10-08 05:30,8,166.6,166.75,166.4,166.7,93
20121201|2012-10-08 06:00,8,166.75,167.4,166.65,166.75,94
20121201|2012-10-08 06:30,8,166.8,167.05,166.4,166.6,239
20121201|2012-10-08 07:00,8,166.6,167.6,166.6,167.45,189
20121201|2012-10-08 07:30,8,167.45,168.1,167.05,167.35,487
20121201|2012-10-08 08:00,8,167.35,169.25,167.35,169.15,847
20121201|2012-10-08 08:30,8,169.15,169.15,168.1,168.55,422
20121201|2012-10-08 09:00,8,168.55,168.55,167.55,167.9,496
20121201|2012-10-08 09:30,8,168.05,168.5,167.3,168.4,421
20121201|2012-10-08 10:00,8,168.4,168.5,167.1,167.45,607
20121201|2012-10-08 10:30,8,167.5,168.75,167.45,168.5,330
20121201|2012-10-08 11:00,8,168.45,169.25,167.9,168.65,385
20121201|2012-10-08 11:30,8,168.55,169.3,168.15,168.65,332
20121201|2012-10-08 12:00,8,168.7,169.4,168.2,169.05,747
20121201|2012-10-08 12:30,8,169.05,169.2,168,168.1,467
20121201|2012-10-08 13:00,8,168.1,168.1,168.1,168.1,3
20121201|2012-10-09 02:30,9,168.5,168.5,167.25,168.2,306
20121201|2012-10-09 03:00,9,168.2,169.75,168.15,169.7,196
20121201|2012-10-09 03:30,9,169.65,169.7,169.3,169.6,138
20121201|2012-10-09 04:00,9,169.5,169.75,169.3,169.4,57
20121201|2012-10-09 04:30,9,169.35,169.35,169.05,169.2,26
20121201|2012-10-09 05:00,9,169.1,169.2,168.8,168.8,29
20121201|2012-10-09 05:30,9,168.8,169.15,168.75,168.9,59
20121201|2012-10-09 06:00,9,169.1,169.9,169.1,169.85,167
20121201|2012-10-09 06:30,9,169.7,170,169.3,169.3,121
20121201|2012-10-09 07:00,9,169.5,169.7,167.65,167.8,1005
20121201|2012-10-09 07:30,9,167.7,167.85,165.15,165.85,2379
20121201|2012-10-09 08:00,9,165.9,166.4,165.35,165.6,872
20121201|2012-10-09 08:30,9,165.6,166.15,165.05,165.15,996
20121201|2012-10-09 09:00,9,165.1,165.35,164.2,164.55,1871
20121201|2012-10-09 09:30,9,164.5,164.95,164.1,164.45,765
20121201|2012-10-09 10:00,9,164.35,165.15,164.1,164.8,830
20121201|2012-10-09 10:30,9,164.85,164.9,164.35,164.5,705
20121201|2012-10-09 11:00,9,164.5,166.2,164.5,165.9,1178
20121201|2012-10-09 11:30,9,165.9,165.95,164.8,165.4,335
20121201|2012-10-09 12:00,9,165.4,165.9,164.65,165.35,1069
20121201|2012-10-09 12:30,9,165.3,167.15,165.15,167.1,833
20121201|2012-10-10 02:30,10,166.65,166.95,165.9,166.15,299
20121201|2012-10-10 03:00,10,166.15,166.15,165.6,165.65,130
20121201|2012-10-10 03:30,10,165.6,165.6,165.15,165.5,123
20121201|2012-10-10 04:00,10,165.6,165.6,165.25,165.3,50
20121201|2012-10-10 04:30,10,165.15,165.3,164.4,164.5,171
20121201|2012-10-10 05:00,10,164.4,164.55,164.3,164.45,90
20121201|2012-10-10 05:30,10,164.4,164.4,164.15,164.15,134
20121201|2012-10-10 06:00,10,164.15,164.25,163.9,164.1,377
20121201|2012-10-10 06:30,10,164,165.3,164,164.3,216
20121201|2012-10-10 07:00,10,164.3,164.75,163.6,164.6,564
20121201|2012-10-10 07:30,10,164.55,164.9,163.85,164.35,477
20121201|2012-10-10 08:00,10,164.35,165.1,164.1,164.35,597
20121201|2012-10-10 08:30,10,164.45,164.5,163.55,163.65,547
20121201|2012-10-10 09:00,10,163.6,164.65,163.55,164.3,630
20121201|2012-10-10 09:30,10,164.25,164.4,163.55,163.6,493
20121201|2012-10-10 10:00,10,163.6,164.35,163.6,163.85,549
20121201|2012-10-10 10:30,10,163.75,164.25,163.6,164.25,284
20121201|2012-10-10 11:00,10,164.2,164.65,163.95,164.45,317
20121201|2012-10-10 11:30,10,164.45,164.6,164.1,164.25,228
20121201|2012-10-10 12:00,10,164.15,164.15,163.3,163.5,1089
20121201|2012-10-10 12:30,10,163.45,163.8,163.3,163.3,470
20121201|2012-10-11 02:30,11,163.3,163.45,162.55,162.55,471
20121201|2012-10-11 03:00,11,162.6,163.15,162.6,163,141
20121201|2012-10-11 03:30,11,162.95,162.95,162.65,162.75,152
20121201|2012-10-11 04:00,11,162.75,162.85,162.7,162.75,91
20121201|2012-10-11 04:30,11,162.7,162.95,162.7,162.8,88
20121201|2012-10-11 05:00,11,162.75,162.75,162.45,162.55,212
20121201|2012-10-11 05:30,11,162.65,163.45,162.65,163.2,144
20121201|2012-10-11 06:00,11,163.25,163.3,162.9,163.25,79
20121201|2012-10-11 06:30,11,163.3,163.7,163,163,243
20121201|2012-10-11 07:00,11,163.1,163.15,162.45,162.9,385
20121201|2012-10-11 07:30,11,162.9,163.25,161.8,161.9,1270
20121201|2012-10-11 08:00,11,161.85,162.15,161.2,161.3,1290
20121201|2012-10-11 08:30,11,161.25,162.3,160.9,162.15,1010
20121201|2012-10-11 09:00,11,162.15,162.6,160.8,161.3,749
20121201|2012-10-11 09:30,11,161.25,162.95,161,161.8,851
20121201|2012-10-11 10:00,11,161.7,161.85,161.1,161.75,311
20121201|2012-10-11 10:30,11,161.8,161.8,161,161.15,347
20121201|2012-10-11 11:00,11,161.1,161.3,160.75,160.85,409
20121201|2012-10-11 11:30,11,160.95,161.95,160.95,161.35,220
20121201|2012-10-11 12:00,11,161.3,161.65,160.65,160.75,1050
20121201|2012-10-11 12:30,11,160.7,161.25,160.3,161.1,1394
20121201|2012-10-12 02:30,12,161.1,161.15,160.75,160.9,327
20121201|2012-10-12 03:00,12,160.9,161.05,160.5,160.6,195
20121201|2012-10-12 03:30,12,160.55,160.8,160.55,160.75,42
20121201|2012-10-12 04:00,12,160.8,160.85,160.65,160.65,72
20121201|2012-10-12 04:30,12,160.65,160.8,160.65,160.8,60
20121201|2012-10-12 05:00,12,160.75,160.9,160.7,160.85,79
20121201|2012-10-12 05:30,12,160.85,160.9,160.75,160.85,65
20121201|2012-10-12 06:00,12,160.85,160.9,160.6,160.75,48
20121201|2012-10-12 06:30,12,160.7,160.8,160.6,160.8,48
20121201|2012-10-12 07:00,12,160.65,160.95,160.35,160.5,361
20121201|2012-10-12 07:30,12,160.5,160.65,160.35,160.4,253
20121201|2012-10-12 08:00,12,160.35,160.85,159.8,160.6,1079
20121201|2012-10-12 08:30,12,160.65,160.8,159.95,160,506
20121201|2012-10-12 09:00,12,160,160.35,159.7,160.1,622
20121201|2012-10-12 09:30,12,160.15,161.8,159.85,161.75,650
20121201|2012-10-12 10:00,12,161.65,162.7,161.5,162.15,1188
20121201|2012-10-12 10:30,12,162.25,163.1,161.9,162.2,696
20121201|2012-10-12 11:00,12,162.3,162.65,161.85,162,227
20121201|2012-10-12 11:30,12,162,162.4,161.8,161.8,130
20121201|2012-10-12 12:00,12,161.8,161.95,161.3,161.45,371
20121201|2012-10-12 12:30,12,161.45,162.7,161.4,162.3,685
20121201|2012-10-15 02:30,15,161.7,162.15,161.6,162.15,156
20121201|2012-10-15 03:00,15,162.1,162.15,161.3,161.85,98
20121201|2012-10-15 03:30,15,161.85,161.95,161.7,161.85,120
20121201|2012-10-15 04:00,15,161.95,162.15,161.8,162,180
20121201|2012-10-15 04:30,15,162.05,162.7,161.7,162.7,305
20121201|2012-10-15 05:00,15,162.65,162.65,161.8,161.9,87
20121201|2012-10-15 05:30,15,161.85,162.35,161.75,161.85,69
20121201|2012-10-15 06:00,15,161.85,162.35,161.8,162.25,57
20121201|2012-10-15 06:30,15,162.2,162.75,161.7,161.8,187
20121201|2012-10-15 07:00,15,161.9,162.05,161.45,161.5,287
20121201|2012-10-15 07:30,15,161.45,161.65,159.85,160.6,958
20121201|2012-10-15 08:00,15,160.6,161.25,160.4,161.1,689
20121201|2012-10-15 08:30,15,161.1,162.4,161.1,161.6,657
20121201|2012-10-15 09:00,15,161.55,161.6,160.45,160.55,499
20121201|2012-10-15 09:30,15,160.6,160.65,159.75,160.4,717
20121201|2012-10-15 10:00,15,160.4,160.65,159.5,160.05,738
20121201|2012-10-15 10:30,15,160.05,160.7,160.05,160.4,179
20121201|2012-10-15 11:00,15,160.3,161.15,160.3,160.9,193
20121201|2012-10-15 11:30,15,160.95,161.25,160.3,160.4,93
20121201|2012-10-15 12:00,15,160.4,161,160.35,160.9,292
20121201|2012-10-15 12:30,15,160.9,160.95,160.5,160.9,244
20121201|2012-10-16 02:30,16,161.5,161.6,160.75,161.5,162
20121201|2012-10-16 03:00,16,161.45,161.7,161.2,161.35,83
20121201|2012-10-16 03:30,16,161.3,162.4,161.3,162.25,178
20121201|2012-10-16 04:00,16,162.4,162.5,162,162.05,98
20121201|2012-10-16 04:30,16,162.1,163.1,162,162.95,317
20121201|2012-10-16 05:00,16,162.9,162.95,162.6,162.85,62
20121201|2012-10-16 05:30,16,162.75,163.1,162.5,162.7,54
20121201|2012-10-16 06:00,16,162.7,163.15,162.3,162.7,106
20121201|2012-10-16 06:30,16,162.65,163.45,162.3,162.95,382
20121201|2012-10-16 07:00,16,163,163.35,162.5,162.75,410
20121201|2012-10-16 07:30,16,162.65,162.8,162,162.55,573
20121201|2012-10-16 08:00,16,162.6,162.7,161.25,161.35,718
20121201|2012-10-16 08:30,16,161.3,162,160.55,161.95,646
20121201|2012-10-16 09:00,16,161.9,162,161.1,161.15,363
20121201|2012-10-16 09:30,16,161.3,161.45,160.95,161.3,316
20121201|2012-10-16 10:00,16,161.25,161.25,160.35,160.85,433
20121201|2012-10-16 10:30,16,160.9,161.7,160.65,160.9,484
20121201|2012-10-16 11:00,16,160.85,161.3,160.65,161.15,177
20121201|2012-10-16 11:30,16,161.2,161.85,161.2,161.6,168
20121201|2012-10-16 12:00,16,161.6,162.95,161.55,162.7,1035
20121201|2012-10-16 12:30,16,162.7,162.95,162.2,162.2,353
20121201|2012-10-17 02:30,17,163,163.35,161.7,161.7,284
20121201|2012-10-17 03:00,17,161.7,161.85,161.25,161.55,160
20121201|2012-10-17 03:30,17,161.65,161.85,161.45,161.45,105
20121201|2012-10-17 04:00,17,161.5,161.6,161.2,161.2,101
20121201|2012-10-17 04:30,17,161.25,161.75,161.25,161.75,66
20121201|2012-10-17 05:00,17,161.65,161.85,161.4,161.5,47
20121201|2012-10-17 05:30,17,161.6,162.5,161.6,162.1,82
20121201|2012-10-17 06:00,17,162.15,162.75,162.15,162.35,50
20121201|2012-10-17 06:30,17,162.5,162.6,161.9,162.2,84
20121201|2012-10-17 07:00,17,162.2,162.2,161.3,161.35,287
20121201|2012-10-17 07:30,17,161.3,161.65,160.2,160.3,1219
20121201|2012-10-17 08:00,17,160.3,160.85,159.75,160.3,901
20121201|2012-10-17 08:30,17,160.3,160.45,159.7,160.1,518
20121201|2012-10-17 09:00,17,160.05,161.25,159.6,160.7,813
20121201|2012-10-17 09:30,17,160.6,161.3,160.6,160.95,427
20121201|2012-10-17 10:00,17,160.85,160.95,160.15,160.7,445
20121201|2012-10-17 10:30,17,160.6,160.7,160.25,160.5,167
20121201|2012-10-17 11:00,17,160.5,160.7,160.2,160.2,102
20121201|2012-10-17 11:30,17,160.25,161.1,160.2,160.65,127
20121201|2012-10-17 12:00,17,160.7,161.95,160.55,161.4,713
20121201|2012-10-17 12:30,17,161.5,161.6,160.7,161.2,309
20121201|2012-10-18 02:30,18,161.1,161.25,159.9,160.6,334
20121201|2012-10-18 03:00,18,160.5,160.55,160.3,160.5,15
20121201|2012-10-18 03:30,18,160.55,160.65,160.55,160.55,10
20121201|2012-10-18 04:00,18,160.55,160.55,160.4,160.5,24
20121201|2012-10-18 04:30,18,160.55,160.55,160.2,160.35,28
20121201|2012-10-18 05:00,18,160.35,160.65,160.35,160.65,32
20121201|2012-10-18 05:30,18,160.7,160.7,160.4,160.55,18
20121201|2012-10-18 06:00,18,160.55,160.65,160.35,160.35,33
20121201|2012-10-18 06:30,18,160.45,161,160.4,160.6,151
20121201|2012-10-18 07:00,18,160.6,161.55,160.6,161.1,649
20121201|2012-10-18 07:30,18,161.15,161.15,160,160.3,578
20121201|2012-10-18 08:00,18,160.3,160.45,158.75,159.15,1134
20121201|2012-10-18 08:30,18,159.1,159.1,157.4,158.25,2682
20121201|2012-10-18 09:00,18,158.25,158.8,158.05,158.5,514
20121201|2012-10-18 09:30,18,158.5,158.8,158.1,158.45,483
20121201|2012-10-18 10:00,18,158.35,158.4,157.65,157.8,461
20121201|2012-10-18 10:30,18,157.8,159.3,157.15,159.15,1050
20121201|2012-10-18 11:00,18,159.1,159.75,158.65,158.95,641
20121201|2012-10-18 11:30,18,159,159.7,158.75,159.6,221
20121201|2012-10-18 12:00,18,159.55,159.75,158.35,158.55,697
20121201|2012-10-18 12:30,18,158.6,159.2,158.45,158.8,378
20121201|2012-10-19 02:30,19,158.65,159.05,158.15,158.4,219
20121201|2012-10-19 03:00,19,158.4,159.1,158.35,159,148
20121201|2012-10-19 03:30,19,159.05,159.6,159,159.4,86
20121201|2012-10-19 04:00,19,159.4,159.5,158.7,159.1,74
20121201|2012-10-19 04:30,19,159.1,159.3,159,159.2,26
20121201|2012-10-19 05:00,19,159.2,159.25,159.05,159.2,24
20121201|2012-10-19 05:30,19,159.2,159.25,158.75,158.85,43
20121201|2012-10-19 06:00,19,158.85,159.2,158.75,159.15,44
20121201|2012-10-19 06:30,19,159.15,159.2,158.5,158.55,117
20121201|2012-10-19 07:00,19,158.75,159.4,158.25,159.25,545
20121201|2012-10-19 07:30,19,159.15,159.45,158.55,159.2,707
20121201|2012-10-19 08:00,19,159.25,161,159.25,161,1232
20121201|2012-10-19 08:30,19,161,162.2,160.3,162.15,1513
20121201|2012-10-19 09:00,19,162.05,162.4,161.1,161.2,655
20121201|2012-10-19 09:30,19,161.1,161.85,160.75,161.6,666
20121201|2012-10-19 10:00,19,161.55,161.6,160.9,161.05,228
20121201|2012-10-19 10:30,19,161.1,161.1,160.4,160.55,404
20121201|2012-10-19 11:00,19,160.6,160.7,159.6,160,431
20121201|2012-10-19 11:30,19,160.1,162.7,160.1,162.15,1165
20121201|2012-10-19 12:00,19,162.15,162.85,161.25,161.5,1034
20121201|2012-10-19 12:30,19,161.55,161.65,160.9,161.1,288
20121201|2012-10-22 02:30,22,162.5,162.8,161.9,162.2,265
20121201|2012-10-22 03:00,22,162.2,162.4,161.9,162.35,51
20121201|2012-10-22 03:30,22,162.4,162.4,161.9,162,30
20121201|2012-10-22 04:00,22,161.9,162.15,161.7,161.9,105
20121201|2012-10-22 04:30,22,161.95,162.15,161.4,161.6,193
20121201|2012-10-22 05:00,22,161.65,162.25,161.65,162.15,68
20121201|2012-10-22 05:30,22,162.1,162.1,161.7,162,35
20121201|2012-10-22 06:00,22,161.95,162.6,161.85,162.6,79
20121201|2012-10-22 06:30,22,162.65,164.5,162.65,164,864
20121201|2012-10-22 07:00,22,163.95,165.7,163.95,165.15,1339
20121201|2012-10-22 07:30,22,165.2,165.2,164,164.35,494
20121201|2012-10-22 08:00,22,164.4,164.8,162.7,163,969
20121201|2012-10-22 08:30,22,163.05,163.7,162.85,163.4,545
20121201|2012-10-22 09:00,22,163.4,163.45,162.55,163.4,449
20121201|2012-10-22 09:30,22,163.35,163.85,162.85,163.4,441
20121201|2012-10-22 10:00,22,163.3,163.4,162.6,162.85,324
20121201|2012-10-22 10:30,22,162.9,164.25,162.6,164.05,572
20121201|2012-10-22 11:00,22,164,164.45,163.7,164.4,348
20121201|2012-10-22 11:30,22,164.4,164.5,163.85,164.2,283
20121201|2012-10-22 12:00,22,164.2,164.75,163.65,164.45,973
20121201|2012-10-22 12:30,22,164.5,164.5,163.4,163.85,452
20121201|2012-10-23 02:30,23,164.1,164.1,163.25,163.3,242
20121201|2012-10-23 03:00,23,163.25,163.25,162.65,162.65,165
20121201|2012-10-23 03:30,23,162.6,162.95,162.3,162.5,146
20121201|2012-10-23 04:00,23,162.45,162.85,162.45,162.85,30
20121201|2012-10-23 04:30,23,162.8,162.8,162.55,162.55,11
20121201|2012-10-23 05:00,23,162.7,162.85,162.55,162.85,38
20121201|2012-10-23 05:30,23,162.75,163.05,162.65,162.7,89
20121201|2012-10-23 06:00,23,162.75,163.2,162.55,162.6,66
20121201|2012-10-23 06:30,23,162.7,162.9,162.5,162.5,122
20121201|2012-10-23 07:00,23,162.75,162.75,162.05,162.3,333
20121201|2012-10-23 07:30,23,162.25,162.35,160.25,161.4,1398
20121201|2012-10-23 08:00,23,161.45,161.65,160.85,161,417
20121201|2012-10-23 08:30,23,161.15,161.4,160.8,161,286
20121201|2012-10-23 09:00,23,161,161.75,160.8,161.7,503
20121201|2012-10-23 09:30,23,161.65,161.65,161.25,161.5,147
20121201|2012-10-23 10:00,23,161.6,161.8,161.25,161.3,195
20121201|2012-10-23 10:30,23,161.35,162.25,161.25,161.85,395
20121201|2012-10-23 11:00,23,161.8,162.2,161.2,161.25,238
20121201|2012-10-23 11:30,23,161.4,161.65,161.2,161.4,60
20121201|2012-10-23 12:00,23,161.45,161.9,160.8,160.95,920
20121201|2012-10-23 12:30,23,160.95,161.15,160.6,160.7,436
20121201|2012-10-24 02:30,24,160.85,161.35,160.85,161.15,124
20121201|2012-10-24 03:00,24,161.05,161.3,160.9,161.1,58
20121201|2012-10-24 03:30,24,161,161.5,161,161.5,52
20121201|2012-10-24 04:00,24,161.5,161.65,161.25,161.4,18
20121201|2012-10-24 04:30,24,161.55,161.55,161.35,161.35,16
20121201|2012-10-24 05:00,24,161.35,161.9,161.35,161.9,46
20121201|2012-10-24 05:30,24,161.9,162,161.7,161.7,81
20121201|2012-10-24 06:00,24,161.7,161.8,161.3,161.7,75
20121201|2012-10-24 06:30,24,161.75,162.15,161.3,162.05,193
20121201|2012-10-24 07:00,24,162.05,162.3,160.9,161.25,388
20121201|2012-10-24 07:30,24,161.25,161.65,160.6,160.7,492
20121201|2012-10-24 08:00,24,160.65,160.95,160,160,949
20121201|2012-10-24 08:30,24,160,160.3,159.8,159.95,513
20121201|2012-10-24 09:00,24,159.9,160.25,159.35,160,650
20121201|2012-10-24 09:30,24,160,160.05,159.55,159.85,173
20121201|2012-10-24 10:00,24,159.85,160.15,159.6,160.05,294
20121201|2012-10-24 10:30,24,159.95,160.3,159.5,159.75,301
20121201|2012-10-24 11:00,24,159.7,159.7,159.35,159.55,382
20121201|2012-10-24 11:30,24,159.45,160.05,158.85,159.05,548
20121201|2012-10-24 12:00,24,159.1,160.15,158.7,159.95,1008
20121201|2012-10-24 12:30,24,159.95,160.25,159.35,159.55,488
20121201|2012-10-25 02:30,25,160.5,160.85,160.05,160.7,148
20121201|2012-10-25 03:00,25,160.8,161.1,160.65,161.1,71
20121201|2012-10-25 03:30,25,161.1,161.1,160.6,160.95,43
20121201|2012-10-25 04:00,25,160.95,161.05,160.8,161.05,29
20121201|2012-10-25 04:30,25,161,161,160.8,160.8,21
20121201|2012-10-25 05:00,25,160.9,160.9,160.65,160.85,26
20121201|2012-10-25 05:30,25,160.9,160.9,160.35,160.55,107
20121201|2012-10-25 06:00,25,160.6,160.7,160.3,160.6,61
20121201|2012-10-25 06:30,25,160.6,161.8,160.15,161.8,408
20121201|2012-10-25 07:00,25,161.8,161.9,161.1,161.4,264
20121201|2012-10-25 07:30,25,161.3,161.75,159.9,159.95,625
20121201|2012-10-25 08:00,25,160,160.65,159.8,160.4,199
20121201|2012-10-25 08:30,25,160.45,160.8,159.9,160.35,315
20121201|2012-10-25 09:00,25,160.3,160.75,160.1,160.5,155
20121201|2012-10-25 09:30,25,160.5,160.85,160.1,160.3,228
20121201|2012-10-25 10:00,25,160.25,160.25,159.2,159.55,1019
20121201|2012-10-25 10:30,25,159.6,159.9,159.2,159.9,402
20121201|2012-10-25 11:00,25,159.9,160.2,159.25,159.7,293
20121201|2012-10-25 11:30,25,159.7,160.25,159.55,160.25,88
20121201|2012-10-25 12:00,25,160.2,161.25,159.7,160.9,702
20121201|2012-10-25 12:30,25,160.9,161.25,160.5,160.75,549
20121201|2012-10-26 02:30,26,161,161.45,160.7,161.05,271
20121201|2012-10-26 03:00,26,160.95,160.95,160.5,160.8,37
20121201|2012-10-26 03:30,26,160.85,160.85,160.75,160.75,5
20121201|2012-10-26 04:00,26,160.75,160.9,160.2,160.45,100
20121201|2012-10-26 04:30,26,160.45,160.6,160.4,160.4,19
20121201|2012-10-26 05:00,26,160.45,160.8,160.4,160.4,23
20121201|2012-10-26 05:30,26,160.3,160.6,160.2,160.2,64
20121201|2012-10-26 06:00,26,160.25,160.75,159.9,160.7,68
20121201|2012-10-26 06:30,26,160.6,160.6,160,160.1,125
20121201|2012-10-26 07:00,26,160.05,160.3,159.55,159.85,284
20121201|2012-10-26 07:30,26,159.85,160.35,159.8,160.35,253
20121201|2012-10-26 08:00,26,160.2,161,160,160.05,383
20121201|2012-10-26 08:30,26,160.1,160.4,159.55,159.7,400
20121201|2012-10-26 09:00,26,159.7,160,158.75,158.95,975
20121201|2012-10-26 09:30,26,158.8,158.85,157.6,157.8,1465
20121201|2012-10-26 10:00,26,157.8,158.4,157.65,158.1,462
20121201|2012-10-26 10:30,26,158.1,158.45,157.7,157.95,233
20121201|2012-10-26 11:00,26,157.85,158.2,157.6,157.85,508
20121201|2012-10-26 11:30,26,157.85,158,157.7,157.75,227
20121201|2012-10-26 12:00,26,157.75,158,156.9,157.75,1586
20121201|2012-10-26 12:30,26,157.8,157.8,157.4,157.7,576
20121201|2012-10-29 03:30,29,157.75,157.75,156.3,157.35,532
20121201|2012-10-29 04:00,29,157.1,157.5,156.65,157.5,168
20121201|2012-10-29 04:30,29,157.5,157.9,157.5,157.65,123
20121201|2012-10-29 05:00,29,157.65,157.9,157.4,157.5,155
20121201|2012-10-29 05:30,29,157.65,157.65,157.35,157.45,32
20121201|2012-10-29 06:00,29,157.45,157.65,157.4,157.55,43
20121201|2012-10-29 06:30,29,157.55,157.6,157.3,157.35,99
20121201|2012-10-29 07:00,29,157.3,157.35,156.75,156.75,384
20121201|2012-10-29 07:30,29,156.75,157.75,156.6,157.65,422
20121201|2012-10-29 08:00,29,157.6,158.85,157.4,158.55,924
20121201|2012-10-29 08:30,29,158.6,158.6,157.95,158.35,235
20121201|2012-10-29 09:00,29,158.35,161,158.05,160.75,1729
20121201|2012-10-29 09:30,29,160.8,161.25,160.05,160.85,1148
20121201|2012-10-29 10:00,29,160.85,161,160.5,160.75,299
20121201|2012-10-29 10:30,29,160.7,161.8,159.8,160.05,1122
20121201|2012-10-29 11:00,29,160.15,160.5,159.7,159.8,273
20121201|2012-10-29 11:30,29,159.85,160.55,159.8,160.25,140
20121201|2012-10-29 12:00,29,160.15,161.8,160.15,161.7,1270
20121201|2012-10-29 12:30,29,161.65,161.75,161.1,161.55,659
20121201|2012-10-30 03:30,30,162,162.75,161.65,162.2,478
20121201|2012-10-30 04:00,30,162.2,162.35,160.8,160.9,207
20121201|2012-10-30 04:30,30,160.9,161.3,160.9,161.25,67
20121201|2012-10-30 05:00,30,161.3,161.7,161.2,161.45,212
20121201|2012-10-30 05:30,30,161.45,161.65,161.25,161.45,100
20121201|2012-10-30 06:00,30,161.4,161.55,160.95,161.05,158
20121201|2012-10-30 06:30,30,161.05,161.25,160.95,161,112
20121201|2012-10-30 07:00,30,160.95,161.2,160.5,161.05,190
20121201|2012-10-30 07:30,30,161.05,161.2,160.5,160.6,153
20121201|2012-10-30 08:00,30,160.7,160.8,160.25,160.4,292
20121201|2012-10-30 08:30,30,160.4,160.55,160,160.5,283
20121201|2012-10-30 09:00,30,160.4,160.6,160.2,160.2,135
20121201|2012-10-30 09:30,30,160.3,160.3,158.5,158.65,930
20121201|2012-10-30 10:00,30,158.6,158.6,157.8,157.9,1002
20121201|2012-10-30 10:30,30,157.9,158,157.2,157.7,826
20121201|2012-10-30 11:00,30,157.8,158.1,157.25,157.3,216
20121201|2012-10-30 11:30,30,157.35,157.9,157.3,157.4,185
20121201|2012-10-30 12:00,30,157.6,157.6,156.85,157.25,821
20121201|2012-10-30 12:30,30,157.25,157.25,156.55,156.55,648
20121201|2012-10-31 03:30,31,157.05,157.8,157.05,157.4,235
20121201|2012-10-31 04:00,31,157.5,157.6,157.2,157.6,101
20121201|2012-10-31 04:30,31,157.6,158.5,157.6,158.4,99
20121201|2012-10-31 05:00,31,158.4,158.85,158.15,158.35,144
20121201|2012-10-31 05:30,31,158.55,158.85,158.3,158.6,94
20121201|2012-10-31 06:00,31,158.45,158.45,157.95,158.3,80
20121201|2012-10-31 06:30,31,158.2,158.3,157.5,157.6,160
20121201|2012-10-31 07:00,31,157.6,158.05,157.05,157.25,190
20121201|2012-10-31 07:30,31,157.2,158.55,157.2,158.35,288
20121201|2012-10-31 08:00,31,158.2,158.3,157.05,157.4,214
20121201|2012-10-31 08:30,31,157.4,157.7,157.05,157.65,158
20121201|2012-10-31 09:00,31,157.5,157.5,154.6,154.95,2305
20121201|2012-10-31 09:30,31,155,156,154.6,155.75,748
20121201|2012-10-31 10:00,31,155.7,155.7,154.85,154.9,588
20121201|2012-10-31 10:30,31,154.8,155.1,154.5,154.75,565
20121201|2012-10-31 11:00,31,154.9,155.2,154.8,155,370
20121201|2012-10-31 11:30,31,155,155.05,154.55,154.65,247
20121201|2012-10-31 12:00,31,154.65,155.2,154.4,154.65,1185
20121201|2012-10-31 12:30,31,154.65,155.2,154.55,154.65,546
20121201|2012-11-01 03:30,1,154.65,155,154.5,155,366
20121201|2012-11-01 04:00,1,155,155.2,154.9,155.2,78
20121201|2012-11-01 04:30,1,155.05,155.45,155.05,155.3,107
20121201|2012-11-01 05:00,1,155.3,155.6,155.3,155.5,126
20121201|2012-11-01 05:30,1,155.6,155.6,155.4,155.4,31
20121201|2012-11-01 06:00,1,155.45,155.9,155.4,155.75,120
20121201|2012-11-01 06:30,1,155.65,156.1,155.5,155.95,181
20121201|2012-11-01 07:00,1,155.85,155.9,155.3,155.35,217
20121201|2012-11-01 07:30,1,155.35,156.4,155.3,156.05,966
20121201|2012-11-01 08:00,1,156.05,156.05,155.15,155.25,367
20121201|2012-11-01 08:30,1,155.3,155.6,154.9,155.1,328
20121201|2012-11-01 09:00,1,155,155.25,154.75,154.8,391
20121201|2012-11-01 09:30,1,154.75,154.8,154.25,154.75,651
20121201|2012-11-01 10:00,1,154.7,155.15,154.55,154.75,389
20121201|2012-11-01 10:30,1,154.75,154.75,152.8,153,1092
20121201|2012-11-01 11:00,1,153,153.85,152.9,153.55,454
20121201|2012-11-01 11:30,1,153.6,154.65,153.5,154.3,434
20121201|2012-11-01 12:00,1,154.3,154.45,153.2,153.7,582
20121201|2012-11-01 12:30,1,153.75,154.95,153.7,154.7,461
20121201|2012-11-02 03:30,2,155,155.1,154.3,154.4,186
20121201|2012-11-02 04:00,2,154.4,154.45,153.9,154.4,114
20121201|2012-11-02 04:30,2,154.4,155.1,154.35,154.9,84
20121201|2012-11-02 05:00,2,154.8,155.05,154.75,154.85,41
20121201|2012-11-02 05:30,2,154.9,155,154.65,154.8,41
20121201|2012-11-02 06:00,2,154.9,155,154.6,154.85,26
20121201|2012-11-02 06:30,2,154.75,155.45,154.1,154.1,154
20121201|2012-11-02 07:00,2,154.2,155.15,154.05,154.6,292
20121201|2012-11-02 07:30,2,154.55,155.1,153.65,154.25,664
20121201|2012-11-02 08:00,2,154.15,154.2,153.75,153.85,313
20121201|2012-11-02 08:30,2,153.8,154.45,153.55,153.85,350
20121201|2012-11-02 09:00,2,153.9,154.15,153.35,153.8,378
20121201|2012-11-02 09:30,2,153.8,154.3,153.15,154.1,407
20121201|2012-11-02 10:00,2,154.15,155.25,154,154.95,529
20121201|2012-11-02 10:30,2,155,155.1,154.05,154.8,272
20121201|2012-11-02 11:00,2,154.85,154.85,154.2,154.35,164
20121201|2012-11-02 11:30,2,154.35,155,154.25,154.9,188
20121201|2012-11-02 12:00,2,154.9,154.95,154.35,154.7,551
20121201|2012-11-02 12:30,2,154.65,154.85,154.4,154.5,220
20121201|2012-11-05 02:30,5,154.7,154.7,153.8,154.2,188
20121201|2012-11-05 03:00,5,154,154.55,153.9,154.45,54
20121201|2012-11-05 03:30,5,154.45,154.45,153.9,154.15,58
20121201|2012-11-05 04:00,5,154.2,154.2,153.85,154,55
20121201|2012-11-05 04:30,5,154,154.15,153.8,154,120
20121201|2012-11-05 05:00,5,153.9,154.3,153.9,154.15,56
20121201|2012-11-05 05:30,5,154.3,154.3,153.8,154.15,105
20121201|2012-11-05 06:00,5,154.2,154.65,153.8,154.25,106
20121201|2012-11-05 06:30,5,154.15,154.2,153.05,153.15,243
20121201|2012-11-05 07:00,5,153.1,153.55,152.3,152.6,1192
20121201|2012-11-05 07:30,5,152.5,153.15,152.25,152.35,372
20121201|2012-11-05 08:00,5,152.35,152.85,151.75,152.65,770
20121201|2012-11-05 08:30,5,152.7,152.95,151.15,151.4,966
20121201|2012-11-05 09:00,5,151.45,151.65,150.95,151.45,720
20121201|2012-11-05 09:30,5,151.5,151.85,151.2,151.5,323
20121201|2012-11-05 10:00,5,151.5,151.55,151.05,151.25,360
20121201|2012-11-05 10:30,5,151.2,152.1,151,151.9,382
20121201|2012-11-05 11:00,5,151.9,152.25,151.45,152.25,294
20121201|2012-11-05 11:30,5,152.15,152.2,151.25,151.25,211
20121201|2012-11-05 12:00,5,151.4,151.6,150.8,150.95,967
20121201|2012-11-05 12:30,5,151,151.2,150.85,150.9,359
20121201|2012-11-06 02:30,6,151,151.7,151,151.4,179
20121201|2012-11-06 03:00,6,151.25,151.3,150.8,150.85,124
20121201|2012-11-06 03:30,6,150.85,151.6,150.85,151.35,92
20121201|2012-11-06 04:00,6,151.4,151.8,151.4,151.75,122
20121201|2012-11-06 04:30,6,151.75,152.1,151.6,151.95,133
20121201|2012-11-06 05:00,6,151.95,152.2,151.65,151.65,118
20121201|2012-11-06 05:30,6,151.7,151.85,151.6,151.6,31
20121201|2012-11-06 06:00,6,151.8,152,151.5,151.6,99
20121201|2012-11-06 06:30,6,151.6,151.8,150.95,151,155
20121201|2012-11-06 07:00,6,150.95,151.6,150.9,151.35,284
20121201|2012-11-06 07:30,6,151.35,152.5,151.1,151.2,566
20121201|2012-11-06 08:00,6,151.2,151.3,150.65,151.3,497
20121201|2012-11-06 08:30,6,151.3,151.3,150.7,150.75,214
20121201|2012-11-06 09:00,6,150.9,152,150.75,151.6,553
20121201|2012-11-06 09:30,6,151.55,151.85,151.3,151.4,249
20121201|2012-11-06 10:00,6,151.45,151.45,151.05,151.15,201
20121201|2012-11-06 10:30,6,151.2,152,151.15,151.8,414
20121201|2012-11-06 11:00,6,151.75,151.95,151.1,151.3,234
20121201|2012-11-06 11:30,6,151.35,151.5,150.45,150.85,452
20121201|2012-11-06 12:00,6,150.85,151.3,150.35,150.65,872
20121201|2012-11-06 12:30,6,150.65,151.4,150.65,151.05,339
20121201|2012-11-07 02:30,7,151,151.8,151,151.5,204
20121201|2012-11-07 03:00,7,151.55,152.6,151.5,152.3,237
20121201|2012-11-07 03:30,7,152.3,152.55,152.15,152.25,68
20121201|2012-11-07 04:00,7,152.2,153.05,152.15,153,179
20121201|2012-11-07 04:30,7,153,153.45,152.85,152.9,156
20121201|2012-11-07 05:00,7,152.95,153.35,152.9,153.25,88
20121201|2012-11-07 05:30,7,153.1,154,153.1,153.45,386
20121201|2012-11-07 06:00,7,153.4,153.45,152.5,152.65,395
20121201|2012-11-07 06:30,7,152.5,152.75,151.75,152,516
20121201|2012-11-07 07:00,7,152.05,152.45,151.45,151.5,662
20121201|2012-11-07 07:30,7,151.55,152.25,151.3,151.45,487
20121201|2012-11-07 08:00,7,151.35,151.4,150.7,151.1,554
20121201|2012-11-07 08:30,7,151.15,151.4,150.75,150.85,201
20121201|2012-11-07 09:00,7,150.75,152.25,150.7,151.55,493
20121201|2012-11-07 09:30,7,151.5,151.85,150.9,151.75,349
20121201|2012-11-07 10:00,7,151.7,152.05,150.9,151.25,311
20121201|2012-11-07 10:30,7,151.3,151.65,151,151.25,243
20121201|2012-11-07 11:00,7,151.25,151.75,151.2,151.7,196
20121201|2012-11-07 11:30,7,151.7,152.2,151.65,152.05,290
20121201|2012-11-07 12:00,7,152.05,153.05,150.75,150.8,1834
20121201|2012-11-07 12:30,7,150.85,151.35,150.75,151.1,469
20121201|2012-11-08 02:30,8,151.5,152.2,151.25,152,227
20121201|2012-11-08 03:00,8,152,152.3,151.65,151.7,84
20121201|2012-11-08 03:30,8,151.55,151.8,151.5,151.7,44
20121201|2012-11-08 04:00,8,151.7,151.85,151.6,151.75,122
20121201|2012-11-08 04:30,8,151.8,152.05,151.7,151.85,26
20121201|2012-11-08 05:00,8,152,152.05,151.65,151.65,40
20121201|2012-11-08 05:30,8,151.9,152.1,151.6,152,32
20121201|2012-11-08 06:00,8,152.05,152.15,151.75,151.75,79
20121201|2012-11-08 06:30,8,151.9,152.5,151.8,152.5,95
20121201|2012-11-08 07:00,8,152.4,152.8,151.4,152.75,545
20121201|2012-11-08 07:30,8,152.85,153.2,151.5,152.1,878
20121201|2012-11-08 08:00,8,152.15,152.25,151.25,151.55,325
20121201|2012-11-08 08:30,8,151.4,151.8,151.15,151.55,277
20121201|2012-11-08 09:00,8,151.5,151.6,149.9,150.45,1522
20121201|2012-11-08 09:30,8,150.5,151.55,150.4,151.3,623
20121201|2012-11-08 10:00,8,151.35,151.35,150.75,151.3,356
20121201|2012-11-08 10:30,8,151.25,151.8,150.8,150.8,385
20121201|2012-11-08 11:00,8,150.95,151.25,150.55,150.95,399
20121201|2012-11-08 11:30,8,150.9,151.35,150.65,151.2,138
20121201|2012-11-08 12:00,8,151.2,151.7,150.85,151.5,621
20121201|2012-11-08 12:30,8,151.35,152,151.2,151.95,467
20121201|2012-11-09 02:30,9,151.95,151.95,151.15,151.5,127
20121201|2012-11-09 03:00,9,151.45,151.45,150.95,150.95,50
20121201|2012-11-09 03:30,9,151.05,151.35,151.05,151.1,25
20121201|2012-11-09 04:00,9,151.15,151.8,151.05,151.45,94
20121201|2012-11-09 04:30,9,151.45,151.7,151.4,151.45,126
20121201|2012-11-09 05:00,9,151.5,151.65,151.35,151.65,35
20121201|2012-11-09 05:30,9,151.6,151.7,151.4,151.65,34
20121201|2012-11-09 06:00,9,151.55,152,151.55,151.9,102
20121201|2012-11-09 06:30,9,151.85,151.95,151.5,151.9,132
20121201|2012-11-09 07:00,9,151.75,152.35,150.95,150.95,471
20121201|2012-11-09 07:30,9,151.05,151.45,150.3,150.4,969
20121201|2012-11-09 08:00,9,150.45,150.8,150.35,150.5,339
20121201|2012-11-09 08:30,9,150.6,151.3,150.5,150.9,378
20121201|2012-11-09 09:00,9,150.75,151.2,150.45,151,439
20121201|2012-11-09 09:30,9,151,151.1,150.55,150.75,340
20121201|2012-11-09 10:00,9,150.8,151.25,150.35,150.65,355
20121201|2012-11-09 10:30,9,150.65,150.75,150,150.3,365
20121201|2012-11-09 11:00,9,150.35,150.5,150.1,150.3,212
20121201|2012-11-09 11:30,9,150.2,150.25,149.8,150.1,441
20121201|2012-11-09 12:00,9,150.1,150.1,149.6,149.95,1180
20121201|2012-11-09 12:30,9,149.95,150.1,149.7,149.8,606
20121201|2012-11-12 02:30,12,151.15,152.7,151.15,151.7,634
20121201|2012-11-12 03:00,12,151.85,152,151.6,152,92
20121201|2012-11-12 03:30,12,151.95,152.7,151.9,152.7,156
20121201|2012-11-12 04:00,12,152.75,152.8,152,152.1,109
20121201|2012-11-12 04:30,12,152.3,152.5,152.1,152.2,180
20121201|2012-11-12 05:00,12,152.2,152.25,151.95,152.05,127
20121201|2012-11-12 05:30,12,152.05,152.25,152,152.1,41
20121201|2012-11-12 06:00,12,152,152.15,151.95,152,72
20121201|2012-11-12 06:30,12,152,152.5,152,152.25,216
20121201|2012-11-12 07:00,12,152.25,153.4,152.2,152.9,681
20121201|2012-11-12 07:30,12,152.95,153.8,152,153.3,1148
20121201|2012-11-12 08:00,12,153.3,153.7,152.65,152.7,496
20121201|2012-11-12 08:30,12,152.7,153.35,152.65,153.2,269
20121201|2012-11-12 09:00,12,153.1,153.85,152.3,152.45,748
20121201|2012-11-12 09:30,12,152.5,152.6,151.7,152.4,584
20121201|2012-11-12 10:00,12,152.5,153.35,152.35,152.8,390
20121201|2012-11-12 10:30,12,152.75,153.15,152.4,153.15,402
20121201|2012-11-12 11:00,12,153.05,153.25,152.7,152.95,175
20121201|2012-11-12 11:30,12,153.05,153.45,152.75,153.05,313
20121201|2012-11-12 12:00,12,153.05,154.4,152.55,152.9,1108
20121201|2012-11-12 12:30,12,152.95,153.35,152.9,153.25,341
20121201|2012-11-13 02:30,13,153,153,152.2,152.2,100
20121201|2012-11-13 03:00,13,152.25,152.3,151.9,152,72
20121201|2012-11-13 03:30,13,152,152.25,151.95,152.25,23
20121201|2012-11-13 04:00,13,152.2,152.2,152.05,152.1,12
20121201|2012-11-13 04:30,13,152.05,152.25,152.05,152.25,7
20121201|2012-11-13 05:00,13,152.2,152.4,152.1,152.4,4
20121201|2012-11-13 05:30,13,152.1,152.55,152.1,152.45,16
20121201|2012-11-13 06:00,13,152.5,152.55,151.8,151.9,67
20121201|2012-11-13 06:30,13,151.8,151.95,150.35,150.35,401
20121201|2012-11-13 07:00,13,150.5,150.75,148.65,149,735
20121201|2012-11-13 07:30,13,149,149.15,148.05,148.05,920
20121201|2012-11-13 08:00,13,148.05,148.5,147.55,148,476
20121201|2012-11-13 08:30,13,148.05,148.9,147.9,148.8,199
20121201|2012-11-13 09:00,13,148.7,149.05,148.55,148.7,293
20121201|2012-11-13 09:30,13,148.7,148.8,148,148,304
20121201|2012-11-13 10:00,13,148,148.55,147.6,147.75,406
20121201|2012-11-13 10:30,13,147.7,147.75,146.9,146.9,463
20121201|2012-11-13 11:00,13,147.25,147.5,146.2,147.05,751
20121201|2012-11-13 11:30,13,147.05,147.05,146.4,146.65,149
20121201|2012-11-13 12:00,13,146.7,146.8,145.75,146,686
20121201|2012-11-13 12:30,13,146.1,146.35,145.85,146.15,268
20121201|2012-11-14 02:30,14,146.5,147.65,146.5,147.1,256
20121201|2012-11-14 03:00,14,147.1,147.7,147.1,147.4,31
20121201|2012-11-14 03:30,14,147.25,147.6,147.25,147.45,29
20121201|2012-11-14 04:00,14,147.35,147.95,147.35,147.9,72
20121201|2012-11-14 04:30,14,148,148.05,147.7,148,70
20121201|2012-11-14 05:00,14,148.05,148.05,147.8,147.9,37
20121201|2012-11-14 05:30,14,148,148.35,148,148.35,70
20121201|2012-11-14 06:00,14,148.2,148.2,147.4,147.4,52
20121201|2012-11-14 06:30,14,147.35,147.9,147.3,147.9,41
20121201|2012-11-14 07:00,14,147.7,148.5,147.45,147.6,120
20121201|2012-11-14 07:30,14,147.85,148.05,147.5,148.05,150
20121201|2012-11-14 08:00,14,148.1,148.7,147.85,147.9,301
20121201|2012-11-14 08:30,14,147.9,148.35,146.95,146.95,156
20121201|2012-11-14 09:00,14,147,147.7,146.9,147.5,139
20121201|2012-11-14 09:30,14,147.45,147.45,146.75,147,131
20121201|2012-11-14 10:00,14,147.05,148,146.85,147.6,225
20121201|2012-11-14 10:30,14,147.7,148.3,147.6,148.3,130
20121201|2012-11-14 11:00,14,148.3,148.5,147.6,147.65,138
20121201|2012-11-14 11:30,14,147.7,148,147.45,147.8,38
20121201|2012-11-14 12:00,14,147.9,147.95,147.25,147.8,282
20121201|2012-11-14 12:30,14,147.8,148.3,147.5,147.55,248
20121201|2012-11-15 02:30,15,148.25,148.25,147.35,147.85,94
20121201|2012-11-15 03:00,15,147.5,147.5,147.35,147.45,5
20121201|2012-11-15 03:30,15,147.5,147.5,147.5,147.5,1
20121201|2012-11-15 04:00,15,147.35,147.4,147.25,147.4,17
20121201|2012-11-15 04:30,15,147.25,147.35,147.25,147.3,5
20121201|2012-11-15 05:00,15,147.25,147.3,147.25,147.3,7
20121201|2012-11-15 05:30,15,147.25,147.45,147.15,147.45,14
20121201|2012-11-15 06:00,15,147.6,147.9,147.55,147.55,22
20121201|2012-11-15 06:30,15,147.5,147.5,147.05,147.05,15
20121201|2012-11-15 07:00,15,147.1,147.3,146.05,146.3,127
20121201|2012-11-15 07:30,15,146.05,146.05,144.5,145.55,367
20121201|2012-11-15 08:00,15,145.9,146.2,145.7,145.95,136
20121201|2012-11-15 08:30,15,145.95,146,145.6,145.75,67
20121201|2012-11-15 09:00,15,145.65,146.35,145.55,146.25,163
20121201|2012-11-15 09:30,15,146.4,147.4,146.3,147.4,222
20121201|2012-11-15 10:00,15,147.45,148,146.45,147.15,326
20121201|2012-11-15 10:30,15,147.05,148.4,147,147.75,249
20121201|2012-11-15 11:00,15,147.7,148.5,147.4,147.6,120
20121201|2012-11-15 11:30,15,147.5,147.9,147,147,93
20121201|2012-11-15 12:00,15,147.05,149.35,147,148.8,388
20121201|2012-11-15 12:30,15,148.8,149.3,148.1,148.25,233
20121201|2012-11-16 02:30,16,148.6,148.95,148.5,148.7,33
20121201|2012-11-16 03:00,16,148.65,148.8,148.55,148.65,10
20121201|2012-11-16 03:30,16,148.75,148.75,148.5,148.5,23
20121201|2012-11-16 04:00,16,148.65,148.8,148.65,148.8,9
20121201|2012-11-16 04:30,16,149,149,148.5,148.5,84
20121201|2012-11-16 05:00,16,148.7,148.7,148.4,148.4,17
20121201|2012-11-16 05:30,16,148.4,148.4,147.9,147.9,13
20121201|2012-11-16 06:00,16,148.2,148.2,147.8,147.9,4
20121201|2012-11-16 06:30,16,147.75,147.8,147.2,147.8,122
20121201|2012-11-16 07:00,16,147.95,148.75,147.75,148.1,72
20121201|2012-11-16 07:30,16,147.95,148.3,147.15,147.95,77
20121201|2012-11-16 08:00,16,147.9,147.95,147.05,147.1,163
20121201|2012-11-16 08:30,16,147,147.5,147,147.3,81
20121201|2012-11-16 09:00,16,147.2,147.4,146.5,147.1,130
20121201|2012-11-16 09:30,16,147.25,147.8,147.2,147.7,72
20121201|2012-11-16 10:00,16,147.7,147.7,147.35,147.45,116
20121201|2012-11-16 10:30,16,147.45,148.4,147.2,147.7,99
20121201|2012-11-16 11:00,16,147.8,147.95,147.55,147.9,42
20121201|2012-11-16 11:30,16,147.9,148.1,147.55,147.9,58
20121201|2012-11-16 12:00,16,147.75,147.9,147.15,147.25,143
20121201|2012-11-16 12:30,16,147.35,147.45,147,147.1,102
20121201|2012-11-19 02:30,19,147.55,148.75,147.55,148.75,154
20121201|2012-11-19 03:00,19,148.7,148.7,148,148,12
20121201|2012-11-19 03:30,19,148.2,148.35,148,148.35,25
20121201|2012-11-19 04:00,19,148.25,148.25,148.25,148.25,5
20121201|2012-11-19 04:30,19,148.25,148.3,148.1,148.3,18
20121201|2012-11-19 05:00,19,148.2,148.5,148.2,148.3,18
20121201|2012-11-19 05:30,19,148.25,148.6,148.15,148.5,22
20121201|2012-11-19 06:00,19,148.35,148.35,148,148,18
20121201|2012-11-19 06:30,19,148.1,149.25,148.1,149.25,98
20121201|2012-11-19 07:00,19,149.3,149.5,148.45,149.2,123
20121201|2012-11-19 07:30,19,149.3,150.45,148.85,149,270
20121201|2012-11-19 08:00,19,148.95,149.3,148.5,148.5,104
20121201|2012-11-19 08:30,19,148.5,149.15,148.1,148.6,115
20121201|2012-11-19 09:00,19,148.55,150,148.15,149.4,218
20121201|2012-11-19 09:30,19,149.65,149.95,149.3,149.45,166
20121201|2012-11-19 10:00,19,149.55,150,149.55,149.65,105
20121201|2012-11-19 10:30,19,149.55,150.7,149.55,149.95,329
20121201|2012-11-19 11:00,19,150.05,150.45,149.75,150.2,37
20121201|2012-11-19 11:30,19,150.25,151.2,150.25,150.8,157
20121201|2012-11-19 12:00,19,150.85,151.8,150.8,151.05,358
20121201|2012-11-19 12:30,19,151.05,151.05,150.35,150.35,122
20121201|2012-11-20 02:30,20,150.65,151,150.15,150.35,87
20121201|2012-11-20 03:00,20,150.35,150.35,149.8,150,25
20121201|2012-11-20 03:30,20,149.85,149.85,149.1,149.1,19
20121201|2012-11-20 04:00,20,149.25,149.75,149.25,149.4,29
20121201|2012-11-20 04:30,20,149.7,150,149.65,149.75,90
20121201|2012-11-20 05:00,20,149.75,150,149.5,150,31
20121201|2012-11-20 05:30,20,150,150,149.85,149.9,17
20121201|2012-11-20 06:00,20,149.5,149.65,149.45,149.5,17
20121201|2012-11-20 06:30,20,149.5,149.5,149.05,149.5,43
20121201|2012-11-20 07:00,20,149.5,150.25,148.9,148.9,164
20121201|2012-11-20 07:30,20,148.8,149,146.5,147.7,125
20121201|2012-11-20 08:00,20,147.6,147.6,146.4,146.4,80
20121201|2012-11-20 08:30,20,146.4,146.45,145.55,145.6,212
20121201|2012-11-20 09:00,20,145.75,146.6,145.75,145.9,70
20121201|2012-11-20 09:30,20,146,146,144.55,144.55,131
20121201|2012-11-20 10:00,20,144.4,144.55,143.6,144.35,228
20121201|2012-11-20 10:30,20,144,144,143.2,143.6,79
20121201|2012-11-20 11:00,20,143.65,144,143.45,143.75,56
20121201|2012-11-20 11:30,20,143.85,144.4,143.55,143.6,84
20121201|2012-11-20 12:00,20,143.6,144,143.25,144,201
20121201|2012-11-20 12:30,20,144,144.05,143.3,143.35,99
20121201|2012-11-21 02:30,21,144,144,143.4,143.5,24
20121201|2012-11-21 03:00,21,145.1,145.4,145.1,145.4,4
20121201|2012-11-21 03:30,21,145.3,145.85,145.3,145.85,6
20121201|2012-11-21 04:00,21,145.3,145.3,145.3,145.3,3
20121201|2012-11-21 05:30,21,144.95,144.95,144.9,144.9,3
20121201|2012-11-21 06:30,21,144.95,144.95,144.95,144.95,5
20121201|2012-11-21 07:00,21,144.85,145.1,144.85,144.95,8
20121201|2012-11-21 07:30,21,145.15,145.15,143.5,143.5,6
20121201|2012-11-21 08:30,21,143.25,144.05,142.9,144.05,3
20121201|2012-11-21 09:00,21,143.6,144.75,143.5,144.75,11
20121201|2012-11-21 09:30,21,145,145.15,144.7,144.9,31
20121201|2012-11-21 10:00,21,144.9,145.35,144.6,145.35,47
20121201|2012-11-21 10:30,21,144.95,145,144.8,144.95,9
20121201|2012-11-21 11:00,21,144.75,144.75,144.75,144.75,1
20121201|2012-11-21 12:00,21,144.7,145,144.7,144.85,12
20121201|2012-11-21 12:30,21,144.15,144.15,143.85,143.85,35
20121201|2012-11-23 02:30,23,144.9,144.9,144.4,144.4,5
20121201|2012-11-23 03:00,23,144.9,144.9,144.9,144.9,5
20121201|2012-11-23 06:30,23,143,143,142.8,142.8,2
20121201|2012-11-23 07:00,23,143.55,143.55,143.55,143.55,1
20121201|2012-11-23 07:30,23,142.55,142.55,142.25,142.25,2
20121201|2012-11-23 08:00,23,142.2,142.2,142.2,142.2,1
20121201|2012-11-23 08:30,23,142.5,142.5,142.5,142.5,1
20121201|2012-11-23 09:00,23,142.1,142.2,142,142.2,5
20121201|2012-11-23 11:00,23,142,142,142,142,1
20121201|2012-11-26 02:30,26,142.45,142.45,141.15,141.15,12
20121201|2012-11-26 03:00,26,141.2,141.2,141.2,141.2,1
20121201|2012-11-26 03:30,26,141.4,141.4,140.1,140.1,3
20121201|2012-11-26 04:00,26,140,140.15,140,140.1,15
20121201|2012-11-26 04:30,26,139.65,139.65,139.65,139.65,1
20121201|2012-11-26 05:30,26,140,140,140,140,4
20121201|2012-11-26 07:00,26,139.4,139.4,139.4,139.4,1
20121201|2012-11-26 08:00,26,141.1,141.5,141.1,141.3,3
20121201|2012-11-26 09:00,26,142.1,142.1,142.1,142.1,1
20121201|2012-11-26 09:30,26,141.7,141.7,141.7,141.7,1
20121201|2012-11-26 10:00,26,141.8,141.95,141.5,141.5,19
20121201|2012-11-26 10:30,26,141.3,141.4,141.3,141.4,2
20121201|2012-11-26 12:00,26,140.05,140.05,140.05,140.05,4
20121201|2012-11-26 12:30,26,139.5,139.5,132.25,132.25,5
20121201|2012-11-27 02:30,27,137.15,137.15,137.1,137.1,3
20121201|2012-11-27 07:00,27,140,140.35,140,140.3,7
20121201|2012-11-27 07:30,27,140.15,140.15,140.15,140.15,2
20121201|2012-11-27 08:00,27,140.4,140.5,140.2,140.2,9
20121201|2012-11-27 08:30,27,141,141,141,141,6
20121201|2012-11-27 09:00,27,139.6,139.6,139.6,139.6,1
20121201|2012-11-27 10:00,27,139.05,140.7,139,140.7,8
20121201|2012-11-27 10:30,27,139.65,140.55,139.55,140.55,5
20121201|2012-11-27 11:00,27,141,141,141,141,3
20121201|2012-11-27 12:00,27,142,142,138.8,138.8,2
20121201|2012-11-28 07:30,28,138.25,138.25,138.1,138.1,7
20121201|2012-11-28 08:00,28,138,138,138,138,1
20121201|2012-11-28 08:30,28,137.35,137.35,137.35,137.35,1
20121201|2012-11-28 09:30,28,138.2,138.2,138.2,138.2,1
20121201|2012-11-28 10:00,28,140.9,141.2,140.9,141.2,12
20121201|2012-11-28 10:30,28,140.75,140.75,140.75,140.75,1
20121201|2012-11-28 11:30,28,142.15,143,141.65,143,6
20121201|2012-11-28 12:30,28,144.7,144.7,144.7,144.7,1
20121201|2012-11-29 02:30,29,146.65,146.75,146.65,146.75,4
20121201|2012-11-29 07:30,29,145.4,145.4,145.4,145.4,1
20121201|2012-11-29 09:00,29,144.5,144.5,144.5,144.5,1
20121201|2012-11-29 11:30,29,148,148.15,148,148.15,3
20121201|2012-11-30 04:00,30,146.65,146.65,146.65,146.65,8
20121201|2012-11-30 10:00,30,144.25,144.25,143.75,143.75,2
20121201|2012-11-30 11:00,30,141.8,141.8,141.8,141.8,1
20121201|2012-11-30 12:00,30,142.55,142.55,142.55,142.55,1
20121201|2012-11-30 12:30,30,141.35,141.35,141.35,141.35,1
20121201|2012-12-03 02:30,3,140.1,140.1,140.1,140.1,8
20121201|2012-12-03 12:00,3,142,142,142,142,1
20121201|2012-12-04 08:00,4,138.9,138.9,138.9,138.9,1
20121201|2012-12-05 02:30,5,140.2,140.2,140.2,140.2,1
20121201|2012-12-05 08:30,5,139.25,139.25,139.25,139.25,2
20121201|2012-12-05 12:30,5,139.4,139.4,139.4,139.4,1
20121201|2012-12-07 09:30,7,140.5,142.25,140.1,140.1,5
20121201|2012-12-10 09:00,10,142,142,142,142,2
20121201|2012-12-12 07:00,12,140.15,141.25,138.6,138.6,10
20121201|2012-12-14 11:30,14,136.6,136.6,136.6,136.6,2
20121201|2012-12-17 10:00,17,137.95,137.95,137.95,137.95,1
20121201|2012-12-17 10:30,17,138.25,138.25,138.25,138.25,1
20130301|2010-05-03 07:00,3,149.8,149.8,149.8,149.8,1
20130301|2010-05-03 07:30,3,149.8,149.8,149.8,149.8,1
20130301|2010-06-24 07:00,24,156.35,156.35,156.35,156.35,1
20130301|2010-08-24 07:30,24,155.2,155.2,155.2,155.2,1
20130301|2010-11-11 10:00,11,185.05,185.05,185.05,185.05,1
20130301|2011-04-13 04:00,13,273,273,273,273,2
20130301|2011-04-13 05:30,13,273,273,273,273,1
20130301|2011-04-14 08:30,14,276.8,276.8,276.8,276.8,2
20130301|2011-04-14 10:30,14,278.2,278.2,278.2,278.2,1
20130301|2011-04-19 06:30,19,277.95,277.95,277.95,277.95,2
20130301|2011-04-19 09:30,19,283.3,283.3,282.1,282.1,3
20130301|2011-04-19 10:00,19,282.6,282.6,282.6,282.6,2
20130301|2011-04-20 07:30,20,288.25,288.25,288.25,288.25,1
20130301|2011-04-20 08:00,20,288.25,288.25,288.25,288.25,1
20130301|2011-04-20 09:00,20,288,288,288,288,2
20130301|2011-04-26 10:30,26,286,286,286,286,1
20130301|2011-04-26 12:30,26,284.8,284.8,284.8,284.8,1
20130301|2011-04-27 12:00,27,283.95,283.95,283.95,283.95,1
20130301|2011-04-28 02:30,28,284.5,284.5,284.5,284.5,1
20130301|2011-04-28 03:00,28,285.45,285.45,285.45,285.45,1
20130301|2011-04-29 12:30,29,282.4,282.4,282.4,282.4,1
20130301|2011-05-02 12:00,2,285,285,285,285,2
20130301|2011-05-02 12:30,2,286,286,286,286,1
20130301|2011-05-17 07:30,17,263.7,263.7,263.7,263.7,1
20130301|2011-05-17 08:30,17,263.5,263.5,263.5,263.5,1
20130301|2011-05-18 03:30,18,269.2,269.2,269.2,269.2,1
20130301|2011-05-18 06:00,18,269.7,269.7,269.7,269.7,2
20130301|2011-05-18 11:00,18,270.55,270.55,270.55,270.55,1
20130301|2011-05-20 09:30,20,261.2,261.2,261.2,261.2,1
20130301|2011-05-23 08:30,23,262.35,262.35,262.35,262.35,1
20130301|2011-05-25 10:00,25,263.95,265.65,263.95,265.65,2
20130301|2011-05-26 07:30,26,265.1,265.1,265.1,265.1,4
20130301|2011-05-26 08:30,26,264,264,264,264,1
20130301|2011-05-26 09:00,26,263.25,263.25,263,263.15,4
20130301|2011-05-27 07:30,27,265,265,265,265,2
20130301|2011-06-02 05:30,2,259.35,259.35,259.35,259.35,1
20130301|2011-06-02 06:00,2,259.1,259.1,259.1,259.1,3
20130301|2011-06-03 04:30,3,268.75,268.75,268.75,268.75,10
20130301|2011-06-03 09:30,3,272.3,272.3,272.3,272.3,1
20130301|2011-06-06 09:00,6,265.9,265.9,265.9,265.9,2
20130301|2011-06-06 09:30,6,265.9,265.9,265.9,265.9,3
20130301|2011-06-08 07:30,8,265.15,265.15,265.15,265.15,3
20130301|2011-06-10 09:30,10,265.8,265.8,265.8,265.8,2
20130301|2011-06-10 10:00,10,266.25,266.25,266.25,266.25,1
20130301|2011-06-10 12:30,10,269.65,269.65,269.65,269.65,1
20130301|2011-06-29 12:30,29,265,265,265,265,7
20130301|2011-06-30 05:30,30,265,265,265,265,7
20130301|2011-06-30 06:00,30,265,265,265,265,3
20130301|2011-07-05 08:00,5,269.5,269.5,269.5,269.5,2
20130301|2011-07-05 10:00,5,270,270,270,270,2
20130301|2011-07-05 12:00,5,270,270,270,270,8
20130301|2011-07-05 12:30,5,270.05,270.05,270.05,270.05,1
20130301|2011-07-07 07:30,7,268.6,268.6,268.6,268.6,1
20130301|2011-07-13 07:30,13,261.75,261.75,261.75,261.75,3
20130301|2011-07-13 10:00,13,267,267,267,267,5
20130301|2011-07-14 11:00,14,261.5,261.7,261.5,261.7,3
20130301|2011-07-18 09:30,18,252.25,252.25,252.25,252.25,1
20130301|2011-07-20 08:00,20,247.8,247.8,247.8,247.8,5
20130301|2011-07-20 09:00,20,247.3,247.3,247.3,247.3,1
20130301|2011-07-26 09:30,26,249.15,249.15,249.15,249.15,1
20130301|2011-07-27 08:00,27,247.55,247.6,247.55,247.6,4
20130301|2011-07-27 09:00,27,248,248.05,248,248.05,3
20130301|2011-07-29 08:30,29,247.5,247.6,247.2,247.2,4
20130301|2011-07-29 10:00,29,247.6,247.6,247.6,247.6,1
20130301|2011-08-02 07:30,2,252,252,252,252,1
20130301|2011-08-03 08:00,3,249.5,249.5,249.5,249.5,1
20130301|2011-08-05 07:30,5,248,252,248,252,5
20130301|2011-08-08 10:30,8,237.4,237.4,237.4,237.4,3
20130301|2011-08-08 11:00,8,239,239,239,239,1
20130301|2011-08-11 08:00,11,238.8,238.8,238.8,238.8,2
20130301|2011-08-12 11:00,12,242.15,242.15,242,242,3
20130301|2011-08-15 03:00,15,243.4,243.45,243.4,243.45,2
20130301|2011-08-15 09:00,15,247.5,247.5,247.05,247.05,11
20130301|2011-08-15 10:00,15,247.85,247.85,247.85,247.85,1
20130301|2011-08-15 10:30,15,246,247,246,247,3
20130301|2011-08-16 12:00,16,251.75,251.75,251.75,251.75,2
20130301|2011-08-16 12:30,16,251.25,251.25,250.8,250.8,8
20130301|2011-08-17 08:30,17,254.5,255.5,254.5,255.5,4
20130301|2011-08-17 09:00,17,256.8,260,256.8,260,2
20130301|2011-08-17 10:00,17,259,260,259,260,4
20130301|2011-08-17 12:00,17,258.95,260.6,258.95,260.6,5
20130301|2011-08-18 09:30,18,257.3,257.3,257.3,257.3,1
20130301|2011-08-18 12:00,18,260.5,260.5,260.5,260.5,2
20130301|2011-08-18 12:30,18,260.55,260.55,260.55,260.55,1
20130301|2011-08-19 11:30,19,262,262,262,262,2
20130301|2011-08-22 07:00,22,265,265,265,265,2
20130301|2011-08-22 10:00,22,263,263,263,263,1
20130301|2011-08-22 10:30,22,262,262,262,262,4
20130301|2011-08-22 11:00,22,260.3,261,260.3,261,18
20130301|2011-08-22 12:00,22,262.35,262.4,262.35,262.4,2
20130301|2011-08-23 02:30,23,262,262,262,262,1
20130301|2011-08-23 09:30,23,262.4,262.4,262.35,262.35,2
20130301|2011-08-23 11:00,23,263.75,263.75,263.75,263.75,1
20130301|2011-08-23 11:30,23,264.5,265,264.5,265,2
20130301|2011-08-23 12:30,23,264.85,264.85,264.85,264.85,1
20130301|2011-08-24 12:30,24,265.1,265.1,265.1,265.1,1
20130301|2011-08-25 10:30,25,266.2,266.3,265.9,266,8
20130301|2011-08-25 12:30,25,268,268,268,268,1
20130301|2011-08-26 03:30,26,270,270,270,270,3
20130301|2011-08-26 11:00,26,270,270,270,270,4
20130301|2011-08-26 12:00,26,271,271,271,271,2
20130301|2011-08-26 12:30,26,271.2,271.95,270.4,270.4,11
20130301|2011-08-29 06:30,29,272,272,272,272,1
20130301|2011-08-29 07:30,29,272,272.6,272,272.6,3
20130301|2011-08-29 08:00,29,274,274,274,274,2
20130301|2011-08-29 12:00,29,274,274,274,274,4
20130301|2011-08-29 12:30,29,274.35,274.35,274.35,274.35,1
20130301|2011-08-30 07:30,30,275,275,275,275,1
20130301|2011-08-30 12:00,30,275,275,275,275,1
20130301|2011-08-30 12:30,30,277.3,277.3,276.25,276.25,4
20130301|2011-08-31 10:00,31,278,278,278,278,1
20130301|2011-08-31 11:30,31,278,278,278,278,2
20130301|2011-09-01 09:30,1,280,280,280,280,2
20130301|2011-09-01 10:00,1,280,280,280,280,1
20130301|2011-09-01 10:30,1,280.65,280.65,280.65,280.65,1
20130301|2011-09-02 10:00,2,279.15,280.5,279.15,280.35,4
20130301|2011-09-02 10:30,2,280,280,280,280,2
20130301|2011-09-02 11:00,2,280,280,280,280,1
20130301|2011-09-06 11:00,6,271,272,271,272,7
20130301|2011-09-07 06:30,7,273.15,273.15,273.15,273.15,8
20130301|2011-09-07 09:00,7,277.25,277.25,277.25,277.25,2
20130301|2011-09-07 09:30,7,275.5,275.5,275,275,2
20130301|2011-09-07 10:00,7,275,275,275,275,1
20130301|2011-09-08 09:30,8,276.7,276.7,276.7,276.7,1
20130301|2011-09-08 10:00,8,276.55,276.55,276.2,276.2,5
20130301|2011-09-08 10:30,8,276.6,276.65,276.5,276.5,4
20130301|2011-09-08 11:00,8,276.5,276.5,276.5,276.5,1
20130301|2011-09-08 11:30,8,276.6,276.6,276.6,276.6,1
20130301|2011-09-09 12:30,9,264.4,264.4,264.4,264.4,1
20130301|2011-09-12 08:30,12,266.4,266.55,266.4,266.55,5
20130301|2011-09-13 11:00,13,265.95,265.95,265.95,265.95,1
20130301|2011-09-15 10:00,15,261.15,261.15,261.15,261.15,1
20130301|2011-09-15 12:00,15,257.65,257.65,257.2,257.2,2
20130301|2011-09-16 06:30,16,257.15,257.15,257.15,257.15,1
20130301|2011-09-16 07:00,16,256.65,256.65,256.65,256.65,1
20130301|2011-09-20 09:30,20,260,260,260,260,1
20130301|2011-09-22 02:30,22,244.5,244.5,244.5,244.5,20
20130301|2011-09-22 03:30,22,244.5,244.5,244.5,244.5,4
20130301|2011-09-22 05:00,22,244.5,244.5,244.5,244.5,1
20130301|2011-09-22 06:30,22,244.2,244.2,244.1,244.1,16
20130301|2011-09-22 07:00,22,243.2,243.2,243.1,243.1,7
20130301|2011-09-23 05:00,23,237.9,237.9,237.9,237.9,3
20130301|2011-09-23 08:00,23,235.95,235.95,235.65,235.65,2
20130301|2011-09-23 11:00,23,229.05,229.05,229.05,229.05,1
20130301|2011-09-26 02:30,26,228,228,228,228,2
20130301|2011-09-27 06:30,27,240,240,240,240,2
20130301|2011-09-27 07:00,27,241.4,241.4,241.4,241.4,1
20130301|2011-09-27 07:30,27,244,244,244,244,1
20130301|2011-09-27 09:30,27,242.4,242.9,242.4,242.9,6
20130301|2011-09-28 05:00,28,236.35,236.35,236.35,236.35,1
20130301|2011-09-28 10:00,28,234.8,234.8,234.8,234.8,1
20130301|2011-09-29 02:30,29,233,233,233,233,6
20130301|2011-09-29 06:30,29,232.4,232.4,232.4,232.4,3
20130301|2011-09-29 10:00,29,232.65,232.7,232.65,232.7,2
20130301|2011-09-29 11:00,29,233.3,233.3,233.3,233.3,2
20130301|2011-09-29 11:30,29,233.05,233.05,233.05,233.05,1
20130301|2011-09-30 08:00,30,229.6,229.6,229.4,229.4,15
20130301|2011-09-30 09:30,30,232.25,232.25,232.25,232.25,1
20130301|2011-09-30 10:30,30,233,233,233,233,1
20130301|2011-09-30 12:30,30,231.15,231.15,231.15,231.15,1
20130301|2011-10-03 02:30,3,230.35,230.35,230.35,230.35,2
20130301|2011-10-03 05:30,3,230.1,230.1,230.1,230.1,1
20130301|2011-10-03 06:00,3,229.75,229.75,229.75,229.75,4
20130301|2011-10-03 07:00,3,229.4,229.4,229.4,229.4,2
20130301|2011-10-03 07:30,3,226.9,226.9,226.9,226.9,1
20130301|2011-10-03 10:00,3,225.5,227.65,225.5,227.65,4
20130301|2011-10-03 10:30,3,227,227,227,227,1
20130301|2011-10-04 02:30,4,225.3,225.3,225.3,225.3,3
20130301|2011-10-04 07:30,4,227,227,227,227,2
20130301|2011-10-04 08:30,4,225.05,225.05,225.05,225.05,3
20130301|2011-10-04 09:00,4,225.85,225.85,225.85,225.85,1
20130301|2011-10-05 11:00,5,230.5,230.5,230.5,230.5,1
20130301|2011-10-06 08:30,6,235,235.6,235,235.6,2
20130301|2011-10-06 12:00,6,237,237,237,237,1
20130301|2011-10-07 12:00,7,227.6,227.6,227.6,227.6,1
20130301|2011-10-10 09:00,10,234.1,234.2,234.1,234.2,4
20130301|2011-10-10 09:30,10,233.3,233.3,233.25,233.25,5
20130301|2011-10-10 10:00,10,233.05,233.05,232.05,232.05,5
20130301|2011-10-10 11:00,10,233.05,233.05,232.7,232.7,3
20130301|2011-10-10 11:30,10,231.6,231.6,231.5,231.5,3
20130301|2011-10-13 03:00,13,234.65,234.65,234.55,234.55,9
20130301|2011-10-13 03:30,13,234.4,234.4,234.4,234.4,1
20130301|2011-10-13 11:00,13,238.4,238.4,238.4,238.4,1
20130301|2011-10-13 11:30,13,240,240,240,240,1
20130301|2011-10-13 12:30,13,242.45,242.45,242.45,242.45,1
20130301|2011-10-14 07:30,14,242,242,242,242,1
20130301|2011-10-14 08:00,14,245,245,245,245,6
20130301|2011-10-14 09:00,14,244.5,244.6,244.5,244.6,2
20130301|2011-10-17 04:30,17,246.3,246.3,246.3,246.3,1
20130301|2011-10-17 05:00,17,245.25,245.25,245.15,245.15,2
20130301|2011-10-17 06:00,17,245.15,245.15,245.15,245.15,2
20130301|2011-10-17 08:30,17,237.8,238,237.55,237.55,11
20130301|2011-10-17 11:00,17,237.5,237.5,237.5,237.5,1
20130301|2011-10-21 02:30,21,237.9,240,237.9,240,6
20130301|2011-10-21 07:30,21,245,245,245,245,1
20130301|2011-10-21 08:30,21,246.35,246.35,246,246,25
20130301|2011-10-21 11:30,21,246.35,246.35,245.7,245.7,5
20130301|2011-10-21 12:00,21,245.25,245.25,245.25,245.25,2
20130301|2011-10-24 07:30,24,248,248,248,248,1
20130301|2011-10-24 08:30,24,248.65,248.9,248.65,248.85,6
20130301|2011-10-24 09:00,24,250.25,250.25,250.25,250.25,1
20130301|2011-10-24 09:30,24,250.65,250.65,250.65,250.65,1
20130301|2011-10-24 10:30,24,251.4,251.7,251.15,251.7,5
20130301|2011-10-24 11:00,24,252,252,252,252,2
20130301|2011-10-24 12:00,24,251.5,252.85,251.5,252.85,6
20130301|2011-10-24 12:30,24,253,253,252.9,252.9,2
20130301|2011-10-25 08:00,25,250.5,250.5,250.5,250.5,1
20130301|2011-10-25 08:30,25,250.75,250.75,250.75,250.75,3
20130301|2011-10-25 11:30,25,240.7,241.3,240.7,241.3,9
20130301|2011-10-25 12:30,25,240.25,240.25,239.85,239.85,3
20130301|2011-10-26 08:00,26,243,243,243,243,1
20130301|2011-10-26 08:30,26,242.95,242.95,241.6,241.6,3
20130301|2011-10-27 09:00,27,238.8,238.8,238.8,238.8,1
20130301|2011-10-28 05:30,28,236.75,236.85,236.75,236.85,9
20130301|2011-10-28 10:00,28,239.9,239.9,239.9,239.9,1
20130301|2011-10-28 12:30,28,239.45,239.45,239.45,239.45,1
20130301|2011-10-31 04:00,31,235,235,235,235,1
20130301|2011-10-31 11:30,31,231,231,231,231,1
20130301|2011-11-01 05:30,1,229.35,229.35,229.35,229.35,7
20130301|2011-11-01 10:30,1,229.25,229.3,229.25,229.3,4
20130301|2011-11-01 11:30,1,231.05,231.05,231.05,231.05,1
20130301|2011-11-01 12:30,1,231.4,231.4,231.4,231.4,1
20130301|2011-11-04 03:30,4,234,234,234,234,13
20130301|2011-11-04 11:00,4,233.85,233.85,233.8,233.8,2
20130301|2011-11-07 09:00,7,242,242,241.1,241.1,4
20130301|2011-11-08 02:30,8,240.15,240.15,240.15,240.15,1
20130301|2011-11-08 09:30,8,239.35,239.35,239.3,239.3,3
20130301|2011-11-08 11:30,8,237.15,237.15,237.15,237.15,1
20130301|2011-11-08 12:00,8,236.35,236.4,236.15,236.2,11
20130301|2011-11-08 12:30,8,237.35,237.35,237.3,237.35,10
20130301|2011-11-11 06:00,11,238.25,238.25,238.25,238.25,3
20130301|2011-11-11 07:00,11,238.7,238.7,238.45,238.6,8
20130301|2011-11-11 09:00,11,239.9,239.9,239.9,239.9,1
20130301|2011-11-11 09:30,11,241,241,241,241,1
20130301|2011-11-14 02:30,14,245,245,245,245,4
20130301|2011-11-14 04:30,14,244.25,244.25,244.25,244.25,1
20130301|2011-11-15 05:00,15,239.3,239.3,239.25,239.25,3
20130301|2011-11-15 06:30,15,240.25,240.25,240.25,240.25,1
20130301|2011-11-15 07:30,15,241.6,241.6,241.45,241.5,4
20130301|2011-11-15 08:00,15,241.45,241.45,241.45,241.45,1
20130301|2011-11-15 09:30,15,244.45,245,244.45,245,3
20130301|2011-11-15 11:00,15,247.6,247.6,247.6,247.6,5
20130301|2011-11-15 12:00,15,247,247.65,246.75,247.05,5
20130301|2011-11-15 12:30,15,246.75,246.75,246.6,246.6,2
20130301|2011-11-16 09:30,16,243.85,243.85,243.85,243.85,1
20130301|2011-11-17 03:00,17,244.15,244.15,244.15,244.15,1
20130301|2011-11-17 03:30,17,244.15,244.15,244.15,244.15,4
20130301|2011-11-17 07:30,17,242.5,242.5,242,242,5
20130301|2011-11-17 08:00,17,242.15,242.15,242.15,242.15,5
20130301|2011-11-17 10:00,17,243.5,243.55,243.5,243.55,2
20130301|2011-11-17 10:30,17,243,243.25,243,243.25,3
20130301|2011-11-17 11:30,17,242.05,242.05,242.05,242.05,2
20130301|2011-11-17 12:00,17,241.3,241.3,241.3,241.3,1
20130301|2011-11-17 12:30,17,241.1,241.1,241.05,241.05,3
20130301|2011-11-18 08:00,18,243,243,243,243,3
20130301|2011-11-18 10:30,18,244.75,244.75,244.75,244.75,4
20130301|2011-11-18 12:00,18,243,243.55,243,243.55,10
20130301|2011-11-18 12:30,18,243.2,243.2,242.85,242.85,3
20130301|2011-11-21 12:00,21,242.5,242.5,242.5,242.5,1
20130301|2011-11-22 03:30,22,242.35,242.35,242.35,242.35,2
20130301|2011-11-23 07:30,23,244.65,244.65,244.65,244.65,1
20130301|2011-11-23 08:00,23,243.5,243.5,243.5,243.5,2
20130301|2011-11-23 10:30,23,242.25,242.25,242.25,242.25,1
20130301|2011-11-28 02:30,28,237.95,237.95,237.85,237.85,3
20130301|2011-11-28 04:30,28,240.45,240.45,240.45,240.45,1
20130301|2011-11-28 10:30,28,237.95,237.95,237.95,237.95,1
20130301|2011-11-28 12:00,28,233.35,233.35,233.35,233.35,2
20130301|2011-11-29 06:30,29,235.65,235.65,235.55,235.55,5
20130301|2011-11-29 09:30,29,236.4,236.4,236.4,236.4,1
20130301|2011-11-29 12:00,29,234.4,234.4,234.4,234.4,1
20130301|2011-11-30 11:30,30,239.7,242,239.7,242,3
20130301|2011-11-30 12:00,30,243.3,243.3,243.3,243.3,1
20130301|2011-12-01 06:00,1,243.75,243.75,243.75,243.75,3
20130301|2011-12-01 07:30,1,245,245,245,245,9
20130301|2011-12-01 08:00,1,243.85,243.85,243.85,243.85,1
20130301|2011-12-02 11:30,2,234.5,234.55,234.5,234.55,4
20130301|2011-12-05 10:00,5,244.2,244.2,244.2,244.2,1
20130301|2011-12-06 02:30,6,243,243,243,243,1
20130301|2011-12-06 08:00,6,243.75,243.75,243.75,243.75,1
20130301|2011-12-09 06:00,9,239.65,239.65,239.65,239.65,2
20130301|2011-12-12 09:30,12,233.35,233.35,233.35,233.35,1
20130301|2011-12-13 05:30,13,233.75,233.75,233.75,233.75,10
20130301|2011-12-14 08:30,14,230.85,230.85,230.5,230.5,2
20130301|2011-12-14 09:00,14,230.2,230.2,229.9,229.9,3
20130301|2011-12-14 10:00,14,229,229,228.95,228.95,2
20130301|2011-12-15 05:00,15,229.75,229.75,229.75,229.75,5
20130301|2011-12-16 05:00,16,229.35,229.35,229.35,229.35,1
20130301|2011-12-16 10:00,16,226.45,226.45,226.4,226.4,7
20130301|2011-12-16 11:00,16,227.45,227.55,227.45,227.55,4
20130301|2011-12-19 10:00,19,226.5,226.5,226.4,226.4,5
20130301|2011-12-19 12:00,19,229.2,229.9,229.2,229.85,10
20130301|2011-12-20 05:00,20,232,232,232,232,9
20130301|2011-12-20 06:30,20,232.2,232.2,232.2,232.2,2
20130301|2011-12-20 09:00,20,234,234,234,234,1
20130301|2011-12-20 10:00,20,234.1,234.1,234.05,234.05,4
20130301|2011-12-20 10:30,20,233.6,233.6,233.6,233.6,2
20130301|2011-12-20 11:30,20,234.35,234.35,234.35,234.35,2
20130301|2011-12-21 11:30,21,231.15,231.15,231.15,231.15,2
20130301|2011-12-21 12:30,21,230.8,230.8,230.7,230.7,4
20130301|2011-12-23 08:00,23,232.45,232.45,232.45,232.45,1
20130301|2011-12-28 08:00,28,240,240,240,240,2
20130301|2011-12-28 08:30,28,237.8,237.8,237.8,237.8,1
20130301|2011-12-28 12:00,28,237.6,237.65,237.6,237.65,5
20130301|2011-12-28 12:30,28,237.65,237.65,237.65,237.65,1
20130301|2011-12-30 06:00,30,236,236,236,236,1
20130301|2011-12-30 06:30,30,236.5,236.5,236.5,236.5,1
20130301|2011-12-30 08:00,30,237.6,237.6,237.6,237.6,1
20130301|2012-01-03 10:30,3,236.2,236.2,236.2,236.2,1
20130301|2012-01-03 11:00,3,236.2,236.2,236.2,236.2,1
20130301|2012-01-05 09:30,5,234.25,234.25,234.25,234.25,1
20130301|2012-01-05 12:00,5,229.15,229.15,229.15,229.15,1
20130301|2012-01-06 03:00,6,230.2,230.25,230.2,230.25,4
20130301|2012-01-09 08:30,9,232,232,231.7,231.7,10
20130301|2012-01-09 11:30,9,233.2,233.2,233.2,233.2,5
20130301|2012-01-09 12:00,9,233.2,233.2,233.2,233.2,2
20130301|2012-01-10 02:30,10,233.05,233.05,233.05,233.05,1
20130301|2012-01-10 03:30,10,234.7,234.7,234.7,234.7,1
20130301|2012-01-10 06:30,10,234.7,234.8,234.7,234.8,5
20130301|2012-01-10 08:00,10,235.2,235.2,234.9,234.9,7
20130301|2012-01-10 09:30,10,235.6,235.8,235.6,235.8,12
20130301|2012-01-10 10:00,10,235.8,235.8,235.3,235.3,7
20130301|2012-01-11 04:30,11,237.8,237.8,237.5,237.5,13
20130301|2012-01-11 07:00,11,236.75,236.75,236.75,236.75,5
20130301|2012-01-11 07:30,11,240,242,240,242,13
20130301|2012-01-11 09:30,11,242,242.45,242,242.45,6
20130301|2012-01-11 10:00,11,242.55,243,242.55,242.55,3
20130301|2012-01-11 10:30,11,242.65,242.65,242.6,242.6,4
20130301|2012-01-11 11:00,11,243.8,243.8,243.8,243.8,1
20130301|2012-01-11 11:30,11,244.15,244.15,244.15,244.15,1
20130301|2012-01-11 12:00,11,245,245.85,245,245.85,5
20130301|2012-01-11 12:30,11,245.35,245.35,245.35,245.35,1
20130301|2012-01-12 02:30,12,244.85,244.85,244.85,244.85,10
20130301|2012-01-12 03:00,12,245,245,245,245,10
20130301|2012-01-12 04:00,12,246.55,247,246.55,247,4
20130301|2012-01-12 04:30,12,246.15,246.15,246.15,246.15,2
20130301|2012-01-12 05:00,12,246.05,246.05,246.05,246.05,2
20130301|2012-01-12 05:30,12,246.1,246.1,246.1,246.1,1
20130301|2012-01-12 07:30,12,247.75,249,247.75,249,15
20130301|2012-01-12 09:00,12,246.25,246.25,246.25,246.25,10
20130301|2012-01-12 09:30,12,244.1,244.1,244.05,244.1,4
20130301|2012-01-12 10:00,12,245,245.35,245,245.35,7
20130301|2012-01-12 10:30,12,245.55,245.85,245.5,245.5,11
20130301|2012-01-12 12:00,12,244.9,245,244.9,245,7
20130301|2012-01-13 03:00,13,245.7,245.7,245.7,245.7,2
20130301|2012-01-13 05:00,13,246.8,246.8,246.8,246.8,2
20130301|2012-01-13 10:30,13,239.15,239.15,239.15,239.15,1
20130301|2012-01-13 11:30,13,236.95,237,236.85,237,5
20130301|2012-01-17 04:30,17,239.15,239.15,239.15,239.15,4
20130301|2012-01-17 06:00,17,240,240,240,240,1
20130301|2012-01-18 05:00,18,237.85,237.85,237.7,237.7,4
20130301|2012-01-19 08:30,19,238.2,238.2,238.2,238.2,4
20130301|2012-01-19 09:00,19,238.35,238.35,238.35,238.35,1
20130301|2012-01-20 11:30,20,240.35,240.35,240.35,240.35,1
20130301|2012-01-23 09:00,23,232.6,232.6,232.6,232.6,2
20130301|2012-01-23 09:30,23,232.8,232.8,232.8,232.8,1
20130301|2012-01-23 10:30,23,233,233,232.8,232.8,6
20130301|2012-01-23 12:30,23,234.1,234.1,234.1,234.1,1
20130301|2012-01-24 04:30,24,233.2,233.35,233.2,233.35,10
20130301|2012-01-24 05:00,24,233.5,233.5,233.5,233.5,2
20130301|2012-01-24 05:30,24,232.45,232.5,232.45,232.5,2
20130301|2012-01-24 06:00,24,232.8,232.85,232.8,232.85,5
20130301|2012-01-24 07:00,24,231.95,231.95,231.95,231.95,1
20130301|2012-01-24 09:30,24,234,234,234,234,5
20130301|2012-01-25 12:00,25,231.35,231.35,231.35,231.35,1
20130301|2012-01-26 08:30,26,231.35,231.35,231.35,231.35,4
20130301|2012-01-26 09:00,26,233.35,233.35,233.35,233.35,1
20130301|2012-01-26 11:30,26,231,231,231,231,1
20130301|2012-01-26 12:00,26,232,233.35,232,233.35,3
20130301|2012-01-27 12:00,27,231,231,231,231,1
20130301|2012-01-27 12:30,27,231,231,231,231,17
20130301|2012-01-30 10:30,30,229.15,229.15,229.15,229.15,1
20130301|2012-01-30 11:00,30,229.1,229.1,229.1,229.1,1
20130301|2012-01-30 12:00,30,229.55,230,229.55,230,2
20130301|2012-01-31 03:30,31,231.3,232,231.3,232,5
20130301|2012-01-31 07:00,31,231.5,231.5,231.5,231.5,5
20130301|2012-01-31 10:00,31,229,229,229,229,2
20130301|2012-01-31 12:00,31,228,228,228,228,1
20130301|2012-02-01 03:00,1,228.3,228.3,228.3,228.3,5
20130301|2012-02-01 11:00,1,228,228,228,228,2
20130301|2012-02-01 11:30,1,227.75,227.75,227.65,227.65,7
20130301|2012-02-01 12:00,1,228,228,227.95,227.95,2
20130301|2012-02-02 09:30,2,228.25,228.25,228.25,228.25,1
20130301|2012-02-02 10:00,2,228,228,227.95,227.95,2
20130301|2012-02-02 11:00,2,228,228,228,228,1
20130301|2012-02-02 12:00,2,227.9,229.4,227.9,229.4,8
20130301|2012-02-02 12:30,2,231.5,231.6,231.5,231.6,4
20130301|2012-02-03 05:30,3,232.5,232.7,232.5,232.7,5
20130301|2012-02-03 07:30,3,233.7,233.7,233.7,233.7,5
20130301|2012-02-03 08:30,3,232.95,232.95,232.45,232.45,5
20130301|2012-02-03 09:30,3,233.05,233.05,233.05,233.05,1
20130301|2012-02-03 10:00,3,232.3,232.3,232.3,232.3,3
20130301|2012-02-03 10:30,3,232.45,232.45,230.95,230.95,5
20130301|2012-02-03 12:00,3,232.4,232.4,232.05,232.05,15
20130301|2012-02-06 07:30,6,230.2,231.15,230.2,231.05,4
20130301|2012-02-06 08:00,6,230.8,231,230.8,231,2
20130301|2012-02-06 08:30,6,231.05,231.05,231.05,231.05,1
20130301|2012-02-06 10:00,6,231.55,231.55,231.55,231.55,2
20130301|2012-02-06 11:00,6,232.3,232.3,232.3,232.3,1
20130301|2012-02-06 11:30,6,233.4,233.4,233.4,233.4,1
20130301|2012-02-06 12:00,6,233.05,234.9,233.05,234.9,12
20130301|2012-02-06 12:30,6,235,235,235,235,1
20130301|2012-02-07 02:30,7,235,235,235,235,1
20130301|2012-02-07 09:00,7,233,233,233,233,1
20130301|2012-02-07 12:30,7,235.35,235.35,235.35,235.35,1
20130301|2012-02-08 03:00,8,236.35,236.35,236.35,236.35,1
20130301|2012-02-08 05:00,8,235.6,235.6,235.6,235.6,1
20130301|2012-02-08 06:00,8,236.3,236.3,236.3,236.3,4
20130301|2012-02-08 06:30,8,236.25,236.35,236.25,236.35,5
20130301|2012-02-08 07:00,8,236.3,237,236.3,237,11
20130301|2012-02-08 07:30,8,237.5,237.5,237.5,237.5,8
20130301|2012-02-08 09:30,8,235,235.05,235,235.05,3
20130301|2012-02-08 11:00,8,235.15,235.15,235,235.1,12
20130301|2012-02-08 11:30,8,235.1,235.45,235,235.45,14
20130301|2012-02-08 12:00,8,235.2,235.2,235,235,11
20130301|2012-02-08 12:30,8,235.2,235.5,235.2,235.5,37
20130301|2012-02-09 03:00,9,235.5,235.8,235.5,235.8,7
20130301|2012-02-09 03:30,9,235.8,235.8,235.8,235.8,3
20130301|2012-02-09 04:30,9,235.75,235.75,235.75,235.75,4
20130301|2012-02-09 06:00,9,234.75,234.75,234.75,234.75,1
20130301|2012-02-09 12:00,9,230.15,230.15,230.15,230.15,1
20130301|2012-02-10 03:00,10,231.45,231.45,231.45,231.45,9
20130301|2012-02-10 07:00,10,229.2,229.2,229.2,229.2,1
20130301|2012-02-10 10:00,10,230.45,230.45,230.45,230.45,1
20130301|2012-02-10 12:00,10,228.9,228.9,228.9,228.9,1
20130301|2012-02-10 12:30,10,230.9,230.9,230.9,230.9,4
20130301|2012-02-13 02:30,13,230.95,230.95,230.95,230.95,10
20130301|2012-02-13 05:30,13,231.55,231.55,231.55,231.55,2
20130301|2012-02-13 10:00,13,226.7,226.7,226.65,226.65,2
20130301|2012-02-13 10:30,13,226.5,226.5,226.5,226.5,1
20130301|2012-02-14 05:30,14,227.75,227.75,227.75,227.75,3
20130301|2012-02-14 07:00,14,226.1,226.2,226.1,226.2,13
20130301|2012-02-14 07:30,14,226.15,226.2,226.1,226.1,9
20130301|2012-02-14 08:00,14,225.2,225.65,225.2,225.65,3
20130301|2012-02-14 08:30,14,225.35,225.35,225.05,225.1,9
20130301|2012-02-14 09:00,14,225.25,225.25,223.6,223.6,4
20130301|2012-02-14 09:30,14,223.6,223.6,223.6,223.6,1
20130301|2012-02-14 10:00,14,222,222,222,222,1
20130301|2012-02-14 10:30,14,221.7,221.85,220.65,220.65,12
20130301|2012-02-14 11:00,14,221.05,221.5,221,221.4,11
20130301|2012-02-14 11:30,14,220.85,221,220,220,5
20130301|2012-02-14 12:00,14,220.05,220.05,219.15,219.15,4
20130301|2012-02-14 12:30,14,219.35,219.35,219.3,219.3,2
20130301|2012-02-15 08:30,15,216.65,216.65,216.1,216.1,23
20130301|2012-02-15 09:00,15,215.1,215.1,215.05,215.05,2
20130301|2012-02-15 09:30,15,216,216,214.95,214.95,3
20130301|2012-02-15 10:30,15,214.05,214.05,214.05,214.05,4
20130301|2012-02-15 11:30,15,214.05,215.05,214.05,215.05,2
20130301|2012-02-16 05:30,16,216.2,216.2,216.2,216.2,1
20130301|2012-02-16 06:30,16,216.2,216.2,216.05,216.05,14
20130301|2012-02-16 08:00,16,213.5,213.5,212.9,213.05,14
20130301|2012-02-16 08:30,16,212.8,212.9,212.65,212.85,5
20130301|2012-02-16 09:00,16,212.65,213.5,212.65,213.5,7
20130301|2012-02-16 09:30,16,212.95,213.6,212.95,213.1,6
20130301|2012-02-16 10:30,16,213.3,215,213.3,215,5
20130301|2012-02-16 11:00,16,213.05,213.05,213,213,2
20130301|2012-02-16 11:30,16,213.35,214.05,213.3,214.05,3
20130301|2012-02-16 12:00,16,213.9,213.9,213.9,213.9,1
20130301|2012-02-17 02:30,17,215.55,215.55,215.55,215.55,1
20130301|2012-02-17 04:30,17,216.35,216.4,215.95,215.95,4
20130301|2012-02-17 07:30,17,214.45,214.45,214.4,214.45,6
20130301|2012-02-17 09:00,17,214,214,214,214,2
20130301|2012-02-17 10:00,17,214.15,214.15,214.1,214.1,4
20130301|2012-02-17 11:00,17,214.7,214.7,214.7,214.7,3
20130301|2012-02-17 11:30,17,215,215,215,215,2
20130301|2012-02-17 12:00,17,215.65,215.65,215.65,215.65,2
20130301|2012-02-21 02:30,21,215,215,215,215,3
20130301|2012-02-21 04:30,21,215.55,215.55,215.55,215.55,3
20130301|2012-02-21 06:30,21,214.1,214.1,214.05,214.05,3
20130301|2012-02-21 07:30,21,218.8,218.8,218.8,218.8,2
20130301|2012-02-21 09:30,21,217.9,217.9,217.85,217.85,3
20130301|2012-02-21 10:00,21,218.55,218.55,218.55,218.55,1
20130301|2012-02-22 07:30,22,215.2,215.2,215.2,215.2,1
20130301|2012-02-22 08:30,22,215.2,215.2,215.2,215.2,2
20130301|2012-02-22 09:00,22,215.35,215.4,215.35,215.4,5
20130301|2012-02-22 10:30,22,214.3,214.4,214.3,214.4,2
20130301|2012-02-22 12:00,22,214.3,214.3,214.3,214.3,2
20130301|2012-02-22 12:30,22,214.5,214.6,214.25,214.25,8
20130301|2012-02-23 04:00,23,215.7,215.7,215.7,215.7,2
20130301|2012-02-23 04:30,23,215.45,215.45,215.45,215.45,2
20130301|2012-02-23 07:30,23,217.4,217.5,217.4,217.5,12
20130301|2012-02-23 08:00,23,216,216,216,216,1
20130301|2012-02-23 09:00,23,216,216,216,216,1
20130301|2012-02-23 11:30,23,215.5,215.5,215.5,215.5,1
20130301|2012-02-24 10:00,24,214.65,214.65,214.65,214.65,1
20130301|2012-02-27 07:00,27,214.4,214.4,214.4,214.4,3
20130301|2012-02-27 08:00,27,214.45,214.45,214.45,214.45,4
20130301|2012-02-27 08:30,27,213.8,213.85,213.8,213.85,3
20130301|2012-02-27 09:00,27,215.35,215.35,215.35,215.35,1
20130301|2012-02-27 10:00,27,215,215,215,215,3
20130301|2012-02-27 12:00,27,215.85,215.85,215.8,215.8,4
20130301|2012-02-28 11:00,28,214.2,214.2,214.2,214.2,3
20130301|2012-02-28 11:30,28,214.6,214.8,214.6,214.8,4
20130301|2012-02-28 12:00,28,215.25,217.6,215.25,217.6,12
20130301|2012-02-29 09:00,29,214.85,214.85,214.2,214.2,10
20130301|2012-02-29 09:30,29,214.2,214.25,214.2,214.2,8
20130301|2012-02-29 12:00,29,213.5,214.25,213.5,214.25,4
20130301|2012-02-29 12:30,29,214.3,214.3,214.3,214.3,1
20130301|2012-03-01 08:00,1,213.05,213.05,213,213,3
20130301|2012-03-01 08:30,1,213.6,213.6,213.6,213.6,2
20130301|2012-03-01 10:00,1,214.5,214.5,214.5,214.5,2
20130301|2012-03-02 05:30,2,214.4,214.4,214.05,214.05,6
20130301|2012-03-02 06:00,2,213.85,213.85,213.85,213.85,3
20130301|2012-03-02 07:00,2,212.5,212.5,212.5,212.5,5
20130301|2012-03-02 07:30,2,213.25,213.25,213.05,213.05,2
20130301|2012-03-02 08:00,2,212.8,212.85,212.8,212.85,3
20130301|2012-03-02 08:30,2,212.5,212.5,211.9,212.5,17
20130301|2012-03-02 10:00,2,213.65,213.75,213.65,213.7,16
20130301|2012-03-02 12:00,2,212.35,212.85,212.15,212.85,17
20130301|2012-03-05 02:30,5,211.8,211.8,211.8,211.8,3
20130301|2012-03-05 04:30,5,211.55,211.55,211.4,211.4,3
20130301|2012-03-05 06:00,5,210.95,210.95,210.95,210.95,1
20130301|2012-03-05 06:30,5,210.95,210.95,210.4,210.5,22
20130301|2012-03-05 07:30,5,210.3,210.85,210.3,210.65,6
20130301|2012-03-05 08:00,5,211,211,211,211,1
20130301|2012-03-05 08:30,5,210.2,210.25,210.2,210.25,12
20130301|2012-03-05 09:00,5,210.2,210.8,210.2,210.8,10
20130301|2012-03-05 09:30,5,211.1,211.1,211.1,211.1,3
20130301|2012-03-05 10:00,5,212,213,212,213,4
20130301|2012-03-05 10:30,5,212.1,212.1,212.1,212.1,1
20130301|2012-03-05 12:00,5,212.15,212.15,212.15,212.15,14
20130301|2012-03-05 12:30,5,212,212,212,212,1
20130301|2012-03-06 04:00,6,212.15,212.15,212,212,9
20130301|2012-03-06 04:30,6,212,212,212,212,5
20130301|2012-03-06 05:00,6,211.9,211.9,211.9,211.9,4
20130301|2012-03-06 07:00,6,211.1,211.2,211.1,211.2,7
20130301|2012-03-06 07:30,6,210.35,210.9,210.2,210.2,16
20130301|2012-03-06 08:00,6,210.2,210.2,209.8,210,187
20130301|2012-03-06 08:30,6,209.8,209.95,209.8,209.8,30
20130301|2012-03-06 09:00,6,209.8,210.35,209.6,210.35,29
20130301|2012-03-06 09:30,6,210.2,210.2,210.15,210.15,4
20130301|2012-03-06 10:00,6,209.65,210.1,209.6,210.1,59
20130301|2012-03-06 10:30,6,209.65,209.65,209.6,209.6,34
20130301|2012-03-06 11:00,6,209.45,209.45,208.6,208.6,460
20130301|2012-03-06 12:00,6,206.55,206.55,204.4,204.4,14
20130301|2012-03-06 12:30,6,205.1,205.4,204.6,204.6,15
20130301|2012-03-07 02:30,7,204.5,204.5,204.5,204.5,20
20130301|2012-03-07 06:00,7,205.05,205.1,205,205,119
20130301|2012-03-07 06:30,7,205,205.05,205,205,48
20130301|2012-03-07 07:00,7,205,205,204.05,204.05,255
20130301|2012-03-07 07:30,7,204,204,203.85,203.85,74
20130301|2012-03-07 08:00,7,200.8,200.8,199.9,199.9,80
20130301|2012-03-07 08:30,7,199.8,200,199.3,199.65,85
20130301|2012-03-07 09:00,7,200.45,200.45,199.9,200,7
20130301|2012-03-07 09:30,7,199.5,199.5,199.05,199.2,82
20130301|2012-03-07 10:00,7,198.9,198.9,198.65,198.75,56
20130301|2012-03-07 10:30,7,200,200,199.55,199.55,4
20130301|2012-03-07 11:00,7,198.6,199.05,198.5,199.05,23
20130301|2012-03-07 12:00,7,199.45,200.95,199.45,200.7,17
20130301|2012-03-08 02:30,8,201.4,201.7,201.4,201.7,13
20130301|2012-03-08 03:00,8,201.7,201.75,201.7,201.75,2
20130301|2012-03-08 04:00,8,202.75,202.85,202.75,202.85,4
20130301|2012-03-08 04:30,8,204,204,204,204,4
20130301|2012-03-08 05:00,8,201.85,201.85,201.65,201.65,10
20130301|2012-03-08 05:30,8,202.55,202.55,202.55,202.55,9
20130301|2012-03-08 06:00,8,202.55,202.55,202.35,202.45,5
20130301|2012-03-08 06:30,8,201.95,202,201.95,202,4
20130301|2012-03-08 07:00,8,202,202.05,201.9,202.05,9
20130301|2012-03-08 07:30,8,201.6,201.6,201.6,201.6,1
20130301|2012-03-08 08:00,8,199.9,199.9,199.9,199.9,3
20130301|2012-03-08 08:30,8,198.65,199.4,198.4,198.85,70
20130301|2012-03-08 09:00,8,198.8,198.8,198.5,198.8,4
20130301|2012-03-08 10:30,8,198.4,198.8,197.8,198.8,148
20130301|2012-03-08 11:00,8,198.4,200.25,198.4,200.2,15
20130301|2012-03-08 11:30,8,199.4,200.7,199.4,200.7,6
20130301|2012-03-08 12:00,8,200.5,201.9,200.5,201.85,19
20130301|2012-03-08 12:30,8,201,201,201,201,1
20130301|2012-03-09 05:30,9,200.15,200.15,200,200,7
20130301|2012-03-09 06:00,9,200,200,200,200,1
20130301|2012-03-09 06:30,9,200,200.1,200,200.1,18
20130301|2012-03-09 08:00,9,198.1,198.15,197.85,198.15,19
20130301|2012-03-09 08:30,9,199.85,199.85,199.85,199.85,1
20130301|2012-03-09 09:00,9,199.25,199.6,199.25,199.45,11
20130301|2012-03-09 09:30,9,200.15,201,200.15,200.6,14
20130301|2012-03-09 10:00,9,198.9,198.95,198.9,198.95,9
20130301|2012-03-09 11:30,9,199.1,199.3,198.05,198.1,19
20130301|2012-03-09 12:00,9,198.45,198.45,198.1,198.35,14
20130301|2012-03-09 12:30,9,198,198,197.85,197.85,41
20130301|2012-03-12 03:30,12,197.4,197.4,195,195.9,51
20130301|2012-03-12 04:00,12,195.9,195.9,195.9,195.9,2
20130301|2012-03-12 06:30,12,195.35,195.35,195.25,195.25,5
20130301|2012-03-12 07:00,12,195.2,195.2,194.85,194.85,10
20130301|2012-03-12 07:30,12,194.85,194.95,194.7,194.7,40
20130301|2012-03-12 08:00,12,194.75,194.75,194.6,194.6,16
20130301|2012-03-12 09:00,12,194.3,194.3,193.7,193.75,111
20130301|2012-03-12 09:30,12,193.95,194.1,193.75,193.85,31
20130301|2012-03-12 10:00,12,193.85,193.85,193.85,193.85,2
20130301|2012-03-12 10:30,12,194.1,194.1,193.95,193.95,13
20130301|2012-03-12 11:00,12,195.35,195.35,195.35,195.35,1
20130301|2012-03-12 11:30,12,195.95,195.95,195.95,195.95,1
20130301|2012-03-12 12:00,12,196,197.35,196,197.3,28
20130301|2012-03-12 12:30,12,196.35,196.35,196.35,196.35,1
20130301|2012-03-13 04:00,13,197.5,197.5,197.5,197.5,3
20130301|2012-03-13 08:30,13,196.5,196.5,196.5,196.5,2
20130301|2012-03-13 10:30,13,197.1,197.1,197.1,197.1,3
20130301|2012-03-13 11:00,13,197.8,197.8,197.8,197.8,1
20130301|2012-03-13 12:00,13,198.25,198.5,198.25,198.5,4
20130301|2012-03-13 12:30,13,198.2,198.2,198.2,198.2,1
20130301|2012-03-14 04:00,14,197,197,197,197,1
20130301|2012-03-14 04:30,14,196.85,197.1,196.85,197,22
20130301|2012-03-14 06:00,14,197,197.2,197,197,30
20130301|2012-03-14 07:00,14,197,197,197,197,7
20130301|2012-03-14 07:30,14,197.9,197.9,197.9,197.9,2
20130301|2012-03-14 08:30,14,197.9,197.9,197.9,197.9,10
20130301|2012-03-14 09:00,14,197,197.15,196.5,197.15,60
20130301|2012-03-14 09:30,14,197.15,197.15,196.9,197.1,56
20130301|2012-03-14 10:00,14,197,197.1,195.85,195.85,38
20130301|2012-03-14 10:30,14,195.4,195.85,195.4,195.45,12
20130301|2012-03-14 11:00,14,195.75,195.75,195.75,195.75,2
20130301|2012-03-14 11:30,14,195.45,196,195.45,196,27
20130301|2012-03-14 12:00,14,197.15,197.15,196.2,196.25,18
20130301|2012-03-15 04:00,15,196,196,196,196,1
20130301|2012-03-15 07:30,15,196.85,197.5,196.65,196.65,8
20130301|2012-03-15 08:00,15,197.3,198.2,197.3,197.8,9
20130301|2012-03-15 09:00,15,197.8,197.8,197.8,197.8,1
20130301|2012-03-15 10:30,15,196.2,196.2,196.2,196.2,3
20130301|2012-03-15 11:30,15,196.9,196.9,196.85,196.85,3
20130301|2012-03-15 12:00,15,197.5,198,197.5,197.95,3
20130301|2012-03-16 03:30,16,198.15,198.15,198.15,198.15,3
20130301|2012-03-16 04:00,16,197.45,197.45,197.45,197.45,2
20130301|2012-03-16 07:00,16,198.55,198.55,197.4,197.4,6
20130301|2012-03-16 07:30,16,196.9,196.9,196.9,196.9,1
20130301|2012-03-16 08:00,16,196.1,196.1,195.75,195.75,3
20130301|2012-03-16 08:30,16,196.45,196.6,196.45,196.5,13
20130301|2012-03-16 09:00,16,196.5,196.5,196,196.15,28
20130301|2012-03-16 09:30,16,196.2,196.2,196.2,196.2,9
20130301|2012-03-16 10:30,16,195.4,195.4,195,195.35,20
20130301|2012-03-16 11:00,16,195.5,195.7,195.5,195.5,10
20130301|2012-03-16 11:30,16,195.45,195.45,195.45,195.45,1
20130301|2012-03-16 12:00,16,195.5,195.6,195.5,195.6,9
20130301|2012-03-16 12:30,16,195.6,195.7,195.55,195.55,5
20130301|2012-03-19 05:00,19,196.4,196.4,196.4,196.4,3
20130301|2012-03-19 07:00,19,196.2,196.2,196.2,196.2,2
20130301|2012-03-19 07:30,19,196.1,196.5,196.05,196.05,23
20130301|2012-03-19 08:00,19,195.7,196.5,195.7,196.5,7
20130301|2012-03-19 08:30,19,196.3,196.4,196.3,196.4,14
20130301|2012-03-19 09:00,19,196.7,197.6,196.7,197.6,6
20130301|2012-03-19 09:30,19,198.05,198.05,198,198,4
20130301|2012-03-19 10:00,19,197.5,197.5,197,197,24
20130301|2012-03-19 10:30,19,197.9,197.9,197,197,15
20130301|2012-03-19 11:00,19,196.65,196.75,196.65,196.75,6
20130301|2012-03-19 11:30,19,196.7,196.7,196.7,196.7,2
20130301|2012-03-19 12:00,19,196.5,196.5,196.35,196.35,2
20130301|2012-03-19 12:30,19,196.45,196.5,196.2,196.35,4
20130301|2012-03-20 05:30,20,196.1,196.1,196.1,196.1,10
20130301|2012-03-20 07:00,20,195.6,195.7,195.55,195.55,5
20130301|2012-03-20 08:00,20,196.5,196.5,196.5,196.5,5
20130301|2012-03-20 08:30,20,197.5,197.8,197.5,197.8,3
20130301|2012-03-20 09:00,20,196.65,197.5,196.5,197.5,18
20130301|2012-03-20 09:30,20,197.15,197.15,196.6,196.6,10
20130301|2012-03-20 10:00,20,197,197,197,197,1
20130301|2012-03-20 10:30,20,196.8,196.8,196.8,196.8,5
20130301|2012-03-20 11:00,20,197,197.2,197,197.05,12
20130301|2012-03-20 11:30,20,197.2,197.3,197.2,197.3,8
20130301|2012-03-20 12:00,20,197,197,197,197,1
20130301|2012-03-21 06:00,21,196.75,196.75,196.75,196.75,1
20130301|2012-03-21 07:00,21,195.5,195.5,195.5,195.5,7
20130301|2012-03-21 08:00,21,196.55,196.55,196.55,196.55,2
20130301|2012-03-21 08:30,21,198.2,200,198.2,200,11
20130301|2012-03-21 09:00,21,199.9,200,199.65,199.65,28
20130301|2012-03-21 09:30,21,200.25,200.25,200.1,200.1,7
20130301|2012-03-21 10:00,21,198.65,198.65,198.65,198.65,1
20130301|2012-03-21 12:00,21,197.5,197.5,197.45,197.45,6
20130301|2012-03-21 12:30,21,197.4,197.4,197.15,197.15,5
20130301|2012-03-22 06:30,22,197.8,197.8,197.45,197.45,4
20130301|2012-03-22 07:30,22,197.65,197.85,197.65,197.65,8
20130301|2012-03-22 08:00,22,197.65,197.7,196.4,196.4,11
20130301|2012-03-22 08:30,22,196.65,196.65,194.75,194.75,12
20130301|2012-03-22 09:00,22,194.15,195.45,193.8,195.45,32
20130301|2012-03-22 09:30,22,194.65,194.65,194.65,194.65,2
20130301|2012-03-22 10:00,22,194.45,194.65,193.45,193.45,26
20130301|2012-03-22 10:30,22,193.8,193.95,193.1,193.2,67
20130301|2012-03-22 11:00,22,193.5,193.8,193.5,193.8,4
20130301|2012-03-22 11:30,22,193.35,193.35,192.1,192.65,185
20130301|2012-03-22 12:00,22,192.25,192.25,189.5,190.25,28
20130301|2012-03-22 12:30,22,188.95,189,188.55,188.55,5
20130301|2012-03-23 03:30,23,190.4,191.1,190,191.1,4
20130301|2012-03-23 05:00,23,191.8,191.8,191.8,191.8,4
20130301|2012-03-23 07:00,23,192.15,192.15,191.85,192.05,13
20130301|2012-03-23 07:30,23,192.1,192.5,191.9,192.35,17
20130301|2012-03-23 08:00,23,191.9,192.4,191.6,192,14
20130301|2012-03-23 09:00,23,190.85,190.95,189.15,189.15,15
20130301|2012-03-23 09:30,23,189.95,190.05,189.95,190.05,3
20130301|2012-03-23 10:30,23,190.85,191.05,190.85,191,48
20130301|2012-03-23 11:00,23,190.75,190.9,190.75,190.9,3
20130301|2012-03-23 11:30,23,190.95,191.4,190.95,191.25,25
20130301|2012-03-23 12:00,23,190.9,191.9,190.9,191.9,14
20130301|2012-03-23 12:30,23,191.95,192.05,191.5,191.5,31
20130301|2012-03-26 04:00,26,192.6,193,192.6,193,5
20130301|2012-03-26 05:30,26,193.1,193.1,193.1,193.1,1
20130301|2012-03-26 07:00,26,192,192,192,192,1
20130301|2012-03-26 07:30,26,192.25,192.25,192.25,192.25,10
20130301|2012-03-26 08:00,26,192,192,192,192,10
20130301|2012-03-26 09:00,26,192.5,192.5,192.5,192.5,14
20130301|2012-03-26 09:30,26,192.9,192.9,192.7,192.7,20
20130301|2012-03-26 11:00,26,192.65,192.65,192.65,192.65,6
20130301|2012-03-26 11:30,26,192,192,192,192,1
20130301|2012-03-26 12:00,26,191.5,192.45,191.4,192.45,14
20130301|2012-03-26 12:30,26,191.9,192.5,191.9,192.45,8
20130301|2012-03-27 02:30,27,192,192,192,192,18
20130301|2012-03-27 07:00,27,192.85,192.85,192.85,192.85,6
20130301|2012-03-27 08:30,27,195.15,195.15,195.1,195.1,2
20130301|2012-03-27 09:00,27,194.65,194.65,194.45,194.5,3
20130301|2012-03-27 09:30,27,194.55,196.45,194.55,196.15,4
20130301|2012-03-27 10:00,27,199,199.2,198.4,198.55,20
20130301|2012-03-27 10:30,27,199.45,200.2,199.45,199.8,36
20130301|2012-03-27 11:00,27,199.7,199.7,199,199.4,16
20130301|2012-03-27 11:30,27,199.4,199.65,199.4,199.55,5
20130301|2012-03-27 12:00,27,200,200.45,200,200,27
20130301|2012-03-27 12:30,27,199.25,199.25,199.25,199.25,1
20130301|2012-03-28 03:00,28,199.05,199.05,199.05,199.05,2
20130301|2012-03-28 05:00,28,199.5,199.75,199.5,199.75,3
20130301|2012-03-28 07:30,28,199.05,199.1,198.2,198.2,14
20130301|2012-03-28 08:00,28,198.05,198.05,198.05,198.05,2
20130301|2012-03-28 08:30,28,198.1,198.1,197.6,197.6,6
20130301|2012-03-28 09:00,28,197.75,197.75,197.75,197.75,6
20130301|2012-03-28 09:30,28,198.85,199.2,198.85,199.2,2
20130301|2012-03-28 10:00,28,199.5,199.75,199.5,199.75,12
20130301|2012-03-28 11:30,28,198.2,198.2,198.2,198.2,3
20130301|2012-03-28 12:00,28,196.65,196.95,194.85,194.85,62
20130301|2012-03-28 12:30,28,195.15,195.15,194.6,194.7,14
20130301|2012-03-29 02:30,29,195,195.9,195,195.9,4
20130301|2012-03-29 04:00,29,195.65,195.75,195.65,195.75,3
20130301|2012-03-29 06:00,29,194.35,194.35,194.3,194.35,6
20130301|2012-03-29 06:30,29,194.5,194.8,194.5,194.8,13
20130301|2012-03-29 07:00,29,194.2,194.2,192.45,192.45,43
20130301|2012-03-29 07:30,29,192.3,192.3,192.3,192.3,2
20130301|2012-03-29 08:00,29,192.25,192.25,192.25,192.25,2
20130301|2012-03-29 09:30,29,192,192,190.75,191.55,70
20130301|2012-03-29 10:00,29,191.6,191.65,191.55,191.6,38
20130301|2012-03-29 10:30,29,191.45,191.55,191.05,191.05,41
20130301|2012-03-29 11:00,29,191.4,191.4,191.4,191.4,2
20130301|2012-03-29 11:30,29,190,190.45,189.95,190.25,29
20130301|2012-03-29 12:00,29,190.2,190.4,189.95,190.05,56
20130301|2012-03-29 12:30,29,189.95,190.05,189.75,189.9,89
20130301|2012-03-30 02:30,30,191.65,191.65,191.65,191.65,1
20130301|2012-03-30 05:00,30,192.05,192.05,191.95,191.95,6
20130301|2012-03-30 05:30,30,193,193,193,193,5
20130301|2012-03-30 07:00,30,193.2,193.2,193.2,193.2,1
20130301|2012-03-30 07:30,30,193.3,193.3,193.3,193.3,1
20130301|2012-03-30 08:00,30,195.3,195.3,195,195,11
20130301|2012-03-30 09:00,30,196,196.15,195.2,195.2,10
20130301|2012-03-30 09:30,30,196.2,196.2,196.05,196.2,5
20130301|2012-03-30 10:00,30,195.65,195.85,195.65,195.8,6
20130301|2012-03-30 10:30,30,196.8,196.8,196.15,196.15,27
20130301|2012-03-30 11:00,30,196.05,196.05,195.65,195.65,10
20130301|2012-03-30 11:30,30,195.65,196.5,195.6,196.4,17
20130301|2012-03-30 12:00,30,195.95,195.95,194.85,195.35,13
20130301|2012-04-02 02:30,2,195,195,195,195,2
20130301|2012-04-02 03:00,2,194.6,194.8,194.6,194.8,8
20130301|2012-04-02 03:30,2,194.3,194.3,194.3,194.3,2
20130301|2012-04-02 05:00,2,194.3,194.3,194.3,194.3,1
20130301|2012-04-02 06:30,2,193.45,193.45,193.45,193.45,1
20130301|2012-04-02 07:00,2,195.9,195.9,195.9,195.9,1
20130301|2012-04-02 08:00,2,196.5,196.5,196.5,196.5,7
20130301|2012-04-02 08:30,2,196.5,196.7,196.5,196.7,2
20130301|2012-04-02 09:00,2,197.5,198.45,197.5,198.45,10
20130301|2012-04-02 09:30,2,198.15,199.35,197.95,198.8,25
20130301|2012-04-02 10:00,2,199.45,199.65,198.55,198.55,15
20130301|2012-04-02 10:30,2,198.5,198.5,198.2,198.3,7
20130301|2012-04-02 11:00,2,199.25,199.25,199.1,199.1,2
20130301|2012-04-02 11:30,2,198.8,198.8,198.75,198.75,2
20130301|2012-04-02 12:00,2,199.15,199.4,199.15,199.3,11
20130301|2012-04-02 12:30,2,199.45,199.45,198.75,199,11
20130301|2012-04-03 03:00,3,197.9,198.15,197.9,198.15,5
20130301|2012-04-03 05:00,3,198.45,198.45,198.45,198.45,3
20130301|2012-04-03 07:00,3,198.55,198.55,198.55,198.55,3
20130301|2012-04-03 07:30,3,198.5,198.5,197.6,197.6,8
20130301|2012-04-03 08:00,3,197.4,197.4,197.2,197.2,3
20130301|2012-04-03 08:30,3,198.1,198.1,198.1,198.1,3
20130301|2012-04-03 09:00,3,197.8,197.8,197.8,197.8,10
20130301|2012-04-03 09:30,3,196.8,196.8,196.8,196.8,1
20130301|2012-04-03 10:00,3,196.2,196.2,196.2,196.2,1
20130301|2012-04-03 11:00,3,197.3,198.1,197.3,198.1,16
20130301|2012-04-03 11:30,3,197.4,197.9,197.4,197.7,14
20130301|2012-04-03 12:00,3,197.75,199,197.6,198.5,37
20130301|2012-04-03 12:30,3,198.35,198.8,198.35,198.8,2
20130301|2012-04-04 03:00,4,194.6,194.6,194.1,194.1,2
20130301|2012-04-04 06:30,4,192.75,192.75,192.75,192.75,1
20130301|2012-04-04 07:00,4,193.65,193.75,193.65,193.75,10
20130301|2012-04-04 07:30,4,193,193.15,192.95,193.15,41
20130301|2012-04-04 08:00,4,193.55,193.55,193.1,193.1,30
20130301|2012-04-04 08:30,4,194.1,195.75,194.1,195.75,25
20130301|2012-04-04 09:00,4,195.4,196.1,195.25,195.25,26
20130301|2012-04-04 09:30,4,195.25,195.25,194.25,194.25,6
20130301|2012-04-04 10:00,4,195.55,202.6,195.55,202.6,26
20130301|2012-04-04 10:30,4,202.4,202.4,200.55,200.7,43
20130301|2012-04-04 12:00,4,201.25,201.55,197.9,197.95,57
20130301|2012-04-04 12:30,4,196.55,196.55,196.55,196.55,1
20130301|2012-04-05 02:30,5,199,199,197.75,197.95,6
20130301|2012-04-05 06:30,5,196.5,196.7,196.5,196.7,6
20130301|2012-04-05 07:00,5,196.95,196.95,196.75,196.75,11
20130301|2012-04-05 07:30,5,196.75,196.75,196.55,196.55,67
20130301|2012-04-05 08:30,5,195.9,196.5,195.9,196.5,2
20130301|2012-04-05 09:00,5,196.5,196.5,196.5,196.5,27
20130301|2012-04-05 09:30,5,196.8,196.8,196.3,196.3,10
20130301|2012-04-05 10:00,5,196,196,196,196,15
20130301|2012-04-05 10:30,5,196.15,196.15,196.15,196.15,1
20130301|2012-04-05 11:30,5,195.75,195.75,195,195,18
20130301|2012-04-05 12:00,5,195,196.45,195,196.45,9
20130301|2012-04-05 12:30,5,196.6,196.7,196.35,196.35,8
20130301|2012-04-09 06:30,9,196.75,196.95,196.75,196.95,2
20130301|2012-04-09 08:00,9,195,195,194.25,194.25,12
20130301|2012-04-09 08:30,9,194,194.25,193.1,193.1,141
20130301|2012-04-09 09:00,9,193,193,191.85,191.9,28
20130301|2012-04-09 09:30,9,192.45,192.55,192.4,192.45,10
20130301|2012-04-09 11:30,9,192,192,192,192,1
20130301|2012-04-09 12:00,9,192.05,192.05,191.9,191.9,3
20130301|2012-04-09 12:30,9,191.7,191.7,191.5,191.5,3
20130301|2012-04-10 03:00,10,193.25,193.25,193.25,193.25,1
20130301|2012-04-10 03:30,10,193.3,193.3,193.3,193.3,1
20130301|2012-04-10 04:00,10,193.25,193.4,193.25,193.4,2
20130301|2012-04-10 04:30,10,193.9,194,193.9,194,5
20130301|2012-04-10 05:00,10,193.3,193.3,193.3,193.3,2
20130301|2012-04-10 06:30,10,192.95,192.95,192.35,192.35,4
20130301|2012-04-10 07:30,10,192.2,192.2,192.2,192.2,5
20130301|2012-04-10 08:00,10,194.85,194.85,193.5,193.85,5
20130301|2012-04-10 10:00,10,192.5,192.5,192.5,192.5,1
20130301|2012-04-10 10:30,10,192.35,192.35,192.35,192.35,2
20130301|2012-04-10 11:30,10,192,192.25,192,192.25,12
20130301|2012-04-10 12:00,10,191.25,191.4,191,191.05,18
20130301|2012-04-10 12:30,10,190.8,190.8,190.8,190.8,1
20130301|2012-04-11 02:30,11,192,192,190.9,190.9,9
20130301|2012-04-11 05:30,11,193,193,193,193,4
20130301|2012-04-11 06:00,11,193.05,193.05,193.05,193.05,3
20130301|2012-04-11 08:30,11,193.5,193.5,193.5,193.5,6
20130301|2012-04-11 09:00,11,195,195,195,195,1
20130301|2012-04-11 09:30,11,194.1,194.1,194.1,194.1,1
20130301|2012-04-11 10:00,11,192.55,192.55,192.05,192.05,4
20130301|2012-04-11 10:30,11,193.15,193.4,193.15,193.4,3
20130301|2012-04-11 11:30,11,192.9,193.15,192.45,193.15,5
20130301|2012-04-11 12:00,11,192.95,193.6,192.95,193.35,8
20130301|2012-04-11 12:30,11,193.85,194,193.15,193.65,15
20130301|2012-04-12 03:30,12,193,193,193,193,2
20130301|2012-04-12 07:30,12,192.55,192.55,192.25,192.25,2
20130301|2012-04-12 08:30,12,192.2,192.2,191.95,191.95,9
20130301|2012-04-12 10:00,12,192.1,192.25,192.1,192.2,24
20130301|2012-04-12 10:30,12,192.45,192.45,192.05,192.05,2
20130301|2012-04-12 11:30,12,192.75,193.55,192.75,193.4,42
20130301|2012-04-12 12:00,12,193.2,195,193.2,194.85,14
20130301|2012-04-12 12:30,12,194.7,194.7,194.7,194.7,1
20130301|2012-04-13 07:30,13,195.7,196.25,195.65,196.25,9
20130301|2012-04-13 08:00,13,196.9,196.95,196.7,196.95,3
20130301|2012-04-13 08:30,13,196.7,196.7,196.7,196.7,1
20130301|2012-04-13 09:00,13,195.65,195.65,194.75,194.75,4
20130301|2012-04-13 09:30,13,194.25,194.25,194.25,194.25,2
20130301|2012-04-13 11:00,13,192.95,192.95,191.25,191.25,5
20130301|2012-04-13 11:30,13,191.8,191.85,191.8,191.8,10
20130301|2012-04-13 12:00,13,191.25,191.25,190.6,190.6,12
20130301|2012-04-13 12:30,13,190.35,190.6,189.9,190.4,43
20130301|2012-04-16 03:30,16,190.25,190.25,190,190,4
20130301|2012-04-16 04:00,16,190.05,190.25,190.05,190.25,6
20130301|2012-04-16 04:30,16,190.25,190.3,190.25,190.3,8
20130301|2012-04-16 07:30,16,190.95,190.95,190.95,190.95,5
20130301|2012-04-16 09:00,16,189.75,189.95,187.35,188.6,271
20130301|2012-04-16 09:30,16,187.6,188,187,188,82
20130301|2012-04-16 10:00,16,188,188,186.95,187.2,52
20130301|2012-04-16 10:30,16,186.9,187.15,186.65,187.15,11
20130301|2012-04-16 11:00,16,187.25,187.25,185.65,185.85,15
20130301|2012-04-16 11:30,16,185,185,185,185,2
20130301|2012-04-16 12:00,16,186.4,187.15,186.25,186.75,40
20130301|2012-04-17 02:30,17,188.15,188.15,188.15,188.15,7
20130301|2012-04-17 03:00,17,187.45,188,187.45,188,10
20130301|2012-04-17 03:30,17,188.1,188.15,188.1,188.15,8
20130301|2012-04-17 04:30,17,188.25,188.25,188.2,188.2,8
20130301|2012-04-17 08:00,17,186.7,186.95,186.7,186.95,4
20130301|2012-04-17 08:30,17,186.65,186.65,186.35,186.65,12
20130301|2012-04-17 09:00,17,186.4,187,186.4,187,9
20130301|2012-04-17 09:30,17,187,187.15,186.5,186.5,13
20130301|2012-04-17 10:00,17,186.45,186.45,186.45,186.45,1
20130301|2012-04-17 10:30,17,186.15,186.3,186.15,186.3,3
20130301|2012-04-17 11:00,17,185.3,185.3,185,185.25,8
20130301|2012-04-17 11:30,17,185.2,185.2,185.2,185.2,2
20130301|2012-04-17 12:00,17,185.15,185.25,184.8,185.25,18
20130301|2012-04-17 12:30,17,184.75,184.75,184.75,184.75,3
20130301|2012-04-18 05:30,18,185.2,185.2,185.2,185.2,4
20130301|2012-04-18 08:30,18,185.4,185.55,185.4,185.55,9
20130301|2012-04-18 09:00,18,185.05,185.05,185.05,185.05,1
20130301|2012-04-18 10:00,18,185,185,185,185,1
20130301|2012-04-18 11:00,18,185.2,185.2,185.2,185.2,1
20130301|2012-04-18 11:30,18,185.55,185.7,185.55,185.7,14
20130301|2012-04-18 12:30,18,185.25,185.3,185.15,185.15,8
20130301|2012-04-19 04:30,19,186.9,186.9,186.9,186.9,5
20130301|2012-04-19 06:30,19,186.45,186.45,186.1,186.1,4
20130301|2012-04-19 07:00,19,186.1,186.3,186.05,186.3,13
20130301|2012-04-19 07:30,19,185.3,185.3,185.25,185.25,3
20130301|2012-04-19 09:00,19,185.95,185.95,185.85,185.85,9
20130301|2012-04-19 10:30,19,186.05,186.3,186.05,186.3,5
20130301|2012-04-19 11:00,19,185.9,185.9,185.9,185.9,4
20130301|2012-04-19 12:00,19,185.8,185.85,185.75,185.75,6
20130301|2012-04-19 12:30,19,185.5,185.5,185.5,185.5,1
20130301|2012-04-20 02:30,20,185.75,185.75,185.75,185.75,1
20130301|2012-04-20 03:30,20,185.65,185.65,185.65,185.65,2
20130301|2012-04-20 06:30,20,187.4,187.4,187.4,187.4,4
20130301|2012-04-20 07:00,20,188.25,188.3,187.75,187.75,6
20130301|2012-04-20 07:30,20,187.85,188.9,187.85,188.9,8
20130301|2012-04-20 08:00,20,188.1,188.1,188.1,188.1,2
20130301|2012-04-20 08:30,20,188.45,188.45,188.45,188.45,2
20130301|2012-04-20 09:00,20,187.7,188.5,187.7,188.5,13
20130301|2012-04-20 09:30,20,188.5,188.5,188.5,188.5,7
20130301|2012-04-20 10:00,20,187.6,187.6,187.6,187.6,1
20130301|2012-04-20 11:00,20,188.85,189.1,188.85,189.05,4
20130301|2012-04-20 11:30,20,189,189,188.75,188.75,4
20130301|2012-04-20 12:00,20,189.3,189.5,188.75,188.75,12
20130301|2012-04-20 12:30,20,188.8,188.8,188.8,188.8,1
20130301|2012-04-23 02:30,23,189.9,189.95,189.9,189.95,3
20130301|2012-04-23 03:00,23,189.95,190,189.95,190,7
20130301|2012-04-23 05:00,23,190,190,190,190,1
20130301|2012-04-23 05:30,23,189,189,189,189,3
20130301|2012-04-23 06:00,23,188.85,188.85,188.85,188.85,1
20130301|2012-04-23 07:30,23,187.55,187.7,187.2,187.2,5
20130301|2012-04-23 08:30,23,187.1,187.15,187.1,187.15,3
20130301|2012-04-23 10:30,23,188.05,188.1,188.05,188.1,2
20130301|2012-04-23 11:30,23,188.05,188.05,188.05,188.05,1
20130301|2012-04-23 12:00,23,188.15,188.15,188.15,188.15,1
20130301|2012-04-23 12:30,23,188.6,188.6,188.4,188.4,2
20130301|2012-04-24 08:00,24,189.55,191,189.55,191,34
20130301|2012-04-24 08:30,24,190.5,190.5,190.5,190.5,1
20130301|2012-04-24 09:00,24,190.7,190.7,190.5,190.55,8
20130301|2012-04-24 09:30,24,192,193,192,193,12
20130301|2012-04-24 10:00,24,192.2,192.9,192.2,192.65,19
20130301|2012-04-24 10:30,24,192.65,193.7,192.65,193.7,7
20130301|2012-04-24 11:00,24,192.8,192.9,192.8,192.9,3
20130301|2012-04-24 12:00,24,192.65,192.9,192.65,192.8,6
20130301|2012-04-24 12:30,24,192.1,192.35,192.1,192.15,8
20130301|2012-04-25 04:00,25,193.9,193.9,193.9,193.9,1
20130301|2012-04-25 06:30,25,193.6,193.65,193.6,193.65,2
20130301|2012-04-25 07:00,25,194.5,194.55,194.5,194.55,5
20130301|2012-04-25 07:30,25,194.3,194.3,194.2,194.2,2
20130301|2012-04-25 08:00,25,194.65,194.65,194.65,194.65,1
20130301|2012-04-25 08:30,25,194.6,194.6,194.6,194.6,6
20130301|2012-04-25 09:30,25,192.25,192.25,190,190.7,12
20130301|2012-04-25 10:00,25,189.1,189.1,185.4,187.5,19
20130301|2012-04-25 10:30,25,188,188.05,187.25,187.25,18
20130301|2012-04-25 11:00,25,188.4,188.7,187.35,187.5,16
20130301|2012-04-25 11:30,25,185.9,186.05,185.9,186.05,5
20130301|2012-04-25 12:00,25,185.85,185.85,185.85,185.85,1
20130301|2012-04-25 12:30,25,186.6,186.6,186.3,186.3,8
20130301|2012-04-26 03:00,26,186.65,186.65,186.65,186.65,5
20130301|2012-04-26 04:00,26,186.5,186.5,186.5,186.5,3
20130301|2012-04-26 06:00,26,186,186,186,186,2
20130301|2012-04-26 08:00,26,185.95,185.95,185.95,185.95,1
20130301|2012-04-26 09:30,26,187.7,187.8,187.45,187.45,4
20130301|2012-04-26 10:00,26,187.4,187.6,187.15,187.15,22
20130301|2012-04-26 10:30,26,187.55,187.55,187.55,187.55,1
20130301|2012-04-26 12:00,26,186.05,186.05,185.7,185.8,8
20130301|2012-04-26 12:30,26,185.9,186,185.75,185.75,3
20130301|2012-04-27 07:30,27,186.2,186.75,186.2,186.6,4
20130301|2012-04-27 08:00,27,186.7,186.7,186.65,186.65,15
20130301|2012-04-27 08:30,27,186.6,186.7,186.6,186.7,6
20130301|2012-04-27 09:00,27,186.5,187,186.5,187,4
20130301|2012-04-27 09:30,27,186.6,186.6,186.6,186.6,1
20130301|2012-04-27 10:00,27,186.65,186.7,186.4,186.4,6
20130301|2012-04-27 11:30,27,185.9,185.9,185.9,185.9,2
20130301|2012-04-27 12:00,27,185.95,185.95,185.95,185.95,5
20130301|2012-04-27 12:30,27,185.8,185.8,185.8,185.8,1
20130301|2012-04-30 05:00,30,185.6,185.6,185.6,185.6,4
20130301|2012-04-30 07:30,30,186.35,186.35,186.3,186.3,8
20130301|2012-04-30 08:00,30,186.3,186.3,186.3,186.3,8
20130301|2012-04-30 09:00,30,186.8,186.85,186.8,186.85,3
20130301|2012-04-30 09:30,30,186.9,188.2,186.9,188.2,13
20130301|2012-04-30 10:00,30,187.75,187.75,187.75,187.75,1
20130301|2012-04-30 10:30,30,187.95,187.95,187.95,187.95,1
20130301|2012-04-30 11:00,30,188.5,188.5,188.5,188.5,1
20130301|2012-04-30 12:00,30,188.15,188.9,188.15,188.9,8
20130301|2012-04-30 12:30,30,189,189.25,189,189.25,2
20130301|2012-05-01 08:30,1,188.3,188.3,188.3,188.3,1
20130301|2012-05-01 09:00,1,189.4,191.6,189.4,191.6,11
20130301|2012-05-01 09:30,1,192,192,192,192,2
20130301|2012-05-01 10:00,1,192.1,192.1,192.1,192.1,1
20130301|2012-05-01 10:30,1,192.2,192.2,192.2,192.2,1
20130301|2012-05-01 11:00,1,192.6,193.85,192.6,193.85,19
20130301|2012-05-01 11:30,1,193.7,193.7,193.65,193.7,12
20130301|2012-05-01 12:00,1,194,194,194,194,1
20130301|2012-05-01 12:30,1,192.9,192.9,192.9,192.9,1
20130301|2012-05-02 04:00,2,191,191,191,191,1
20130301|2012-05-02 07:00,2,192.1,192.1,192.1,192.1,1
20130301|2012-05-02 07:30,2,192.35,192.35,192.35,192.35,1
20130301|2012-05-02 08:00,2,192.3,192.3,192.2,192.3,3
20130301|2012-05-02 08:30,2,193.5,194.15,193.5,193.95,10
20130301|2012-05-02 09:00,2,193.1,194,192.95,193.95,7
20130301|2012-05-02 09:30,2,193.1,193.95,193.1,193.75,21
20130301|2012-05-02 10:00,2,193.75,193.75,193.5,193.5,4
20130301|2012-05-02 10:30,2,195,195,195,195,2
20130301|2012-05-02 11:00,2,194.45,194.45,194.45,194.45,1
20130301|2012-05-02 12:00,2,193.1,193.1,192.3,192.6,12
20130301|2012-05-02 12:30,2,192.6,192.6,192.15,192.15,2
20130301|2012-05-03 06:30,3,192.4,192.85,192.4,192.85,4
20130301|2012-05-03 07:30,3,193.35,193.4,193.35,193.4,2
20130301|2012-05-03 08:00,3,193.2,193.2,188.65,188.8,14
20130301|2012-05-03 08:30,3,188.9,188.9,187.9,188.2,5
20130301|2012-05-03 09:00,3,187.8,187.95,187.8,187.8,5
20130301|2012-05-03 09:30,3,188.7,188.9,188.35,188.4,6
20130301|2012-05-03 10:00,3,187.95,187.95,187.6,187.85,27
20130301|2012-05-03 10:30,3,187.7,187.7,186.55,186.8,15
20130301|2012-05-03 11:00,3,186.7,186.7,185.9,186.25,15
20130301|2012-05-03 11:30,3,185.85,186.1,185.85,186.1,4
20130301|2012-05-03 12:00,3,186.35,186.35,185.8,186.05,10
20130301|2012-05-03 12:30,3,186.15,186.35,186.1,186.2,17
20130301|2012-05-04 07:00,4,187.15,187.15,187.1,187.1,4
20130301|2012-05-04 07:30,4,186.45,186.45,185.9,185.9,5
20130301|2012-05-04 08:00,4,185.8,185.8,185.05,185.05,4
20130301|2012-05-04 08:30,4,185.75,185.75,185.75,185.75,4
20130301|2012-05-04 09:00,4,186,186.05,186,186.05,7
20130301|2012-05-04 12:00,4,185,185.3,184.55,184.7,52
20130301|2012-05-04 12:30,4,185.2,185.2,185.2,185.2,1
20130301|2012-05-07 06:30,7,184.85,184.9,184.55,184.55,20
20130301|2012-05-07 07:00,7,184.9,184.9,184.9,184.9,10
20130301|2012-05-07 07:30,7,184.75,185.85,183.95,185.85,50
20130301|2012-05-07 08:00,7,184.95,184.95,184.95,184.95,1
20130301|2012-05-07 09:30,7,185.25,185.25,185.25,185.25,1
20130301|2012-05-07 12:00,7,185.25,185.45,185.25,185.3,9
20130301|2012-05-07 12:30,7,185.2,185.2,185.2,185.2,1
20130301|2012-05-08 02:30,8,184.85,184.85,184.7,184.7,4
20130301|2012-05-08 03:00,8,184.95,184.95,184.85,184.85,2
20130301|2012-05-08 04:00,8,185,185,185,185,1
20130301|2012-05-08 07:30,8,184.7,184.7,184.7,184.7,1
20130301|2012-05-08 08:00,8,186.1,186.1,186.1,186.1,1
20130301|2012-05-08 08:30,8,186.85,186.85,186.85,186.85,1
20130301|2012-05-08 09:00,8,185.5,185.5,185.4,185.4,2
20130301|2012-05-08 12:00,8,185.05,185.15,184.65,185,17
20130301|2012-05-08 12:30,8,185,185.55,185,185.55,2
20130301|2012-05-09 02:30,9,186,186,186,186,2
20130301|2012-05-09 04:00,9,186.35,186.35,186.35,186.35,2
20130301|2012-05-09 07:00,9,184.95,185.3,184.85,185.3,11
20130301|2012-05-09 08:00,9,184,184,184,184,17
20130301|2012-05-09 08:30,9,183.85,183.85,182.5,183.1,126
20130301|2012-05-09 10:30,9,183.95,184,183.95,184,3
20130301|2012-05-09 11:30,9,182.5,182.5,182.5,182.5,1
20130301|2012-05-09 12:00,9,183.85,185,183.65,185,9
20130301|2012-05-09 12:30,9,185.4,185.7,185.4,185.6,12
20130301|2012-05-10 03:30,10,185.6,185.6,185.6,185.6,1
20130301|2012-05-10 04:30,10,185.5,185.5,185.5,185.5,1
20130301|2012-05-10 05:00,10,185.55,185.55,185.55,185.55,3
20130301|2012-05-10 07:00,10,187.65,187.65,187.65,187.65,3
20130301|2012-05-10 07:30,10,187.85,188,187.85,188,2
20130301|2012-05-10 08:00,10,187.6,187.75,187.6,187.75,3
20130301|2012-05-10 08:30,10,187.5,187.75,187.5,187.7,26
20130301|2012-05-10 09:00,10,187.9,187.9,187,187,6
20130301|2012-05-10 09:30,10,187,187.05,186.4,186.45,11
20130301|2012-05-10 10:00,10,186.75,187.45,186.75,187.35,4
20130301|2012-05-10 10:30,10,187.2,187.2,187.2,187.2,6
20130301|2012-05-10 11:00,10,187.75,188,187.75,187.95,4
20130301|2012-05-10 12:00,10,188.5,188.5,188.5,188.5,4
20130301|2012-05-10 12:30,10,187.75,187.95,187.75,187.95,4
20130301|2012-05-11 03:00,11,186,186,186,186,4
20130301|2012-05-11 03:30,11,186.5,186.5,186.4,186.4,2
20130301|2012-05-11 07:00,11,187.3,187.3,187.3,187.3,2
20130301|2012-05-11 08:30,11,187.9,187.9,187.7,187.7,8
20130301|2012-05-11 09:00,11,187.7,188.2,187.7,188.2,5
20130301|2012-05-11 09:30,11,188.5,188.75,187.45,187.9,7
20130301|2012-05-11 10:00,11,187.95,187.95,187.6,187.6,4
20130301|2012-05-11 10:30,11,187.4,187.45,187.4,187.45,3
20130301|2012-05-11 12:00,11,187.8,187.8,186.75,186.75,11
20130301|2012-05-11 12:30,11,186.4,186.55,186.15,186.15,21
20130301|2012-05-14 02:30,14,186.9,186.9,186.9,186.9,1
20130301|2012-05-14 08:00,14,185,185,184.1,184.1,63
20130301|2012-05-14 08:30,14,184.7,184.75,184.7,184.7,12
20130301|2012-05-14 09:30,14,186.05,186.1,185.55,185.55,7
20130301|2012-05-14 10:30,14,185.65,185.65,185.65,185.65,1
20130301|2012-05-14 11:30,14,186,187,186,187,8
20130301|2012-05-14 12:30,14,187.15,187.5,187.05,187.5,5
20130301|2012-05-15 02:30,15,188.25,188.25,188.25,188.25,2
20130301|2012-05-15 03:30,15,188.1,188.1,188.1,188.1,3
20130301|2012-05-15 04:30,15,189,189,189,189,3
20130301|2012-05-15 06:30,15,189.2,190,189.2,190,15
20130301|2012-05-15 07:00,15,190,190.1,190,190.1,4
20130301|2012-05-15 07:30,15,190.15,191,190.15,191,3
20130301|2012-05-15 08:30,15,189.5,189.5,189,189.1,10
20130301|2012-05-15 10:00,15,188.5,188.5,188.5,188.5,8
20130301|2012-05-15 10:30,15,189.05,189.05,188.9,189.05,11
20130301|2012-05-15 11:00,15,189.4,189.4,189.4,189.4,1
20130301|2012-05-15 12:00,15,188.15,188.15,188.15,188.15,1
20130301|2012-05-15 12:30,15,187.2,187.5,187.15,187.15,6
20130301|2012-05-16 02:30,16,186.5,186.5,185.35,185.35,10
20130301|2012-05-16 04:00,16,187.45,187.45,187.45,187.45,2
20130301|2012-05-16 06:00,16,189.45,189.45,189.45,189.45,2
20130301|2012-05-16 07:00,16,191.15,191.45,190.85,190.85,3
20130301|2012-05-16 07:30,16,191.15,191.15,190.7,190.7,5
20130301|2012-05-16 08:00,16,189,189.2,189,189.2,6
20130301|2012-05-16 08:30,16,188.95,189.2,188.45,189.2,11
20130301|2012-05-16 09:00,16,189.15,189.15,189.15,189.15,4
20130301|2012-05-16 10:00,16,186.25,187.1,186.05,186.75,18
20130301|2012-05-16 11:00,16,186.15,186.15,186.15,186.15,1
20130301|2012-05-16 12:00,16,186.5,187.25,186.5,187.25,20
20130301|2012-05-17 03:30,17,187.3,187.3,187.25,187.25,10
20130301|2012-05-17 04:30,17,187.1,187.1,187.05,187.05,3
20130301|2012-05-17 05:00,17,186.85,186.85,186.85,186.85,11
20130301|2012-05-17 06:30,17,186.25,186.25,186.25,186.25,1
20130301|2012-05-17 07:00,17,186.25,186.75,186.05,186.75,7
20130301|2012-05-17 08:00,17,188.55,188.55,188.45,188.45,10
20130301|2012-05-17 08:30,17,188.05,188.3,188,188.15,25
20130301|2012-05-17 09:00,17,188.15,188.5,187.7,187.7,4
20130301|2012-05-17 09:30,17,188.5,188.9,188.25,188.9,19
20130301|2012-05-17 10:00,17,189,189.35,189,189.35,6
20130301|2012-05-17 10:30,17,188.75,188.75,188.75,188.75,1
20130301|2012-05-17 11:00,17,189.05,189.05,188.95,188.95,3
20130301|2012-05-17 11:30,17,189.45,189.45,189.45,189.45,2
20130301|2012-05-17 12:00,17,189.75,189.85,189.7,189.75,14
20130301|2012-05-17 12:30,17,189.2,189.2,189.2,189.2,1
20130301|2012-05-18 04:30,18,190.25,190.25,190.15,190.15,4
20130301|2012-05-18 06:30,18,190.3,190.75,190.3,190.75,7
20130301|2012-05-18 07:00,18,190.45,190.75,190.4,190.65,19
20130301|2012-05-18 07:30,18,190.65,191.3,190.4,190.8,31
20130301|2012-05-18 08:00,18,190.75,190.75,190.75,190.75,1
20130301|2012-05-18 09:00,18,190.35,190.35,190.35,190.35,1
20130301|2012-05-18 09:30,18,190.05,190.1,189.55,190.1,7
20130301|2012-05-18 10:00,18,189.8,189.8,189.65,189.65,3
20130301|2012-05-18 10:30,18,188.25,188.35,188.25,188.35,2
20130301|2012-05-18 11:00,18,188.8,188.8,188.7,188.7,6
20130301|2012-05-18 11:30,18,188.25,188.5,187.85,188.5,12
20130301|2012-05-18 12:30,18,187.85,187.85,187.85,187.85,1
20130301|2012-05-21 06:00,21,189.65,189.65,189.6,189.6,3
20130301|2012-05-21 07:30,21,189.85,189.85,189.4,189.4,4
20130301|2012-05-21 08:30,21,188.6,188.6,188.6,188.6,6
20130301|2012-05-21 10:30,21,186.4,186.4,185.55,185.75,4
20130301|2012-05-21 11:00,21,185.8,185.8,184.7,185,102
20130301|2012-05-21 11:30,21,185.05,185.3,184.55,185.3,100
20130301|2012-05-21 12:00,21,185.3,185.3,184.5,184.5,17
20130301|2012-05-21 12:30,21,184.15,184.4,184,184,56
20130301|2012-05-22 04:00,22,185.4,185.4,185.4,185.4,1
20130301|2012-05-22 05:00,22,185,185,185,185,26
20130301|2012-05-22 07:00,22,185,185,185,185,3
20130301|2012-05-22 07:30,22,185,185,183.7,183.9,94
20130301|2012-05-22 08:00,22,183.5,183.5,183,183,12
20130301|2012-05-22 08:30,22,182.95,183.1,182.55,182.55,12
20130301|2012-05-22 09:00,22,183.1,183.95,182.95,183.95,39
20130301|2012-05-22 09:30,22,184.4,185.3,184.35,184.9,33
20130301|2012-05-22 10:00,22,184.55,184.8,184.55,184.6,16
20130301|2012-05-22 10:30,22,184.8,185.1,184.8,185.1,10
20130301|2012-05-22 11:30,22,184,184,184,184,30
20130301|2012-05-22 12:00,22,184.6,184.6,184.45,184.45,6
20130301|2012-05-22 12:30,22,182.8,182.8,182.7,182.7,6
20130301|2012-05-23 02:30,23,182.25,182.25,180.4,182,99
20130301|2012-05-23 03:00,23,180.95,180.95,180.95,180.95,1
20130301|2012-05-23 05:30,23,180.75,180.75,180.75,180.75,20
20130301|2012-05-23 06:30,23,180.75,180.75,180.6,180.6,15
20130301|2012-05-23 07:00,23,180.6,180.6,179.75,179.8,88
20130301|2012-05-23 07:30,23,179.55,179.6,177.4,178.25,130
20130301|2012-05-23 08:00,23,178.4,178.75,178.1,178.1,185
20130301|2012-05-23 08:30,23,178.2,178.5,178.2,178.5,17
20130301|2012-05-23 09:00,23,178.3,178.5,177.95,177.95,72
20130301|2012-05-23 09:30,23,178.15,178.15,177.9,178.05,27
20130301|2012-05-23 10:00,23,177.8,177.8,175,175,36
20130301|2012-05-23 10:30,23,175.9,176.5,175.9,176.4,16
20130301|2012-05-23 11:00,23,176.4,176.7,176.4,176.7,7
20130301|2012-05-23 12:00,23,176.75,176.9,176.4,176.5,18
20130301|2012-05-23 12:30,23,176,176.2,176,176,4
20130301|2012-05-24 02:30,24,176.8,177.35,176.8,177.35,7
20130301|2012-05-24 04:00,24,178.15,178.2,178.1,178.1,6
20130301|2012-05-24 05:00,24,178,178,177.6,177.6,14
20130301|2012-05-24 07:30,24,177.55,177.75,177.55,177.75,2
20130301|2012-05-24 08:00,24,178.8,178.8,178.8,178.8,53
20130301|2012-05-24 08:30,24,178.8,178.8,177.9,177.95,11
20130301|2012-05-24 09:00,24,177.5,177.9,177.5,177.9,8
20130301|2012-05-24 09:30,24,178.05,178.05,178.05,178.05,2
20130301|2012-05-24 10:30,24,177.8,177.8,177.8,177.8,4
20130301|2012-05-24 11:00,24,178,178,178,178,1
20130301|2012-05-24 12:00,24,177.1,177.35,176.45,176.6,28
20130301|2012-05-24 12:30,24,176.2,176.2,175.3,175.3,6
20130301|2012-05-25 03:00,25,177.25,177.25,177.25,177.25,2
20130301|2012-05-25 03:30,25,177.2,177.2,177.2,177.2,1
20130301|2012-05-25 04:30,25,176.5,176.6,176.5,176.6,3
20130301|2012-05-25 06:00,25,177.6,177.6,177.5,177.6,17
20130301|2012-05-25 06:30,25,178,178,178,178,9
20130301|2012-05-25 07:30,25,177,177.35,177,177.25,4
20130301|2012-05-25 08:00,25,177.6,177.65,177.5,177.5,21
20130301|2012-05-25 08:30,25,178,178,178,178,1
20130301|2012-05-25 09:00,25,177.45,177.7,176.9,176.9,10
20130301|2012-05-25 09:30,25,176.85,177.15,176.8,176.8,18
20130301|2012-05-25 10:00,25,176.6,177,176.05,176.85,54
20130301|2012-05-25 10:30,25,176.8,176.8,176.05,176.35,18
20130301|2012-05-25 11:00,25,176.1,176.15,176.1,176.1,8
20130301|2012-05-25 11:30,25,176.25,176.5,176.25,176.5,8
20130301|2012-05-25 12:00,25,175.5,176.3,175.5,176.3,5
20130301|2012-05-29 02:30,29,178.75,178.75,178.75,178.75,3
20130301|2012-05-29 03:00,29,178.85,178.85,178.85,178.85,1
20130301|2012-05-29 05:00,29,178.7,178.7,178.7,178.7,4
20130301|2012-05-29 06:00,29,178.65,178.65,178.65,178.65,5
20130301|2012-05-29 06:30,29,179.1,179.1,179.1,179.1,2
20130301|2012-05-29 07:00,29,178.3,178.3,178.3,178.3,1
20130301|2012-05-29 07:30,29,178.65,178.7,178.35,178.35,4
20130301|2012-05-29 08:00,29,179.1,179.2,179.1,179.2,5
20130301|2012-05-29 08:30,29,178.95,178.95,178.95,178.95,1
20130301|2012-05-29 09:00,29,178.8,178.85,178.75,178.8,5
20130301|2012-05-29 09:30,29,178.8,178.8,178.8,178.8,12
20130301|2012-05-29 10:00,29,178.75,178.75,178.6,178.6,4
20130301|2012-05-29 10:30,29,177.1,177.55,177.1,177.45,18
20130301|2012-05-29 11:00,29,177.5,177.6,177.25,177.25,14
20130301|2012-05-29 11:30,29,177,177.35,177,177.35,20
20130301|2012-05-29 12:00,29,176.9,176.9,175.3,175.4,29
20130301|2012-05-29 12:30,29,175.15,175.55,174.9,175.55,22
20130301|2012-05-30 02:30,30,175.75,175.75,174.7,174.7,8
20130301|2012-05-30 05:30,30,175.45,175.45,175.3,175.35,59
20130301|2012-05-30 06:00,30,175.4,175.65,174.6,174.85,116
20130301|2012-05-30 06:30,30,174.6,174.65,173.9,174.1,116
20130301|2012-05-30 07:00,30,174.15,174.3,173.5,173.55,52
20130301|2012-05-30 07:30,30,173.45,173.6,172.65,173,17
20130301|2012-05-30 08:00,30,172.85,173.4,172.85,173.25,15
20130301|2012-05-30 08:30,30,173.3,173.3,172.7,172.7,78
20130301|2012-05-30 09:00,30,172.6,173.1,172.3,172.3,77
20130301|2012-05-30 09:30,30,172.5,172.5,172.3,172.3,7
20130301|2012-05-30 10:00,30,172.5,172.85,172.5,172.85,7
20130301|2012-05-30 10:30,30,173,173.6,173,173.6,20
20130301|2012-05-30 11:00,30,174,174,174,174,1
20130301|2012-05-30 11:30,30,174.3,174.4,174.3,174.4,6
20130301|2012-05-30 12:00,30,175.25,175.55,174.4,174.4,22
20130301|2012-05-30 12:30,30,174.25,174.25,173.65,173.65,7
20130301|2012-05-31 02:30,31,174.5,174.5,174.5,174.5,1
20130301|2012-05-31 03:00,31,174.85,174.85,174.85,174.85,1
20130301|2012-05-31 05:30,31,173.9,173.9,173.9,173.9,1
20130301|2012-05-31 07:30,31,174.45,174.45,174.45,174.45,1
20130301|2012-05-31 08:00,31,174,174,174,174,3
20130301|2012-05-31 08:30,31,174.05,174.05,174,174,4
20130301|2012-05-31 09:00,31,173.25,173.25,173.2,173.2,4
20130301|2012-05-31 10:00,31,172.55,172.55,172,172,9
20130301|2012-05-31 10:30,31,172,172,171.2,171.2,11
20130301|2012-05-31 11:00,31,171,171,171,171,1
20130301|2012-05-31 11:30,31,171.45,171.8,171.45,171.5,34
20130301|2012-05-31 12:00,31,171.3,171.3,170.3,170.5,114
20130301|2012-05-31 12:30,31,170.75,170.75,170.45,170.45,5
20130301|2012-06-01 02:30,1,170.55,170.55,170.55,170.55,62
20130301|2012-06-01 03:30,1,170.05,170.05,169.6,169.6,25
20130301|2012-06-01 04:00,1,169.5,169.5,169.5,169.5,11
20130301|2012-06-01 04:30,1,169.4,169.4,169.4,169.4,1
20130301|2012-06-01 05:00,1,169.5,169.5,168.9,168.9,43
20130301|2012-06-01 06:00,1,168.5,168.5,168.5,168.5,11
20130301|2012-06-01 06:30,1,168.3,168.4,168,168.25,37
20130301|2012-06-01 07:00,1,168.4,168.45,167.5,167.5,17
20130301|2012-06-01 07:30,1,167.5,167.7,166.7,167.2,51
20130301|2012-06-01 08:00,1,167.5,168,167.5,167.95,18
20130301|2012-06-01 08:30,1,168.1,169.25,168.05,168.25,38
20130301|2012-06-01 09:00,1,168.1,168.25,168.1,168.25,13
20130301|2012-06-01 09:30,1,168.25,168.5,168.25,168.5,5
20130301|2012-06-01 10:00,1,168.6,168.6,168.6,168.6,3
20130301|2012-06-01 10:30,1,169.05,169.05,168.5,168.5,10
20130301|2012-06-01 11:00,1,168.35,168.35,168.1,168.1,27
20130301|2012-06-01 11:30,1,168.1,168.6,168.05,168.35,42
20130301|2012-06-01 12:00,1,168.35,168.35,166.9,167.55,38
20130301|2012-06-01 12:30,1,167.75,167.75,167.75,167.75,8
20130301|2012-06-04 06:30,4,168,168,166.5,166.5,80
20130301|2012-06-04 07:00,4,165.5,165.75,165.15,165.75,54
20130301|2012-06-04 07:30,4,165.75,167.15,165.65,166.55,33
20130301|2012-06-04 08:00,4,166.85,169,166.8,168.2,21
20130301|2012-06-04 08:30,4,167.8,168.1,166.75,166.75,13
20130301|2012-06-04 09:00,4,167.95,168.25,167.85,168.15,29
20130301|2012-06-04 09:30,4,167.8,168.15,167,167.95,51
20130301|2012-06-04 10:00,4,168.1,168.45,168.1,168.4,17
20130301|2012-06-04 10:30,4,168.25,168.6,167.95,168.3,23
20130301|2012-06-04 11:00,4,168.05,168.25,167.8,167.8,24
20130301|2012-06-04 11:30,4,167.5,168.35,167.45,168.05,16
20130301|2012-06-04 12:00,4,168,168.55,167.85,168.55,34
20130301|2012-06-04 12:30,4,168.55,168.55,167.9,167.9,27
20130301|2012-06-05 06:30,5,167.95,168.2,167.95,168.2,32
20130301|2012-06-05 07:00,5,168.4,168.4,168.2,168.2,8
20130301|2012-06-05 07:30,5,168.05,168.3,168.05,168.15,4
20130301|2012-06-05 08:30,5,168.45,169,168.45,169,17
20130301|2012-06-05 09:00,5,168.95,169.25,168.95,169.2,15
20130301|2012-06-05 09:30,5,169.15,169.15,168.85,168.85,6
20130301|2012-06-05 10:00,5,168.55,168.9,168.45,168.5,13
20130301|2012-06-05 10:30,5,168.65,168.65,168.4,168.55,7
20130301|2012-06-05 11:00,5,168.5,168.55,168.35,168.4,6
20130301|2012-06-05 11:30,5,168.45,168.45,168.45,168.45,1
20130301|2012-06-05 12:00,5,168.05,168.05,166.25,166.45,31
20130301|2012-06-05 12:30,5,166.3,166.3,166,166.05,4
20130301|2012-06-06 02:30,6,166,166,166,166,2
20130301|2012-06-06 03:00,6,167.6,167.6,167.6,167.6,5
20130301|2012-06-06 03:30,6,167.7,167.7,167.7,167.7,2
20130301|2012-06-06 04:30,6,167.5,167.5,167.5,167.5,1
20130301|2012-06-06 07:30,6,167.5,167.6,166.95,166.95,11
20130301|2012-06-06 08:30,6,167.85,168.3,167.85,168.3,28
20130301|2012-06-06 09:00,6,168.4,168.4,167.95,168,7
20130301|2012-06-06 09:30,6,167.6,167.6,167.6,167.6,2
20130301|2012-06-06 10:00,6,167.45,167.45,167.45,167.45,1
20130301|2012-06-06 10:30,6,167.55,167.55,167.55,167.55,3
20130301|2012-06-06 11:00,6,167.6,167.7,167.6,167.7,2
20130301|2012-06-06 12:00,6,167.15,167.15,165.5,165.95,21
20130301|2012-06-06 12:30,6,165.55,165.55,165.55,165.55,1
20130301|2012-06-07 02:30,7,166,166.75,166,166.75,51
20130301|2012-06-07 03:00,7,166.2,166.8,166.2,166.8,10
20130301|2012-06-07 06:30,7,167,167,167,167,1
20130301|2012-06-07 07:00,7,166.5,166.5,166.5,166.5,9
20130301|2012-06-07 07:30,7,166.5,166.5,165.5,166.15,55
20130301|2012-06-07 08:00,7,166.95,167.1,166.8,167.1,51
20130301|2012-06-07 08:30,7,166.5,166.6,166.5,166.5,34
20130301|2012-06-07 09:00,7,165.3,165.8,165,165,8
20130301|2012-06-07 09:30,7,164.55,164.55,163.8,164.55,10
20130301|2012-06-07 11:00,7,165.15,165.45,165.15,165.45,3
20130301|2012-06-07 12:00,7,166,166.2,165.95,166,25
20130301|2012-06-07 12:30,7,165.95,165.95,165.95,165.95,1
20130301|2012-06-08 02:30,8,167,167,164.5,164.5,7
20130301|2012-06-08 03:00,8,164,164,164,164,5
20130301|2012-06-08 04:00,8,165.05,165.05,164.9,164.9,10
20130301|2012-06-08 04:30,8,165.25,165.3,165.25,165.3,10
20130301|2012-06-08 05:00,8,164.9,164.9,164.8,164.8,17
20130301|2012-06-08 05:30,8,164.7,164.7,164.7,164.7,17
20130301|2012-06-08 06:00,8,164.65,164.7,164.6,164.6,4
20130301|2012-06-08 06:30,8,164.6,164.6,164.6,164.6,96
20130301|2012-06-08 07:00,8,164.75,164.75,164.75,164.75,5
20130301|2012-06-08 07:30,8,164.95,165.5,164.4,164.6,30
20130301|2012-06-08 08:00,8,165.25,165.25,165.25,165.25,1
20130301|2012-06-08 08:30,8,165.5,165.9,165.5,165.9,8
20130301|2012-06-08 09:30,8,165.7,165.7,165.45,165.55,4
20130301|2012-06-08 10:30,8,165.65,165.95,165.65,165.95,6
20130301|2012-06-08 11:00,8,165.7,165.7,165.7,165.7,3
20130301|2012-06-08 12:00,8,165,165.25,164.75,164.75,24
20130301|2012-06-08 12:30,8,164.75,164.75,164.5,164.5,2
20130301|2012-06-11 02:30,11,164.75,164.75,164.75,164.75,1
20130301|2012-06-11 06:00,11,165.55,166,165.55,166,35
20130301|2012-06-11 06:30,11,166,166,165.4,165.4,166
20130301|2012-06-11 07:00,11,165.4,165.95,165.4,165.8,44
20130301|2012-06-11 07:30,11,165.75,166.05,165.7,166.05,118
20130301|2012-06-11 08:00,11,165.95,166.6,165.9,166.6,38
20130301|2012-06-11 08:30,11,166.6,166.7,166.1,166.1,7
20130301|2012-06-11 09:00,11,166.15,166.15,164.1,164.1,190
20130301|2012-06-11 09:30,11,164.35,165.45,164.35,164.7,26
20130301|2012-06-11 10:00,11,164.75,165.1,164.6,164.6,45
20130301|2012-06-11 10:30,11,164.95,165.55,164.95,165.3,10
20130301|2012-06-11 11:00,11,164.9,164.9,164.9,164.9,1
20130301|2012-06-11 11:30,11,164.8,164.8,164.8,164.8,1
20130301|2012-06-11 12:00,11,164.25,164.25,164.05,164.1,29
20130301|2012-06-11 12:30,11,163.95,163.95,162.8,163,39
20130301|2012-06-12 02:30,12,163,163.2,162.4,162.4,24
20130301|2012-06-12 03:00,12,162.25,162.5,162.25,162.25,45
20130301|2012-06-12 03:30,12,162.25,162.95,162.25,162.95,35
20130301|2012-06-12 05:30,12,163.6,163.6,163.6,163.6,2
20130301|2012-06-12 06:00,12,163.9,164,163.9,164,13
20130301|2012-06-12 07:30,12,163.85,163.9,163.1,163.35,42
20130301|2012-06-12 08:00,12,163.45,163.6,163.45,163.5,5
20130301|2012-06-12 08:30,12,163.7,163.75,163.6,163.75,8
20130301|2012-06-12 09:00,12,163.05,163.05,163.05,163.05,5
20130301|2012-06-12 09:30,12,162.8,163.2,162.8,163.2,14
20130301|2012-06-12 10:00,12,162.8,163.1,162.8,163.1,7
20130301|2012-06-12 10:30,12,163.2,163.2,162.6,162.75,6
20130301|2012-06-12 12:00,12,162.6,163.8,162.45,162.55,75
20130301|2012-06-12 12:30,12,162.55,162.85,162.4,162.55,57
20130301|2012-06-13 02:30,13,163.15,163.5,162.9,163.5,35
20130301|2012-06-13 04:30,13,162.4,162.4,162.4,162.4,1
20130301|2012-06-13 07:00,13,162.85,162.9,162.85,162.9,5
20130301|2012-06-13 07:30,13,162.75,163.2,162.75,163,54
20130301|2012-06-13 08:00,13,161.95,162.2,161.95,162.2,26
20130301|2012-06-13 08:30,13,162.15,162.45,162.15,162.45,11
20130301|2012-06-13 09:00,13,162.5,162.55,162.5,162.55,7
20130301|2012-06-13 09:30,13,162.35,162.7,162.35,162.6,8
20130301|2012-06-13 10:00,13,162.65,163,162.65,163,4
20130301|2012-06-13 10:30,13,162.75,162.75,162.75,162.75,3
20130301|2012-06-13 11:00,13,162.6,162.8,162.6,162.7,25
20130301|2012-06-13 11:30,13,162.55,162.55,162.45,162.45,7
20130301|2012-06-13 12:00,13,161.9,161.9,161.45,161.5,20
20130301|2012-06-13 12:30,13,161.15,161.4,160.95,161.15,25
20130301|2012-06-14 02:30,14,160.8,160.8,160.5,160.5,23
20130301|2012-06-14 03:00,14,161.05,161.05,161.05,161.05,1
20130301|2012-06-14 03:30,14,160.8,160.8,160.4,160.4,7
20130301|2012-06-14 04:30,14,160,160,160,160,1
20130301|2012-06-14 06:30,14,160.15,160.15,160.15,160.15,2
20130301|2012-06-14 07:00,14,159.95,159.95,159.95,159.95,6
20130301|2012-06-14 07:30,14,160.1,160.15,160.1,160.15,6
20130301|2012-06-14 08:00,14,160,160,160,160,1
20130301|2012-06-14 08:30,14,159.5,159.55,159,159.35,32
20130301|2012-06-14 09:00,14,159.55,159.65,158.75,158.75,55
20130301|2012-06-14 09:30,14,158.5,158.65,158.25,158.6,30
20130301|2012-06-14 10:00,14,158.4,159.4,158.25,159.3,34
20130301|2012-06-14 10:30,14,158.7,159.05,158.7,158.75,20
20130301|2012-06-14 11:00,14,158.85,159.25,158.8,158.85,52
20130301|2012-06-14 11:30,14,159.05,159.4,158.65,158.65,10
20130301|2012-06-14 12:00,14,158.75,158.85,158.25,158.5,36
20130301|2012-06-14 12:30,14,158.5,158.5,157.95,158,20
20130301|2012-06-15 02:30,15,159.25,159.25,158.55,159.15,26
20130301|2012-06-15 04:30,15,160.15,160.2,160.15,160.2,2
20130301|2012-06-15 06:30,15,159.25,159.25,159.2,159.25,12
20130301|2012-06-15 07:00,15,159.25,159.25,159.05,159.05,9
20130301|2012-06-15 07:30,15,158.25,158.85,158.25,158.85,6
20130301|2012-06-15 08:00,15,158.55,158.6,158.4,158.6,27
20130301|2012-06-15 08:30,15,158.6,158.6,158.3,158.3,8
20130301|2012-06-15 09:00,15,158.65,159.25,158.65,159.05,6
20130301|2012-06-15 09:30,15,158.65,158.85,158.25,158.75,18
20130301|2012-06-15 10:00,15,158.8,159.4,158.7,158.95,42
20130301|2012-06-15 10:30,15,159.15,159.25,158.85,159,27
20130301|2012-06-15 11:00,15,158.85,158.95,158.6,158.6,42
20130301|2012-06-15 11:30,15,158.95,159.25,158.75,158.75,26
20130301|2012-06-15 12:00,15,158.7,159.45,158.4,159.45,39
20130301|2012-06-15 12:30,15,159.4,159.4,158.85,158.85,9
20130301|2012-06-18 02:30,18,159.1,159.65,159.1,159.65,19
20130301|2012-06-18 03:00,18,159,159,158.75,158.75,23
20130301|2012-06-18 03:30,18,159,159,159,159,19
20130301|2012-06-18 04:00,18,159,159,158.75,158.75,27
20130301|2012-06-18 04:30,18,158.7,158.7,158.6,158.6,11
20130301|2012-06-18 05:30,18,158.35,158.35,158.35,158.35,12
20130301|2012-06-18 06:00,18,158.35,158.35,158.05,158.05,46
20130301|2012-06-18 06:30,18,158.1,158.1,157.75,157.75,32
20130301|2012-06-18 07:00,18,157.35,158,157.35,158,5
20130301|2012-06-18 07:30,18,157.9,158.2,157.9,158.2,16
20130301|2012-06-18 08:00,18,157.95,158.65,157.95,158.6,60
20130301|2012-06-18 08:30,18,158.25,158.4,158.25,158.35,5
20130301|2012-06-18 09:00,18,158.7,158.7,158.4,158.7,51
20130301|2012-06-18 09:30,18,158.4,158.55,158.1,158.1,36
20130301|2012-06-18 10:00,18,158.1,158.1,157.6,158.1,62
20130301|2012-06-18 10:30,18,158.1,158.35,158,158.35,26
20130301|2012-06-18 11:00,18,158.4,158.4,157.95,157.95,20
20130301|2012-06-18 11:30,18,158.1,158.45,158.1,158.25,42
20130301|2012-06-18 12:00,18,158.25,158.7,158.25,158.7,4
20130301|2012-06-18 12:30,18,158.1,158.15,158.1,158.15,4
20130301|2012-06-19 02:30,19,158.5,158.55,158.25,158.3,15
20130301|2012-06-19 03:00,19,158.1,158.1,157.85,158,9
20130301|2012-06-19 03:30,19,158,158.5,158,158.5,13
20130301|2012-06-19 04:00,19,158.6,158.65,158.6,158.65,5
20130301|2012-06-19 04:30,19,158.7,158.7,158.7,158.7,19
20130301|2012-06-19 05:00,19,158.7,158.7,158.7,158.7,5
20130301|2012-06-19 06:00,19,158.8,158.8,158.8,158.8,20
20130301|2012-06-19 06:30,19,158.8,158.95,158.75,158.85,76
20130301|2012-06-19 07:00,19,158.9,158.9,158.55,158.6,37
20130301|2012-06-19 07:30,19,158.1,159.25,158.1,158.95,58
20130301|2012-06-19 08:00,19,158.95,159.3,158.8,159,116
20130301|2012-06-19 08:30,19,159.1,160.45,158.85,160.4,37
20130301|2012-06-19 09:00,19,160.5,160.8,160.05,160.7,21
20130301|2012-06-19 09:30,19,160.9,163,160.55,162.55,67
20130301|2012-06-19 10:00,19,162.55,164.15,162.55,163.85,32
20130301|2012-06-19 10:30,19,163.7,163.9,163.55,163.8,21
20130301|2012-06-19 11:00,19,163.5,163.95,163.2,163.75,34
20130301|2012-06-19 11:30,19,164,164.8,164,164.55,21
20130301|2012-06-19 12:00,19,164.9,165.95,164.9,165.95,50
20130301|2012-06-19 12:30,19,165.45,165.7,165.45,165.7,3
20130301|2012-06-20 02:30,20,165.6,166.1,165,165,39
20130301|2012-06-20 03:00,20,164.1,164.55,164.1,164.55,3
20130301|2012-06-20 04:30,20,165,165,165,165,5
20130301|2012-06-20 06:00,20,165.35,165.35,165.35,165.35,4
20130301|2012-06-20 07:00,20,166.8,168.3,166.4,168.3,14
20130301|2012-06-20 07:30,20,165.75,165.75,165.75,165.75,3
20130301|2012-06-20 08:00,20,165,165.65,165,165.35,19
20130301|2012-06-20 08:30,20,165.05,165.05,163.55,163.7,17
20130301|2012-06-20 09:00,20,162.15,162.15,161.25,161.25,29
20130301|2012-06-20 09:30,20,161.35,162.05,161.3,161.45,18
20130301|2012-06-20 10:00,20,161.55,161.8,160.8,161.7,27
20130301|2012-06-20 10:30,20,161.45,161.45,158.25,160,61
20130301|2012-06-20 11:00,20,159.95,160.7,159.95,160.7,23
20130301|2012-06-20 11:30,20,160.25,160.45,160,160.35,14
20130301|2012-06-20 12:00,20,160.4,160.4,159.6,159.6,2
20130301|2012-06-20 12:30,20,159.7,159.7,159,159.45,8
20130301|2012-06-21 02:30,21,159,159.25,158.55,158.9,18
20130301|2012-06-21 03:00,21,158.6,158.9,158.6,158.9,23
20130301|2012-06-21 03:30,21,159.2,159.2,159.2,159.2,3
20130301|2012-06-21 04:00,21,159.65,159.65,159.65,159.65,2
20130301|2012-06-21 04:30,21,159.95,159.95,159.9,159.9,4
20130301|2012-06-21 06:00,21,159.65,159.65,159.65,159.65,3
20130301|2012-06-21 06:30,21,160.5,160.5,160.5,160.5,1
20130301|2012-06-21 07:30,21,160.35,161.45,160.35,161.25,16
20130301|2012-06-21 08:00,21,161.65,163.9,161.65,163.05,99
20130301|2012-06-21 08:30,21,162.5,162.65,162.45,162.5,6
20130301|2012-06-21 09:00,21,162.4,162.8,162.15,162.2,47
20130301|2012-06-21 09:30,21,162.3,163.55,162.3,162.95,23
20130301|2012-06-21 10:00,21,162.7,163,161.45,163,26
20130301|2012-06-21 10:30,21,162.95,163.6,162.7,163.35,20
20130301|2012-06-21 11:00,21,163.65,164.6,163.5,164.55,15
20130301|2012-06-21 11:30,21,164.5,164.5,164.05,164.3,9
20130301|2012-06-21 12:00,21,165,165.5,165,165.5,8
20130301|2012-06-21 12:30,21,166,166,165.7,165.7,2
20130301|2012-06-22 02:30,22,164.8,165.5,164.8,165.5,6
20130301|2012-06-22 03:00,22,165.6,165.6,164.95,164.95,11
20130301|2012-06-22 04:00,22,164.95,164.95,164.95,164.95,1
20130301|2012-06-22 06:00,22,166.15,166.2,166.15,166.2,4
20130301|2012-06-22 06:30,22,164,164.3,164,164.3,4
20130301|2012-06-22 07:00,22,164.3,164.75,164.3,164.7,10
20130301|2012-06-22 07:30,22,164.95,164.95,164.1,164.2,25
20130301|2012-06-22 08:00,22,164.25,164.35,164.25,164.25,4
20130301|2012-06-22 08:30,22,164.25,164.25,161.75,161.9,55
20130301|2012-06-22 09:00,22,161.9,161.9,160.95,161,17
20130301|2012-06-22 09:30,22,160.8,161.1,160.8,160.8,13
20130301|2012-06-22 10:00,22,161.35,161.6,160.45,160.45,12
20130301|2012-06-22 10:30,22,160.35,160.35,160.35,160.35,2
20130301|2012-06-22 11:00,22,160.15,160.6,160.15,160.6,8
20130301|2012-06-22 11:30,22,161.1,161.1,161.1,161.1,3
20130301|2012-06-22 12:00,22,161.2,162.5,161.2,162.5,13
20130301|2012-06-22 12:30,22,162.5,162.55,162.4,162.55,4
20130301|2012-06-25 02:30,25,162.05,162.05,161.8,161.85,8
20130301|2012-06-25 03:00,25,161.8,161.9,161.7,161.9,6
20130301|2012-06-25 03:30,25,161.65,161.65,161.5,161.5,4
20130301|2012-06-25 04:00,25,161.5,161.5,161.25,161.3,6
20130301|2012-06-25 04:30,25,161.1,161.55,161.1,161.55,2
20130301|2012-06-25 07:30,25,162.85,163.45,162.6,163.45,8
20130301|2012-06-25 08:00,25,162.95,163.9,162.95,163.9,7
20130301|2012-06-25 08:30,25,163.6,163.6,162.8,162.8,2
20130301|2012-06-25 09:00,25,163,163.6,163,163.45,10
20130301|2012-06-25 09:30,25,163.65,164.4,163.65,164.4,4
20130301|2012-06-25 10:00,25,163.3,163.55,163.3,163.55,11
20130301|2012-06-25 10:30,25,163.7,163.7,163.7,163.7,2
20130301|2012-06-25 11:30,25,163.75,163.85,163.7,163.85,3
20130301|2012-06-25 12:00,25,164.4,165.2,164.4,165.2,28
20130301|2012-06-25 12:30,25,165.55,165.6,164.9,165,8
20130301|2012-06-26 02:30,26,166,166,166,166,6
20130301|2012-06-26 03:00,26,166.05,166.05,166.05,166.05,1
20130301|2012-06-26 04:30,26,165.7,165.8,165.7,165.8,4
20130301|2012-06-26 05:30,26,166.1,166.1,166.1,166.1,1
20130301|2012-06-26 06:00,26,166.2,166.6,166.2,166.6,18
20130301|2012-06-26 06:30,26,167.2,167.2,167.2,167.2,1
20130301|2012-06-26 07:30,26,167.1,167.1,166.7,166.7,5
20130301|2012-06-26 08:00,26,166.8,167.5,166.8,167.4,20
20130301|2012-06-26 08:30,26,165.05,166.1,164,166.1,38
20130301|2012-06-26 09:00,26,165.8,170.05,165.8,169.8,39
20130301|2012-06-26 09:30,26,169.85,172.3,169.85,171.1,53
20130301|2012-06-26 10:00,26,171.1,171.4,170.75,171.1,45
20130301|2012-06-26 10:30,26,171,171.75,171,171.75,33
20130301|2012-06-26 11:00,26,171.35,171.9,171.35,171.65,9
20130301|2012-06-26 11:30,26,171.55,172.5,171.45,172.5,21
20130301|2012-06-26 12:00,26,172.15,172.5,171.1,172.5,16
20130301|2012-06-26 12:30,26,172.1,172.9,171.7,172.65,13
20130301|2012-06-27 02:30,27,171.65,172.5,171.65,172.5,2
20130301|2012-06-27 03:00,27,171.1,171.1,171.1,171.1,11
20130301|2012-06-27 04:30,27,170,170,170,170,5
20130301|2012-06-27 05:00,27,170.55,170.55,170.55,170.55,1
20130301|2012-06-27 05:30,27,170.7,170.7,170.7,170.7,1
20130301|2012-06-27 06:30,27,171.5,171.5,171.5,171.5,1
20130301|2012-06-27 07:30,27,172.1,175.25,172.1,174.5,104
20130301|2012-06-27 08:00,27,174.9,175.1,173.05,173.6,30
20130301|2012-06-27 08:30,27,173.6,173.9,173.5,173.5,8
20130301|2012-06-27 09:00,27,173.45,173.7,172.45,172.6,12
20130301|2012-06-27 09:30,27,173,173,172.05,172.3,10
20130301|2012-06-27 10:00,27,171.65,172.75,171.2,171.7,91
20130301|2012-06-27 10:30,27,171.95,171.95,171.1,171.2,6
20130301|2012-06-27 11:00,27,170.45,170.7,170.05,170.7,11
20130301|2012-06-27 11:30,27,171,171,170.6,170.65,12
20130301|2012-06-27 12:00,27,170.85,171.95,170.85,171.7,11
20130301|2012-06-27 12:30,27,170.5,170.8,170.5,170.8,2
20130301|2012-06-28 02:30,28,171.5,171.95,171.5,171.95,6
20130301|2012-06-28 03:00,28,171.1,171.1,171.1,171.1,1
20130301|2012-06-28 03:30,28,170.3,170.3,170.05,170.05,10
20130301|2012-06-28 04:30,28,170.1,170.1,170.1,170.1,6
20130301|2012-06-28 05:00,28,170.15,170.15,170.15,170.15,4
20130301|2012-06-28 05:30,28,169.8,169.8,169.8,169.8,1
20130301|2012-06-28 06:00,28,170.15,170.15,170.15,170.15,2
20130301|2012-06-28 06:30,28,170,170.5,168.85,168.95,27
20130301|2012-06-28 07:00,28,168.05,168.05,167.95,167.95,5
20130301|2012-06-28 07:30,28,168.75,168.75,168.75,168.75,1
20130301|2012-06-28 08:00,28,169.1,169.1,168.5,168.5,6
20130301|2012-06-28 08:30,28,168.55,168.55,168.55,168.55,1
20130301|2012-06-28 09:00,28,169.75,169.9,169.75,169.9,2
20130301|2012-06-28 09:30,28,169.55,170.5,169.25,169.25,24
20130301|2012-06-28 10:00,28,169,169.55,169,169.55,6
20130301|2012-06-28 10:30,28,169.45,169.55,168.95,168.95,7
20130301|2012-06-28 11:00,28,169.3,169.3,168.95,168.95,8
20130301|2012-06-28 11:30,28,169,169,169,169,1
20130301|2012-06-28 12:00,28,169.5,169.95,169.5,169.85,6
20130301|2012-06-28 12:30,28,169.55,169.55,169.55,169.55,2
20130301|2012-06-29 02:30,29,170,172,170,171.7,32
20130301|2012-06-29 03:00,29,171.55,171.75,171.55,171.75,4
20130301|2012-06-29 03:30,29,172.2,172.2,171.7,171.75,31
20130301|2012-06-29 04:30,29,171.75,171.75,171.75,171.75,7
20130301|2012-06-29 05:00,29,171.75,171.75,171.75,171.75,16
20130301|2012-06-29 06:00,29,172.25,173.15,172.25,173.15,9
20130301|2012-06-29 06:30,29,172.4,172.4,172.3,172.3,3
20130301|2012-06-29 07:00,29,172.45,172.6,171.5,171.5,26
20130301|2012-06-29 07:30,29,172.6,173.45,172.6,173.35,13
20130301|2012-06-29 08:00,29,173.5,173.5,173,173.1,6
20130301|2012-06-29 08:30,29,174,174.35,173.95,174.35,5
20130301|2012-06-29 09:00,29,174.75,176,174.75,175.4,20
20130301|2012-06-29 09:30,29,175.35,175.75,175.35,175.55,21
20130301|2012-06-29 10:00,29,175.6,175.7,175.4,175.4,8
20130301|2012-06-29 10:30,29,175.75,175.95,175.65,175.75,8
20130301|2012-06-29 11:00,29,175.8,175.8,175.3,175.3,6
20130301|2012-06-29 11:30,29,175.55,176.3,175.55,176.2,12
20130301|2012-06-29 12:00,29,176.4,177.7,176.4,177.7,135
20130301|2012-06-29 12:30,29,177.4,178,177.25,177.4,15
20130301|2012-07-02 02:30,2,177.2,178.05,177.2,177.8,61
20130301|2012-07-02 03:00,2,177.7,177.9,177.7,177.9,16
20130301|2012-07-02 03:30,2,178,178,178,178,10
20130301|2012-07-02 04:00,2,178.15,179.9,178.15,179.9,38
20130301|2012-07-02 04:30,2,179.2,179.25,179.05,179.25,39
20130301|2012-07-02 05:00,2,179.35,179.35,179.35,179.35,5
20130301|2012-07-02 06:00,2,179.55,180.15,179.55,180.15,44
20130301|2012-07-02 06:30,2,180.55,180.55,180.55,180.55,3
20130301|2012-07-02 07:00,2,177.55,177.85,177.55,177.85,8
20130301|2012-07-02 07:30,2,177.55,177.55,176.2,176.2,17
20130301|2012-07-02 08:00,2,178.15,179.8,178,179.8,85
20130301|2012-07-02 08:30,2,180,180.25,179.45,179.45,8
20130301|2012-07-02 09:00,2,179.85,179.85,179.05,179.2,14
20130301|2012-07-02 09:30,2,179.3,179.35,179.05,179.05,4
20130301|2012-07-02 10:00,2,179.15,179.25,179.05,179.25,9
20130301|2012-07-02 10:30,2,178.85,179.25,178.7,178.75,22
20130301|2012-07-02 11:00,2,179.05,179.6,179.05,179.6,7
20130301|2012-07-02 11:30,2,179.75,179.85,179.7,179.7,4
20130301|2012-07-02 12:00,2,180,181.15,180,181.1,20
20130301|2012-07-02 12:30,2,180.9,181.15,180.6,181.15,15
20130301|2012-07-03 02:30,3,181.4,181.4,181.4,181.4,25
20130301|2012-07-03 03:00,3,182.1,182.2,182.05,182.2,6
20130301|2012-07-03 03:30,3,181.8,182.1,181.8,182.1,10
20130301|2012-07-03 04:00,3,182.3,182.45,182.3,182.45,58
20130301|2012-07-03 04:30,3,182.3,182.3,182.15,182.15,51
20130301|2012-07-03 05:00,3,182.2,182.2,182.15,182.15,4
20130301|2012-07-03 06:00,3,182.7,184.15,182.7,184.15,44
20130301|2012-07-03 06:30,3,184.2,184.4,184.2,184.4,13
20130301|2012-07-03 07:00,3,184.35,184.95,184.05,184.25,51
20130301|2012-07-03 07:30,3,184.45,185.45,184.45,184.6,42
20130301|2012-07-03 08:00,3,185.1,186.9,185.1,185.95,39
20130301|2012-07-03 08:30,3,186.1,186.65,185.8,185.85,16
20130301|2012-07-03 09:00,3,186.05,186.5,184.95,185.8,31
20130301|2012-07-03 09:30,3,185.5,185.5,184.75,184.75,47
20130301|2012-07-03 10:00,3,184.6,185.85,184.6,185.85,45
20130301|2012-07-03 10:30,3,185.65,187.05,185.6,186.55,34
20130301|2012-07-03 11:00,3,186.45,186.85,186.35,186.6,38
20130301|2012-07-03 11:30,3,186.35,186.4,185.75,186.2,37
20130301|2012-07-03 12:00,3,186,186.7,186,186.6,13
20130301|2012-07-03 12:30,3,186.8,186.9,186.3,186.3,16
20130301|2012-07-05 02:30,5,185.85,186.85,185.15,186.85,109
20130301|2012-07-05 03:00,5,186.7,186.95,186.7,186.9,42
20130301|2012-07-05 03:30,5,186.8,186.8,186.8,186.8,1
20130301|2012-07-05 04:00,5,186.5,186.65,186.5,186.65,13
20130301|2012-07-05 04:30,5,187.25,187.25,187.25,187.25,2
20130301|2012-07-05 05:30,5,187,187,187,187,6
20130301|2012-07-05 06:00,5,187.6,187.65,187.6,187.65,34
20130301|2012-07-05 06:30,5,187.75,188,187.75,188,5
20130301|2012-07-05 07:00,5,188.5,188.5,186.55,187.4,48
20130301|2012-07-05 07:30,5,187.45,187.95,187.45,187.9,32
20130301|2012-07-05 08:00,5,188.2,189.7,188.2,189.7,84
20130301|2012-07-05 08:30,5,190,192.2,189.9,191.25,63
20130301|2012-07-05 09:00,5,191.7,191.7,190.8,191.5,45
20130301|2012-07-05 09:30,5,191.6,191.8,191.4,191.45,36
20130301|2012-07-05 10:00,5,191.9,192.45,191.9,192.05,42
20130301|2012-07-05 10:30,5,192.6,193,192.3,192.65,47
20130301|2012-07-05 11:00,5,191.5,191.5,191.25,191.25,17
20130301|2012-07-05 11:30,5,191,191,187.7,188.5,36
20130301|2012-07-05 12:00,5,188.25,188.25,182.55,186.5,51
20130301|2012-07-05 12:30,5,185.6,186,185.6,186,4
20130301|2012-07-06 02:30,6,185.25,186.1,185.25,185.9,16
20130301|2012-07-06 03:00,6,186.05,186.35,186.05,186.35,20
20130301|2012-07-06 03:30,6,186.2,186.2,186.2,186.2,6
20130301|2012-07-06 04:00,6,186.2,186.2,186.1,186.2,45
20130301|2012-07-06 04:30,6,186.25,186.4,186,186,9
20130301|2012-07-06 05:30,6,184.2,184.5,184,184.5,8
20130301|2012-07-06 06:00,6,184.4,184.4,183.55,183.55,4
20130301|2012-07-06 06:30,6,183.55,184.4,183.5,183.8,10
20130301|2012-07-06 07:00,6,183.8,183.85,183.8,183.85,5
20130301|2012-07-06 07:30,6,183.8,185.2,183.8,185.05,62
20130301|2012-07-06 08:00,6,185.05,186.15,185.05,186.15,49
20130301|2012-07-06 08:30,6,186.5,187.35,184.9,184.9,91
20130301|2012-07-06 09:00,6,185.3,185.3,185.3,185.3,1
20130301|2012-07-06 09:30,6,185.15,185.35,184.55,185,9
20130301|2012-07-06 10:00,6,184.05,184.4,184,184,6
20130301|2012-07-06 10:30,6,184,184,183.2,183.75,16
20130301|2012-07-06 11:00,6,183.3,183.6,183,183.6,15
20130301|2012-07-06 11:30,6,183.1,183.3,183,183.3,12
20130301|2012-07-06 12:00,6,183,183,182.95,182.95,3
20130301|2012-07-06 12:30,6,183,183,182.45,182.45,4
20130301|2012-07-09 03:00,9,182.2,182.25,181.9,181.9,29
20130301|2012-07-09 06:00,9,183.05,183.05,182,182,8
20130301|2012-07-09 07:30,9,183.5,184.85,183.5,184.8,16
20130301|2012-07-09 08:00,9,185,186,185,185.65,56
20130301|2012-07-09 08:30,9,185.15,186.7,185.1,186.7,49
20130301|2012-07-09 09:00,9,186,186,185.75,185.75,11
20130301|2012-07-09 09:30,9,185.2,185.2,184.8,184.8,16
20130301|2012-07-09 10:00,9,184.8,184.8,184,184,6
20130301|2012-07-09 10:30,9,184.45,185.6,184.45,185.6,6
20130301|2012-07-09 11:00,9,185.45,185.45,185.45,185.45,2
20130301|2012-07-09 11:30,9,185.5,185.65,185.5,185.65,13
20130301|2012-07-09 12:00,9,186.7,188.9,186.7,188.55,61
20130301|2012-07-09 12:30,9,188.4,188.4,187.8,187.8,11
20130301|2012-07-10 02:30,10,187.75,187.75,187.35,187.35,2
20130301|2012-07-10 03:00,10,187.3,187.3,186.75,186.75,5
20130301|2012-07-10 04:00,10,188.25,188.25,188.25,188.25,1
20130301|2012-07-10 04:30,10,187.9,187.9,187.9,187.9,1
20130301|2012-07-10 06:30,10,187.6,187.7,187.6,187.7,2
20130301|2012-07-10 07:00,10,186.7,188.2,186.7,188.2,13
20130301|2012-07-10 07:30,10,188.9,190.6,188.9,190.6,53
20130301|2012-07-10 08:00,10,190.45,192.5,190.45,192.15,37
20130301|2012-07-10 08:30,10,191.7,191.85,191.35,191.5,37
20130301|2012-07-10 09:00,10,191.2,191.4,190.6,191,11
20130301|2012-07-10 09:30,10,190.45,190.45,188.05,189.05,29
20130301|2012-07-10 10:00,10,189.45,189.65,188.15,189.5,42
20130301|2012-07-10 10:30,10,189.5,190.8,189.5,190.4,54
20130301|2012-07-10 11:00,10,190,190.4,189.75,190.4,11
20130301|2012-07-10 11:30,10,190.55,191.35,190.55,191.35,8
20130301|2012-07-10 12:00,10,191.05,191.75,190.4,190.5,22
20130301|2012-07-10 12:30,10,190.45,190.45,189.3,189.3,36
20130301|2012-07-11 02:30,11,189.6,189.6,189.6,189.6,1
20130301|2012-07-11 04:00,11,189.95,189.95,189.95,189.95,1
20130301|2012-07-11 04:30,11,189.95,189.95,189.95,189.95,1
20130301|2012-07-11 06:30,11,190.65,190.65,190.65,190.65,1
20130301|2012-07-11 07:00,11,190.65,193.85,190.65,193.85,16
20130301|2012-07-11 07:30,11,194,195.3,193.75,195,50
20130301|2012-07-11 08:00,11,195.05,195.05,194.35,195,66
20130301|2012-07-11 08:30,11,194.75,195.35,194.75,195.35,55
20130301|2012-07-11 09:00,11,196,198.1,192.8,192.8,115
20130301|2012-07-11 09:30,11,193.65,195,193.4,193.4,23
20130301|2012-07-11 10:00,11,193.95,194.75,193.5,193.75,27
20130301|2012-07-11 10:30,11,194.25,194.3,193.3,193.65,24
20130301|2012-07-11 11:00,11,193.55,193.55,190.45,191.2,20
20130301|2012-07-11 11:30,11,191.2,192.1,191.2,191.85,6
20130301|2012-07-11 12:00,11,190.05,191.65,188.85,191.65,83
20130301|2012-07-11 12:30,11,191.1,191.1,190.25,190.25,2
20130301|2012-07-12 02:30,12,190,190,190,190,1
20130301|2012-07-12 03:00,12,189.05,189.05,188.85,188.9,36
20130301|2012-07-12 05:00,12,188.8,188.8,188.6,188.6,4
20130301|2012-07-12 05:30,12,187.85,187.85,186.7,186.75,17
20130301|2012-07-12 06:00,12,186.85,187.75,186.85,187.75,2
20130301|2012-07-12 06:30,12,188.65,188.65,188.6,188.6,4
20130301|2012-07-12 07:00,12,187,187.4,187,187.4,4
20130301|2012-07-12 07:30,12,187.55,188.75,187.55,188.55,14
20130301|2012-07-12 08:00,12,189.55,189.6,189.55,189.6,2
20130301|2012-07-12 08:30,12,189.5,189.55,189.2,189.55,22
20130301|2012-07-12 09:00,12,188.3,188.3,188.25,188.25,3
20130301|2012-07-12 09:30,12,188.45,188.45,185.05,185.7,18
20130301|2012-07-12 10:00,12,185.3,187.9,185.05,187.05,20
20130301|2012-07-12 10:30,12,186.95,188.6,186.95,188.15,10
20130301|2012-07-12 11:00,12,187.5,188.25,187.5,188.25,2
20130301|2012-07-12 11:30,12,188.85,188.85,188.85,188.85,2
20130301|2012-07-12 12:00,12,188.35,189,188.2,188.25,35
20130301|2012-07-12 12:30,12,188.25,188.95,188.25,188.95,6
20130301|2012-07-13 02:30,13,190,190.3,190,190.3,3
20130301|2012-07-13 03:00,13,190.6,190.6,190,190.1,11
20130301|2012-07-13 04:00,13,191.5,191.9,191.5,191.9,14
20130301|2012-07-13 04:30,13,191.4,191.4,191.4,191.4,2
20130301|2012-07-13 06:30,13,191.05,191.05,191.05,191.05,4
20130301|2012-07-13 07:00,13,191.45,191.55,190.25,190.95,37
20130301|2012-07-13 07:30,13,190.75,191,190.25,190.25,23
20130301|2012-07-13 08:00,13,190.5,190.75,189.3,189.75,14
20130301|2012-07-13 08:30,13,190.2,191.05,190.2,190.95,14
20130301|2012-07-13 09:00,13,191.45,191.65,191.35,191.35,9
20130301|2012-07-13 09:30,13,191.75,192.15,190.95,191.15,14
20130301|2012-07-13 10:00,13,190.35,190.55,189.85,189.85,9
20130301|2012-07-13 10:30,13,190.1,190.1,189.8,189.95,8
20130301|2012-07-13 11:00,13,189.7,190.2,189.7,190.2,5
20130301|2012-07-13 11:30,13,190.3,190.6,190.1,190.6,23
20130301|2012-07-13 12:00,13,191.45,192.9,191.3,192.65,84
20130301|2012-07-13 12:30,13,192.6,194.15,192.6,194.15,106
20130301|2012-07-16 02:30,16,192.65,192.65,192.65,192.65,1
20130301|2012-07-16 03:00,16,193.65,193.75,193.4,193.4,4
20130301|2012-07-16 04:30,16,193.35,193.35,193.35,193.35,1
20130301|2012-07-16 07:00,16,193.85,193.85,192.55,192.55,10
20130301|2012-07-16 07:30,16,192.4,192.4,191.5,192,9
20130301|2012-07-16 08:00,16,192.2,192.2,192.2,192.2,1
20130301|2012-07-16 08:30,16,191.9,192.95,190.55,191.95,38
20130301|2012-07-16 09:00,16,191.95,191.95,191.3,191.75,3
20130301|2012-07-16 09:30,16,191.05,191.05,190.7,190.7,3
20130301|2012-07-16 10:00,16,190.75,191.5,189.75,191,18
20130301|2012-07-16 10:30,16,190.6,190.6,190.35,190.35,2
20130301|2012-07-16 11:00,16,191.2,191.2,191.2,191.2,2
20130301|2012-07-16 11:30,16,191.25,191.25,191.25,191.25,4
20130301|2012-07-16 12:00,16,190.75,190.8,190.35,190.45,7
20130301|2012-07-16 12:30,16,190.5,190.5,190.5,190.5,1
20130301|2012-07-17 02:30,17,190.2,190.55,190.2,190.55,2
20130301|2012-07-17 04:00,17,189.8,189.8,189.8,189.8,1
20130301|2012-07-17 04:30,17,189.7,189.7,189.7,189.7,4
20130301|2012-07-17 06:00,17,188.9,188.9,188.9,188.9,1
20130301|2012-07-17 07:30,17,188.85,190.05,188.85,189.8,8
20130301|2012-07-17 08:00,17,189.65,189.8,189.25,189.25,7
20130301|2012-07-17 08:30,17,190.1,190.55,189.2,189.2,10
20130301|2012-07-17 09:00,17,188.4,188.5,188.4,188.5,5
20130301|2012-07-17 09:30,17,188.9,189,185.6,186.25,33
20130301|2012-07-17 10:00,17,186.25,187.25,186.25,187.2,15
20130301|2012-07-17 10:30,17,187.3,187.9,187.3,187.4,10
20130301|2012-07-17 11:00,17,187.75,187.9,187.65,187.65,9
20130301|2012-07-17 11:30,17,188,188.15,188,188.15,3
20130301|2012-07-17 12:00,17,188.65,188.7,188.65,188.7,2
20130301|2012-07-17 12:30,17,188.5,188.55,188.35,188.55,21
20130301|2012-07-18 02:30,18,188.35,188.35,188.35,188.35,3
20130301|2012-07-18 04:00,18,188.35,188.35,186.35,186.35,18
20130301|2012-07-18 06:30,18,186,186,185.9,185.9,5
20130301|2012-07-18 07:00,18,185.55,185.55,185.1,185.35,6
20130301|2012-07-18 07:30,18,185.5,186.2,185.45,185.6,9
20130301|2012-07-18 08:00,18,184.95,184.95,184.3,184.3,2
20130301|2012-07-18 08:30,18,184.75,186.2,184.75,186.2,13
20130301|2012-07-18 09:00,18,186.25,187.3,186.25,187.3,9
20130301|2012-07-18 09:30,18,185.8,186.7,185.8,186.7,46
20130301|2012-07-18 10:00,18,187.3,187.55,186.9,187.55,7
20130301|2012-07-18 10:30,18,187.5,187.5,187.5,187.5,2
20130301|2012-07-18 11:00,18,188.5,188.5,188.5,188.5,2
20130301|2012-07-18 11:30,18,188.05,188.25,188.05,188.25,2
20130301|2012-07-18 12:00,18,188.2,189.75,188.2,188.5,17
20130301|2012-07-18 12:30,18,188.25,188.25,188.25,188.25,4
20130301|2012-07-19 02:30,19,188.25,188.65,188.25,188.65,3
20130301|2012-07-19 03:00,19,189.3,189.3,189.3,189.3,1
20130301|2012-07-19 04:30,19,189.95,190,189.95,190,2
20130301|2012-07-19 05:00,19,189.25,189.25,189.25,189.25,2
20130301|2012-07-19 06:30,19,189.65,189.65,189.55,189.6,7
20130301|2012-07-19 07:00,19,190,190.6,190,190.6,12
20130301|2012-07-19 07:30,19,191.3,191.5,191.15,191.4,5
20130301|2012-07-19 08:00,19,190.7,190.7,190.7,190.7,3
20130301|2012-07-19 08:30,19,190.85,190.95,190.85,190.95,6
20130301|2012-07-19 09:00,19,190.9,192.2,190.8,191.9,53
20130301|2012-07-19 09:30,19,192.2,192.2,191.25,191.7,44
20130301|2012-07-19 10:00,19,192,192.2,191.75,192.2,13
20130301|2012-07-19 10:30,19,192.6,193.1,192.6,193.1,13
20130301|2012-07-19 11:00,19,192.6,192.6,192.1,192.1,9
20130301|2012-07-19 11:30,19,192.65,193.1,192.65,192.8,20
20130301|2012-07-19 12:00,19,193.15,195,193.1,194.7,51
20130301|2012-07-19 12:30,19,194.75,195,194.35,194.5,14
20130301|2012-07-20 02:30,20,194.2,194.2,194.2,194.2,1
20130301|2012-07-20 03:00,20,194.4,194.4,194.2,194.2,11
20130301|2012-07-20 04:00,20,193.05,193.05,193.05,193.05,2
20130301|2012-07-20 05:00,20,193,193,193,193,1
20130301|2012-07-20 06:00,20,192.9,193,192.9,193,6
20130301|2012-07-20 06:30,20,192.9,192.9,192.9,192.9,2
20130301|2012-07-20 07:00,20,193.05,193.05,192.7,192.7,2
20130301|2012-07-20 07:30,20,193.1,194.2,193.1,194.2,15
20130301|2012-07-20 08:00,20,194.7,195.2,194.3,195.2,32
20130301|2012-07-20 08:30,20,195.75,196.6,193.65,194.15,64
20130301|2012-07-20 09:00,20,194.1,194.1,193.1,193.1,18
20130301|2012-07-20 09:30,20,193.15,193.5,192.55,193.5,22
20130301|2012-07-20 10:00,20,193.6,193.75,193.15,193.75,21
20130301|2012-07-20 10:30,20,194.1,194.1,193.15,193.55,7
20130301|2012-07-20 11:00,20,193.5,194,193.5,194,5
20130301|2012-07-20 11:30,20,194.6,195,194.35,194.5,15
20130301|2012-07-20 12:00,20,194.05,194.05,192.2,192.2,20
20130301|2012-07-20 12:30,20,192.2,192.4,192.15,192.25,8
20130301|2012-07-23 02:30,23,191.55,191.55,190.4,190.4,14
20130301|2012-07-23 03:00,23,190.15,190.15,189.85,190,5
20130301|2012-07-23 03:30,23,189.95,189.95,189.95,189.95,1
20130301|2012-07-23 04:00,23,189.45,189.75,189.45,189.75,7
20130301|2012-07-23 04:30,23,189.55,189.55,189.45,189.45,3
20130301|2012-07-23 05:30,23,189.95,190.25,189.95,190.25,3
20130301|2012-07-23 06:00,23,190.05,190.4,190.05,190.25,66
20130301|2012-07-23 06:30,23,190.15,190.15,190.15,190.15,2
20130301|2012-07-23 07:00,23,189.25,189.25,189.25,189.25,5
20130301|2012-07-23 07:30,23,189.1,189.85,189.1,189.7,44
20130301|2012-07-23 08:00,23,189.7,189.9,189.7,189.9,12
20130301|2012-07-23 08:30,23,189.7,191,189.25,191,15
20130301|2012-07-23 09:00,23,190.3,190.3,189.75,189.75,6
20130301|2012-07-23 09:30,23,189.75,190.95,189.65,190.95,9
20130301|2012-07-23 10:00,23,191.45,191.45,190.85,190.85,5
20130301|2012-07-23 10:30,23,190.4,190.8,190.4,190.8,57
20130301|2012-07-23 11:00,23,190.8,191.15,190.8,191.15,16
20130301|2012-07-23 11:30,23,191.3,191.65,191.3,191.65,11
20130301|2012-07-23 12:00,23,191.25,191.25,190.65,190.75,7
20130301|2012-07-23 12:30,23,190.65,190.65,190.45,190.45,11
20130301|2012-07-24 02:30,24,189.5,189.5,189.25,189.25,13
20130301|2012-07-24 03:00,24,189.05,189.2,189.05,189.15,5
20130301|2012-07-24 06:30,24,189.35,189.35,189.35,189.35,1
20130301|2012-07-24 07:00,24,189.25,189.25,189.15,189.15,17
20130301|2012-07-24 07:30,24,189.3,189.4,188.6,188.75,69
20130301|2012-07-24 08:00,24,189,190.2,189,190.2,27
20130301|2012-07-24 08:30,24,190.65,190.65,189.65,190.2,15
20130301|2012-07-24 09:00,24,189.35,189.35,189.15,189.15,3
20130301|2012-07-24 09:30,24,189.6,189.7,189.3,189.7,21
20130301|2012-07-24 10:00,24,189.7,189.7,189.3,189.3,15
20130301|2012-07-24 10:30,24,189.6,189.6,188.75,188.8,115
20130301|2012-07-24 11:00,24,187.05,187.05,183.8,183.8,52
20130301|2012-07-24 11:30,24,183.8,184.45,182.9,184.15,35
20130301|2012-07-24 12:00,24,184.2,184.2,181.35,181.6,55
20130301|2012-07-24 12:30,24,180.1,180.8,180.1,180.55,51
20130301|2012-07-25 02:30,25,181.5,181.5,180.75,181.4,13
20130301|2012-07-25 03:00,25,181.6,182,181.6,181.8,26
20130301|2012-07-25 03:30,25,182,182,182,182,5
20130301|2012-07-25 04:00,25,182.2,182.2,182.2,182.2,5
20130301|2012-07-25 06:30,25,180.9,180.9,180.6,180.6,27
20130301|2012-07-25 07:30,25,181.7,182.8,181.7,182.7,21
20130301|2012-07-25 08:00,25,183.5,184.1,183.3,184.1,18
20130301|2012-07-25 08:30,25,184.15,184.15,183.1,183.1,14
20130301|2012-07-25 09:00,25,182.25,182.25,181.35,182.15,6
20130301|2012-07-25 10:00,25,181.25,182.2,181.1,182.2,19
20130301|2012-07-25 10:30,25,182.8,183.35,182.8,183.1,31
20130301|2012-07-25 11:30,25,183.15,183.25,183.15,183.25,4
20130301|2012-07-25 12:00,25,182.65,182.7,182.55,182.7,5
20130301|2012-07-25 12:30,25,182.85,182.85,182.85,182.85,2
20130301|2012-07-26 02:30,26,181.95,182.95,181.95,182.95,5
20130301|2012-07-26 03:00,26,182.5,182.5,182.5,182.5,1
20130301|2012-07-26 05:30,26,183.8,183.85,183.8,183.85,4
20130301|2012-07-26 07:30,26,184.55,184.65,184.3,184.3,3
20130301|2012-07-26 08:00,26,184.35,184.35,184.35,184.35,6
20130301|2012-07-26 08:30,26,183.9,183.9,183.4,183.4,40
20130301|2012-07-26 09:00,26,183.7,185.2,183.7,185.2,17
20130301|2012-07-26 09:30,26,184.3,184.3,181.75,181.9,101
20130301|2012-07-26 10:00,26,182.1,182.15,180.5,181.55,90
20130301|2012-07-26 10:30,26,181.75,181.85,181.5,181.75,32
20130301|2012-07-26 11:00,26,181.85,181.85,180.85,181.65,6
20130301|2012-07-26 11:30,26,181.9,181.9,181.9,181.9,1
20130301|2012-07-26 12:00,26,181.3,181.35,179.7,179.7,24
20130301|2012-07-26 12:30,26,180,180,179.85,180,5
20130301|2012-07-27 02:30,27,180.2,180.9,180.15,180.9,20
20130301|2012-07-27 03:00,27,180.95,180.95,180.95,180.95,4
20130301|2012-07-27 04:30,27,181.4,181.4,181.3,181.3,10
20130301|2012-07-27 05:00,27,181.25,181.25,181.25,181.25,5
20130301|2012-07-27 06:00,27,182,182,182,182,3
20130301|2012-07-27 06:30,27,181.95,181.95,181.95,181.95,6
20130301|2012-07-27 07:30,27,181.25,181.45,181.1,181.45,16
20130301|2012-07-27 09:00,27,182.45,182.45,181.9,181.9,26
20130301|2012-07-27 09:30,27,182.05,182.15,181.85,182,29
20130301|2012-07-27 10:00,27,181.8,182,181.8,181.8,18
20130301|2012-07-27 10:30,27,181.65,181.65,180.8,180.8,38
20130301|2012-07-27 11:00,27,180.25,180.25,179.95,179.95,23
20130301|2012-07-27 11:30,27,180.1,180.1,179.9,179.9,8
20130301|2012-07-27 12:00,27,180.5,180.75,179.4,179.9,114
20130301|2012-07-27 12:30,27,179.85,180.65,179.85,180.45,13
20130301|2012-07-30 02:30,30,181.35,181.35,181.35,181.35,5
20130301|2012-07-30 07:00,30,180.2,180.2,180.2,180.2,1
20130301|2012-07-30 07:30,30,179.65,181.05,179.5,180.15,43
20130301|2012-07-30 08:00,30,179.9,180.4,179.85,180.4,38
20130301|2012-07-30 08:30,30,180.65,181.35,180.6,181.35,24
20130301|2012-07-30 09:00,30,182.25,182.5,182.25,182.5,6
20130301|2012-07-30 09:30,30,182.55,182.7,182.15,182.15,57
20130301|2012-07-30 10:00,30,182,182.3,182,182.3,22
20130301|2012-07-30 10:30,30,182.35,183.2,182.35,183.2,6
20130301|2012-07-30 11:00,30,183.05,183.3,182.9,182.9,5
20130301|2012-07-30 11:30,30,183,183,182.45,182.6,3
20130301|2012-07-30 12:00,30,182.9,185,182.9,184.6,27
20130301|2012-07-30 12:30,30,184.5,184.5,184.35,184.35,3
20130301|2012-07-31 02:30,31,184,184,183.75,183.75,2
20130301|2012-07-31 04:00,31,182.35,182.35,182.35,182.35,1
20130301|2012-07-31 05:00,31,184,184,184,184,3
20130301|2012-07-31 06:30,31,182.75,182.75,182.7,182.7,9
20130301|2012-07-31 07:00,31,182.7,182.85,182.05,182.2,53
20130301|2012-07-31 07:30,31,182.05,182.35,181.85,182.1,62
20130301|2012-07-31 08:00,31,181.9,181.9,180,180.1,78
20130301|2012-07-31 08:30,31,180.4,180.55,179.5,180.1,47
20130301|2012-07-31 09:00,31,180,180,179,179,50
20130301|2012-07-31 09:30,31,179.9,180,179.4,180,17
20130301|2012-07-31 10:00,31,180,181.05,179.95,181.05,10
20130301|2012-07-31 10:30,31,180.5,181.25,180.5,181,9
20130301|2012-07-31 11:00,31,180.5,181.05,180.5,181,47
20130301|2012-07-31 11:30,31,181,181.35,180.9,181.35,40
20130301|2012-07-31 12:00,31,181.05,181.7,180.55,180.55,58
20130301|2012-07-31 12:30,31,180.7,181,180.7,181,20
20130301|2012-08-01 04:00,1,180.95,180.95,180.9,180.9,5
20130301|2012-08-01 04:30,1,180.9,180.9,180.9,180.9,2
20130301|2012-08-01 05:30,1,181,181,181,181,1
20130301|2012-08-01 06:00,1,180.95,180.95,180.9,180.9,11
20130301|2012-08-01 06:30,1,180.9,180.9,180.9,180.9,5
20130301|2012-08-01 07:00,1,180.9,181.4,180.85,181.15,26
20130301|2012-08-01 07:30,1,181.4,181.5,180,180.15,71
20130301|2012-08-01 08:00,1,180.4,180.8,179.95,179.95,30
20130301|2012-08-01 08:30,1,179.85,179.9,178.5,178.5,78
20130301|2012-08-01 09:00,1,178.5,178.5,177.9,177.9,42
20130301|2012-08-01 09:30,1,178.4,178.4,177.45,177.45,55
20130301|2012-08-01 10:00,1,177.3,177.35,177,177.35,73
20130301|2012-08-01 10:30,1,177.25,177.3,176.95,177.05,23
20130301|2012-08-01 11:00,1,177.25,177.75,176.85,177.4,34
20130301|2012-08-01 11:30,1,177.8,178.25,177.8,178,3
20130301|2012-08-01 12:00,1,178.4,180.9,178.2,180.6,83
20130301|2012-08-01 12:30,1,180.75,181.35,180.45,181.35,21
20130301|2012-08-02 02:30,2,180.5,180.5,180.5,180.5,6
20130301|2012-08-02 03:00,2,180.35,180.35,179.95,180.1,6
20130301|2012-08-02 07:00,2,180.95,180.95,180.85,180.85,4
20130301|2012-08-02 07:30,2,180.9,181.05,178.5,178.55,28
20130301|2012-08-02 08:00,2,178.55,178.75,178.55,178.65,3
20130301|2012-08-02 08:30,2,178.45,178.45,178.25,178.25,7
20130301|2012-08-02 09:00,2,178,178.65,178,178.65,6
20130301|2012-08-02 09:30,2,178.4,178.4,178.05,178.15,12
20130301|2012-08-02 10:00,2,178,178,177.85,178,23
20130301|2012-08-02 10:30,2,178,178.35,178,178.35,7
20130301|2012-08-02 11:00,2,178.4,178.7,178.3,178.7,11
20130301|2012-08-02 11:30,2,178.65,179,178.65,179,7
20130301|2012-08-02 12:00,2,179.2,179.2,177.8,177.8,31
20130301|2012-08-02 12:30,2,177.7,178,177.5,177.5,26
20130301|2012-08-03 02:30,3,178,178.2,178,178.2,36
20130301|2012-08-03 04:00,3,178.55,178.7,178.55,178.7,8
20130301|2012-08-03 04:30,3,178.55,178.6,178.45,178.45,3
20130301|2012-08-03 07:00,3,178.2,178.4,177.95,178.2,49
20130301|2012-08-03 07:30,3,179.2,179.45,177.85,177.85,67
20130301|2012-08-03 08:00,3,178.15,178.2,177.6,177.6,49
20130301|2012-08-03 08:30,3,177.7,178.4,177.5,177.95,8
20130301|2012-08-03 09:00,3,178,178.6,178,178.6,43
20130301|2012-08-03 09:30,3,178.6,178.95,178.55,178.75,65
20130301|2012-08-03 10:00,3,179.15,179.5,179.05,179.5,12
20130301|2012-08-03 10:30,3,179.85,179.95,179.5,179.65,18
20130301|2012-08-03 11:00,3,179.35,179.35,179.3,179.3,3
20130301|2012-08-03 11:30,3,179.3,179.3,179.3,179.3,8
20130301|2012-08-03 12:00,3,180,180,179.9,179.9,15
20130301|2012-08-03 12:30,3,179.5,179.5,179.05,179.05,11
20130301|2012-08-06 04:00,6,180.7,180.75,180.7,180.75,3
20130301|2012-08-06 06:30,6,181.35,181.35,181.35,181.35,3
20130301|2012-08-06 07:30,6,181.4,181.45,181.1,181.4,24
20130301|2012-08-06 08:00,6,181.55,181.55,181.35,181.55,14
20130301|2012-08-06 08:30,6,181.95,182.2,181.85,181.85,11
20130301|2012-08-06 09:00,6,181.9,182.2,181.7,181.7,5
20130301|2012-08-06 09:30,6,181.9,182.5,181.85,182.4,41
20130301|2012-08-06 10:00,6,182.3,183.55,182.3,183.3,39
20130301|2012-08-06 10:30,6,183.4,183.85,183.35,183.7,27
20130301|2012-08-06 11:00,6,183.75,183.75,183.45,183.7,13
20130301|2012-08-06 11:30,6,182.6,183.15,182.6,183.15,9
20130301|2012-08-06 12:00,6,182.2,182.2,181.65,181.75,27
20130301|2012-08-06 12:30,6,181.55,182.25,181.35,181.35,64
20130301|2012-08-07 03:00,7,181.6,181.9,181.6,181.9,2
20130301|2012-08-07 03:30,7,182.1,182.1,182.1,182.1,1
20130301|2012-08-07 04:30,7,181.7,181.7,181.7,181.7,2
20130301|2012-08-07 05:30,7,181.95,181.95,181.95,181.95,1
20130301|2012-08-07 06:30,7,181.8,181.8,181.4,181.4,16
20130301|2012-08-07 07:00,7,181.3,181.7,181.3,181.65,4
20130301|2012-08-07 07:30,7,181.75,181.85,180.75,180.75,53
20130301|2012-08-07 08:00,7,180.85,180.95,180.3,180.6,63
20130301|2012-08-07 08:30,7,180.15,180.45,179.5,180.3,22
20130301|2012-08-07 09:00,7,180.6,181.95,180.6,181.2,17
20130301|2012-08-07 09:30,7,180.8,180.8,180.35,180.6,19
20130301|2012-08-07 10:00,7,180.5,180.5,179.55,179.65,88
20130301|2012-08-07 10:30,7,179.5,180.2,179.5,180.2,9
20130301|2012-08-07 11:00,7,180,180.3,179.75,180.3,16
20130301|2012-08-07 11:30,7,180.45,180.55,180.45,180.5,5
20130301|2012-08-07 12:00,7,180.45,180.45,178.65,178.95,80
20130301|2012-08-07 12:30,7,178.8,179.25,178.8,179.25,8
20130301|2012-08-08 02:30,8,179,179,178.65,178.65,35
20130301|2012-08-08 04:00,8,178.65,178.65,178.65,178.65,6
20130301|2012-08-08 04:30,8,178.5,178.5,178.5,178.5,1
20130301|2012-08-08 05:00,8,178.6,178.6,178.6,178.6,1
20130301|2012-08-08 06:30,8,178.55,178.55,178.55,178.55,1
20130301|2012-08-08 07:00,8,177.45,177.5,177.3,177.35,9
20130301|2012-08-08 07:30,8,178,178.05,177.35,177.35,25
20130301|2012-08-08 08:00,8,177.45,178.2,177.45,178.2,122
20130301|2012-08-08 08:30,8,178,178,177.45,177.45,105
20130301|2012-08-08 09:00,8,177.45,177.45,176.5,177.05,55
20130301|2012-08-08 09:30,8,177.65,177.9,177.45,177.9,23
20130301|2012-08-08 10:00,8,177.8,177.8,177.5,177.5,8
20130301|2012-08-08 10:30,8,177.8,178.55,177.8,178.4,9
20130301|2012-08-08 11:00,8,178.3,178.3,177.65,177.65,14
20130301|2012-08-08 11:30,8,177.85,178.3,177.7,177.9,8
20130301|2012-08-08 12:00,8,177.35,177.35,176.5,177.2,91
20130301|2012-08-08 12:30,8,177.45,177.5,177.25,177.5,19
20130301|2012-08-09 06:30,9,176.65,176.75,176,176.1,61
20130301|2012-08-09 07:00,9,176,176.1,175.85,176,110
20130301|2012-08-09 07:30,9,176,176,175.05,175.15,77
20130301|2012-08-09 08:00,9,175.1,175.2,174.5,174.5,319
20130301|2012-08-09 08:30,9,174.5,174.55,174.4,174.55,9
20130301|2012-08-09 09:00,9,174.3,174.6,174.25,174.4,83
20130301|2012-08-09 09:30,9,174.4,174.5,174.1,174.1,78
20130301|2012-08-09 10:00,9,174.1,174.1,173.65,173.95,111
20130301|2012-08-09 10:30,9,174.05,174.05,173.4,173.6,37
20130301|2012-08-09 11:00,9,173.6,173.8,173.6,173.75,20
20130301|2012-08-09 11:30,9,174,174.35,173.85,174.35,24
20130301|2012-08-09 12:00,9,174.05,174.8,173.05,173.25,88
20130301|2012-08-09 12:30,9,173.4,174.15,173.4,173.9,38
20130301|2012-08-10 02:30,10,174,174,173.2,173.2,31
20130301|2012-08-10 03:30,10,173.1,173.1,173,173,2
20130301|2012-08-10 04:00,10,173.1,173.1,173.1,173.1,1
20130301|2012-08-10 06:00,10,173.65,173.65,173.4,173.4,5
20130301|2012-08-10 06:30,10,173.4,173.5,173.1,173.1,4
20130301|2012-08-10 07:00,10,173.15,173.55,172.75,172.75,35
20130301|2012-08-10 07:30,10,172.8,172.95,172.3,172.3,62
20130301|2012-08-10 08:00,10,172.1,172.1,171,171.45,64
20130301|2012-08-10 08:30,10,171.75,172.1,171.15,171.25,43
20130301|2012-08-10 09:00,10,171.05,172,171.05,171.9,35
20130301|2012-08-10 09:30,10,171.65,171.75,171.45,171.65,12
20130301|2012-08-10 10:00,10,171.75,171.95,171.6,171.6,16
20130301|2012-08-10 10:30,10,171.5,171.75,171.5,171.6,15
20130301|2012-08-10 11:00,10,171.55,172.15,171.5,172.15,61
20130301|2012-08-10 11:30,10,172.1,172.3,171.95,172.3,8
20130301|2012-08-10 12:00,10,172.2,173.45,172.2,173.45,52
20130301|2012-08-10 12:30,10,173,173.45,172.9,173,26
20130301|2012-08-13 02:30,13,173.2,173.2,172.3,172.3,37
20130301|2012-08-13 03:00,13,172.55,172.55,172.55,172.55,1
20130301|2012-08-13 03:30,13,172.7,172.7,172.3,172.55,46
20130301|2012-08-13 04:30,13,172.95,172.95,172.95,172.95,1
20130301|2012-08-13 06:00,13,173.35,173.35,173.2,173.2,8
20130301|2012-08-13 06:30,13,173.75,173.75,173.75,173.75,1
20130301|2012-08-13 07:00,13,173.2,173.2,172.7,172.7,18
20130301|2012-08-13 07:30,13,172.25,172.25,171,171,82
20130301|2012-08-13 08:00,13,170.95,170.95,170.3,170.35,49
20130301|2012-08-13 08:30,13,170.4,171.05,170.3,171.05,62
20130301|2012-08-13 09:00,13,170.85,171.05,170.1,170.25,24
20130301|2012-08-13 09:30,13,170.2,170.35,169.85,170.35,58
20130301|2012-08-13 10:00,13,170.2,170.55,170.15,170.5,86
20130301|2012-08-13 10:30,13,170.45,170.95,170.35,170.6,10
20130301|2012-08-13 11:00,13,170.45,170.5,170.2,170.5,32
20130301|2012-08-13 11:30,13,169.85,170.3,169.85,170.3,5
20130301|2012-08-13 12:00,13,170.25,171.25,169.95,171.25,28
20130301|2012-08-13 12:30,13,171.05,171.3,171,171.25,14
20130301|2012-08-14 02:30,14,171.15,172,171.15,172,18
20130301|2012-08-14 03:00,14,172,172.05,171.7,171.7,21
20130301|2012-08-14 03:30,14,171.7,171.7,171.7,171.7,29
20130301|2012-08-14 04:00,14,171.7,171.7,171.7,171.7,1
20130301|2012-08-14 04:30,14,171.6,171.6,171.6,171.6,16
20130301|2012-08-14 05:00,14,171.6,171.65,171.6,171.65,20
20130301|2012-08-14 05:30,14,171.15,171.15,171.05,171.05,18
20130301|2012-08-14 06:00,14,171.05,171.05,170.25,170.45,17
20130301|2012-08-14 06:30,14,170.2,170.35,169.95,169.95,78
20130301|2012-08-14 07:00,14,169.8,170.05,169.65,169.7,74
20130301|2012-08-14 07:30,14,169.85,170.6,169.8,170.55,32
20130301|2012-08-14 08:00,14,170.35,170.6,170.25,170.4,88
20130301|2012-08-14 08:30,14,170.35,170.35,169.7,170,19
20130301|2012-08-14 09:00,14,170,170.2,169.9,170,18
20130301|2012-08-14 09:30,14,170.05,170.05,169.75,169.85,23
20130301|2012-08-14 10:00,14,169.5,169.9,169.2,169.9,59
20130301|2012-08-14 10:30,14,170,170.15,169.5,169.5,22
20130301|2012-08-14 11:00,14,169.4,170,169.4,170,23
20130301|2012-08-14 11:30,14,170,170.35,170,170.1,6
20130301|2012-08-14 12:00,14,170.3,170.3,169.7,169.85,62
20130301|2012-08-14 12:30,14,169.8,169.85,169.8,169.85,7
20130301|2012-08-15 02:30,15,170,170,169.85,169.85,8
20130301|2012-08-15 03:00,15,169.45,169.5,169.45,169.45,21
20130301|2012-08-15 03:30,15,169.45,169.45,169.45,169.45,4
20130301|2012-08-15 04:00,15,169.65,169.65,169.65,169.65,1
20130301|2012-08-15 04:30,15,169.45,169.45,169.2,169.2,4
20130301|2012-08-15 05:30,15,169.1,169.1,168.95,168.95,65
20130301|2012-08-15 06:00,15,169,169,168.8,168.95,61
20130301|2012-08-15 06:30,15,168.85,168.9,168.65,168.65,40
20130301|2012-08-15 07:00,15,168.65,168.65,168.25,168.3,57
20130301|2012-08-15 07:30,15,168.5,168.55,167.95,168,124
20130301|2012-08-15 08:00,15,168,168.6,167.95,168.1,142
20130301|2012-08-15 08:30,15,168,168.05,167.85,167.85,57
20130301|2012-08-15 09:00,15,167.85,167.85,167,167,129
20130301|2012-08-15 09:30,15,167.05,167.05,166.1,166.15,236
20130301|2012-08-15 10:00,15,166.05,166.55,165.75,166.55,91
20130301|2012-08-15 10:30,15,166.5,167.25,166.35,166.5,31
20130301|2012-08-15 11:00,15,166.45,167.15,166.3,166.3,37
20130301|2012-08-15 11:30,15,166.35,166.55,166.3,166.55,43
20130301|2012-08-15 12:00,15,166.5,169.2,166.5,168.55,55
20130301|2012-08-15 12:30,15,168.7,168.9,168.45,168.7,132
20130301|2012-08-15 13:00,15,168.7,168.7,168.7,168.7,1
20130301|2012-08-16 02:30,16,167.6,167.6,167.6,167.6,18
20130301|2012-08-16 03:00,16,166.85,167.3,166.85,167.3,26
20130301|2012-08-16 03:30,16,167.05,167.2,166.65,166.65,50
20130301|2012-08-16 04:00,16,166.6,166.75,166.3,166.3,7
20130301|2012-08-16 04:30,16,166.55,166.65,166.55,166.65,17
20130301|2012-08-16 05:00,16,166.65,166.65,166.3,166.3,15
20130301|2012-08-16 05:30,16,166.3,166.3,166,166.05,78
20130301|2012-08-16 06:00,16,166,166,165.65,165.75,12
20130301|2012-08-16 06:30,16,165.6,166.3,165.6,166.15,56
20130301|2012-08-16 07:00,16,166.2,166.55,166,166.25,54
20130301|2012-08-16 07:30,16,166.05,166.25,165.65,165.95,88
20130301|2012-08-16 08:00,16,165.85,165.85,165.35,165.65,110
20130301|2012-08-16 08:30,16,165.55,165.6,164.95,165.15,101
20130301|2012-08-16 09:00,16,165.15,165.2,164.7,164.95,143
20130301|2012-08-16 09:30,16,164.95,165.85,164.8,165.55,66
20130301|2012-08-16 10:00,16,165.6,166,165.05,165.25,102
20130301|2012-08-16 10:30,16,165,165.45,164.8,165.45,43
20130301|2012-08-16 11:00,16,165.5,165.5,164.75,165.05,46
20130301|2012-08-16 11:30,16,165.05,165.4,164.8,165.25,19
20130301|2012-08-16 12:00,16,165.2,165.75,165.15,165.7,65
20130301|2012-08-16 12:30,16,165.7,166,165.2,165.25,16
20130301|2012-08-17 02:30,17,166,166,164.9,165,45
20130301|2012-08-17 03:00,17,164.95,164.95,164.85,164.85,17
20130301|2012-08-17 03:30,17,164.85,165,164.85,165,26
20130301|2012-08-17 04:00,17,164.9,164.9,164.9,164.9,4
20130301|2012-08-17 04:30,17,164.9,164.9,164.9,164.9,26
20130301|2012-08-17 05:00,17,164.9,164.9,164.9,164.9,1
20130301|2012-08-17 05:30,17,164.85,164.95,164.8,164.95,14
20130301|2012-08-17 06:00,17,164.55,164.6,164.5,164.6,18
20130301|2012-08-17 06:30,17,164.55,164.6,164.3,164.5,162
20130301|2012-08-17 07:00,17,164.5,165.15,164.5,165.15,43
20130301|2012-08-17 07:30,17,165.1,165.25,164.6,165,124
20130301|2012-08-17 08:00,17,165,165.05,164.85,165,93
20130301|2012-08-17 08:30,17,165.05,165.4,165.05,165.35,88
20130301|2012-08-17 09:00,17,165.35,166.25,165.2,166.2,261
20130301|2012-08-17 09:30,17,166.15,167.05,166.1,167.05,54
20130301|2012-08-17 10:00,17,167.1,167.4,167.05,167.15,42
20130301|2012-08-17 10:30,17,167.2,167.2,166.15,166.3,24
20130301|2012-08-17 11:00,17,166.45,166.45,166.15,166.25,13
20130301|2012-08-17 11:30,17,166.25,166.45,165.9,166,42
20130301|2012-08-17 12:00,17,166.15,167.35,166,167.05,76
20130301|2012-08-17 12:30,17,166.8,166.9,166.2,166.4,29
20130301|2012-08-20 02:30,20,167.5,168.35,167.45,167.45,67
20130301|2012-08-20 03:00,20,167.45,167.5,167.45,167.45,23
20130301|2012-08-20 03:30,20,167.15,167.5,167.15,167.5,27
20130301|2012-08-20 04:00,20,167.5,168.55,167.5,168.55,53
20130301|2012-08-20 04:30,20,168.9,168.9,168.9,168.9,2
20130301|2012-08-20 05:00,20,168.6,168.6,168.6,168.6,1
20130301|2012-08-20 06:00,20,168.8,168.8,168.8,168.8,5
20130301|2012-08-20 07:00,20,168.4,169.85,168.4,169.8,27
20130301|2012-08-20 07:30,20,169.8,169.95,168.95,169.95,47
20130301|2012-08-20 08:00,20,169.5,169.55,169.1,169.35,34
20130301|2012-08-20 08:30,20,169.45,170.3,169.35,170.2,45
20130301|2012-08-20 09:00,20,170.1,170.25,169.85,169.85,14
20130301|2012-08-20 09:30,20,169.45,169.75,169.05,169.1,24
20130301|2012-08-20 10:00,20,169,169.8,168.25,169.15,74
20130301|2012-08-20 10:30,20,169.4,169.4,168.55,168.55,58
20130301|2012-08-20 11:00,20,168.45,168.75,168.4,168.5,44
20130301|2012-08-20 11:30,20,168.5,168.65,168.5,168.6,23
20130301|2012-08-20 12:00,20,168.6,169.05,168.3,168.3,73
20130301|2012-08-20 12:30,20,168.25,168.4,168.05,168.15,34
20130301|2012-08-21 02:30,21,168.5,168.65,167.95,168.05,37
20130301|2012-08-21 03:00,21,168.05,168.05,167.8,167.8,92
20130301|2012-08-21 03:30,21,167.8,168.35,167.8,168.35,59
20130301|2012-08-21 04:00,21,168.8,168.8,168.65,168.65,8
20130301|2012-08-21 06:00,21,168.8,168.8,168.8,168.8,1
20130301|2012-08-21 06:30,21,168.55,168.55,168.55,168.55,1
20130301|2012-08-21 07:00,21,168.8,169,168.65,168.65,43
20130301|2012-08-21 07:30,21,168.65,168.8,167.95,168.15,139
20130301|2012-08-21 08:00,21,168,168.9,167.9,168.9,33
20130301|2012-08-21 08:30,21,168.85,169.35,168.7,169.05,82
20130301|2012-08-21 09:00,21,169.25,169.75,169.15,169.6,33
20130301|2012-08-21 09:30,21,169.5,169.5,169.2,169.2,28
20130301|2012-08-21 10:00,21,169.4,169.4,168.7,168.7,22
20130301|2012-08-21 10:30,21,168.85,168.9,168.35,168.65,31
20130301|2012-08-21 11:00,21,168.65,169.05,168.65,169.05,23
20130301|2012-08-21 11:30,21,168.9,169.05,168.8,168.9,86
20130301|2012-08-21 12:00,21,168.9,169,168,168,11
20130301|2012-08-21 12:30,21,167.85,168.1,167.8,167.95,68
20130301|2012-08-22 02:30,22,167.25,167.25,166.95,167.25,13
20130301|2012-08-22 03:00,22,167.25,167.45,166.9,167.3,101
20130301|2012-08-22 04:00,22,167.05,167.25,167.05,167.15,40
20130301|2012-08-22 04:30,22,167.15,167.15,167.15,167.15,9
20130301|2012-08-22 05:00,22,167.15,167.15,167.15,167.15,1
20130301|2012-08-22 05:30,22,167.1,167.15,167.1,167.1,30
20130301|2012-08-22 06:00,22,167.15,167.25,167.15,167.25,6
20130301|2012-08-22 07:00,22,167,167,166.85,166.85,3
20130301|2012-08-22 07:30,22,167,167,165.25,165.25,176
20130301|2012-08-22 08:00,22,165.3,165.95,165.2,165.5,136
20130301|2012-08-22 08:30,22,165.5,166.55,165,166.3,82
20130301|2012-08-22 09:00,22,166.15,166.8,166.15,166.8,39
20130301|2012-08-22 09:30,22,166.2,166.3,165.8,166.1,105
20130301|2012-08-22 10:00,22,166,166.4,165.35,165.45,88
20130301|2012-08-22 10:30,22,165.45,165.75,165.45,165.45,35
20130301|2012-08-22 11:00,22,165.5,165.6,165.25,165.4,15
20130301|2012-08-22 11:30,22,165.35,165.35,164.95,165.05,71
20130301|2012-08-22 12:00,22,164.95,166,164.8,166,81
20130301|2012-08-22 12:30,22,165.95,166.35,165.95,166.2,16
20130301|2012-08-23 02:30,23,165.85,166.45,165.85,166.1,72
20130301|2012-08-23 03:00,23,166,166.2,165.8,165.95,14
20130301|2012-08-23 03:30,23,165.9,166.15,165.9,166.05,24
20130301|2012-08-23 04:00,23,165.8,165.8,165.5,165.5,32
20130301|2012-08-23 04:30,23,165.55,165.9,165.55,165.9,14
20130301|2012-08-23 05:00,23,166.25,166.35,166.15,166.25,35
20130301|2012-08-23 05:30,23,166.25,166.9,166.25,166.45,11
20130301|2012-08-23 06:00,23,166.65,166.65,166.35,166.5,6
20130301|2012-08-23 06:30,23,165.9,165.9,165.9,165.9,6
20130301|2012-08-23 07:00,23,165.9,166,165.45,165.9,141
20130301|2012-08-23 07:30,23,165.7,165.85,165.45,165.55,99
20130301|2012-08-23 08:00,23,165.6,166,165.45,165.8,116
20130301|2012-08-23 08:30,23,165.8,165.85,165.4,165.45,139
20130301|2012-08-23 09:00,23,165.5,165.5,164.9,165.35,155
20130301|2012-08-23 09:30,23,165.15,165.3,164.95,165.25,37
20130301|2012-08-23 10:00,23,165.2,165.45,164.95,165.1,39
20130301|2012-08-23 10:30,23,165.15,166.3,165.05,166.2,93
20130301|2012-08-23 11:00,23,166,166.3,165.85,166.05,51
20130301|2012-08-23 11:30,23,166,166.05,165.75,165.75,43
20130301|2012-08-23 12:00,23,165.55,165.8,165.15,165.5,92
20130301|2012-08-23 12:30,23,165.7,166.05,165.6,166.05,18
20130301|2012-08-24 02:30,24,165.2,165.8,165.05,165.05,38
20130301|2012-08-24 03:00,24,165.1,165.55,165,165.55,25
20130301|2012-08-24 03:30,24,165.8,165.95,165.75,165.95,13
20130301|2012-08-24 04:00,24,166.1,166.1,166,166,3
20130301|2012-08-24 04:30,24,166,166.15,165.85,166.15,9
20130301|2012-08-24 06:00,24,165.6,165.8,165.6,165.8,5
20130301|2012-08-24 06:30,24,165.65,165.9,165.6,165.8,27
20130301|2012-08-24 07:00,24,165.55,166,165.5,165.75,32
20130301|2012-08-24 07:30,24,165.5,165.85,165.4,165.85,123
20130301|2012-08-24 08:00,24,165.8,165.95,165.55,165.55,59
20130301|2012-08-24 08:30,24,165.6,165.65,165.25,165.5,74
20130301|2012-08-24 09:00,24,165.5,166.4,165.5,166.4,41
20130301|2012-08-24 09:30,24,166.3,166.35,165.95,165.95,17
20130301|2012-08-24 10:00,24,166,168.1,166,167.05,74
20130301|2012-08-24 10:30,24,167.1,167.3,166.4,166.7,26
20130301|2012-08-24 11:00,24,166.65,167,165.4,165.6,41
20130301|2012-08-24 11:30,24,165.75,165.75,165.75,165.75,1
20130301|2012-08-24 12:00,24,165.75,166.7,165.6,166.6,20
20130301|2012-08-24 12:30,24,166.8,166.8,166.1,166.55,8
20130301|2012-08-27 06:30,27,166.8,171.1,166.8,170.45,127
20130301|2012-08-27 07:00,27,170.45,171.1,170.2,170.9,54
20130301|2012-08-27 07:30,27,171.05,171.05,170.45,170.55,70
20130301|2012-08-27 08:00,27,170.55,170.75,170.35,170.4,40
20130301|2012-08-27 08:30,27,170.3,170.45,169.65,169.9,51
20130301|2012-08-27 09:00,27,169.8,170.05,168.95,169.8,66
20130301|2012-08-27 09:30,27,169.85,170.25,169.85,170.15,20
20130301|2012-08-27 10:00,27,170.3,170.7,170.3,170.55,86
20130301|2012-08-27 10:30,27,170.7,170.75,170.45,170.5,60
20130301|2012-08-27 11:00,27,170.5,171.15,170.25,170.8,50
20130301|2012-08-27 11:30,27,170.9,171,170.35,170.45,18
20130301|2012-08-27 12:00,27,170.5,170.9,170.25,170.8,48
20130301|2012-08-27 12:30,27,170.75,170.75,170.25,170.25,26
20130301|2012-08-28 02:30,28,170.4,170.55,170,170.1,54
20130301|2012-08-28 03:00,28,170.05,170.25,170,170.1,22
20130301|2012-08-28 03:30,28,170.1,170.1,170.1,170.1,10
20130301|2012-08-28 04:00,28,170.45,170.45,170.45,170.45,1
20130301|2012-08-28 04:30,28,170.6,170.6,170.6,170.6,2
20130301|2012-08-28 05:00,28,170.75,171.2,170.75,171.05,28
20130301|2012-08-28 06:00,28,171,171.15,170.9,171,6
20130301|2012-08-28 06:30,28,171.2,171.55,171.2,171.55,5
20130301|2012-08-28 07:00,28,171.6,171.7,171.45,171.7,28
20130301|2012-08-28 07:30,28,171.35,171.5,170.55,171.3,50
20130301|2012-08-28 08:00,28,171.3,171.3,170.5,170.5,36
20130301|2012-08-28 08:30,28,170.5,170.6,170.5,170.6,3
20130301|2012-08-28 09:00,28,170.55,170.9,170.05,170.3,37
20130301|2012-08-28 09:30,28,170.25,170.25,169.05,169.65,85
20130301|2012-08-28 10:00,28,169.6,169.6,169.25,169.3,24
20130301|2012-08-28 10:30,28,169.45,170.7,169.45,170.6,48
20130301|2012-08-28 11:00,28,170.65,171.1,170.55,170.85,17
20130301|2012-08-28 11:30,28,170.8,171.5,170.8,171.5,37
20130301|2012-08-28 12:00,28,171.7,171.9,171.25,171.7,47
20130301|2012-08-28 12:30,28,171.7,171.7,171.35,171.35,24
20130301|2012-08-29 02:30,29,171.45,171.45,170.8,170.95,13
20130301|2012-08-29 03:00,29,170.8,170.8,170.8,170.8,2
20130301|2012-08-29 03:30,29,170.8,170.95,170.8,170.95,35
20130301|2012-08-29 04:00,29,170.95,171,170.85,170.9,13
20130301|2012-08-29 05:00,29,172.05,172.1,172,172.1,4
20130301|2012-08-29 05:30,29,172.4,172.55,172.4,172.4,14
20130301|2012-08-29 06:00,29,172.35,172.35,172.2,172.2,3
20130301|2012-08-29 06:30,29,172.2,172.4,172,172,13
20130301|2012-08-29 07:00,29,172,172.4,171.65,172.4,24
20130301|2012-08-29 07:30,29,172.3,172.45,172.3,172.4,6
20130301|2012-08-29 08:00,29,171.85,171.95,171.1,171.25,43
20130301|2012-08-29 08:30,29,171.35,171.75,171.35,171.7,3
20130301|2012-08-29 09:00,29,171.35,172.25,171.35,172.25,9
20130301|2012-08-29 09:30,29,171.85,172.35,171.85,172.15,32
20130301|2012-08-29 10:00,29,172.15,172.15,171.65,171.8,29
20130301|2012-08-29 10:30,29,171.4,171.55,171.2,171.2,17
20130301|2012-08-29 11:00,29,171.2,171.2,170.8,171.15,13
20130301|2012-08-29 11:30,29,171.35,171.45,170.25,170.65,32
20130301|2012-08-29 12:00,29,170.55,170.55,170,170.2,35
20130301|2012-08-29 12:30,29,170.05,170.05,169.5,169.5,31
20130301|2012-08-30 02:30,30,169.8,169.8,168.85,169.15,45
20130301|2012-08-30 03:00,30,169.15,169.15,168.85,168.85,28
20130301|2012-08-30 03:30,30,168.8,168.9,168.4,168.9,43
20130301|2012-08-30 04:00,30,168.95,168.95,168.95,168.95,3
20130301|2012-08-30 04:30,30,169.05,169.05,169,169,3
20130301|2012-08-30 05:00,30,169.5,169.5,169.5,169.5,1
20130301|2012-08-30 06:30,30,169.05,169.05,168.9,168.9,3
20130301|2012-08-30 07:00,30,168.85,168.85,168.5,168.6,20
20130301|2012-08-30 07:30,30,168.65,169.15,168.65,169.05,16
20130301|2012-08-30 08:00,30,168.95,169.25,168.8,169.25,38
20130301|2012-08-30 08:30,30,169.05,169.5,169.05,169.45,31
20130301|2012-08-30 09:00,30,169.7,171.85,169.7,171,74
20130301|2012-08-30 09:30,30,171.1,171.6,170.8,170.8,28
20130301|2012-08-30 10:00,30,170.65,170.75,169.4,169.6,49
20130301|2012-08-30 10:30,30,169.6,170.35,169.1,169.95,53
20130301|2012-08-30 11:00,30,169.55,169.9,169.45,169.45,15
20130301|2012-08-30 11:30,30,169.45,169.5,169.45,169.45,7
20130301|2012-08-30 12:00,30,169.6,169.7,166.2,167.35,258
20130301|2012-08-30 12:30,30,167.4,167.75,167.05,167.7,51
20130301|2012-08-31 02:30,31,167.9,167.95,167.9,167.9,6
20130301|2012-08-31 03:00,31,168.3,168.8,168.3,168.8,5
20130301|2012-08-31 03:30,31,168.8,169.1,168.75,168.75,9
20130301|2012-08-31 04:00,31,169.3,169.3,168.7,168.7,3
20130301|2012-08-31 04:30,31,169,169,169,169,2
20130301|2012-08-31 05:00,31,168.95,168.95,168.95,168.95,1
20130301|2012-08-31 05:30,31,168.85,168.85,168.85,168.85,1
20130301|2012-08-31 06:00,31,168.9,168.9,168.9,168.9,1
20130301|2012-08-31 06:30,31,168.7,168.7,168.6,168.6,3
20130301|2012-08-31 07:00,31,168.6,168.85,168.35,168.5,35
20130301|2012-08-31 07:30,31,168.5,171.1,168.5,170.15,73
20130301|2012-08-31 08:00,31,170.45,170.5,169.3,169.4,42
20130301|2012-08-31 08:30,31,169.35,169.4,168.45,169.2,31
20130301|2012-08-31 09:00,31,169,169.15,168.15,168.3,71
20130301|2012-08-31 09:30,31,167.85,168.05,167.15,167.6,34
20130301|2012-08-31 10:00,31,167.95,167.95,166.9,167.3,37
20130301|2012-08-31 10:30,31,166.85,167.4,166.8,167.05,21
20130301|2012-08-31 11:00,31,167,167.1,166.25,167,95
20130301|2012-08-31 11:30,31,166.95,167.15,166.85,166.95,9
20130301|2012-08-31 12:00,31,166.65,168.7,166.65,168.5,79
20130301|2012-08-31 12:30,31,167.9,168.3,167.9,168.3,18
20130301|2012-09-04 02:30,4,168.65,171.05,168.65,171,72
20130301|2012-09-04 03:00,4,171.05,171.05,170.85,171,50
20130301|2012-09-04 03:30,4,171,171.35,170.85,171.25,40
20130301|2012-09-04 04:00,4,171.35,171.5,171.1,171.5,20
20130301|2012-09-04 04:30,4,171.4,171.4,171.3,171.3,4
20130301|2012-09-04 05:00,4,171.3,171.3,171.3,171.3,9
20130301|2012-09-04 05:30,4,171.15,171.15,171.15,171.15,1
20130301|2012-09-04 06:30,4,170.25,170.25,170.25,170.25,1
20130301|2012-09-04 07:00,4,170.15,171.2,170.15,171,34
20130301|2012-09-04 07:30,4,171.2,171.3,169.35,169.35,61
20130301|2012-09-04 08:00,4,169.45,170.45,169.35,170.2,18
20130301|2012-09-04 08:30,4,170.2,170.2,169.25,169.25,35
20130301|2012-09-04 09:00,4,169.4,169.7,168.95,169.2,61
20130301|2012-09-04 09:30,4,169.1,169.7,169.1,169.5,13
20130301|2012-09-04 10:00,4,168.7,168.85,168.5,168.7,31
20130301|2012-09-04 10:30,4,168.8,168.8,168.35,168.6,53
20130301|2012-09-04 11:00,4,168.75,168.75,168.25,168.5,11
20130301|2012-09-04 11:30,4,168.5,168.7,168.5,168.6,106
20130301|2012-09-04 12:00,4,168.6,169.2,168.35,169.1,47
20130301|2012-09-04 12:30,4,168.95,169.15,168.85,169.1,47
20130301|2012-09-05 02:30,5,168.5,168.5,168.5,168.5,6
20130301|2012-09-05 03:00,5,168.5,168.5,167.75,167.95,98
20130301|2012-09-05 03:30,5,167.95,168.7,167.95,168.6,69
20130301|2012-09-05 04:00,5,168.6,168.6,168.6,168.6,17
20130301|2012-09-05 05:00,5,168.9,168.9,168.9,168.9,8
20130301|2012-09-05 05:30,5,169.25,169.95,169.25,169.9,149
20130301|2012-09-05 06:00,5,169.45,169.45,169.25,169.3,13
20130301|2012-09-05 06:30,5,169.25,169.3,168.65,168.65,49
20130301|2012-09-05 07:00,5,168.95,169.1,168.8,169,24
20130301|2012-09-05 07:30,5,169.1,169.3,168.55,168.8,69
20130301|2012-09-05 08:00,5,168.7,168.8,168.5,168.8,108
20130301|2012-09-05 08:30,5,169.1,169.1,168.1,168.35,109
20130301|2012-09-05 09:00,5,168.4,168.4,167.2,167.2,40
20130301|2012-09-05 09:30,5,167.3,167.3,165.7,165.85,141
20130301|2012-09-05 10:00,5,165.8,166.15,165.7,166.15,33
20130301|2012-09-05 10:30,5,166.3,166.5,166,166.1,9
20130301|2012-09-05 11:00,5,166,166.05,165.1,165.3,44
20130301|2012-09-05 11:30,5,165.25,165.25,165.1,165.1,14
20130301|2012-09-05 12:00,5,165.1,165.1,164.2,164.45,104
20130301|2012-09-05 12:30,5,164.4,164.85,164.15,164.85,56
20130301|2012-09-06 02:30,6,164.35,165.1,164.35,164.85,58
20130301|2012-09-06 03:00,6,165,165,164.5,164.85,9
20130301|2012-09-06 03:30,6,165.6,165.65,165.6,165.65,5
20130301|2012-09-06 04:30,6,165.4,165.4,165.4,165.4,3
20130301|2012-09-06 05:00,6,165.45,165.55,165.35,165.55,16
20130301|2012-09-06 05:30,6,165.4,165.4,165.4,165.4,3
20130301|2012-09-06 06:00,6,164.95,164.95,164.95,164.95,4
20130301|2012-09-06 06:30,6,165.2,165.85,165.15,165.85,46
20130301|2012-09-06 07:00,6,166,166,165.15,165.2,34
20130301|2012-09-06 07:30,6,165.35,165.45,164,164.4,329
20130301|2012-09-06 08:00,6,164.35,164.4,162.9,163.05,214
20130301|2012-09-06 08:30,6,162.8,163.3,161.25,161.25,231
20130301|2012-09-06 09:00,6,161,161,160.4,160.55,74
20130301|2012-09-06 09:30,6,160.55,162.35,160.4,162.35,95
20130301|2012-09-06 10:00,6,162.45,162.9,162.15,162.3,322
20130301|2012-09-06 10:30,6,162.35,163.55,162.35,163.55,41
20130301|2012-09-06 11:00,6,163.45,163.65,162.7,163.05,28
20130301|2012-09-06 11:30,6,163.05,163.15,162.3,162.4,51
20130301|2012-09-06 12:00,6,162.3,162.55,161,162.55,53
20130301|2012-09-06 12:30,6,162.5,163.45,162.5,163.4,27
20130301|2012-09-07 02:30,7,162.1,163.35,162.1,163.35,24
20130301|2012-09-07 03:00,7,163.35,164,163.35,164,8
20130301|2012-09-07 03:30,7,164.2,164.2,164,164,3
20130301|2012-09-07 04:00,7,164.1,164.1,164.1,164.1,1
20130301|2012-09-07 04:30,7,164.1,164.3,164.1,164.3,4
20130301|2012-09-07 05:30,7,164.25,164.25,164,164,6
20130301|2012-09-07 06:00,7,164.2,164.2,164.2,164.2,1
20130301|2012-09-07 06:30,7,164.15,164.15,163.85,164,9
20130301|2012-09-07 07:00,7,163.4,163.4,162.25,162.25,64
20130301|2012-09-07 07:30,7,162.55,164.1,162.15,164,125
20130301|2012-09-07 08:00,7,164,166.1,163.6,165.9,147
20130301|2012-09-07 08:30,7,165.75,165.95,165.3,165.65,53
20130301|2012-09-07 09:00,7,165.55,165.6,165.5,165.5,43
20130301|2012-09-07 09:30,7,165.4,166.95,165.35,165.8,57
20130301|2012-09-07 10:00,7,166,166.15,165.15,165.25,74
20130301|2012-09-07 10:30,7,165.15,166.1,165.1,165.7,35
20130301|2012-09-07 11:00,7,165.85,166.3,165.35,165.35,64
20130301|2012-09-07 11:30,7,165.15,165.2,164.7,164.7,34
20130301|2012-09-07 12:00,7,164.5,166.8,164.5,166.45,114
20130301|2012-09-07 12:30,7,166.3,167.15,166.3,167.15,21
20130301|2012-09-10 02:30,10,166.6,169,166.6,169,27
20130301|2012-09-10 03:00,10,168.45,168.5,168,168,9
20130301|2012-09-10 04:00,10,167.95,168.3,167.95,168.3,32
20130301|2012-09-10 04:30,10,168,168.15,168,168,11
20130301|2012-09-10 05:00,10,168,168,167.95,167.95,3
20130301|2012-09-10 05:30,10,167.9,167.9,167.85,167.85,3
20130301|2012-09-10 06:00,10,167.7,167.9,167.6,167.6,5
20130301|2012-09-10 06:30,10,168.25,168.25,168.25,168.25,1
20130301|2012-09-10 07:00,10,168.7,169.6,168.65,169.5,19
20130301|2012-09-10 07:30,10,169.5,170.9,169.5,170.35,62
20130301|2012-09-10 08:00,10,170.45,171.7,170.25,171.7,61
20130301|2012-09-10 08:30,10,171.5,171.5,170.45,171.3,84
20130301|2012-09-10 09:00,10,170.95,171.65,170.9,171.65,27
20130301|2012-09-10 09:30,10,171.2,171.25,170.55,170.95,40
20130301|2012-09-10 10:00,10,170.8,171.3,170.75,171,22
20130301|2012-09-10 10:30,10,170.85,172.05,170.85,171.75,29
20130301|2012-09-10 11:00,10,172.45,173,172.3,172.35,62
20130301|2012-09-10 11:30,10,172.5,175.2,172.5,173.85,125
20130301|2012-09-10 12:00,10,174.3,177.5,174,177.1,86
20130301|2012-09-10 12:30,10,177.05,177.5,176.9,176.9,226
20130301|2012-09-11 02:30,11,176.75,177.25,176.55,176.75,38
20130301|2012-09-11 03:00,11,176.7,177.75,176.7,177.1,39
20130301|2012-09-11 03:30,11,177.45,178.1,177.45,178.1,54
20130301|2012-09-11 04:00,11,178.1,178.1,177.8,177.8,18
20130301|2012-09-11 04:30,11,178,178.15,178,178,49
20130301|2012-09-11 05:00,11,178.1,179.15,178,179.1,42
20130301|2012-09-11 05:30,11,179.45,179.55,178.6,178.6,15
20130301|2012-09-11 06:00,11,179.05,179.6,179.05,179.55,19
20130301|2012-09-11 06:30,11,179.6,181,179.45,181,61
20130301|2012-09-11 07:00,11,180.95,180.95,180.05,180.4,67
20130301|2012-09-11 07:30,11,180.5,183.55,180.25,183.05,274
20130301|2012-09-11 08:00,11,183.05,183.25,181.85,182.25,127
20130301|2012-09-11 08:30,11,182.45,182.85,180.95,182.45,172
20130301|2012-09-11 09:00,11,182.65,183.05,181.35,181.7,111
20130301|2012-09-11 09:30,11,181.4,182.3,181,181.25,124
20130301|2012-09-11 10:00,11,181.5,181.7,181.2,181.5,63
20130301|2012-09-11 10:30,11,181.9,182.1,181,181.25,81
20130301|2012-09-11 11:00,11,181.1,181.35,178.9,179.4,144
20130301|2012-09-11 11:30,11,179.5,180,179,179.3,112
20130301|2012-09-11 12:00,11,179.75,181.55,179.6,180.8,196
20130301|2012-09-11 12:30,11,180.85,180.95,179.95,180.4,43
20130301|2012-09-12 02:30,12,180.3,181.1,180.3,181.1,29
20130301|2012-09-12 03:00,12,180.95,181.1,180.5,180.9,91
20130301|2012-09-12 03:30,12,180.9,180.9,180.9,180.9,24
20130301|2012-09-12 04:00,12,180.9,180.9,180.85,180.85,59
20130301|2012-09-12 04:30,12,180.65,180.7,180.65,180.65,22
20130301|2012-09-12 05:00,12,180.65,180.65,180.55,180.6,32
20130301|2012-09-12 05:30,12,180.85,181,180.85,181,21
20130301|2012-09-12 06:00,12,181.1,181.65,181.1,181.65,58
20130301|2012-09-12 06:30,12,181.65,182.5,181.65,182.5,84
20130301|2012-09-12 07:00,12,182.5,182.5,180.4,180.5,216
20130301|2012-09-12 07:30,12,180.6,182.1,180.6,181.6,108
20130301|2012-09-12 08:00,12,182.05,182.5,181.45,181.5,106
20130301|2012-09-12 08:30,12,181.5,181.5,180.7,181.45,94
20130301|2012-09-12 09:00,12,181.4,182.25,181.4,182.25,86
20130301|2012-09-12 09:30,12,182.15,182.55,181.7,181.9,95
20130301|2012-09-12 10:00,12,181.8,182.15,181.55,181.9,44
20130301|2012-09-12 10:30,12,181.95,182.2,181.6,181.7,56
20130301|2012-09-12 11:00,12,181.75,182.1,181.65,182.1,25
20130301|2012-09-12 11:30,12,182,182.25,181.8,181.8,19
20130301|2012-09-12 12:00,12,182.15,182.15,181.1,181.1,80
20130301|2012-09-12 12:30,12,181.3,181.4,180.7,180.75,75
20130301|2012-09-13 02:30,13,180.75,181.6,180.45,181.5,124
20130301|2012-09-13 03:00,13,181.65,182.35,181.55,182.35,59
20130301|2012-09-13 03:30,13,182.35,182.35,181.9,182.25,45
20130301|2012-09-13 04:00,13,182,182,181.9,181.9,44
20130301|2012-09-13 04:30,13,181.55,181.75,181.55,181.55,10
20130301|2012-09-13 05:00,13,181.7,181.7,181.55,181.65,7
20130301|2012-09-13 05:30,13,181.55,181.55,181.55,181.55,10
20130301|2012-09-13 06:00,13,181.55,181.7,181.5,181.5,14
20130301|2012-09-13 06:30,13,181.5,181.55,181.25,181.25,50
20130301|2012-09-13 07:00,13,181.75,182.1,181,181,80
20130301|2012-09-13 07:30,13,181.65,182,181.6,182,32
20130301|2012-09-13 08:00,13,182,183.2,182,183.1,93
20130301|2012-09-13 08:30,13,183.25,184.9,181.9,183.3,155
20130301|2012-09-13 09:00,13,183.65,184.05,182.6,183.15,94
20130301|2012-09-13 09:30,13,183.1,183.2,182.55,182.85,87
20130301|2012-09-13 10:00,13,183,183.3,182.95,183.25,85
20130301|2012-09-13 10:30,13,183.35,183.6,183.1,183.2,49
20130301|2012-09-13 11:00,13,183.15,183.2,182.3,182.55,44
20130301|2012-09-13 11:30,13,182.5,183.4,179.7,180.6,73
20130301|2012-09-13 12:00,13,181.7,182.8,181.55,182.65,43
20130301|2012-09-13 12:30,13,182.75,183.05,182.5,183,14
20130301|2012-09-14 02:30,14,183.85,184.6,183.45,184.55,31
20130301|2012-09-14 03:00,14,184.55,185.3,184.55,185.3,62
20130301|2012-09-14 03:30,14,185.3,185.3,185.1,185.2,58
20130301|2012-09-14 04:00,14,185.2,185.2,185.1,185.1,18
20130301|2012-09-14 04:30,14,185.1,185.1,185.1,185.1,26
20130301|2012-09-14 05:00,14,185.25,185.6,185.2,185.3,31
20130301|2012-09-14 05:30,14,185.3,185.3,184.3,185.1,106
20130301|2012-09-14 06:00,14,185.6,185.65,185.4,185.45,7
20130301|2012-09-14 06:30,14,185.45,185.75,185.1,185.25,54
20130301|2012-09-14 07:00,14,185.55,185.55,184.7,185.2,155
20130301|2012-09-14 07:30,14,184.9,186,184.85,186,176
20130301|2012-09-14 08:00,14,186.1,187.25,185.95,186.35,282
20130301|2012-09-14 08:30,14,186.55,186.55,185.85,186,223
20130301|2012-09-14 09:00,14,186.2,186.6,186,186.6,76
20130301|2012-09-14 09:30,14,186.55,186.55,184.75,184.95,75
20130301|2012-09-14 10:00,14,185.4,185.8,185.15,185.5,56
20130301|2012-09-14 10:30,14,185.5,185.75,184.25,184.4,52
20130301|2012-09-14 11:00,14,184.2,184.5,184.05,184.1,29
20130301|2012-09-14 11:30,14,184.4,184.5,184.4,184.5,21
20130301|2012-09-14 12:00,14,183.9,184.9,183.85,184.85,48
20130301|2012-09-14 12:30,14,184.6,184.75,184.5,184.65,22
20130301|2012-09-17 02:30,17,185.15,187.05,185.15,187.05,129
20130301|2012-09-17 03:00,17,187.05,187.05,186.5,186.75,86
20130301|2012-09-17 03:30,17,186.9,186.9,186.6,186.6,28
20130301|2012-09-17 04:00,17,186.75,187,186.75,186.85,5
20130301|2012-09-17 04:30,17,186.7,186.7,186.7,186.7,1
20130301|2012-09-17 05:00,17,186.45,186.55,186.45,186.55,3
20130301|2012-09-17 05:30,17,185.75,185.75,185.1,185.1,21
20130301|2012-09-17 06:00,17,185.1,185.1,185.1,185.1,14
20130301|2012-09-17 06:30,17,185.6,186.35,185.5,186.35,4
20130301|2012-09-17 07:00,17,186.45,186.5,185.2,185.35,147
20130301|2012-09-17 07:30,17,185.45,186.9,185,186.9,330
20130301|2012-09-17 08:00,17,186.9,187.1,186.55,186.85,158
20130301|2012-09-17 08:30,17,187,187.25,185.55,185.8,70
20130301|2012-09-17 09:00,17,186,186.7,185.95,186.65,43
20130301|2012-09-17 09:30,17,186.35,186.35,184.85,185.55,39
20130301|2012-09-17 10:00,17,185.55,185.65,184.4,184.75,82
20130301|2012-09-17 10:30,17,184.95,185.25,184.6,184.65,38
20130301|2012-09-17 11:00,17,184.75,184.9,179.85,179.85,153
20130301|2012-09-17 11:30,17,179.1,181,178.1,180.2,255
20130301|2012-09-17 12:00,17,180.1,180.3,179.2,179.5,26
20130301|2012-09-17 12:30,17,179.55,179.75,178.75,178.8,48
20130301|2012-09-18 02:30,18,179.5,179.5,175.6,177,213
20130301|2012-09-18 03:00,18,176.8,177.7,176.3,177.7,86
20130301|2012-09-18 03:30,18,177.75,177.75,177.55,177.55,6
20130301|2012-09-18 04:00,18,177.95,177.95,177.75,177.75,6
20130301|2012-09-18 05:00,18,178.35,178.4,178.1,178.4,9
20130301|2012-09-18 05:30,18,177.15,177.2,177.15,177.2,2
20130301|2012-09-18 06:00,18,177.4,178.3,177.4,178.3,4
20130301|2012-09-18 06:30,18,178.25,178.5,177.8,178.5,9
20130301|2012-09-18 07:00,18,178.3,179.2,178.1,178.9,71
20130301|2012-09-18 07:30,18,178.95,180.95,178.95,180.35,242
20130301|2012-09-18 08:00,18,180.5,181.95,180.25,181.4,192
20130301|2012-09-18 08:30,18,181.45,181.8,181,181.6,42
20130301|2012-09-18 09:00,18,181.8,182.2,181.35,181.45,71
20130301|2012-09-18 09:30,18,181.35,181.75,181.3,181.65,50
20130301|2012-09-18 10:00,18,181.55,182,180.7,180.7,55
20130301|2012-09-18 10:30,18,180.7,181,180,180.25,34
20130301|2012-09-18 11:00,18,180.6,180.8,179.95,180,63
20130301|2012-09-18 11:30,18,180,180.15,179.2,179.35,83
20130301|2012-09-18 12:00,18,179.75,181.5,179.75,181.3,46
20130301|2012-09-18 12:30,18,181.4,182,181.4,181.4,57
20130301|2012-09-19 02:30,19,183.1,183.1,181.85,181.85,22
20130301|2012-09-19 03:00,19,182,182.55,181.45,181.6,14
20130301|2012-09-19 03:30,19,181.8,181.8,181.8,181.8,3
20130301|2012-09-19 04:00,19,181.45,181.55,180.6,180.75,6
20130301|2012-09-19 04:30,19,180.65,180.85,180.45,180.45,11
20130301|2012-09-19 05:00,19,180.45,180.5,180.45,180.5,4
20130301|2012-09-19 05:30,19,180.8,180.8,180.8,180.8,2
20130301|2012-09-19 06:00,19,180.75,180.9,180.75,180.9,3
20130301|2012-09-19 06:30,19,180.75,180.75,180.35,180.65,7
20130301|2012-09-19 07:00,19,180.5,180.7,179.05,179.05,13
20130301|2012-09-19 07:30,19,179.45,180.05,179.25,179.6,122
20130301|2012-09-19 08:00,19,179.95,180.45,179.6,180.2,54
20130301|2012-09-19 08:30,19,179.85,180.05,179.4,179.75,50
20130301|2012-09-19 09:00,19,179.9,180.1,179.65,179.65,17
20130301|2012-09-19 09:30,19,179.55,179.55,178.25,178.5,102
20130301|2012-09-19 10:00,19,178.3,178.8,176.3,177.4,118
20130301|2012-09-19 10:30,19,177.35,177.55,176.5,177.35,42
20130301|2012-09-19 11:00,19,177.35,178,177.35,177.55,20
20130301|2012-09-19 11:30,19,177.75,178.15,177.7,178.05,16
20130301|2012-09-19 12:00,19,178.15,178.35,177.9,178.3,13
20130301|2012-09-19 12:30,19,178.55,178.8,178.45,178.8,12
20130301|2012-09-20 02:30,20,178.1,178.3,177.8,178.1,15
20130301|2012-09-20 03:00,20,177.25,177.25,176.55,176.6,20
20130301|2012-09-20 04:00,20,177.25,177.25,177.25,177.25,1
20130301|2012-09-20 05:00,20,177.4,177.4,177.4,177.4,6
20130301|2012-09-20 05:30,20,177.55,177.55,177.3,177.3,4
20130301|2012-09-20 06:00,20,177.2,177.25,177,177.25,30
20130301|2012-09-20 06:30,20,177,177.15,176.8,176.8,32
20130301|2012-09-20 07:00,20,177,177.45,176.65,177.45,27
20130301|2012-09-20 07:30,20,177.65,177.8,177.05,177.1,47
20130301|2012-09-20 08:00,20,176.65,176.8,176.15,176.45,71
20130301|2012-09-20 08:30,20,176.1,177.35,176,176.5,97
20130301|2012-09-20 09:00,20,176.5,176.8,175.8,175.95,92
20130301|2012-09-20 09:30,20,176.1,176.55,176,176.5,42
20130301|2012-09-20 10:00,20,176.25,176.55,174.5,175.5,204
20130301|2012-09-20 10:30,20,175.7,175.7,174.8,175.2,48
20130301|2012-09-20 11:00,20,175.25,175.25,172.45,172.9,189
20130301|2012-09-20 11:30,20,172.75,173.9,172.75,173.9,54
20130301|2012-09-20 12:00,20,173.85,174,172.4,172.7,83
20130301|2012-09-20 12:30,20,172.6,172.9,172.2,172.75,54
20130301|2012-09-21 02:30,21,172.75,174.2,172.75,174.05,57
20130301|2012-09-21 03:00,21,173.85,174.5,173.85,174.2,43
20130301|2012-09-21 03:30,21,174.25,174.5,174.1,174.5,16
20130301|2012-09-21 04:00,21,174.3,174.6,174.1,174.2,17
20130301|2012-09-21 04:30,21,173.9,174,173.55,174,19
20130301|2012-09-21 05:00,21,174,174.25,173.95,174.2,30
20130301|2012-09-21 06:00,21,174.65,174.65,174.3,174.3,5
20130301|2012-09-21 06:30,21,174.35,174.35,174.35,174.35,5
20130301|2012-09-21 07:00,21,174.1,174.85,174,174.8,36
20130301|2012-09-21 07:30,21,174.8,174.9,174.5,174.5,12
20130301|2012-09-21 08:00,21,174.55,175,174.55,174.8,13
20130301|2012-09-21 08:30,21,174.65,174.75,174,174.7,104
20130301|2012-09-21 09:00,21,174.55,174.55,174,174.4,66
20130301|2012-09-21 09:30,21,174.7,175.1,174.5,175,66
20130301|2012-09-21 10:00,21,175.3,177.5,175.3,176.55,152
20130301|2012-09-21 10:30,21,176.45,177.55,176.45,177.55,118
20130301|2012-09-21 11:00,21,177.3,177.3,176.4,176.65,24
20130301|2012-09-21 11:30,21,176.55,176.7,176.45,176.7,9
20130301|2012-09-21 12:00,21,176.55,177.5,176.5,177.3,53
20130301|2012-09-21 12:30,21,177.2,177.75,177.15,177.5,75
20130301|2012-09-24 02:30,24,176.75,176.75,174.1,174.5,57
20130301|2012-09-24 03:00,24,174.2,174.35,174,174.35,32
20130301|2012-09-24 03:30,24,174.35,174.35,174,174,39
20130301|2012-09-24 04:00,24,174.15,174.15,174,174,92
20130301|2012-09-24 04:30,24,174,174.1,174,174,16
20130301|2012-09-24 05:00,24,174.15,174.15,174.1,174.1,14
20130301|2012-09-24 05:30,24,174,174,173.3,173.3,16
20130301|2012-09-24 06:00,24,173.2,173.2,173.15,173.15,3
20130301|2012-09-24 06:30,24,173.75,173.75,172.95,173.6,40
20130301|2012-09-24 07:00,24,173.6,173.6,171.9,171.95,26
20130301|2012-09-24 07:30,24,172.1,174.25,172.1,174.25,91
20130301|2012-09-24 08:00,24,174.1,174.1,173.25,173.55,52
20130301|2012-09-24 08:30,24,173.55,174.85,173.55,174.25,22
20130301|2012-09-24 09:00,24,174.1,174.1,173.8,174.1,28
20130301|2012-09-24 09:30,24,174.15,175.35,174.15,175.35,46
20130301|2012-09-24 10:00,24,175.7,175.7,174.9,175.2,19
20130301|2012-09-24 10:30,24,174.85,174.85,174.6,174.8,10
20130301|2012-09-24 11:00,24,174.85,176.15,174.85,175.85,23
20130301|2012-09-24 11:30,24,175.45,175.7,174.95,175.7,29
20130301|2012-09-24 12:00,24,175.25,176.8,175.05,175.85,49
20130301|2012-09-24 12:30,24,175.95,176.7,175.95,176.5,62
20130301|2012-09-25 02:30,25,175.7,177.8,175.7,177.75,23
20130301|2012-09-25 03:00,25,177.6,177.75,177.5,177.5,10
20130301|2012-09-25 03:30,25,177.6,177.6,177.6,177.6,1
20130301|2012-09-25 04:00,25,177.4,177.4,177.4,177.4,1
20130301|2012-09-25 04:30,25,176.4,176.85,176.4,176.85,4
20130301|2012-09-25 05:00,25,176,176.65,175.65,176.65,3
20130301|2012-09-25 05:30,25,176.8,177.05,176.05,176.05,6
20130301|2012-09-25 06:00,25,176.05,176.35,176.05,176.35,11
20130301|2012-09-25 06:30,25,176.4,177.3,176.4,177.3,21
20130301|2012-09-25 07:00,25,177.55,178.2,177.5,177.6,72
20130301|2012-09-25 07:30,25,177.75,178.95,177.5,177.95,94
20130301|2012-09-25 08:00,25,178,178.8,177.9,178.4,45
20130301|2012-09-25 08:30,25,178.1,178.1,176.95,177.7,58
20130301|2012-09-25 09:00,25,177.8,177.8,177.6,177.8,23
20130301|2012-09-25 09:30,25,177.65,178.25,177.55,177.55,34
20130301|2012-09-25 10:00,25,177.95,178.55,177.95,178.45,14
20130301|2012-09-25 10:30,25,178.45,178.45,177.85,178.4,31
20130301|2012-09-25 11:00,25,178.05,178.05,178.05,178.05,2
20130301|2012-09-25 11:30,25,178.05,178.05,177.6,177.6,18
20130301|2012-09-25 12:00,25,177.5,177.75,177.45,177.65,11
20130301|2012-09-25 12:30,25,177.65,177.65,177.35,177.6,32
20130301|2012-09-26 02:30,26,176.65,177.2,176.5,176.5,11
20130301|2012-09-26 03:00,26,176.8,176.8,175.8,176.45,48
20130301|2012-09-26 03:30,26,176.4,176.4,176.25,176.25,2
20130301|2012-09-26 04:00,26,176.25,176.25,176.25,176.25,1
20130301|2012-09-26 05:30,26,176.65,176.65,176.65,176.65,1
20130301|2012-09-26 06:00,26,176.55,176.55,176.5,176.5,5
20130301|2012-09-26 06:30,26,176.3,176.6,176,176.6,24
20130301|2012-09-26 07:00,26,176.1,176.35,174.8,174.85,48
20130301|2012-09-26 07:30,26,175.05,175.25,174.6,175,80
20130301|2012-09-26 08:00,26,175.6,175.75,174.7,174.7,66
20130301|2012-09-26 08:30,26,174.3,174.45,173.4,173.5,53
20130301|2012-09-26 09:00,26,173.65,173.8,173.5,173.55,45
20130301|2012-09-26 09:30,26,173.5,173.85,173.1,173.1,46
20130301|2012-09-26 10:00,26,173.25,174.25,173.25,174,57
20130301|2012-09-26 10:30,26,174.25,174.25,173.1,173.15,52
20130301|2012-09-26 11:00,26,173.7,174.9,173.7,174,29
20130301|2012-09-26 11:30,26,174.45,174.5,174,174.35,10
20130301|2012-09-26 12:00,26,174.25,174.25,173.35,173.35,45
20130301|2012-09-26 12:30,26,173.3,173.75,173.3,173.35,43
20130301|2012-09-27 02:30,27,174,174.1,173.65,174.1,25
20130301|2012-09-27 03:00,27,174,174.1,174,174,17
20130301|2012-09-27 03:30,27,174.05,174.05,174,174,15
20130301|2012-09-27 04:00,27,174,174.05,174,174,69
20130301|2012-09-27 04:30,27,174,174.1,174,174.1,20
20130301|2012-09-27 05:00,27,174.1,174.1,174.1,174.1,1
20130301|2012-09-27 05:30,27,174,174,173.8,173.8,11
20130301|2012-09-27 06:00,27,173.8,173.8,173.5,173.5,7
20130301|2012-09-27 06:30,27,173.8,173.8,173.8,173.8,1
20130301|2012-09-27 07:00,27,174,176.3,174,175.8,52
20130301|2012-09-27 07:30,27,175.95,175.95,175.3,175.65,74
20130301|2012-09-27 08:00,27,175.65,175.65,175.25,175.5,92
20130301|2012-09-27 08:30,27,175.65,176,175.5,175.65,23
20130301|2012-09-27 09:00,27,175.85,176.05,175.4,175.4,15
20130301|2012-09-27 09:30,27,175.4,177.75,175.4,177.25,67
20130301|2012-09-27 10:00,27,177,177,176.4,176.4,38
20130301|2012-09-27 10:30,27,176.65,177.45,176.6,177.4,21
20130301|2012-09-27 11:00,27,177.3,178.35,177.25,177.7,52
20130301|2012-09-27 11:30,27,177.7,177.9,177.4,177.85,74
20130301|2012-09-27 12:00,27,177.8,178.5,177.5,178.15,34
20130301|2012-09-27 12:30,27,178.15,178.5,177.7,178.35,62
20130301|2012-09-28 02:30,28,178.5,179,178.5,178.8,17
20130301|2012-09-28 03:00,28,178.75,178.75,178.75,178.75,1
20130301|2012-09-28 03:30,28,178,178.1,177.4,177.4,20
20130301|2012-09-28 04:00,28,177.6,177.6,177.6,177.6,1
20130301|2012-09-28 04:30,28,177.65,177.65,177.55,177.55,3
20130301|2012-09-28 05:00,28,177.55,177.55,176.9,176.9,10
20130301|2012-09-28 05:30,28,176.9,176.9,176.05,176.9,95
20130301|2012-09-28 06:00,28,177.05,177.05,177.05,177.05,1
20130301|2012-09-28 06:30,28,177.05,177.05,176.5,176.5,4
20130301|2012-09-28 07:00,28,176.35,176.55,175.75,175.8,65
20130301|2012-09-28 07:30,28,176.05,176.1,174.2,175.1,82
20130301|2012-09-28 08:00,28,175.1,176.75,175.1,176.2,51
20130301|2012-09-28 08:30,28,176.6,177.45,176.3,176.35,26
20130301|2012-09-28 09:00,28,176.25,177,176.25,176.5,26
20130301|2012-09-28 09:30,28,176.6,176.9,176.6,176.6,21
20130301|2012-09-28 10:00,28,176.65,176.65,176.2,176.55,56
20130301|2012-09-28 10:30,28,176.7,177.65,176.7,177.35,18
20130301|2012-09-28 11:00,28,177.2,178.15,177.05,177.8,26
20130301|2012-09-28 11:30,28,177.5,178.3,177.4,178.05,39
20130301|2012-09-28 12:00,28,178.3,178.75,176.7,176.8,103
20130301|2012-09-28 12:30,28,176.95,177.35,176.65,176.85,37
20130301|2012-10-01 02:30,1,176.3,176.3,176.3,176.3,4
20130301|2012-10-01 03:00,1,177.7,177.7,177.7,177.7,2
20130301|2012-10-01 03:30,1,178.2,178.3,178.2,178.3,15
20130301|2012-10-01 04:00,1,178.3,178.95,178.3,178.8,39
20130301|2012-10-01 04:30,1,178.7,179.7,178.45,179.6,14
20130301|2012-10-01 05:00,1,179.6,179.6,179.25,179.35,10
20130301|2012-10-01 05:30,1,179.3,179.3,179.3,179.3,4
20130301|2012-10-01 06:00,1,179.5,179.5,179.45,179.45,7
20130301|2012-10-01 06:30,1,179.45,179.65,178.95,179.35,35
20130301|2012-10-01 07:00,1,179.8,181.1,179.4,181.1,113
20130301|2012-10-01 07:30,1,180.8,182.8,180.75,181.65,187
20130301|2012-10-01 08:00,1,181.65,181.9,180.75,181,116
20130301|2012-10-01 08:30,1,180.9,180.9,178.95,179.6,109
20130301|2012-10-01 09:00,1,180.2,180.3,178.6,180.1,72
20130301|2012-10-01 09:30,1,180.3,180.8,180.15,180.55,17
20130301|2012-10-01 10:00,1,180.95,181.3,180.7,181.05,84
20130301|2012-10-01 10:30,1,180.65,180.65,180,180,38
20130301|2012-10-01 11:00,1,179.6,180.5,179.55,180.5,37
20130301|2012-10-01 11:30,1,180.55,180.6,180,180.5,24
20130301|2012-10-01 12:00,1,180.5,182.1,180.5,182.1,149
20130301|2012-10-01 12:30,1,181.95,182,181.5,181.5,81
20130301|2012-10-02 02:30,2,182,183.05,181.95,183.05,50
20130301|2012-10-02 03:00,2,182.8,183.55,182.4,183.55,47
20130301|2012-10-02 03:30,2,183.65,184.25,183.65,184.1,73
20130301|2012-10-02 04:00,2,184.3,184.35,183.8,183.8,35
20130301|2012-10-02 04:30,2,183.65,183.8,183,183.1,6
20130301|2012-10-02 05:00,2,183.1,183.75,183.1,183.55,22
20130301|2012-10-02 05:30,2,183.7,184.5,183.65,183.75,37
20130301|2012-10-02 06:00,2,183.95,184.2,183.8,184.2,25
20130301|2012-10-02 06:30,2,184,185.3,184,185.3,151
20130301|2012-10-02 07:00,2,185.3,186.55,184.2,186.45,668
20130301|2012-10-02 07:30,2,186.35,187.25,186.05,186.2,441
20130301|2012-10-02 08:00,2,186.25,186.5,186,186.4,60
20130301|2012-10-02 08:30,2,186.35,187,186.15,186.75,102
20130301|2012-10-02 09:00,2,186.75,188.35,186.15,186.15,279
20130301|2012-10-02 09:30,2,186.15,186.15,184.45,185.25,148
20130301|2012-10-02 10:00,2,185.1,185.55,184.5,185.05,62
20130301|2012-10-02 10:30,2,185.3,185.7,184.85,185.65,29
20130301|2012-10-02 11:00,2,185.8,185.9,185.35,185.5,45
20130301|2012-10-02 11:30,2,185.5,186.5,185.5,186.5,24
20130301|2012-10-02 12:00,2,186.7,187.7,186.55,187.35,155
20130301|2012-10-02 12:30,2,187.15,187.15,186,186.1,69
20130301|2012-10-03 02:30,3,184.2,186.55,184.2,186.35,151
20130301|2012-10-03 03:00,3,186.65,186.75,186.5,186.55,94
20130301|2012-10-03 03:30,3,186.5,186.5,186.4,186.5,66
20130301|2012-10-03 04:00,3,186.4,188.55,186.4,188.55,85
20130301|2012-10-03 04:30,3,188.55,188.9,188.3,188.7,46
20130301|2012-10-03 05:00,3,188.75,189,188.5,188.5,18
20130301|2012-10-03 05:30,3,188.15,188.2,188,188,9
20130301|2012-10-03 06:00,3,187.5,188.4,187.3,187.95,63
20130301|2012-10-03 06:30,3,188.2,189.1,188.2,189.1,51
20130301|2012-10-03 07:00,3,189,189,188,188.05,37
20130301|2012-10-03 07:30,3,188.35,188.75,187.8,187.9,52
20130301|2012-10-03 08:00,3,187.95,189.3,187.95,188.6,271
20130301|2012-10-03 08:30,3,188.5,188.95,187,187.3,123
20130301|2012-10-03 09:00,3,187.4,187.45,186.8,186.8,160
20130301|2012-10-03 09:30,3,186.95,186.95,184.8,185.6,237
20130301|2012-10-03 10:00,3,185.5,186.1,184.7,185.85,171
20130301|2012-10-03 10:30,3,186,186.4,185.4,185.5,47
20130301|2012-10-03 11:00,3,185.5,186,185.45,185.85,56
20130301|2012-10-03 11:30,3,186,187,185.95,186.85,39
20130301|2012-10-03 12:00,3,187.05,187.45,184.7,184.9,153
20130301|2012-10-03 12:30,3,184.9,184.95,184.45,184.6,186
20130301|2012-10-04 02:30,4,184.55,185.9,184.55,185.65,54
20130301|2012-10-04 03:00,4,186.1,186.15,186.05,186.15,12
20130301|2012-10-04 03:30,4,185.9,186.1,185.65,185.8,23
20130301|2012-10-04 04:00,4,185.1,185.1,185.1,185.1,2
20130301|2012-10-04 04:30,4,185.6,185.6,185.5,185.5,5
20130301|2012-10-04 05:00,4,185.7,186.25,185.7,186.05,11
20130301|2012-10-04 05:30,4,186,186,186,186,2
20130301|2012-10-04 06:00,4,185.6,185.75,185.4,185.5,22
20130301|2012-10-04 06:30,4,185.3,186.35,185.3,186.35,24
20130301|2012-10-04 07:00,4,185.7,187.15,185.7,186.75,56
20130301|2012-10-04 07:30,4,186.7,187.15,186.25,186.65,86
20130301|2012-10-04 08:00,4,186.4,187.6,186.4,187,50
20130301|2012-10-04 08:30,4,186.75,186.75,182.2,182.65,243
20130301|2012-10-04 09:00,4,182.7,182.7,179.15,181,309
20130301|2012-10-04 09:30,4,181.15,181.7,181,181.5,25
20130301|2012-10-04 10:00,4,181.45,181.7,179,179.65,276
20130301|2012-10-04 10:30,4,179.65,179.85,177.35,178.35,151
20130301|2012-10-04 11:00,4,178.75,179.5,178.5,179.35,66
20130301|2012-10-04 11:30,4,179.2,179.5,178.4,178.5,39
20130301|2012-10-04 12:00,4,178.5,179.2,178.45,178.85,36
20130301|2012-10-04 12:30,4,178.95,179.85,178.75,178.75,174
20130301|2012-10-05 02:30,5,179.25,179.7,179,179.5,17
20130301|2012-10-05 03:00,5,179.3,179.5,179.25,179.3,23
20130301|2012-10-05 03:30,5,179.3,179.3,178.55,178.7,6
20130301|2012-10-05 04:00,5,178.5,178.55,178.4,178.5,8
20130301|2012-10-05 04:30,5,178.5,178.5,177.75,177.75,68
20130301|2012-10-05 05:00,5,177.7,178,177.65,178,9
20130301|2012-10-05 05:30,5,177.9,177.9,177.05,177.4,42
20130301|2012-10-05 06:00,5,177.45,178.05,177.25,177.85,30
20130301|2012-10-05 06:30,5,178.85,179.2,178.65,178.9,16
20130301|2012-10-05 07:00,5,179,180.4,178.8,179.05,81
20130301|2012-10-05 07:30,5,179.6,179.75,178,178.5,108
20130301|2012-10-05 08:00,5,178.35,178.75,178.35,178.45,31
20130301|2012-10-05 08:30,5,178.3,178.3,178.2,178.3,16
20130301|2012-10-05 09:00,5,178.15,178.15,175.6,175.6,254
20130301|2012-10-05 09:30,5,175.65,175.75,173.55,174.05,270
20130301|2012-10-05 10:00,5,174,174,172.3,173.6,360
20130301|2012-10-05 10:30,5,173.65,173.65,172.85,173.25,25
20130301|2012-10-05 11:00,5,173.65,173.8,173.25,173.6,63
20130301|2012-10-05 11:30,5,173.35,173.35,172.85,173.05,56
20130301|2012-10-05 12:00,5,173.65,173.65,171.8,171.95,236
20130301|2012-10-05 12:30,5,172.15,172.35,171.8,171.8,33
20130301|2012-10-08 02:30,8,171.65,172.1,170.5,172.05,180
20130301|2012-10-08 03:00,8,171.9,172,171.65,171.65,84
20130301|2012-10-08 03:30,8,171.4,171.75,171.4,171.75,16
20130301|2012-10-08 04:00,8,171.5,171.5,171.5,171.5,6
20130301|2012-10-08 04:30,8,171.4,171.4,171.1,171.15,75
20130301|2012-10-08 05:00,8,171.15,171.15,170.8,170.8,73
20130301|2012-10-08 05:30,8,170.65,170.65,170.45,170.45,8
20130301|2012-10-08 06:00,8,171.05,171.05,170.8,170.8,5
20130301|2012-10-08 06:30,8,170.9,171.05,170.45,170.6,61
20130301|2012-10-08 07:00,8,171.25,171.5,171.15,171.15,27
20130301|2012-10-08 07:30,8,171.4,172,171.25,171.35,95
20130301|2012-10-08 08:00,8,171.65,173.35,171.6,173,225
20130301|2012-10-08 08:30,8,172.85,172.85,172.15,172.6,62
20130301|2012-10-08 09:00,8,172.6,172.6,171.6,171.9,167
20130301|2012-10-08 09:30,8,172.1,172.5,171.3,172.5,43
20130301|2012-10-08 10:00,8,172.55,172.55,171.15,171.4,72
20130301|2012-10-08 10:30,8,171.6,172.7,171.6,172.7,25
20130301|2012-10-08 11:00,8,172.2,173.2,172.2,172.65,66
20130301|2012-10-08 11:30,8,172.5,173.25,172.2,172.55,37
20130301|2012-10-08 12:00,8,172.6,173.35,172.45,173.2,23
20130301|2012-10-08 12:30,8,173,173.05,172.1,172.1,15
20130301|2012-10-09 02:30,9,172.75,172.75,171.3,172.1,96
20130301|2012-10-09 03:00,9,172.2,173.7,172.2,173.7,14
20130301|2012-10-09 03:30,9,173.5,173.6,173.3,173.5,21
20130301|2012-10-09 04:00,9,173.55,173.65,173.3,173.3,24
20130301|2012-10-09 04:30,9,173.2,173.2,173.1,173.1,6
20130301|2012-10-09 05:00,9,173.1,173.1,172.8,172.8,7
20130301|2012-10-09 05:30,9,172.8,173.1,172.8,173.05,8
20130301|2012-10-09 06:00,9,173.3,173.8,173.3,173.8,7
20130301|2012-10-09 06:30,9,173.7,173.9,173.7,173.7,18
20130301|2012-10-09 07:00,9,173.25,173.65,171.75,171.9,125
20130301|2012-10-09 07:30,9,171.7,171.95,169.25,169.95,458
20130301|2012-10-09 08:00,9,170.05,170.35,169.45,169.85,257
20130301|2012-10-09 08:30,9,169.6,170.15,169.2,169.2,183
20130301|2012-10-09 09:00,9,169.2,169.3,168.4,168.6,325
20130301|2012-10-09 09:30,9,168.65,169,168.25,168.55,118
20130301|2012-10-09 10:00,9,168.5,169.3,168.35,169.05,56
20130301|2012-10-09 10:30,9,168.85,168.85,168.65,168.75,33
20130301|2012-10-09 11:00,9,168.9,170.45,168.85,170,71
20130301|2012-10-09 11:30,9,170,170,169.2,169.55,36
20130301|2012-10-09 12:00,9,169.5,170,168.9,169.6,110
20130301|2012-10-09 12:30,9,169.5,171.2,169.5,171.2,120
20130301|2012-10-10 02:30,10,170.25,171,170.2,170.2,37
20130301|2012-10-10 03:00,10,170.35,170.35,169.9,170,72
20130301|2012-10-10 03:30,10,169.5,169.8,169.5,169.8,3
20130301|2012-10-10 04:00,10,169.6,169.6,169.45,169.5,5
20130301|2012-10-10 04:30,10,169.3,169.35,168.75,168.75,47
20130301|2012-10-10 05:00,10,168.7,168.7,168.55,168.65,17
20130301|2012-10-10 05:30,10,168.5,168.5,168.4,168.4,31
20130301|2012-10-10 06:00,10,168.35,168.4,168.1,168.4,157
20130301|2012-10-10 06:30,10,168.9,169,168.45,168.7,9
20130301|2012-10-10 07:00,10,168.45,168.75,167.85,168.75,122
20130301|2012-10-10 07:30,10,168.85,168.95,168.15,168.5,48
20130301|2012-10-10 08:00,10,168.55,169.15,168.3,168.7,25
20130301|2012-10-10 08:30,10,168.55,168.7,168,168,90
20130301|2012-10-10 09:00,10,167.9,168.7,167.9,168.7,73
20130301|2012-10-10 09:30,10,168.7,168.7,168.05,168.05,110
20130301|2012-10-10 10:00,10,168.05,168.6,168.05,168.2,90
20130301|2012-10-10 10:30,10,168.15,168.2,168,168.2,44
20130301|2012-10-10 11:00,10,168.6,169,168.35,168.85,50
20130301|2012-10-10 11:30,10,168.9,169,168.5,168.55,44
20130301|2012-10-10 12:00,10,168.5,168.5,167.7,167.85,252
20130301|2012-10-10 12:30,10,168,168.15,167.7,167.7,42
20130301|2012-10-11 02:30,11,168,168,167,167,150
20130301|2012-10-11 03:00,11,167.05,167.35,167.05,167.25,52
20130301|2012-10-11 03:30,11,167,167,166.85,166.85,24
20130301|2012-10-11 04:00,11,166.85,167,166.85,166.95,24
20130301|2012-10-11 04:30,11,166.95,167.1,166.95,166.95,29
20130301|2012-10-11 05:00,11,167,167,166.65,166.9,54
20130301|2012-10-11 05:30,11,167,167.6,166.95,167.5,21
20130301|2012-10-11 06:00,11,167.4,167.4,167.2,167.2,11
20130301|2012-10-11 06:30,11,167.75,167.75,167.7,167.7,3
20130301|2012-10-11 07:00,11,167.3,167.35,166.7,167.15,31
20130301|2012-10-11 07:30,11,167.15,167.35,166.1,166.2,219
20130301|2012-10-11 08:00,11,166.1,166.4,165.5,165.5,357
20130301|2012-10-11 08:30,11,165.7,166.5,165.25,166.4,149
20130301|2012-10-11 09:00,11,166.7,166.7,165.1,165.7,115
20130301|2012-10-11 09:30,11,165.6,167,165.4,166.1,110
20130301|2012-10-11 10:00,11,166,166.05,165.5,165.85,45
20130301|2012-10-11 10:30,11,165.9,165.9,165.4,165.45,21
20130301|2012-10-11 11:00,11,165.4,165.6,165.05,165.1,77
20130301|2012-10-11 11:30,11,165.3,166,165.25,165.7,56
20130301|2012-10-11 12:00,11,165.45,165.85,165,165.05,166
20130301|2012-10-11 12:30,11,165.05,165.5,164.7,165.45,189
20130301|2012-10-12 02:30,12,165.45,165.45,165.05,165.25,96
20130301|2012-10-12 03:00,12,165.25,165.3,164.85,165,64
20130301|2012-10-12 03:30,12,165.1,165.1,165.1,165.1,1
20130301|2012-10-12 04:00,12,165.1,165.15,165,165,44
20130301|2012-10-12 04:30,12,165,165.1,165,165.1,36
20130301|2012-10-12 05:00,12,165.1,165.15,165.1,165.15,26
20130301|2012-10-12 05:30,12,165.1,165.15,165.1,165.15,44
20130301|2012-10-12 06:00,12,165.15,165.15,165,165.1,42
20130301|2012-10-12 06:30,12,165,165.1,165,165.1,28
20130301|2012-10-12 07:00,12,165,165.15,164.6,165.15,101
20130301|2012-10-12 07:30,12,164.8,164.9,164.75,164.8,36
20130301|2012-10-12 08:00,12,164.75,165.2,164.2,164.8,225
20130301|2012-10-12 08:30,12,165.05,165.2,164.45,164.45,125
20130301|2012-10-12 09:00,12,164.3,164.75,164.2,164.6,103
20130301|2012-10-12 09:30,12,164.55,165.85,164.25,165.85,100
20130301|2012-10-12 10:00,12,166.15,167,165.95,166.7,227
20130301|2012-10-12 10:30,12,166.7,167.15,166.35,166.8,124
20130301|2012-10-12 11:00,12,166.75,167.05,166.3,166.4,91
20130301|2012-10-12 11:30,12,166.5,166.75,166.25,166.3,53
20130301|2012-10-12 12:00,12,166.2,166.3,165.85,165.9,97
20130301|2012-10-12 12:30,12,165.95,167.2,165.95,166.7,115
20130301|2012-10-15 02:30,15,166.1,166.5,166.05,166.5,67
20130301|2012-10-15 03:00,15,166.5,166.5,165.8,166.2,42
20130301|2012-10-15 03:30,15,166.2,166.3,166.15,166.2,58
20130301|2012-10-15 04:00,15,166.3,166.5,166.25,166.4,61
20130301|2012-10-15 04:30,15,166.4,167,166.2,166.75,102
20130301|2012-10-15 05:00,15,166.8,166.85,166.3,166.3,7
20130301|2012-10-15 06:00,15,166.65,166.7,166.35,166.35,7
20130301|2012-10-15 06:30,15,166.75,166.75,166.2,166.2,5
20130301|2012-10-15 07:00,15,166.05,166.15,165.85,165.95,45
20130301|2012-10-15 07:30,15,165.7,166.1,164.3,165,192
20130301|2012-10-15 08:00,15,164.95,165.75,164.95,165.45,116
20130301|2012-10-15 08:30,15,165.6,166.75,165.6,166.35,201
20130301|2012-10-15 09:00,15,166.05,166.15,165,165,56
20130301|2012-10-15 09:30,15,165,165.15,164.4,165.15,169
20130301|2012-10-15 10:00,15,164.85,165.2,164.05,164.75,107
20130301|2012-10-15 10:30,15,164.65,165.2,164.65,164.8,22
20130301|2012-10-15 11:00,15,164.85,165.6,164.85,165.4,26
20130301|2012-10-15 11:30,15,165.4,165.45,164.9,164.9,14
20130301|2012-10-15 12:00,15,164.9,165.45,164.85,165.35,41
20130301|2012-10-15 12:30,15,165.35,165.45,165,165.45,44
20130301|2012-10-16 02:30,16,165.35,165.95,165.3,165.9,104
20130301|2012-10-16 03:00,16,165.85,166.05,165.6,165.75,70
20130301|2012-10-16 03:30,16,165.8,166.25,165.8,166.25,32
20130301|2012-10-16 04:00,16,166.8,166.8,166.55,166.55,14
20130301|2012-10-16 04:30,16,166.9,167.35,166.9,167.25,12
20130301|2012-10-16 05:00,16,167.35,167.35,167.1,167.3,11
20130301|2012-10-16 05:30,16,167.4,167.4,167.2,167.2,2
20130301|2012-10-16 06:00,16,167.55,167.6,166.8,167.15,12
20130301|2012-10-16 06:30,16,166.85,167.9,166.8,167.1,129
20130301|2012-10-16 07:00,16,167.35,167.7,167.15,167.25,69
20130301|2012-10-16 07:30,16,167.05,167.1,166.55,166.7,57
20130301|2012-10-16 08:00,16,167.05,167.05,165.75,165.75,78
20130301|2012-10-16 08:30,16,165.75,166.45,165.2,166.45,117
20130301|2012-10-16 09:00,16,166.5,166.5,165.5,165.9,112
20130301|2012-10-16 09:30,16,165.8,165.95,165.5,165.85,33
20130301|2012-10-16 10:00,16,165.75,165.75,164.9,164.95,89
20130301|2012-10-16 10:30,16,165.4,166.05,165.4,165.5,19
20130301|2012-10-16 11:00,16,165.4,165.7,165.1,165.65,30
20130301|2012-10-16 11:30,16,165.9,166.2,165.75,166.1,23
20130301|2012-10-16 12:00,16,166.1,167.35,166.05,167.25,105
20130301|2012-10-16 12:30,16,167.2,167.5,166.65,166.7,53
20130301|2012-10-17 02:30,17,167.5,167.8,166.2,166.2,142
20130301|2012-10-17 03:00,17,166.05,166.2,165.65,165.65,79
20130301|2012-10-17 03:30,17,166,166,165.85,165.85,7
20130301|2012-10-17 04:00,17,165.85,165.85,165.6,165.6,73
20130301|2012-10-17 04:30,17,165.6,165.9,165.6,165.65,4
20130301|2012-10-17 05:00,17,166.1,166.1,165.75,166.1,10
20130301|2012-10-17 05:30,17,165.95,166.65,165.95,166.65,24
20130301|2012-10-17 06:00,17,166.55,166.9,166.55,166.65,5
20130301|2012-10-17 06:30,17,166.95,166.95,166.4,166.6,13
20130301|2012-10-17 07:00,17,165.9,166.2,165.75,165.75,51
20130301|2012-10-17 07:30,17,165.7,165.7,164.55,164.55,182
20130301|2012-10-17 08:00,17,164.65,165.05,164.2,164.7,181
20130301|2012-10-17 08:30,17,164.75,164.8,164.2,164.5,54
20130301|2012-10-17 09:00,17,164.35,165.45,164.05,165.4,81
20130301|2012-10-17 09:30,17,165.15,165.7,165.15,165.3,194
20130301|2012-10-17 10:00,17,165.3,165.3,164.65,164.65,86
20130301|2012-10-17 10:30,17,164.75,165.05,164.75,165,39
20130301|2012-10-17 11:00,17,165.15,165.15,164.6,164.6,16
20130301|2012-10-17 11:30,17,164.9,165.45,164.9,165.25,23
20130301|2012-10-17 12:00,17,165.45,166.35,165.15,166.05,48
20130301|2012-10-17 12:30,17,165.95,165.95,165.15,165.75,91
20130301|2012-10-18 02:30,18,165.5,165.7,164.35,165.1,114
20130301|2012-10-18 03:00,18,164.9,164.9,164.75,164.8,13
20130301|2012-10-18 04:00,18,165,165,164.85,165,14
20130301|2012-10-18 04:30,18,165,165.05,164.75,164.85,16
20130301|2012-10-18 05:00,18,164.85,165.15,164.85,165.15,15
20130301|2012-10-18 05:30,18,165.2,165.2,164.8,165.15,12
20130301|2012-10-18 06:00,18,165.05,165.15,164.8,164.8,8
20130301|2012-10-18 06:30,18,165.15,165.45,165.05,165.15,21
20130301|2012-10-18 07:00,18,165.1,166,165.1,165.4,55
20130301|2012-10-18 07:30,18,165.65,165.65,164.5,164.75,80
20130301|2012-10-18 08:00,18,164.65,164.8,163.25,163.65,411
20130301|2012-10-18 08:30,18,163.25,163.35,162,162.8,558
20130301|2012-10-18 09:00,18,162.95,163.3,162.65,163.2,83
20130301|2012-10-18 09:30,18,163.25,163.25,162.7,162.8,53
20130301|2012-10-18 10:00,18,162.85,162.85,162.4,162.4,90
20130301|2012-10-18 10:30,18,162.3,163.75,161.75,163.75,123
20130301|2012-10-18 11:00,18,163.4,164.1,163.4,163.55,166
20130301|2012-10-18 11:30,18,163.45,164.3,163.4,164.3,56
20130301|2012-10-18 12:00,18,164.2,164.35,163,163.45,185
20130301|2012-10-18 12:30,18,163.5,163.75,163.1,163.5,73
20130301|2012-10-19 02:30,19,163.05,163.6,162.7,163,57
20130301|2012-10-19 03:00,19,163,163.55,162.95,163.55,54
20130301|2012-10-19 03:30,19,163.6,164,163.6,164,12
20130301|2012-10-19 04:00,19,164.05,164.05,163.25,163.35,7
20130301|2012-10-19 04:30,19,163.7,163.9,163.65,163.65,3
20130301|2012-10-19 05:00,19,163.65,163.85,163.6,163.8,10
20130301|2012-10-19 05:30,19,163.8,163.8,163.6,163.6,4
20130301|2012-10-19 06:00,19,163.55,163.7,163.4,163.7,13
20130301|2012-10-19 06:30,19,163.45,163.45,163.1,163.3,4
20130301|2012-10-19 07:00,19,163.5,163.85,162.95,163.85,57
20130301|2012-10-19 07:30,19,163.85,163.9,163.1,163.7,84
20130301|2012-10-19 08:00,19,163.8,165.4,163.8,165.4,158
20130301|2012-10-19 08:30,19,165.4,166.7,164.9,166.65,156
20130301|2012-10-19 09:00,19,166.65,166.8,165.7,165.75,162
20130301|2012-10-19 09:30,19,165.6,166.3,165.25,166.05,95
20130301|2012-10-19 10:00,19,166,166,165.5,166,40
20130301|2012-10-19 10:30,19,165.55,165.65,164.95,164.95,51
20130301|2012-10-19 11:00,19,165.05,165.15,164.15,164.6,106
20130301|2012-10-19 11:30,19,164.55,167.1,164.55,166.5,82
20130301|2012-10-19 12:00,19,166.5,167.2,165.7,165.85,65
20130301|2012-10-19 12:30,19,166.1,166.1,165.4,165.4,52
20130301|2012-10-22 02:30,22,166.3,166.95,166.3,166.65,43
20130301|2012-10-22 03:00,22,166.45,166.8,166.45,166.8,21
20130301|2012-10-22 03:30,22,166.85,166.85,166.35,166.35,2
20130301|2012-10-22 04:00,22,166.25,166.45,166.15,166.4,15
20130301|2012-10-22 04:30,22,166.25,166.55,165.95,166.1,42
20130301|2012-10-22 05:00,22,166,166.6,166,166.5,15
20130301|2012-10-22 05:30,22,166.3,166.3,166.3,166.3,1
20130301|2012-10-22 06:00,22,166.5,166.95,166.5,166.95,23
20130301|2012-10-22 06:30,22,167.1,168.8,167.05,168.4,124
20130301|2012-10-22 07:00,22,168.4,170,168.4,169.55,139
20130301|2012-10-22 07:30,22,169.4,169.4,168.5,168.65,91
20130301|2012-10-22 08:00,22,168.75,169,167.25,167.9,83
20130301|2012-10-22 08:30,22,167.4,168,167.3,167.7,94
20130301|2012-10-22 09:00,22,167.4,167.75,166.9,167.5,70
20130301|2012-10-22 09:30,22,167.7,168.05,167.15,167.7,73
20130301|2012-10-22 10:00,22,167.55,167.55,166.9,167.1,27
20130301|2012-10-22 10:30,22,167.1,168.55,167.1,168.05,46
20130301|2012-10-22 11:00,22,168.1,168.7,167.85,168.65,38
20130301|2012-10-22 11:30,22,168.6,168.7,168.35,168.4,26
20130301|2012-10-22 12:00,22,168.65,168.95,168.2,168.75,124
20130301|2012-10-22 12:30,22,168.75,168.75,167.75,168.1,77
20130301|2012-10-23 02:30,23,168.45,168.45,167.6,167.6,50
20130301|2012-10-23 03:00,23,167.5,167.5,166.95,166.95,66
20130301|2012-10-23 03:30,23,167,167.2,166.5,166.6,50
20130301|2012-10-23 04:00,23,166.85,166.85,166.8,166.8,15
20130301|2012-10-23 04:30,23,166.9,166.9,166.9,166.9,1
20130301|2012-10-23 05:00,23,166.85,167.05,166.85,167.05,9
20130301|2012-10-23 05:30,23,167.05,167.25,166.95,166.95,21
20130301|2012-10-23 06:00,23,167,167.45,166.9,167.45,21
20130301|2012-10-23 06:30,23,167,167.2,166.8,166.8,78
20130301|2012-10-23 07:00,23,167.05,167.05,166.45,166.6,85
20130301|2012-10-23 07:30,23,166.6,166.6,164.6,165.7,490
20130301|2012-10-23 08:00,23,165.75,165.8,165.1,165.2,123
20130301|2012-10-23 08:30,23,165.2,165.7,165.15,165.3,57
20130301|2012-10-23 09:00,23,165.3,165.95,165.25,165.95,24
20130301|2012-10-23 09:30,23,165.95,165.95,165.55,165.75,23
20130301|2012-10-23 10:00,23,166,166,165.55,165.65,50
20130301|2012-10-23 10:30,23,165.65,166.45,165.5,166,82
20130301|2012-10-23 11:00,23,166.05,166.4,165.5,166,22
20130301|2012-10-23 11:30,23,165.5,165.95,165.5,165.5,31
20130301|2012-10-23 12:00,23,165.8,166.1,165.15,165.15,162
20130301|2012-10-23 12:30,23,165.3,165.5,164.9,165.15,67
20130301|2012-10-24 02:30,24,165.2,165.5,165.2,165.25,33
20130301|2012-10-24 03:00,24,165.3,165.55,165.3,165.3,26
20130301|2012-10-24 03:30,24,165.3,165.7,165.3,165.7,14
20130301|2012-10-24 04:00,24,165.95,165.95,165.65,165.65,7
20130301|2012-10-24 04:30,24,165.6,165.7,165.6,165.7,5
20130301|2012-10-24 05:00,24,165.7,166.15,165.7,166.15,6
20130301|2012-10-24 05:30,24,166.25,166.25,166,166,22
20130301|2012-10-24 06:00,24,166,166,165.7,165.95,18
20130301|2012-10-24 06:30,24,166,166.3,165.9,166.3,7
20130301|2012-10-24 07:00,24,166.05,166.55,165.2,165.5,76
20130301|2012-10-24 07:30,24,165.45,165.75,164.9,164.95,108
20130301|2012-10-24 08:00,24,164.85,165.1,164.25,164.3,154
20130301|2012-10-24 08:30,24,164.2,164.5,164.1,164.2,115
20130301|2012-10-24 09:00,24,164.25,164.45,163.75,164.4,157
20130301|2012-10-24 09:30,24,164.2,164.35,164,164.25,47
20130301|2012-10-24 10:00,24,164.1,164.35,163.95,164.35,88
20130301|2012-10-24 10:30,24,164.35,164.6,164,164.25,13
20130301|2012-10-24 11:00,24,164,164,163.75,163.9,57
20130301|2012-10-24 11:30,24,164,164,163.45,163.5,32
20130301|2012-10-24 12:00,24,163.25,164.35,163.1,164.35,87
20130301|2012-10-24 12:30,24,164.2,164.55,163.75,163.95,128
20130301|2012-10-25 02:30,25,165,165.25,164.45,165.1,60
20130301|2012-10-25 03:00,25,165.2,165.35,165.1,165.35,14
20130301|2012-10-25 03:30,25,165.3,165.3,164.95,165.3,16
20130301|2012-10-25 04:00,25,165.3,165.3,165.15,165.25,11
20130301|2012-10-25 04:30,25,165.3,165.4,165.2,165.2,9
20130301|2012-10-25 05:00,25,165.15,165.25,165,165.25,14
20130301|2012-10-25 05:30,25,165.25,165.25,164.9,165,28
20130301|2012-10-25 06:00,25,165.1,165.1,164.7,164.85,11
20130301|2012-10-25 06:30,25,164.7,166.1,164.55,166.1,72
20130301|2012-10-25 07:00,25,166.25,166.25,165.4,165.55,74
20130301|2012-10-25 07:30,25,165.7,166,164.25,164.35,168
20130301|2012-10-25 08:00,25,164.35,164.95,164.2,164.85,37
20130301|2012-10-25 08:30,25,164.8,165.2,164.35,164.7,35
20130301|2012-10-25 09:00,25,164.7,165,164.65,164.9,24
20130301|2012-10-25 09:30,25,164.9,165.2,164.45,164.7,27
20130301|2012-10-25 10:00,25,164.6,164.6,163.65,163.75,131
20130301|2012-10-25 10:30,25,164,164.1,163.65,164.1,46
20130301|2012-10-25 11:00,25,164.3,164.4,163.65,164.3,18
20130301|2012-10-25 11:30,25,164,164.45,163.9,164.45,10
20130301|2012-10-25 12:00,25,164.65,165.65,164.15,165.35,92
20130301|2012-10-25 12:30,25,165.35,165.5,165,165.2,134
20130301|2012-10-26 02:30,26,165,165.85,165,165.2,62
20130301|2012-10-26 03:00,26,165.05,165.2,164.95,165.1,27
20130301|2012-10-26 03:30,26,165.25,165.25,165.2,165.2,6
20130301|2012-10-26 04:00,26,165.3,165.3,164.7,164.9,52
20130301|2012-10-26 04:30,26,164.9,165,164.8,164.8,17
20130301|2012-10-26 05:00,26,164.9,165.25,164.9,164.9,18
20130301|2012-10-26 05:30,26,164.75,165.05,164.65,164.65,51
20130301|2012-10-26 06:00,26,164.65,165.2,164.5,165.2,33
20130301|2012-10-26 06:30,26,164.5,164.65,164.5,164.6,26
20130301|2012-10-26 07:00,26,164.45,164.7,164.05,164.25,75
20130301|2012-10-26 07:30,26,164.45,164.75,164.25,164.55,24
20130301|2012-10-26 08:00,26,164.8,165.25,164.5,164.55,60
20130301|2012-10-26 08:30,26,164.6,164.85,163.95,164.15,75
20130301|2012-10-26 09:00,26,163.75,164.5,163.25,163.35,166
20130301|2012-10-26 09:30,26,163.25,163.25,162.1,162.4,352
20130301|2012-10-26 10:00,26,162.25,162.9,162.2,162.45,131
20130301|2012-10-26 10:30,26,162.55,162.9,162.3,162.3,37
20130301|2012-10-26 11:00,26,162.35,162.65,162.1,162.2,180
20130301|2012-10-26 11:30,26,162.25,162.3,162.1,162.15,28
20130301|2012-10-26 12:00,26,162.2,162.25,161.35,162.2,503
20130301|2012-10-26 12:30,26,162,162.1,161.8,162,68
20130301|2012-10-29 03:30,29,161.75,162,160.7,161.6,292
20130301|2012-10-29 04:00,29,161.5,161.75,161.15,161.75,37
20130301|2012-10-29 04:30,29,161.9,162.05,161.9,162,16
20130301|2012-10-29 05:00,29,161.9,162.2,161.85,161.85,22
20130301|2012-10-29 05:30,29,161.85,161.9,161.75,161.8,13
20130301|2012-10-29 06:00,29,161.8,162,161.8,161.9,21
20130301|2012-10-29 06:30,29,161.8,161.8,161.65,161.65,48
20130301|2012-10-29 07:00,29,161.6,161.6,161,161,187
20130301|2012-10-29 07:30,29,161,161.8,160.95,161.7,112
20130301|2012-10-29 08:00,29,161.9,163,161.7,162.75,176
20130301|2012-10-29 08:30,29,162.9,162.9,162.25,162.65,58
20130301|2012-10-29 09:00,29,162.55,165.2,162.5,165,134
20130301|2012-10-29 09:30,29,165.05,165.45,164.4,165.05,193
20130301|2012-10-29 10:00,29,164.95,165.2,164.85,164.95,94
20130301|2012-10-29 10:30,29,164.9,166,164.05,164.35,276
20130301|2012-10-29 11:00,29,164.3,164.55,164.25,164.5,52
20130301|2012-10-29 11:30,29,164.7,164.75,164.2,164.35,27
20130301|2012-10-29 12:00,29,164.5,166,164.5,166,109
20130301|2012-10-29 12:30,29,165.85,166,165.3,165.7,195
20130301|2012-10-30 03:30,30,165.9,166.95,165.8,166.4,129
20130301|2012-10-30 04:00,30,166.4,166.5,165.4,165.4,84
20130301|2012-10-30 04:30,30,165.3,165.5,165.15,165.4,33
20130301|2012-10-30 05:00,30,165.5,165.9,165.5,165.6,55
20130301|2012-10-30 05:30,30,165.7,165.75,165.6,165.7,8
20130301|2012-10-30 06:00,30,165.6,165.7,165.15,165.25,29
20130301|2012-10-30 06:30,30,165.25,165.45,165.2,165.35,9
20130301|2012-10-30 07:00,30,165.35,165.45,164.85,165.25,57
20130301|2012-10-30 07:30,30,165.25,165.3,164.75,164.95,83
20130301|2012-10-30 08:00,30,164.9,165,164.45,164.7,102
20130301|2012-10-30 08:30,30,164.65,164.8,164.25,164.65,122
20130301|2012-10-30 09:00,30,164.65,164.75,164.45,164.75,29
20130301|2012-10-30 09:30,30,164.5,164.5,162.8,163,106
20130301|2012-10-30 10:00,30,162.95,162.95,162.25,162.25,112
20130301|2012-10-30 10:30,30,162.4,162.4,161.7,162.25,128
20130301|2012-10-30 11:00,30,162.25,162.45,161.7,161.75,40
20130301|2012-10-30 11:30,30,161.9,162.35,161.8,161.8,43
20130301|2012-10-30 12:00,30,161.9,162,161.35,161.75,132
20130301|2012-10-30 12:30,30,161.7,161.75,161.15,161.25,142
20130301|2012-10-31 03:30,31,161.7,162.25,161.7,162,43
20130301|2012-10-31 04:00,31,161.75,162,161.75,162,27
20130301|2012-10-31 04:30,31,162.25,163.05,162.15,163.05,23
20130301|2012-10-31 05:00,31,163,163.4,162.7,162.85,36
20130301|2012-10-31 05:30,31,163,163.4,163,163.35,27
20130301|2012-10-31 06:00,31,162.75,162.95,162.5,162.85,26
20130301|2012-10-31 06:30,31,162.6,162.7,162,162,13
20130301|2012-10-31 07:00,31,162.35,162.35,161.6,161.8,26
20130301|2012-10-31 07:30,31,161.75,163,161.75,162.8,68
20130301|2012-10-31 08:00,31,162.8,162.85,161.65,161.75,80
20130301|2012-10-31 08:30,31,162.05,162.15,161.65,161.95,53
20130301|2012-10-31 09:00,31,161.6,161.9,159.25,159.45,939
20130301|2012-10-31 09:30,31,159.65,160.6,159.45,160.45,250
20130301|2012-10-31 10:00,31,160.3,160.3,159.5,159.55,145
20130301|2012-10-31 10:30,31,159.5,159.65,159.2,159.45,428
20130301|2012-10-31 11:00,31,159.55,159.8,159.5,159.5,169
20130301|2012-10-31 11:30,31,159.6,159.6,159.1,159.3,167
20130301|2012-10-31 12:00,31,159.3,159.8,159.1,159.25,404
20130301|2012-10-31 12:30,31,159.3,159.85,159.2,159.25,217
20130301|2012-11-01 03:30,1,159.75,159.75,159.2,159.6,115
20130301|2012-11-01 04:00,1,159.6,159.8,159.45,159.45,30
20130301|2012-11-01 04:30,1,159.85,160,159.85,160,24
20130301|2012-11-01 05:00,1,160,160.1,159.95,160,59
20130301|2012-11-01 05:30,1,160.15,160.15,160.15,160.15,3
20130301|2012-11-01 06:00,1,160.05,160.5,160,160.15,32
20130301|2012-11-01 06:30,1,160.1,160.5,160,160.45,41
20130301|2012-11-01 07:00,1,160.45,160.45,159.8,159.85,54
20130301|2012-11-01 07:30,1,159.95,160.9,159.9,160.5,194
20130301|2012-11-01 08:00,1,160.5,160.5,159.6,159.6,81
20130301|2012-11-01 08:30,1,159.9,160.1,159.4,159.6,120
20130301|2012-11-01 09:00,1,159.5,159.7,159.2,159.3,194
20130301|2012-11-01 09:30,1,159.25,159.3,158.8,159.3,329
20130301|2012-11-01 10:00,1,159.3,159.7,159.25,159.3,189
20130301|2012-11-01 10:30,1,159.2,159.2,157.5,157.65,584
20130301|2012-11-01 11:00,1,157.65,158.4,157.55,158.25,397
20130301|2012-11-01 11:30,1,158.2,159.15,158.2,158.9,150
20130301|2012-11-01 12:00,1,158.7,159.05,158,158.6,181
20130301|2012-11-01 12:30,1,158.95,159.55,158.95,159.35,117
20130301|2012-11-02 03:30,2,159.5,159.75,159.05,159.2,61
20130301|2012-11-02 04:00,2,159.15,159.15,158.6,159.15,31
20130301|2012-11-02 04:30,2,159.2,159.6,159.2,159.55,5
20130301|2012-11-02 05:00,2,159.6,159.75,159.45,159.45,17
20130301|2012-11-02 05:30,2,159.6,159.7,159.25,159.6,24
20130301|2012-11-02 06:00,2,159.6,159.65,159.35,159.5,8
20130301|2012-11-02 06:30,2,159.5,160.1,158.8,158.8,72
20130301|2012-11-02 07:00,2,158.85,159.9,158.75,159.5,83
20130301|2012-11-02 07:30,2,159.2,159.8,158.45,158.9,215
20130301|2012-11-02 08:00,2,158.9,159,158.4,158.5,114
20130301|2012-11-02 08:30,2,158.4,159.05,158.25,158.55,123
20130301|2012-11-02 09:00,2,158.65,158.7,158.05,158.5,144
20130301|2012-11-02 09:30,2,158.3,159,157.8,158.95,125
20130301|2012-11-02 10:00,2,158.85,159.95,158.7,159.65,199
20130301|2012-11-02 10:30,2,159.7,159.8,159,159.7,148
20130301|2012-11-02 11:00,2,159.75,159.75,159.05,159.55,57
20130301|2012-11-02 11:30,2,159.25,159.9,159.2,159.9,71
20130301|2012-11-02 12:00,2,159.85,160,159.4,159.75,253
20130301|2012-11-02 12:30,2,159.7,159.85,159.45,159.55,90
20130301|2012-11-05 02:30,5,159.3,159.75,158.8,159.2,75
20130301|2012-11-05 03:00,5,159.1,159.5,158.9,159.25,29
20130301|2012-11-05 03:30,5,159.45,159.45,158.85,159.1,31
20130301|2012-11-05 04:00,5,159.15,159.2,158.85,158.85,24
20130301|2012-11-05 04:30,5,158.9,159.15,158.85,159,15
20130301|2012-11-05 05:00,5,158.9,159.25,158.9,159.25,14
20130301|2012-11-05 05:30,5,159.1,159.25,158.9,159.1,68
20130301|2012-11-05 06:00,5,159.3,159.6,158.8,159.25,29
20130301|2012-11-05 06:30,5,159.15,159.15,158.1,158.1,65
20130301|2012-11-05 07:00,5,158.25,158.35,157.4,157.7,296
20130301|2012-11-05 07:30,5,157.6,158.1,157.35,157.35,152
20130301|2012-11-05 08:00,5,157.35,157.9,156.85,157.7,356
20130301|2012-11-05 08:30,5,157.6,158,156.3,156.5,288
20130301|2012-11-05 09:00,5,156.5,156.75,156.1,156.5,238
20130301|2012-11-05 09:30,5,156.55,156.85,156.2,156.4,180
20130301|2012-11-05 10:00,5,156.4,156.45,156,156.15,110
20130301|2012-11-05 10:30,5,156.15,157.05,155.95,157.05,233
20130301|2012-11-05 11:00,5,156.85,157.15,156.45,157.05,87
20130301|2012-11-05 11:30,5,157,157.05,156.3,156.3,52
20130301|2012-11-05 12:00,5,156.4,156.5,155.75,155.8,173
20130301|2012-11-05 12:30,5,155.75,156.05,155.7,155.8,110
20130301|2012-11-06 02:30,6,156.2,156.55,155.95,156.55,160
20130301|2012-11-06 03:00,6,156.15,156.15,155.7,155.7,37
20130301|2012-11-06 03:30,6,155.7,156.35,155.7,156.15,20
20130301|2012-11-06 04:00,6,156.4,156.75,156.4,156.65,32
20130301|2012-11-06 04:30,6,156.7,157,156.6,156.8,39
20130301|2012-11-06 05:00,6,156.9,157,156.55,156.55,19
20130301|2012-11-06 05:30,6,156.55,156.7,156.5,156.5,8
20130301|2012-11-06 06:00,6,156.5,156.7,156.45,156.55,5
20130301|2012-11-06 06:30,6,156.3,156.6,155.9,156,54
20130301|2012-11-06 07:00,6,155.9,156.4,155.8,156.3,87
20130301|2012-11-06 07:30,6,156.15,157.15,155.85,156.1,146
20130301|2012-11-06 08:00,6,156,156.1,155.5,156.1,184
20130301|2012-11-06 08:30,6,156.05,156.05,155.55,155.55,90
20130301|2012-11-06 09:00,6,155.75,156.8,155.6,156.45,258
20130301|2012-11-06 09:30,6,156.25,156.7,156.15,156.15,143
20130301|2012-11-06 10:00,6,156.2,156.2,155.75,155.95,137
20130301|2012-11-06 10:30,6,155.95,156.7,155.9,156.55,90
20130301|2012-11-06 11:00,6,156.55,156.8,155.9,156,160
20130301|2012-11-06 11:30,6,156.05,156.1,155.3,155.65,122
20130301|2012-11-06 12:00,6,155.85,156.2,155.2,155.5,179
20130301|2012-11-06 12:30,6,155.55,156.2,155.55,155.85,42
20130301|2012-11-07 02:30,7,156,156.6,155.85,156.3,82
20130301|2012-11-07 03:00,7,156.4,157.35,156.3,157.1,58
20130301|2012-11-07 03:30,7,157,157,156.9,157,16
20130301|2012-11-07 04:00,7,156.95,157.8,156.9,157.65,44
20130301|2012-11-07 04:30,7,157.95,158.15,157.6,157.6,68
20130301|2012-11-07 05:00,7,157.65,158.1,157.65,157.95,70
20130301|2012-11-07 05:30,7,158.05,158.65,157.95,158.05,127
20130301|2012-11-07 06:00,7,158.15,158.15,157.25,157.25,171
20130301|2012-11-07 06:30,7,157.45,157.5,156.45,156.45,325
20130301|2012-11-07 07:00,7,156.65,157.1,156.2,156.25,142
20130301|2012-11-07 07:30,7,156.2,156.95,156,156.2,243
20130301|2012-11-07 08:00,7,156.15,156.2,155.45,155.75,276
20130301|2012-11-07 08:30,7,155.75,155.95,155.4,155.4,198
20130301|2012-11-07 09:00,7,155.4,156.9,155.4,156.05,292
20130301|2012-11-07 09:30,7,156.25,156.4,155.55,156.4,189
20130301|2012-11-07 10:00,7,156.15,156.55,155.5,155.9,201
20130301|2012-11-07 10:30,7,155.85,156.2,155.6,155.95,153
20130301|2012-11-07 11:00,7,155.85,156.25,155.75,156.2,236
20130301|2012-11-07 11:30,7,156.2,156.6,156.15,156.5,240
20130301|2012-11-07 12:00,7,156.5,157.5,155.4,155.5,922
20130301|2012-11-07 12:30,7,155.55,156,155.45,155.9,176
20130301|2012-11-08 02:30,8,155.9,156.8,155.9,156.8,102
20130301|2012-11-08 03:00,8,156.7,156.9,156.65,156.75,35
20130301|2012-11-08 03:30,8,156.35,156.45,156.25,156.45,22
20130301|2012-11-08 04:00,8,156.5,156.55,156.5,156.55,4
20130301|2012-11-08 04:30,8,156.7,156.75,156.5,156.6,15
20130301|2012-11-08 05:00,8,156.6,156.8,156.5,156.65,24
20130301|2012-11-08 05:30,8,156.65,156.8,156.3,156.75,23
20130301|2012-11-08 06:00,8,156.8,156.9,156.65,156.65,52
20130301|2012-11-08 06:30,8,156.75,157.4,156.65,157.4,54
20130301|2012-11-08 07:00,8,157.25,157.6,156.3,157.6,177
20130301|2012-11-08 07:30,8,157.6,158,156.45,157,391
20130301|2012-11-08 08:00,8,157.1,157.1,156.15,156.45,122
20130301|2012-11-08 08:30,8,156.3,156.7,156.1,156.4,71
20130301|2012-11-08 09:00,8,156.4,156.4,154.95,155.55,474
20130301|2012-11-08 09:30,8,155.6,156.85,155.6,156.55,337
20130301|2012-11-08 10:00,8,156.55,156.55,155.95,156.25,190
20130301|2012-11-08 10:30,8,156.4,156.8,156,156,176
20130301|2012-11-08 11:00,8,156.05,156.5,155.8,156.25,197
20130301|2012-11-08 11:30,8,156.1,156.55,155.95,156.4,55
20130301|2012-11-08 12:00,8,156.65,157.1,156.2,156.95,497
20130301|2012-11-08 12:30,8,156.7,157.4,156.65,157.4,558
20130301|2012-11-09 02:30,9,157.35,157.35,156.5,156.8,83
20130301|2012-11-09 03:00,9,156.65,156.7,156.35,156.35,27
20130301|2012-11-09 03:30,9,156.4,156.7,156.4,156.4,14
20130301|2012-11-09 04:00,9,156.5,157.05,156.35,156.75,70
20130301|2012-11-09 04:30,9,156.85,157,156.75,156.8,18
20130301|2012-11-09 05:00,9,156.8,156.95,156.75,156.85,19
20130301|2012-11-09 05:30,9,156.9,157,156.65,156.9,70
20130301|2012-11-09 06:00,9,156.9,157.3,156.9,157.2,27
20130301|2012-11-09 06:30,9,157.2,157.4,156.9,157.4,154
20130301|2012-11-09 07:00,9,157.4,157.7,156.5,156.5,306
20130301|2012-11-09 07:30,9,156.5,156.85,155.85,155.95,534
20130301|2012-11-09 08:00,9,155.8,156.25,155.8,155.9,201
20130301|2012-11-09 08:30,9,155.95,156.7,155.9,156.25,184
20130301|2012-11-09 09:00,9,156.1,156.6,155.9,156.4,172
20130301|2012-11-09 09:30,9,156.35,156.45,156,156.2,241
20130301|2012-11-09 10:00,9,156.15,156.45,155.5,155.85,266
20130301|2012-11-09 10:30,9,155.8,155.9,155.2,155.45,196
20130301|2012-11-09 11:00,9,155.55,155.7,155.25,155.6,164
20130301|2012-11-09 11:30,9,155.65,155.65,155.1,155.45,168
20130301|2012-11-09 12:00,9,155.25,155.65,155,155.6,507
20130301|2012-11-09 12:30,9,155.65,155.75,155.25,155.3,331
20130301|2012-11-12 02:30,12,157,158.25,156.95,157.15,605
20130301|2012-11-12 03:00,12,157.4,157.6,157.2,157.6,41
20130301|2012-11-12 03:30,12,157.6,158.35,157.55,158.35,126
20130301|2012-11-12 04:00,12,158.4,158.4,157.65,157.7,60
20130301|2012-11-12 04:30,12,157.9,158.15,157.7,157.85,64
20130301|2012-11-12 05:00,12,157.85,157.9,157.55,157.6,89
20130301|2012-11-12 05:30,12,157.7,157.95,157.6,157.65,39
20130301|2012-11-12 06:00,12,157.7,157.7,157.6,157.6,46
20130301|2012-11-12 06:30,12,157.6,158.15,157.6,157.85,178
20130301|2012-11-12 07:00,12,157.85,159,157.85,158.45,547
20130301|2012-11-12 07:30,12,158.45,159.2,157.6,158.65,785
20130301|2012-11-12 08:00,12,158.65,159,158.1,158.1,440
20130301|2012-11-12 08:30,12,158.2,158.7,158.1,158.4,171
20130301|2012-11-12 09:00,12,158.35,159,157.6,157.7,559
20130301|2012-11-12 09:30,12,157.6,157.8,157,157.55,474
20130301|2012-11-12 10:00,12,157.55,158.4,157.5,157.9,360
20130301|2012-11-12 10:30,12,157.9,158.25,157.55,158.25,272
20130301|2012-11-12 11:00,12,158.15,158.3,157.85,158.2,217
20130301|2012-11-12 11:30,12,158.25,158.7,158.15,158.35,205
20130301|2012-11-12 12:00,12,158.35,159.7,157.75,158.1,774
20130301|2012-11-12 12:30,12,158,158.4,157.9,158.15,346
20130301|2012-11-13 02:30,13,158,158,157.15,157.25,138
20130301|2012-11-13 03:00,13,157.2,157.2,157,157.05,70
20130301|2012-11-13 03:30,13,157.05,157.25,157,157.25,55
20130301|2012-11-13 04:00,13,157.25,157.25,157.15,157.2,56
20130301|2012-11-13 04:30,13,157.15,157.25,157.15,157.25,37
20130301|2012-11-13 05:00,13,157.15,157.35,157.1,157.35,32
20130301|2012-11-13 05:30,13,157.2,157.6,157.2,157.4,102
20130301|2012-11-13 06:00,13,157.4,157.5,156.7,156.8,120
20130301|2012-11-13 06:30,13,156.7,156.95,155.4,155.65,558
20130301|2012-11-13 07:00,13,155.65,155.9,153.8,154.15,1211
20130301|2012-11-13 07:30,13,154.1,154.25,153,153.2,1563
20130301|2012-11-13 08:00,13,153.2,153.45,152.6,152.9,905
20130301|2012-11-13 08:30,13,152.9,153.65,152.8,153.55,405
20130301|2012-11-13 09:00,13,153.55,153.85,153.35,153.45,399
20130301|2012-11-13 09:30,13,153.45,153.55,152.85,152.95,475
20130301|2012-11-13 10:00,13,152.9,153.35,152.4,152.55,764
20130301|2012-11-13 10:30,13,152.45,152.55,151.75,152,900
20130301|2012-11-13 11:00,13,152.05,152.3,151.1,152.05,1223
20130301|2012-11-13 11:30,13,151.95,152.1,151.45,151.7,227
20130301|2012-11-13 12:00,13,151.7,151.85,150.9,151.25,917
20130301|2012-11-13 12:30,13,151.2,151.55,151.05,151.35,345
20130301|2012-11-14 02:30,14,152.05,152.9,151.9,152.3,469
20130301|2012-11-14 03:00,14,152.3,152.95,152.3,152.55,152
20130301|2012-11-14 03:30,14,152.55,152.9,152.5,152.65,108
20130301|2012-11-14 04:00,14,152.6,153.3,152.6,153.25,236
20130301|2012-11-14 04:30,14,153.25,153.35,152.95,153.35,136
20130301|2012-11-14 05:00,14,153.3,153.35,153.05,153.25,175
20130301|2012-11-14 05:30,14,153.2,153.7,153.15,153.7,233
20130301|2012-11-14 06:00,14,153.55,153.6,152.65,152.65,163
20130301|2012-11-14 06:30,14,152.65,153.25,152.55,153.25,223
20130301|2012-11-14 07:00,14,153.1,153.7,152.55,152.8,491
20130301|2012-11-14 07:30,14,152.85,153.15,152.5,153.1,517
20130301|2012-11-14 08:00,14,153.1,153.6,152.8,152.8,679
20130301|2012-11-14 08:30,14,152.85,153.35,151.85,152.1,562
20130301|2012-11-14 09:00,14,152.2,152.75,152,152.5,422
20130301|2012-11-14 09:30,14,152.45,152.45,151.7,151.95,449
20130301|2012-11-14 10:00,14,151.95,152.85,151.75,152.6,541
20130301|2012-11-14 10:30,14,152.65,153.15,152.5,153.15,282
20130301|2012-11-14 11:00,14,153.15,153.45,152.5,152.6,399
20130301|2012-11-14 11:30,14,152.55,152.95,152.25,152.7,185
20130301|2012-11-14 12:00,14,152.7,152.9,152.25,152.8,666
20130301|2012-11-14 12:30,14,152.75,153.15,152.55,152.55,295
20130301|2012-11-15 02:30,15,152.5,152.9,152.35,152.8,128
20130301|2012-11-15 03:00,15,152.7,152.7,152.35,152.4,44
20130301|2012-11-15 03:30,15,152.45,152.8,152.35,152.5,63
20130301|2012-11-15 04:00,15,152.35,152.55,152.3,152.5,94
20130301|2012-11-15 04:30,15,152.45,152.55,152.4,152.55,38
20130301|2012-11-15 05:00,15,152.55,152.55,152.4,152.4,13
20130301|2012-11-15 05:30,15,152.35,152.6,152.35,152.5,46
20130301|2012-11-15 06:00,15,152.75,153.15,152.45,152.65,73
20130301|2012-11-15 06:30,15,152.6,152.65,152.1,152.1,112
20130301|2012-11-15 07:00,15,152.3,152.4,151.1,151.3,691
20130301|2012-11-15 07:30,15,151.2,151.3,149.45,150.6,1908
20130301|2012-11-15 08:00,15,150.6,151.25,150.5,151,587
20130301|2012-11-15 08:30,15,150.9,151.05,150.55,150.7,487
20130301|2012-11-15 09:00,15,150.75,151.4,150.5,151.25,370
20130301|2012-11-15 09:30,15,151.25,152.4,151.25,152.35,681
20130301|2012-11-15 10:00,15,152.35,152.9,151.3,151.95,754
20130301|2012-11-15 10:30,15,151.95,153.3,151.85,152.7,959
20130301|2012-11-15 11:00,15,152.65,153.6,152.15,152.5,568
20130301|2012-11-15 11:30,15,152.55,152.8,151.9,151.95,235
20130301|2012-11-15 12:00,15,152,154.4,152,153.75,1142
20130301|2012-11-15 12:30,15,153.75,154.3,153.1,153.3,465
20130301|2012-11-16 02:30,16,153.9,153.9,153.3,153.65,173
20130301|2012-11-16 03:00,16,153.55,154,153.55,153.7,59
20130301|2012-11-16 03:30,16,153.7,153.8,153.55,153.55,50
20130301|2012-11-16 04:00,16,153.55,153.9,153.45,153.9,40
20130301|2012-11-16 04:30,16,153.9,153.95,153.65,153.65,59
20130301|2012-11-16 05:00,16,153.8,154,153.45,153.45,54
20130301|2012-11-16 05:30,16,153.45,153.45,152.65,153.15,141
20130301|2012-11-16 06:00,16,153.15,153.25,152.75,152.85,46
20130301|2012-11-16 06:30,16,152.8,153.25,152.2,153.25,298
20130301|2012-11-16 07:00,16,153.25,153.8,152.75,153.2,313
20130301|2012-11-16 07:30,16,153.05,153.35,152.2,152.95,407
20130301|2012-11-16 08:00,16,152.9,153,152,152.1,413
20130301|2012-11-16 08:30,16,152.1,152.45,152,152.2,302
20130301|2012-11-16 09:00,16,152.15,152.4,151.4,152.1,845
20130301|2012-11-16 09:30,16,152.15,153,152.1,152.7,414
20130301|2012-11-16 10:00,16,152.7,152.75,152.3,152.4,315
20130301|2012-11-16 10:30,16,152.5,153.5,152.2,152.8,423
20130301|2012-11-16 11:00,16,152.9,153,152.65,152.95,169
20130301|2012-11-16 11:30,16,153,153.25,152.65,152.8,128
20130301|2012-11-16 12:00,16,152.9,153.05,152.25,152.45,464
20130301|2012-11-16 12:30,16,152.5,152.65,152.15,152.4,399
20130301|2012-11-19 02:30,19,153.15,153.95,153,153.95,357
20130301|2012-11-19 03:00,19,153.95,153.95,153.15,153.15,95
20130301|2012-11-19 03:30,19,153.3,153.6,153.2,153.6,116
20130301|2012-11-19 04:00,19,153.65,153.65,153.35,153.5,56
20130301|2012-11-19 04:30,19,153.5,153.6,153.2,153.5,61
20130301|2012-11-19 05:00,19,153.4,153.65,153.35,153.5,49
20130301|2012-11-19 05:30,19,153.5,153.8,153.35,153.65,100
20130301|2012-11-19 06:00,19,153.55,153.55,153,153.3,89
20130301|2012-11-19 06:30,19,153.25,154.5,153.2,154.5,429
20130301|2012-11-19 07:00,19,154.5,154.65,153.55,154.35,560
20130301|2012-11-19 07:30,19,154.4,155.6,154.1,154.4,1318
20130301|2012-11-19 08:00,19,154.35,154.75,153.7,153.85,455
20130301|2012-11-19 08:30,19,154,154.7,153.5,154.05,458
20130301|2012-11-19 09:00,19,154,155.6,153.7,155.25,921
20130301|2012-11-19 09:30,19,155.3,155.5,154.85,155.05,674
20130301|2012-11-19 10:00,19,155.1,155.6,155.05,155.25,579
20130301|2012-11-19 10:30,19,155.25,156.35,155.05,155.6,1353
20130301|2012-11-19 11:00,19,155.7,156.2,155.35,156,387
20130301|2012-11-19 11:30,19,155.95,157.05,155.95,156.85,1074
20130301|2012-11-19 12:00,19,156.85,157.8,156.75,157,2352
20130301|2012-11-19 12:30,19,157,157.15,156.2,156.25,678
20130301|2012-11-20 02:30,20,156.9,157.15,156.3,156.6,324
20130301|2012-11-20 03:00,20,156.7,156.8,156.05,156.25,116
20130301|2012-11-20 03:30,20,156.2,156.3,155.6,155.6,113
20130301|2012-11-20 04:00,20,155.6,156.2,155.6,155.8,73
20130301|2012-11-20 04:30,20,156.1,156.45,156,156.2,100
20130301|2012-11-20 05:00,20,156.15,156.65,156,156.45,134
20130301|2012-11-20 05:30,20,156.4,156.55,156.3,156.3,54
20130301|2012-11-20 06:00,20,156.3,156.3,155.75,155.9,84
20130301|2012-11-20 06:30,20,155.8,155.9,155.4,155.85,180
20130301|2012-11-20 07:00,20,155.8,156.9,155.15,155.15,860
20130301|2012-11-20 07:30,20,155.2,155.5,152.65,153.9,1950
20130301|2012-11-20 08:00,20,153.85,154.15,153.35,153.4,571
20130301|2012-11-20 08:30,20,153.45,153.45,152.6,152.8,996
20130301|2012-11-20 09:00,20,152.85,153.8,152.75,153.2,633
20130301|2012-11-20 09:30,20,153.2,153.55,152.9,152.95,412
20130301|2012-11-20 10:00,20,152.95,153,151.9,152.7,972
20130301|2012-11-20 10:30,20,152.65,152.7,151.9,152.15,367
20130301|2012-11-20 11:00,20,152.2,152.65,152.15,152.5,416
20130301|2012-11-20 11:30,20,152.55,153,152.45,152.45,250
20130301|2012-11-20 12:00,20,152.45,152.75,152,152.6,952
20130301|2012-11-20 12:30,20,152.6,152.6,152,152.15,575
20130301|2012-11-21 02:30,21,152.2,152.85,151.85,152.85,352
20130301|2012-11-21 03:00,21,152.9,153.25,152.7,153.2,118
20130301|2012-11-21 03:30,21,153.25,153.4,153,153.3,89
20130301|2012-11-21 04:00,21,153.25,153.4,152.65,152.65,110
20130301|2012-11-21 04:30,21,152.75,152.85,152.4,152.6,189
20130301|2012-11-21 05:00,21,152.55,152.85,152.5,152.8,20
20130301|2012-11-21 05:30,21,152.9,152.9,152.4,152.45,45
20130301|2012-11-21 06:00,21,152.45,153,152.4,152.75,41
20130301|2012-11-21 06:30,21,152.8,152.95,152.7,152.85,58
20130301|2012-11-21 07:00,21,152.9,153.35,152.45,152.85,348
20130301|2012-11-21 07:30,21,152.95,153.2,151.55,151.95,760
20130301|2012-11-21 08:00,21,151.95,152.5,151,152,1124
20130301|2012-11-21 08:30,21,152,152.6,151.4,152.45,605
20130301|2012-11-21 09:00,21,152.35,153.2,152.25,153.2,603
20130301|2012-11-21 09:30,21,153.15,153.6,152.8,153.1,578
20130301|2012-11-21 10:00,21,153.2,154.15,152.95,153.65,928
20130301|2012-11-21 10:30,21,153.65,153.85,153.15,153.5,227
20130301|2012-11-21 11:00,21,153.5,153.65,152.75,152.75,360
20130301|2012-11-21 11:30,21,152.75,152.8,152.5,152.5,161
20130301|2012-11-21 12:00,21,152.65,153.75,152.55,153.45,662
20130301|2012-11-21 12:30,21,153.45,153.5,152.6,152.6,345
20130301|2012-11-21 13:00,21,152.6,152.6,152.6,152.6,1
20130301|2012-11-23 02:30,23,153,153.85,152.8,153.45,323
20130301|2012-11-23 03:00,23,153.4,153.4,152.95,153.1,117
20130301|2012-11-23 03:30,23,153.15,153.15,152.5,152.75,135
20130301|2012-11-23 04:00,23,152.8,152.95,152.5,152.65,76
20130301|2012-11-23 04:30,23,152.6,152.65,152.5,152.5,26
20130301|2012-11-23 05:00,23,152.5,152.5,152,152.1,88
20130301|2012-11-23 05:30,23,152.15,152.45,152.1,152.2,53
20130301|2012-11-23 06:00,23,152.2,152.2,151.9,152.2,97
20130301|2012-11-23 06:30,23,152.05,152.15,151.35,151.35,369
20130301|2012-11-23 07:00,23,151.35,151.8,150.7,150.9,607
20130301|2012-11-23 07:30,23,151.05,151.45,150.65,151.35,646
20130301|2012-11-23 08:00,23,151.25,151.6,151,151.3,398
20130301|2012-11-23 08:30,23,151.35,151.7,150.9,151.2,330
20130301|2012-11-23 09:00,23,151.2,151.55,150.55,150.6,539
20130301|2012-11-23 09:30,23,150.65,151.05,150.65,150.8,247
20130301|2012-11-23 10:00,23,150.7,151.05,150.05,150.05,650
20130301|2012-11-23 10:30,23,150.05,150.5,149.65,150.35,542
20130301|2012-11-23 11:00,23,150.35,150.85,150.3,150.6,257
20130301|2012-11-23 11:30,23,150.65,151,150.1,150.4,519
20130301|2012-11-26 02:30,26,150.55,151,150.1,150.2,202
20130301|2012-11-26 03:00,26,150.2,150.25,149.75,149.85,101
20130301|2012-11-26 03:30,26,149.9,149.9,147.8,148.65,901
20130301|2012-11-26 04:00,26,148.6,149.55,148.55,148.9,250
20130301|2012-11-26 04:30,26,148.75,149,148.6,148.75,55
20130301|2012-11-26 05:00,26,148.75,149.1,148.4,148.8,76
20130301|2012-11-26 05:30,26,148.6,149.25,148.5,149.25,77
20130301|2012-11-26 06:00,26,149.25,149.95,149.05,149.8,127
20130301|2012-11-26 06:30,26,149.8,149.95,148.95,149.45,366
20130301|2012-11-26 07:00,26,149.4,149.4,147.6,148.4,963
20130301|2012-11-26 07:30,26,148.4,149.95,148.35,149.7,574
20130301|2012-11-26 08:00,26,149.75,150.9,149.45,150.05,611
20130301|2012-11-26 08:30,26,150.05,150.6,149.6,150.4,445
20130301|2012-11-26 09:00,26,150.5,151.45,150.45,151.35,928
20130301|2012-11-26 09:30,26,151.35,151.35,150,150.5,351
20130301|2012-11-26 10:00,26,150.5,150.5,149.2,149.9,627
20130301|2012-11-26 10:30,26,149.9,150.05,149.3,149.75,425
20130301|2012-11-26 11:00,26,149.75,150.4,149.7,150.1,242
20130301|2012-11-26 11:30,26,150.1,150.25,149.45,149.5,242
20130301|2012-11-26 12:00,26,149.5,150.05,148.65,148.7,971
20130301|2012-11-26 12:30,26,148.7,149.05,148.1,148.15,890
20130301|2012-11-27 02:30,27,148.6,149.15,148.25,148.8,314
20130301|2012-11-27 03:00,27,148.8,149.15,148.7,148.9,171
20130301|2012-11-27 03:30,27,148.9,149.15,148.8,148.9,66
20130301|2012-11-27 04:00,27,148.75,149.25,148.6,149.1,120
20130301|2012-11-27 04:30,27,149.3,149.95,149.25,149.65,289
20130301|2012-11-27 05:00,27,149.6,149.75,149.2,149.75,86
20130301|2012-11-27 05:30,27,149.55,149.75,149.45,149.55,53
20130301|2012-11-27 06:00,27,149.55,150.45,149.55,149.9,350
20130301|2012-11-27 06:30,27,149.8,150,149.65,149.75,91
20130301|2012-11-27 07:00,27,149.65,150.4,149.65,149.85,748
20130301|2012-11-27 07:30,27,149.9,151,149.85,150.5,881
20130301|2012-11-27 08:00,27,150.55,151,150,150.85,486
20130301|2012-11-27 08:30,27,150.85,151.3,150.3,151,451
20130301|2012-11-27 09:00,27,150.95,151,149.9,150.45,560
20130301|2012-11-27 09:30,27,150.5,150.55,149.55,150,334
20130301|2012-11-27 10:00,27,149.95,150.7,149.6,150.3,304
20130301|2012-11-27 10:30,27,150.3,150.5,150,150.2,186
20130301|2012-11-27 11:00,27,150.2,151.2,149.8,150.65,471
20130301|2012-11-27 11:30,27,150.6,150.6,150,150.2,197
20130301|2012-11-27 12:00,27,150.2,150.2,148.9,149.05,1345
20130301|2012-11-27 12:30,27,149.15,149.25,148.4,148.6,635
20130301|2012-11-28 02:30,28,148.8,149,148.05,148.5,252
20130301|2012-11-28 03:00,28,148.6,148.8,148.5,148.7,84
20130301|2012-11-28 03:30,28,148.65,148.65,148.35,148.5,58
20130301|2012-11-28 04:00,28,148.5,149.15,148.35,149.1,106
20130301|2012-11-28 04:30,28,149.1,149.4,149.1,149.35,142
20130301|2012-11-28 05:00,28,149.3,149.3,148.85,149.05,74
20130301|2012-11-28 05:30,28,149,149.1,148.65,149.1,121
20130301|2012-11-28 06:00,28,148.95,149.3,148.85,149.25,88
20130301|2012-11-28 06:30,28,149.2,149.2,148.85,149,134
20130301|2012-11-28 07:00,28,149,149,148,148.4,553
20130301|2012-11-28 07:30,28,148.35,148.7,147.6,148.2,784
20130301|2012-11-28 08:00,28,148.15,148.25,147.1,147.25,796
20130301|2012-11-28 08:30,28,147.3,148.4,147.2,148.25,742
20130301|2012-11-28 09:00,28,148.2,148.3,147.1,147.8,529
20130301|2012-11-28 09:30,28,147.8,149,147.5,149,823
20130301|2012-11-28 10:00,28,149,152.5,148.85,152.1,3657
20130301|2012-11-28 10:30,28,152.05,152.6,151.45,152.4,1041
20130301|2012-11-28 11:00,28,152.35,153.45,152.35,153.05,1673
20130301|2012-11-28 11:30,28,153.1,153.9,153,153.6,816
20130301|2012-11-28 12:00,28,153.65,155.35,153.5,154.6,2815
20130301|2012-11-28 12:30,28,154.65,154.75,153.5,154,895
20130301|2012-11-29 02:30,29,154.5,155.65,154.1,155.35,718
20130301|2012-11-29 03:00,29,155.25,155.35,153.5,153.9,236
20130301|2012-11-29 03:30,29,153.9,155.6,153.9,155.3,174
20130301|2012-11-29 04:00,29,155.35,155.6,154.9,155.1,130
20130301|2012-11-29 04:30,29,155.15,155.5,155.1,155.15,61
20130301|2012-11-29 05:00,29,155.1,155.25,154.85,154.85,67
20130301|2012-11-29 05:30,29,154.8,155.2,154.3,154.3,103
20130301|2012-11-29 06:00,29,154.4,155,154.05,154.3,221
20130301|2012-11-29 06:30,29,154.2,154.8,154.05,154.7,91
20130301|2012-11-29 07:00,29,154.7,155.7,154.1,155.1,812
20130301|2012-11-29 07:30,29,155.15,155.3,154.15,154.2,366
20130301|2012-11-29 08:00,29,154.2,156,153.75,155.9,1245
20130301|2012-11-29 08:30,29,155.95,156.25,154.55,154.65,1080
20130301|2012-11-29 09:00,29,154.65,155.15,153.6,154.85,845
20130301|2012-11-29 09:30,29,154.85,155.4,154.4,155.1,386
20130301|2012-11-29 10:00,29,155.05,155.9,155.05,155.75,934
20130301|2012-11-29 10:30,29,155.6,156.5,155.55,156.05,753
20130301|2012-11-29 11:00,29,156.05,157.15,156.05,157,1034
20130301|2012-11-29 11:30,29,157,157.1,156.55,156.7,451
20130301|2012-11-29 12:00,29,156.7,156.9,156.2,156.5,554
20130301|2012-11-29 12:30,29,156.4,156.4,154.9,155.15,654
20130301|2012-11-30 02:30,30,155.3,155.5,154.7,155.1,246
20130301|2012-11-30 03:00,30,155.15,155.3,155,155.3,98
20130301|2012-11-30 03:30,30,155.25,155.3,155,155.1,36
20130301|2012-11-30 04:00,30,155.1,156,155,155.4,171
20130301|2012-11-30 04:30,30,155.4,155.8,155.4,155.55,35
20130301|2012-11-30 05:00,30,155.5,155.8,155.5,155.8,74
20130301|2012-11-30 05:30,30,155.7,156.2,155.7,155.75,115
20130301|2012-11-30 06:00,30,155.8,156.2,155.75,155.85,67
20130301|2012-11-30 06:30,30,155.85,155.85,154.95,155,191
20130301|2012-11-30 07:00,30,155.05,155.9,154.65,155.7,488
20130301|2012-11-30 07:30,30,155.65,155.85,155.1,155.4,241
20130301|2012-11-30 08:00,30,155.35,155.6,154.25,155.2,790
20130301|2012-11-30 08:30,30,155.3,155.55,154.75,155.35,410
20130301|2012-11-30 09:00,30,155.35,155.6,155.05,155.1,230
20130301|2012-11-30 09:30,30,155.15,155.5,153.8,154.2,642
20130301|2012-11-30 10:00,30,154.15,154.15,151.55,151.85,3015
20130301|2012-11-30 10:30,30,151.85,151.85,150.25,150.9,1900
20130301|2012-11-30 11:00,30,150.9,151.2,149.6,150.25,1167
20130301|2012-11-30 11:30,30,150.25,151.5,149.8,151.15,752
20130301|2012-11-30 12:00,30,151.15,151.15,150.1,150.2,1578
20130301|2012-11-30 12:30,30,150.2,150.4,149.6,149.85,936
20130301|2012-11-30 13:00,30,149.85,149.85,149.85,149.85,1
20130301|2012-12-03 02:30,3,150.6,151.25,148.9,149.65,766
20130301|2012-12-03 03:00,3,149.65,149.75,149.25,149.5,175
20130301|2012-12-03 03:30,3,149.6,149.65,149.25,149.65,34
20130301|2012-12-03 04:00,3,149.6,149.9,149.45,149.8,68
20130301|2012-12-03 04:30,3,149.8,150.65,149.6,150.5,107
20130301|2012-12-03 05:00,3,150.4,150.65,150,150.35,105
20130301|2012-12-03 05:30,3,150.3,150.55,150.25,150.35,76
20130301|2012-12-03 06:00,3,150.4,150.7,150.4,150.5,225
20130301|2012-12-03 06:30,3,150.45,152.2,150.4,151.7,708
20130301|2012-12-03 07:00,3,151.8,152.5,150.95,151.4,700
20130301|2012-12-03 07:30,3,151.4,153.15,151.35,152.7,1367
20130301|2012-12-03 08:00,3,152.7,152.8,151.8,151.9,382
20130301|2012-12-03 08:30,3,151.85,152.4,151.1,151.1,422
20130301|2012-12-03 09:00,3,151.25,151.3,150.65,150.95,445
20130301|2012-12-03 09:30,3,151,151.6,151,151.35,560
20130301|2012-12-03 10:00,3,151.3,151.85,151.1,151.65,244
20130301|2012-12-03 10:30,3,151.8,152.6,151.45,151.5,444
20130301|2012-12-03 11:00,3,151.5,151.65,151.15,151.3,410
20130301|2012-12-03 11:30,3,151.3,151.35,150.75,150.75,225
20130301|2012-12-03 12:00,3,150.75,150.95,149.5,150.8,947
20130301|2012-12-03 12:30,3,150.85,150.85,149.9,150.05,576
20130301|2012-12-04 02:30,4,150,150.7,149.85,150.6,103
20130301|2012-12-04 03:00,4,150.55,151,150.25,150.9,156
20130301|2012-12-04 03:30,4,151,151.2,150.85,151.05,128
20130301|2012-12-04 04:00,4,151.1,151.25,151.05,151.15,19
20130301|2012-12-04 04:30,4,151.15,151.15,150.75,150.9,82
20130301|2012-12-04 05:00,4,150.8,150.9,150.4,150.65,67
20130301|2012-12-04 05:30,4,150.8,150.95,150.75,150.85,35
20130301|2012-12-04 06:00,4,150.85,151.6,150.7,151.4,117
20130301|2012-12-04 06:30,4,151.3,151.9,151.2,151.8,192
20130301|2012-12-04 07:00,4,151.8,152.15,151.3,151.6,375
20130301|2012-12-04 07:30,4,151.65,151.65,149.75,150.1,817
20130301|2012-12-04 08:00,4,150.05,150.05,148.55,149.05,1325
20130301|2012-12-04 08:30,4,148.95,149.85,148.55,149.8,596
20130301|2012-12-04 09:00,4,149.7,150.3,149.35,149.45,667
20130301|2012-12-04 09:30,4,149.4,149.8,149.35,149.45,378
20130301|2012-12-04 10:00,4,149.5,149.55,148,148.45,946
20130301|2012-12-04 10:30,4,148.45,148.7,147.75,148.2,531
20130301|2012-12-04 11:00,4,148.2,148.3,147.2,147.75,931
20130301|2012-12-04 11:30,4,147.65,148,147.6,147.75,167
20130301|2012-12-04 12:00,4,147.75,148.6,147.1,148.25,1339
20130301|2012-12-04 12:30,4,148.25,148.65,148,148.5,434
20130301|2012-12-05 02:30,5,148.35,149.15,148.25,149.05,264
20130301|2012-12-05 03:00,5,149,149.05,148.4,148.7,117
20130301|2012-12-05 03:30,5,148.75,148.75,148.4,148.45,80
20130301|2012-12-05 04:00,5,148.4,148.8,148.4,148.65,42
20130301|2012-12-05 04:30,5,148.6,148.9,148.5,148.8,67
20130301|2012-12-05 05:00,5,148.9,149,148.65,148.95,57
20130301|2012-12-05 05:30,5,148.9,148.9,148.5,148.65,35
20130301|2012-12-05 06:00,5,148.65,148.8,148,148.2,132
20130301|2012-12-05 06:30,5,148.25,148.5,147.7,147.7,140
20130301|2012-12-05 07:00,5,147.7,147.9,146.35,147,1098
20130301|2012-12-05 07:30,5,147.05,148.55,146.9,147.95,600
20130301|2012-12-05 08:00,5,147.85,148,147,147.3,435
20130301|2012-12-05 08:30,5,147.35,148,147.2,147.6,257
20130301|2012-12-05 09:00,5,147.65,149.75,147.6,148.9,1234
20130301|2012-12-05 09:30,5,148.95,148.95,147.75,148.15,429
20130301|2012-12-05 10:00,5,148.2,148.2,147.15,147.4,430
20130301|2012-12-05 10:30,5,147.45,148.6,147.4,147.85,334
20130301|2012-12-05 11:00,5,147.85,148.8,147.85,148.35,299
20130301|2012-12-05 11:30,5,148.4,149.35,148.4,149.2,467
20130301|2012-12-05 12:00,5,149.2,149.35,148.85,148.85,394
20130301|2012-12-05 12:30,5,148.9,149.15,148.25,148.35,503
20130301|2012-12-06 02:30,6,149.7,149.85,149.15,149.3,357
20130301|2012-12-06 03:00,6,149.2,149.6,149.2,149.55,44
20130301|2012-12-06 03:30,6,149.45,149.6,149.35,149.6,26
20130301|2012-12-06 04:00,6,149.6,149.6,149.3,149.4,58
20130301|2012-12-06 04:30,6,149.4,149.55,149.3,149.45,25
20130301|2012-12-06 05:00,6,149.5,149.9,149.5,149.8,104
20130301|2012-12-06 05:30,6,149.85,150.1,149.7,150.1,171
20130301|2012-12-06 06:00,6,150.1,150.2,149.35,149.8,186
20130301|2012-12-06 06:30,6,149.8,150.5,149.55,149.85,216
20130301|2012-12-06 07:00,6,149.95,149.95,149,149.7,352
20130301|2012-12-06 07:30,6,149.75,151.25,149.75,150.75,1077
20130301|2012-12-06 08:00,6,150.6,150.85,149.8,150.25,403
20130301|2012-12-06 08:30,6,150.3,150.65,149.55,150.05,401
20130301|2012-12-06 09:00,6,150.05,150.15,149,149.85,533
20130301|2012-12-06 09:30,6,149.85,150.4,149.75,150.05,317
20130301|2012-12-06 10:00,6,150,150.85,149.85,150.7,521
20130301|2012-12-06 10:30,6,150.75,151.25,150.65,150.75,497
20130301|2012-12-06 11:00,6,150.75,151.5,150.35,150.45,682
20130301|2012-12-06 11:30,6,150.5,150.75,150,150.65,194
20130301|2012-12-06 12:00,6,150.7,151.15,150.6,150.8,359
20130301|2012-12-06 12:30,6,150.85,151,150.55,150.65,749
20130301|2012-12-07 02:30,7,150.65,151.1,150,150.15,369
20130301|2012-12-07 03:00,7,150.15,150.4,150,150.1,93
20130301|2012-12-07 03:30,7,150.05,150.25,150,150.1,53
20130301|2012-12-07 04:00,7,150.15,150.2,150,150.05,78
20130301|2012-12-07 04:30,7,150.1,150.1,149.7,149.75,93
20130301|2012-12-07 05:00,7,149.8,150,149.7,149.75,73
20130301|2012-12-07 05:30,7,149.7,150,149.6,150,37
20130301|2012-12-07 06:00,7,149.95,150.15,149.9,150,70
20130301|2012-12-07 06:30,7,150,150,149.6,149.7,126
20130301|2012-12-07 07:00,7,149.6,150,149.3,149.45,375
20130301|2012-12-07 07:30,7,149.65,150.8,149.3,150.75,732
20130301|2012-12-07 08:00,7,150.7,152.85,150.6,152.15,2185
20130301|2012-12-07 08:30,7,152.25,153,152.2,152.35,906
20130301|2012-12-07 09:00,7,152.4,152.9,152.2,152.9,423
20130301|2012-12-07 09:30,7,152.9,154.75,152.9,154.55,2596
20130301|2012-12-07 10:00,7,154.65,155.15,154.35,154.6,1266
20130301|2012-12-07 10:30,7,154.55,155,154.05,154.25,613
20130301|2012-12-07 11:00,7,154.4,154.4,153.45,154.2,452
20130301|2012-12-07 11:30,7,154.15,154.25,153.5,154,241
20130301|2012-12-07 12:00,7,154,154.4,153.6,153.8,931
20130301|2012-12-07 12:30,7,153.85,153.9,152.8,152.8,679
20130301|2012-12-10 02:30,10,152.4,153.3,151.6,152.85,333
20130301|2012-12-10 03:00,10,152.7,152.9,152.4,152.75,85
20130301|2012-12-10 03:30,10,152.8,152.85,152.45,152.7,89
20130301|2012-12-10 04:00,10,152.75,153.45,152.7,153.15,88
20130301|2012-12-10 04:30,10,153.05,153.7,152.6,153.15,128
20130301|2012-12-10 05:00,10,153.3,153.3,152.95,153.05,185
20130301|2012-12-10 05:30,10,152.95,153.15,152.8,153,219
20130301|2012-12-10 06:00,10,153,153.3,152.95,153.3,79
20130301|2012-12-10 06:30,10,153.1,153.15,151.5,151.85,599
20130301|2012-12-10 07:00,10,151.85,152.3,151.7,152.2,545
20130301|2012-12-10 07:30,10,152.2,152.65,151,152,1167
20130301|2012-12-10 08:00,10,151.95,152.35,151.35,151.7,400
20130301|2012-12-10 08:30,10,151.65,151.65,150.85,151.05,645
20130301|2012-12-10 09:00,10,151,151.3,149.2,149.35,2397
20130301|2012-12-10 09:30,10,149.35,149.45,148.55,148.95,1100
20130301|2012-12-10 10:00,10,148.95,149.4,148.4,148.6,1013
20130301|2012-12-10 10:30,10,148.6,148.65,147.5,147.8,1521
20130301|2012-12-10 11:00,10,147.8,148.2,147.4,147.9,621
20130301|2012-12-10 11:30,10,147.9,148.3,147.45,148.3,501
20130301|2012-12-10 12:00,10,148.25,148.25,146.65,147.05,1723
20130301|2012-12-10 12:30,10,147.05,147.15,146.55,146.85,714
20130301|2012-12-11 02:30,11,147.4,147.7,146.75,147.45,367
20130301|2012-12-11 03:00,11,147.3,147.45,147.3,147.4,227
20130301|2012-12-11 03:30,11,147.45,147.65,147.45,147.65,73
20130301|2012-12-11 04:00,11,147.7,147.8,147.6,147.8,73
20130301|2012-12-11 04:30,11,147.8,148.35,147.65,148.2,120
20130301|2012-12-11 05:00,11,148.15,148.2,147.75,147.95,157
20130301|2012-12-11 05:30,11,147.95,148.1,147.8,148,118
20130301|2012-12-11 06:00,11,148,148.1,147.6,147.65,111
20130301|2012-12-11 06:30,11,147.6,147.9,147.3,147.6,153
20130301|2012-12-11 07:00,11,147.5,147.95,147.35,147.6,161
20130301|2012-12-11 07:30,11,147.6,148.05,146.75,147.7,627
20130301|2012-12-11 08:00,11,147.7,148.15,147.05,147.3,513
20130301|2012-12-11 08:30,11,147.3,147.85,147.1,147.85,308
20130301|2012-12-11 09:00,11,147.85,148.9,147.8,148.7,1246
20130301|2012-12-11 09:30,11,148.7,150,148.65,149.7,1681
20130301|2012-12-11 10:00,11,149.75,150.25,149.65,149.65,956
20130301|2012-12-11 10:30,11,149.75,149.9,149.55,149.8,277
20130301|2012-12-11 11:00,11,149.8,149.9,149.3,149.7,254
20130301|2012-12-11 11:30,11,149.7,149.85,149.3,149.35,269
20130301|2012-12-11 12:00,11,149.5,149.9,149.25,149.65,548
20130301|2012-12-11 12:30,11,149.7,149.7,148.9,149,597
20130301|2012-12-12 02:30,12,149.05,149.35,149,149.3,96
20130301|2012-12-12 03:00,12,149.35,149.35,148.45,148.6,194
20130301|2012-12-12 03:30,12,148.5,148.75,148.45,148.55,134
20130301|2012-12-12 04:00,12,148.55,149.25,148.5,149.15,159
20130301|2012-12-12 04:30,12,149.15,149.45,148.7,148.9,72
20130301|2012-12-12 05:00,12,148.9,149.25,148.85,149,288
20130301|2012-12-12 05:30,12,149,149.2,148.8,148.9,76
20130301|2012-12-12 06:00,12,148.8,148.8,148.5,148.65,96
20130301|2012-12-12 06:30,12,148.6,148.7,148.5,148.5,87
20130301|2012-12-12 07:00,12,148.5,148.8,147.6,147.95,318
20130301|2012-12-12 07:30,12,147.95,148.6,147.75,148.2,367
20130301|2012-12-12 08:00,12,148.3,150,148.15,149.85,868
20130301|2012-12-12 08:30,12,149.8,149.9,149.35,149.55,360
20130301|2012-12-12 09:00,12,149.5,149.75,148.7,148.8,270
20130301|2012-12-12 09:30,12,148.75,148.8,147.35,148.4,871
20130301|2012-12-12 10:00,12,148.35,148.45,147.65,147.85,418
20130301|2012-12-12 10:30,12,147.75,148.05,147.25,147.3,496
20130301|2012-12-12 11:00,12,147.4,148.1,147.4,147.8,233
20130301|2012-12-12 11:30,12,147.75,148.05,147.3,147.8,352
20130301|2012-12-12 12:00,12,147.8,147.8,146.1,146.35,1668
20130301|2012-12-12 12:30,12,146.3,146.7,146.25,146.6,644
20130301|2012-12-13 02:30,13,146.55,146.9,145.5,146.1,554
20130301|2012-12-13 03:00,13,146,146.45,145.65,146.45,116
20130301|2012-12-13 03:30,13,146.35,146.4,145.7,145.95,109
20130301|2012-12-13 04:00,13,146,146.1,145.65,145.85,66
20130301|2012-12-13 04:30,13,145.85,146.35,145.65,145.75,122
20130301|2012-12-13 05:00,13,145.75,146.45,145.5,146.05,182
20130301|2012-12-13 05:30,13,146.1,146.2,146,146.2,24
20130301|2012-12-13 06:00,13,146.15,146.45,146,146.15,147
20130301|2012-12-13 06:30,13,146.15,146.25,145.75,146.05,187
20130301|2012-12-13 07:00,13,146,146.5,146,146.25,187
20130301|2012-12-13 07:30,13,146.25,146.45,145.5,145.6,543
20130301|2012-12-13 08:00,13,145.6,145.75,144.65,144.85,1005
20130301|2012-12-13 08:30,13,144.9,145.2,144,144.95,1201
20130301|2012-12-13 09:00,13,145,145.4,144.35,144.85,672
20130301|2012-12-13 09:30,13,144.75,144.8,143.85,144.1,580
20130301|2012-12-13 10:00,13,144,144.5,143.7,144.05,622
20130301|2012-12-13 10:30,13,144.05,144.5,143.85,144.25,248
20130301|2012-12-13 11:00,13,144.25,144.3,143.8,144.15,355
20130301|2012-12-13 11:30,13,144.15,144.35,143.95,144.15,133
20130301|2012-12-13 12:00,13,144.2,144.3,143.35,143.8,879
20130301|2012-12-13 12:30,13,143.8,144,143.25,143.25,788
20130301|2012-12-14 02:30,14,143.6,144.3,143.6,144.05,238
20130301|2012-12-14 03:00,14,144.05,144.3,143.9,144.25,57
20130301|2012-12-14 03:30,14,144.35,144.95,144.35,144.7,230
20130301|2012-12-14 04:00,14,144.65,145,144.65,144.85,107
20130301|2012-12-14 04:30,14,144.8,144.8,144.25,144.3,228
20130301|2012-12-14 05:00,14,144.3,144.3,144.25,144.3,30
20130301|2012-12-14 05:30,14,144.3,144.4,144.25,144.25,27
20130301|2012-12-14 06:00,14,144.35,145.5,144.25,145.45,407
20130301|2012-12-14 06:30,14,145.5,145.55,144.55,144.55,111
20130301|2012-12-14 07:00,14,144.55,144.7,143.7,143.7,353
20130301|2012-12-14 07:30,14,143.7,144.7,143.25,144.3,543
20130301|2012-12-14 08:00,14,144.3,144.4,143.85,144.3,281
20130301|2012-12-14 08:30,14,144.3,144.4,143.9,144.05,210
20130301|2012-12-14 09:00,14,144,144.9,143.7,144.2,553
20130301|2012-12-14 09:30,14,144.1,144.4,144,144.4,176
20130301|2012-12-14 10:00,14,144.4,144.6,143.65,143.95,435
20130301|2012-12-14 10:30,14,143.85,143.95,142.6,142.75,1059
20130301|2012-12-14 11:00,14,142.8,143.45,142.6,142.75,465
20130301|2012-12-14 11:30,14,142.8,142.95,142.2,142.5,747
20130301|2012-12-14 12:00,14,142.55,143.5,142.5,143.4,908
20130301|2012-12-14 12:30,14,143.35,143.85,143.1,143.75,624
20130301|2012-12-17 02:30,17,143.15,143.8,143.1,143.65,184
20130301|2012-12-17 03:00,17,143.65,143.65,143.35,143.6,97
20130301|2012-12-17 03:30,17,143.55,143.85,143.55,143.8,37
20130301|2012-12-17 04:00,17,143.75,143.95,143.7,143.95,37
20130301|2012-12-17 04:30,17,143.8,143.9,143.75,143.8,29
20130301|2012-12-17 05:00,17,143.9,143.95,143.7,143.7,38
20130301|2012-12-17 05:30,17,143.7,143.9,143.6,143.75,29
20130301|2012-12-17 06:00,17,143.85,144.05,143.85,144.05,80
20130301|2012-12-17 06:30,17,144.05,144.05,143.5,143.95,87
20130301|2012-12-17 07:00,17,143.95,144.5,143.65,143.65,234
20130301|2012-12-17 07:30,17,143.65,144.85,143.55,144.15,518
20130301|2012-12-17 08:00,17,144.2,144.45,143.65,144,321
20130301|2012-12-17 08:30,17,144.05,144.35,143.75,144.2,251
20130301|2012-12-17 09:00,17,144.15,144.8,144,144.7,388
20130301|2012-12-17 09:30,17,144.7,145,144.2,144.45,665
20130301|2012-12-17 10:00,17,144.4,145.3,143.85,145.05,969
20130301|2012-12-17 10:30,17,145.1,145.4,144.85,144.9,568
20130301|2012-12-17 11:00,17,145.05,145.1,144.4,144.4,323
20130301|2012-12-17 11:30,17,144.45,145.25,144.4,145.15,293
20130301|2012-12-17 12:00,17,145.2,146.15,145.1,145.8,1334
20130301|2012-12-17 12:30,17,145.75,145.95,144.85,145.15,633
20130301|2012-12-18 02:30,18,145.05,145.6,144.85,145.6,228
20130301|2012-12-18 03:00,18,145.6,145.7,144.85,145.15,97
20130301|2012-12-18 03:30,18,145.2,145.55,145.15,145.5,51
20130301|2012-12-18 04:00,18,145.5,145.6,145.35,145.55,25
20130301|2012-12-18 04:30,18,145.5,145.65,145.4,145.55,46
20130301|2012-12-18 05:00,18,145.6,145.6,145,145.05,41
20130301|2012-12-18 05:30,18,145.05,145.2,145,145.2,21
20130301|2012-12-18 06:00,18,145.15,145.2,144.8,144.95,100
20130301|2012-12-18 06:30,18,145,145.15,144.95,145.1,28
20130301|2012-12-18 07:00,18,145.05,145.15,144.55,144.8,221
20130301|2012-12-18 07:30,18,144.9,146.7,144.8,146.45,840
20130301|2012-12-18 08:00,18,146.4,148,146.3,147.6,1245
20130301|2012-12-18 08:30,18,147.6,147.7,146.7,147.2,770
20130301|2012-12-18 09:00,18,147.2,147.35,146.65,147.05,472
20130301|2012-12-18 09:30,18,147.1,147.1,145.5,146.7,791
20130301|2012-12-18 10:00,18,146.7,146.9,146.1,146.4,408
20130301|2012-12-18 10:30,18,146.35,146.35,144.8,144.8,770
20130301|2012-12-18 11:00,18,144.8,145.65,144.8,145,292
20130301|2012-12-18 11:30,18,145,145,143.75,144,855
20130301|2012-12-18 12:00,18,144,144.65,143.5,144.1,716
20130301|2012-12-18 12:30,18,144.1,144.4,143.35,143.6,466
20130301|2012-12-18 13:00,18,143.65,143.65,143.65,143.65,1
20130301|2012-12-19 02:30,19,143.55,144.85,143.45,144.75,286
20130301|2012-12-19 03:00,19,144.8,145,144.35,145,100
20130301|2012-12-19 03:30,19,145,145,144.7,144.8,46
20130301|2012-12-19 04:00,19,144.75,144.9,144.65,144.7,50
20130301|2012-12-19 04:30,19,144.65,144.75,144.65,144.7,27
20130301|2012-12-19 05:00,19,144.7,144.85,144.65,144.7,37
20130301|2012-12-19 05:30,19,144.75,144.75,144.3,144.4,40
20130301|2012-12-19 06:00,19,144.35,144.75,144.05,144.05,90
20130301|2012-12-19 06:30,19,144.2,144.9,144.1,144.9,84
20130301|2012-12-19 07:00,19,144.75,144.8,143.6,143.65,265
20130301|2012-12-19 07:30,19,143.65,143.7,142.7,143.15,732
20130301|2012-12-19 08:00,19,143.15,143.9,143.1,143.7,322
20130301|2012-12-19 08:30,19,143.65,143.7,143.1,143.5,309
20130301|2012-12-19 09:00,19,143.55,143.8,143.5,143.6,226
20130301|2012-12-19 09:30,19,143.6,145.1,143.55,144.65,761
20130301|2012-12-19 10:00,19,144.7,145.85,144.7,145.25,849
20130301|2012-12-19 10:30,19,145.3,145.75,144.7,144.9,351
20130301|2012-12-19 11:00,19,144.95,145.45,144.25,144.75,391
20130301|2012-12-19 11:30,19,144.85,145.1,144.5,144.6,159
20130301|2012-12-19 12:00,19,144.6,145.1,143.85,144.85,711
20130301|2012-12-19 12:30,19,144.9,144.9,144.5,144.6,270
20130301|2012-12-20 02:30,20,145,145.5,144.8,144.9,209
20130301|2012-12-20 03:00,20,145.05,145.25,144.3,144.4,102
20130301|2012-12-20 03:30,20,144.45,144.45,143.7,143.75,132
20130301|2012-12-20 04:00,20,143.7,143.75,143.4,143.65,198
20130301|2012-12-20 04:30,20,143.55,143.75,143.35,143.75,91
20130301|2012-12-20 05:00,20,143.5,143.85,143.4,143.85,50
20130301|2012-12-20 05:30,20,143.8,144.05,143.75,143.9,39
20130301|2012-12-20 06:00,20,143.9,144.15,143.85,144,99
20130301|2012-12-20 06:30,20,144,144.25,143.85,144.25,100
20130301|2012-12-20 07:00,20,144.25,144.25,143.3,144.1,265
20130301|2012-12-20 07:30,20,144,145.1,143.95,144.55,674
20130301|2012-12-20 08:00,20,144.6,145.5,144.3,145.05,377
20130301|2012-12-20 08:30,20,145,145.8,144.4,145.6,456
20130301|2012-12-20 09:00,20,145.6,146.25,145,145.6,719
20130301|2012-12-20 09:30,20,145.6,145.75,144.5,144.8,478
20130301|2012-12-20 10:00,20,144.75,144.75,144.1,144.5,505
20130301|2012-12-20 10:30,20,144.5,144.9,142.6,142.9,1433
20130301|2012-12-20 11:00,20,143,143.4,142.2,143.05,1395
20130301|2012-12-20 11:30,20,143.05,143.25,142.15,142.25,586
20130301|2012-12-20 12:00,20,142.3,143.3,141.8,143.2,1045
20130301|2012-12-20 12:30,20,143.15,143.45,142.75,142.85,476
20130301|2012-12-21 02:30,21,143.25,143.25,141.85,142.7,272
20130301|2012-12-21 03:00,21,142.7,142.75,142.35,142.5,25
20130301|2012-12-21 03:30,21,142.65,143.4,142.65,143.35,79
20130301|2012-12-21 04:00,21,143.35,143.35,142.9,143.3,102
20130301|2012-12-21 04:30,21,143.3,143.3,142.95,143.2,36
20130301|2012-12-21 05:00,21,143.15,143.35,143.05,143.15,42
20130301|2012-12-21 05:30,21,143.2,143.3,142.85,142.85,50
20130301|2012-12-21 06:00,21,142.95,143.35,142.85,143.2,73
20130301|2012-12-21 06:30,21,143.15,144,143.15,143.85,406
20130301|2012-12-21 07:00,21,143.85,143.95,143.55,143.75,175
20130301|2012-12-21 07:30,21,143.6,143.7,143.1,143.4,167
20130301|2012-12-21 08:00,21,143.4,143.75,143.25,143.35,265
20130301|2012-12-21 08:30,21,143.3,143.35,142.6,142.85,378
20130301|2012-12-21 09:00,21,142.85,144.5,142.8,144.25,604
20130301|2012-12-21 09:30,21,144.15,144.25,143.45,143.55,286
20130301|2012-12-21 10:00,21,143.55,143.95,143.15,143.8,279
20130301|2012-12-21 10:30,21,143.8,145,143.4,144.8,871
20130301|2012-12-21 11:00,21,144.9,145.5,144.5,145.2,746
20130301|2012-12-21 11:30,21,145.2,146.5,144.9,146.35,994
20130301|2012-12-21 12:00,21,146.35,146.85,146,146.65,1918
20130301|2012-12-21 12:30,21,146.65,146.65,146,146.2,465
20130301|2012-12-21 13:00,21,146.2,146.2,146.2,146.2,5
20130301|2012-12-24 02:30,24,146.6,146.7,145.85,146.3,241
20130301|2012-12-24 03:00,24,146.25,146.8,146.15,146.5,59
20130301|2012-12-24 03:30,24,146.45,146.5,146.1,146.3,28
20130301|2012-12-24 04:00,24,146.35,146.75,146.35,146.5,16
20130301|2012-12-24 04:30,24,146.5,146.75,146.2,146.2,16
20130301|2012-12-24 05:00,24,146.25,146.45,146.05,146.45,28
20130301|2012-12-24 05:30,24,146.35,146.8,145.95,146.2,67
20130301|2012-12-24 06:00,24,146.15,146.8,146.15,146.8,30
20130301|2012-12-24 06:30,24,146.8,147.9,146.7,147.9,366
20130301|2012-12-24 07:00,24,147.7,147.95,146.9,146.9,239
20130301|2012-12-24 07:30,24,146.9,147.8,146.75,147.55,297
20130301|2012-12-24 08:00,24,147.55,147.75,147.3,147.65,204
20130301|2012-12-24 08:30,24,147.65,147.65,146.25,146.4,280
20130301|2012-12-24 09:00,24,146.35,146.55,145.85,146.15,223
20130301|2012-12-24 09:30,24,146.1,146.35,145.9,146.3,190
20130301|2012-12-24 10:00,24,146.2,146.95,146.2,146.6,188
20130301|2012-12-24 10:30,24,146.6,146.6,145.95,146.05,180
20130301|2012-12-24 11:00,24,146.2,146.2,145.1,145.5,293
20130301|2012-12-24 11:30,24,145.5,147.5,145.4,147.35,366
20130301|2012-12-26 06:30,26,147.05,147.05,146.45,146.45,98
20130301|2012-12-26 07:00,26,146.7,147.5,146.65,146.65,99
20130301|2012-12-26 07:30,26,146.8,146.8,145.85,146.1,346
20130301|2012-12-26 08:00,26,146.15,146.8,146,146.8,168
20130301|2012-12-26 08:30,26,146.75,148,146.75,147.55,488
20130301|2012-12-26 09:00,26,147.6,147.6,146.9,147.55,168
20130301|2012-12-26 09:30,26,147.6,148,147.35,147.6,252
20130301|2012-12-26 10:00,26,147.55,147.75,147.15,147.5,181
20130301|2012-12-26 10:30,26,147.5,148.95,147.4,148.55,1012
20130301|2012-12-26 11:00,26,148.55,148.8,148.5,148.65,299
20130301|2012-12-26 11:30,26,148.55,148.75,148.15,148.15,158
20130301|2012-12-26 12:00,26,148.15,148.4,148,148.35,230
20130301|2012-12-26 12:30,26,148.35,148.45,147.7,147.8,308
20130301|2012-12-27 02:30,27,148,148,147.3,147.45,114
20130301|2012-12-27 03:00,27,147.3,147.3,147,147,92
20130301|2012-12-27 03:30,27,147,147.35,146.85,147.25,71
20130301|2012-12-27 04:00,27,147.3,147.35,147,147.35,35
20130301|2012-12-27 04:30,27,147.35,147.6,147.15,147.3,43
20130301|2012-12-27 05:00,27,147.4,147.4,147.15,147.15,14
20130301|2012-12-27 05:30,27,147.2,147.25,146.8,146.95,80
20130301|2012-12-27 06:00,27,146.85,147.5,146.85,147.45,39
20130301|2012-12-27 06:30,27,147.35,147.55,147.3,147.45,90
20130301|2012-12-27 07:00,27,147.45,148.05,146.9,148,304
20130301|2012-12-27 07:30,27,148.1,148.15,147.25,147.55,167
20130301|2012-12-27 08:00,27,147.55,147.6,146.85,147.6,248
20130301|2012-12-27 08:30,27,147.65,147.7,147.2,147.4,255
20130301|2012-12-27 09:00,27,147.45,148.4,147.3,147.95,428
20130301|2012-12-27 09:30,27,148,148.75,147.55,148.05,426
20130301|2012-12-27 10:00,27,148.05,148.5,147.6,147.8,257
20130301|2012-12-27 10:30,27,147.8,147.85,147.1,147.75,308
20130301|2012-12-27 11:00,27,147.8,148.5,147.7,147.8,417
20130301|2012-12-27 11:30,27,147.95,148,147.75,147.85,142
20130301|2012-12-27 12:00,27,147.85,148.2,147.75,147.9,435
20130301|2012-12-27 12:30,27,147.95,148.2,147.85,147.9,245
20130301|2012-12-28 02:30,28,147.05,147.75,147.05,147.45,157
20130301|2012-12-28 03:00,28,147.45,147.45,146,146.1,332
20130301|2012-12-28 03:30,28,146.1,146.3,146,146.1,87
20130301|2012-12-28 04:00,28,146.1,146.35,145.6,146.35,137
20130301|2012-12-28 04:30,28,146.3,146.35,146.2,146.3,37
20130301|2012-12-28 05:00,28,146.3,146.8,146.2,146.4,85
20130301|2012-12-28 05:30,28,146.45,147.25,146.4,147.1,100
20130301|2012-12-28 06:00,28,147.2,147.5,146.75,147.3,113
20130301|2012-12-28 06:30,28,147.4,147.55,147.35,147.55,84
20130301|2012-12-28 07:00,28,147.4,147.75,147,147.6,260
20130301|2012-12-28 07:30,28,147.75,148,147.45,147.95,202
20130301|2012-12-28 08:00,28,147.9,148.7,147.6,148,523
20130301|2012-12-28 08:30,28,148,149.25,147.9,148.9,652
20130301|2012-12-28 09:00,28,148.75,148.85,147.7,147.7,417
20130301|2012-12-28 09:30,28,147.85,148.5,147.7,148.35,236
20130301|2012-12-28 10:00,28,148.3,148.3,147.2,147.6,344
20130301|2012-12-28 10:30,28,147.65,147.7,147.2,147.4,123
20130301|2012-12-28 11:00,28,147.4,147.5,146.7,146.9,422
20130301|2012-12-28 11:30,28,146.95,147.25,146.15,146.25,493
20130301|2012-12-28 12:00,28,146.25,147.2,145.85,146.95,790
20130301|2012-12-28 12:30,28,146.9,146.9,146.1,146.1,260
20130301|2012-12-31 02:30,31,146.1,146.25,145.25,145.35,312
20130301|2012-12-31 03:00,31,145.35,145.45,145.25,145.25,46
20130301|2012-12-31 03:30,31,145.3,145.9,145.25,145.6,65
20130301|2012-12-31 04:00,31,145.6,145.95,145.6,145.7,27
20130301|2012-12-31 04:30,31,145.7,146.1,145.6,146.1,40
20130301|2012-12-31 05:00,31,146.1,146.1,145.6,145.85,30
20130301|2012-12-31 05:30,31,145.85,145.9,145.6,145.6,69
20130301|2012-12-31 06:00,31,145.55,145.55,145.3,145.3,82
20130301|2012-12-31 06:30,31,145.25,145.85,145.2,145.7,102
20130301|2012-12-31 07:00,31,145.7,145.7,144.75,145.4,277
20130301|2012-12-31 07:30,31,145.4,145.4,144.55,145.4,222
20130301|2012-12-31 08:00,31,145.45,145.65,144.75,145.45,160
20130301|2012-12-31 08:30,31,145.35,145.7,144.6,145.45,277
20130301|2012-12-31 09:00,31,145.35,146,145.2,145.65,249
20130301|2012-12-31 09:30,31,145.6,145.6,142.15,142.15,2652
20130301|2012-12-31 10:00,31,142.15,142.3,141.25,141.6,1951
20130301|2012-12-31 10:30,31,141.55,141.95,141.4,141.9,445
20130301|2012-12-31 11:00,31,141.95,143.4,141.95,143.15,479
20130301|2012-12-31 11:30,31,143.25,143.45,142.6,142.65,191
20130301|2012-12-31 12:00,31,142.65,144.35,142.05,143.85,1184
20130301|2012-12-31 12:30,31,143.95,144.25,143.6,144,392
20130301|2013-01-02 06:30,2,145,146.9,144.95,146.35,1158
20130301|2013-01-02 07:00,2,146.25,148.2,146.05,147.65,1374
20130301|2013-01-02 07:30,2,147.65,148,146.45,147.05,1067
20130301|2013-01-02 08:00,2,147.05,148.65,146.65,148.6,1246
20130301|2013-01-02 08:30,2,148.65,150,148.4,149.25,2494
20130301|2013-01-02 09:00,2,149.25,149.5,148.95,149.4,718
20130301|2013-01-02 09:30,2,149.35,149.35,148.4,148.4,676
20130301|2013-01-02 10:00,2,148.4,148.85,148.35,148.65,599
20130301|2013-01-02 10:30,2,148.75,149.55,148,148.45,948
20130301|2013-01-02 11:00,2,148.5,149,148.25,148.95,411
20130301|2013-01-02 11:30,2,148.9,149.2,148.55,149,351
20130301|2013-01-02 12:00,2,148.95,149.55,148.8,149.05,1369
20130301|2013-01-02 12:30,2,149.1,149.35,148.6,148.8,637
20130301|2013-01-03 02:30,3,148.6,149.15,148.25,148.95,335
20130301|2013-01-03 03:00,3,149.05,150.4,148.9,150.35,492
20130301|2013-01-03 03:30,3,150.35,151.2,150.3,150.95,533
20130301|2013-01-03 04:00,3,150.95,151.05,150.7,151,141
20130301|2013-01-03 04:30,3,151,151,150.55,150.75,111
20130301|2013-01-03 05:00,3,150.7,150.95,150.7,150.8,121
20130301|2013-01-03 05:30,3,150.9,151,150.5,150.75,185
20130301|2013-01-03 06:00,3,150.8,150.95,150.1,150.5,211
20130301|2013-01-03 06:30,3,150.5,151,150.45,150.45,375
20130301|2013-01-03 07:00,3,150.4,151.75,150.4,151.6,1185
20130301|2013-01-03 07:30,3,151.6,151.95,150.75,150.85,1080
20130301|2013-01-03 08:00,3,150.9,151.5,150.5,150.85,768
20130301|2013-01-03 08:30,3,150.85,151.3,148.7,149.2,1840
20130301|2013-01-03 09:00,3,149.15,150.15,148.5,148.7,1008
20130301|2013-01-03 09:30,3,148.7,148.9,146.6,147.6,2167
20130301|2013-01-03 10:00,3,147.5,148.5,147.4,147.8,825
20130301|2013-01-03 10:30,3,147.8,147.85,147,147.3,476
20130301|2013-01-03 11:00,3,147.25,147.75,146.85,146.85,494
20130301|2013-01-03 11:30,3,146.9,147.65,146.9,147.5,329
20130301|2013-01-03 12:00,3,147.5,147.95,145.45,146.25,2121
20130301|2013-01-03 12:30,3,146.25,146.5,145.85,145.85,660
20130301|2013-01-04 02:30,4,145.4,145.9,144.6,144.9,524
20130301|2013-01-04 03:00,4,144.85,145.45,144.8,145.45,71
20130301|2013-01-04 03:30,4,145.5,145.8,144.8,144.85,115
20130301|2013-01-04 04:00,4,144.85,145.3,144.85,145.15,59
20130301|2013-01-04 04:30,4,145.05,145.6,145,145.5,47
20130301|2013-01-04 05:00,4,145.6,145.8,145,145.05,131
20130301|2013-01-04 05:30,4,145.05,145.45,145.05,145.2,120
20130301|2013-01-04 06:00,4,145.3,146.05,145.25,146.05,77
20130301|2013-01-04 06:30,4,146.05,146.35,145.7,145.85,168
20130301|2013-01-04 07:00,4,145.85,145.85,145,145.4,480
20130301|2013-01-04 07:30,4,145.25,145.75,142.6,143.05,2229
20130301|2013-01-04 08:00,4,143.05,144.1,143,143.35,1169
20130301|2013-01-04 08:30,4,143.25,144.35,143.2,144.15,771
20130301|2013-01-04 09:00,4,144.1,145.65,143.9,145.3,1066
20130301|2013-01-04 09:30,4,145.3,146.1,144.9,145.4,824
20130301|2013-01-04 10:00,4,145.4,145.8,145,145.05,374
20130301|2013-01-04 10:30,4,145,146.2,144.6,145.9,454
20130301|2013-01-04 11:00,4,145.85,146,145.35,146,380
20130301|2013-01-04 11:30,4,146,147.85,145.9,147.2,1156
20130301|2013-01-04 12:00,4,147.3,147.8,146.3,147.4,1198
20130301|2013-01-04 12:30,4,147.4,147.5,146.5,146.85,670
20130301|2013-01-07 02:30,7,147.35,147.35,146.6,147.3,232
20130301|2013-01-07 03:00,7,147.3,147.75,147.3,147.7,113
20130301|2013-01-07 03:30,7,147.75,148.25,147.75,147.85,158
20130301|2013-01-07 04:00,7,147.85,148,147.7,148,59
20130301|2013-01-07 04:30,7,148,148.45,147.85,148.45,131
20130301|2013-01-07 05:00,7,148.45,148.7,148.2,148.2,178
20130301|2013-01-07 05:30,7,148.15,148.2,147.8,147.95,52
20130301|2013-01-07 06:00,7,147.95,148.7,147.95,148.7,86
20130301|2013-01-07 06:30,7,148.7,148.75,148,148,154
20130301|2013-01-07 07:00,7,148,149,147.75,148.7,407
20130301|2013-01-07 07:30,7,148.7,148.9,148.05,148.85,510
20130301|2013-01-07 08:00,7,148.85,149.5,148.75,149.45,1044
20130301|2013-01-07 08:30,7,149.5,150.45,149.15,150.3,2097
20130301|2013-01-07 09:00,7,150.25,151,150.15,150.5,1637
20130301|2013-01-07 09:30,7,150.5,150.75,149.9,150.3,867
20130301|2013-01-07 10:00,7,150.3,150.55,149.5,149.55,693
20130301|2013-01-07 10:30,7,149.5,149.85,148.35,148.7,868
20130301|2013-01-07 11:00,7,148.75,149.75,148.5,148.9,489
20130301|2013-01-07 11:30,7,148.95,150.4,148.9,150.15,575
20130301|2013-01-07 12:00,7,150.15,150.5,149.3,150.4,1084
20130301|2013-01-07 12:30,7,150.35,150.35,148.8,149,1093
20130301|2013-01-08 02:30,8,149.3,149.85,148.8,149.65,268
20130301|2013-01-08 03:00,8,149.65,150.05,148.95,148.95,265
20130301|2013-01-08 03:30,8,149.15,149.65,149.15,149.35,81
20130301|2013-01-08 04:00,8,149.4,150.1,149,149.2,270
20130301|2013-01-08 04:30,8,149.2,149.8,149.1,149.3,76
20130301|2013-01-08 05:00,8,149.4,149.55,149.25,149.25,80
20130301|2013-01-08 05:30,8,149.3,149.5,149.25,149.4,39
20130301|2013-01-08 06:00,8,149.4,150.15,149.3,149.8,186
20130301|2013-01-08 06:30,8,149.8,150.25,149.7,150.25,207
20130301|2013-01-08 07:00,8,150.25,150.25,148.3,149.9,857
20130301|2013-01-08 07:30,8,149.95,150.45,148.9,149,711
20130301|2013-01-08 08:00,8,149,149.8,148.7,149.75,558
20130301|2013-01-08 08:30,8,149.7,149.7,148.85,148.95,317
20130301|2013-01-08 09:00,8,149,149,145.65,146.75,3608
20130301|2013-01-08 09:30,8,146.7,147.75,146.7,147.25,945
20130301|2013-01-08 10:00,8,147.2,147.25,146.15,146.55,497
20130301|2013-01-08 10:30,8,146.65,147.1,146.25,146.55,610
20130301|2013-01-08 11:00,8,146.5,148.1,146.45,147.3,1019
20130301|2013-01-08 11:30,8,147.3,148.35,147.3,148.35,519
20130301|2013-01-08 12:00,8,148.35,149.25,147.75,147.8,3308
20130301|2013-01-08 12:30,8,147.8,147.95,146.6,146.65,1130
20130301|2013-01-09 02:30,9,146.6,147.55,146.05,146.7,703
20130301|2013-01-09 03:00,9,146.65,147.7,146.6,146.75,275
20130301|2013-01-09 03:30,9,146.8,147.85,146.35,147.35,539
20130301|2013-01-09 04:00,9,147.3,147.4,147.1,147.4,34
20130301|2013-01-09 04:30,9,147.35,147.4,147.2,147.3,21
20130301|2013-01-09 05:00,9,147.2,147.55,147.2,147.5,43
20130301|2013-01-09 05:30,9,147.5,147.6,147.35,147.45,27
20130301|2013-01-09 06:00,9,147.45,147.5,147.1,147.4,43
20130301|2013-01-09 06:30,9,147.35,148.25,147.3,148.25,437
20130301|2013-01-09 07:00,9,148.05,148.2,147.6,147.75,327
20130301|2013-01-09 07:30,9,147.7,148.25,147,147.05,658
20130301|2013-01-09 08:00,9,147.1,147.5,145.95,146.75,964
20130301|2013-01-09 08:30,9,146.75,147,146.25,146.45,413
20130301|2013-01-09 09:00,9,146.35,147.75,146,147.4,1242
20130301|2013-01-09 09:30,9,147.4,147.55,146.9,147.25,471
20130301|2013-01-09 10:00,9,147.2,149.05,147.2,148.35,1732
20130301|2013-01-09 10:30,9,148.3,149.1,148.3,148.85,831
20130301|2013-01-09 11:00,9,148.85,149.15,148.2,148.5,721
20130301|2013-01-09 11:30,9,148.4,149.1,148.35,148.5,574
20130301|2013-01-09 12:00,9,148.5,148.8,147.55,148,2968
20130301|2013-01-09 12:30,9,148.05,148.6,147.55,148.5,550
20130301|2013-01-10 02:30,10,148.2,149.1,148.2,148.85,252
20130301|2013-01-10 03:00,10,148.85,148.95,148.65,148.8,52
20130301|2013-01-10 03:30,10,148.8,148.9,148.7,148.9,47
20130301|2013-01-10 04:00,10,148.85,149.1,148.75,149.05,146
20130301|2013-01-10 04:30,10,149.05,149.2,148.85,149,119
20130301|2013-01-10 05:00,10,148.9,149.1,148.7,148.9,82
20130301|2013-01-10 05:30,10,149,149.1,148.9,149,68
20130301|2013-01-10 06:00,10,148.95,148.95,148.7,148.8,92
20130301|2013-01-10 06:30,10,148.85,149.1,148.85,148.85,108
20130301|2013-01-10 07:00,10,148.9,149.2,148.7,149.2,345
20130301|2013-01-10 07:30,10,149.2,149.7,147.85,149.5,1648
20130301|2013-01-10 08:00,10,149.55,149.7,148.7,149.05,736
20130301|2013-01-10 08:30,10,149.1,149.15,147.75,148.5,1066
20130301|2013-01-10 09:00,10,148.55,148.9,148.3,148.6,417
20130301|2013-01-10 09:30,10,148.55,149.15,148.2,148.5,562
20130301|2013-01-10 10:00,10,148.5,148.5,147.7,147.95,783
20130301|2013-01-10 10:30,10,148,149.05,148,148.95,622
20130301|2013-01-10 11:00,10,148.95,149.15,148.75,148.9,372
20130301|2013-01-10 11:30,10,148.8,149,148.45,148.65,294
20130301|2013-01-10 12:00,10,148.7,149.9,148.35,149.8,3129
20130301|2013-01-10 12:30,10,149.75,149.8,149.4,149.75,1256
20130301|2013-01-11 02:30,11,149.2,149.5,148.85,148.9,297
20130301|2013-01-11 03:00,11,148.9,149.4,148.85,148.9,98
20130301|2013-01-11 03:30,11,148.95,149.25,148.9,148.95,76
20130301|2013-01-11 04:00,11,149,149.15,148.85,149.05,45
20130301|2013-01-11 04:30,11,149.05,149.25,149,149.25,24
20130301|2013-01-11 05:00,11,149.25,149.65,149.15,149.35,79
20130301|2013-01-11 05:30,11,149.35,149.9,149.3,149.9,94
20130301|2013-01-11 06:00,11,149.9,150,149.5,150,219
20130301|2013-01-11 06:30,11,150,150.7,149.95,150.35,875
20130301|2013-01-11 07:00,11,150.2,151.2,150.15,150.95,1132
20130301|2013-01-11 07:30,11,151,151.2,150.65,150.8,830
20130301|2013-01-11 08:00,11,150.8,150.9,149.7,150.75,923
20130301|2013-01-11 08:30,11,150.75,150.8,150.05,150.05,552
20130301|2013-01-11 09:00,11,150.1,150.35,149.3,149.9,746
20130301|2013-01-11 09:30,11,149.8,150.35,149.2,150,812
20130301|2013-01-11 10:00,11,149.95,150.8,149.85,150.8,760
20130301|2013-01-11 10:30,11,150.8,150.85,150.35,150.65,432
20130301|2013-01-11 11:00,11,150.7,151.15,150.45,151.05,797
20130301|2013-01-11 11:30,11,151.05,152.6,151,152.45,3458
20130301|2013-01-11 12:00,11,152.45,153.5,152.1,153.35,4741
20130301|2013-01-11 12:30,11,153.4,153.4,152.65,153,1804
20130301|2013-01-14 02:30,14,152.95,154.5,152.85,154.3,952
20130301|2013-01-14 03:00,14,154.35,154.65,154.1,154.45,395
20130301|2013-01-14 03:30,14,154.35,154.5,154.2,154.45,141
20130301|2013-01-14 04:00,14,154.45,154.6,154.25,154.4,161
20130301|2013-01-14 04:30,14,154.35,154.6,154.35,154.35,102
20130301|2013-01-14 05:00,14,154.35,154.85,154.2,154.65,309
20130301|2013-01-14 05:30,14,154.6,154.8,154.45,154.75,302
20130301|2013-01-14 06:00,14,154.65,154.85,154.35,154.5,299
20130301|2013-01-14 06:30,14,154.5,154.95,154.45,154.95,247
20130301|2013-01-14 07:00,14,154.9,155,154.4,155,964
20130301|2013-01-14 07:30,14,154.9,155.9,154.5,155.3,2107
20130301|2013-01-14 08:00,14,155.35,155.45,154.5,154.6,911
20130301|2013-01-14 08:30,14,154.65,155.2,154.35,154.5,1019
20130301|2013-01-14 09:00,14,154.5,154.55,153.1,153.1,1258
20130301|2013-01-14 09:30,14,153.2,154.2,153,154.2,1029
20130301|2013-01-14 10:00,14,154.2,154.5,153.9,154.1,686
20130301|2013-01-14 10:30,14,154.1,154.25,152.9,153.45,965
20130301|2013-01-14 11:00,14,153.4,153.6,152.6,153.15,1263
20130301|2013-01-14 11:30,14,153.2,153.35,152.65,153,600
20130301|2013-01-14 12:00,14,153.05,154,152.85,153.75,3034
20130301|2013-01-14 12:30,14,153.75,153.75,152.5,153,1100
20130301|2013-01-15 02:30,15,152.7,152.9,152.5,152.85,264
20130301|2013-01-15 03:00,15,152.8,152.85,152.6,152.75,67
20130301|2013-01-15 03:30,15,152.75,152.75,152.5,152.65,71
20130301|2013-01-15 04:00,15,152.8,152.8,151.65,151.8,480
20130301|2013-01-15 04:30,15,151.8,152.05,151.65,151.8,61
20130301|2013-01-15 05:00,15,151.75,151.95,151.7,151.9,133
20130301|2013-01-15 05:30,15,151.95,152.35,151.8,151.9,118
20130301|2013-01-15 06:00,15,151.9,152.35,151.75,152.35,127
20130301|2013-01-15 06:30,15,152.3,152.7,152.2,152.6,245
20130301|2013-01-15 07:00,15,152.55,153.2,152.25,152.75,923
20130301|2013-01-15 07:30,15,152.65,152.9,151.7,152.25,785
20130301|2013-01-15 08:00,15,152.3,152.95,152.15,152.8,552
20130301|2013-01-15 08:30,15,152.9,154.8,152.65,154.7,2120
20130301|2013-01-15 09:00,15,154.75,156.5,154.7,155.9,4422
20130301|2013-01-15 09:30,15,155.9,155.9,155,155.2,921
20130301|2013-01-15 10:00,15,155.25,155.3,154.2,155.1,836
20130301|2013-01-15 10:30,15,155.1,155.15,154,154.15,500
20130301|2013-01-15 11:00,15,154.15,154.65,153.5,154.2,598
20130301|2013-01-15 11:30,15,154.15,154.25,153.6,153.65,306
20130301|2013-01-15 12:00,15,153.75,153.8,151.8,152.6,1864
20130301|2013-01-15 12:30,15,152.55,152.55,151.25,151.4,1304
20130301|2013-01-16 02:30,16,152,152,150.8,151.3,435
20130301|2013-01-16 03:00,16,151.3,151.7,150.85,151.5,139
20130301|2013-01-16 03:30,16,151.6,151.9,151.25,151.8,77
20130301|2013-01-16 04:00,16,151.9,152.3,151.75,152.15,79
20130301|2013-01-16 04:30,16,152.1,152.75,152,152.6,117
20130301|2013-01-16 05:00,16,152.5,152.8,152.4,152.5,105
20130301|2013-01-16 05:30,16,152.5,152.5,152.25,152.3,40
20130301|2013-01-16 06:00,16,152.35,152.65,152.25,152.55,177
20130301|2013-01-16 06:30,16,152.6,152.7,152,152.3,113
20130301|2013-01-16 07:00,16,152.2,152.5,151.35,152.4,537
20130301|2013-01-16 07:30,16,152.35,153.25,151.8,152,538
20130301|2013-01-16 08:00,16,152,152.45,151.7,152.45,401
20130301|2013-01-16 08:30,16,152.4,152.9,152.3,152.75,405
20130301|2013-01-16 09:00,16,152.75,154.3,152.6,153.8,1158
20130301|2013-01-16 09:30,16,153.75,154.25,153.2,153.3,671
20130301|2013-01-16 10:00,16,153.35,154.75,153.3,153.65,880
20130301|2013-01-16 10:30,16,153.75,154.25,153.75,154,284
20130301|2013-01-16 11:00,16,154,154.6,153.95,154.45,448
20130301|2013-01-16 11:30,16,154.45,154.75,153.9,154.5,454
20130301|2013-01-16 12:00,16,154.5,154.5,152.75,153.05,1707
20130301|2013-01-16 12:30,16,153.1,153.55,152.5,152.6,769
20130301|2013-01-17 02:30,17,152.7,153.5,152.4,153.35,348
20130301|2013-01-17 03:00,17,153.5,154.15,153.3,154,172
20130301|2013-01-17 03:30,17,154.05,154.5,154,154.45,146
20130301|2013-01-17 04:00,17,154.25,156.5,154.25,156,1745
20130301|2013-01-17 04:30,17,156,156.45,155.75,156.05,404
20130301|2013-01-17 05:00,17,156,156,155.1,155.1,325
20130301|2013-01-17 05:30,17,155.05,155.45,154.85,155.35,203
20130301|2013-01-17 06:00,17,155.35,156.3,155.25,155.8,418
20130301|2013-01-17 06:30,17,155.8,156,154.95,155.2,470
20130301|2013-01-17 07:00,17,155.2,155.4,153.8,154.35,593
20130301|2013-01-17 07:30,17,154.3,154.75,153.65,154.5,612
20130301|2013-01-17 08:00,17,154.5,155.9,154.45,155.15,1190
20130301|2013-01-17 08:30,17,155.15,156.35,155,155.35,1258
20130301|2013-01-17 09:00,17,155.35,155.85,155,155.8,584
20130301|2013-01-17 09:30,17,155.7,155.7,154.55,154.65,476
20130301|2013-01-17 10:00,17,154.7,155.2,154.55,155.1,382
20130301|2013-01-17 10:30,17,155.2,155.25,154.4,154.6,316
20130301|2013-01-17 11:00,17,154.55,155.25,154.25,154.8,592
20130301|2013-01-17 11:30,17,154.8,154.9,154.1,154.45,455
20130301|2013-01-17 12:00,17,154.45,155.7,154.25,155.55,1804
20130301|2013-01-17 12:30,17,155.55,155.6,154.65,155.05,831
20130301|2013-01-18 02:30,18,155.45,156.25,155.1,156,375
20130301|2013-01-18 03:00,18,156,156,155.65,155.95,181
20130301|2013-01-18 03:30,18,155.95,155.95,155.65,155.8,98
20130301|2013-01-18 04:00,18,155.85,155.85,155.6,155.8,72
20130301|2013-01-18 04:30,18,155.8,155.9,155.8,155.85,59
20130301|2013-01-18 05:00,18,155.85,155.9,155.75,155.75,53
20130301|2013-01-18 05:30,18,155.7,155.7,155,155.45,271
20130301|2013-01-18 06:00,18,155.3,155.45,154.9,155,143
20130301|2013-01-18 06:30,18,154.95,155.3,154.65,155,306
20130301|2013-01-18 07:00,18,155.1,155.7,154.55,155.5,439
20130301|2013-01-18 07:30,18,155.55,155.7,155.05,155.35,254
20130301|2013-01-18 08:00,18,155.4,155.65,155.2,155.55,376
20130301|2013-01-18 08:30,18,155.55,156,154.8,155,663
20130301|2013-01-18 09:00,18,154.95,156.15,154.9,156.15,633
20130301|2013-01-18 09:30,18,156.1,157.9,156.1,156.6,4492
20130301|2013-01-18 10:00,18,156.65,157,156.15,156.45,1071
20130301|2013-01-18 10:30,18,156.35,157.15,156.25,156.9,404
20130301|2013-01-18 11:00,18,156.85,157.25,156.75,156.9,525
20130301|2013-01-18 11:30,18,157,157.15,156.5,157.05,378
20130301|2013-01-18 12:00,18,157.05,157.25,156.05,156.25,719
20130301|2013-01-18 12:30,18,156.3,156.35,155.6,155.65,765
20130301|2013-01-22 02:30,22,154.8,155.15,154.2,154.95,659
20130301|2013-01-22 03:00,22,155,155.4,154.9,155.15,151
20130301|2013-01-22 03:30,22,155.3,155.5,155.1,155.4,140
20130301|2013-01-22 04:00,22,155.45,155.75,155.25,155.5,126
20130301|2013-01-22 04:30,22,155.5,155.6,155.35,155.4,188
20130301|2013-01-22 05:00,22,155.5,155.55,154.4,154.6,203
20130301|2013-01-22 05:30,22,154.55,154.95,154.45,154.6,83
20130301|2013-01-22 06:00,22,154.6,155.25,154.4,155.15,242
20130301|2013-01-22 06:30,22,155.1,155.3,154.85,154.85,171
20130301|2013-01-22 07:00,22,155,155.55,154.8,155.55,499
20130301|2013-01-22 07:30,22,155.6,156,155.3,155.45,555
20130301|2013-01-22 08:00,22,155.4,155.85,155.3,155.45,411
20130301|2013-01-22 08:30,22,155.45,155.95,155.4,155.7,496
20130301|2013-01-22 09:00,22,155.75,156.45,154.1,154.5,1382
20130301|2013-01-22 09:30,22,154.5,154.5,150.45,151.5,5697
20130301|2013-01-22 10:00,22,151.45,151.95,150.35,150.7,1967
20130301|2013-01-22 10:30,22,150.7,150.7,148.3,149.8,3572
20130301|2013-01-22 11:00,22,149.8,149.85,149.25,149.65,451
20130301|2013-01-22 11:30,22,149.7,149.75,149.25,149.25,368
20130301|2013-01-22 12:00,22,149.3,149.35,148.2,148.65,1688
20130301|2013-01-22 12:30,22,148.65,149.4,148.35,148.95,1260
20130301|2013-01-23 02:30,23,148.85,149.7,148.85,149.55,657
20130301|2013-01-23 03:00,23,149.5,149.65,149.4,149.5,110
20130301|2013-01-23 03:30,23,149.6,149.6,149.25,149.3,97
20130301|2013-01-23 04:00,23,149.1,149.3,148.6,148.6,167
20130301|2013-01-23 04:30,23,148.6,149.25,148.35,149.1,239
20130301|2013-01-23 05:00,23,149.2,149.5,149.05,149.45,147
20130301|2013-01-23 05:30,23,149.45,149.6,149.2,149.25,91
20130301|2013-01-23 06:00,23,149.25,149.6,149.05,149.2,114
20130301|2013-01-23 06:30,23,149.2,149.55,149.2,149.25,144
20130301|2013-01-23 07:00,23,149.3,149.85,149.2,149.5,380
20130301|2013-01-23 07:30,23,149.45,150.95,149.4,150.75,1773
20130301|2013-01-23 08:00,23,150.8,151.15,150.1,150.9,948
20130301|2013-01-23 08:30,23,150.9,150.9,150.3,150.35,346
20130301|2013-01-23 09:00,23,150.3,150.75,150.15,150.25,493
20130301|2013-01-23 09:30,23,150.2,150.9,150.15,150.5,506
20130301|2013-01-23 10:00,23,150.45,150.55,149.95,150.4,402
20130301|2013-01-23 10:30,23,150.4,151.5,150.2,151.15,1009
20130301|2013-01-23 11:00,23,151.2,151.8,151.2,151.4,630
20130301|2013-01-23 11:30,23,151.4,151.4,150.5,151,495
20130301|2013-01-23 12:00,23,151,151,149.9,150.5,1456
20130301|2013-01-23 12:30,23,150.5,150.85,150.35,150.65,410
20130301|2013-01-24 02:30,24,150.65,151.15,150.6,151.05,151
20130301|2013-01-24 03:00,24,151.05,151.3,150.85,151.15,109
20130301|2013-01-24 03:30,24,151.2,151.2,150.8,150.85,99
20130301|2013-01-24 04:00,24,150.85,151,150.6,150.8,104
20130301|2013-01-24 04:30,24,150.65,150.95,150.5,150.8,100
20130301|2013-01-24 05:00,24,150.85,151,150.8,150.8,44
20130301|2013-01-24 05:30,24,150.85,150.9,150.65,150.65,52
20130301|2013-01-24 06:00,24,150.7,150.7,150.25,150.25,134
20130301|2013-01-24 06:30,24,150.2,150.45,149.9,150.35,332
20130301|2013-01-24 07:00,24,150.35,150.7,149.05,149.15,876
20130301|2013-01-24 07:30,24,149.15,149.4,148.5,149.1,1137
20130301|2013-01-24 08:00,24,149.1,149.95,149.05,149.55,458
20130301|2013-01-24 08:30,24,149.55,149.9,147,147.8,2560
20130301|2013-01-24 09:00,24,147.75,147.75,147.1,147.35,1200
20130301|2013-01-24 09:30,24,147.35,147.35,146.1,146.6,3724
20130301|2013-01-24 10:00,24,146.6,147.6,146.5,147.55,749
20130301|2013-01-24 10:30,24,147.5,148,147.4,147.55,376
20130301|2013-01-24 11:00,24,147.55,147.8,146.9,147.6,393
20130301|2013-01-24 11:30,24,147.65,147.65,146.5,146.9,608
20130301|2013-01-24 12:00,24,147,147.35,146.45,146.5,1480
20130301|2013-01-24 12:30,24,146.55,147.35,146.45,147,863
20130301|2013-01-25 02:30,25,147.2,148.1,147.05,147.8,321
20130301|2013-01-25 03:00,25,147.8,148.1,147.75,148,173
20130301|2013-01-25 03:30,25,148,148.05,147.4,147.4,92
20130301|2013-01-25 04:00,25,147.6,147.75,147.45,147.55,86
20130301|2013-01-25 04:30,25,147.55,148,147.1,147.95,200
20130301|2013-01-25 05:00,25,147.9,148.1,147.7,147.9,159
20130301|2013-01-25 05:30,25,147.95,148.1,147.75,148,117
20130301|2013-01-25 06:00,25,148.05,148.1,147.75,147.75,61
20130301|2013-01-25 06:30,25,147.85,148,147.55,147.95,149
20130301|2013-01-25 07:00,25,147.9,148.1,146.85,147.5,471
20130301|2013-01-25 07:30,25,147.4,147.5,146.55,146.7,523
20130301|2013-01-25 08:00,25,146.6,147.5,146.4,147.4,422
20130301|2013-01-25 08:30,25,147.35,147.5,146.85,146.95,253
20130301|2013-01-25 09:00,25,146.85,147.25,146.75,147.05,271
20130301|2013-01-25 09:30,25,147.05,147.85,146.95,147.7,425
20130301|2013-01-25 10:00,25,147.65,148,147.05,147.25,447
20130301|2013-01-25 10:30,25,147.35,148,147.3,147.7,254
20130301|2013-01-25 11:00,25,147.7,147.85,147.4,147.65,245
20130301|2013-01-25 11:30,25,147.65,147.75,147.1,147.1,333
20130301|2013-01-25 12:00,25,147.1,148.5,146.9,148.2,1035
20130301|2013-01-25 12:30,25,148.2,148.25,147.8,148.25,450
20130301|2013-01-28 02:30,28,148.1,148.9,147.9,148.75,440
20130301|2013-01-28 03:00,28,148.75,148.75,148.1,148.65,183
20130301|2013-01-28 03:30,28,148.65,148.75,148.6,148.65,27
20130301|2013-01-28 04:00,28,148.75,148.8,148.35,148.65,72
20130301|2013-01-28 04:30,28,148.7,148.9,148.65,148.9,43
20130301|2013-01-28 05:00,28,148.8,149,148.7,148.8,81
20130301|2013-01-28 05:30,28,148.65,148.7,148.4,148.4,38
20130301|2013-01-28 06:00,28,148.4,148.4,147.95,148.15,93
20130301|2013-01-28 06:30,28,148.05,148.45,148.05,148.3,42
20130301|2013-01-28 07:00,28,148.35,148.55,147.45,147.8,491
20130301|2013-01-28 07:30,28,147.8,149.8,147.6,149.3,1325
20130301|2013-01-28 08:00,28,149.3,149.7,148.05,148.55,541
20130301|2013-01-28 08:30,28,148.5,148.7,148.05,148.6,289
20130301|2013-01-28 09:00,28,148.6,149.35,147.05,147.45,1335
20130301|2013-01-28 09:30,28,147.4,148,147.25,147.65,333
20130301|2013-01-28 10:00,28,147.7,147.9,146.95,147.55,529
20130301|2013-01-28 10:30,28,147.45,147.75,147.1,147.55,175
20130301|2013-01-28 11:00,28,147.5,148.1,147.4,147.9,180
20130301|2013-01-28 11:30,28,147.9,148.85,147.85,148.6,476
20130301|2013-01-28 12:00,28,148.65,149.15,148.55,149,950
20130301|2013-01-28 12:30,28,148.95,149.8,148.75,149.4,799
20130301|2013-01-29 02:30,29,149.05,149.9,149.05,149.75,318
20130301|2013-01-29 03:00,29,149.7,149.85,149.45,149.7,131
20130301|2013-01-29 03:30,29,149.7,149.9,149.65,149.85,122
20130301|2013-01-29 04:00,29,149.8,149.8,149.5,149.6,61
20130301|2013-01-29 04:30,29,149.55,149.65,149.4,149.5,41
20130301|2013-01-29 05:00,29,149.55,149.6,149.4,149.6,37
20130301|2013-01-29 05:30,29,149.65,149.8,149.55,149.7,79
20130301|2013-01-29 06:00,29,149.7,149.7,149.4,149.6,87
20130301|2013-01-29 06:30,29,149.55,149.7,149.2,149.25,154
20130301|2013-01-29 07:00,29,149.2,150.5,149.2,150.3,789
20130301|2013-01-29 07:30,29,150.35,150.5,149.75,150.15,627
20130301|2013-01-29 08:00,29,150.2,150.5,149.3,149.6,578
20130301|2013-01-29 08:30,29,149.6,149.6,148.35,149.15,745
20130301|2013-01-29 09:00,29,149.05,149.65,148.45,148.8,515
20130301|2013-01-29 09:30,29,148.8,149.35,148.55,148.9,375
20130301|2013-01-29 10:00,29,148.85,149.05,148.25,148.7,538
20130301|2013-01-29 10:30,29,148.65,149.8,148.6,149.3,646
20130301|2013-01-29 11:00,29,149.3,149.8,149,149.1,348
20130301|2013-01-29 11:30,29,149.15,149.7,149.1,149.35,218
20130301|2013-01-29 12:00,29,149.4,150,149.2,149.85,570
20130301|2013-01-29 12:30,29,149.85,149.9,149.3,149.7,339
20130301|2013-01-30 02:30,30,149.9,150,149.65,150,243
20130301|2013-01-30 03:00,30,150,150.1,149.5,149.8,103
20130301|2013-01-30 03:30,30,149.8,149.9,149.7,149.7,30
20130301|2013-01-30 04:00,30,149.8,149.9,149.7,149.9,39
20130301|2013-01-30 04:30,30,149.95,150.6,149.95,150.2,322
20130301|2013-01-30 05:00,30,150.3,150.5,150.1,150.4,57
20130301|2013-01-30 05:30,30,150.35,150.4,150,150.05,51
20130301|2013-01-30 06:00,30,150.05,150.25,150.05,150.1,46
20130301|2013-01-30 06:30,30,150.25,150.6,150.1,150.35,241
20130301|2013-01-30 07:00,30,150.3,150.8,150.2,150.35,599
20130301|2013-01-30 07:30,30,150.5,150.75,148.9,149.15,760
20130301|2013-01-30 08:00,30,149.1,149.6,148.6,149.4,607
20130301|2013-01-30 08:30,30,149.35,149.6,147.8,148.5,1182
20130301|2013-01-30 09:00,30,148.4,148.85,147.85,148.4,717
20130301|2013-01-30 09:30,30,148.35,148.55,147.15,147.8,1311
20130301|2013-01-30 10:00,30,147.75,148.4,147.65,147.7,604
20130301|2013-01-30 10:30,30,147.7,148.15,147.5,147.95,359
20130301|2013-01-30 11:00,30,147.95,148.3,147.8,148.2,245
20130301|2013-01-30 11:30,30,148.2,148.25,147.85,147.95,260
20130301|2013-01-30 12:00,30,147.95,148.35,147.4,147.75,1154
20130301|2013-01-30 12:30,30,147.7,148.3,147.6,148.3,541
20130301|2013-01-31 02:30,31,148.05,148.25,147.4,147.55,188
20130301|2013-01-31 03:00,31,147.55,148,147.55,147.85,179
20130301|2013-01-31 03:30,31,147.85,148.05,147.75,148,55
20130301|2013-01-31 04:00,31,148,148.25,148,148.25,116
20130301|2013-01-31 04:30,31,148.3,148.3,147.95,148.15,84
20130301|2013-01-31 05:00,31,148.1,148.1,147.8,147.9,50
20130301|2013-01-31 05:30,31,147.9,148.1,147.85,148,44
20130301|2013-01-31 06:00,31,148.05,148.3,148,148.05,80
20130301|2013-01-31 06:30,31,148.05,148.2,147.3,147.75,229
20130301|2013-01-31 07:00,31,147.65,147.85,147.25,147.7,292
20130301|2013-01-31 07:30,31,147.7,147.85,146.55,147,1171
20130301|2013-01-31 08:00,31,147,147.25,146.75,147.1,357
20130301|2013-01-31 08:30,31,147.1,147.55,147.1,147.3,426
20130301|2013-01-31 09:00,31,147.3,147.5,147,147.1,261
20130301|2013-01-31 09:30,31,147.2,148,147.05,147.65,785
20130301|2013-01-31 10:00,31,147.65,148.3,147.45,147.85,629
20130301|2013-01-31 10:30,31,147.9,147.95,147.55,147.8,360
20130301|2013-01-31 11:00,31,147.8,148.3,147.55,148.3,265
20130301|2013-01-31 11:30,31,148.25,148.6,147.35,147.7,731
20130301|2013-01-31 12:00,31,147.7,147.7,146.8,147,1721
20130301|2013-01-31 12:30,31,147,147.45,146.85,147.1,677
20130301|2013-02-01 02:30,1,146.95,147.3,146.9,147.3,206
20130301|2013-02-01 03:00,1,147.35,147.6,147.3,147.55,145
20130301|2013-02-01 03:30,1,147.5,147.95,147.5,147.7,183
20130301|2013-02-01 04:00,1,147.7,148.05,147.7,147.9,178
20130301|2013-02-01 04:30,1,147.9,148.1,147.85,147.95,176
20130301|2013-02-01 05:00,1,147.9,148.1,147.8,148,107
20130301|2013-02-01 05:30,1,148,148.15,147.9,147.95,75
20130301|2013-02-01 06:00,1,147.9,147.95,147.7,147.85,101
20130301|2013-02-01 06:30,1,147.85,148.1,147.65,147.75,79
20130301|2013-02-01 07:00,1,147.7,148,147.5,147.5,280
20130301|2013-02-01 07:30,1,147.6,148.5,147.5,148.3,951
20130301|2013-02-01 08:00,1,148.3,149.8,148.3,148.6,1803
20130301|2013-02-01 08:30,1,148.7,148.95,148.45,148.9,459
20130301|2013-02-01 09:00,1,148.85,149.25,148.3,148.55,560
20130301|2013-02-01 09:30,1,148.45,148.7,148.35,148.4,385
20130301|2013-02-01 10:00,1,148.45,148.65,147.7,147.7,721
20130301|2013-02-01 10:30,1,147.7,148.2,147.6,147.8,339
20130301|2013-02-01 11:00,1,147.75,148.05,147.6,147.95,248
20130301|2013-02-01 11:30,1,147.95,148.6,147.75,148.3,326
20130301|2013-02-01 12:00,1,148.3,148.3,147.75,148.25,950
20130301|2013-02-01 12:30,1,148.15,148.25,147.5,147.55,464
20130301|2013-02-04 02:30,4,147.5,147.5,147,147.3,336
20130301|2013-02-04 03:00,4,147.3,147.85,147.3,147.85,105
20130301|2013-02-04 03:30,4,147.9,147.9,147.4,147.4,68
20130301|2013-02-04 04:00,4,147.35,147.9,147.3,147.65,107
20130301|2013-02-04 04:30,4,147.65,148.05,147.65,147.8,98
20130301|2013-02-04 05:00,4,147.85,147.9,147.5,147.9,50
20130301|2013-02-04 05:30,4,147.8,147.8,147.35,147.4,68
20130301|2013-02-04 06:00,4,147.45,147.75,147.3,147.35,77
20130301|2013-02-04 06:30,4,147.35,147.5,146.95,147.3,257
20130301|2013-02-04 07:00,4,147.25,147.25,146.25,146.45,1198
20130301|2013-02-04 07:30,4,146.4,146.45,145,145.25,2568
20130301|2013-02-04 08:00,4,145.2,145.35,144.55,144.8,1378
20130301|2013-02-04 08:30,4,144.85,145.35,144.55,144.75,918
20130301|2013-02-04 09:00,4,144.65,145.3,144.55,145.15,644
20130301|2013-02-04 09:30,4,145.15,145.25,144.85,145.05,492
20130301|2013-02-04 10:00,4,145.1,145.35,144.6,144.75,704
20130301|2013-02-04 10:30,4,144.75,145.25,144.65,144.75,332
20130301|2013-02-04 11:00,4,144.75,144.85,143.95,144.2,1580
20130301|2013-02-04 11:30,4,144.25,144.75,144.05,144.65,578
20130301|2013-02-04 12:00,4,144.65,144.8,144.2,144.6,800
20130301|2013-02-04 12:30,4,144.55,144.8,144.35,144.7,531
20130301|2013-02-05 02:30,5,144.55,144.8,144.2,144.45,185
20130301|2013-02-05 03:00,5,144.45,144.9,144.45,144.8,136
20130301|2013-02-05 03:30,5,144.85,145.1,144.75,144.9,90
20130301|2013-02-05 04:00,5,144.85,145.35,144.85,145.2,170
20130301|2013-02-05 04:30,5,145.2,145.25,144.95,144.95,53
20130301|2013-02-05 05:00,5,144.95,145.3,144.95,145.15,99
20130301|2013-02-05 05:30,5,145.15,145.2,144.75,144.9,99
20130301|2013-02-05 06:00,5,144.9,145.15,144.85,144.95,145
20130301|2013-02-05 06:30,5,144.95,145,144.25,144.45,284
20130301|2013-02-05 07:00,5,144.3,144.7,144.05,144.15,700
20130301|2013-02-05 07:30,5,144.1,144.75,144,144.7,574
20130301|2013-02-05 08:00,5,144.75,145.2,144.35,144.55,472
20130301|2013-02-05 08:30,5,144.55,144.7,144.25,144.25,406
20130301|2013-02-05 09:00,5,144.25,144.75,144.2,144.4,529
20130301|2013-02-05 09:30,5,144.5,145.55,144.35,145.25,1156
20130301|2013-02-05 10:00,5,145.3,145.7,144.6,144.7,745
20130301|2013-02-05 10:30,5,144.75,144.85,144.45,144.55,332
20130301|2013-02-05 11:00,5,144.6,145,144.5,144.6,361
20130301|2013-02-05 11:30,5,144.6,144.6,144.1,144.2,403
20130301|2013-02-05 12:00,5,144.2,144.45,143.95,144,1016
20130301|2013-02-05 12:30,5,144,144.35,143.75,144.3,941
20130301|2013-02-06 02:30,6,144.2,144.3,144.1,144.2,108
20130301|2013-02-06 03:00,6,144.25,144.45,144.1,144.15,89
20130301|2013-02-06 03:30,6,144.1,144.3,144.1,144.1,64
20130301|2013-02-06 04:00,6,144.1,144.1,143.45,143.5,276
20130301|2013-02-06 04:30,6,143.5,143.85,143.45,143.5,135
20130301|2013-02-06 05:00,6,143.55,143.8,143.55,143.7,23
20130301|2013-02-06 05:30,6,143.8,143.8,143.45,143.6,90
20130301|2013-02-06 06:00,6,143.6,143.65,143.25,143.45,237
20130301|2013-02-06 06:30,6,143.4,143.6,143.15,143.15,257
20130301|2013-02-06 07:00,6,143.15,143.3,142.3,142.3,1208
20130301|2013-02-06 07:30,6,142.35,142.75,142,142.35,1186
20130301|2013-02-06 08:00,6,142.3,142.6,142.05,142.5,590
20130301|2013-02-06 08:30,6,142.5,142.8,142.3,142.7,388
20130301|2013-02-06 09:00,6,142.65,142.75,142.05,142.25,619
20130301|2013-02-06 09:30,6,142.25,142.3,141.85,142.1,876
20130301|2013-02-06 10:00,6,142.1,142.65,141.9,142.3,574
20130301|2013-02-06 10:30,6,142.35,142.6,142.05,142.5,450
20130301|2013-02-06 11:00,6,142.5,142.7,142.1,142.4,548
20130301|2013-02-06 11:30,6,142.35,142.55,141.8,141.85,711
20130301|2013-02-06 12:00,6,141.85,142.4,141.85,142.1,970
20130301|2013-02-06 12:30,6,142,142.3,142,142.25,402
20130301|2013-02-07 02:30,7,142.1,142.45,141.45,141.55,503
20130301|2013-02-07 03:00,7,141.5,142.25,141.45,142.1,192
20130301|2013-02-07 03:30,7,142.1,143,141.85,142.45,211
20130301|2013-02-07 04:00,7,142.55,142.9,142.4,142.7,124
20130301|2013-02-07 04:30,7,142.7,143.3,142.7,143.15,196
20130301|2013-02-07 05:00,7,143.1,143.25,142.75,142.75,88
20130301|2013-02-07 05:30,7,142.75,142.85,142.6,142.8,104
20130301|2013-02-07 06:00,7,142.85,143.2,142.8,142.8,141
20130301|2013-02-07 06:30,7,142.8,142.8,142.35,142.35,113
20130301|2013-02-07 07:00,7,142.4,142.65,141.9,142.3,772
20130301|2013-02-07 07:30,7,142.25,142.5,140.7,140.95,1776
20130301|2013-02-07 08:00,7,140.95,141.5,140.65,140.65,888
20130301|2013-02-07 08:30,7,140.75,141.4,140.65,141.35,1053
20130301|2013-02-07 09:00,7,141.35,141.4,140.4,140.55,948
20130301|2013-02-07 09:30,7,140.55,140.6,140.05,140.3,1177
20130301|2013-02-07 10:00,7,140.25,140.65,140.1,140.25,625
20130301|2013-02-07 10:30,7,140.2,140.35,139.65,140.25,1679
20130301|2013-02-07 11:00,7,140.15,140.6,140,140.55,540
20130301|2013-02-07 11:30,7,140.55,140.65,140.05,140.1,275
20130301|2013-02-07 12:00,7,140.1,140.55,139.9,140.3,964
20130301|2013-02-07 12:30,7,140.3,140.7,140.05,140.2,942
20130301|2013-02-08 02:30,8,139.9,140.15,139.4,140.15,377
20130301|2013-02-08 03:00,8,140,140.7,140,140.65,199
20130301|2013-02-08 03:30,8,140.6,140.85,140.35,140.55,129
20130301|2013-02-08 04:00,8,140.6,140.9,140.6,140.7,100
20130301|2013-02-08 04:30,8,140.75,140.8,140.65,140.8,70
20130301|2013-02-08 05:00,8,140.85,140.95,140.75,140.8,92
20130301|2013-02-08 05:30,8,140.75,140.95,140.65,140.9,110
20130301|2013-02-08 06:00,8,140.85,140.95,140.8,140.8,121
20130301|2013-02-08 06:30,8,140.8,140.85,140.45,140.75,71
20130301|2013-02-08 07:00,8,140.8,141.1,139.8,140.15,802
20130301|2013-02-08 07:30,8,140.2,141,139.95,140.4,471
20130301|2013-02-08 08:00,8,140.55,140.7,139.9,140,332
20130301|2013-02-08 08:30,8,140,140.5,140,140.4,305
20130301|2013-02-08 09:00,8,140.45,140.5,140.05,140.2,235
20130301|2013-02-08 09:30,8,140.15,140.2,139.8,139.9,544
20130301|2013-02-08 10:00,8,139.9,140.1,139.5,139.75,616
20130301|2013-02-08 10:30,8,139.75,139.95,139.45,139.55,423
20130301|2013-02-08 11:00,8,139.55,139.95,139.5,139.65,243
20130301|2013-02-08 11:30,8,139.7,140.4,139.7,140.3,364
20130301|2013-02-08 12:00,8,140.35,141.3,140.3,141.15,1425
20130301|2013-02-08 12:30,8,141.2,142.05,140.9,141.8,1534
20130301|2013-02-11 02:30,11,141.75,141.9,141.4,141.55,241
20130301|2013-02-11 03:00,11,141.5,141.5,141.15,141.4,136
20130301|2013-02-11 03:30,11,141.35,141.45,141.15,141.2,74
20130301|2013-02-11 04:00,11,141.2,141.35,141.15,141.2,51
20130301|2013-02-11 04:30,11,141.2,141.2,140.9,141.1,150
20130301|2013-02-11 05:00,11,141.05,141.1,140.75,141.1,160
20130301|2013-02-11 05:30,11,140.8,140.9,140.7,140.75,30
20130301|2013-02-11 06:00,11,140.85,140.85,140.7,140.85,70
20130301|2013-02-11 06:30,11,140.9,141.05,140.8,140.95,44
20130301|2013-02-11 07:00,11,141.05,141.3,140.3,140.5,333
20130301|2013-02-11 07:30,11,140.3,140.85,140.3,140.5,365
20130301|2013-02-11 08:00,11,140.55,140.75,140.2,140.35,381
20130301|2013-02-11 08:30,11,140.35,140.75,140.35,140.45,136
20130301|2013-02-11 09:00,11,140.5,140.6,140.15,140.25,201
20130301|2013-02-11 09:30,11,140.2,140.95,139.7,140.9,477
20130301|2013-02-11 10:00,11,140.85,141.25,140.75,141.05,274
20130301|2013-02-11 10:30,11,141.1,141.2,140.35,140.5,154
20130301|2013-02-11 11:00,11,140.4,140.65,140.15,140.3,116
20130301|2013-02-11 11:30,11,140.25,140.45,140.1,140.35,162
20130301|2013-02-11 12:00,11,140.45,140.55,140,140.2,372
20130301|2013-02-11 12:30,11,140.2,140.25,139.8,139.8,349
20130301|2013-02-12 02:30,12,140.05,140.1,139.3,139.5,207
20130301|2013-02-12 03:00,12,139.6,139.7,139.35,139.65,65
20130301|2013-02-12 03:30,12,139.45,139.65,139.35,139.35,70
20130301|2013-02-12 04:00,12,139.3,139.6,139.25,139.5,80
20130301|2013-02-12 04:30,12,139.5,139.6,139.35,139.35,18
20130301|2013-02-12 05:00,12,139.35,139.65,139.35,139.35,54
20130301|2013-02-12 05:30,12,139.5,139.5,139.3,139.4,66
20130301|2013-02-12 06:00,12,139.45,139.6,139.35,139.35,60
20130301|2013-02-12 06:30,12,139.4,139.55,138.85,138.85,169
20130301|2013-02-12 07:00,12,138.95,139,138.6,138.65,336
20130301|2013-02-12 07:30,12,138.65,138.9,138.6,138.7,209
20130301|2013-02-12 08:00,12,138.8,139.2,138.55,139.05,295
20130301|2013-02-12 08:30,12,139,140.05,138.85,139.75,343
20130301|2013-02-12 09:00,12,139.75,140.65,139.7,140.35,503
20130301|2013-02-12 09:30,12,140.5,141.5,140.4,141.2,481
20130301|2013-02-12 10:00,12,141.2,142,140.9,141.6,562
20130301|2013-02-12 10:30,12,141.7,142.15,141.6,141.65,198
20130301|2013-02-12 11:00,12,141.8,141.85,141.4,141.6,137
20130301|2013-02-12 11:30,12,141.55,141.65,140.8,141.25,261
20130301|2013-02-12 12:00,12,141.25,141.3,140.4,140.6,289
20130301|2013-02-12 12:30,12,140.6,141.1,140.1,140.15,439
20130301|2013-02-13 02:30,13,140.5,141.65,140.3,140.95,198
20130301|2013-02-13 03:00,13,140.95,141.05,140.6,140.6,34
20130301|2013-02-13 03:30,13,140.75,140.9,140.65,140.7,13
20130301|2013-02-13 04:00,13,140.8,140.85,140.4,140.4,27
20130301|2013-02-13 04:30,13,140.4,140.6,140.4,140.6,15
20130301|2013-02-13 05:00,13,140.55,140.55,140.55,140.55,2
20130301|2013-02-13 05:30,13,140.55,140.65,140.5,140.6,22
20130301|2013-02-13 06:00,13,140.55,140.65,140.45,140.45,19
20130301|2013-02-13 06:30,13,140.4,140.5,139.9,139.9,45
20130301|2013-02-13 07:00,13,140,141.2,139.7,141.1,283
20130301|2013-02-13 07:30,13,141.1,141.25,140,140.25,270
20130301|2013-02-13 08:00,13,140.35,140.7,140.05,140.7,287
20130301|2013-02-13 08:30,13,140.4,140.65,140.1,140.35,182
20130301|2013-02-13 09:00,13,140.2,140.5,140.15,140.3,125
20130301|2013-02-13 09:30,13,140.3,140.45,140.05,140.45,158
20130301|2013-02-13 10:00,13,140.4,140.4,139.6,139.85,271
20130301|2013-02-13 10:30,13,139.9,140,139.2,139.45,245
20130301|2013-02-13 11:00,13,139.4,139.75,139.25,139.5,107
20130301|2013-02-13 11:30,13,139.4,139.4,138.8,138.9,168
20130301|2013-02-13 12:00,13,138.9,139.15,138.45,138.45,402
20130301|2013-02-13 12:30,13,138.45,138.8,138.3,138.45,254
20130301|2013-02-14 02:30,14,138.85,138.85,138.5,138.7,93
20130301|2013-02-14 03:00,14,138.8,139,138.75,139,23
20130301|2013-02-14 03:30,14,139.05,139.1,138.85,139,42
20130301|2013-02-14 04:00,14,138.85,138.95,138.6,138.6,25
20130301|2013-02-14 04:30,14,138.6,138.65,138.5,138.5,28
20130301|2013-02-14 05:00,14,138.6,138.6,138.05,138.3,51
20130301|2013-02-14 05:30,14,138.2,138.25,137.75,137.85,121
20130301|2013-02-14 06:00,14,137.9,138.1,137.85,138,10
20130301|2013-02-14 06:30,14,138.2,138.65,138.2,138.35,17
20130301|2013-02-14 07:00,14,138.15,138.3,137.6,138.05,64
20130301|2013-02-14 07:30,14,138.15,138.35,137.45,137.9,104
20130301|2013-02-14 08:00,14,138,138.25,137.6,138.25,133
20130301|2013-02-14 08:30,14,138.1,138.3,138,138.2,66
20130301|2013-02-14 09:00,14,138.2,139.25,138.15,138.9,337
20130301|2013-02-14 09:30,14,138.95,139.2,138.7,138.7,155
20130301|2013-02-14 10:00,14,138.6,138.7,137.65,137.65,224
20130301|2013-02-14 10:30,14,137.75,137.9,137.6,137.8,99
20130301|2013-02-14 11:00,14,137.9,137.95,137.6,137.7,98
20130301|2013-02-14 11:30,14,137.75,137.9,137.45,137.65,143
20130301|2013-02-14 12:00,14,137.65,138.25,137.5,137.9,208
20130301|2013-02-14 12:30,14,138.1,138.2,137.5,137.5,186
20130301|2013-02-15 02:30,15,137.8,138.2,137.65,138,78
20130301|2013-02-15 03:00,15,138,138.15,137.95,138.05,44
20130301|2013-02-15 03:30,15,138.15,138.15,138,138.15,5
20130301|2013-02-15 04:00,15,137.9,137.9,137.75,137.8,52
20130301|2013-02-15 04:30,15,137.95,138.05,137.95,138.05,10
20130301|2013-02-15 05:00,15,137.9,137.95,137.65,137.75,26
20130301|2013-02-15 05:30,15,137.75,137.9,137.7,137.9,12
20130301|2013-02-15 06:00,15,137.8,137.8,137.7,137.75,20
20130301|2013-02-15 06:30,15,137.8,137.85,137.7,137.85,16
20130301|2013-02-15 07:00,15,137.8,137.8,137.25,137.25,92
20130301|2013-02-15 07:30,15,137.25,137.4,137.25,137.4,52
20130301|2013-02-15 08:00,15,137.4,137.5,137.25,137.5,97
20130301|2013-02-15 08:30,15,137.5,137.7,137.35,137.6,60
20130301|2013-02-15 09:00,15,137.6,137.9,137.4,137.55,86
20130301|2013-02-15 09:30,15,137.55,137.75,137.45,137.55,112
20130301|2013-02-15 10:00,15,137.5,137.6,137,137.3,187
20130301|2013-02-15 10:30,15,137.25,137.5,137.05,137.35,226
20130301|2013-02-15 11:00,15,137.35,137.75,137.35,137.75,163
20130301|2013-02-15 11:30,15,137.75,137.75,137.3,137.45,56
20130301|2013-02-15 12:00,15,137.45,137.5,136.9,137,140
20130301|2013-02-15 12:30,15,136.95,137.25,136.45,136.55,250
20130301|2013-02-19 02:30,19,137.2,139.4,137.2,139.4,386
20130301|2013-02-19 03:00,19,139.25,139.3,138.4,138.9,113
20130301|2013-02-19 03:30,19,138.9,139.15,138.75,139.15,95
20130301|2013-02-19 04:00,19,139.1,139.25,139.05,139.15,56
20130301|2013-02-19 04:30,19,139.15,139.15,138.8,138.8,41
20130301|2013-02-19 05:00,19,138.85,139,138.75,138.9,22
20130301|2013-02-19 05:30,19,138.95,138.95,138.7,138.8,51
20130301|2013-02-19 06:00,19,138.8,138.85,138.5,138.5,59
20130301|2013-02-19 06:30,19,138.5,138.75,138.05,138.05,107
20130301|2013-02-19 07:00,19,138.1,138.9,137.95,138.75,158
20130301|2013-02-19 07:30,19,138.75,138.9,138.1,138.1,174
20130301|2013-02-19 08:00,19,138.1,138.35,137.25,137.65,165
20130301|2013-02-19 08:30,19,137.55,137.9,137.25,137.35,171
20130301|2013-02-19 09:00,19,137.35,137.6,136.8,137.1,225
20130301|2013-02-19 09:30,19,137.05,137.25,136.95,137.1,113
20130301|2013-02-19 10:00,19,137,137.1,136.35,136.6,224
20130301|2013-02-19 10:30,19,136.6,136.95,136.35,136.4,209
20130301|2013-02-19 11:00,19,136.5,136.9,136.1,136.9,179
20130301|2013-02-19 11:30,19,136.7,137,136.55,137,113
20130301|2013-02-19 12:00,19,137,137,136.35,136.5,121
20130301|2013-02-19 12:30,19,136.4,136.8,135.9,135.95,247
20130301|2013-02-20 02:30,20,136.6,137.45,136.55,137.3,78
20130301|2013-02-20 03:00,20,138.45,138.5,137.9,138.5,5
20130301|2013-02-20 03:30,20,138.25,138.35,138.25,138.35,7
20130301|2013-02-20 04:00,20,138.6,138.6,138.55,138.55,5
20130301|2013-02-20 04:30,20,139,139.25,139,139.25,2
20130301|2013-02-20 05:00,20,138.8,138.8,138.65,138.65,3
20130301|2013-02-20 05:30,20,139,139,138.85,138.85,3
20130301|2013-02-20 06:00,20,138.65,138.65,138.65,138.65,1
20130301|2013-02-20 06:30,20,138.3,138.35,138,138.35,29
20130301|2013-02-20 07:00,20,138.15,138.5,138.15,138.2,15
20130301|2013-02-20 07:30,20,138.2,139.15,138.05,138.75,36
20130301|2013-02-20 08:00,20,138.6,139.55,138.6,139.45,40
20130301|2013-02-20 08:30,20,139.3,140,139.1,140,31
20130301|2013-02-20 09:00,20,140.05,140.05,138.65,138.75,23
20130301|2013-02-20 09:30,20,139.05,140.25,139.05,140.25,15
20130301|2013-02-20 10:00,20,140.15,140.2,140.15,140.15,23
20130301|2013-02-20 10:30,20,140.85,141.7,140.85,141.5,37
20130301|2013-02-20 11:00,20,141,141,140.15,140.15,8
20130301|2013-02-20 11:30,20,140.15,141.2,140.15,141.15,11
20130301|2013-02-20 12:00,20,141.2,141.2,141,141,2
20130301|2013-02-20 12:30,20,140.6,140.6,140.5,140.5,3
20130301|2013-02-21 02:30,21,140.35,140.35,140.05,140.05,2
20130301|2013-02-21 03:00,21,139.7,139.9,139.65,139.85,25
20130301|2013-02-21 03:30,21,139.85,139.9,139.5,139.5,19
20130301|2013-02-21 04:00,21,139.45,139.45,139.2,139.2,11
20130301|2013-02-21 04:30,21,139.2,139.2,138.95,139.1,22
20130301|2013-02-21 05:30,21,139.5,139.8,139.5,139.8,2
20130301|2013-02-21 06:00,21,139.35,139.35,139.15,139.15,3
20130301|2013-02-21 06:30,21,139.2,140,139.2,139.85,13
20130301|2013-02-21 07:00,21,140.4,140.75,140.4,140.75,9
20130301|2013-02-21 07:30,21,140.65,140.65,140.25,140.25,2
20130301|2013-02-21 08:00,21,140.25,140.25,139.5,139.75,28
20130301|2013-02-21 08:30,21,139.9,139.9,138.85,138.85,28
20130301|2013-02-21 09:00,21,138.75,139.55,138.75,139.3,16
20130301|2013-02-21 09:30,21,139.7,140.6,139.55,140.6,11
20130301|2013-02-21 10:00,21,140.4,140.4,139.55,139.9,21
20130301|2013-02-21 10:30,21,139.9,140.15,139.8,140,16
20130301|2013-02-21 12:00,21,140.5,141.65,140.5,141.65,9
20130301|2013-02-21 12:30,21,141.5,141.6,141.3,141.3,13
20130301|2013-02-22 02:30,22,142.2,143,142.2,143,14
20130301|2013-02-22 03:00,22,143.2,143.2,143.1,143.1,2
20130301|2013-02-22 04:00,22,142.9,142.9,142.9,142.9,2
20130301|2013-02-22 04:30,22,143.2,143.3,143.2,143.3,15
20130301|2013-02-22 05:00,22,143.3,143.3,143.3,143.3,2
20130301|2013-02-22 05:30,22,142.6,142.6,142.5,142.5,6
20130301|2013-02-22 06:30,22,143.2,143.2,143.2,143.2,2
20130301|2013-02-22 07:00,22,143.2,143.95,143.2,143.95,6
20130301|2013-02-22 08:00,22,142.75,142.75,142.75,142.75,1
20130301|2013-02-22 08:30,22,143.15,143.2,142.5,142.5,7
20130301|2013-02-22 09:00,22,142.65,143.25,142.65,143.25,28
20130301|2013-02-22 09:30,22,143.25,143.55,142.55,143.55,4
20130301|2013-02-22 10:00,22,143.75,143.75,143.75,143.75,1
20130301|2013-02-22 10:30,22,143.5,143.65,143.5,143.65,7
20130301|2013-02-22 11:00,22,143.35,143.55,143.35,143.55,6
20130301|2013-02-22 11:30,22,143.3,143.3,143.3,143.3,4
20130301|2013-02-22 12:00,22,143.3,143.4,143.3,143.4,6
20130301|2013-02-22 12:30,22,143.2,143.55,142.9,142.9,11
20130301|2013-02-25 02:30,25,143.6,143.6,143.6,143.6,1
20130301|2013-02-25 03:30,25,143.7,144.05,143.7,144.05,16
20130301|2013-02-25 04:00,25,143.25,143.25,143.25,143.25,1
20130301|2013-02-25 05:00,25,143.8,143.8,143.8,143.8,1
20130301|2013-02-25 06:30,25,143.9,143.95,143.9,143.95,2
20130301|2013-02-25 07:00,25,143.45,143.45,143.45,143.45,1
20130301|2013-02-25 07:30,25,142.25,142.25,141.3,141.3,59
20130301|2013-02-25 08:30,25,142.45,142.5,142.45,142.5,16
20130301|2013-02-25 09:00,25,142.4,142.4,142.4,142.4,3
20130301|2013-02-25 10:00,25,141.6,141.75,141.6,141.6,5
20130301|2013-02-25 10:30,25,141.1,141.1,140.6,140.6,6
20130301|2013-02-25 11:00,25,140.65,140.65,140.65,140.65,1
20130301|2013-02-26 02:30,26,142,142,142,142,1
20130301|2013-02-26 05:00,26,141,141,141,141,1
20130301|2013-02-26 08:30,26,142.3,142.5,142.3,142.5,2
20130301|2013-02-26 09:00,26,143.5,143.55,143.5,143.5,6
20130301|2013-02-26 10:00,26,143,143,143,143,5
20130301|2013-02-26 10:30,26,143.45,143.5,143.45,143.5,2
20130301|2013-02-27 02:30,27,141.85,141.85,141.85,141.85,1
20130301|2013-02-27 03:30,27,141.65,141.65,141.65,141.65,1
20130301|2013-02-27 06:00,27,143.4,143.4,143.4,143.4,6
20130301|2013-02-27 08:00,27,141.95,141.95,141.95,141.95,1
20130301|2013-02-27 09:00,27,143.4,143.4,143.4,143.4,1
20130301|2013-02-27 10:30,27,142.5,142.5,142.5,142.5,4
20130301|2013-02-27 12:00,27,142.5,142.5,142.5,142.5,1
20130301|2013-02-27 12:30,27,142.75,142.75,142.75,142.75,1
20130301|2013-02-28 02:30,28,143.3,143.65,143.3,143.65,6
20130301|2013-02-28 06:00,28,143.5,143.55,143.5,143.5,11
20130301|2013-02-28 06:30,28,143,143,143,143,5
20130301|2013-02-28 09:00,28,141.5,141.5,141.5,141.5,1
20130301|2013-03-01 02:30,1,143.55,143.6,143.5,143.5,6
20130301|2013-03-01 03:00,1,143.5,143.5,143.45,143.45,5
20130301|2013-03-01 03:30,1,143.45,143.45,143.2,143.2,12
20130301|2013-03-01 05:30,1,143.2,143.2,143.2,143.2,1
20130301|2013-03-01 06:00,1,142.85,142.85,142.8,142.8,2
20130301|2013-03-01 07:00,1,142.65,142.85,142.6,142.6,9
20130301|2013-03-01 07:30,1,143.25,143.25,143.25,143.25,1
20130301|2013-03-01 08:30,1,142.1,142.1,142.1,142.1,1
20130301|2013-03-01 09:00,1,142,142,142,142,2
20130301|2013-03-01 11:00,1,142.4,142.4,142.4,142.4,1
20130301|2013-03-04 10:30,4,146,146,146,146,1
20130301|2013-03-04 11:00,4,146,146,146,146,2
20130301|2013-03-04 12:00,4,145.7,145.7,145.7,145.7,1
20130301|2013-03-05 04:00,5,146,146,146,146,4
20130301|2013-03-05 05:30,5,146,146,146,146,1
20130301|2013-03-05 07:00,5,146.8,146.9,146.8,146.9,4
20130301|2013-03-05 07:30,5,145.7,145.7,145,145,3
20130301|2013-03-05 08:00,5,143.5,143.5,143.5,143.5,2
20130301|2013-03-05 10:30,5,141.75,141.75,140.4,140.4,2
20130301|2013-03-05 11:00,5,140.65,140.65,140.65,140.65,1
20130301|2013-03-05 12:30,5,140.2,140.2,140.1,140.1,3
20130301|2013-03-06 02:30,6,140.5,140.5,140.5,140.5,2
20130301|2013-03-06 12:00,6,140.5,140.5,140.1,140.1,2
20130301|2013-03-07 03:00,7,140.6,140.6,139.95,139.95,2
20130301|2013-03-08 08:30,8,142.7,142.7,142.5,142.5,2
20130301|2013-03-11 10:00,11,143.3,143.9,143.3,143.9,2
20130301|2013-03-12 07:00,12,141.55,141.55,141.55,141.55,1
20130301|2013-03-13 05:00,13,140.9,141.4,140.9,141.4,6
20130301|2013-03-13 07:00,13,141.05,141.05,141.05,141.05,1
20130301|2013-03-13 08:00,13,142.85,142.85,142.85,142.85,2
20130301|2013-03-13 08:30,13,142.1,142.15,141.8,141.8,4
20130301|2013-03-13 11:00,13,140.3,140.3,140.3,140.3,1
20130301|2013-03-13 12:00,13,140.4,140.4,140.2,140.2,2
20130301|2013-03-14 09:00,14,139.65,139.65,139.65,139.65,2
20130301|2013-03-14 10:00,14,139.8,139.8,139.8,139.8,1
20130301|2013-03-15 10:00,15,137.4,137.4,137.4,137.4,1
20130301|2013-03-15 10:30,15,137.4,137.4,137.4,137.4,1
20130301|2013-03-15 11:30,15,137.4,137.4,137.4,137.4,2
20130301|2013-03-18 11:30,18,133.7,133.7,133.7,133.7,1
20130501|2010-12-21 11:00,21,195,195,195,195,6
20130501|2011-05-17 07:30,17,263.7,263.7,263.7,263.7,1
20130501|2011-05-17 08:30,17,263.5,263.5,263.5,263.5,1
20130501|2011-05-17 10:30,17,261.85,261.85,261.4,261.4,2
20130501|2011-05-18 03:30,18,269.2,269.2,269.2,269.2,1
20130501|2011-05-18 06:00,18,269.7,269.7,269.7,269.7,2
20130501|2011-05-18 10:30,18,269.7,269.7,269.7,269.7,1
20130501|2011-05-18 11:00,18,270.55,270.55,270.55,270.55,1
20130501|2011-05-18 11:30,18,270.2,270.2,270.2,270.2,1
20130501|2011-05-25 10:00,25,263.95,265.3,263.95,265.3,2
20130501|2011-05-26 08:30,26,268,268,268,268,1
20130501|2011-05-26 09:00,26,268,268,268,268,4
20130501|2011-06-02 05:30,2,259.35,259.35,259.35,259.35,1
20130501|2011-06-02 06:00,2,259.35,259.35,259.35,259.35,3
20130501|2011-06-03 04:30,3,269,269,269,269,10
20130501|2011-06-06 09:00,6,266.15,266.15,266.15,266.15,2
20130501|2011-06-06 09:30,6,266.15,266.15,266.15,266.15,3
20130501|2011-06-08 07:30,8,265.4,265.4,265.4,265.4,3
20130501|2011-06-10 12:30,10,270.55,270.55,270.55,270.55,1
20130501|2011-07-20 08:00,20,248.7,248.7,248.7,248.7,5
20130501|2011-07-20 09:00,20,248.2,248.2,248.2,248.2,1
20130501|2011-08-22 11:00,22,260,260,260,260,1
20130501|2011-08-22 11:30,22,260,260,260,260,1
20130501|2011-08-22 12:00,22,260,260,260,260,2
20130501|2011-08-23 11:00,23,260,260,260,260,1
20130501|2011-08-23 11:30,23,260,260,260,260,2
20130501|2011-08-23 12:30,23,260,260,260,260,1
20130501|2011-08-25 10:30,25,261.8,261.8,261.8,261.8,1
20130501|2011-08-26 12:30,26,267,267,265.85,265.85,4
20130501|2011-08-29 07:30,29,267,267,267,267,1
20130501|2011-08-29 12:30,29,268.75,268.75,268.75,268.75,1
20130501|2011-08-30 12:30,30,271.8,271.8,271.5,271.5,4
20130501|2011-09-02 10:00,2,276.8,280,276.65,280,3
20130501|2011-09-08 10:00,8,273.15,273.15,273.15,273.15,2
20130501|2011-09-08 10:30,8,273.15,273.15,273.15,273.15,3
20130501|2011-09-08 11:30,8,273.5,273.5,273.5,273.5,1
20130501|2011-09-13 11:00,13,264.2,264.2,264.2,264.2,1
20130501|2011-09-15 10:00,15,260.65,260.65,260.45,260.55,3
20130501|2011-09-15 12:00,15,256.95,256.95,256.5,256.5,2
20130501|2011-09-16 06:30,16,256.9,256.9,256.85,256.85,2
20130501|2011-09-16 08:30,16,255,255,255,255,1
20130501|2011-09-22 06:30,22,244.1,244.1,244.1,244.1,12
20130501|2011-09-22 07:00,22,244.1,244.1,244.1,244.1,7
20130501|2011-09-22 11:30,22,240,240,240,240,1
20130501|2011-09-23 08:00,23,234,234,234,234,2
20130501|2011-09-28 05:00,28,237.25,237.25,237.25,237.25,1
20130501|2011-09-28 10:00,28,235.8,235.8,235.8,235.8,1
20130501|2011-09-29 10:00,29,232.9,232.95,232.9,232.95,2
20130501|2011-09-29 11:00,29,233.6,233.6,233.6,233.6,2
20130501|2011-09-29 11:30,29,233.35,233.35,233.35,233.35,1
20130501|2011-10-03 05:30,3,228.4,228.4,228.4,228.4,1
20130501|2011-10-03 06:00,3,228.4,228.4,228.4,228.4,4
20130501|2011-10-04 09:00,4,226.85,226.85,226.85,226.85,4
20130501|2011-10-04 11:30,4,231.7,231.7,231.7,231.7,1
20130501|2011-10-06 08:30,6,234,234,234,234,6
20130501|2011-10-07 12:00,7,228.3,228.3,228.3,228.3,1
20130501|2011-10-10 09:00,10,235,235.15,235,235.15,4
20130501|2011-10-10 09:30,10,234.25,234.25,234.25,234.25,5
20130501|2011-10-10 10:00,10,234.05,234.05,233.4,233.4,5
20130501|2011-10-10 11:00,10,234.35,234.35,234,234,3
20130501|2011-10-10 11:30,10,232.9,232.9,232.8,232.8,3
20130501|2011-10-13 03:00,13,236.05,236.05,236.05,236.05,9
20130501|2011-10-13 03:30,13,236.05,236.05,236.05,236.05,1
20130501|2011-10-13 08:00,13,237,237,237,237,1
20130501|2011-10-13 09:30,13,240,240.55,240,240.45,4
20130501|2011-10-13 11:00,13,239.1,239.1,239.1,239.1,3
20130501|2011-10-13 11:30,13,240,242,240,242,2
20130501|2011-10-14 07:00,14,241.95,242.15,241.95,242.15,4
20130501|2011-10-14 08:00,14,245,245,245,245,1
20130501|2011-10-14 09:00,14,245,245,245,245,1
20130501|2011-10-17 03:00,17,247,247,247,247,1
20130501|2011-10-17 04:30,17,248,248,248,248,1
20130501|2011-10-17 05:00,17,247,247,247,247,2
20130501|2011-10-17 06:00,17,247,247,247,247,2
20130501|2011-10-17 08:30,17,239.65,239.9,239.65,239.9,10
20130501|2011-10-17 11:00,17,239.4,239.4,239.4,239.4,1
20130501|2011-10-21 07:30,21,247,247,247,247,1
20130501|2011-10-21 11:30,21,245.2,245.2,245.2,245.2,2
20130501|2011-10-21 12:00,21,245.25,245.25,245.25,245.25,4
20130501|2011-10-24 08:30,24,248,248,248,248,3
20130501|2011-10-24 09:00,24,250,250,250,250,1
20130501|2011-10-24 12:00,24,252,252,252,252,2
20130501|2011-10-24 12:30,24,252.05,252.05,252.05,252.05,1
20130501|2011-10-25 05:00,25,250.2,250.2,250.2,250.2,1
20130501|2011-10-25 05:30,25,250.3,250.3,250.3,250.3,1
20130501|2011-10-25 06:30,25,250.3,250.3,250.3,250.3,2
20130501|2011-10-25 11:00,25,242.55,242.55,242.45,242.45,4
20130501|2011-10-26 06:30,26,242,242,242,242,1
20130501|2011-10-27 08:30,27,239.55,239.55,239.55,239.55,2
20130501|2011-10-27 09:00,27,239.55,239.55,239.55,239.55,1
20130501|2011-10-31 12:30,31,232.05,232.05,232.05,232.05,1
20130501|2011-11-01 10:30,1,228.3,228.3,228.3,228.3,5
20130501|2011-11-01 12:30,1,230.9,230.9,230.7,230.7,6
20130501|2011-11-08 02:30,8,239.45,239.45,239.45,239.45,1
20130501|2011-11-08 12:30,8,238.05,238.05,238.05,238.05,10
20130501|2011-11-11 07:00,11,238.2,238.2,237.95,237.95,7
20130501|2011-11-15 07:30,15,241.05,241.05,240.85,240.85,4
20130501|2011-11-15 12:00,15,246.15,246.15,246.15,246.15,1
20130501|2011-11-15 12:30,15,246.1,246.1,246,246,2
20130501|2011-11-17 03:00,17,243.5,243.5,243.5,243.5,1
20130501|2011-11-17 03:30,17,243.5,243.5,243.5,243.5,4
20130501|2011-11-17 10:30,17,242.65,242.65,242.6,242.6,2
20130501|2011-11-17 12:30,17,240.6,240.6,240.55,240.55,3
20130501|2011-11-18 12:00,18,243.15,243.15,243.15,243.15,4
20130501|2011-11-18 12:30,18,242.9,242.9,242.45,242.45,3
20130501|2011-11-22 03:30,22,242.35,242.35,242.35,242.35,2
20130501|2011-11-23 09:00,23,243,243,243,243,7
20130501|2011-11-28 12:00,28,233.45,233.45,233.45,233.45,2
20130501|2011-11-29 06:30,29,235.8,235.8,235.8,235.8,3
20130501|2011-11-30 12:00,30,243,243,243,243,1
20130501|2011-12-02 11:30,2,235,235.3,235,235.3,4
20130501|2011-12-06 08:00,6,244.25,244.25,244.25,244.25,1
20130501|2011-12-14 08:30,14,231.55,231.55,231.55,231.55,1
20130501|2011-12-14 09:00,14,231.25,231.25,230.95,230.95,3
20130501|2011-12-14 10:00,14,230.05,230.05,230,230,2
20130501|2011-12-16 10:00,16,227.75,227.85,227.75,227.85,6
20130501|2011-12-19 12:00,19,230.4,231.05,230.4,231,10
20130501|2011-12-20 10:00,20,235.35,235.8,235.35,235.8,4
20130501|2011-12-20 10:30,20,235.35,235.35,235.35,235.35,2
20130501|2011-12-21 11:30,21,232.9,232.9,232.9,232.9,2
20130501|2011-12-21 12:30,21,232.6,232.6,232.6,232.6,4
20130501|2011-12-23 08:00,23,234.3,234.3,234.3,234.3,2
20130501|2011-12-23 08:30,23,234.3,234.3,234.3,234.3,3
20130501|2011-12-27 10:00,27,231.9,231.9,231.9,231.9,1
20130501|2011-12-28 08:30,28,238.55,238.55,238.55,238.55,1
20130501|2011-12-28 12:00,28,238.4,238.4,238.4,238.4,1
20130501|2012-01-05 12:00,5,230.35,230.35,230.35,230.35,1
20130501|2012-01-10 06:30,10,235.95,236.05,235.95,236.05,4
20130501|2012-01-11 07:00,11,238,238,238,238,5
20130501|2012-01-11 07:30,11,242.55,243.25,242.55,243.2,10
20130501|2012-01-11 10:30,11,243.85,243.85,243.8,243.8,4
20130501|2012-01-11 12:30,11,246.5,246.5,246.5,246.5,1
20130501|2012-01-12 02:30,12,246,246,246,246,10
20130501|2012-01-12 04:00,12,247.7,247.7,247.7,247.7,1
20130501|2012-01-12 04:30,12,247.55,247.55,247.55,247.55,2
20130501|2012-01-12 05:00,12,247.55,247.55,247.55,247.55,2
20130501|2012-01-12 05:30,12,247.55,247.55,247.55,247.55,1
20130501|2012-01-12 07:30,12,248.95,250,248.95,250,9
20130501|2012-01-12 09:00,12,247.45,247.45,247.45,247.45,10
20130501|2012-01-12 10:00,12,246.55,246.55,246.55,246.55,5
20130501|2012-01-12 10:30,12,246.85,247,246.85,247,7
20130501|2012-01-13 03:00,13,246.8,246.8,246.8,246.8,2
20130501|2012-01-13 11:30,13,238.45,238.6,238.45,238.6,5
20130501|2012-01-17 04:30,17,240.45,240.45,240.45,240.45,2
20130501|2012-01-18 05:00,18,239.45,239.45,239.45,239.45,4
20130501|2012-01-19 08:30,19,239.9,239.9,239.9,239.9,4
20130501|2012-01-19 09:00,19,240,240,240,240,1
20130501|2012-01-20 11:30,20,241.95,241.95,241.95,241.95,1
20130501|2012-01-23 09:00,23,234.5,234.5,234.5,234.5,2
20130501|2012-01-23 10:30,23,234.7,234.7,234.7,234.7,1
20130501|2012-01-24 05:30,24,234.4,234.45,234.4,234.45,2
20130501|2012-01-24 06:00,24,234.75,234.8,234.75,234.8,5
20130501|2012-01-24 07:00,24,233.9,233.9,233.9,233.9,1
20130501|2012-01-25 12:00,25,233.15,233.15,233.15,233.15,1
20130501|2012-01-26 08:30,26,233.15,233.15,233.15,233.15,3
20130501|2012-02-01 11:30,1,229.45,229.45,229.35,229.35,7
20130501|2012-02-01 12:00,1,229.55,229.55,229.55,229.55,1
20130501|2012-02-03 05:30,3,234.3,234.3,234.3,234.3,1
20130501|2012-02-07 12:30,7,237.1,237.1,237.1,237.1,1
20130501|2012-02-08 07:00,8,238.6,238.65,238.6,238.65,8
20130501|2012-02-08 07:30,8,239.15,239.15,239.15,239.15,8
20130501|2012-02-08 09:30,8,236.6,236.65,236.6,236.65,3
20130501|2012-02-09 03:00,9,237.45,237.45,237.45,237.45,1
20130501|2012-02-09 03:30,9,237.45,237.45,237.45,237.45,3
20130501|2012-02-09 12:00,9,231.8,231.8,231.8,231.8,1
20130501|2012-02-10 03:00,10,233,233,233,233,12
20130501|2012-02-10 10:00,10,232.1,232.1,232.1,232.1,1
20130501|2012-02-10 12:30,10,232.55,232.55,232.55,232.55,4
20130501|2012-02-13 10:30,13,228.15,228.15,228.15,228.15,1
20130501|2012-02-14 05:30,14,229.55,229.55,229.55,229.55,3
20130501|2012-02-14 07:00,14,227.95,228.05,227.95,228.05,13
20130501|2012-02-14 07:30,14,227.8,228.1,227.8,228.1,10
20130501|2012-02-14 08:30,14,227.6,227.6,227.35,227.35,7
20130501|2012-02-14 10:30,14,223.95,223.95,223.85,223.85,5
20130501|2012-02-15 08:30,15,218.7,218.7,218.15,218.15,12
20130501|2012-02-15 09:30,15,217,217,217,217,2
20130501|2012-02-15 10:30,15,216.3,216.3,216.3,216.3,5
20130501|2012-02-15 12:00,15,217.05,217.05,217.05,217.05,2
20130501|2012-02-16 05:30,16,218.45,218.45,218.45,218.45,1
20130501|2012-02-16 06:30,16,218.45,218.5,218.35,218.35,14
20130501|2012-02-16 09:00,16,215.05,215.05,215.05,215.05,3
20130501|2012-02-16 09:30,16,215.35,215.35,215.25,215.25,4
20130501|2012-02-16 10:30,16,216,216,216,216,2
20130501|2012-02-16 12:00,16,216.05,216.05,216.05,216.05,1
20130501|2012-02-17 07:30,17,216.55,216.55,216.5,216.55,6
20130501|2012-02-17 11:30,17,217.1,217.1,217.1,217.1,2
20130501|2012-02-21 04:30,21,217.7,217.7,217.7,217.7,3
20130501|2012-02-22 08:30,22,217.3,217.3,217.3,217.3,2
20130501|2012-02-22 09:00,22,217.25,217.25,217.25,217.25,5
20130501|2012-02-22 10:30,22,216.4,216.55,216.4,216.55,2
20130501|2012-02-22 12:00,22,216.4,216.4,216.4,216.4,2
20130501|2012-02-22 12:30,22,216.5,216.5,216.5,216.5,4
20130501|2012-02-23 07:30,23,219.2,219.2,219.2,219.2,6
20130501|2012-02-27 08:00,27,216.1,216.1,216.1,216.1,5
20130501|2012-02-27 08:30,27,215.4,215.45,215.4,215.45,3
20130501|2012-02-27 09:00,27,216.95,216.95,216.95,216.95,1
20130501|2012-02-28 11:30,28,216.4,216.45,216.4,216.45,2
20130501|2012-02-29 12:00,29,216,216,216,216,1
20130501|2012-03-02 07:30,2,214.9,214.9,214.7,214.7,2
20130501|2012-03-02 08:00,2,214.45,214.5,214.45,214.5,3
20130501|2012-03-02 10:00,2,215.45,215.5,215.45,215.5,8
20130501|2012-03-02 12:00,2,214.5,214.5,214.5,214.5,1
20130501|2012-03-05 06:00,5,212.6,212.6,212.6,212.6,1
20130501|2012-03-05 07:30,5,212.5,212.55,212.35,212.35,4
20130501|2012-03-05 08:00,5,212.7,212.7,212.7,212.7,1
20130501|2012-03-06 04:00,6,213.8,213.8,213.75,213.75,6
20130501|2012-03-06 07:30,6,212.6,212.6,212.3,212.3,8
20130501|2012-03-06 08:00,6,211.45,211.65,211.45,211.65,3
20130501|2012-03-06 08:30,6,211.6,211.6,211.6,211.6,7
20130501|2012-03-06 09:00,6,211.45,211.5,211.45,211.5,4
20130501|2012-03-06 11:00,6,210.7,210.7,210.45,210.45,4
20130501|2012-03-06 12:30,6,206.85,206.85,206.8,206.8,2
20130501|2012-03-07 08:00,7,202.1,202.15,202,202,182
20130501|2012-03-07 08:30,7,202,202,201.8,201.8,144
20130501|2012-03-07 09:30,7,201.8,201.8,201.6,201.6,136
20130501|2012-03-07 10:00,7,201.4,201.4,201.15,201.25,126
20130501|2012-03-07 10:30,7,201.2,202,201.2,202,10
20130501|2012-03-07 11:00,7,201,201,201,201,23
20130501|2012-03-07 11:30,7,201.25,201.25,201.25,201.25,2
20130501|2012-03-07 12:00,7,201.7,203.55,201.7,203.3,23
20130501|2012-03-08 02:30,8,204,204,204,204,4
20130501|2012-03-08 03:00,8,204,204,204,204,2
20130501|2012-03-08 08:30,8,201,201,200.8,200.8,95
20130501|2012-03-08 09:00,8,200.8,200.8,200.8,200.8,1
20130501|2012-03-08 10:30,8,200.8,200.85,200.4,200.85,231
20130501|2012-03-08 12:00,8,204.05,204.6,204.05,204.6,15
20130501|2012-03-09 05:30,9,202.65,202.65,202.45,202.45,5
20130501|2012-03-09 06:30,9,202.45,202.45,202.45,202.45,11
20130501|2012-03-09 08:00,9,200.4,200.4,200.4,200.4,1
20130501|2012-03-09 09:00,9,201.9,201.95,201.75,201.75,11
20130501|2012-03-09 09:30,9,202.45,203.25,202.45,203.25,10
20130501|2012-03-09 10:00,9,201,201,201,201,9
20130501|2012-03-09 11:30,9,201.4,201.75,200.4,200.4,11
20130501|2012-03-09 12:00,9,200.75,200.85,200.5,200.85,14
20130501|2012-03-09 12:30,9,200.4,200.4,200.4,200.4,39
20130501|2012-03-12 03:30,12,200,200,198,198.5,46
20130501|2012-03-12 04:00,12,198.5,198.5,198.5,198.5,8
20130501|2012-03-12 05:30,12,198.5,198.5,198.5,198.5,3
20130501|2012-03-12 06:30,12,198,198,197.95,197.95,5
20130501|2012-03-12 07:00,12,197.9,197.9,197.55,197.55,10
20130501|2012-03-12 07:30,12,197.55,197.55,197.4,197.4,40
20130501|2012-03-12 08:00,12,197.4,197.4,197.4,197.4,16
20130501|2012-03-12 09:00,12,197,197,196.45,196.5,106
20130501|2012-03-12 09:30,12,196.5,196.7,196.5,196.55,24
20130501|2012-03-12 10:00,12,196.5,196.5,196.5,196.5,2
20130501|2012-03-12 10:30,12,196.7,196.7,196.6,196.6,13
20130501|2012-03-12 11:00,12,197.85,197.85,197.85,197.85,1
20130501|2012-03-12 11:30,12,198.45,198.45,198.45,198.45,1
20130501|2012-03-12 12:00,12,198.5,200.05,198.5,199.95,17
20130501|2012-03-13 10:30,13,199.6,199.65,199.6,199.65,3
20130501|2012-03-13 11:00,13,200.2,200.2,200.2,200.2,1
20130501|2012-03-14 09:00,14,199.5,199.5,199.5,199.5,2
20130501|2012-03-14 09:30,14,199.5,199.5,199.5,199.5,52
20130501|2012-03-14 10:00,14,199.5,199.5,198.5,198.5,50
20130501|2012-03-14 11:30,14,198.45,198.45,198.45,198.45,2
20130501|2012-03-14 12:00,14,198.95,199.05,198.75,198.75,15
20130501|2012-03-15 07:30,15,199.15,199.15,199.15,199.15,4
20130501|2012-03-15 10:30,15,198.7,198.7,198.7,198.7,3
20130501|2012-03-15 11:30,15,199.4,199.4,199.4,199.4,1
20130501|2012-03-16 04:00,16,200,200,200,200,2
20130501|2012-03-16 07:00,16,200,200,200,200,6
20130501|2012-03-16 08:00,16,198.7,198.7,198.35,198.35,3
20130501|2012-03-16 09:00,16,199.1,199.15,198.8,198.8,3
20130501|2012-03-19 07:30,19,198.4,198.4,198.35,198.35,6
20130501|2012-03-19 10:30,19,200.1,200.1,199.75,199.75,2
20130501|2012-03-20 04:00,20,198.65,198.65,198.65,198.65,5
20130501|2012-03-20 05:30,20,198.4,198.4,198.4,198.4,1
20130501|2012-03-20 09:00,20,198.85,199.6,198.85,199.6,10
20130501|2012-03-20 09:30,20,199.45,199.45,199.45,199.45,2
20130501|2012-03-20 10:30,20,199.1,199.1,199.1,199.1,5
20130501|2012-03-21 06:00,21,199,199,198.9,198.9,3
20130501|2012-03-21 07:00,21,197.9,197.9,197.9,197.9,1
20130501|2012-03-21 07:30,21,198.5,198.5,198.5,198.5,2
20130501|2012-03-21 08:00,21,198.75,198.75,198.75,198.75,2
20130501|2012-03-21 08:30,21,200.4,200.5,200.4,200.4,7
20130501|2012-03-21 12:00,21,199.75,199.75,199.7,199.7,6
20130501|2012-03-21 12:30,21,199.65,199.65,199.4,199.4,2
20130501|2012-03-22 07:30,22,199.9,199.9,199.9,199.9,5
20130501|2012-03-22 08:30,22,198.45,198.45,196.65,196.65,34
20130501|2012-03-22 09:00,22,196.7,196.7,196.4,196.4,80
20130501|2012-03-22 09:30,22,197,197,197,197,3
20130501|2012-03-22 10:00,22,196.4,196.4,196.1,196.1,108
20130501|2012-03-22 10:30,22,196.1,196.1,195.8,195.85,54
20130501|2012-03-22 11:00,22,196.25,196.25,196.25,196.25,1
20130501|2012-03-22 11:30,22,196,196,195,195,175
20130501|2012-03-22 12:00,22,194.9,194.9,192.2,192.85,16
20130501|2012-03-22 12:30,22,191.6,191.7,191.6,191.7,4
20130501|2012-03-23 03:30,23,193,193,193,193,2
20130501|2012-03-23 08:00,23,194.5,194.5,194.5,194.5,1
20130501|2012-03-23 09:00,23,193,193,192.7,192.7,3
20130501|2012-03-23 10:30,23,193.65,193.65,193.65,193.65,1
20130501|2012-03-23 12:00,23,194.4,194.4,194.4,194.4,1
20130501|2012-03-26 04:00,26,195,195,195,195,2
20130501|2012-03-26 05:30,26,195.7,195.7,195.7,195.7,1
20130501|2012-03-26 07:00,26,194.6,194.6,194.6,194.6,1
20130501|2012-03-26 12:00,26,194.35,195,194.35,195,6
20130501|2012-03-26 12:30,26,194.6,195.15,194.6,195.15,7
20130501|2012-03-27 07:00,27,195.4,195.4,195.4,195.4,8
20130501|2012-03-27 08:30,27,197.8,197.8,197.75,197.75,2
20130501|2012-03-27 09:00,27,197.15,197.15,197.15,197.15,1
20130501|2012-03-27 09:30,27,198.7,198.95,198.7,198.95,2
20130501|2012-03-27 10:00,27,201.65,201.65,201.65,201.65,1
20130501|2012-03-27 10:30,27,202.35,202.35,202.35,202.35,1
20130501|2012-03-27 11:00,27,202.1,202.1,201.9,201.9,8
20130501|2012-03-27 11:30,27,202,202,202,202,1
20130501|2012-03-27 12:00,27,202.65,203.05,202.6,202.95,21
20130501|2012-03-28 07:30,28,201,201,201,201,6
20130501|2012-03-28 08:00,28,200.75,200.75,200.75,200.75,2
20130501|2012-03-28 12:00,28,199.35,199.7,197.7,197.7,59
20130501|2012-03-28 12:30,28,197.45,197.45,197.4,197.4,6
20130501|2012-03-29 04:00,29,198.4,198.45,198.4,198.45,3
20130501|2012-03-29 06:00,29,197.2,197.2,197.15,197.15,6
20130501|2012-03-29 06:30,29,197.35,197.75,197.35,197.75,15
20130501|2012-03-29 07:00,29,197.05,197.1,195.3,195.3,51
20130501|2012-03-29 09:30,29,194.75,194.75,193.55,194.4,111
20130501|2012-03-29 10:00,29,194.45,194.45,194.4,194.4,28
20130501|2012-03-29 12:00,29,193.2,193.25,192.9,192.9,16
20130501|2012-03-30 05:00,30,194.8,194.8,194.7,194.7,6
20130501|2012-03-30 07:00,30,196,196,196,196,1
20130501|2012-03-30 07:30,30,196,196,196,196,1
20130501|2012-03-30 09:00,30,198.65,198.65,198.1,198.1,3
20130501|2012-03-30 09:30,30,198.7,198.7,198.7,198.7,1
20130501|2012-03-30 10:00,30,198.35,198.35,198.3,198.3,5
20130501|2012-03-30 11:30,30,198.15,198.75,198.15,198.65,5
20130501|2012-03-30 12:00,30,197.4,197.4,197.4,197.4,1
20130501|2012-04-02 02:30,2,197.35,197.35,197.35,197.35,2
20130501|2012-04-02 03:00,2,197.15,197.35,197.15,197.35,10
20130501|2012-04-02 03:30,2,196.9,196.9,196.9,196.9,8
20130501|2012-04-02 05:00,2,196.9,196.9,196.9,196.9,1
20130501|2012-04-02 06:30,2,195.85,195.85,195.85,195.85,3
20130501|2012-04-02 07:00,2,198.45,198.45,198.45,198.45,1
20130501|2012-04-02 08:30,2,199.5,199.5,199.5,199.5,1
20130501|2012-04-02 09:00,2,200.3,200.85,200.3,200.8,10
20130501|2012-04-02 09:30,2,200.5,201.65,200.3,201.65,23
20130501|2012-04-02 11:00,2,201.5,201.5,201.5,201.5,1
20130501|2012-04-02 11:30,2,201.05,201.05,201,201,2
20130501|2012-04-02 12:00,2,201.5,202,201.5,201.9,11
20130501|2012-04-02 12:30,2,202.05,202.05,201.3,201.3,2
20130501|2012-04-03 03:00,3,200.5,200.85,200.5,200.85,5
20130501|2012-04-03 07:30,3,201,201,201,201,4
20130501|2012-04-03 08:00,3,199.95,199.95,199.95,199.95,1
20130501|2012-04-03 09:30,3,199.4,199.4,199.4,199.4,1
20130501|2012-04-03 11:00,3,200.1,200.5,200.1,200.5,29
20130501|2012-04-03 11:30,3,200.3,200.3,200.15,200.2,8
20130501|2012-04-03 12:00,3,200.25,201.7,200.2,201.25,39
20130501|2012-04-04 06:30,4,195.5,195.5,195.5,195.5,2
20130501|2012-04-04 09:30,4,197.1,197.1,197.1,197.1,1
20130501|2012-04-04 10:00,4,204.4,204.6,204.4,204.6,6
20130501|2012-04-04 10:30,4,203.7,203.7,203.7,203.7,8
20130501|2012-04-04 12:00,4,204,204.3,200.55,200.75,58
20130501|2012-04-05 02:30,5,201.5,201.5,201.5,201.5,3
20130501|2012-04-05 03:00,5,200.7,200.7,200.7,200.7,3
20130501|2012-04-05 06:30,5,199.5,199.55,199.5,199.55,3
20130501|2012-04-05 07:00,5,199.8,199.8,199.8,199.8,20
20130501|2012-04-05 08:30,5,198.75,198.75,198.75,198.75,2
20130501|2012-04-05 09:30,5,199.65,199.65,199.1,199.1,10
20130501|2012-04-05 12:00,5,199,199,199,199,1
20130501|2012-04-09 08:00,9,197.3,197.35,197.3,197.35,2
20130501|2012-04-09 08:30,9,196.95,197.1,196.9,197.05,5
20130501|2012-04-09 12:00,9,194.9,194.9,194.75,194.75,3
20130501|2012-04-09 12:30,9,194.45,194.45,194.45,194.45,2
20130501|2012-04-10 04:30,10,196.75,196.85,196.75,196.85,5
20130501|2012-04-10 12:00,10,193.85,193.85,193.75,193.85,3
20130501|2012-04-11 02:30,11,194,194,193.75,193.75,5
20130501|2012-04-11 12:00,11,195.65,196.4,195.65,196.15,8
20130501|2012-04-11 12:30,11,196.7,196.75,196,196.5,8
20130501|2012-04-12 07:30,12,195,195,195,195,1
20130501|2012-04-12 10:00,12,194.8,194.95,194.8,194.9,16
20130501|2012-04-12 11:30,12,195.45,196.25,195.45,196.1,42
20130501|2012-04-12 12:00,12,195.9,197.75,195.9,197.5,13
20130501|2012-04-13 07:30,13,198.35,198.35,198.35,198.35,1
20130501|2012-04-13 08:00,13,199.35,199.65,199.35,199.65,2
20130501|2012-04-13 08:30,13,199.35,199.35,199.35,199.35,1
20130501|2012-04-13 11:00,13,195.5,195.5,195.5,195.5,1
20130501|2012-04-13 11:30,13,194.5,194.5,194.45,194.45,4
20130501|2012-04-13 12:00,13,193.45,193.45,193.25,193.25,3
20130501|2012-04-13 12:30,13,193,193.25,192.45,193.05,45
20130501|2012-04-16 03:30,16,192.8,192.8,192.8,192.8,1
20130501|2012-04-16 04:00,16,192.75,192.75,192.75,192.75,5
20130501|2012-04-16 04:30,16,192.75,192.75,192.75,192.75,9
20130501|2012-04-16 07:30,16,193.45,193.45,193.45,193.45,5
20130501|2012-04-16 09:00,16,192.25,192.25,191,191.4,130
20130501|2012-04-16 09:30,16,190,190.1,189.9,190,26
20130501|2012-04-16 10:00,16,190.25,190.25,189.85,189.95,8
20130501|2012-04-16 10:30,16,189.45,189.45,189.45,189.45,9
20130501|2012-04-16 11:00,16,189.95,189.95,188.4,188.45,17
20130501|2012-04-16 12:00,16,189.2,189.9,189,189.5,36
20130501|2012-04-17 02:30,17,191.5,191.5,191.5,191.5,6
20130501|2012-04-17 03:00,17,190.25,190.7,190.25,190.7,6
20130501|2012-04-17 03:30,17,190.85,190.9,190.85,190.9,6
20130501|2012-04-17 04:30,17,191,191,191,191,8
20130501|2012-04-17 08:00,17,189.45,189.7,189.45,189.7,3
20130501|2012-04-17 08:30,17,189.4,189.4,189.15,189.4,13
20130501|2012-04-17 09:00,17,189.25,189.65,189.25,189.65,5
20130501|2012-04-17 09:30,17,189.65,189.8,189.15,189.25,10
20130501|2012-04-17 10:00,17,189.1,189.1,189.1,189.1,1
20130501|2012-04-17 10:30,17,188.85,189,188.85,189,3
20130501|2012-04-17 11:00,17,187.85,188,187.85,188,2
20130501|2012-04-17 11:30,17,187.95,187.95,187.9,187.9,2
20130501|2012-04-17 12:00,17,187.9,187.9,187.45,187.9,17
20130501|2012-04-17 12:30,17,187.45,187.45,187.45,187.45,1
20130501|2012-04-18 12:30,18,187.95,188,187.85,187.85,8
20130501|2012-04-19 04:30,19,189.6,189.6,189.6,189.6,7
20130501|2012-04-19 07:30,19,187.9,187.9,187.85,187.85,3
20130501|2012-04-19 09:00,19,188.55,188.55,188.45,188.45,7
20130501|2012-04-19 10:30,19,188.8,188.8,188.8,188.8,1
20130501|2012-04-19 12:00,19,188.45,188.45,188.4,188.4,3
20130501|2012-04-20 03:30,20,188.25,188.25,188.25,188.25,2
20130501|2012-04-20 07:00,20,190.8,190.85,190.3,190.3,6
20130501|2012-04-20 08:30,20,190.95,190.95,190.95,190.95,2
20130501|2012-04-20 12:00,20,192,192,192,192,1
20130501|2012-04-23 05:30,23,191.4,191.4,191.4,191.4,3
20130501|2012-04-23 10:30,23,190.55,190.55,190.55,190.55,1
20130501|2012-04-23 11:30,23,190.5,190.5,190.5,190.5,1
20130501|2012-04-23 12:30,23,191.1,191.1,191.1,191.1,1
20130501|2012-04-24 08:00,24,193.55,193.55,193.55,193.55,1
20130501|2012-04-24 08:30,24,193,193,193,193,1
20130501|2012-04-24 09:00,24,193.15,193.15,192.95,193,8
20130501|2012-04-24 09:30,24,195,195,195,195,4
20130501|2012-04-24 10:00,24,195.25,195.25,195.15,195.15,6
20130501|2012-04-24 10:30,24,195.25,195.25,195.25,195.25,1
20130501|2012-04-24 11:00,24,195.35,195.35,195.2,195.3,4
20130501|2012-04-24 12:00,24,195.2,195.2,195.2,195.2,1
20130501|2012-04-24 12:30,24,194.5,194.55,194.5,194.55,2
20130501|2012-04-25 07:00,25,196.9,196.9,196.85,196.9,5
20130501|2012-04-25 08:00,25,197,197,197,197,1
20130501|2012-04-25 10:00,25,190,190,190,190,3
20130501|2012-04-25 10:30,25,190,190,190,190,33
20130501|2012-04-25 11:30,25,188.7,188.7,188.7,188.7,3
20130501|2012-04-25 12:30,25,189.25,189.25,189.25,189.25,2
20130501|2012-04-26 02:30,26,189.25,189.25,189.25,189.25,5
20130501|2012-04-26 03:00,26,189.25,189.25,189.25,189.25,9
20130501|2012-04-26 04:00,26,189.2,189.2,189.2,189.2,3
20130501|2012-04-26 08:00,26,188.5,188.5,188.5,188.5,1
20130501|2012-04-26 10:00,26,189.8,189.8,189.7,189.7,5
20130501|2012-04-26 12:00,26,188.6,188.6,188.2,188.3,10
20130501|2012-04-27 07:30,27,189.3,189.3,189.3,189.3,1
20130501|2012-04-27 08:30,27,189.3,189.3,189.3,189.3,1
20130501|2012-04-27 09:00,27,190,190,190,190,1
20130501|2012-04-27 10:00,27,189.25,189.3,189.25,189.3,4
20130501|2012-04-30 12:00,30,191.15,191.35,191.15,191.35,4
20130501|2012-05-01 09:00,1,192,193.9,192,193.9,2
20130501|2012-05-01 11:00,1,195,196.3,195,196.3,6
20130501|2012-05-01 12:00,1,196.35,196.35,196.35,196.35,1
20130501|2012-05-02 09:00,2,195.4,195.4,195.4,195.4,1
20130501|2012-05-02 09:30,2,195.85,195.85,195.8,195.8,4
20130501|2012-05-02 10:30,2,197,197,197,197,1
20130501|2012-05-02 11:00,2,196.9,196.9,196.9,196.9,1
20130501|2012-05-02 12:00,2,194.75,194.75,194.75,194.75,1
20130501|2012-05-03 07:30,3,195.85,195.85,195.85,195.85,1
20130501|2012-05-03 08:00,3,195.7,195.7,191.3,191.3,3
20130501|2012-05-03 08:30,3,190.4,190.75,190.4,190.75,2
20130501|2012-05-03 09:00,3,190,190.35,190,190.35,2
20130501|2012-05-03 09:30,3,191.15,191.35,190.85,190.9,5
20130501|2012-05-03 10:00,3,190.45,190.45,190.25,190.35,10
20130501|2012-05-03 10:30,3,190.2,190.2,189.35,189.35,6
20130501|2012-05-03 11:00,3,189.25,189.25,188.8,188.8,2
20130501|2012-05-03 11:30,3,188.45,188.65,188.45,188.65,2
20130501|2012-05-03 12:00,3,188.9,188.9,188.45,188.65,5
20130501|2012-05-03 12:30,3,188.65,188.9,188.65,188.8,14
20130501|2012-05-04 07:30,4,188.5,188.5,188.5,188.5,6
20130501|2012-05-04 08:00,4,188.5,188.5,188.4,188.4,11
20130501|2012-05-04 08:30,4,188.3,188.3,188.3,188.3,4
20130501|2012-05-04 09:00,4,188.55,188.6,188.55,188.6,5
20130501|2012-05-04 12:00,4,187.95,187.95,187.25,187.25,3
20130501|2012-05-07 06:30,7,187.5,187.5,187.5,187.5,19
20130501|2012-05-07 07:30,7,187,187,186.85,186.85,9
20130501|2012-05-07 09:30,7,187.8,187.8,187.8,187.8,1
20130501|2012-05-07 12:00,7,187.9,187.9,187.9,187.9,1
20130501|2012-05-08 02:30,8,187.5,187.5,187.4,187.4,4
20130501|2012-05-08 08:00,8,188.65,188.65,188.65,188.65,1
20130501|2012-05-08 10:00,8,187.65,187.65,187.65,187.65,3
20130501|2012-05-08 12:00,8,187.75,187.75,187.5,187.5,2
20130501|2012-05-09 07:00,9,187.5,187.5,187.5,187.5,7
20130501|2012-05-09 08:00,9,187.2,187.2,187.05,187.05,2
20130501|2012-05-09 08:30,9,186.15,186.15,185.65,185.65,16
20130501|2012-05-09 10:30,9,186.5,186.5,186.5,186.5,1
20130501|2012-05-09 11:30,9,185.15,185.15,185,185,2
20130501|2012-05-09 12:30,9,187.95,188.2,187.95,188.2,5
20130501|2012-05-10 04:30,10,188.1,188.1,188.1,188.1,1
20130501|2012-05-10 05:00,10,188.1,188.1,188.1,188.1,9
20130501|2012-05-10 07:30,10,190.4,190.4,190.4,190.4,1
20130501|2012-05-10 09:00,10,189.8,189.8,189.75,189.75,2
20130501|2012-05-10 09:30,10,189.55,189.55,189.55,189.55,1
20130501|2012-05-10 11:00,10,190.55,190.55,190.55,190.55,1
20130501|2012-05-11 08:30,11,190.5,190.6,190.5,190.6,5
20130501|2012-05-11 09:00,11,190.3,190.3,190.3,190.3,1
20130501|2012-05-14 08:00,14,187.35,187.35,186.75,186.75,62
20130501|2012-05-14 12:00,14,190.3,190.3,190.3,190.3,2
20130501|2012-05-15 04:30,15,191.65,191.65,191.65,191.65,1
20130501|2012-05-15 07:00,15,192.7,192.7,192.7,192.7,2
20130501|2012-05-15 07:30,15,192.65,193,192.65,193,9
20130501|2012-05-15 10:30,15,191.6,191.6,191.6,191.6,5
20130501|2012-05-15 11:00,15,191.95,191.95,191.95,191.95,1
20130501|2012-05-15 12:30,15,189.7,189.7,189.7,189.7,1
20130501|2012-05-16 04:00,16,190,190,190,190,2
20130501|2012-05-16 06:00,16,192,192,192,192,2
20130501|2012-05-16 07:00,16,193.7,194,193.7,194,2
20130501|2012-05-16 07:30,16,193.25,193.25,193.2,193.2,2
20130501|2012-05-16 08:30,16,191.45,191.45,191.45,191.45,3
20130501|2012-05-16 09:00,16,191.6,191.6,191.6,191.6,3
20130501|2012-05-16 10:00,16,189.55,189.55,189.3,189.3,6
20130501|2012-05-16 12:00,16,189.05,189.7,189.05,189.7,15
20130501|2012-05-17 03:30,17,189.8,189.8,189.8,189.8,10
20130501|2012-05-17 04:30,17,189.6,189.6,189.55,189.55,3
20130501|2012-05-17 07:00,17,189.2,189.2,189.2,189.2,1
20130501|2012-05-17 08:00,17,191.05,191.05,190.95,190.95,14
20130501|2012-05-17 08:30,17,191,191,191,191,1
20130501|2012-05-17 09:00,17,190.65,190.65,190.6,190.6,8
20130501|2012-05-17 09:30,17,191.4,191.4,191.4,191.4,10
20130501|2012-05-17 10:00,17,191.15,191.15,191.1,191.1,3
20130501|2012-05-17 11:00,17,191.45,191.7,191.35,191.4,20
20130501|2012-05-18 04:30,18,192.7,192.7,192.6,192.6,4
20130501|2012-05-18 07:30,18,192.85,193.7,192.85,193.7,23
20130501|2012-05-18 08:00,18,193.15,193.15,193,193,2
20130501|2012-05-18 08:30,18,192.9,192.9,192.75,192.75,3
20130501|2012-05-18 09:30,18,192.5,192.65,191.7,192.65,8
20130501|2012-05-18 11:00,18,191.15,191.15,191.15,191.15,1
20130501|2012-05-18 11:30,18,190.8,190.95,190.8,190.95,9
20130501|2012-05-18 12:00,18,190.95,190.95,190.95,190.95,1
20130501|2012-05-21 06:00,21,192,192,191.95,191.95,3
20130501|2012-05-21 07:30,21,192.15,192.15,191,191,7
20130501|2012-05-21 10:00,21,188.95,188.95,188.95,188.95,3
20130501|2012-05-21 10:30,21,188.8,188.8,187.9,187.9,8
20130501|2012-05-21 11:00,21,188.4,188.4,187.3,187.3,17
20130501|2012-05-21 11:30,21,187.1,187.75,187,187.75,18
20130501|2012-05-21 12:00,21,187.35,187.35,187.35,187.35,1
20130501|2012-05-21 12:30,21,186.75,186.9,186.75,186.9,16
20130501|2012-05-22 07:30,22,187.35,187.35,186.25,186.35,28
20130501|2012-05-22 08:30,22,185.5,185.7,185.05,185.05,17
20130501|2012-05-22 09:30,22,186.95,187.55,186.9,187.35,39
20130501|2012-05-22 10:00,22,187,187.1,187,187.1,2
20130501|2012-05-22 10:30,22,187.5,187.6,187.5,187.6,5
20130501|2012-05-22 11:30,22,186.5,186.5,186.5,186.5,1
20130501|2012-05-22 12:00,22,187.15,187.15,187,187,6
20130501|2012-05-22 12:30,22,185.35,185.35,185.35,185.35,1
20130501|2012-05-23 02:30,23,184.5,184.5,182.95,182.95,12
20130501|2012-05-23 03:00,23,183.65,183.65,183.4,183.4,13
20130501|2012-05-23 06:30,23,183.25,183.25,183.25,183.25,2
20130501|2012-05-23 07:00,23,182.45,182.45,182.45,182.45,4
20130501|2012-05-23 07:30,23,181.9,181.9,180,181.1,78
20130501|2012-05-23 08:00,23,181.15,181.4,180.8,180.8,126
20130501|2012-05-23 08:30,23,180.9,181,180.9,181,8
20130501|2012-05-23 09:00,23,181,181.2,180.9,181.2,86
20130501|2012-05-23 09:30,23,180.9,180.9,180.85,180.85,24
20130501|2012-05-23 10:00,23,180.5,180.5,178.5,178.5,28
20130501|2012-05-23 11:00,23,178.8,179.35,178.8,179.35,11
20130501|2012-05-24 05:00,24,180.45,180.45,180.45,180.45,3
20130501|2012-05-24 10:30,24,180.65,180.65,180.65,180.65,3
20130501|2012-05-24 11:00,24,180.35,180.35,180.35,180.35,1
20130501|2012-05-24 12:00,24,180,180,179.5,179.5,4
20130501|2012-05-25 06:00,25,180.1,180.2,180.1,180.2,9
20130501|2012-05-25 08:00,25,180.2,180.25,180.1,180.1,15
20130501|2012-05-25 09:00,25,180.15,180.15,179.75,179.75,11
20130501|2012-05-25 09:30,25,179.75,179.75,179.45,179.45,15
20130501|2012-05-25 10:00,25,179.45,179.65,179.45,179.5,17
20130501|2012-05-25 10:30,25,179.45,179.45,178.8,178.95,14
20130501|2012-05-25 11:00,25,178.6,178.75,178.6,178.65,12
20130501|2012-05-25 11:30,25,178.8,178.95,178.8,178.8,3
20130501|2012-05-29 02:30,29,181.3,181.3,181.3,181.3,3
20130501|2012-05-29 06:00,29,181.25,181.25,181.25,181.25,6
20130501|2012-05-29 06:30,29,181.65,181.65,181.65,181.65,2
20130501|2012-05-29 09:00,29,181.45,181.45,181.45,181.45,1
20130501|2012-05-29 10:00,29,180.05,180.05,180.05,180.05,1
20130501|2012-05-29 10:30,29,179.8,179.8,179.8,179.8,1
20130501|2012-05-29 11:00,29,179.8,179.9,179.8,179.85,4
20130501|2012-05-29 12:00,29,179.25,179.25,177.75,177.75,22
20130501|2012-05-30 02:30,30,177.8,177.8,177.35,177.35,12
20130501|2012-05-30 07:30,30,175.5,175.5,175.5,175.5,4
20130501|2012-05-30 08:00,30,175.4,175.6,175.4,175.6,10
20130501|2012-05-30 08:30,30,175.6,175.6,175.35,175.35,18
20130501|2012-05-30 09:00,30,175.1,175.1,175,175,63
20130501|2012-05-30 09:30,30,175.55,175.55,175,175,7
20130501|2012-05-30 11:30,30,177.05,177.05,177.05,177.05,1
20130501|2012-05-30 12:00,30,177.5,177.5,177.5,177.5,1
20130501|2012-05-31 03:00,31,177.5,177.5,177.5,177.5,1
20130501|2012-05-31 05:30,31,176.55,176.55,176.55,176.55,3
20130501|2012-05-31 09:30,31,175.05,175.05,175.05,175.05,1
20130501|2012-05-31 10:00,31,175,175,175,175,1
20130501|2012-05-31 10:30,31,174,174,174,174,2
20130501|2012-05-31 11:30,31,174.1,174.5,174.1,174.5,34
20130501|2012-05-31 12:00,31,174,174,173,173.2,11
20130501|2012-06-01 03:30,1,172.65,172.65,172.3,172.3,7
20130501|2012-06-01 05:00,1,171.65,171.7,171.6,171.6,14
20130501|2012-06-01 06:30,1,171,171.1,170.75,170.95,25
20130501|2012-06-01 07:00,1,171.1,171.15,170.6,170.6,10
20130501|2012-06-01 07:30,1,169.65,169.65,169.45,169.45,21
20130501|2012-06-01 08:00,1,170.6,170.75,170.6,170.75,13
20130501|2012-06-01 08:30,1,171.6,172,170.75,171,43
20130501|2012-06-01 09:00,1,170.85,170.85,170.6,170.6,11
20130501|2012-06-01 09:30,1,171.25,171.35,171.25,171.35,3
20130501|2012-06-01 10:30,1,171.7,171.7,171.7,171.7,1
20130501|2012-06-01 11:00,1,170.9,170.9,170.9,170.9,11
20130501|2012-06-01 11:30,1,171.15,171.3,171,171.05,36
20130501|2012-06-01 12:00,1,171.05,171.05,169.65,170.4,9
20130501|2012-06-04 06:30,4,169.65,169.65,169.65,169.65,1
20130501|2012-06-04 07:00,4,168.25,168.25,168.25,168.25,4
20130501|2012-06-04 07:30,4,169.7,169.7,169.7,169.7,1
20130501|2012-06-04 08:00,4,169.95,171.75,169.55,171.45,8
20130501|2012-06-04 08:30,4,170.75,170.75,170.75,170.75,3
20130501|2012-06-04 09:00,4,170.85,170.85,170.85,170.85,1
20130501|2012-06-04 09:30,4,170.4,170.9,169.9,170.9,11
20130501|2012-06-04 10:00,4,171.15,171.15,171.15,171.15,3
20130501|2012-06-04 10:30,4,171.3,171.3,170.75,170.75,4
20130501|2012-06-04 11:00,4,170.95,170.95,170.8,170.8,3
20130501|2012-06-04 11:30,4,170.6,171.1,170.6,171.1,5
20130501|2012-06-04 12:30,4,171.2,171.2,170.9,171,9
20130501|2012-06-05 06:30,5,170.7,170.7,170.7,170.7,1
20130501|2012-06-05 10:30,5,171.15,171.15,171.15,171.15,1
20130501|2012-06-05 11:00,5,171.1,171.15,171.1,171.15,3
20130501|2012-06-05 12:30,5,168.7,168.7,168.7,168.7,1
20130501|2012-06-06 10:30,6,170.1,170.1,170.1,170.1,1
20130501|2012-06-06 12:00,6,170,170,168.45,168.45,5
20130501|2012-06-07 02:30,7,168.8,169.5,168.8,169.5,41
20130501|2012-06-07 03:00,7,168.95,169.55,168.95,169.55,10
20130501|2012-06-07 07:30,7,168.75,168.75,168.75,168.75,1
20130501|2012-06-07 08:30,7,169.35,169.35,169.35,169.35,5
20130501|2012-06-07 09:30,7,167.05,167.05,167.05,167.05,1
20130501|2012-06-08 02:30,8,169.75,169.75,169.75,169.75,5
20130501|2012-06-08 12:00,8,167.7,167.7,167.7,167.7,1
20130501|2012-06-11 08:00,11,168.75,168.75,168.7,168.7,4
20130501|2012-06-11 08:30,11,169.4,169.4,169.4,169.4,1
20130501|2012-06-11 09:00,11,168.75,168.75,167,167,31
20130501|2012-06-11 09:30,11,167.45,168.15,167.45,168.15,2
20130501|2012-06-11 10:00,11,167.55,167.65,167.55,167.65,5
20130501|2012-06-11 11:00,11,167.65,167.65,167.65,167.65,1
20130501|2012-06-11 12:00,11,166.7,166.7,166.7,166.7,2
20130501|2012-06-11 12:30,11,166.5,166.5,165.5,165.5,17
20130501|2012-06-12 03:00,12,165.2,165.3,165.2,165.3,7
20130501|2012-06-12 03:30,12,165.65,165.65,165.65,165.65,5
20130501|2012-06-12 09:30,12,165.55,165.6,165.25,165.25,9
20130501|2012-06-12 10:30,12,165.85,165.85,165.85,165.85,1
20130501|2012-06-12 12:00,12,165.4,166,165.25,165.25,8
20130501|2012-06-13 07:30,13,165.4,165.6,165.4,165.6,8
20130501|2012-06-13 11:30,13,165,165,165,165,3
20130501|2012-06-13 12:00,13,164.5,164.5,164,164,10
20130501|2012-06-14 03:30,14,163.05,163.05,163.05,163.05,4
20130501|2012-06-14 08:30,14,162,162,161.75,161.75,12
20130501|2012-06-14 09:00,14,161.4,161.4,161.2,161.2,2
20130501|2012-06-14 09:30,14,160.75,160.75,160.7,160.7,4
20130501|2012-06-14 10:00,14,160.7,161.45,160.7,161.45,8
20130501|2012-06-14 10:30,14,161.25,161.25,161.2,161.2,7
20130501|2012-06-14 11:30,14,161.85,161.85,161.85,161.85,1
20130501|2012-06-14 12:00,14,161.2,161.5,160.75,161,51
20130501|2012-06-14 12:30,14,161,161,161,161,8
20130501|2012-06-15 02:30,15,161.75,161.75,161.75,161.75,1
20130501|2012-06-15 07:00,15,161.85,161.85,161.65,161.65,2
20130501|2012-06-15 07:30,15,161.25,161.45,161.25,161.45,4
20130501|2012-06-15 08:00,15,161.2,161.2,161.2,161.2,2
20130501|2012-06-15 08:30,15,161.2,161.2,161.2,161.2,1
20130501|2012-06-15 10:00,15,161.7,161.9,161.7,161.9,18
20130501|2012-06-15 11:30,15,161.45,161.9,161.25,161.25,78
20130501|2012-06-15 12:00,15,161.35,161.65,161,161.05,11
20130501|2012-06-18 03:00,18,161.5,161.5,161.4,161.4,6
20130501|2012-06-18 04:30,18,161.35,161.35,161,161,13
20130501|2012-06-18 05:30,18,161,161,161,161,42
20130501|2012-06-18 06:00,18,161,161.05,160.7,160.7,111
20130501|2012-06-18 06:30,18,160.75,160.75,160.5,160.5,33
20130501|2012-06-18 08:00,18,160.7,160.7,160.7,160.7,15
20130501|2012-06-18 09:30,18,160.95,161.05,160.8,160.95,8
20130501|2012-06-18 10:00,18,160.6,160.6,160.5,160.5,8
20130501|2012-06-18 10:30,18,160.9,160.9,160.9,160.9,3
20130501|2012-06-18 11:00,18,160.95,160.95,160.95,160.95,4
20130501|2012-06-18 11:30,18,160.75,161,160.75,160.8,30
20130501|2012-06-19 02:30,19,160.9,160.9,160.9,160.9,3
20130501|2012-06-19 03:00,19,160.55,160.6,160.55,160.6,4
20130501|2012-06-19 03:30,19,161,161,161,161,3
20130501|2012-06-19 04:00,19,161.05,161.05,161.05,161.05,1
20130501|2012-06-19 06:30,19,161.2,161.25,161.15,161.15,35
20130501|2012-06-19 07:00,19,161.2,161.2,161.2,161.2,1
20130501|2012-06-19 07:30,19,161.5,161.5,161.2,161.2,18
20130501|2012-06-19 08:00,19,161.1,161.5,161.05,161.4,75
20130501|2012-06-19 08:30,19,162.3,162.55,162.3,162.5,6
20130501|2012-06-19 09:00,19,163,163,163,163,1
20130501|2012-06-19 09:30,19,163.25,165.05,163,165,45
20130501|2012-06-19 10:00,19,165.95,165.95,165.75,165.75,9
20130501|2012-06-19 10:30,19,165.95,165.95,165.95,165.95,2
20130501|2012-06-19 11:00,19,165.8,165.8,165.8,165.8,3
20130501|2012-06-19 11:30,19,166.55,166.55,166.55,166.55,3
20130501|2012-06-19 12:00,19,167.4,168.05,167.4,168,11
20130501|2012-06-19 12:30,19,167.8,168.05,167.8,168.05,2
20130501|2012-06-20 07:00,20,170,170,170,170,1
20130501|2012-06-20 07:30,20,168.2,168.2,168.2,168.2,6
20130501|2012-06-20 08:00,20,167.15,167.15,167.15,167.15,3
20130501|2012-06-20 09:00,20,163.85,163.85,163.85,163.85,1
20130501|2012-06-20 09:30,20,164,164.05,164,164.05,6
20130501|2012-06-20 10:00,20,164.05,164.2,164.05,164.2,9
20130501|2012-06-20 10:30,20,164.05,164.05,160.75,162.65,27
20130501|2012-06-20 11:00,20,163.05,163.15,163.05,163.15,8
20130501|2012-06-20 11:30,20,162.6,162.6,162.6,162.6,4
20130501|2012-06-20 12:30,20,162.05,162.05,161.7,161.7,3
20130501|2012-06-21 02:30,21,161.45,161.8,161.15,161.5,10
20130501|2012-06-21 04:30,21,162.45,162.45,162.45,162.45,1
20130501|2012-06-21 08:00,21,165.75,166.5,165.65,165.7,47
20130501|2012-06-21 09:00,21,165.15,165.15,165.15,165.15,4
20130501|2012-06-21 09:30,21,165.8,165.8,165.5,165.5,4
20130501|2012-06-21 10:00,21,165.4,165.4,165,165,9
20130501|2012-06-21 10:30,21,165.6,166.2,165.6,165.9,6
20130501|2012-06-21 11:00,21,165.8,166.3,165.8,166.3,5
20130501|2012-06-21 12:00,21,166.75,168.05,166.75,168.05,32
20130501|2012-06-21 12:30,21,168.3,168.3,168.3,168.3,1
20130501|2012-06-22 03:30,22,166.65,166.65,166.65,166.65,1
20130501|2012-06-22 07:30,22,166.75,166.75,166.75,166.75,1
20130501|2012-06-22 08:00,22,166.9,166.9,166.9,166.9,3
20130501|2012-06-22 08:30,22,166.15,166.15,166.15,166.15,1
20130501|2012-06-22 09:00,22,163.65,163.8,163.5,163.5,3
20130501|2012-06-22 10:00,22,164.05,164.15,163,163,8
20130501|2012-06-22 11:00,22,162.9,163.15,162.9,163.15,6
20130501|2012-06-25 07:30,25,165.35,165.35,165.25,165.25,2
20130501|2012-06-25 09:30,25,166.8,167.15,166.8,167.15,10
20130501|2012-06-25 10:00,25,166.3,166.3,166.3,166.3,3
20130501|2012-06-25 12:30,25,168,168.15,168,168.1,5
20130501|2012-06-26 02:30,26,169,169,168.55,168.55,5
20130501|2012-06-26 07:30,26,169.65,169.65,169.65,169.65,1
20130501|2012-06-26 08:00,26,169.35,170,169.35,170,10
20130501|2012-06-26 08:30,26,169.25,169.25,168.3,168.35,4
20130501|2012-06-26 09:00,26,171,172.5,171,172.5,15
20130501|2012-06-26 09:30,26,173,173.95,173,173.95,6
20130501|2012-06-26 10:00,26,173.6,173.65,173.6,173.65,4
20130501|2012-06-26 10:30,26,173.85,174.4,173.85,174.4,5
20130501|2012-06-26 11:30,26,174.65,175,174.65,175,14
20130501|2012-06-26 12:00,26,174.45,174.6,173.85,174.6,12
20130501|2012-06-26 12:30,26,175,175,175,175,2
20130501|2012-06-27 05:30,27,173.25,173.25,173.25,173.25,2
20130501|2012-06-27 07:30,27,175,176.8,175,176.75,64
20130501|2012-06-27 08:00,27,175.95,176.7,175.95,176.7,3
20130501|2012-06-27 08:30,27,175.95,175.95,175.9,175.9,2
20130501|2012-06-27 09:00,27,175.85,176,175.85,176,4
20130501|2012-06-27 10:00,27,174.1,174.1,174.1,174.1,2
20130501|2012-06-27 11:00,27,172.5,173,172.5,173,2
20130501|2012-06-27 12:00,27,173.9,173.9,173.9,173.9,1
20130501|2012-06-27 12:30,27,172.9,173.05,172.9,173.05,6
20130501|2012-06-28 03:00,28,173.5,173.5,173.5,173.5,4
20130501|2012-06-28 04:30,28,172.5,172.5,172.5,172.5,6
20130501|2012-06-28 05:00,28,172.55,172.55,172.55,172.55,2
20130501|2012-06-28 06:30,28,171.25,171.25,171.25,171.25,6
20130501|2012-06-28 08:00,28,171.55,171.55,171.55,171.55,1
20130501|2012-06-28 08:30,28,170.95,170.95,170.95,170.95,1
20130501|2012-06-28 09:00,28,172.35,172.35,172.15,172.3,4
20130501|2012-06-28 09:30,28,171.95,173,171.95,172.35,12
20130501|2012-06-28 10:00,28,171.4,171.9,171.4,171.9,4
20130501|2012-06-28 11:00,28,171.55,171.55,171.55,171.55,4
20130501|2012-06-28 12:30,28,171.95,171.95,171.95,171.95,2
20130501|2012-06-29 03:00,29,174.35,174.35,174.35,174.35,3
20130501|2012-06-29 06:00,29,174.65,175.55,174.65,175.55,8
20130501|2012-06-29 07:00,29,174.5,174.5,174.5,174.5,2
20130501|2012-06-29 07:30,29,174.85,175.7,174.8,175.7,3
20130501|2012-06-29 08:00,29,175.65,175.65,175.6,175.6,2
20130501|2012-06-29 09:00,29,177.4,177.6,177.4,177.6,2
20130501|2012-06-29 09:30,29,177.65,177.65,177.65,177.65,1
20130501|2012-06-29 10:00,29,177.85,178,177.8,178,13
20130501|2012-06-29 11:30,29,177.85,178.45,177.85,178.45,5
20130501|2012-06-29 12:00,29,178.7,179.8,178.7,179.8,50
20130501|2012-06-29 12:30,29,180,180.1,180,180.1,7
20130501|2012-07-02 02:30,2,180.25,180.25,180,180,50
20130501|2012-07-02 03:00,2,180.15,180.15,180.15,180.15,2
20130501|2012-07-02 04:00,2,180.5,181.2,180.5,181.2,6
20130501|2012-07-02 04:30,2,181.45,181.75,181.45,181.75,6
20130501|2012-07-02 07:30,2,179.6,179.95,179.55,179.95,7
20130501|2012-07-02 08:00,2,181,181,181,181,9
20130501|2012-07-02 08:30,2,182.25,182.25,182.25,182.25,2
20130501|2012-07-02 09:30,2,181.25,181.25,181.25,181.25,1
20130501|2012-07-02 10:30,2,181,181.25,181,181.2,11
20130501|2012-07-02 11:00,2,181.2,181.2,181.2,181.2,3
20130501|2012-07-02 11:30,2,181.9,181.9,181.9,181.9,2
20130501|2012-07-02 12:00,2,182.7,183.45,182.7,183.45,19
20130501|2012-07-02 12:30,2,183.5,183.5,183.5,183.5,1
20130501|2012-07-03 02:30,3,184.45,184.45,184.45,184.45,2
20130501|2012-07-03 03:00,3,184.6,184.6,184.6,184.6,2
20130501|2012-07-03 03:30,3,184.5,184.5,184.5,184.5,3
20130501|2012-07-03 07:00,3,187.25,187.25,187.25,187.25,37
20130501|2012-07-03 07:30,3,186.8,187.3,186.8,187.25,20
20130501|2012-07-03 08:00,3,188.75,189.1,188.3,188.3,4
20130501|2012-07-03 09:00,3,188.35,188.35,187.55,188.15,22
20130501|2012-07-03 10:00,3,187.45,188.15,187.45,188.15,14
20130501|2012-07-03 10:30,3,188.15,189.3,188.15,189.3,7
20130501|2012-07-03 11:00,3,188.65,188.85,188.6,188.85,15
20130501|2012-07-03 11:30,3,188.65,188.65,188.3,188.3,3
20130501|2012-07-03 12:00,3,188.85,189.15,188.85,189,7
20130501|2012-07-03 12:30,3,189.25,189.25,188.75,188.75,5
20130501|2012-07-05 02:30,5,188.25,188.25,187.55,187.55,6
20130501|2012-07-05 04:30,5,190,190,190,190,1
20130501|2012-07-05 05:00,5,190,190,189.35,189.35,2
20130501|2012-07-05 06:00,5,190,190,190,190,53
20130501|2012-07-05 06:30,5,190,190,190,190,5
20130501|2012-07-05 07:00,5,190.9,190.9,189.65,189.85,11
20130501|2012-07-05 07:30,5,190.05,190.4,190,190.3,24
20130501|2012-07-05 08:30,5,192.55,194.4,192.55,193.95,10
20130501|2012-07-05 09:00,5,193.85,193.85,193.5,193.55,8
20130501|2012-07-05 09:30,5,193.95,194.1,193.75,193.8,19
20130501|2012-07-05 10:00,5,194.05,194.8,194.05,194.35,25
20130501|2012-07-05 10:30,5,194.9,195.1,194.7,194.9,67
20130501|2012-07-05 11:00,5,193.8,193.8,193.55,193.55,14
20130501|2012-07-05 11:30,5,192,192,192,192,1
20130501|2012-07-05 12:00,5,185.75,188.5,185.75,188.5,13
20130501|2012-07-05 12:30,5,188.3,188.4,188.3,188.4,2
20130501|2012-07-06 03:00,6,188.85,188.85,188.85,188.85,4
20130501|2012-07-06 05:30,6,186.75,186.9,186.75,186.9,3
20130501|2012-07-06 06:00,6,186.9,186.9,186.9,186.9,2
20130501|2012-07-06 06:30,6,186.85,186.85,186.25,186.25,6
20130501|2012-07-06 08:30,6,187.5,187.5,187.5,187.5,1
20130501|2012-07-06 09:30,6,187.65,187.65,187.45,187.45,6
20130501|2012-07-06 10:00,6,187,187,187,187,1
20130501|2012-07-06 10:30,6,186.05,186.05,186.05,186.05,1
20130501|2012-07-06 11:00,6,185.75,185.85,185.65,185.85,15
20130501|2012-07-06 11:30,6,185.75,185.75,185.75,185.75,1
20130501|2012-07-09 03:00,9,184.45,184.45,184.4,184.4,7
20130501|2012-07-09 04:00,9,185.1,185.15,185.1,185.15,5
20130501|2012-07-09 07:30,9,186,186.4,186,186.4,4
20130501|2012-07-09 08:00,9,187.75,188.1,187.75,188.1,8
20130501|2012-07-09 09:30,9,187.3,187.3,187.3,187.3,2
20130501|2012-07-09 12:30,9,191.1,191.1,190.4,190.4,2
20130501|2012-07-10 06:00,10,189.9,189.9,189.9,189.9,4
20130501|2012-07-10 07:00,10,189.45,190.9,189.45,190.9,2
20130501|2012-07-10 07:30,10,191.45,193,191.45,193,12
20130501|2012-07-10 08:00,10,194.9,195,194.6,194.6,6
20130501|2012-07-10 08:30,10,194.15,194.25,193.75,194.25,12
20130501|2012-07-10 09:00,10,194,194,193,193.5,11
20130501|2012-07-10 09:30,10,192.85,192.85,191.3,192.05,11
20130501|2012-07-10 10:00,10,192.05,192.05,191.9,191.9,8
20130501|2012-07-10 10:30,10,192.05,193.2,192.05,192.85,12
20130501|2012-07-10 11:00,10,192.4,193,192.15,193,17
20130501|2012-07-10 11:30,10,193.7,193.7,193.7,193.7,6
20130501|2012-07-10 12:00,10,193.4,194.05,193,193,9
20130501|2012-07-10 12:30,10,192.7,192.7,191.65,191.65,3
20130501|2012-07-11 05:00,11,192.95,192.95,192.95,192.95,1
20130501|2012-07-11 06:30,11,193,193,193,193,5
20130501|2012-07-11 07:00,11,193,196.2,193,196.2,13
20130501|2012-07-11 07:30,11,196.15,198,196.15,197.55,10
20130501|2012-07-11 08:00,11,196.65,197,196.65,197,25
20130501|2012-07-11 08:30,11,197.5,197.6,197.3,197.6,13
20130501|2012-07-11 09:00,11,198.3,200.3,195.1,195.1,39
20130501|2012-07-11 09:30,11,196.1,196.1,196.1,196.1,1
20130501|2012-07-11 10:00,11,195.5,197,195.5,197,3
20130501|2012-07-11 10:30,11,196.55,196.55,196.5,196.5,7
20130501|2012-07-11 11:00,11,195.8,195.8,193.55,193.55,4
20130501|2012-07-11 11:30,11,193.5,194.35,193.5,194.35,2
20130501|2012-07-11 12:00,11,192.4,193.4,192.3,193.4,17
20130501|2012-07-11 12:30,11,193.4,193.4,192.8,192.8,10
20130501|2012-07-12 02:30,12,192.9,192.9,192.9,192.9,1
20130501|2012-07-12 03:00,12,191.3,191.3,191.2,191.25,5
20130501|2012-07-12 05:00,12,191.1,191.1,191,191,11
20130501|2012-07-12 05:30,12,190.05,190.05,189,189,48
20130501|2012-07-12 06:00,12,189,189,189,189,1
20130501|2012-07-12 07:00,12,189.5,189.5,189.5,189.5,1
20130501|2012-07-12 07:30,12,189.85,191,189.85,191,4
20130501|2012-07-12 08:00,12,191.8,191.85,191.8,191.85,5
20130501|2012-07-12 09:30,12,190.8,190.8,187.75,187.8,11
20130501|2012-07-12 10:00,12,187.7,189.7,187.65,189.35,17
20130501|2012-07-12 10:30,12,190.45,190.45,190.4,190.4,4
20130501|2012-07-12 11:00,12,190,190,190,190,1
20130501|2012-07-12 11:30,12,192.05,192.05,191.75,191.75,4
20130501|2012-07-12 12:00,12,191.1,191.1,190.6,190.6,17
20130501|2012-07-12 12:30,12,190.8,190.8,190.8,190.8,5
20130501|2012-07-13 02:30,13,190.5,192.85,190.5,192.85,4
20130501|2012-07-13 06:30,13,193.35,193.35,193.35,193.35,1
20130501|2012-07-13 07:00,13,193.8,193.85,192.55,192.55,23
20130501|2012-07-13 07:30,13,192.85,193.15,192.55,192.55,3
20130501|2012-07-13 08:00,13,192,192.25,192,192.25,7
20130501|2012-07-13 08:30,13,192.5,193.3,192.5,193.3,7
20130501|2012-07-13 09:00,13,193.95,193.95,193.55,193.65,8
20130501|2012-07-13 10:00,13,192.85,192.85,192.8,192.8,7
20130501|2012-07-13 10:30,13,191.55,191.6,191.55,191.6,3
20130501|2012-07-13 11:00,13,192.05,192.5,192.05,192.5,4
20130501|2012-07-13 12:00,13,193.75,195,193.75,195,4
20130501|2012-07-13 12:30,13,194.75,196.1,194.75,196.1,23
20130501|2012-07-16 02:30,16,194.95,194.95,194.95,194.95,1
20130501|2012-07-16 03:00,16,195.85,195.85,195.85,195.85,1
20130501|2012-07-16 08:30,16,194.25,195,193.45,194.55,22
20130501|2012-07-16 09:30,16,194.5,194.5,194.5,194.5,1
20130501|2012-07-16 10:00,16,193.15,193.15,192.95,192.95,2
20130501|2012-07-17 08:00,17,191.75,191.75,191.75,191.75,1
20130501|2012-07-17 09:00,17,190.75,190.75,190.75,190.75,1
20130501|2012-07-17 09:30,17,191.25,191.25,188.4,188.4,9
20130501|2012-07-17 10:00,17,189,189.5,189,189.5,8
20130501|2012-07-17 11:00,17,190,190,189.95,189.95,4
20130501|2012-07-17 11:30,17,190.5,190.5,190.5,190.5,1
20130501|2012-07-17 12:00,17,191.05,191.05,191.05,191.05,1
20130501|2012-07-17 12:30,17,190.75,190.75,190.75,190.75,1
20130501|2012-07-18 07:30,18,188.55,188.55,187.85,187.85,4
20130501|2012-07-18 08:30,18,188.55,188.55,188.55,188.55,4
20130501|2012-07-18 09:00,18,188.6,188.75,188.6,188.75,3
20130501|2012-07-18 09:30,18,188.5,188.65,188.5,188.65,3
20130501|2012-07-18 10:00,18,189.5,190,189.5,190,3
20130501|2012-07-18 10:30,18,189.55,189.8,189.55,189.8,5
20130501|2012-07-18 11:30,18,190.3,190.3,190.3,190.3,2
20130501|2012-07-18 12:00,18,191.75,191.75,191.05,191.05,5
20130501|2012-07-18 12:30,18,190.6,190.6,190.6,190.6,1
20130501|2012-07-19 03:00,19,191.5,191.5,191.5,191.5,1
20130501|2012-07-19 04:30,19,192,192,192,192,1
20130501|2012-07-19 06:30,19,191.85,191.85,191.85,191.85,2
20130501|2012-07-19 07:30,19,193.5,194,193.25,193.6,5
20130501|2012-07-19 08:30,19,193.1,193.1,193.1,193.1,1
20130501|2012-07-19 09:30,19,193.85,193.85,193.25,193.5,24
20130501|2012-07-19 10:00,19,193.7,193.7,193.7,193.7,1
20130501|2012-07-19 10:30,19,195,195,195,195,7
20130501|2012-07-19 11:30,19,194.75,194.75,194.75,194.75,1
20130501|2012-07-19 12:00,19,195.15,197,195.15,197,21
20130501|2012-07-19 12:30,19,196.7,196.7,196.35,196.35,6
20130501|2012-07-20 03:00,20,196.3,196.35,196.3,196.35,8
20130501|2012-07-20 04:00,20,195.15,195.15,195.15,195.15,2
20130501|2012-07-20 04:30,20,195.25,195.25,195.25,195.25,1
20130501|2012-07-20 07:30,20,196,196.05,195.8,195.8,5
20130501|2012-07-20 08:00,20,196.75,197.25,196.75,197.25,3
20130501|2012-07-20 08:30,20,197.25,198.55,195.75,195.9,24
20130501|2012-07-20 09:00,20,195.1,195.95,195.1,195.1,4
20130501|2012-07-20 09:30,20,195.1,195.15,194.55,194.6,11
20130501|2012-07-20 10:00,20,195.6,196,195.15,196,10
20130501|2012-07-20 10:30,20,195.75,195.75,195.1,195.1,6
20130501|2012-07-20 11:00,20,195.45,195.45,195.45,195.45,2
20130501|2012-07-20 11:30,20,196.25,196.25,196.15,196.25,5
20130501|2012-07-20 12:00,20,195.35,195.35,194.5,194.55,13
20130501|2012-07-20 12:30,20,194.15,194.15,194.15,194.15,1
20130501|2012-07-23 02:30,23,193.2,193.2,192.2,192.2,9
20130501|2012-07-23 05:30,23,192.2,192.2,192.2,192.2,1
20130501|2012-07-23 06:00,23,192.3,192.3,192.3,192.3,8
20130501|2012-07-23 07:00,23,191.85,191.85,191.2,191.2,6
20130501|2012-07-23 07:30,23,191.05,191.05,191.05,191.05,1
20130501|2012-07-23 09:30,23,191.7,191.7,191.7,191.7,1
20130501|2012-07-23 11:00,23,193,193.5,193,193.5,2
20130501|2012-07-23 12:30,23,192.35,192.4,192.3,192.3,7
20130501|2012-07-24 09:30,24,191.55,191.55,191.55,191.55,1
20130501|2012-07-24 10:00,24,191.3,191.3,191.3,191.3,3
20130501|2012-07-24 10:30,24,191.55,191.55,191.2,191.2,2
20130501|2012-07-24 11:00,24,188.3,188.5,186,186,65
20130501|2012-07-24 11:30,24,186,186.25,186,186.25,46
20130501|2012-07-24 12:00,24,184,184,183.9,183.9,65
20130501|2012-07-24 12:30,24,182.2,182.75,182.2,182.7,51
20130501|2012-07-25 02:30,25,183.7,183.7,183,183.65,14
20130501|2012-07-25 06:30,25,183,183,182.9,182.9,44
20130501|2012-07-25 09:00,25,184.25,184.25,184.25,184.25,1
20130501|2012-07-25 10:30,25,185,185.3,185,185.3,9
20130501|2012-07-25 11:30,25,185.3,185.3,185.3,185.3,2
20130501|2012-07-25 12:00,25,184.85,184.85,184.85,184.85,1
20130501|2012-07-26 02:30,26,184.1,184.1,184.1,184.1,1
20130501|2012-07-26 05:30,26,185.9,186,185.9,186,6
20130501|2012-07-26 08:30,26,186,186,185.9,186,35
20130501|2012-07-26 09:00,26,185.8,186.55,185.8,186.55,17
20130501|2012-07-26 09:30,26,186.55,186.55,184.05,184.1,94
20130501|2012-07-26 10:00,26,184.15,184.4,182.75,183.5,85
20130501|2012-07-26 10:30,26,183.8,183.9,183.8,183.9,27
20130501|2012-07-26 12:00,26,182,182,182,182,5
20130501|2012-07-27 02:30,27,182.45,182.45,182.45,182.45,8
20130501|2012-07-27 06:30,27,184.35,184.35,184.25,184.25,10
20130501|2012-07-27 07:30,27,183.6,183.6,183.6,183.6,1
20130501|2012-07-27 09:00,27,184.25,184.25,184.2,184.2,26
20130501|2012-07-27 09:30,27,184.2,184.2,184.2,184.2,2
20130501|2012-07-27 10:00,27,184.15,184.15,184.05,184.05,30
20130501|2012-07-27 10:30,27,184.05,184.05,183.85,183.85,18
20130501|2012-07-27 11:00,27,182.45,182.45,182.25,182.25,17
20130501|2012-07-27 11:30,27,182.25,182.25,182.25,182.25,7
20130501|2012-07-27 12:00,27,182.8,182.8,181.8,181.8,90
20130501|2012-07-27 12:30,27,182.6,182.6,182.6,182.6,1
20130501|2012-07-30 07:30,30,181.8,182.7,181.8,182.7,44
20130501|2012-07-30 08:30,30,183,183,183,183,22
20130501|2012-07-30 09:30,30,184.65,184.75,184.55,184.55,54
20130501|2012-07-30 10:00,30,184.55,184.55,184.55,184.55,2
20130501|2012-07-30 10:30,30,184.85,184.85,184.85,184.85,1
20130501|2012-07-30 12:00,30,186.55,186.55,186.55,186.55,1
20130501|2012-07-30 12:30,30,186.85,186.85,186.75,186.75,2
20130501|2012-07-31 05:30,31,186.75,186.75,186.75,186.75,3
20130501|2012-07-31 07:00,31,184.75,184.75,184.75,184.75,50
20130501|2012-07-31 08:00,31,182.75,182.75,182.75,182.75,12
20130501|2012-07-31 08:30,31,182,182,182,182,25
20130501|2012-07-31 09:00,31,181.75,181.75,181.75,181.75,25
20130501|2012-07-31 11:00,31,183.5,183.55,183.45,183.45,81
20130501|2012-07-31 11:30,31,183.45,183.55,183.35,183.5,36
20130501|2012-07-31 12:00,31,183.5,183.5,182.6,183.4,32
20130501|2012-07-31 12:30,31,183.45,183.45,183.2,183.2,5
20130501|2012-08-01 02:30,1,184.3,184.3,184.3,184.3,3
20130501|2012-08-01 05:30,1,183.45,183.45,183.45,183.45,1
20130501|2012-08-01 06:00,1,183.4,183.4,183.35,183.35,11
20130501|2012-08-01 06:30,1,183.35,183.35,183.35,183.35,5
20130501|2012-08-01 07:00,1,183.35,183.8,183.3,183.8,20
20130501|2012-08-01 07:30,1,183.85,184.05,182.5,182.65,110
20130501|2012-08-01 08:00,1,182.9,182.9,182.45,182.45,27
20130501|2012-08-01 08:30,1,182.4,182.4,181,181,63
20130501|2012-08-01 09:00,1,180.95,180.95,180.3,180.3,55
20130501|2012-08-01 09:30,1,180.15,180.15,179.95,180.1,14
20130501|2012-08-01 10:00,1,179.75,179.75,179.5,179.5,71
20130501|2012-08-01 10:30,1,179.65,179.9,179.5,179.5,15
20130501|2012-08-01 11:00,1,179.4,180.05,179.35,180,44
20130501|2012-08-01 11:30,1,180.25,180.25,180.05,180.05,2
20130501|2012-08-01 12:00,1,183,183.4,183,183.4,26
20130501|2012-08-01 12:30,1,183.1,183.6,183.1,183.6,12
20130501|2012-08-02 02:30,2,183,183,183,183,6
20130501|2012-08-02 07:00,2,183.3,183.3,183.3,183.3,7
20130501|2012-08-02 07:30,2,183.35,183.35,180.75,180.75,11
20130501|2012-08-02 08:30,2,180.9,181,180.9,180.9,51
20130501|2012-08-02 09:00,2,180.7,180.7,180.7,180.7,5
20130501|2012-08-02 10:30,2,180.75,180.75,180.75,180.75,1
20130501|2012-08-02 11:00,2,180.8,180.8,180.65,180.65,5
20130501|2012-08-02 11:30,2,181.05,181.6,181.05,181.6,7
20130501|2012-08-02 12:00,2,180.6,180.6,180,180,22
20130501|2012-08-03 02:30,3,180.55,180.55,180.55,180.55,1
20130501|2012-08-03 08:00,3,180.5,180.5,180.15,180.25,31
20130501|2012-08-03 09:00,3,180.85,181,180.85,181,31
20130501|2012-08-03 09:30,3,181,181.35,181,181.2,110
20130501|2012-08-03 10:30,3,182,182.05,182,182.05,5
20130501|2012-08-03 11:30,3,181.75,181.75,181.75,181.75,8
20130501|2012-08-03 12:30,3,182,182,181.4,181.4,69
20130501|2012-08-06 05:30,6,183.3,183.3,183.3,183.3,2
20130501|2012-08-06 06:00,6,183.3,183.3,183.3,183.3,8
20130501|2012-08-06 07:30,6,183.85,183.85,183.85,183.85,1
20130501|2012-08-06 08:00,6,183.9,183.9,183.9,183.9,3
20130501|2012-08-06 09:00,6,184.25,184.5,184.25,184.5,3
20130501|2012-08-06 09:30,6,184.35,184.85,184.35,184.85,10
20130501|2012-08-06 10:00,6,184.9,184.9,184.9,184.9,1
20130501|2012-08-06 10:30,6,186.1,186.1,185.75,185.75,8
20130501|2012-08-06 12:00,6,184.8,184.8,183.9,183.9,41
20130501|2012-08-06 12:30,6,183.9,184.25,183.9,184.25,4
20130501|2012-08-07 03:00,7,184,184.25,184,184.25,4
20130501|2012-08-07 03:30,7,184.25,184.25,184.25,184.25,5
20130501|2012-08-07 04:30,7,184.1,184.1,184.1,184.1,2
20130501|2012-08-07 05:00,7,184.05,184.05,184.05,184.05,2
20130501|2012-08-07 05:30,7,184.35,184.35,184.35,184.35,2
20130501|2012-08-07 06:00,7,184.3,184.3,184.25,184.25,18
20130501|2012-08-07 06:30,7,184.2,184.2,183.8,183.8,16
20130501|2012-08-07 07:00,7,183.7,183.7,183.7,183.7,2
20130501|2012-08-07 07:30,7,184.15,184.15,184.05,184.05,22
20130501|2012-08-07 08:00,7,182.95,183.35,182.95,183.35,10
20130501|2012-08-07 08:30,7,182.2,182.85,181.95,182.7,12
20130501|2012-08-07 09:00,7,183,184,183,183.6,9
20130501|2012-08-07 10:30,7,182.15,182.4,182.15,182.4,2
20130501|2012-08-07 11:00,7,182.65,182.65,182.6,182.6,3
20130501|2012-08-07 12:00,7,181.15,181.5,181.15,181.2,8
20130501|2012-08-08 07:00,8,179.75,179.75,179.75,179.75,17
20130501|2012-08-08 08:00,8,180.35,180.4,180.35,180.4,7
20130501|2012-08-08 08:30,8,180.4,180.4,179.9,179.9,46
20130501|2012-08-08 09:00,8,179.8,179.8,178.75,179.6,76
20130501|2012-08-08 09:30,8,180.15,180.15,180.15,180.15,1
20130501|2012-08-08 10:00,8,180.15,180.15,180.15,180.15,3
20130501|2012-08-08 10:30,8,180.85,180.85,180.85,180.85,1
20130501|2012-08-08 12:00,8,179.15,179.65,179.15,179.65,9
20130501|2012-08-08 12:30,8,179.8,179.8,179.8,179.8,1
20130501|2012-08-09 04:00,9,179.85,179.85,179.85,179.85,3
20130501|2012-08-09 06:30,9,179.2,179.25,178.5,178.5,15
20130501|2012-08-09 07:00,9,178.5,178.5,178.45,178.45,53
20130501|2012-08-09 07:30,9,178,178,177.65,177.65,35
20130501|2012-08-09 08:00,9,177.6,177.75,177.1,177.1,71
20130501|2012-08-09 08:30,9,177.1,177.1,176.85,176.85,8
20130501|2012-08-09 09:00,9,176.85,177.05,176.85,177,46
20130501|2012-08-09 09:30,9,177,177.1,176.75,176.75,27
20130501|2012-08-09 10:00,9,176.75,176.75,176.45,176.5,9
20130501|2012-08-09 10:30,9,176.35,176.35,176.25,176.25,12
20130501|2012-08-09 11:00,9,176.65,176.65,176.3,176.3,11
20130501|2012-08-09 11:30,9,176.55,176.75,176.55,176.75,12
20130501|2012-08-09 12:00,9,176.95,177.45,175.75,175.9,69
20130501|2012-08-09 12:30,9,176,176.7,176,176.7,5
20130501|2012-08-10 02:30,10,177,177,177,177,1
20130501|2012-08-10 06:30,10,176,176.25,176,176.25,20
20130501|2012-08-10 07:00,10,175.8,175.8,175.45,175.45,35
20130501|2012-08-10 07:30,10,175,175,174.95,175,165
20130501|2012-08-10 08:00,10,174.6,174.6,173.8,173.95,44
20130501|2012-08-10 08:30,10,174.05,174.05,173.85,173.85,23
20130501|2012-08-10 09:00,10,174.05,174.05,174.05,174.05,1
20130501|2012-08-10 09:30,10,174.45,174.45,174.45,174.45,7
20130501|2012-08-10 10:30,10,174.25,174.25,174.25,174.25,1
20130501|2012-08-10 11:00,10,174.15,174.3,174.15,174.3,3
20130501|2012-08-10 11:30,10,175,175,175,175,2
20130501|2012-08-10 12:00,10,174.85,175.9,174.85,175.9,31
20130501|2012-08-13 03:30,13,175.25,175.25,175.2,175.25,6
20130501|2012-08-13 07:30,13,174.25,174.35,173.65,173.7,16
20130501|2012-08-13 08:00,13,173.65,173.65,172.95,173,63
20130501|2012-08-13 08:30,13,173,173.45,172.95,173.45,30
20130501|2012-08-13 09:00,13,173.5,173.7,172.9,172.9,48
20130501|2012-08-13 09:30,13,172.9,173,172.8,173,16
20130501|2012-08-13 10:00,13,172.85,173.05,172.85,173,36
20130501|2012-08-13 10:30,13,173.25,173.25,173.25,173.25,1
20130501|2012-08-13 11:00,13,173.1,173.15,172.95,173.15,27
20130501|2012-08-13 11:30,13,172.5,172.6,172.5,172.5,52
20130501|2012-08-13 12:00,13,172.65,173.95,172.65,173.95,12
20130501|2012-08-14 03:00,14,174.35,174.35,174.2,174.2,10
20130501|2012-08-14 04:30,14,174.25,174.25,174.25,174.25,23
20130501|2012-08-14 05:00,14,174.25,174.25,174.25,174.25,12
20130501|2012-08-14 05:30,14,174.25,174.25,174.25,174.25,15
20130501|2012-08-14 07:00,14,172.5,172.5,172.5,172.5,1
20130501|2012-08-14 07:30,14,172.5,173.2,172.5,173.2,53
20130501|2012-08-14 08:30,14,173,173,172.4,172.4,8
20130501|2012-08-14 09:30,14,172.45,172.65,172.45,172.5,37
20130501|2012-08-14 10:00,14,172.05,172.05,172,172,28
20130501|2012-08-14 11:00,14,172.05,172.6,172.05,172.6,9
20130501|2012-08-14 12:00,14,172.75,172.85,172.4,172.55,53
20130501|2012-08-14 12:30,14,172.45,172.55,172.4,172.55,23
20130501|2012-08-15 02:30,15,172.55,172.55,172.55,172.55,1
20130501|2012-08-15 03:00,15,171.95,171.95,171.95,171.95,1
20130501|2012-08-15 04:30,15,171.85,171.85,171.85,171.85,2
20130501|2012-08-15 05:30,15,171.65,171.65,171.65,171.65,44
20130501|2012-08-15 06:00,15,171.65,171.65,171.65,171.65,20
20130501|2012-08-15 07:00,15,171.25,171.25,170.95,170.95,58
20130501|2012-08-15 07:30,15,170.95,171.15,170.8,170.85,64
20130501|2012-08-15 08:00,15,170.7,171.05,170.7,171.05,12
20130501|2012-08-15 08:30,15,170.7,170.7,170.45,170.45,13
20130501|2012-08-15 09:00,15,170.4,170.4,169.8,169.8,52
20130501|2012-08-15 09:30,15,169.3,169.35,168.8,168.85,49
20130501|2012-08-15 10:00,15,168.65,169.2,168.45,169.2,28
20130501|2012-08-15 10:30,15,169.15,170,169.1,169.25,12
20130501|2012-08-15 11:00,15,169.05,169.05,169.05,169.05,1
20130501|2012-08-15 11:30,15,169,169,169,169,2
20130501|2012-08-15 12:00,15,169.8,171.9,169.8,171.25,11
20130501|2012-08-15 12:30,15,171.2,171.35,171.2,171.3,4
20130501|2012-08-16 02:30,16,170.5,170.5,170.5,170.5,2
20130501|2012-08-16 03:30,16,169.7,169.9,169.7,169.9,15
20130501|2012-08-16 06:00,16,168.35,168.35,168.35,168.35,1
20130501|2012-08-16 06:30,16,168.9,168.95,168.9,168.95,18
20130501|2012-08-16 07:00,16,168.85,168.95,168.7,168.7,26
20130501|2012-08-16 07:30,16,168.85,168.85,168.25,168.25,27
20130501|2012-08-16 08:00,16,168.25,168.25,168.25,168.25,32
20130501|2012-08-16 08:30,16,167.85,167.85,167.65,167.8,13
20130501|2012-08-16 09:00,16,167.85,167.9,167.5,167.7,46
20130501|2012-08-16 09:30,16,167.75,168.7,167.6,168.7,14
20130501|2012-08-16 10:00,16,168.3,168.3,167.8,167.85,16
20130501|2012-08-16 10:30,16,167.7,168,167.65,168,8
20130501|2012-08-16 11:00,16,167.9,168.05,167.55,167.75,16
20130501|2012-08-16 12:00,16,167.9,168.35,167.85,168.35,22
20130501|2012-08-17 02:30,17,167.9,167.9,167.65,167.65,2
20130501|2012-08-17 03:00,17,167.6,167.6,167.6,167.6,2
20130501|2012-08-17 06:00,17,167.3,167.3,167.1,167.3,42
20130501|2012-08-17 06:30,17,167,167,167,167,13
20130501|2012-08-17 07:00,17,167.8,167.8,167.8,167.8,2
20130501|2012-08-17 07:30,17,167.8,167.8,167.55,167.55,3
20130501|2012-08-17 08:00,17,167.6,167.65,167.6,167.65,2
20130501|2012-08-17 09:00,17,168,168.95,168,168.95,6
20130501|2012-08-17 09:30,17,168.8,169.4,168.8,169.4,2
20130501|2012-08-17 10:00,17,170.05,170.05,169.75,169.8,18
20130501|2012-08-17 10:30,17,169.8,169.8,169.8,169.8,4
20130501|2012-08-17 12:00,17,169,169,169,169,1
20130501|2012-08-17 12:30,17,169.15,169.4,168.85,168.85,11
20130501|2012-08-20 02:30,20,170.95,170.95,170.25,170.25,11
20130501|2012-08-20 03:30,20,169.9,169.9,169.9,169.9,3
20130501|2012-08-20 04:00,20,171.1,171.25,171.1,171.25,26
20130501|2012-08-20 06:30,20,171.35,171.35,171.35,171.35,1
20130501|2012-08-20 07:30,20,171.9,172.55,171.85,172.55,15
20130501|2012-08-20 08:00,20,172,172,171.8,171.8,12
20130501|2012-08-20 08:30,20,172.95,172.95,172.95,172.95,2
20130501|2012-08-20 09:30,20,172.4,172.4,171.8,171.8,3
20130501|2012-08-20 10:00,20,171.85,172.4,171.1,172.25,40
20130501|2012-08-20 10:30,20,171.8,171.8,171.3,171.3,5
20130501|2012-08-20 11:00,20,171.15,171.15,171.15,171.15,2
20130501|2012-08-20 11:30,20,171.1,171.2,171.1,171.2,2
20130501|2012-08-20 12:00,20,171.2,171.65,171.2,171.65,2
20130501|2012-08-20 12:30,20,170.9,171,170.7,170.75,24
20130501|2012-08-21 03:00,21,170.4,170.5,170.4,170.5,23
20130501|2012-08-21 03:30,21,170.4,170.6,170.4,170.6,12
20130501|2012-08-21 05:00,21,171.65,171.7,171.65,171.7,11
20130501|2012-08-21 07:00,21,171.4,171.4,171.35,171.35,2
20130501|2012-08-21 07:30,21,171.35,171.35,170.9,170.9,20
20130501|2012-08-21 08:00,21,170.7,171.35,170.7,171.2,14
20130501|2012-08-21 08:30,21,171.35,171.8,171.3,171.6,13
20130501|2012-08-21 09:00,21,171.75,172.3,171.75,172.15,15
20130501|2012-08-21 09:30,21,171.95,172.05,171.7,171.7,10
20130501|2012-08-21 10:00,21,171.3,171.35,171.3,171.35,2
20130501|2012-08-21 10:30,21,171.45,171.45,170.95,170.95,25
20130501|2012-08-21 11:00,21,171.2,171.55,171.2,171.55,6
20130501|2012-08-21 11:30,21,171.5,171.6,171.35,171.35,11
20130501|2012-08-21 12:00,21,171.45,171.45,170.5,170.5,7
20130501|2012-08-21 12:30,21,170.65,170.65,170.4,170.5,7
20130501|2012-08-22 02:30,22,170.5,170.5,170.5,170.5,21
20130501|2012-08-22 04:00,22,169.65,169.85,169.65,169.85,31
20130501|2012-08-22 05:30,22,169.75,169.75,169.75,169.75,1
20130501|2012-08-22 06:30,22,169.5,169.5,169.5,169.5,1
20130501|2012-08-22 07:30,22,169.05,169.05,168,168,25
20130501|2012-08-22 08:00,22,168,168.3,168,168.3,7
20130501|2012-08-22 08:30,22,167.75,167.75,167.75,167.75,5
20130501|2012-08-22 09:00,22,168.35,168.35,168.35,168.35,1
20130501|2012-08-22 10:00,22,168.75,168.75,168,168,13
20130501|2012-08-22 10:30,22,168,168,168,168,7
20130501|2012-08-22 11:00,22,168.25,168.25,167.85,168,26
20130501|2012-08-22 11:30,22,167.7,167.8,167.7,167.8,4
20130501|2012-08-22 12:00,22,167.5,168.45,167.5,168.45,2
20130501|2012-08-22 12:30,22,168.65,168.65,168.65,168.65,1
20130501|2012-08-23 02:30,23,169,169.05,169,169.05,9
20130501|2012-08-23 03:00,23,168.4,168.4,168.4,168.4,3
20130501|2012-08-23 04:30,23,168.45,168.45,168.45,168.45,1
20130501|2012-08-23 06:30,23,169,169,169,169,1
20130501|2012-08-23 07:00,23,168.05,168.5,168.05,168.4,7
20130501|2012-08-23 07:30,23,168.35,168.35,168,168.1,36
20130501|2012-08-23 08:00,23,168.1,168.5,168,168.3,37
20130501|2012-08-23 08:30,23,168.3,168.3,167.9,167.9,20
20130501|2012-08-23 09:00,23,167.9,167.9,167.55,167.85,21
20130501|2012-08-23 09:30,23,167.8,167.85,167.45,167.75,13
20130501|2012-08-23 10:00,23,167.6,167.6,167.6,167.6,2
20130501|2012-08-23 10:30,23,167.5,168.05,167.5,168.05,29
20130501|2012-08-23 11:30,23,168.5,168.5,168.25,168.25,17
20130501|2012-08-23 12:00,23,168.1,168.15,167.7,168.05,30
20130501|2012-08-23 12:30,23,168.2,168.55,168.2,168.5,7
20130501|2012-08-24 02:30,24,167.5,167.5,167.5,167.5,2
20130501|2012-08-24 03:00,24,167.5,167.7,167.5,167.7,10
20130501|2012-08-24 04:00,24,168.65,168.65,168.65,168.65,2
20130501|2012-08-24 04:30,24,168.4,168.4,168.4,168.4,5
20130501|2012-08-24 05:00,24,168.1,168.1,168.1,168.1,2
20130501|2012-08-24 06:00,24,168.1,168.35,168.1,168.35,6
20130501|2012-08-24 06:30,24,168.15,168.2,168.15,168.2,2
20130501|2012-08-24 07:30,24,167.8,168.25,167.8,168.25,15
20130501|2012-08-24 08:00,24,168.25,168.35,168.05,168.05,26
20130501|2012-08-24 08:30,24,168.1,168.1,168.1,168.1,2
20130501|2012-08-24 09:00,24,168.05,169,168.05,169,16
20130501|2012-08-24 09:30,24,168.8,168.8,168.45,168.45,5
20130501|2012-08-24 10:00,24,168.85,170.45,168.85,169.85,13
20130501|2012-08-24 10:30,24,169.7,169.7,169.45,169.45,2
20130501|2012-08-24 11:00,24,169.1,169.45,168.05,168.05,6
20130501|2012-08-24 12:30,24,168.8,168.8,168.8,168.8,1
20130501|2012-08-27 06:30,27,173.5,173.7,173.5,173.7,2
20130501|2012-08-27 07:00,27,173.4,173.4,173.4,173.4,1
20130501|2012-08-27 07:30,27,173.45,173.45,172.9,173.05,34
20130501|2012-08-27 08:00,27,172.95,173.1,172.95,173.1,7
20130501|2012-08-27 08:30,27,172.6,172.85,171.95,172.25,55
20130501|2012-08-27 09:00,27,172.35,172.35,171.5,172.15,27
20130501|2012-08-27 09:30,27,172.3,172.6,172.3,172.55,10
20130501|2012-08-27 10:00,27,172.75,173.05,172.75,173,30
20130501|2012-08-27 10:30,27,173.15,173.15,172.95,173.15,13
20130501|2012-08-27 11:00,27,173.1,173.4,173.1,173.4,3
20130501|2012-08-27 11:30,27,173.2,173.35,173.2,173.35,5
20130501|2012-08-27 12:00,27,172.95,173.35,172.95,173.35,3
20130501|2012-08-27 12:30,27,173.05,173.05,172.7,172.7,8
20130501|2012-08-28 02:30,28,173,173,172.55,172.55,9
20130501|2012-08-28 04:00,28,172.7,172.7,172.7,172.7,2
20130501|2012-08-28 05:00,28,173.4,173.4,173.4,173.4,11
20130501|2012-08-28 07:30,28,173.8,173.85,173.05,173.75,50
20130501|2012-08-28 08:00,28,173.45,173.6,173.45,173.6,6
20130501|2012-08-28 08:30,28,173.15,173.15,173,173,4
20130501|2012-08-28 09:00,28,173,173.15,172.65,172.85,14
20130501|2012-08-28 09:30,28,172.65,172.65,171.75,171.9,39
20130501|2012-08-28 10:30,28,172.2,172.2,172.2,172.2,1
20130501|2012-08-28 11:00,28,173.3,173.3,173.3,173.3,2
20130501|2012-08-28 12:00,28,174.35,174.35,174.35,174.35,1
20130501|2012-08-29 02:30,29,173.9,173.9,173.3,173.35,3
20130501|2012-08-29 04:00,29,173.45,173.45,173.45,173.45,1
20130501|2012-08-29 06:30,29,174.85,174.85,174.8,174.8,5
20130501|2012-08-29 07:00,29,174.75,174.75,174.75,174.75,6
20130501|2012-08-29 07:30,29,174.9,174.9,174.45,174.45,4
20130501|2012-08-29 08:00,29,174.35,174.35,174.15,174.15,12
20130501|2012-08-29 09:00,29,173.8,174.7,173.8,174.7,3
20130501|2012-08-29 09:30,29,174.5,174.5,174.5,174.5,1
20130501|2012-08-29 10:00,29,174.6,174.6,174.15,174.15,4
20130501|2012-08-29 11:00,29,173.6,173.7,173.6,173.7,4
20130501|2012-08-29 12:00,29,172.5,172.8,172.5,172.8,20
20130501|2012-08-29 12:30,29,172.1,172.1,172.1,172.1,1
20130501|2012-08-30 02:30,30,172.5,172.5,171.5,171.55,31
20130501|2012-08-30 04:30,30,171.55,171.8,171.55,171.8,5
20130501|2012-08-30 06:30,30,171.75,171.75,171.75,171.75,11
20130501|2012-08-30 07:30,30,171.25,171.3,171.25,171.3,2
20130501|2012-08-30 08:00,30,171.45,171.5,171.45,171.5,2
20130501|2012-08-30 08:30,30,171.7,171.95,171.65,171.95,10
20130501|2012-08-30 09:00,30,174,174,174,174,10
20130501|2012-08-30 09:30,30,173.75,173.8,173.55,173.55,3
20130501|2012-08-30 10:00,30,173,173.05,172,172,88
20130501|2012-08-30 10:30,30,171.8,172.8,171.8,172.8,8
20130501|2012-08-30 11:30,30,172.05,172.05,172.05,172.05,1
20130501|2012-08-30 12:00,30,172.05,172.05,169.05,170.35,50
20130501|2012-08-30 12:30,30,169.85,169.85,169.85,169.85,1
20130501|2012-08-31 02:30,31,170.5,170.55,170.5,170.55,4
20130501|2012-08-31 03:30,31,171.35,171.35,171.35,171.35,1
20130501|2012-08-31 06:30,31,171.3,171.3,171.3,171.3,8
20130501|2012-08-31 07:00,31,171.25,171.25,171.25,171.25,7
20130501|2012-08-31 07:30,31,171.2,172,171.2,172,26
20130501|2012-08-31 08:00,31,172.2,172.25,172.2,172.25,2
20130501|2012-08-31 08:30,31,171.65,171.65,171.55,171.55,4
20130501|2012-08-31 09:00,31,171.6,171.6,170.75,170.75,54
20130501|2012-08-31 09:30,31,170.55,170.7,170,170.5,37
20130501|2012-08-31 10:00,31,169.95,169.95,169.5,169.5,11
20130501|2012-08-31 10:30,31,169.4,169.7,169.4,169.65,4
20130501|2012-08-31 11:00,31,169.6,169.75,169.2,169.75,50
20130501|2012-08-31 12:00,31,169.65,171.25,169.35,171.15,28
20130501|2012-09-04 02:30,4,171.25,171.25,171.25,171.25,3
20130501|2012-09-04 03:30,4,173.55,173.75,173.55,173.75,2
20130501|2012-09-04 06:30,4,173,173,172.85,172.85,11
20130501|2012-09-04 07:00,4,172.85,173.65,172.85,173.65,12
20130501|2012-09-04 07:30,4,173.85,173.85,172.7,172.7,5
20130501|2012-09-04 08:00,4,172.15,172.15,172.1,172.1,2
20130501|2012-09-04 08:30,4,172.25,172.25,172.25,172.25,1
20130501|2012-09-04 09:00,4,172,172,172,172,1
20130501|2012-09-04 09:30,4,171.8,171.95,171.8,171.95,3
20130501|2012-09-04 10:00,4,171.2,171.2,171.2,171.2,1
20130501|2012-09-04 10:30,4,171.45,171.45,171.25,171.25,3
20130501|2012-09-04 11:30,4,171.25,171.25,171.15,171.15,2
20130501|2012-09-04 12:00,4,171.25,171.25,171.05,171.05,2
20130501|2012-09-04 12:30,4,171.7,171.7,171.7,171.7,2
20130501|2012-09-05 02:30,5,172.7,172.7,172.7,172.7,5
20130501|2012-09-05 06:00,5,171.95,171.95,171.95,171.95,2
20130501|2012-09-05 06:30,5,171.95,171.95,171.2,171.2,5
20130501|2012-09-05 07:00,5,171.6,171.6,171.6,171.6,3
20130501|2012-09-05 07:30,5,171.75,171.9,171.25,171.7,8
20130501|2012-09-05 08:00,5,171.2,171.5,171.2,171.5,2
20130501|2012-09-05 08:30,5,171.5,171.7,171.5,171.7,4
20130501|2012-09-05 09:00,5,170.05,170.05,169.95,170.05,24
20130501|2012-09-05 09:30,5,169.65,169.9,168.4,168.4,15
20130501|2012-09-05 10:00,5,168.3,168.8,168.3,168.8,6
20130501|2012-09-05 10:30,5,168.75,168.75,168.7,168.7,2
20130501|2012-09-05 11:00,5,168.65,168.65,167.85,167.95,18
20130501|2012-09-05 11:30,5,167.9,167.9,167.9,167.9,1
20130501|2012-09-05 12:00,5,167.5,167.55,167,167,8
20130501|2012-09-05 12:30,5,167,167.5,167,167.5,4
20130501|2012-09-06 04:00,6,168.3,168.3,168.3,168.3,1
20130501|2012-09-06 06:00,6,167.6,167.6,167.6,167.6,10
20130501|2012-09-06 07:00,6,168.55,168.55,168.2,168.2,2
20130501|2012-09-06 07:30,6,167.95,167.95,166.75,167.05,170
20130501|2012-09-06 08:00,6,166.9,166.9,165.6,165.6,143
20130501|2012-09-06 08:30,6,165.5,165.5,164.4,164.4,219
20130501|2012-09-06 09:00,6,164,164,163.25,163.5,49
20130501|2012-09-06 09:30,6,163.1,164,163,163.7,7
20130501|2012-09-06 10:00,6,165.3,165.35,165.2,165.2,12
20130501|2012-09-06 10:30,6,165.25,165.45,165.25,165.45,2
20130501|2012-09-06 11:00,6,166.2,166.25,165.5,165.7,16
20130501|2012-09-06 11:30,6,165.85,165.85,165.1,165.1,29
20130501|2012-09-06 12:00,6,163.95,165.15,163.95,165.15,13
20130501|2012-09-06 12:30,6,165.75,165.75,165.7,165.7,2
20130501|2012-09-07 02:30,7,165.7,165.7,165.7,165.7,1
20130501|2012-09-07 06:30,7,166.65,166.65,166.4,166.4,3
20130501|2012-09-07 07:00,7,165.9,166,165.55,165.55,4
20130501|2012-09-07 07:30,7,166.4,166.4,166.4,166.4,1
20130501|2012-09-07 08:00,7,166.8,168.5,166.75,168.5,7
20130501|2012-09-07 09:00,7,168.15,168.3,168.15,168.3,2
20130501|2012-09-07 09:30,7,168.05,168.05,168.05,168.05,1
20130501|2012-09-07 10:00,7,168.8,168.8,168.45,168.45,4
20130501|2012-09-07 10:30,7,168.5,168.5,168.5,168.5,1
20130501|2012-09-07 11:00,7,168.7,168.75,168.7,168.75,3
20130501|2012-09-07 11:30,7,167.5,167.65,167.5,167.65,4
20130501|2012-09-07 12:00,7,167.35,169.45,167.35,169.15,15
20130501|2012-09-07 12:30,7,169.6,169.6,169.6,169.6,1
20130501|2012-09-10 02:30,10,170,170,170,170,6
20130501|2012-09-10 04:00,10,170.65,171,170.65,171,2
20130501|2012-09-10 04:30,10,170.65,170.65,170.65,170.65,5
20130501|2012-09-10 07:00,10,172,172,172,172,6
20130501|2012-09-10 07:30,10,172.25,172.7,172.25,172.7,11
20130501|2012-09-10 08:00,10,173.05,173.8,173.05,173.8,11
20130501|2012-09-10 08:30,10,173,173.35,173,173.35,24
20130501|2012-09-10 09:00,10,173.45,173.5,173.4,173.5,4
20130501|2012-09-10 09:30,10,173.9,173.9,173.65,173.65,6
20130501|2012-09-10 10:00,10,173.6,173.6,173.6,173.6,2
20130501|2012-09-10 10:30,10,173.9,174.55,173.9,174.4,4
20130501|2012-09-10 11:00,10,175,175,175,175,8
20130501|2012-09-10 11:30,10,175.05,177.6,175.05,177.6,27
20130501|2012-09-10 12:00,10,176.4,180,176.4,179.55,28
20130501|2012-09-10 12:30,10,179.6,179.9,179.55,179.9,16
20130501|2012-09-11 02:30,11,179.9,180,179.45,179.45,6
20130501|2012-09-11 03:00,11,180,180,180,180,2
20130501|2012-09-11 03:30,11,180.5,180.5,180.5,180.5,2
20130501|2012-09-11 04:00,11,180.7,180.7,180.7,180.7,1
20130501|2012-09-11 06:00,11,182.15,182.15,182.15,182.15,6
20130501|2012-09-11 06:30,11,182.15,183.3,182.15,183.3,11
20130501|2012-09-11 07:00,11,183.05,183.1,182.85,183,18
20130501|2012-09-11 07:30,11,183.1,186.15,182.95,185.65,55
20130501|2012-09-11 08:00,11,185.7,185.7,185.55,185.55,26
20130501|2012-09-11 08:30,11,185,185.2,184.1,185.2,11
20130501|2012-09-11 09:00,11,185.35,185.65,184.3,184.45,15
20130501|2012-09-11 09:30,11,184.15,184.6,183.85,184.35,12
20130501|2012-09-11 10:00,11,184.15,184.35,184.05,184.2,41
20130501|2012-09-11 10:30,11,184.15,184.15,184.15,184.15,1
20130501|2012-09-11 11:00,11,182.1,182.1,181.3,181.3,6
20130501|2012-09-11 11:30,11,182.05,182.05,181.6,181.95,8
20130501|2012-09-11 12:00,11,183.35,184.05,183.3,183.7,15
20130501|2012-09-12 02:30,12,183.85,183.85,183.25,183.25,2
20130501|2012-09-12 04:00,12,183.55,183.55,183.55,183.55,3
20130501|2012-09-12 06:00,12,184.3,184.3,184.3,184.3,1
20130501|2012-09-12 06:30,12,185,185.1,185,185,5
20130501|2012-09-12 07:00,12,184.1,184.1,184,184,2
20130501|2012-09-12 07:30,12,183.8,184,183.6,184,8
20130501|2012-09-12 08:00,12,184.75,184.85,184.6,184.85,11
20130501|2012-09-12 08:30,12,184.25,184.25,183.55,184.2,23
20130501|2012-09-12 09:00,12,184.3,184.9,184.3,184.9,11
20130501|2012-09-12 09:30,12,184.75,185.15,184.6,184.6,10
20130501|2012-09-12 10:00,12,184.6,184.75,184.6,184.75,3
20130501|2012-09-12 10:30,12,184.75,184.75,184.75,184.75,1
20130501|2012-09-12 11:00,12,184.4,184.85,184.4,184.85,4
20130501|2012-09-12 11:30,12,184.85,184.85,184.85,184.85,1
20130501|2012-09-12 12:00,12,184.2,184.2,183.9,183.9,15
20130501|2012-09-12 12:30,12,183.6,183.6,183.6,183.6,1
20130501|2012-09-13 02:30,13,183.95,184.1,183.95,184.1,16
20130501|2012-09-13 04:30,13,184.4,184.4,184.3,184.3,4
20130501|2012-09-13 05:00,13,184.25,184.25,184.25,184.25,1
20130501|2012-09-13 07:30,13,184.35,184.6,184.2,184.6,13
20130501|2012-09-13 08:00,13,185.6,185.8,185.55,185.8,13
20130501|2012-09-13 08:30,13,186.65,187.5,186,186,18
20130501|2012-09-13 09:00,13,186.7,186.7,185.7,185.7,21
20130501|2012-09-13 09:30,13,185.75,185.85,185.2,185.65,44
20130501|2012-09-13 10:00,13,185.7,185.7,185.55,185.55,6
20130501|2012-09-13 10:30,13,186.2,186.2,185.7,185.85,7
20130501|2012-09-13 11:00,13,185.85,185.85,184.85,184.85,9
20130501|2012-09-13 11:30,13,185.5,185.5,184.6,185.3,21
20130501|2012-09-13 12:00,13,184.05,185.45,184.05,185.45,6
20130501|2012-09-13 12:30,13,185.35,185.75,185.35,185.75,5
20130501|2012-09-14 02:30,14,186,187.25,186,187.25,4
20130501|2012-09-14 03:00,14,187.6,188,187.6,187.6,8
20130501|2012-09-14 03:30,14,188.05,188.05,187.9,187.9,3
20130501|2012-09-14 05:00,14,187.9,187.9,187.9,187.9,2
20130501|2012-09-14 05:30,14,187.55,187.75,187.35,187.75,10
20130501|2012-09-14 07:00,14,187.55,187.8,187.3,187.7,22
20130501|2012-09-14 07:30,14,188.05,188.4,187.75,188.15,6
20130501|2012-09-14 08:00,14,188.8,189.75,188.7,189,72
20130501|2012-09-14 08:30,14,189,189.1,188.5,188.5,25
20130501|2012-09-14 09:00,14,188.8,189.1,188.65,189.1,7
20130501|2012-09-14 09:30,14,189.15,189.15,187.9,187.9,7
20130501|2012-09-14 10:00,14,187.95,188.4,187.95,188.4,7
20130501|2012-09-14 10:30,14,187.95,188,187,187,5
20130501|2012-09-14 11:00,14,186.75,186.95,186.75,186.85,14
20130501|2012-09-14 11:30,14,187.25,187.25,187.25,187.25,5
20130501|2012-09-14 12:30,14,187.2,187.2,187.2,187.2,1
20130501|2012-09-17 02:30,17,188.05,189.25,188.05,189.25,2
20130501|2012-09-17 03:00,17,189.4,189.4,189.4,189.4,1
20130501|2012-09-17 05:00,17,188.75,188.75,188.75,188.75,1
20130501|2012-09-17 05:30,17,188.25,188.4,188.25,188.4,6
20130501|2012-09-17 07:30,17,187.65,189.45,187.65,189.45,14
20130501|2012-09-17 08:00,17,189.5,189.5,189.25,189.25,5
20130501|2012-09-17 08:30,17,189.9,189.9,188.5,188.5,12
20130501|2012-09-17 09:00,17,188.75,189.35,188.75,189.3,9
20130501|2012-09-17 09:30,17,189,189,189,189,1
20130501|2012-09-17 10:00,17,187.65,187.65,187.65,187.65,2
20130501|2012-09-17 10:30,17,187.3,187.3,187.3,187.3,4
20130501|2012-09-17 11:00,17,184.4,184.6,184.4,184.6,5
20130501|2012-09-17 11:30,17,181.45,183.5,181.45,183.5,10
20130501|2012-09-17 12:00,17,183,183,182.3,182.3,2
20130501|2012-09-17 12:30,17,182.2,182.4,181.75,181.75,12
20130501|2012-09-18 02:30,18,179.55,179.55,178.45,178.45,4
20130501|2012-09-18 03:00,18,179,179,179,179,1
20130501|2012-09-18 04:00,18,180.6,180.6,180.6,180.6,1
20130501|2012-09-18 05:30,18,180.65,180.65,180.65,180.65,1
20130501|2012-09-18 06:30,18,180.9,180.9,180.5,180.5,2
20130501|2012-09-18 07:00,18,181.25,181.25,181.25,181.25,1
20130501|2012-09-18 07:30,18,182.7,182.7,182.7,182.7,1
20130501|2012-09-18 08:00,18,184.25,184.25,184.15,184.15,6
20130501|2012-09-18 08:30,18,184.2,184.2,184.2,184.2,1
20130501|2012-09-18 09:00,18,184.8,184.8,184.8,184.8,2
20130501|2012-09-18 09:30,18,184.05,184.3,184,184.25,34
20130501|2012-09-18 10:00,18,184.45,184.65,183.2,183.2,50
20130501|2012-09-18 11:00,18,183.5,183.5,182.65,182.65,5
20130501|2012-09-18 11:30,18,182.4,182.4,182.4,182.4,3
20130501|2012-09-18 12:00,18,183.5,183.5,183.5,183.5,4
20130501|2012-09-19 02:30,19,185.5,185.5,184.6,184.65,33
20130501|2012-09-19 03:00,19,185.35,185.35,185.35,185.35,1
20130501|2012-09-19 04:30,19,183,183,183,183,1
20130501|2012-09-19 06:30,19,183.45,183.5,183.45,183.5,5
20130501|2012-09-19 07:00,19,181.75,181.75,181.65,181.65,3
20130501|2012-09-19 08:00,19,182.75,183,182.3,182.9,4
20130501|2012-09-19 08:30,19,182.35,182.4,182.05,182.4,12
20130501|2012-09-19 09:00,19,182.45,182.45,182.45,182.45,1
20130501|2012-09-19 09:30,19,182.3,182.3,181.75,181.75,7
20130501|2012-09-19 10:00,19,180.2,180.2,179.35,179.9,5
20130501|2012-09-19 10:30,19,179.35,179.35,179.2,179.25,6
20130501|2012-09-19 12:00,19,180.55,180.55,180.55,180.55,1
20130501|2012-09-19 12:30,19,181.05,181.3,181.05,181.3,7
20130501|2012-09-20 02:30,20,180.9,181,180.9,180.9,4
20130501|2012-09-20 03:00,20,179.95,179.95,179.15,179.15,9
20130501|2012-09-20 07:30,20,180.4,180.4,180,180,4
20130501|2012-09-20 08:00,20,179.1,179.1,178.9,179.1,4
20130501|2012-09-20 08:30,20,179,179.7,179,179.35,14
20130501|2012-09-20 09:00,20,179,179,178.55,178.55,6
20130501|2012-09-20 09:30,20,178.75,178.95,178.75,178.95,12
20130501|2012-09-20 10:00,20,179.1,179.1,177.3,178.1,26
20130501|2012-09-20 10:30,20,177.7,178,177.7,178,18
20130501|2012-09-20 11:00,20,178,178.05,175.25,175.25,54
20130501|2012-09-20 11:30,20,176.25,176.6,176.25,176.6,10
20130501|2012-09-20 12:00,20,175.8,175.8,175.25,175.25,49
20130501|2012-09-20 12:30,20,175.5,175.5,175.5,175.5,1
20130501|2012-09-21 03:00,21,177,177,177,177,2
20130501|2012-09-21 03:30,21,177.15,177.15,177.15,177.15,1
20130501|2012-09-21 05:00,21,177.05,177.1,177.05,177.1,5
20130501|2012-09-21 08:00,21,177.35,177.75,177.35,177.7,5
20130501|2012-09-21 08:30,21,177.35,177.5,177.1,177.5,24
20130501|2012-09-21 09:00,21,177.1,177.2,177,177.2,5
20130501|2012-09-21 09:30,21,177.4,177.7,177.3,177.7,8
20130501|2012-09-21 10:00,21,180,180,178.9,179.25,14
20130501|2012-09-21 10:30,21,180.1,180.1,179.75,179.75,5
20130501|2012-09-21 11:00,21,179.4,179.4,179.35,179.35,2
20130501|2012-09-21 12:00,21,180,180.2,180,180.2,13
20130501|2012-09-21 12:30,21,179.9,180.55,179.9,180.5,14
20130501|2012-09-24 02:30,24,179.95,179.95,177,177,38
20130501|2012-09-24 04:30,24,176.9,176.9,176.9,176.9,1
20130501|2012-09-24 05:00,24,176.95,176.95,176.85,176.85,7
20130501|2012-09-24 05:30,24,176.5,176.5,176.45,176.45,4
20130501|2012-09-24 06:00,24,176.15,176.15,176,176,4
20130501|2012-09-24 06:30,24,175.75,175.75,175.75,175.75,1
20130501|2012-09-24 07:00,24,174.8,174.8,174.65,174.65,11
20130501|2012-09-24 07:30,24,175.05,176.55,175.05,176.55,19
20130501|2012-09-24 08:00,24,176.7,176.8,176,176,27
20130501|2012-09-24 08:30,24,176.4,177.1,176.4,177.1,7
20130501|2012-09-24 09:30,24,177.25,177.9,177.25,177.9,9
20130501|2012-09-24 10:00,24,178.5,178.5,177.75,177.85,7
20130501|2012-09-24 10:30,24,177.6,177.6,177.45,177.45,5
20130501|2012-09-24 11:30,24,178,178.1,178,178.1,2
20130501|2012-09-24 12:00,24,179,179.15,179,179.15,3
20130501|2012-09-24 12:30,24,178.9,179.4,178.9,179.35,12
20130501|2012-09-25 02:30,25,179.55,179.95,179.55,179.95,2
20130501|2012-09-25 08:00,25,180.7,181.05,180.7,181.05,4
20130501|2012-09-25 08:30,25,181.15,181.3,180.05,180.05,3
20130501|2012-09-25 09:00,25,180.5,180.6,180.5,180.6,4
20130501|2012-09-25 09:30,25,180.7,181,180.4,180.4,8
20130501|2012-09-25 10:30,25,180.75,180.85,180.65,180.85,5
20130501|2012-09-25 11:30,25,180.3,180.3,180.15,180.15,8
20130501|2012-09-25 12:00,25,180.65,180.65,180.65,180.65,2
20130501|2012-09-25 12:30,25,180.55,180.55,180.25,180.25,2
20130501|2012-09-26 02:30,26,180,180,178.85,179.45,24
20130501|2012-09-26 03:30,26,179.05,179.05,179.05,179.05,2
20130501|2012-09-26 06:00,26,179.3,179.3,179.15,179.2,8
20130501|2012-09-26 06:30,26,179,179.1,179,179.1,14
20130501|2012-09-26 07:00,26,178.15,178.15,178.15,178.15,2
20130501|2012-09-26 07:30,26,177.55,177.55,177.55,177.55,1
20130501|2012-09-26 08:30,26,176.4,176.55,176.2,176.2,33
20130501|2012-09-26 09:00,26,176.3,176.3,176.3,176.3,8
20130501|2012-09-26 09:30,26,176.25,176.25,176.25,176.25,1
20130501|2012-09-26 10:00,26,176.05,176.25,176.05,176.15,28
20130501|2012-09-26 10:30,26,176.25,176.25,176.25,176.25,1
20130501|2012-09-26 11:00,26,177.15,177.15,177.15,177.15,1
20130501|2012-09-26 11:30,26,177.45,177.45,177,177.15,10
20130501|2012-09-26 12:00,26,177.15,177.15,177.05,177.05,17
20130501|2012-09-27 02:30,27,176.85,176.85,176.85,176.85,1
20130501|2012-09-27 04:30,27,176.85,176.85,176.85,176.85,7
20130501|2012-09-27 07:00,27,178.5,178.5,178.5,178.5,1
20130501|2012-09-27 07:30,27,178.75,178.75,178.35,178.35,5
20130501|2012-09-27 08:30,27,178.55,178.55,178.35,178.5,6
20130501|2012-09-27 09:30,27,178.25,180.35,178.25,180.3,6
20130501|2012-09-27 10:00,27,179.65,179.65,179.45,179.45,21
20130501|2012-09-27 10:30,27,179.25,179.25,179.25,179.25,1
20130501|2012-09-27 11:00,27,180,181,179.95,181,4
20130501|2012-09-27 11:30,27,180.3,180.5,180.25,180.5,21
20130501|2012-09-27 12:00,27,180.3,180.5,180.3,180.5,4
20130501|2012-09-27 12:30,27,180.8,180.9,180.65,180.65,4
20130501|2012-09-28 05:30,28,179.65,179.65,179.65,179.65,1
20130501|2012-09-28 06:30,28,179.45,179.45,179.45,179.45,1
20130501|2012-09-28 07:00,28,179.35,179.35,178.75,178.75,3
20130501|2012-09-28 07:30,28,178.65,178.65,177.6,177.6,4
20130501|2012-09-28 08:00,28,178.9,178.9,178.9,178.9,1
20130501|2012-09-28 08:30,28,179.45,179.55,179.05,179.05,15
20130501|2012-09-28 09:00,28,179.4,179.75,179.4,179.75,2
20130501|2012-09-28 09:30,28,179.5,179.55,179.5,179.55,2
20130501|2012-09-28 10:00,28,179.4,179.4,179,179.25,10
20130501|2012-09-28 10:30,28,179.2,180.4,179.2,180.4,25
20130501|2012-09-28 12:00,28,181.1,181.25,180,180,39
20130501|2012-09-28 12:30,28,179.65,179.8,179.4,179.8,5
20130501|2012-10-01 04:30,1,182,182,182,182,1
20130501|2012-10-01 05:00,1,181.8,181.8,181.8,181.8,1
20130501|2012-10-01 06:30,1,181.85,181.9,181.85,181.9,3
20130501|2012-10-01 07:00,1,183,183.85,183,183.85,30
20130501|2012-10-01 07:30,1,184.4,185,184.1,184.3,56
20130501|2012-10-01 08:00,1,184.3,184.4,184.2,184.2,10
20130501|2012-10-01 08:30,1,183.5,183.65,182.15,182.9,13
20130501|2012-10-01 09:00,1,182.6,182.6,181.65,181.65,3
20130501|2012-10-01 09:30,1,183,183.25,182.7,183.25,17
20130501|2012-10-01 10:00,1,183.6,183.8,183.45,183.8,11
20130501|2012-10-01 10:30,1,183.6,183.6,183.15,183.15,10
20130501|2012-10-01 11:00,1,182.55,183,182.55,183,4
20130501|2012-10-01 11:30,1,183.25,183.25,183.25,183.25,1
20130501|2012-10-01 12:00,1,184.05,184.85,184.05,184.8,4
20130501|2012-10-02 02:30,2,185,185.25,185,185.25,16
20130501|2012-10-02 03:00,2,185.5,185.9,185.5,185.9,13
20130501|2012-10-02 03:30,2,186.95,186.95,186.95,186.95,4
20130501|2012-10-02 05:00,2,186,186.25,186,186.25,6
20130501|2012-10-02 06:00,2,186.85,186.85,186.85,186.85,2
20130501|2012-10-02 06:30,2,186.85,188,186.65,188,54
20130501|2012-10-02 07:00,2,188,189.05,187.6,189.05,57
20130501|2012-10-02 07:30,2,189,189.95,188.9,189.45,41
20130501|2012-10-02 08:00,2,188.75,189.05,188.7,189.05,18
20130501|2012-10-02 08:30,2,189.05,189.45,189,189.2,17
20130501|2012-10-02 09:00,2,189.65,191,189.15,189.15,52
20130501|2012-10-02 09:30,2,188.1,188.35,187.55,187.75,35
20130501|2012-10-02 10:00,2,187.6,188.3,187.6,188.3,43
20130501|2012-10-02 10:30,2,187.7,187.7,187.7,187.7,1
20130501|2012-10-02 11:00,2,188.05,188.1,188.05,188.1,2
20130501|2012-10-02 11:30,2,188.2,188.2,188.1,188.1,5
20130501|2012-10-02 12:00,2,189.5,190.25,189.2,189.9,121
20130501|2012-10-02 12:30,2,189.6,189.6,188.6,188.6,8
20130501|2012-10-03 02:30,3,188.15,189.2,188.15,189.2,36
20130501|2012-10-03 03:00,3,189.35,189.35,189.15,189.2,12
20130501|2012-10-03 03:30,3,189.1,189.2,189.1,189.2,17
20130501|2012-10-03 04:00,3,189.2,190.25,189.2,190.25,29
20130501|2012-10-03 04:30,3,191.4,191.45,191.4,191.45,7
20130501|2012-10-03 06:00,3,190,190,190,190,4
20130501|2012-10-03 06:30,3,191.5,191.5,191.25,191.25,23
20130501|2012-10-03 07:00,3,190.8,190.8,190.7,190.7,5
20130501|2012-10-03 07:30,3,190.4,190.5,190.4,190.5,6
20130501|2012-10-03 08:00,3,190.6,191.6,190.6,191.1,43
20130501|2012-10-03 08:30,3,191.1,191.5,189.9,189.9,37
20130501|2012-10-03 09:00,3,189.9,190.05,189.35,189.35,22
20130501|2012-10-03 09:30,3,189.45,189.45,188,188.35,26
20130501|2012-10-03 10:00,3,187.3,188.4,187.05,188.4,22
20130501|2012-10-03 10:30,3,188.6,188.95,187.9,187.9,22
20130501|2012-10-03 11:00,3,188.2,188.55,188.2,188.55,12
20130501|2012-10-03 11:30,3,188.55,188.95,188.55,188.85,14
20130501|2012-10-03 12:00,3,189.6,189.65,187.3,187.3,36
20130501|2012-10-03 12:30,3,187.2,187.2,187,187.1,68
20130501|2012-10-04 04:30,4,188.15,188.15,188.15,188.15,2
20130501|2012-10-04 05:30,4,188.5,188.5,188.5,188.5,2
20130501|2012-10-04 06:00,4,188.1,188.2,188,188.2,7
20130501|2012-10-04 07:00,4,189.35,189.35,189.3,189.3,5
20130501|2012-10-04 07:30,4,189.3,189.7,189.3,189.7,10
20130501|2012-10-04 08:00,4,189.5,190.1,189.5,189.55,27
20130501|2012-10-04 08:30,4,189.4,189.4,185,185,37
20130501|2012-10-04 09:00,4,183.25,183.25,183.25,183.25,2
20130501|2012-10-04 09:30,4,183.7,184.1,183.7,184.1,11
20130501|2012-10-04 10:00,4,184.15,184.15,182.15,182.15,19
20130501|2012-10-04 10:30,4,182.2,182.2,180,181.15,11
20130501|2012-10-04 12:00,4,181.1,181.75,181.1,181.55,15
20130501|2012-10-04 12:30,4,182.15,182.15,181.5,181.5,5
20130501|2012-10-05 03:30,5,181.3,181.3,181.2,181.2,3
20130501|2012-10-05 04:00,5,181.1,181.1,181.05,181.05,3
20130501|2012-10-05 04:30,5,180.9,180.9,180.45,180.45,21
20130501|2012-10-05 05:00,5,180.4,180.4,180.35,180.35,2
20130501|2012-10-05 05:30,5,179.85,179.85,179.85,179.85,1
20130501|2012-10-05 06:00,5,180.2,180.4,180.15,180.15,3
20130501|2012-10-05 06:30,5,180.9,181.5,180.9,181.5,2
20130501|2012-10-05 07:00,5,182,182,182,182,1
20130501|2012-10-05 07:30,5,182.35,182.4,182.1,182.4,7
20130501|2012-10-05 09:00,5,180,180,178.75,178.75,35
20130501|2012-10-05 09:30,5,178,178,176.6,177.15,19
20130501|2012-10-05 10:00,5,176.2,176.2,175.2,175.8,36
20130501|2012-10-05 10:30,5,175.9,175.9,175.75,175.75,12
20130501|2012-10-05 11:00,5,176.35,176.35,176.35,176.35,2
20130501|2012-10-05 11:30,5,175.8,175.8,175.8,175.8,2
20130501|2012-10-05 12:00,5,175.2,175.2,174.5,174.7,64
20130501|2012-10-05 12:30,5,174.5,174.95,174.5,174.5,74
20130501|2012-10-08 02:30,8,174.55,174.55,174,174,12
20130501|2012-10-08 03:30,8,174.3,174.3,174.3,174.3,1
20130501|2012-10-08 04:30,8,174,174,174,174,1
20130501|2012-10-08 06:30,8,173.65,173.75,173.65,173.75,2
20130501|2012-10-08 07:30,8,174.05,174.55,174,174.1,8
20130501|2012-10-08 08:00,8,174.4,175.45,174.4,175.45,12
20130501|2012-10-08 08:30,8,175.5,175.5,175.5,175.5,3
20130501|2012-10-08 09:00,8,174.55,174.65,174.55,174.65,4
20130501|2012-10-08 10:00,8,175.3,175.3,174.2,174.2,25
20130501|2012-10-08 10:30,8,174.35,175.35,174.35,175.25,27
20130501|2012-10-08 11:00,8,175,175.85,174.85,175.45,53
20130501|2012-10-08 11:30,8,175.4,175.4,175.4,175.4,3
20130501|2012-10-08 12:00,8,175.6,176,175.6,175.95,7
20130501|2012-10-08 12:30,8,175.85,175.85,175.15,175.15,2
20130501|2012-10-09 02:30,9,175.05,175.05,174.75,174.9,11
20130501|2012-10-09 03:00,9,176.3,176.3,176.3,176.3,1
20130501|2012-10-09 03:30,9,176.3,176.4,176.1,176.25,45
20130501|2012-10-09 06:00,9,176.45,176.45,176.45,176.45,3
20130501|2012-10-09 06:30,9,176.45,176.45,176.45,176.45,9
20130501|2012-10-09 07:00,9,174.7,174.75,174.6,174.7,9
20130501|2012-10-09 07:30,9,174.5,174.5,172.05,172.05,10
20130501|2012-10-09 08:00,9,172.8,172.8,172.2,172.3,4
20130501|2012-10-09 08:30,9,172.3,172.65,171.95,171.95,5
20130501|2012-10-09 09:00,9,171.95,171.95,171.15,171.45,97
20130501|2012-10-09 09:30,9,171.7,171.7,171.1,171.1,38
20130501|2012-10-09 10:00,9,171.45,171.45,171.15,171.35,16
20130501|2012-10-09 10:30,9,171.6,171.7,171.4,171.45,14
20130501|2012-10-09 11:00,9,171.55,172.95,171.55,172.8,34
20130501|2012-10-09 11:30,9,172.4,172.4,172.4,172.4,1
20130501|2012-10-09 12:00,9,172,172.2,171.7,172.2,4
20130501|2012-10-09 12:30,9,173,173.2,173,173.2,2
20130501|2012-10-10 02:30,10,173.45,173.5,173,173,6
20130501|2012-10-10 03:30,10,172.15,172.15,172.05,172.05,6
20130501|2012-10-10 04:30,10,171.55,171.55,171.55,171.55,1
20130501|2012-10-10 05:30,10,171.2,171.2,171.2,171.2,2
20130501|2012-10-10 06:00,10,171.1,171.1,170.95,170.95,4
20130501|2012-10-10 07:30,10,171.65,171.65,171.05,171.05,2
20130501|2012-10-10 08:30,10,171.35,171.35,170.75,170.75,5
20130501|2012-10-10 09:00,10,171.35,171.5,171.35,171.5,2
20130501|2012-10-10 09:30,10,171.05,171.2,170.95,170.95,32
20130501|2012-10-10 10:00,10,170.95,171.4,170.95,171,30
20130501|2012-10-10 10:30,10,170.95,171.3,170.9,171.3,20
20130501|2012-10-10 11:00,10,171.4,171.4,171.1,171.35,11
20130501|2012-10-10 11:30,10,171.55,171.75,171.45,171.45,9
20130501|2012-10-10 12:00,10,170.8,170.95,170.7,170.7,26
20130501|2012-10-10 12:30,10,170.8,170.8,170.5,170.8,5
20130501|2012-10-11 02:30,11,170.1,170.1,169.85,169.85,26
20130501|2012-10-11 03:00,11,170.05,170.05,169.9,169.9,9
20130501|2012-10-11 03:30,11,169.9,169.9,169.6,169.6,6
20130501|2012-10-11 04:00,11,169.7,169.7,169.7,169.7,1
20130501|2012-10-11 05:00,11,169.5,169.5,169.5,169.5,1
20130501|2012-10-11 06:00,11,170.2,170.2,170.2,170.2,3
20130501|2012-10-11 07:00,11,169.75,169.75,169.75,169.75,2
20130501|2012-10-11 07:30,11,169.8,170.1,169,169,48
20130501|2012-10-11 08:00,11,169,169,168.95,168.95,2
20130501|2012-10-11 08:30,11,168.1,168.85,168,168.85,7
20130501|2012-10-11 09:00,11,168.35,168.35,168.2,168.2,5
20130501|2012-10-11 09:30,11,168.55,168.55,168.45,168.45,15
20130501|2012-10-11 10:00,11,168.35,168.65,168.3,168.65,3
20130501|2012-10-11 10:30,11,168.25,168.3,168.15,168.15,6
20130501|2012-10-11 11:00,11,168.05,168.25,168.05,168.2,4
20130501|2012-10-11 12:00,11,168.15,168.25,167.95,167.95,33
20130501|2012-10-11 12:30,11,167.6,167.75,167.5,167.65,14
20130501|2012-10-12 02:30,12,168.05,168.15,167.9,168.15,20
20130501|2012-10-12 03:00,12,168.05,168.1,168,168.1,24
20130501|2012-10-12 04:00,12,167.95,167.95,167.95,167.95,4
20130501|2012-10-12 05:00,12,167.95,167.95,167.95,167.95,14
20130501|2012-10-12 05:30,12,167.95,167.95,167.95,167.95,9
20130501|2012-10-12 06:00,12,167.9,167.9,167.75,167.75,3
20130501|2012-10-12 07:00,12,167.7,167.7,167.4,167.4,56
20130501|2012-10-12 07:30,12,167.65,167.65,167.65,167.65,1
20130501|2012-10-12 08:00,12,167.55,167.9,167.1,167.9,31
20130501|2012-10-12 08:30,12,167.6,167.6,167.2,167.2,33
20130501|2012-10-12 09:00,12,167,167.4,167,167.4,15
20130501|2012-10-12 09:30,12,167.2,168.1,167.1,168.1,34
20130501|2012-10-12 10:00,12,169.25,169.25,168.95,169.15,5
20130501|2012-10-12 10:30,12,170,170,169.45,169.45,5
20130501|2012-10-12 11:00,12,169.5,169.65,169.45,169.45,5
20130501|2012-10-12 11:30,12,169.5,169.5,169.5,169.5,1
20130501|2012-10-12 12:00,12,169.05,169.05,168.65,168.75,62
20130501|2012-10-12 12:30,12,169.35,169.35,169.35,169.35,1
20130501|2012-10-15 02:30,15,168.95,169.3,168.95,169.25,17
20130501|2012-10-15 03:00,15,168.8,168.95,168.8,168.95,5
20130501|2012-10-15 03:30,15,168.95,168.95,168.9,168.9,29
20130501|2012-10-15 04:00,15,169,169.2,169,169.1,46
20130501|2012-10-15 04:30,15,169.1,169.3,168.9,168.9,42
20130501|2012-10-15 06:00,15,169,169.4,169,169.4,14
20130501|2012-10-15 07:00,15,168.95,168.95,168.95,168.95,1
20130501|2012-10-15 07:30,15,168.55,168.7,167.45,167.75,19
20130501|2012-10-15 08:30,15,169,169.1,168.95,169.1,14
20130501|2012-10-15 09:00,15,167.8,167.8,167.8,167.8,2
20130501|2012-10-15 09:30,15,167.75,167.85,167.3,167.6,82
20130501|2012-10-15 10:00,15,167.3,167.5,167.3,167.5,3
20130501|2012-10-15 10:30,15,167.7,167.7,167.7,167.7,1
20130501|2012-10-15 11:00,15,167.6,168.3,167.6,168.3,7
20130501|2012-10-15 11:30,15,168.2,168.2,167.7,167.7,3
20130501|2012-10-15 12:00,15,168,168.15,168,168.05,8
20130501|2012-10-15 12:30,15,168.1,168.15,168,168,10
20130501|2012-10-16 02:30,16,168.1,168.65,168.1,168.6,43
20130501|2012-10-16 03:00,16,168.6,168.75,168.5,168.5,50
20130501|2012-10-16 03:30,16,168.5,169.5,168.5,169.5,25
20130501|2012-10-16 04:30,16,170.05,170.05,170,170,3
20130501|2012-10-16 05:00,16,170,170,170,170,2
20130501|2012-10-16 05:30,16,170.1,170.25,170.1,170.25,3
20130501|2012-10-16 06:00,16,169.95,169.95,169.95,169.95,1
20130501|2012-10-16 06:30,16,169.6,170.05,169.6,170.05,7
20130501|2012-10-16 07:00,16,169.9,170.15,169.9,170,5
20130501|2012-10-16 07:30,16,170,170,170,170,5
20130501|2012-10-16 08:00,16,169.8,169.8,169.8,169.8,3
20130501|2012-10-16 08:30,16,168.2,169.1,168,169.1,9
20130501|2012-10-16 09:00,16,168.8,168.8,168.8,168.8,1
20130501|2012-10-16 09:30,16,168.45,168.5,168.35,168.35,10
20130501|2012-10-16 10:30,16,168.5,168.5,168,168.2,8
20130501|2012-10-16 11:30,16,168.6,168.6,168.6,168.6,2
20130501|2012-10-16 12:00,16,169.9,170.1,169.8,170.05,8
20130501|2012-10-16 12:30,16,169.9,169.9,169.55,169.55,5
20130501|2012-10-17 02:30,17,171.15,171.15,170.15,170.15,9
20130501|2012-10-17 03:30,17,168.7,168.75,168.55,168.55,30
20130501|2012-10-17 04:00,17,168.55,168.55,168.35,168.35,33
20130501|2012-10-17 04:30,17,168.3,168.45,168.3,168.35,26
20130501|2012-10-17 05:00,17,168.85,168.85,168.45,168.45,32
20130501|2012-10-17 06:00,17,169.3,169.3,169.3,169.3,1
20130501|2012-10-17 06:30,17,169.3,169.3,169.15,169.3,7
20130501|2012-10-17 07:00,17,168.5,168.55,168.45,168.45,7
20130501|2012-10-17 07:30,17,167.4,167.45,167.4,167.4,50
20130501|2012-10-17 08:00,17,167.4,167.6,167.25,167.6,49
20130501|2012-10-17 08:30,17,167.6,167.6,166.9,167.15,18
20130501|2012-10-17 09:00,17,167.1,168.15,166.85,168.15,24
20130501|2012-10-17 09:30,17,167.9,168.4,167.85,168,45
20130501|2012-10-17 10:00,17,167.8,167.8,167.35,167.35,4
20130501|2012-10-17 10:30,17,167.75,167.75,167.75,167.75,1
20130501|2012-10-17 11:00,17,167.7,167.7,167.5,167.5,5
20130501|2012-10-17 12:00,17,168.25,168.45,167.85,167.85,6
20130501|2012-10-17 12:30,17,168.1,168.4,168.1,168.4,2
20130501|2012-10-18 02:30,18,168.25,168.25,167.25,167.35,99
20130501|2012-10-18 05:00,18,167.95,167.95,167.95,167.95,1
20130501|2012-10-18 06:00,18,167.95,167.95,167.95,167.95,1
20130501|2012-10-18 06:30,18,168,168,168,168,6
20130501|2012-10-18 07:00,18,168.3,168.7,168.3,168.3,55
20130501|2012-10-18 07:30,18,167.4,167.75,167.4,167.55,15
20130501|2012-10-18 08:00,18,167.45,167.6,166.4,166.4,25
20130501|2012-10-18 08:30,18,165.7,165.85,164.95,165.45,107
20130501|2012-10-18 09:00,18,165.8,165.8,165.65,165.65,5
20130501|2012-10-18 09:30,18,166.05,166.05,165.55,165.55,17
20130501|2012-10-18 10:00,18,165.5,165.5,165.3,165.3,7
20130501|2012-10-18 10:30,18,165.2,166.25,164.6,166.25,59
20130501|2012-10-18 11:00,18,166.4,166.85,166.4,166.4,99
20130501|2012-10-18 11:30,18,166.6,166.9,166.55,166.9,4
20130501|2012-10-18 12:00,18,166.2,166.2,166.1,166.1,3
20130501|2012-10-18 12:30,18,166.2,166.2,165.95,165.95,4
20130501|2012-10-19 02:30,19,166,166.5,165.7,165.7,20
20130501|2012-10-19 03:30,19,166.5,166.8,166.5,166.8,7
20130501|2012-10-19 07:00,19,166.65,166.65,166.65,166.65,3
20130501|2012-10-19 07:30,19,166.65,166.75,166.15,166.6,54
20130501|2012-10-19 08:00,19,166.6,167.2,166.6,167.2,17
20130501|2012-10-19 08:30,19,168.55,169,168.5,168.95,19
20130501|2012-10-19 09:00,19,169.65,169.65,168.9,168.9,36
20130501|2012-10-19 09:30,19,168.45,168.45,168.2,168.2,9
20130501|2012-10-19 10:30,19,168.2,168.25,167.95,167.95,4
20130501|2012-10-19 11:00,19,167.7,167.85,167.15,167.85,5
20130501|2012-10-19 11:30,19,168.5,169.6,168.5,169.6,16
20130501|2012-10-19 12:00,19,169.65,169.65,168.6,168.9,11
20130501|2012-10-19 12:30,19,168.75,168.75,168.45,168.45,8
20130501|2012-10-22 06:30,22,171.2,171.2,171.2,171.2,1
20130501|2012-10-22 07:00,22,171.65,171.75,171.35,171.35,12
20130501|2012-10-22 07:30,22,171.4,171.65,171.4,171.65,3
20130501|2012-10-22 08:00,22,171.45,171.65,170.7,170.7,16
20130501|2012-10-22 08:30,22,170.25,170.8,170.25,170.65,19
20130501|2012-10-22 09:00,22,170.25,170.25,169.95,169.95,5
20130501|2012-10-22 09:30,22,170.3,170.5,170.2,170.5,8
20130501|2012-10-22 10:00,22,170.2,170.2,169.85,169.9,5
20130501|2012-10-22 10:30,22,171.15,171.15,171.15,171.15,1
20130501|2012-10-22 11:00,22,170.95,171.2,170.95,171.2,2
20130501|2012-10-22 11:30,22,171.4,171.4,171,171,2
20130501|2012-10-22 12:00,22,171.5,171.5,170.8,171.4,8
20130501|2012-10-22 12:30,22,170.8,170.8,170.8,170.8,3
20130501|2012-10-23 02:30,23,170.8,170.8,170.8,170.8,7
20130501|2012-10-23 03:00,23,170.2,170.2,169.8,169.8,3
20130501|2012-10-23 03:30,23,169.8,170.1,169.8,170.1,7
20130501|2012-10-23 05:30,23,169.9,169.9,169.9,169.9,3
20130501|2012-10-23 06:00,23,170.15,170.15,170.1,170.15,7
20130501|2012-10-23 06:30,23,169.8,169.95,169.75,169.75,22
20130501|2012-10-23 07:00,23,169.6,169.6,169.6,169.6,5
20130501|2012-10-23 07:30,23,167.6,168.05,167.6,168.05,7
20130501|2012-10-23 08:00,23,168.6,168.6,168,168,8
20130501|2012-10-23 08:30,23,168.15,168.4,167.95,168.2,34
20130501|2012-10-23 09:00,23,168.1,168.45,168.1,168.45,3
20130501|2012-10-23 09:30,23,168.5,168.55,168.35,168.55,5
20130501|2012-10-23 10:00,23,168.75,168.85,168.55,168.55,12
20130501|2012-10-23 10:30,23,168.55,169.05,168.45,168.95,21
20130501|2012-10-23 11:00,23,168.95,169.15,168.45,168.7,7
20130501|2012-10-23 11:30,23,168.45,168.8,168.45,168.45,6
20130501|2012-10-23 12:00,23,168.55,168.8,168,168,10
20130501|2012-10-23 12:30,23,168.25,168.25,167.9,168.05,16
20130501|2012-10-24 02:30,24,168.3,168.4,168.15,168.15,12
20130501|2012-10-24 03:00,24,168.3,168.3,168.3,168.3,2
20130501|2012-10-24 06:00,24,168.85,168.95,168.85,168.95,11
20130501|2012-10-24 07:00,24,168.55,168.55,168.35,168.35,3
20130501|2012-10-24 07:30,24,168,168.1,167.75,167.8,33
20130501|2012-10-24 08:00,24,167.6,168.1,167.4,168.1,49
20130501|2012-10-24 08:30,24,167,167.3,167,167.05,49
20130501|2012-10-24 09:00,24,167.05,167.35,166.8,167.25,56
20130501|2012-10-24 09:30,24,167.2,167.2,166.85,167.15,37
20130501|2012-10-24 10:00,24,167.1,167.25,166.85,167.25,55
20130501|2012-10-24 10:30,24,167.25,167.5,166.85,167,12
20130501|2012-10-24 11:00,24,166.8,166.85,166.7,166.7,15
20130501|2012-10-24 11:30,24,166.55,166.55,166.3,166.45,16
20130501|2012-10-24 12:00,24,166.45,167.25,166.05,167.25,29
20130501|2012-10-24 12:30,24,167.05,167.1,166.65,166.8,35
20130501|2012-10-25 02:30,25,167.65,168.1,167.45,168.1,5
20130501|2012-10-25 04:00,25,168.15,168.15,168.15,168.15,2
20130501|2012-10-25 05:00,25,168.05,168.05,168.05,168.05,3
20130501|2012-10-25 06:30,25,167.85,167.9,167.85,167.9,2
20130501|2012-10-25 07:00,25,168.65,168.65,168.6,168.6,3
20130501|2012-10-25 07:30,25,167.8,167.8,167.25,167.25,13
20130501|2012-10-25 08:00,25,167.65,167.65,167.65,167.65,1
20130501|2012-10-25 08:30,25,167.7,167.8,167.65,167.8,26
20130501|2012-10-25 09:00,25,167.65,167.7,167.65,167.7,2
20130501|2012-10-25 09:30,25,167.8,168.1,167.35,167.5,7
20130501|2012-10-25 10:00,25,167.15,167.25,166.6,166.65,9
20130501|2012-10-25 10:30,25,166.6,166.85,166.45,166.85,3
20130501|2012-10-25 11:00,25,166.7,166.7,166.7,166.7,1
20130501|2012-10-25 11:30,25,166.85,166.9,166.8,166.9,9
20130501|2012-10-25 12:00,25,167.3,168.45,167,168.35,24
20130501|2012-10-25 12:30,25,168.45,168.55,168.15,168.35,14
20130501|2012-10-26 04:00,26,168.15,168.15,168.15,168.15,5
20130501|2012-10-26 04:30,26,167.75,167.75,167.65,167.65,7
20130501|2012-10-26 05:00,26,167.65,167.65,167.65,167.65,1
20130501|2012-10-26 06:00,26,167.55,167.55,167.55,167.55,3
20130501|2012-10-26 07:00,26,167.6,167.6,167.6,167.6,3
20130501|2012-10-26 08:00,26,167.35,167.45,167.3,167.45,8
20130501|2012-10-26 09:00,26,166.55,166.65,166.5,166.5,8
20130501|2012-10-26 09:30,26,165.8,165.9,165.05,165.35,81
20130501|2012-10-26 10:00,26,165.4,165.7,165.2,165.55,12
20130501|2012-10-26 10:30,26,165.8,165.8,165.15,165.15,11
20130501|2012-10-26 11:00,26,165.25,165.4,165,165.1,156
20130501|2012-10-26 11:30,26,165.05,165.25,165.05,165.05,9
20130501|2012-10-26 12:00,26,165.05,165.15,164.4,165.1,161
20130501|2012-10-26 12:30,26,164.8,164.95,164.8,164.85,9
20130501|2012-10-29 03:30,29,164.65,164.65,163.75,163.75,22
20130501|2012-10-29 04:00,29,164.4,164.7,164.4,164.7,24
20130501|2012-10-29 04:30,29,164.75,165,164.75,164.9,67
20130501|2012-10-29 05:00,29,164.9,164.95,164.8,164.95,26
20130501|2012-10-29 05:30,29,164.75,164.8,164.75,164.8,13
20130501|2012-10-29 06:00,29,164.8,164.85,164.8,164.85,12
20130501|2012-10-29 07:00,29,164.25,164.25,164,164,51
20130501|2012-10-29 07:30,29,163.95,164.8,163.8,164.8,14
20130501|2012-10-29 08:00,29,164.7,165.3,164.5,165.25,25
20130501|2012-10-29 09:00,29,165.1,165.1,165.1,165.1,1
20130501|2012-10-29 09:30,29,167.95,168,167.35,167.7,6
20130501|2012-10-29 10:00,29,167.8,167.9,167.6,167.75,17
20130501|2012-10-29 10:30,29,168.6,168.65,167.05,167.05,16
20130501|2012-10-29 11:00,29,167.3,167.35,167.15,167.15,4
20130501|2012-10-29 11:30,29,167.15,167.35,167.1,167.1,6
20130501|2012-10-29 12:00,29,167.45,168.75,167.2,168.75,28
20130501|2012-10-29 12:30,29,168.5,168.65,168.2,168.25,31
20130501|2012-10-30 03:30,30,168.7,169.7,168.7,169.7,5
20130501|2012-10-30 04:00,30,168.25,168.25,168.25,168.25,6
20130501|2012-10-30 04:30,30,167.95,167.95,167.95,167.95,2
20130501|2012-10-30 05:00,30,168.6,168.6,168.6,168.6,3
20130501|2012-10-30 06:30,30,168.2,168.2,168.2,168.2,1
20130501|2012-10-30 07:30,30,168,168,167.75,167.75,8
20130501|2012-10-30 08:00,30,167.4,167.45,167.4,167.45,15
20130501|2012-10-30 09:00,30,167.45,167.5,167.4,167.45,6
20130501|2012-10-30 09:30,30,166.7,166.7,166,166,5
20130501|2012-10-30 10:00,30,165.65,165.7,165,165.1,79
20130501|2012-10-30 10:30,30,165,165.05,164.5,164.8,72
20130501|2012-10-30 11:00,30,164.8,164.8,164.6,164.6,2
20130501|2012-10-30 11:30,30,165.05,165.05,164.8,164.8,3
20130501|2012-10-30 12:00,30,164.4,164.6,164.2,164.5,43
20130501|2012-10-30 12:30,30,164.6,164.6,163.9,163.9,28
20130501|2012-10-31 03:30,31,165,165,164.65,164.95,11
20130501|2012-10-31 04:00,31,164.75,164.75,164.75,164.75,2
20130501|2012-10-31 05:00,31,165.9,166.25,165.9,166.25,11
20130501|2012-10-31 05:30,31,165.95,166,165.8,165.8,28
20130501|2012-10-31 06:00,31,165.65,165.65,165.6,165.6,6
20130501|2012-10-31 06:30,31,165.15,165.15,165.1,165.1,7
20130501|2012-10-31 07:30,31,164.8,164.8,164.75,164.8,4
20130501|2012-10-31 08:00,31,164.6,164.8,164.6,164.8,3
20130501|2012-10-31 08:30,31,164.5,164.5,164.5,164.5,7
20130501|2012-10-31 09:00,31,164.5,164.5,162.25,162.25,144
20130501|2012-10-31 09:30,31,162.55,163.45,162.4,163.2,46
20130501|2012-10-31 10:00,31,162.95,162.95,162.4,162.4,65
20130501|2012-10-31 10:30,31,162.35,162.6,162.15,162.25,52
20130501|2012-10-31 11:00,31,162.45,162.55,162.45,162.55,32
20130501|2012-10-31 11:30,31,162.1,162.45,162.1,162.25,17
20130501|2012-10-31 12:00,31,162.35,162.65,162.1,162.2,92
20130501|2012-10-31 12:30,31,162.6,162.6,162.1,162.3,57
20130501|2012-11-01 03:30,1,162.35,162.35,162.1,162.3,55
20130501|2012-11-01 04:00,1,162.45,162.45,162.45,162.45,6
20130501|2012-11-01 05:00,1,162.85,162.9,162.85,162.9,72
20130501|2012-11-01 06:00,1,162.9,162.95,162.9,162.9,14
20130501|2012-11-01 06:30,1,163.3,163.3,163.3,163.3,9
20130501|2012-11-01 07:00,1,163.3,163.3,162.65,162.75,28
20130501|2012-11-01 07:30,1,163.05,163.6,163,163.55,34
20130501|2012-11-01 08:00,1,163.05,163.05,162.6,162.65,32
20130501|2012-11-01 08:30,1,163,163,162.4,162.5,9
20130501|2012-11-01 09:00,1,162.2,162.2,162.1,162.1,3
20130501|2012-11-01 09:30,1,162.1,162.2,161.8,162.2,77
20130501|2012-11-01 10:00,1,162.25,162.55,162.15,162.25,22
20130501|2012-11-01 10:30,1,161.75,161.9,160.4,160.5,128
20130501|2012-11-01 11:00,1,160.55,161.3,160.55,161.1,16
20130501|2012-11-01 11:30,1,161.1,161.8,161.1,161.8,5
20130501|2012-11-01 12:00,1,161.6,161.6,160.85,161.4,18
20130501|2012-11-01 12:30,1,162.05,162.5,161.75,162.5,12
20130501|2012-11-02 03:30,2,162.3,162.5,162,162,6
20130501|2012-11-02 04:00,2,161.55,161.55,161.55,161.55,3
20130501|2012-11-02 05:30,2,162.55,162.6,162.4,162.6,8
20130501|2012-11-02 06:30,2,162.7,162.7,162.7,162.7,2
20130501|2012-11-02 07:00,2,162.25,162.4,162.25,162.4,2
20130501|2012-11-02 07:30,2,161.8,162.55,161.45,161.9,35
20130501|2012-11-02 08:00,2,161.85,161.85,161.35,161.55,7
20130501|2012-11-02 08:30,2,161.5,161.5,161.2,161.45,4
20130501|2012-11-02 09:00,2,161,161.2,161,161.2,23
20130501|2012-11-02 09:30,2,161.35,161.75,160.75,161.75,15
20130501|2012-11-02 10:00,2,161.95,162.5,161.95,162.45,15
20130501|2012-11-02 10:30,2,162,162.55,161.9,162.55,7
20130501|2012-11-02 11:00,2,162.2,162.25,162.2,162.25,3
20130501|2012-11-02 11:30,2,162.15,162.6,162.15,162.6,14
20130501|2012-11-02 12:00,2,162.7,162.7,162.5,162.65,37
20130501|2012-11-02 12:30,2,162.5,162.55,162.5,162.55,5
20130501|2012-11-05 02:30,5,162.65,162.65,162.65,162.65,1
20130501|2012-11-05 03:00,5,161.95,162.15,161.95,162.15,15
20130501|2012-11-05 04:00,5,162.1,162.1,162.1,162.1,1
20130501|2012-11-05 05:00,5,162.05,162.15,162.05,162.15,4
20130501|2012-11-05 06:00,5,162.15,162.3,162.1,162.15,9
20130501|2012-11-05 06:30,5,161.9,161.9,161.9,161.9,2
20130501|2012-11-05 07:00,5,161.1,161.15,160.3,160.3,67
20130501|2012-11-05 07:30,5,160.5,160.65,160.25,160.25,87
20130501|2012-11-05 08:00,5,160.3,160.75,159.75,160.7,150
20130501|2012-11-05 08:30,5,160.25,160.35,159.2,159.35,86
20130501|2012-11-05 09:00,5,159.4,159.5,159,159.4,136
20130501|2012-11-05 09:30,5,159.45,159.7,159.1,159.25,54
20130501|2012-11-05 10:00,5,159.3,159.3,158.9,159.1,42
20130501|2012-11-05 10:30,5,159.1,159.85,158.85,159.75,39
20130501|2012-11-05 11:00,5,159.85,159.95,159.35,159.9,25
20130501|2012-11-05 11:30,5,159.95,159.95,159.1,159.2,25
20130501|2012-11-05 12:00,5,159.3,159.3,158.75,158.75,24
20130501|2012-11-05 12:30,5,158.75,158.85,158.75,158.85,6
20130501|2012-11-06 02:30,6,158.6,159.3,158.6,159.25,17
20130501|2012-11-06 03:00,6,158.9,158.9,158.6,158.6,40
20130501|2012-11-06 03:30,6,158.6,158.6,158.6,158.6,5
20130501|2012-11-06 04:30,6,159.65,159.75,159.65,159.75,6
20130501|2012-11-06 05:00,6,159.7,159.7,159.7,159.7,2
20130501|2012-11-06 06:00,6,159.6,159.6,159.5,159.5,2
20130501|2012-11-06 06:30,6,159.15,159.55,158.9,158.9,4
20130501|2012-11-06 07:00,6,158.9,159.25,158.9,159.2,14
20130501|2012-11-06 07:30,6,159.1,159.95,158.65,158.85,28
20130501|2012-11-06 08:00,6,158.8,158.9,158.4,158.75,44
20130501|2012-11-06 08:30,6,158.7,158.75,158.45,158.55,25
20130501|2012-11-06 09:00,6,158.55,159.55,158.55,159.5,26
20130501|2012-11-06 09:30,6,159.25,159.25,159,159,20
20130501|2012-11-06 10:00,6,159,159,158.7,158.8,18
20130501|2012-11-06 10:30,6,158.8,159.55,158.8,159.3,21
20130501|2012-11-06 11:00,6,159.1,159.15,158.95,158.95,4
20130501|2012-11-06 11:30,6,158.9,158.9,158.25,158.25,8
20130501|2012-11-06 12:00,6,158.7,158.95,158.15,158.3,17
20130501|2012-11-06 12:30,6,158.6,159,158.6,158.9,7
20130501|2012-11-07 02:30,7,158.95,159.15,158.9,159.15,6
20130501|2012-11-07 03:00,7,159.65,159.8,159.65,159.8,2
20130501|2012-11-07 03:30,7,159.7,159.7,159.7,159.7,1
20130501|2012-11-07 04:30,7,160.55,160.55,160.35,160.35,15
20130501|2012-11-07 06:00,7,160.55,160.55,160.2,160.2,2
20130501|2012-11-07 06:30,7,160.2,160.2,160.2,160.2,1
20130501|2012-11-07 07:00,7,159.85,159.85,159,159,24
20130501|2012-11-07 07:30,7,158.9,159.65,158.85,159.05,38
20130501|2012-11-07 08:00,7,158.7,158.7,158.25,158.55,70
20130501|2012-11-07 08:30,7,158.6,158.65,158.2,158.3,29
20130501|2012-11-07 09:00,7,158.2,159.35,158.2,159.15,20
20130501|2012-11-07 09:30,7,158.5,159.1,158.3,159.1,22
20130501|2012-11-07 10:00,7,159,159.3,158.4,158.55,13
20130501|2012-11-07 10:30,7,158.4,158.85,158.35,158.7,15
20130501|2012-11-07 11:00,7,158.8,158.85,158.6,158.7,8
20130501|2012-11-07 11:30,7,158.95,159.3,158.95,159.3,3
20130501|2012-11-07 12:00,7,159.5,160.25,158.4,158.4,16
20130501|2012-11-07 12:30,7,158.6,158.75,158.25,158.25,9
20130501|2012-11-08 02:30,8,159.2,159.4,159,159.4,15
20130501|2012-11-08 03:00,8,159.5,159.5,159.4,159.4,20
20130501|2012-11-08 03:30,8,159.1,159.1,159.1,159.1,10
20130501|2012-11-08 05:30,8,159.45,159.45,159.45,159.45,2
20130501|2012-11-08 06:00,8,159.6,159.6,159.6,159.6,1
20130501|2012-11-08 06:30,8,159.7,159.7,159.7,159.7,1
20130501|2012-11-08 07:00,8,159.35,160.2,159.35,160.15,13
20130501|2012-11-08 07:30,8,160.65,160.7,159.3,159.8,45
20130501|2012-11-08 08:00,8,159.95,159.95,159,159.3,41
20130501|2012-11-08 08:30,8,159.1,159.45,159,159.2,32
20130501|2012-11-08 09:00,8,159.2,159.2,157.9,157.9,110
20130501|2012-11-08 09:30,8,158.55,159.55,158.55,159.35,12
20130501|2012-11-08 10:00,8,159.15,159.15,158.8,159.05,32
20130501|2012-11-08 10:30,8,159.05,159.6,159.05,159.05,45
20130501|2012-11-08 11:00,8,159,159.25,158.75,159.1,46
20130501|2012-11-08 11:30,8,158.75,158.8,158.75,158.8,2
20130501|2012-11-08 12:00,8,159.25,159.85,159.25,159.8,45
20130501|2012-11-08 12:30,8,159.6,160.2,159.6,160,34
20130501|2012-11-09 02:30,9,160,160,159.7,159.7,6
20130501|2012-11-09 03:30,9,159.4,159.4,159.25,159.25,4
20130501|2012-11-09 04:00,9,159.25,159.5,159.25,159.5,4
20130501|2012-11-09 04:30,9,159.65,159.65,159.65,159.65,1
20130501|2012-11-09 05:00,9,159.75,159.75,159.75,159.75,1
20130501|2012-11-09 06:00,9,160.2,160.2,160.2,160.2,1
20130501|2012-11-09 06:30,9,160,160,159.75,159.75,8
20130501|2012-11-09 07:00,9,160.45,160.45,159.35,159.4,22
20130501|2012-11-09 07:30,9,159.35,159.65,158.8,158.8,55
20130501|2012-11-09 08:00,9,158.85,159.05,158.65,158.8,39
20130501|2012-11-09 08:30,9,158.8,159.25,158.75,159.15,38
20130501|2012-11-09 09:00,9,159.05,159.25,158.75,159.15,24
20130501|2012-11-09 09:30,9,159.25,159.3,158.85,159,33
20130501|2012-11-09 10:00,9,159.05,159.15,158.45,158.6,33
20130501|2012-11-09 10:30,9,158.7,158.75,158.05,158.2,24
20130501|2012-11-09 11:00,9,158.3,158.5,158.05,158.4,48
20130501|2012-11-09 11:30,9,158.4,158.4,158,158.1,12
20130501|2012-11-09 12:00,9,157.95,158.4,157.95,158.4,31
20130501|2012-11-09 12:30,9,158.5,158.65,158.5,158.6,14
20130501|2012-11-12 02:30,12,158.4,160.5,158.4,160.3,26
20130501|2012-11-12 03:00,12,160.3,160.35,160.3,160.35,3
20130501|2012-11-12 03:30,12,160.5,160.5,160.45,160.45,23
20130501|2012-11-12 05:00,12,160.5,160.7,160.45,160.55,44
20130501|2012-11-12 05:30,12,160.5,160.5,160.5,160.5,1
20130501|2012-11-12 06:00,12,160.6,160.6,160.55,160.55,3
20130501|2012-11-12 06:30,12,160.95,161,160.85,160.85,17
20130501|2012-11-12 07:00,12,161.25,161.6,161.05,161.25,24
20130501|2012-11-12 07:30,12,160.75,161.95,160.75,161.55,54
20130501|2012-11-12 08:00,12,161.55,161.75,161,161,54
20130501|2012-11-12 08:30,12,161.05,161.5,160.95,161.25,47
20130501|2012-11-12 09:00,12,161.2,161.8,160.45,160.65,60
20130501|2012-11-12 09:30,12,160.1,160.5,159.9,160.5,72
20130501|2012-11-12 10:00,12,160.4,161,160.4,160.6,53
20130501|2012-11-12 10:30,12,160.75,161.1,160.5,161.1,44
20130501|2012-11-12 11:00,12,161.05,161.15,160.7,161.1,29
20130501|2012-11-12 11:30,12,161.1,161.5,161,161,14
20130501|2012-11-12 12:00,12,161.6,162.5,160.7,160.8,20
20130501|2012-11-12 12:30,12,161,161.3,160.8,160.8,27
20130501|2012-11-13 02:30,13,160.6,160.6,160.4,160.4,48
20130501|2012-11-13 03:00,13,160.05,160.05,159.9,159.9,16
20130501|2012-11-13 03:30,13,160,160,160,160,1
20130501|2012-11-13 04:30,13,160,160.1,159.95,159.95,18
20130501|2012-11-13 05:00,13,159.95,160.1,159.95,160.1,3
20130501|2012-11-13 05:30,13,160.1,160.25,160.1,160.25,4
20130501|2012-11-13 06:00,13,160.2,160.2,159.65,159.65,4
20130501|2012-11-13 06:30,13,159.65,159.65,158.55,158.55,10
20130501|2012-11-13 07:00,13,158.1,158.3,156.75,156.75,111
20130501|2012-11-13 07:30,13,156.9,157,156,156,106
20130501|2012-11-13 08:00,13,155.9,156.3,155.5,155.9,90
20130501|2012-11-13 08:30,13,155.7,156.5,155.7,156.4,40
20130501|2012-11-13 09:00,13,156.4,156.5,156.2,156.5,98
20130501|2012-11-13 09:30,13,156.3,156.35,155.8,155.85,29
20130501|2012-11-13 10:00,13,155.55,156.1,155.3,155.35,60
20130501|2012-11-13 10:30,13,155.3,155.4,154.7,154.7,75
20130501|2012-11-13 11:00,13,155.2,155.2,154,154.5,108
20130501|2012-11-13 11:30,13,154.35,154.65,154.35,154.5,15
20130501|2012-11-13 12:00,13,154.65,154.65,154.15,154.15,15
20130501|2012-11-13 12:30,13,154.2,154.3,154,154.25,15
20130501|2012-11-14 02:30,14,155,155.35,155,155.25,24
20130501|2012-11-14 03:00,14,155.45,155.8,155.45,155.5,17
20130501|2012-11-14 03:30,14,155.5,155.6,155.4,155.55,21
20130501|2012-11-14 04:00,14,155.6,155.8,155.6,155.8,31
20130501|2012-11-14 04:30,14,156.15,156.25,155.95,155.95,121
20130501|2012-11-14 05:00,14,156.2,156.3,156,156.1,112
20130501|2012-11-14 05:30,14,156.25,156.55,156.25,156.55,8
20130501|2012-11-14 06:00,14,156.3,156.3,155.8,155.8,48
20130501|2012-11-14 06:30,14,155.65,155.8,155.4,155.4,33
20130501|2012-11-14 07:00,14,155.9,156.25,155.55,155.6,15
20130501|2012-11-14 07:30,14,155.8,156,155.45,156,37
20130501|2012-11-14 08:00,14,156,156.5,155.75,155.8,42
20130501|2012-11-14 08:30,14,156.1,156.2,154.95,154.95,59
20130501|2012-11-14 09:00,14,155,155.5,154.9,155.35,20
20130501|2012-11-14 09:30,14,154.7,155.15,154.65,154.85,15
20130501|2012-11-14 10:00,14,154.65,155.65,154.65,155.5,46
20130501|2012-11-14 10:30,14,155.5,156.05,155.45,156.05,28
20130501|2012-11-14 11:00,14,156.2,156.2,155.45,155.55,20
20130501|2012-11-14 11:30,14,155.45,155.65,155.35,155.65,4
20130501|2012-11-14 12:00,14,155.6,155.7,155.15,155.7,36
20130501|2012-11-14 12:30,14,155.8,156,155.4,155.4,16
20130501|2012-11-15 02:30,15,155.75,155.75,155.25,155.7,37
20130501|2012-11-15 03:30,15,155.35,155.45,155.25,155.45,12
20130501|2012-11-15 04:00,15,155.35,155.35,155.25,155.3,28
20130501|2012-11-15 04:30,15,155.3,155.4,155.3,155.4,12
20130501|2012-11-15 05:00,15,155.4,155.4,155.3,155.3,4
20130501|2012-11-15 05:30,15,155.3,155.55,155.3,155.55,18
20130501|2012-11-15 06:30,15,155.35,155.4,155.3,155.4,4
20130501|2012-11-15 07:00,15,155,155.15,154,154.2,48
20130501|2012-11-15 07:30,15,154,154,152.45,153.55,158
20130501|2012-11-15 08:00,15,153.55,154.1,153.55,154,37
20130501|2012-11-15 08:30,15,153.85,153.85,153.5,153.5,28
20130501|2012-11-15 09:00,15,153.7,154.15,153.7,154.1,20
20130501|2012-11-15 09:30,15,154.2,155.25,154.2,155.25,63
20130501|2012-11-15 10:00,15,155.3,155.65,154.35,154.75,36
20130501|2012-11-15 10:30,15,155,156.1,154.9,155.5,19
20130501|2012-11-15 11:00,15,155.6,156.3,155.25,155.25,41
20130501|2012-11-15 11:30,15,155.35,155.5,154.75,154.75,19
20130501|2012-11-15 12:00,15,154.75,157.15,154.75,156.7,20
20130501|2012-11-15 12:30,15,156.8,157.05,156,156,14
20130501|2012-11-16 02:30,16,156.3,156.5,156.15,156.35,5
20130501|2012-11-16 03:00,16,156.3,156.3,156.3,156.3,1
20130501|2012-11-16 03:30,16,156.6,156.6,156.35,156.35,5
20130501|2012-11-16 04:00,16,156.55,156.55,156.55,156.55,1
20130501|2012-11-16 05:00,16,156.65,156.65,156.65,156.65,1
20130501|2012-11-16 05:30,16,155.65,155.65,155.65,155.65,1
20130501|2012-11-16 06:00,16,155.85,155.85,155.85,155.85,1
20130501|2012-11-16 06:30,16,155.4,155.7,155.35,155.4,13
20130501|2012-11-16 07:00,16,155.85,156.15,155.85,156.15,4
20130501|2012-11-16 07:30,16,156.05,156.05,155.05,155.55,36
20130501|2012-11-16 08:00,16,155.65,155.75,155.05,155.15,16
20130501|2012-11-16 08:30,16,155,155.15,154.95,155,18
20130501|2012-11-16 09:00,16,154.85,154.9,154.5,154.85,11
20130501|2012-11-16 09:30,16,155.05,155.8,155.05,155.55,28
20130501|2012-11-16 10:00,16,155.4,155.4,155.25,155.35,13
20130501|2012-11-16 10:30,16,155.3,156.25,155.3,156.25,18
20130501|2012-11-16 11:00,16,155.75,155.75,155.6,155.6,2
20130501|2012-11-16 11:30,16,155.8,156,155.45,155.7,34
20130501|2012-11-16 12:00,16,155.6,155.8,155.2,155.3,12
20130501|2012-11-16 12:30,16,155.25,155.25,155,155.25,6
20130501|2012-11-19 02:30,19,155.95,155.95,155.95,155.95,1
20130501|2012-11-19 03:00,19,156.5,156.5,156.45,156.45,4
20130501|2012-11-19 03:30,19,156.45,156.45,156.45,156.45,1
20130501|2012-11-19 04:00,19,156.5,156.5,156.3,156.35,16
20130501|2012-11-19 04:30,19,156.3,156.35,156.3,156.35,2
20130501|2012-11-19 05:30,19,156.45,156.45,156.4,156.4,3
20130501|2012-11-19 06:00,19,156,156.25,155.95,156,8
20130501|2012-11-19 06:30,19,156.25,156.25,156.2,156.2,7
20130501|2012-11-19 07:00,19,156.75,157.4,156.75,157.2,24
20130501|2012-11-19 07:30,19,157.3,158.45,156.9,157.2,66
20130501|2012-11-19 08:00,19,157.35,157.35,156.6,156.7,21
20130501|2012-11-19 08:30,19,156.7,157.45,156.45,157,35
20130501|2012-11-19 09:00,19,156.8,158.3,156.65,157.95,37
20130501|2012-11-19 09:30,19,158.1,158.25,157.85,157.85,40
20130501|2012-11-19 10:00,19,158.2,158.35,157.95,158.05,29
20130501|2012-11-19 10:30,19,158,159,158,158.4,45
20130501|2012-11-19 11:00,19,158.2,158.7,158.2,158.7,6
20130501|2012-11-19 11:30,19,158.8,159.8,158.8,159.5,33
20130501|2012-11-19 12:00,19,159.75,160.4,159.65,159.7,34
20130501|2012-11-19 12:30,19,159.65,159.85,159.1,159.1,25
20130501|2012-11-20 02:30,20,160.15,160.15,159.4,159.4,9
20130501|2012-11-20 03:00,20,159,159,158.85,158.85,6
20130501|2012-11-20 03:30,20,158.65,158.8,158.5,158.5,8
20130501|2012-11-20 05:30,20,159.1,159.1,159.05,159.05,4
20130501|2012-11-20 06:00,20,158.7,158.7,158.7,158.7,1
20130501|2012-11-20 06:30,20,158.6,158.65,158.2,158.55,23
20130501|2012-11-20 07:00,20,159.35,159.45,158.1,158.1,43
20130501|2012-11-20 07:30,20,157.95,158.1,155.55,156.9,130
20130501|2012-11-20 08:00,20,156.7,156.75,156.1,156.1,20
20130501|2012-11-20 08:30,20,156.2,156.2,155.5,155.55,53
20130501|2012-11-20 09:00,20,155.85,156.4,155.85,156.1,29
20130501|2012-11-20 09:30,20,156.1,156.35,155.75,155.75,26
20130501|2012-11-20 10:00,20,155.75,155.8,155,155.4,49
20130501|2012-11-20 10:30,20,155.35,155.35,154.8,155.25,46
20130501|2012-11-20 11:00,20,155.25,155.4,155.1,155.2,23
20130501|2012-11-20 11:30,20,155.3,155.75,155.3,155.55,19
20130501|2012-11-20 12:00,20,155.15,155.45,154.85,155.45,28
20130501|2012-11-20 12:30,20,155,155.3,155,155.05,35
20130501|2012-11-21 02:30,21,155.55,155.55,154.9,155.5,21
20130501|2012-11-21 03:00,21,155.75,155.95,155.75,155.95,3
20130501|2012-11-21 04:00,21,155.95,155.95,155.95,155.95,1
20130501|2012-11-21 04:30,21,155.45,155.45,155.3,155.3,3
20130501|2012-11-21 05:30,21,155.25,155.25,155.25,155.25,2
20130501|2012-11-21 06:00,21,155.8,155.8,155.65,155.75,3
20130501|2012-11-21 06:30,21,155.6,155.7,155.55,155.65,12
20130501|2012-11-21 07:00,21,155.75,156.1,155.65,155.65,16
20130501|2012-11-21 07:30,21,155.6,156.05,154.45,154.8,179
20130501|2012-11-21 08:00,21,154.8,155.35,153.85,155,79
20130501|2012-11-21 08:30,21,154.75,155.45,154.3,155.4,66
20130501|2012-11-21 09:00,21,155.3,156.1,155.2,156.1,31
20130501|2012-11-21 09:30,21,156.05,156.4,155.7,155.9,40
20130501|2012-11-21 10:00,21,156.2,157,155.9,156.95,45
20130501|2012-11-21 10:30,21,156.4,156.5,156.2,156.4,9
20130501|2012-11-21 11:00,21,156.3,156.35,155.65,155.7,14
20130501|2012-11-21 11:30,21,155.5,155.55,155.4,155.45,30
20130501|2012-11-21 12:00,21,155.5,156.45,155.4,156.2,35
20130501|2012-11-21 12:30,21,155.85,155.9,155.7,155.75,15
20130501|2012-11-23 02:30,23,157,157,155.8,156.65,14
20130501|2012-11-23 03:00,23,155.9,156.15,155.9,156.15,7
20130501|2012-11-23 03:30,23,155.4,155.4,155.35,155.35,5
20130501|2012-11-23 04:00,23,155.7,155.7,155.7,155.7,1
20130501|2012-11-23 04:30,23,155.45,155.45,155.45,155.45,1
20130501|2012-11-23 05:00,23,155.35,155.35,155.35,155.35,1
20130501|2012-11-23 05:30,23,155.05,155.15,155.05,155.1,11
20130501|2012-11-23 06:00,23,155.1,155.1,155.1,155.1,2
20130501|2012-11-23 06:30,23,154.45,154.55,154.45,154.45,14
20130501|2012-11-23 07:00,23,154.6,154.6,153.7,154.05,35
20130501|2012-11-23 07:30,23,153.75,154.4,153.55,154.4,23
20130501|2012-11-23 08:00,23,154.55,154.55,153.9,154.05,25
20130501|2012-11-23 08:30,23,154.5,154.5,154,154.05,12
20130501|2012-11-23 09:00,23,154.15,154.4,153.95,153.95,8
20130501|2012-11-23 09:30,23,153.65,153.95,153.65,153.95,29
20130501|2012-11-23 10:00,23,153.6,153.9,153,153.05,38
20130501|2012-11-23 10:30,23,152.95,153.3,152.55,153.2,43
20130501|2012-11-23 11:00,23,153.65,153.7,153.3,153.5,12
20130501|2012-11-23 11:30,23,153.4,153.75,153.1,153.1,36
20130501|2012-11-26 02:30,26,153.55,153.6,153.5,153.55,9
20130501|2012-11-26 03:00,26,152.9,153,152.6,152.75,16
20130501|2012-11-26 03:30,26,152.15,152.15,151.1,151.45,40
20130501|2012-11-26 04:00,26,152.15,152.15,151.75,151.75,13
20130501|2012-11-26 05:00,26,151.85,151.95,151.5,151.5,18
20130501|2012-11-26 05:30,26,152,152,151.85,151.85,4
20130501|2012-11-26 06:00,26,151.9,152.7,151.9,152.65,11
20130501|2012-11-26 06:30,26,152.65,152.65,151.9,152,32
20130501|2012-11-26 07:00,26,152,152,150.5,151.35,69
20130501|2012-11-26 07:30,26,151.35,152.7,151.35,152.7,19
20130501|2012-11-26 08:00,26,152.6,153.7,152.4,152.85,38
20130501|2012-11-26 08:30,26,152.9,153.35,152.75,153.35,11
20130501|2012-11-26 09:00,26,153.5,154.25,153.5,154.1,22
20130501|2012-11-26 09:30,26,154.1,154.1,153.05,153.15,33
20130501|2012-11-26 10:00,26,152.85,153.05,152.1,153.05,25
20130501|2012-11-26 10:30,26,152.85,153,152.15,152.45,62
20130501|2012-11-26 11:00,26,152.65,153.05,152.65,153.05,7
20130501|2012-11-26 11:30,26,152.8,152.8,152.35,152.4,5
20130501|2012-11-26 12:00,26,152.3,152.75,151.7,151.7,25
20130501|2012-11-26 12:30,26,151.7,151.85,151,151,74
20130501|2012-11-27 02:30,27,152.3,152.3,151.3,151.7,36
20130501|2012-11-27 03:00,27,151.85,151.85,151.85,151.85,1
20130501|2012-11-27 03:30,27,151.95,151.95,151.75,151.9,6
20130501|2012-11-27 04:00,27,151.7,151.7,151.7,151.7,2
20130501|2012-11-27 04:30,27,152.4,152.85,152.4,152.7,53
20130501|2012-11-27 05:00,27,152.4,152.4,152.15,152.15,20
20130501|2012-11-27 06:00,27,152.55,153.35,152.55,152.8,19
20130501|2012-11-27 06:30,27,152.7,152.7,152.6,152.6,22
20130501|2012-11-27 07:00,27,153.15,153.25,152.95,152.95,17
20130501|2012-11-27 07:30,27,152.85,153.8,152.85,153.55,52
20130501|2012-11-27 08:00,27,153.5,153.75,152.95,153.7,21
20130501|2012-11-27 08:30,27,153.7,154.1,153.35,153.9,41
20130501|2012-11-27 09:00,27,153.75,153.75,153.05,153.45,10
20130501|2012-11-27 09:30,27,153.5,153.5,152.7,152.9,21
20130501|2012-11-27 10:00,27,152.8,153.45,152.7,153.3,16
20130501|2012-11-27 10:30,27,153.05,153.35,153,153.25,26
20130501|2012-11-27 11:00,27,153.1,153.95,152.8,153.6,40
20130501|2012-11-27 11:30,27,153.4,153.45,153,153,68
20130501|2012-11-27 12:00,27,152.95,152.95,152.05,152.1,199
20130501|2012-11-27 12:30,27,152.05,152.05,151.55,151.65,15
20130501|2012-11-28 02:30,28,151.8,151.95,151,151.4,14
20130501|2012-11-28 03:00,28,151.55,151.7,151.55,151.55,8
20130501|2012-11-28 03:30,28,151.4,151.4,151.4,151.4,1
20130501|2012-11-28 04:00,28,152.05,152.05,152.05,152.05,5
20130501|2012-11-28 04:30,28,152.15,152.3,152.05,152.05,15
20130501|2012-11-28 05:00,28,152.05,152.05,151.85,151.85,38
20130501|2012-11-28 05:30,28,151.65,151.8,151.55,151.8,31
20130501|2012-11-28 06:00,28,151.85,151.85,151.8,151.8,22
20130501|2012-11-28 06:30,28,152.05,152.1,151.8,151.8,17
20130501|2012-11-28 07:00,28,151.8,151.8,151,151.45,130
20130501|2012-11-28 07:30,28,151.4,151.5,150.5,150.9,73
20130501|2012-11-28 08:00,28,151,151,150.05,150.05,114
20130501|2012-11-28 08:30,28,150.15,151.3,150.15,151.15,147
20130501|2012-11-28 09:00,28,151,151,150.1,150.75,69
20130501|2012-11-28 09:30,28,150.55,151.7,150.35,151.7,100
20130501|2012-11-28 10:00,28,152,155.35,151.8,155.05,269
20130501|2012-11-28 10:30,28,154.85,155.25,154.4,155.2,120
20130501|2012-11-28 11:00,28,155.15,156.2,155.15,155.95,84
20130501|2012-11-28 11:30,28,156.05,156.6,155.95,156.35,59
20130501|2012-11-28 12:00,28,156.6,157.75,156.35,157.55,80
20130501|2012-11-28 12:30,28,157.5,157.55,156.45,156.8,39
20130501|2012-11-29 02:30,29,157.45,158.3,157.3,158.05,14
20130501|2012-11-29 03:00,29,157.95,157.95,156.4,156.4,16
20130501|2012-11-29 03:30,29,157.3,158.25,157.15,158.2,16
20130501|2012-11-29 04:00,29,158.15,158.15,157.9,157.9,2
20130501|2012-11-29 04:30,29,158,158,158,158,7
20130501|2012-11-29 05:00,29,157.8,157.8,157.7,157.7,6
20130501|2012-11-29 05:30,29,157.6,157.6,157.15,157.15,44
20130501|2012-11-29 06:00,29,157.25,157.55,156.9,157.1,38
20130501|2012-11-29 06:30,29,156.9,157.4,156.9,157.4,12
20130501|2012-11-29 07:00,29,157.5,158.4,157,157.9,130
20130501|2012-11-29 07:30,29,157.7,157.9,157,157.1,78
20130501|2012-11-29 08:00,29,157.05,158.75,156.6,158.7,136
20130501|2012-11-29 08:30,29,158.7,158.8,157.45,157.45,64
20130501|2012-11-29 09:00,29,157.5,157.9,156.4,157.9,73
20130501|2012-11-29 09:30,29,157.6,158.2,157.25,158.05,41
20130501|2012-11-29 10:00,29,158.15,158.75,158.15,158.45,168
20130501|2012-11-29 10:30,29,158.7,159.3,158.4,158.85,35
20130501|2012-11-29 11:00,29,159.1,159.95,159,159.95,53
20130501|2012-11-29 11:30,29,159.8,159.8,159.5,159.5,25
20130501|2012-11-29 12:00,29,159.55,159.6,159.1,159.35,57
20130501|2012-11-29 12:30,29,158.9,158.9,157.95,157.95,63
20130501|2012-11-30 02:30,30,158,158.05,157.8,157.8,8
20130501|2012-11-30 03:00,30,157.9,158.1,157.85,158,42
20130501|2012-11-30 03:30,30,157.95,157.95,157.95,157.95,4
20130501|2012-11-30 04:00,30,157.9,158.75,157.9,158.4,23
20130501|2012-11-30 04:30,30,158.35,158.35,158.35,158.35,1
20130501|2012-11-30 05:00,30,158.5,158.5,158.5,158.5,5
20130501|2012-11-30 05:30,30,158.5,158.9,158.5,158.7,30
20130501|2012-11-30 06:00,30,158.7,158.9,158.65,158.7,12
20130501|2012-11-30 06:30,30,158.5,158.5,157.8,157.8,64
20130501|2012-11-30 07:00,30,157.85,158.55,157.6,158.35,46
20130501|2012-11-30 07:30,30,158.4,158.55,158,158.25,24
20130501|2012-11-30 08:00,30,157.8,158.25,157.1,158.25,32
20130501|2012-11-30 08:30,30,157.65,158,157.65,158,5
20130501|2012-11-30 09:00,30,158.3,158.3,157.9,157.9,11
20130501|2012-11-30 09:30,30,157.9,158,156.85,157.2,33
20130501|2012-11-30 10:00,30,156.9,156.9,154.35,154.75,108
20130501|2012-11-30 10:30,30,154.55,154.55,153.1,153.6,95
20130501|2012-11-30 11:00,30,153.9,153.95,152.4,153.1,53
20130501|2012-11-30 11:30,30,153.1,154.3,152.95,154.05,23
20130501|2012-11-30 12:00,30,153.45,153.75,153.05,153.25,84
20130501|2012-11-30 12:30,30,153.15,153.25,152.5,152.6,18
20130501|2012-12-03 02:30,3,153.75,153.9,151.8,152.55,115
20130501|2012-12-03 03:00,3,152.5,152.6,152.3,152.35,61
20130501|2012-12-03 03:30,3,152.5,152.5,152.5,152.5,2
20130501|2012-12-03 04:00,3,152.5,152.8,152.5,152.8,3
20130501|2012-12-03 04:30,3,153,153,153,153,1
20130501|2012-12-03 05:00,3,153.45,153.45,153,153,7
20130501|2012-12-03 05:30,3,153.4,153.4,153.4,153.4,1
20130501|2012-12-03 06:00,3,153.4,153.55,153.35,153.55,62
20130501|2012-12-03 06:30,3,153.4,154.95,153.25,154.2,157
20130501|2012-12-03 07:00,3,154.7,155.3,154.05,154.2,39
20130501|2012-12-03 07:30,3,154.3,155.85,154.3,155.45,93
20130501|2012-12-03 08:00,3,155.55,155.55,154.7,154.9,13
20130501|2012-12-03 08:30,3,154.85,155,154.45,154.45,7
20130501|2012-12-03 09:00,3,154.05,154.05,153.7,153.7,9
20130501|2012-12-03 09:30,3,153.85,154.4,153.85,154.2,33
20130501|2012-12-03 10:00,3,154.5,154.5,154.15,154.15,7
20130501|2012-12-03 10:30,3,155.05,155.25,154.5,154.5,7
20130501|2012-12-03 11:00,3,154.2,154.3,154.15,154.3,11
20130501|2012-12-03 11:30,3,153.95,153.95,153.6,153.7,10
20130501|2012-12-03 12:00,3,153.25,153.65,152.45,153.6,55
20130501|2012-12-03 12:30,3,153.25,153.25,152.8,153.05,73
20130501|2012-12-04 02:30,4,153.1,153.5,153.05,153.5,7
20130501|2012-12-04 03:00,4,153.4,153.7,153.35,153.65,14
20130501|2012-12-04 03:30,4,154,154,153.85,153.9,7
20130501|2012-12-04 04:00,4,154.1,154.1,154.1,154.1,1
20130501|2012-12-04 04:30,4,153.95,153.95,153.85,153.9,10
20130501|2012-12-04 05:00,4,153.55,153.55,153.55,153.55,12
20130501|2012-12-04 05:30,4,153.8,153.8,153.75,153.75,10
20130501|2012-12-04 06:00,4,153.75,154.35,153.75,154.3,3
20130501|2012-12-04 06:30,4,154.4,154.45,154.4,154.45,3
20130501|2012-12-04 07:00,4,154.75,154.75,154.5,154.5,10
20130501|2012-12-04 07:30,4,154.5,154.5,152.8,152.95,100
20130501|2012-12-04 08:00,4,152.7,152.7,151.55,152,137
20130501|2012-12-04 08:30,4,151.55,152.65,151.5,152.65,73
20130501|2012-12-04 09:00,4,152.55,152.8,152.35,152.45,53
20130501|2012-12-04 09:30,4,152.2,152.6,152.2,152.4,63
20130501|2012-12-04 10:00,4,152.35,152.4,151.15,151.35,41
20130501|2012-12-04 10:30,4,151.35,151.5,150.7,150.8,47
20130501|2012-12-04 11:00,4,151.05,151.05,150.1,150.65,62
20130501|2012-12-04 11:30,4,150.45,150.85,150.45,150.6,13
20130501|2012-12-04 12:00,4,150.6,151.3,150,151.3,215
20130501|2012-12-04 12:30,4,151,151.5,151,151.1,33
20130501|2012-12-05 02:30,5,151.2,151.85,151.2,151.85,24
20130501|2012-12-05 03:00,5,151.7,151.7,151.3,151.5,23
20130501|2012-12-05 03:30,5,151.3,151.35,151.25,151.25,4
20130501|2012-12-05 04:00,5,151.35,151.5,151.35,151.5,3
20130501|2012-12-05 04:30,5,151.6,151.7,151.6,151.7,11
20130501|2012-12-05 05:30,5,151.3,151.45,151.3,151.45,8
20130501|2012-12-05 06:00,5,151.25,151.25,150.85,150.85,34
20130501|2012-12-05 06:30,5,151.1,151.1,150.9,150.9,7
20130501|2012-12-05 07:00,5,150.75,150.75,149.25,149.85,128
20130501|2012-12-05 07:30,5,149.9,151.35,149.9,150.7,62
20130501|2012-12-05 08:00,5,150.7,150.7,150.05,150.15,40
20130501|2012-12-05 08:30,5,150.15,150.7,150.1,150.7,14
20130501|2012-12-05 09:00,5,150.6,152.4,150.6,151.6,70
20130501|2012-12-05 09:30,5,151.45,151.45,151.1,151.25,8
20130501|2012-12-05 10:00,5,150.85,150.85,150,150.2,58
20130501|2012-12-05 10:30,5,150.65,151.4,150.45,150.95,14
20130501|2012-12-05 11:00,5,150.7,151.55,150.65,151.1,25
20130501|2012-12-05 11:30,5,151.75,152.15,151.45,152,22
20130501|2012-12-05 12:00,5,151.95,152.05,151.85,151.85,3
20130501|2012-12-05 12:30,5,151.85,151.85,151.15,151.3,23
20130501|2012-12-06 02:30,6,152.4,152.4,152.05,152.05,6
20130501|2012-12-06 03:00,6,152.15,152.35,152.15,152.2,6
20130501|2012-12-06 05:00,6,152.5,152.7,152.5,152.55,14
20130501|2012-12-06 05:30,6,152.65,152.85,152.65,152.85,20
20130501|2012-12-06 06:00,6,152.9,152.95,152.45,152.55,20
20130501|2012-12-06 06:30,6,152.6,153.15,152.6,152.95,39
20130501|2012-12-06 07:00,6,152.5,152.8,151.9,152.25,21
20130501|2012-12-06 07:30,6,152.6,154,152.6,153.25,79
20130501|2012-12-06 08:00,6,153.35,153.55,152.85,152.85,26
20130501|2012-12-06 08:30,6,153.2,153.3,152.45,153.1,35
20130501|2012-12-06 09:00,6,152.15,153,151.9,152.6,26
20130501|2012-12-06 09:30,6,152.7,153.1,152.7,153,17
20130501|2012-12-06 10:00,6,152.8,153.55,152.8,153.55,28
20130501|2012-12-06 10:30,6,153.65,153.9,153.65,153.75,8
20130501|2012-12-06 11:00,6,153.65,154.3,153.35,153.35,32
20130501|2012-12-06 11:30,6,153.1,153.4,153,153.4,5
20130501|2012-12-06 12:00,6,153.5,153.75,153.5,153.7,18
20130501|2012-12-06 12:30,6,153.7,153.8,153.5,153.5,43
20130501|2012-12-07 02:30,7,153.8,153.85,152.9,152.9,48
20130501|2012-12-07 03:00,7,153,153.1,152.95,153.05,16
20130501|2012-12-07 03:30,7,153.05,153.1,153.05,153.1,3
20130501|2012-12-07 04:30,7,152.8,152.85,152.5,152.65,43
20130501|2012-12-07 05:00,7,152.75,152.75,152.75,152.75,2
20130501|2012-12-07 06:00,7,152.9,152.9,152.9,152.9,1
20130501|2012-12-07 06:30,7,152.7,152.75,152.5,152.5,18
20130501|2012-12-07 07:00,7,152.25,152.55,152.15,152.55,16
20130501|2012-12-07 07:30,7,152.5,153.55,152.5,153.55,104
20130501|2012-12-07 08:00,7,153.55,155.7,153.5,155.35,77
20130501|2012-12-07 08:30,7,155.45,155.45,155.45,155.45,2
20130501|2012-12-07 09:00,7,155.2,155.5,155.2,155.5,5
20130501|2012-12-07 09:30,7,155.8,157.5,155.8,157.5,95
20130501|2012-12-07 10:00,7,157.85,157.95,157.4,157.4,36
20130501|2012-12-07 10:30,7,157.35,157.8,157.05,157.05,52
20130501|2012-12-07 11:00,7,157.15,157.15,156.5,156.95,22
20130501|2012-12-07 11:30,7,156.75,156.95,156.4,156.4,12
20130501|2012-12-07 12:00,7,156.9,157.2,156.55,156.65,47
20130501|2012-12-07 12:30,7,156.6,156.6,155.75,155.9,67
20130501|2012-12-10 02:30,10,156,156,154.85,155.85,47
20130501|2012-12-10 03:00,10,155.3,155.6,155.3,155.6,10
20130501|2012-12-10 03:30,10,155.5,155.5,155.5,155.5,6
20130501|2012-12-10 04:30,10,156.4,156.4,156.4,156.4,5
20130501|2012-12-10 05:00,10,155.9,155.9,155.9,155.9,2
20130501|2012-12-10 05:30,10,155.75,155.9,155.75,155.9,7
20130501|2012-12-10 06:00,10,155.9,155.9,155.85,155.85,4
20130501|2012-12-10 06:30,10,155.75,155.75,154.5,154.75,53
20130501|2012-12-10 07:00,10,154.75,155.1,154.65,154.9,132
20130501|2012-12-10 07:30,10,155.1,155.5,154,154.8,151
20130501|2012-12-10 08:00,10,154.85,155.2,154.35,154.8,30
20130501|2012-12-10 08:30,10,154.25,154.25,153.7,154.15,85
20130501|2012-12-10 09:00,10,154.05,154.15,152.15,152.2,119
20130501|2012-12-10 09:30,10,152.3,152.3,151.5,151.85,76
20130501|2012-12-10 10:00,10,151.85,152.15,151.25,151.65,55
20130501|2012-12-10 10:30,10,151.5,151.5,150.45,150.6,81
20130501|2012-12-10 11:00,10,150.7,151,150.45,150.8,23
20130501|2012-12-10 11:30,10,150.75,151,150.4,151,22
20130501|2012-12-10 12:00,10,151.05,151.05,149.65,150,164
20130501|2012-12-10 12:30,10,149.6,149.8,149.55,149.8,29
20130501|2012-12-11 02:30,11,151,151,149.6,150.2,54
20130501|2012-12-11 03:00,11,150.15,150.35,150.15,150.25,11
20130501|2012-12-11 03:30,11,150.3,150.3,150.3,150.3,4
20130501|2012-12-11 04:00,11,150.65,150.65,150.65,150.65,2
20130501|2012-12-11 04:30,11,151,151.2,151,151.2,6
20130501|2012-12-11 05:00,11,150.85,150.85,150.85,150.85,1
20130501|2012-12-11 05:30,11,150.85,151,150.85,151,6
20130501|2012-12-11 06:00,11,150.7,150.75,150.55,150.55,3
20130501|2012-12-11 06:30,11,150.5,150.5,150.2,150.25,4
20130501|2012-12-11 07:00,11,150.5,150.75,150.5,150.65,5
20130501|2012-12-11 07:30,11,150.45,150.9,149.65,150.85,67
20130501|2012-12-11 08:00,11,150.9,151,150.05,150.1,36
20130501|2012-12-11 08:30,11,150.25,150.75,150.25,150.75,25
20130501|2012-12-11 09:00,11,151,151.7,150.95,151.45,55
20130501|2012-12-11 09:30,11,151.75,152.8,151.75,152.65,50
20130501|2012-12-11 10:00,11,152.75,153.1,152.55,152.55,50
20130501|2012-12-11 10:30,11,152.75,152.75,152.5,152.6,31
20130501|2012-12-11 11:00,11,152.2,152.7,152.2,152.55,12
20130501|2012-12-11 11:30,11,152.6,152.65,152.3,152.35,25
20130501|2012-12-11 12:00,11,152.5,152.7,152.25,152.4,25
20130501|2012-12-11 12:30,11,152.2,152.35,151.8,151.8,43
20130501|2012-12-12 02:30,12,151.55,152.2,151.55,152.2,27
20130501|2012-12-12 03:00,12,152.25,152.25,151.6,151.6,7
20130501|2012-12-12 03:30,12,151.55,151.55,151.55,151.55,1
20130501|2012-12-12 04:00,12,152.05,152.2,151.65,151.8,11
20130501|2012-12-12 04:30,12,152.1,152.1,151.65,151.65,4
20130501|2012-12-12 05:00,12,151.95,151.95,151.95,151.95,1
20130501|2012-12-12 05:30,12,151.9,151.9,151.75,151.75,6
20130501|2012-12-12 06:00,12,151.7,151.7,151.55,151.55,2
20130501|2012-12-12 06:30,12,151.6,151.6,151.45,151.45,6
20130501|2012-12-12 07:00,12,151.35,151.35,150.55,150.55,5
20130501|2012-12-12 07:30,12,151.4,151.4,150.7,151,61
20130501|2012-12-12 08:00,12,151.2,152.9,151.2,152.65,67
20130501|2012-12-12 08:30,12,152.7,152.85,152.35,152.35,13
20130501|2012-12-12 09:00,12,152.45,152.55,151.6,151.6,16
20130501|2012-12-12 09:30,12,151.35,151.45,150.35,151.4,79
20130501|2012-12-12 10:00,12,150.65,151.2,150.65,150.65,13
20130501|2012-12-12 10:30,12,150.85,150.95,150.2,150.5,38
20130501|2012-12-12 11:00,12,150.75,151,150.4,150.8,14
20130501|2012-12-12 11:30,12,150.65,150.95,150.5,150.9,8
20130501|2012-12-12 12:00,12,150.6,150.6,149,149.05,131
20130501|2012-12-12 12:30,12,149.2,149.6,149.2,149.5,55
20130501|2012-12-13 02:30,13,149.95,149.95,148.6,149,62
20130501|2012-12-13 03:00,13,148.8,149,148.8,149,13
20130501|2012-12-13 03:30,13,149,149,148.75,148.95,4
20130501|2012-12-13 04:00,13,148.7,148.75,148.7,148.7,6
20130501|2012-12-13 04:30,13,149.25,149.3,148.8,148.85,17
20130501|2012-12-13 05:00,13,148.55,149.05,148.55,149.05,2
20130501|2012-12-13 05:30,13,149.05,149.05,149.05,149.05,9
20130501|2012-12-13 06:00,13,149.2,149.2,149.05,149.15,4
20130501|2012-12-13 06:30,13,149.15,149.15,149,149,3
20130501|2012-12-13 07:00,13,148.95,149.35,148.95,149.3,40
20130501|2012-12-13 07:30,13,149.2,149.25,148.5,148.75,106
20130501|2012-12-13 08:00,13,148.75,148.75,147.65,147.85,157
20130501|2012-12-13 08:30,13,147.65,148,147,147.9,177
20130501|2012-12-13 09:00,13,148,148.25,147.35,147.55,67
20130501|2012-12-13 09:30,13,147.7,147.7,146.8,146.85,77
20130501|2012-12-13 10:00,13,146.9,147.15,146.65,146.75,81
20130501|2012-12-13 10:30,13,146.9,147.35,146.9,147.2,38
20130501|2012-12-13 11:00,13,147.15,147.2,146.75,147.2,29
20130501|2012-12-13 11:30,13,146.95,147.2,146.9,147.1,36
20130501|2012-12-13 12:00,13,147.15,147.15,146.35,146.65,74
20130501|2012-12-13 12:30,13,146.65,146.85,146.2,146.2,77
20130501|2012-12-14 02:30,14,146.85,147.2,146.85,147,41
20130501|2012-12-14 03:30,14,147.8,147.85,147.75,147.75,8
20130501|2012-12-14 04:00,14,147.9,147.9,147.9,147.9,1
20130501|2012-12-14 04:30,14,147.45,147.5,147.45,147.45,4
20130501|2012-12-14 05:00,14,147.25,147.25,147.2,147.2,2
20130501|2012-12-14 05:30,14,147.2,147.2,147.2,147.2,6
20130501|2012-12-14 06:00,14,147.25,148.4,147.25,148.1,101
20130501|2012-12-14 06:30,14,148.3,148.3,147.6,147.6,5
20130501|2012-12-14 07:00,14,147.55,147.55,146.6,146.6,94
20130501|2012-12-14 07:30,14,146.6,147.55,146.25,147.3,154
20130501|2012-12-14 08:00,14,147.2,147.4,146.85,147.1,48
20130501|2012-12-14 08:30,14,147.2,147.2,146.9,146.9,46
20130501|2012-12-14 09:00,14,146.9,147.8,146.65,147.2,28
20130501|2012-12-14 09:30,14,147.2,147.3,147,147.3,13
20130501|2012-12-14 10:00,14,147.4,147.4,146.8,146.8,9
20130501|2012-12-14 10:30,14,146.7,146.75,145.7,145.7,78
20130501|2012-12-14 11:00,14,145.75,146.35,145.75,145.95,35
20130501|2012-12-14 11:30,14,145.65,145.7,145.2,145.25,44
20130501|2012-12-14 12:00,14,145.5,146.25,145.5,146.25,56
20130501|2012-12-14 12:30,14,146.35,146.7,146.05,146.55,80
20130501|2012-12-17 02:30,17,146.4,146.65,146.4,146.5,15
20130501|2012-12-17 03:00,17,146.5,146.5,146.3,146.45,23
20130501|2012-12-17 03:30,17,146.5,146.7,146.5,146.7,7
20130501|2012-12-17 04:00,17,146.7,146.8,146.65,146.65,10
20130501|2012-12-17 04:30,17,146.7,146.75,146.7,146.7,6
20130501|2012-12-17 05:00,17,146.85,146.9,146.85,146.9,7
20130501|2012-12-17 05:30,17,146.6,146.85,146.6,146.75,21
20130501|2012-12-17 06:00,17,146.9,146.95,146.9,146.95,4
20130501|2012-12-17 06:30,17,146.9,146.9,146.9,146.9,4
20130501|2012-12-17 07:00,17,146.9,147.25,146.9,147.05,7
20130501|2012-12-17 07:30,17,146.65,147.7,146.65,147.5,45
20130501|2012-12-17 08:00,17,147.25,147.3,146.6,146.8,24
20130501|2012-12-17 08:30,17,147.05,147.25,146.7,147.2,31
20130501|2012-12-17 09:00,17,147.05,147.7,147.05,147.7,26
20130501|2012-12-17 09:30,17,147.7,147.9,147.25,147.4,45
20130501|2012-12-17 10:00,17,147.1,148,146.9,147.85,51
20130501|2012-12-17 10:30,17,148,148.35,147.9,147.9,69
20130501|2012-12-17 11:00,17,148,148,147.4,147.4,33
20130501|2012-12-17 11:30,17,147.6,148.1,147.6,148.05,25
20130501|2012-12-17 12:00,17,148.05,149,148.05,148.85,51
20130501|2012-12-17 12:30,17,148.75,148.75,147.9,147.9,26
20130501|2012-12-18 02:30,18,148.4,148.4,148,148.3,12
20130501|2012-12-18 03:00,18,147.95,148,147.95,148,2
20130501|2012-12-18 03:30,18,148.1,148.35,148.05,148.35,8
20130501|2012-12-18 04:00,18,148.4,148.4,148.4,148.4,3
20130501|2012-12-18 04:30,18,148.4,148.5,148.4,148.4,6
20130501|2012-12-18 05:00,18,148.4,148.4,148.1,148.1,18
20130501|2012-12-18 06:00,18,148,148,147.75,147.75,19
20130501|2012-12-18 06:30,18,148,148,148,148,6
20130501|2012-12-18 07:00,18,147.95,148,147.65,148,30
20130501|2012-12-18 07:30,18,147.8,149.5,147.8,149.3,87
20130501|2012-12-18 08:00,18,149.35,150.8,149.35,150.6,83
20130501|2012-12-18 08:30,18,150.35,150.35,149.75,149.95,27
20130501|2012-12-18 09:00,18,150,150.1,149.7,149.7,14
20130501|2012-12-18 09:30,18,149.9,149.9,148.35,149.5,87
20130501|2012-12-18 10:00,18,149.2,149.7,149.05,149.2,47
20130501|2012-12-18 10:30,18,149.1,149.1,147.7,147.8,56
20130501|2012-12-18 11:00,18,147.95,148.45,147.9,147.95,30
20130501|2012-12-18 11:30,18,147.7,147.7,146.6,146.9,66
20130501|2012-12-18 12:00,18,146.6,147.25,146.4,147,72
20130501|2012-12-18 12:30,18,147.05,147.05,146.3,146.45,30
20130501|2012-12-19 02:30,19,146.55,147.3,146.4,147.3,10
20130501|2012-12-19 03:00,19,147.6,147.7,147.3,147.7,9
20130501|2012-12-19 03:30,19,147.5,147.6,147.5,147.6,4
20130501|2012-12-19 04:00,19,147.6,147.65,147.55,147.55,7
20130501|2012-12-19 04:30,19,147.55,147.6,147.55,147.6,5
20130501|2012-12-19 05:00,19,147.55,147.6,147.5,147.5,9
20130501|2012-12-19 05:30,19,147.4,147.4,147.2,147.2,6
20130501|2012-12-19 06:00,19,147.35,147.35,147,147,4
20130501|2012-12-19 06:30,19,147.55,147.7,147.55,147.7,15
20130501|2012-12-19 07:00,19,147.5,147.55,146.55,146.55,18
20130501|2012-12-19 07:30,19,146.45,146.5,145.55,146.05,71
20130501|2012-12-19 08:00,19,146,146.7,145.95,146.7,29
20130501|2012-12-19 08:30,19,146.55,146.55,146,146.35,31
20130501|2012-12-19 09:00,19,146.3,146.55,146.3,146.55,15
20130501|2012-12-19 09:30,19,146.4,147.85,146.4,147.3,47
20130501|2012-12-19 10:00,19,147.6,148.5,147.55,148.05,51
20130501|2012-12-19 10:30,19,148.3,148.5,147.5,147.6,77
20130501|2012-12-19 11:00,19,147.9,147.95,147.3,147.55,47
20130501|2012-12-19 11:30,19,147.7,147.85,147.55,147.55,10
20130501|2012-12-19 12:00,19,147.25,147.7,146.75,147.7,26
20130501|2012-12-19 12:30,19,147.35,147.65,147.3,147.4,26
20130501|2012-12-20 02:30,20,147.55,148.1,147.55,148.1,9
20130501|2012-12-20 03:00,20,147.8,147.8,147.2,147.2,2
20130501|2012-12-20 03:30,20,147.2,147.2,146.45,146.45,4
20130501|2012-12-20 04:00,20,146.5,146.5,146.35,146.35,32
20130501|2012-12-20 04:30,20,146.3,146.3,146.3,146.3,1
20130501|2012-12-20 05:00,20,146.55,146.55,146.55,146.55,1
20130501|2012-12-20 06:00,20,146.7,146.85,146.7,146.85,8
20130501|2012-12-20 06:30,20,146.65,147,146.65,147,50
20130501|2012-12-20 07:00,20,146.8,146.8,146.1,146.65,26
20130501|2012-12-20 07:30,20,146.95,147.85,146.9,147.2,145
20130501|2012-12-20 08:00,20,147.35,148.2,147.2,147.85,32
20130501|2012-12-20 08:30,20,148,148.55,147.25,148.35,48
20130501|2012-12-20 09:00,20,148.1,148.9,147.8,148.3,27
20130501|2012-12-20 09:30,20,148.35,148.45,147.35,147.55,58
20130501|2012-12-20 10:00,20,147.35,147.35,146.95,147.25,16
20130501|2012-12-20 10:30,20,147.15,147.55,145.4,146.15,137
20130501|2012-12-20 11:00,20,145.8,146.15,145,146,179
20130501|2012-12-20 11:30,20,146.1,146.1,145,145,178
20130501|2012-12-20 12:00,20,145.1,146.05,144.6,145.95,105
20130501|2012-12-20 12:30,20,146,146,145.7,146,21
20130501|2012-12-21 02:30,21,146.45,146.45,144.75,145.6,31
20130501|2012-12-21 03:00,21,145.6,145.6,145.35,145.35,3
20130501|2012-12-21 03:30,21,145.65,146.15,145.6,146.05,14
20130501|2012-12-21 04:00,21,145.95,146,145.95,146,8
20130501|2012-12-21 04:30,21,145.95,146.2,145.8,146.05,5
20130501|2012-12-21 05:00,21,146,146.2,145.95,146.2,14
20130501|2012-12-21 05:30,21,146.15,146.15,145.9,145.9,6
20130501|2012-12-21 06:00,21,145.9,146.2,145.9,146.2,17
20130501|2012-12-21 06:30,21,146.3,146.9,146.3,146.9,15
20130501|2012-12-21 07:00,21,146.5,146.75,146.4,146.4,19
20130501|2012-12-21 07:30,21,146.3,146.4,146.15,146.15,7
20130501|2012-12-21 08:00,21,146.15,146.55,146.15,146.2,39
20130501|2012-12-21 08:30,21,145.75,146.05,145.6,145.95,39
20130501|2012-12-21 09:00,21,146,147.3,145.9,147,39
20130501|2012-12-21 09:30,21,146.9,147.1,146.5,146.6,29
20130501|2012-12-21 10:00,21,146.45,146.75,146.1,146.65,21
20130501|2012-12-21 10:30,21,146.45,147.9,146.45,147.9,42
20130501|2012-12-21 11:00,21,147.35,148.25,147.35,147.85,91
20130501|2012-12-21 11:30,21,147.9,149.25,147.8,149.1,102
20130501|2012-12-21 12:00,21,149.1,149.5,148.75,149.4,61
20130501|2012-12-21 12:30,21,149.3,149.3,148.8,149,24
20130501|2012-12-24 02:30,24,149.2,149.4,148.6,149.15,29
20130501|2012-12-24 03:00,24,149,149.55,149,149.55,7
20130501|2012-12-24 05:00,24,149.05,149.15,148.85,149.15,4
20130501|2012-12-24 05:30,24,149.35,149.35,148.8,148.8,5
20130501|2012-12-24 06:30,24,149.65,150.15,149.65,150.15,8
20130501|2012-12-24 07:00,24,150.65,150.65,149.65,149.65,8
20130501|2012-12-24 07:30,24,149.65,150.55,149.55,150.25,60
20130501|2012-12-24 08:00,24,150.25,150.45,150.1,150.25,20
20130501|2012-12-24 08:30,24,150.2,150.2,149,149.1,14
20130501|2012-12-24 09:00,24,149,149,148.65,148.9,4
20130501|2012-12-24 09:30,24,148.85,148.95,148.65,148.95,37
20130501|2012-12-24 10:00,24,149.05,149.4,149.05,149.4,8
20130501|2012-12-24 10:30,24,149.15,149.25,148.65,148.8,17
20130501|2012-12-24 11:00,24,148.55,148.55,147.9,148.2,14
20130501|2012-12-24 11:30,24,148.25,150.2,148.25,150.2,50
20130501|2012-12-26 06:30,26,149.6,149.6,149.6,149.6,7
20130501|2012-12-26 07:00,26,149.5,149.7,149.5,149.7,4
20130501|2012-12-26 07:30,26,149.1,149.1,148.7,148.7,37
20130501|2012-12-26 08:00,26,148.75,149.45,148.75,149.4,12
20130501|2012-12-26 08:30,26,149.55,150.65,149.55,150.65,10
20130501|2012-12-26 09:00,26,150.1,150.1,150.1,150.1,3
20130501|2012-12-26 09:30,26,150.4,150.7,150.05,150.3,10
20130501|2012-12-26 10:00,26,150,150.3,150,150.3,5
20130501|2012-12-26 10:30,26,150.2,151.5,150.2,151.5,51
20130501|2012-12-26 11:00,26,151.4,151.45,151.3,151.4,15
20130501|2012-12-26 11:30,26,151.35,151.45,150.85,150.85,8
20130501|2012-12-26 12:00,26,150.85,151.05,150.8,151,18
20130501|2012-12-26 12:30,26,151.05,151.15,150.5,150.5,7
20130501|2012-12-27 02:30,27,150.2,150.5,150.15,150.2,28
20130501|2012-12-27 03:00,27,149.75,149.75,149.7,149.7,7
20130501|2012-12-27 03:30,27,149.7,149.75,149.7,149.75,6
20130501|2012-12-27 04:00,27,149.75,149.75,149.75,149.75,1
20130501|2012-12-27 04:30,27,149.95,150.35,149.95,150.35,7
20130501|2012-12-27 05:00,27,150.05,150.05,149.95,149.95,3
20130501|2012-12-27 05:30,27,149.9,149.9,149.9,149.9,1
20130501|2012-12-27 06:00,27,149.95,149.95,149.7,149.7,2
20130501|2012-12-27 06:30,27,150.25,150.25,150.25,150.25,9
20130501|2012-12-27 07:00,27,150,150.7,149.9,150.7,17
20130501|2012-12-27 07:30,27,150.7,150.7,150,150.25,17
20130501|2012-12-27 08:00,27,150.25,150.25,149.7,150.2,18
20130501|2012-12-27 08:30,27,150.15,150.4,150.15,150.25,8
20130501|2012-12-27 09:00,27,150.15,151.2,150.15,151,22
20130501|2012-12-27 09:30,27,150.4,151.1,150.4,151.1,10
20130501|2012-12-27 10:00,27,150.7,151.15,150.4,151.05,21
20130501|2012-12-27 10:30,27,150.6,150.6,149.9,150.5,18
20130501|2012-12-27 11:00,27,150.6,151.25,150.6,150.75,29
20130501|2012-12-27 11:30,27,150.75,150.75,150.55,150.6,22
20130501|2012-12-27 12:00,27,150.7,151,150.6,150.65,72
20130501|2012-12-27 12:30,27,150.75,150.95,150.65,150.75,8
20130501|2012-12-28 02:30,28,150.7,150.7,150.15,150.2,8
20130501|2012-12-28 03:00,28,149.8,149.8,149.5,149.5,48
20130501|2012-12-28 04:00,28,148.7,149.1,148.35,149.1,20
20130501|2012-12-28 04:30,28,149,149,149,149,1
20130501|2012-12-28 05:00,28,149.1,149.55,149,149,24
20130501|2012-12-28 05:30,28,149.7,149.9,149.7,149.9,6
20130501|2012-12-28 06:00,28,149.8,149.8,149.8,149.8,20
20130501|2012-12-28 07:00,28,150.3,150.5,149.8,150.5,38
20130501|2012-12-28 07:30,28,150.25,150.7,150.25,150.6,16
20130501|2012-12-28 08:00,28,150.7,151.4,150.7,150.85,32
20130501|2012-12-28 08:30,28,151,152,150.95,152,40
20130501|2012-12-28 09:00,28,151.4,151.4,150.6,150.6,19
20130501|2012-12-28 09:30,28,150.65,151.1,150.6,151,29
20130501|2012-12-28 10:00,28,151,151,150.05,150.6,26
20130501|2012-12-28 10:30,28,150.35,150.35,150,150.15,12
20130501|2012-12-28 11:00,28,150.2,150.25,149.55,149.7,39
20130501|2012-12-28 11:30,28,149.75,150,149,149.05,55
20130501|2012-12-28 12:00,28,149.05,149.85,148.95,149.65,51
20130501|2012-12-28 12:30,28,149.25,149.25,148.95,148.95,9
20130501|2012-12-31 02:30,31,148.2,148.75,148.1,148.35,37
20130501|2012-12-31 03:30,31,148.1,148.7,148.1,148.7,14
20130501|2012-12-31 04:30,31,148.5,148.9,148.5,148.9,14
20130501|2012-12-31 05:00,31,148.9,148.9,148.8,148.8,5
20130501|2012-12-31 05:30,31,148.4,148.4,148.4,148.4,3
20130501|2012-12-31 06:00,31,148.25,148.25,148.1,148.1,2
20130501|2012-12-31 06:30,31,148.05,148.5,147.95,148.5,10
20130501|2012-12-31 07:00,31,148.15,148.15,147.85,147.85,4
20130501|2012-12-31 07:30,31,148.25,148.25,147.3,148.05,22
20130501|2012-12-31 08:00,31,148.05,148.1,148.05,148.1,9
20130501|2012-12-31 08:30,31,148.25,148.4,147.6,148.4,17
20130501|2012-12-31 09:00,31,148.5,148.6,148.45,148.5,10
20130501|2012-12-31 09:30,31,147.75,147.75,145,145,213
20130501|2012-12-31 10:00,31,145,145.05,144.2,144.4,211
20130501|2012-12-31 10:30,31,144.4,144.8,144.4,144.8,7
20130501|2012-12-31 11:00,31,145.1,145.85,145.1,145.85,10
20130501|2012-12-31 11:30,31,146.15,146.25,145.6,145.6,14
20130501|2012-12-31 12:00,31,145.05,146.95,145,146.6,77
20130501|2012-12-31 12:30,31,146.65,147.05,146.55,147,6
20130501|2013-01-02 06:30,2,147.9,149.35,147.85,149.35,111
20130501|2013-01-02 07:00,2,149.7,150.5,149.7,150.4,47
20130501|2013-01-02 07:30,2,150.45,150.8,149.3,149.7,224
20130501|2013-01-02 08:00,2,149.8,151.4,149.55,151.35,90
20130501|2013-01-02 08:30,2,151.45,152.75,151.2,152,256
20130501|2013-01-02 09:00,2,152,152.15,151.8,152.15,43
20130501|2013-01-02 09:30,2,152.1,152.1,151.4,151.4,60
20130501|2013-01-02 10:00,2,151.15,151.35,151.15,151.35,51
20130501|2013-01-02 10:30,2,151.5,152.25,150.85,151.25,57
20130501|2013-01-02 11:00,2,151.25,151.5,151.1,151.35,20
20130501|2013-01-02 11:30,2,151.45,151.95,151.45,151.95,16
20130501|2013-01-02 12:00,2,151.95,152.25,151.7,151.8,127
20130501|2013-01-02 12:30,2,152,152.1,151.5,151.5,48
20130501|2013-01-03 02:30,3,151.4,151.4,151.4,151.4,3
20130501|2013-01-03 03:00,3,152,153,152,153,31
20130501|2013-01-03 03:30,3,153.1,153.9,153.1,153.75,42
20130501|2013-01-03 04:00,3,153.65,153.65,153.5,153.65,9
20130501|2013-01-03 04:30,3,153.65,153.65,153.35,153.5,14
20130501|2013-01-03 05:00,3,153.6,153.65,153.5,153.65,5
20130501|2013-01-03 05:30,3,153.3,153.5,153.3,153.5,5
20130501|2013-01-03 06:00,3,153.5,153.5,152.9,152.9,11
20130501|2013-01-03 06:30,3,153.2,153.65,153.2,153.25,36
20130501|2013-01-03 07:00,3,153.45,154.4,153.35,154.4,107
20130501|2013-01-03 07:30,3,154.45,154.65,153.55,153.6,182
20130501|2013-01-03 08:00,3,153.65,154.15,153.35,153.35,33
20130501|2013-01-03 08:30,3,153.6,153.9,151.5,152,91
20130501|2013-01-03 09:00,3,151.8,152.65,151.4,151.5,49
20130501|2013-01-03 09:30,3,151.4,151.4,149.45,150.25,283
20130501|2013-01-03 10:00,3,150.35,151.2,150.35,150.6,49
20130501|2013-01-03 10:30,3,150.5,150.55,149.8,150,55
20130501|2013-01-03 11:00,3,150,150.45,149.7,149.7,48
20130501|2013-01-03 11:30,3,149.85,150.2,149.85,150.15,40
20130501|2013-01-03 12:00,3,150.25,150.55,148.3,149,180
20130501|2013-01-03 12:30,3,149,149.1,148.65,148.65,51
20130501|2013-01-04 02:30,4,148.5,148.55,147.5,147.65,82
20130501|2013-01-04 03:00,4,147.65,147.65,147.6,147.6,3
20130501|2013-01-04 03:30,4,148.25,148.3,147.6,147.6,11
20130501|2013-01-04 04:00,4,148,148,147.9,147.9,7
20130501|2013-01-04 04:30,4,147.95,148.2,147.95,148.15,4
20130501|2013-01-04 05:00,4,148.55,148.55,147.75,147.75,15
20130501|2013-01-04 05:30,4,148.1,148.1,147.9,148.1,8
20130501|2013-01-04 06:30,4,148.8,149.15,148.5,148.5,40
20130501|2013-01-04 07:00,4,148.5,148.5,147.85,147.9,85
20130501|2013-01-04 07:30,4,148,148.35,145.45,145.85,154
20130501|2013-01-04 08:00,4,145.95,146.85,145.9,146.2,76
20130501|2013-01-04 08:30,4,146.15,147.05,146.05,146.85,66
20130501|2013-01-04 09:00,4,146.85,148.25,146.8,148.05,75
20130501|2013-01-04 09:30,4,148.05,148.8,147.75,148.3,45
20130501|2013-01-04 10:00,4,148.5,148.55,147.8,147.8,52
20130501|2013-01-04 10:30,4,147.65,148.85,147.65,148.8,35
20130501|2013-01-04 11:00,4,148.3,148.7,148.2,148.7,20
20130501|2013-01-04 11:30,4,148.8,150.4,148.8,150,166
20130501|2013-01-04 12:00,4,150.1,150.4,149.25,150.3,28
20130501|2013-01-04 12:30,4,150.3,150.3,149.45,149.65,37
20130501|2013-01-07 02:30,7,150.65,150.65,149.45,149.95,31
20130501|2013-01-07 03:00,7,150.05,150.5,150.05,150.5,6
20130501|2013-01-07 03:30,7,150.75,150.85,150.65,150.7,9
20130501|2013-01-07 04:00,7,150.55,150.7,150.55,150.7,2
20130501|2013-01-07 04:30,7,150.7,151.05,150.7,151.05,17
20130501|2013-01-07 05:00,7,150.95,150.95,150.95,150.95,1
20130501|2013-01-07 06:30,7,150.9,151,150.9,150.9,7
20130501|2013-01-07 07:00,7,150.85,151.7,150.5,151.5,49
20130501|2013-01-07 07:30,7,151.5,151.7,150.8,151.5,52
20130501|2013-01-07 08:00,7,151.65,152.2,151.65,152.2,58
20130501|2013-01-07 08:30,7,152.15,153.1,151.95,153,144
20130501|2013-01-07 09:00,7,153,153.6,153,153.5,135
20130501|2013-01-07 09:30,7,153,153.35,152.7,153,30
20130501|2013-01-07 10:00,7,152.9,153.15,152.3,152.3,89
20130501|2013-01-07 10:30,7,152.2,152.5,151.25,151.4,137
20130501|2013-01-07 11:00,7,151.4,152.4,151.2,151.8,35
20130501|2013-01-07 11:30,7,151.65,153,151.65,152.9,84
20130501|2013-01-07 12:00,7,152.9,153.15,152.15,153.1,54
20130501|2013-01-07 12:30,7,152.95,152.95,151.65,151.75,24
20130501|2013-01-08 02:30,8,152.55,152.55,151.5,152,18
20130501|2013-01-08 03:00,8,152.35,152.75,151.6,151.7,33
20130501|2013-01-08 03:30,8,152.05,152.05,152,152,6
20130501|2013-01-08 04:00,8,152.6,152.6,151.8,152,25
20130501|2013-01-08 04:30,8,152,152.4,152,152.4,13
20130501|2013-01-08 05:00,8,152,152.1,152,152.1,16
20130501|2013-01-08 05:30,8,152.2,152.2,152.1,152.1,5
20130501|2013-01-08 06:00,8,152,152.8,152,152.8,47
20130501|2013-01-08 06:30,8,152.75,152.8,152.45,152.8,16
20130501|2013-01-08 07:00,8,151.75,152.55,151.25,152.55,93
20130501|2013-01-08 07:30,8,152.75,153.1,151.65,151.85,155
20130501|2013-01-08 08:00,8,151.8,152.5,151.5,152.4,69
20130501|2013-01-08 08:30,8,152.3,152.3,151.6,151.6,68
20130501|2013-01-08 09:00,8,151.6,151.6,148.45,149.5,281
20130501|2013-01-08 09:30,8,149.5,150.3,149.5,150.25,68
20130501|2013-01-08 10:00,8,149.85,149.85,149,149,47
20130501|2013-01-08 10:30,8,149.5,149.8,149.1,149.4,22
20130501|2013-01-08 11:00,8,149.4,150.85,149.4,150.2,137
20130501|2013-01-08 11:30,8,150.4,151.05,150.25,150.75,29
20130501|2013-01-08 12:00,8,151.25,152,150.6,150.6,205
20130501|2013-01-08 12:30,8,150.6,150.75,149.55,149.55,22
20130501|2013-01-09 02:30,9,149.6,150.25,148.95,149.35,54
20130501|2013-01-09 03:00,9,149.85,150.4,149.85,150.1,8
20130501|2013-01-09 03:30,9,149.5,150.6,149.5,150,18
20130501|2013-01-09 04:30,9,150.1,150.2,150.1,150.2,3
20130501|2013-01-09 05:00,9,150.25,150.35,150.2,150.35,6
20130501|2013-01-09 06:00,9,150.2,150.25,150,150.25,6
20130501|2013-01-09 06:30,9,150.2,151.05,150.2,151.05,25
20130501|2013-01-09 07:00,9,150.85,150.95,150.5,150.5,23
20130501|2013-01-09 07:30,9,150.5,151,149.85,149.95,54
20130501|2013-01-09 08:00,9,150,150.15,149.1,149.8,39
20130501|2013-01-09 08:30,9,149.7,149.8,149.1,149.15,17
20130501|2013-01-09 09:00,9,149.15,150.3,148.9,150.3,36
20130501|2013-01-09 09:30,9,150.2,150.35,149.95,150.05,20
20130501|2013-01-09 10:00,9,150.05,151.75,150.05,151.1,97
20130501|2013-01-09 10:30,9,151.2,151.9,151.2,151.65,51
20130501|2013-01-09 11:00,9,151.8,151.8,151.1,151.15,18
20130501|2013-01-09 11:30,9,151.55,151.8,151.4,151.75,23
20130501|2013-01-09 12:00,9,151.35,151.4,150.4,150.8,92
20130501|2013-01-09 12:30,9,150.65,151.25,150.5,151.25,27
20130501|2013-01-10 02:30,10,150.8,151.7,150.8,151.7,19
20130501|2013-01-10 03:00,10,151.5,151.8,151.5,151.8,4
20130501|2013-01-10 03:30,10,151.5,151.6,151.5,151.6,12
20130501|2013-01-10 04:00,10,151.7,151.85,151.6,151.75,12
20130501|2013-01-10 04:30,10,151.85,151.95,151.7,151.7,11
20130501|2013-01-10 05:00,10,151.7,151.7,151.7,151.7,1
20130501|2013-01-10 05:30,10,151.75,151.8,151.75,151.8,7
20130501|2013-01-10 06:00,10,151.75,151.8,151.6,151.6,23
20130501|2013-01-10 06:30,10,151.8,151.8,151.7,151.7,7
20130501|2013-01-10 07:00,10,151.7,151.9,151.6,151.9,23
20130501|2013-01-10 07:30,10,152,152.55,150.95,152.4,83
20130501|2013-01-10 08:00,10,152.55,152.55,151.5,152,21
20130501|2013-01-10 08:30,10,151.6,151.6,150.65,151.25,42
20130501|2013-01-10 09:00,10,151.3,151.55,151.2,151.35,22
20130501|2013-01-10 09:30,10,151.35,151.85,150.95,151.25,19
20130501|2013-01-10 10:00,10,150.95,151.2,150.45,150.65,35
20130501|2013-01-10 10:30,10,151.2,151.8,151.2,151.6,50
20130501|2013-01-10 11:00,10,151.65,151.85,151.65,151.85,28
20130501|2013-01-10 11:30,10,151.75,151.75,151.3,151.4,56
20130501|2013-01-10 12:00,10,151.3,152.6,151.25,152.4,157
20130501|2013-01-10 12:30,10,152.3,152.55,152.15,152.5,110
20130501|2013-01-11 02:30,11,152.1,152.25,151.75,151.9,36
20130501|2013-01-11 03:00,11,152,152.05,151.65,151.65,17
20130501|2013-01-11 03:30,11,151.7,152,151.7,152,19
20130501|2013-01-11 04:00,11,151.75,151.75,151.75,151.75,5
20130501|2013-01-11 04:30,11,151.8,152,151.8,152,2
20130501|2013-01-11 05:00,11,152,152,152,152,2
20130501|2013-01-11 05:30,11,152.1,152.65,152.1,152.65,21
20130501|2013-01-11 06:00,11,152.5,152.65,152.5,152.55,13
20130501|2013-01-11 06:30,11,152.75,153.4,152.75,153.1,95
20130501|2013-01-11 07:00,11,153.1,153.9,153,153.7,164
20130501|2013-01-11 07:30,11,153.75,153.9,153.45,153.6,326
20130501|2013-01-11 08:00,11,153.5,153.6,152.5,153.45,90
20130501|2013-01-11 08:30,11,153.5,153.5,152.8,152.8,92
20130501|2013-01-11 09:00,11,153,153,152.1,152.5,58
20130501|2013-01-11 09:30,11,152.5,153,152.1,152.75,63
20130501|2013-01-11 10:00,11,152.7,153.5,152.65,153.5,22
20130501|2013-01-11 10:30,11,153.5,153.6,153.15,153.4,86
20130501|2013-01-11 11:00,11,153.6,153.9,153.35,153.85,62
20130501|2013-01-11 11:30,11,153.85,155.25,153.85,155.05,586
20130501|2013-01-11 12:00,11,155.2,156.25,154.85,156.1,364
20130501|2013-01-11 12:30,11,156.05,156.1,155.5,155.7,187
20130501|2013-01-14 02:30,14,155.65,157.15,155.65,157,95
20130501|2013-01-14 03:00,14,157,157.3,156.9,157.1,24
20130501|2013-01-14 03:30,14,157.1,157.2,156.95,157,38
20130501|2013-01-14 04:00,14,157.1,157.2,157,157.15,42
20130501|2013-01-14 04:30,14,157.1,157.35,157.1,157.1,9
20130501|2013-01-14 05:00,14,157.1,157.5,156.95,157.5,96
20130501|2013-01-14 05:30,14,157.35,157.5,157.2,157.5,59
20130501|2013-01-14 06:00,14,157.3,157.5,157.15,157.25,79
20130501|2013-01-14 06:30,14,157.25,157.65,157.25,157.65,23
20130501|2013-01-14 07:00,14,157.45,157.65,157.25,157.5,74
20130501|2013-01-14 07:30,14,157.95,158.55,157.8,158.05,356
20130501|2013-01-14 08:00,14,158.2,158.2,157.35,157.35,444
20130501|2013-01-14 08:30,14,157.45,157.9,157.1,157.2,121
20130501|2013-01-14 09:00,14,157.25,157.25,156,156,127
20130501|2013-01-14 09:30,14,155.9,157,155.85,156.9,115
20130501|2013-01-14 10:00,14,157,157.2,156.7,156.85,94
20130501|2013-01-14 10:30,14,156.7,156.7,155.75,156.2,70
20130501|2013-01-14 11:00,14,156.2,156.3,155.45,156.1,147
20130501|2013-01-14 11:30,14,156,156,155.45,155.8,105
20130501|2013-01-14 12:00,14,156.35,156.65,155.65,156.6,110
20130501|2013-01-14 12:30,14,156.5,156.5,155.45,155.75,185
20130501|2013-01-15 02:30,15,156.05,156.05,155.35,155.7,104
20130501|2013-01-15 03:00,15,155.65,155.65,155.5,155.6,27
20130501|2013-01-15 03:30,15,155.5,155.5,155.5,155.5,13
20130501|2013-01-15 04:00,15,155.45,155.6,154.6,154.6,21
20130501|2013-01-15 04:30,15,154.6,154.6,154.45,154.5,28
20130501|2013-01-15 05:00,15,154.7,154.75,154.7,154.75,40
20130501|2013-01-15 05:30,15,154.75,155.15,154.65,154.75,45
20130501|2013-01-15 06:00,15,154.6,155.15,154.6,155.15,57
20130501|2013-01-15 06:30,15,155.15,155.45,155.1,155.4,72
20130501|2013-01-15 07:00,15,155.4,155.9,155.15,155.6,170
20130501|2013-01-15 07:30,15,155.5,155.75,154.55,155.1,252
20130501|2013-01-15 08:00,15,155.25,155.75,155,155.5,86
20130501|2013-01-15 08:30,15,155.5,157.6,155.5,157.5,307
20130501|2013-01-15 09:00,15,157.55,159.15,157.5,158.7,351
20130501|2013-01-15 09:30,15,158.65,158.65,157.95,158,175
20130501|2013-01-15 10:00,15,157.95,158,157.05,157.85,201
20130501|2013-01-15 10:30,15,157.85,157.85,156.8,156.9,84
20130501|2013-01-15 11:00,15,156.8,157.3,156.3,157.15,94
20130501|2013-01-15 11:30,15,156.95,156.95,156.4,156.5,26
20130501|2013-01-15 12:00,15,156.45,156.45,154.75,155.35,173
20130501|2013-01-15 12:30,15,155.1,155.15,154.1,154.45,110
20130501|2013-01-16 02:30,16,154.9,154.9,153.55,153.8,49
20130501|2013-01-16 03:00,16,153.8,154.35,153.75,154.35,18
20130501|2013-01-16 03:30,16,154.4,154.55,154.35,154.55,3
20130501|2013-01-16 04:00,16,154.7,155,154.7,154.95,31
20130501|2013-01-16 04:30,16,154.8,155.45,154.8,155.4,15
20130501|2013-01-16 05:00,16,155.45,155.55,155.25,155.25,27
20130501|2013-01-16 05:30,16,155.3,155.3,155.15,155.2,4
20130501|2013-01-16 06:00,16,155.2,155.3,155,155.2,31
20130501|2013-01-16 06:30,16,155.3,155.3,155,155,6
20130501|2013-01-16 07:00,16,154.95,155.1,154.2,155.1,45
20130501|2013-01-16 07:30,16,155.1,156,154.6,154.7,123
20130501|2013-01-16 08:00,16,154.75,155.2,154.5,155.15,27
20130501|2013-01-16 08:30,16,155.15,155.55,155.1,155.55,24
20130501|2013-01-16 09:00,16,155.5,157,155.45,156.55,148
20130501|2013-01-16 09:30,16,156.5,157,155.95,156.2,156
20130501|2013-01-16 10:00,16,156.1,157.4,156.1,156.4,114
20130501|2013-01-16 10:30,16,156.7,157,156.55,156.75,35
20130501|2013-01-16 11:00,16,156.7,157.25,156.7,157.1,35
20130501|2013-01-16 11:30,16,157.05,157.4,156.75,157,55
20130501|2013-01-16 12:00,16,157.1,157.1,155.55,155.8,108
20130501|2013-01-16 12:30,16,156,156,155.35,155.35,70
20130501|2013-01-17 02:30,17,155.45,156.15,155.35,155.85,50
20130501|2013-01-17 03:00,17,156.35,156.8,156.3,156.8,17
20130501|2013-01-17 03:30,17,156.7,157.2,156.7,157.15,33
20130501|2013-01-17 04:00,17,157,159.15,157,158.7,296
20130501|2013-01-17 04:30,17,158.55,159.1,158.5,158.85,104
20130501|2013-01-17 05:00,17,158.65,158.7,158,158,51
20130501|2013-01-17 05:30,17,157.75,158.1,157.75,158,63
20130501|2013-01-17 06:00,17,158,159,158,158.55,56
20130501|2013-01-17 06:30,17,158.5,158.65,157.9,158.1,66
20130501|2013-01-17 07:00,17,158,158,156.7,157.05,114
20130501|2013-01-17 07:30,17,157,157.4,156.4,157.2,124
20130501|2013-01-17 08:00,17,157.2,158.6,157.2,157.85,75
20130501|2013-01-17 08:30,17,158,159,157.9,158,97
20130501|2013-01-17 09:00,17,158,158.45,157.7,158.45,49
20130501|2013-01-17 09:30,17,158.4,158.4,157.35,157.35,25
20130501|2013-01-17 10:00,17,157.5,157.75,157.3,157.75,58
20130501|2013-01-17 10:30,17,157.95,158,157.15,157.4,38
20130501|2013-01-17 11:00,17,157.45,157.95,157.45,157.9,33
20130501|2013-01-17 11:30,17,157.6,157.6,156.95,157.1,12
20130501|2013-01-17 12:00,17,157.2,158.4,157.15,158.4,67
20130501|2013-01-17 12:30,17,158.15,158.2,157.45,157.8,53
20130501|2013-01-18 02:30,18,158.15,159,158,158.8,41
20130501|2013-01-18 03:00,18,158.8,158.8,158.45,158.7,71
20130501|2013-01-18 03:30,18,158.75,158.75,158.4,158.65,47
20130501|2013-01-18 04:00,18,158.65,158.65,158.5,158.5,29
20130501|2013-01-18 04:30,18,158.6,158.65,158.6,158.65,10
20130501|2013-01-18 05:00,18,158.65,158.7,158.6,158.6,12
20130501|2013-01-18 05:30,18,158.5,158.5,157.75,158,86
20130501|2013-01-18 06:00,18,157.7,157.7,157.7,157.7,10
20130501|2013-01-18 06:30,18,157.8,158,157.5,158,23
20130501|2013-01-18 07:00,18,157.75,158.3,157.5,158.3,49
20130501|2013-01-18 07:30,18,158.2,158.4,157.95,158.1,32
20130501|2013-01-18 08:00,18,158.3,158.45,158,158.35,45
20130501|2013-01-18 08:30,18,158.35,158.7,157.65,157.75,108
20130501|2013-01-18 09:00,18,157.95,158.9,157.8,158.75,82
20130501|2013-01-18 09:30,18,158.95,160.6,158.95,159.45,386
20130501|2013-01-18 10:00,18,159.3,159.75,159,159.15,84
20130501|2013-01-18 10:30,18,159.1,159.9,159.1,159.75,21
20130501|2013-01-18 11:00,18,159.8,160,159.5,159.75,40
20130501|2013-01-18 11:30,18,159.8,159.85,159.35,159.85,17
20130501|2013-01-18 12:00,18,159.9,159.9,159,159.05,38
20130501|2013-01-18 12:30,18,158.85,159,158.5,158.5,72
20130501|2013-01-22 02:30,22,158,158,157.1,157.8,90
20130501|2013-01-22 03:00,22,157.85,158.15,157.85,158.1,37
20130501|2013-01-22 03:30,22,158.15,158.2,157.9,158.15,96
20130501|2013-01-22 04:00,22,158.35,158.5,158.25,158.3,75
20130501|2013-01-22 04:30,22,158.35,158.45,158.3,158.3,69
20130501|2013-01-22 05:00,22,158.1,158.1,157.35,157.45,52
20130501|2013-01-22 05:30,22,157.4,157.55,157.3,157.4,22
20130501|2013-01-22 06:00,22,157.4,157.95,157.25,157.95,41
20130501|2013-01-22 06:30,22,157.85,158.05,157.75,157.75,48
20130501|2013-01-22 07:00,22,157.85,158.35,157.7,158.35,129
20130501|2013-01-22 07:30,22,158.35,158.75,158.2,158.2,102
20130501|2013-01-22 08:00,22,158.45,158.65,158.25,158.3,42
20130501|2013-01-22 08:30,22,158.4,158.75,158.4,158.6,57
20130501|2013-01-22 09:00,22,158.65,159.2,157,157.45,254
20130501|2013-01-22 09:30,22,157.4,157.4,153.35,154.35,711
20130501|2013-01-22 10:00,22,154.4,154.85,153.3,153.7,150
20130501|2013-01-22 10:30,22,153.4,153.4,151.35,152.55,303
20130501|2013-01-22 11:00,22,152.65,152.8,152.3,152.7,58
20130501|2013-01-22 11:30,22,152.7,152.7,152.2,152.3,14
20130501|2013-01-22 12:00,22,152.3,152.3,151.15,151.6,110
20130501|2013-01-22 12:30,22,151.5,152.15,151.45,151.8,63
20130501|2013-01-23 02:30,23,151.95,152.6,151.9,152.55,60
20130501|2013-01-23 03:00,23,152.6,152.6,152.4,152.5,42
20130501|2013-01-23 03:30,23,152.35,152.35,152.35,152.35,5
20130501|2013-01-23 04:00,23,152.25,152.25,151.65,151.65,8
20130501|2013-01-23 04:30,23,151.6,152.15,151.3,152.15,38
20130501|2013-01-23 05:00,23,152.15,152.2,152,152.15,8
20130501|2013-01-23 05:30,23,152.1,152.1,152,152,2
20130501|2013-01-23 06:00,23,152.35,152.5,152,152.1,37
20130501|2013-01-23 06:30,23,152.25,152.4,152.25,152.25,14
20130501|2013-01-23 07:00,23,152.15,152.8,152.15,152.3,30
20130501|2013-01-23 07:30,23,152.4,153.85,152.4,153.65,235
20130501|2013-01-23 08:00,23,153.65,154,153.05,153.9,152
20130501|2013-01-23 08:30,23,153.7,153.75,153.3,153.4,51
20130501|2013-01-23 09:00,23,153.25,153.65,153.2,153.2,89
20130501|2013-01-23 09:30,23,153.15,153.8,153.1,153.35,101
20130501|2013-01-23 10:00,23,153.3,153.5,152.95,153.3,84
20130501|2013-01-23 10:30,23,153.35,154.35,153.2,154.1,99
20130501|2013-01-23 11:00,23,154.2,154.75,154.15,154.35,143
20130501|2013-01-23 11:30,23,154.1,154.3,153.5,153.8,102
20130501|2013-01-23 12:00,23,153.95,153.95,152.85,153.45,137
20130501|2013-01-23 12:30,23,153.35,153.75,153.35,153.55,29
20130501|2013-01-24 02:30,24,153.75,154.05,153.75,154,31
20130501|2013-01-24 03:00,24,153.95,154.2,153.85,153.95,42
20130501|2013-01-24 03:30,24,153.85,154,153.75,153.75,12
20130501|2013-01-24 04:00,24,153.75,153.75,153.55,153.55,24
20130501|2013-01-24 04:30,24,153.6,153.85,153.5,153.75,24
20130501|2013-01-24 05:00,24,153.75,153.85,153.75,153.85,7
20130501|2013-01-24 05:30,24,153.75,153.75,153.55,153.55,9
20130501|2013-01-24 06:00,24,153.55,153.55,153.2,153.2,21
20130501|2013-01-24 06:30,24,152.95,153.4,152.9,153.25,29
20130501|2013-01-24 07:00,24,153.25,153.6,152,152.1,117
20130501|2013-01-24 07:30,24,152,152.25,151.45,152.1,83
20130501|2013-01-24 08:00,24,152.15,152.7,151.95,152.55,54
20130501|2013-01-24 08:30,24,152.4,152.75,150,150.75,328
20130501|2013-01-24 09:00,24,150.7,150.7,150.1,150.25,116
20130501|2013-01-24 09:30,24,150.3,150.3,149.1,149.55,462
20130501|2013-01-24 10:00,24,149.5,150.5,149.45,150.5,121
20130501|2013-01-24 10:30,24,150.45,150.95,150.45,150.65,64
20130501|2013-01-24 11:00,24,150.3,150.65,149.9,150.45,54
20130501|2013-01-24 11:30,24,150.4,150.5,149.45,149.75,153
20130501|2013-01-24 12:00,24,150.05,150.25,149.45,149.6,92
20130501|2013-01-24 12:30,24,149.55,150.25,149.45,150,66
20130501|2013-01-25 02:30,25,150.75,151,150.3,150.85,79
20130501|2013-01-25 03:00,25,150.8,151,150.65,150.9,75
20130501|2013-01-25 03:30,25,150.9,150.9,150.55,150.55,34
20130501|2013-01-25 04:00,25,150.55,150.55,150.4,150.4,16
20130501|2013-01-25 04:30,25,150.6,150.9,150.6,150.9,7
20130501|2013-01-25 05:00,25,150.95,151.05,150.7,150.95,33
20130501|2013-01-25 05:30,25,151,151,150.9,150.9,17
20130501|2013-01-25 06:00,25,150.9,150.9,150.65,150.65,11
20130501|2013-01-25 06:30,25,150.8,150.85,150.55,150.8,16
20130501|2013-01-25 07:00,25,150.8,150.85,149.85,150.4,118
20130501|2013-01-25 07:30,25,150.3,150.35,149.5,149.65,165
20130501|2013-01-25 08:00,25,149.5,150.35,149.4,150.1,75
20130501|2013-01-25 08:30,25,150.1,150.3,149.75,149.8,24
20130501|2013-01-25 09:00,25,149.75,150.2,149.75,149.8,34
20130501|2013-01-25 09:30,25,150,150.75,149.9,150.75,39
20130501|2013-01-25 10:00,25,150.6,150.7,150.1,150.25,50
20130501|2013-01-25 10:30,25,150.35,150.65,150.35,150.6,11
20130501|2013-01-25 11:00,25,150.6,150.75,150.3,150.45,15
20130501|2013-01-25 11:30,25,150.65,150.7,150.1,150.15,62
20130501|2013-01-25 12:00,25,150,151.3,149.85,151.1,143
20130501|2013-01-25 12:30,25,151.05,151.2,150.8,151.1,61
20130501|2013-01-28 02:30,28,151,151.75,150.95,151.4,75
20130501|2013-01-28 03:00,28,151.45,151.45,151,151,13
20130501|2013-01-28 03:30,28,151.5,151.6,151.45,151.45,14
20130501|2013-01-28 04:00,28,151.6,151.6,151.2,151.2,6
20130501|2013-01-28 04:30,28,151.65,151.7,151.65,151.7,2
20130501|2013-01-28 05:00,28,151.75,151.75,151.6,151.7,8
20130501|2013-01-28 05:30,28,151.4,151.45,151.35,151.4,7
20130501|2013-01-28 06:00,28,151.2,151.2,150.85,150.85,8
20130501|2013-01-28 06:30,28,151,151.35,151,151.35,4
20130501|2013-01-28 07:00,28,151.2,151.4,150.35,150.65,65
20130501|2013-01-28 07:30,28,150.85,152.55,150.6,152.15,115
20130501|2013-01-28 08:00,28,152.35,152.5,151,151.25,68
20130501|2013-01-28 08:30,28,151.05,151.6,151,151.5,48
20130501|2013-01-28 09:00,28,151.5,152.1,149.95,149.95,179
20130501|2013-01-28 09:30,28,150.3,150.85,150.2,150.75,40
20130501|2013-01-28 10:00,28,150.7,150.75,149.85,150.35,91
20130501|2013-01-28 10:30,28,150.35,150.45,150.25,150.45,19
20130501|2013-01-28 11:00,28,150.45,150.85,150.35,150.8,33
20130501|2013-01-28 11:30,28,150.75,151.65,150.75,151.4,75
20130501|2013-01-28 12:00,28,151.5,151.9,151.5,151.8,161
20130501|2013-01-28 12:30,28,151.65,152.55,151.55,152.3,99
20130501|2013-01-29 02:30,29,151.9,152.65,151.9,152.5,48
20130501|2013-01-29 03:00,29,152.5,152.5,152.2,152.4,68
20130501|2013-01-29 03:30,29,152.6,152.65,152.4,152.5,13
20130501|2013-01-29 04:00,29,152.4,152.45,152.25,152.45,7
20130501|2013-01-29 04:30,29,152.2,152.2,152.2,152.2,1
20130501|2013-01-29 05:00,29,152.2,152.3,152.15,152.3,9
20130501|2013-01-29 05:30,29,152.4,152.45,152.25,152.35,29
20130501|2013-01-29 06:00,29,152.35,152.35,152.3,152.3,4
20130501|2013-01-29 06:30,29,152.3,152.3,151.95,151.95,5
20130501|2013-01-29 07:00,29,151.95,153.05,151.95,153.05,161
20130501|2013-01-29 07:30,29,153.15,153.2,152.55,152.95,71
20130501|2013-01-29 08:00,29,152.95,153.2,152.1,152.4,61
20130501|2013-01-29 08:30,29,152.15,152.15,151.15,151.8,74
20130501|2013-01-29 09:00,29,152,152.25,151.3,151.45,61
20130501|2013-01-29 09:30,29,151.7,152.15,151.4,151.7,80
20130501|2013-01-29 10:00,29,151.65,151.7,151.3,151.5,73
20130501|2013-01-29 10:30,29,151.8,152.55,151.7,152.45,109
20130501|2013-01-29 11:00,29,152,152.5,151.85,151.95,42
20130501|2013-01-29 11:30,29,151.95,152.5,151.95,152.15,40
20130501|2013-01-29 12:00,29,152.25,152.75,152.1,152.7,67
20130501|2013-01-29 12:30,29,152.5,152.7,152.25,152.45,29
20130501|2013-01-30 02:30,30,152.5,152.8,152.5,152.8,46
20130501|2013-01-30 03:00,30,152.8,152.8,152.4,152.65,21
20130501|2013-01-30 03:30,30,152.5,152.5,152.5,152.5,1
20130501|2013-01-30 04:00,30,152.65,152.65,152.6,152.6,3
20130501|2013-01-30 04:30,30,152.95,153.4,152.9,153,25
20130501|2013-01-30 05:00,30,153.05,153.05,153.05,153.05,1
20130501|2013-01-30 05:30,30,153.1,153.1,153,153,10
20130501|2013-01-30 06:00,30,152.9,152.95,152.9,152.95,4
20130501|2013-01-30 06:30,30,153.1,153.3,153,153.3,23
20130501|2013-01-30 07:00,30,153.15,153.6,153.15,153.2,97
20130501|2013-01-30 07:30,30,153.2,153.5,151.85,152.1,104
20130501|2013-01-30 08:00,30,151.8,152.35,151.5,152.25,96
20130501|2013-01-30 08:30,30,152.3,152.3,150.65,151.35,102
20130501|2013-01-30 09:00,30,151.5,151.7,150.85,151.4,116
20130501|2013-01-30 09:30,30,151.3,151.35,150.15,150.85,197
20130501|2013-01-30 10:00,30,150.75,151.4,150.65,150.65,58
20130501|2013-01-30 10:30,30,150.65,151.05,150.6,150.9,68
20130501|2013-01-30 11:00,30,150.9,151.25,150.75,151.15,42
20130501|2013-01-30 11:30,30,151.25,151.25,150.9,150.9,39
20130501|2013-01-30 12:00,30,151,151.2,150.45,150.75,161
20130501|2013-01-30 12:30,30,150.75,151.3,150.65,151.15,64
20130501|2013-01-31 02:30,31,150.8,151.15,150.5,150.5,18
20130501|2013-01-31 03:00,31,150.75,151,150.65,150.8,49
20130501|2013-01-31 03:30,31,150.8,151,150.8,151,5
20130501|2013-01-31 04:00,31,151,151.25,151,151.25,62
20130501|2013-01-31 04:30,31,151.3,151.3,150.95,151,37
20130501|2013-01-31 05:00,31,151.1,151.1,150.8,150.8,10
20130501|2013-01-31 05:30,31,150.85,150.9,150.85,150.9,6
20130501|2013-01-31 06:00,31,151.05,151.05,151,151,3
20130501|2013-01-31 06:30,31,150.9,150.9,150.4,150.75,19
20130501|2013-01-31 07:00,31,150.6,150.85,150.3,150.7,39
20130501|2013-01-31 07:30,31,150.75,150.8,149.6,149.95,403
20130501|2013-01-31 08:00,31,150,150.2,149.8,150.05,152
20130501|2013-01-31 08:30,31,150.2,150.45,150.1,150.2,102
20130501|2013-01-31 09:00,31,150.35,150.4,150,150,114
20130501|2013-01-31 09:30,31,150,150.85,150,150.55,171
20130501|2013-01-31 10:00,31,150.55,151.15,150.45,150.85,128
20130501|2013-01-31 10:30,31,150.9,150.9,150.5,150.8,194
20130501|2013-01-31 11:00,31,150.65,151.25,150.6,151.25,37
20130501|2013-01-31 11:30,31,151.3,151.55,150.35,150.7,99
20130501|2013-01-31 12:00,31,150.5,150.6,149.9,150,338
20130501|2013-01-31 12:30,31,150,150.4,149.9,150.05,175
20130501|2013-02-01 02:30,1,150,150.25,149.85,150.25,57
20130501|2013-02-01 03:00,1,150.4,150.55,150.35,150.55,73
20130501|2013-02-01 03:30,1,150.45,150.85,150.45,150.65,28
20130501|2013-02-01 04:00,1,150.65,150.95,150.65,150.85,35
20130501|2013-02-01 04:30,1,150.9,151,150.8,150.8,47
20130501|2013-02-01 05:00,1,150.85,151.05,150.75,151,43
20130501|2013-02-01 05:30,1,150.9,151.15,150.9,151.05,57
20130501|2013-02-01 06:00,1,150.8,150.95,150.75,150.75,15
20130501|2013-02-01 06:30,1,150.9,151,150.65,150.75,30
20130501|2013-02-01 07:00,1,150.6,150.75,150.5,150.5,71
20130501|2013-02-01 07:30,1,150.45,151.45,150.45,151.3,164
20130501|2013-02-01 08:00,1,151.5,152.7,151.35,151.75,476
20130501|2013-02-01 08:30,1,151.6,151.85,151.4,151.85,189
20130501|2013-02-01 09:00,1,151.85,152.2,151.25,151.55,186
20130501|2013-02-01 09:30,1,151.55,151.7,151.35,151.4,108
20130501|2013-02-01 10:00,1,151.35,151.5,150.5,150.6,168
20130501|2013-02-01 10:30,1,150.6,151.05,150.45,150.65,150
20130501|2013-02-01 11:00,1,150.65,151,150.45,151,149
20130501|2013-02-01 11:30,1,150.85,151.5,150.8,151.05,46
20130501|2013-02-01 12:00,1,151.2,151.2,150.7,151.2,256
20130501|2013-02-01 12:30,1,150.9,151.05,150.55,150.55,31
20130501|2013-02-04 02:30,4,150,150.4,149.95,150.2,100
20130501|2013-02-04 03:00,4,150.3,150.75,150.2,150.75,31
20130501|2013-02-04 03:30,4,150.85,150.85,150.4,150.4,27
20130501|2013-02-04 04:00,4,150.35,150.85,150.3,150.6,35
20130501|2013-02-04 04:30,4,150.75,151.05,150.75,150.85,33
20130501|2013-02-04 05:00,4,150.8,150.9,150.65,150.9,9
20130501|2013-02-04 05:30,4,150.75,150.75,150.4,150.4,12
20130501|2013-02-04 06:00,4,150.4,150.6,150.3,150.3,17
20130501|2013-02-04 06:30,4,150.25,150.3,149.95,150.3,53
20130501|2013-02-04 07:00,4,150.2,150.2,149.25,149.35,182
20130501|2013-02-04 07:30,4,149.4,149.4,148,148.15,983
20130501|2013-02-04 08:00,4,148.1,148.25,147.6,147.9,246
20130501|2013-02-04 08:30,4,147.7,148.3,147.6,147.7,155
20130501|2013-02-04 09:00,4,147.65,148.25,147.55,148.05,71
20130501|2013-02-04 09:30,4,148.15,148.25,147.85,148.05,133
20130501|2013-02-04 10:00,4,148.05,148.3,147.6,147.7,314
20130501|2013-02-04 10:30,4,147.8,148.15,147.7,147.75,59
20130501|2013-02-04 11:00,4,147.65,147.8,147,147.2,485
20130501|2013-02-04 11:30,4,147.25,147.8,147.05,147.8,121
20130501|2013-02-04 12:00,4,147.5,147.75,147.2,147.55,134
20130501|2013-02-04 12:30,4,147.6,147.75,147.35,147.5,167
20130501|2013-02-05 02:30,5,148,148,147.3,147.5,46
20130501|2013-02-05 03:00,5,147.5,147.9,147.45,147.9,56
20130501|2013-02-05 03:30,5,147.8,147.95,147.75,147.85,19
20130501|2013-02-05 04:00,5,147.85,148.4,147.85,148.35,102
20130501|2013-02-05 04:30,5,148.3,148.35,148.15,148.15,18
20130501|2013-02-05 05:00,5,148.25,148.35,148.2,148.2,7
20130501|2013-02-05 05:30,5,148.2,148.2,147.8,147.8,24
20130501|2013-02-05 06:00,5,147.95,148.15,147.95,148,24
20130501|2013-02-05 06:30,5,148,148.1,147.35,147.35,113
20130501|2013-02-05 07:00,5,147.35,147.7,147.05,147.05,237
20130501|2013-02-05 07:30,5,147.1,147.75,147.1,147.75,353
20130501|2013-02-05 08:00,5,147.75,148.15,147.4,147.65,197
20130501|2013-02-05 08:30,5,147.6,147.7,147.3,147.4,164
20130501|2013-02-05 09:00,5,147.3,147.75,147.2,147.5,173
20130501|2013-02-05 09:30,5,147.5,148.5,147.4,148.4,312
20130501|2013-02-05 10:00,5,148.35,148.75,147.7,147.7,268
20130501|2013-02-05 10:30,5,147.7,147.8,147.45,147.65,109
20130501|2013-02-05 11:00,5,147.6,148,147.55,147.75,229
20130501|2013-02-05 11:30,5,147.6,147.6,147.2,147.2,167
20130501|2013-02-05 12:00,5,147.2,147.45,147,147,385
20130501|2013-02-05 12:30,5,147.05,147.35,146.8,147.35,250
20130501|2013-02-06 02:30,6,147.1,147.25,147.05,147.25,38
20130501|2013-02-06 03:00,6,147.2,147.45,147.15,147.15,39
20130501|2013-02-06 03:30,6,147.15,147.3,147.15,147.25,27
20130501|2013-02-06 04:00,6,147.1,147.1,146.5,146.55,100
20130501|2013-02-06 04:30,6,146.65,146.85,146.5,146.5,63
20130501|2013-02-06 05:00,6,146.6,146.6,146.6,146.6,1
20130501|2013-02-06 05:30,6,146.85,146.85,146.6,146.6,14
20130501|2013-02-06 06:00,6,146.55,146.6,146.25,146.4,77
20130501|2013-02-06 06:30,6,146.4,146.55,146.2,146.2,95
20130501|2013-02-06 07:00,6,146.25,146.25,145.4,145.4,381
20130501|2013-02-06 07:30,6,145.4,145.75,145.1,145.35,511
20130501|2013-02-06 08:00,6,145.4,145.75,145.2,145.45,173
20130501|2013-02-06 08:30,6,145.6,145.85,145.35,145.75,118
20130501|2013-02-06 09:00,6,145.65,145.8,145.25,145.35,140
20130501|2013-02-06 09:30,6,145.35,145.4,145,145.25,208
20130501|2013-02-06 10:00,6,145.2,145.75,145,145.4,113
20130501|2013-02-06 10:30,6,145.35,145.7,145.15,145.55,160
20130501|2013-02-06 11:00,6,145.6,145.9,145.3,145.5,169
20130501|2013-02-06 11:30,6,145.4,145.55,144.95,144.95,268
20130501|2013-02-06 12:00,6,144.95,145.5,144.95,145.2,167
20130501|2013-02-06 12:30,6,145.3,145.45,145.15,145.4,142
20130501|2013-02-07 02:30,7,145.2,145.6,144.6,144.65,152
20130501|2013-02-07 03:00,7,144.65,145.4,144.6,145.15,40
20130501|2013-02-07 03:30,7,145.05,146.1,145,145.45,49
20130501|2013-02-07 04:00,7,145.75,145.95,145.65,145.9,30
20130501|2013-02-07 04:30,7,145.9,146.4,145.9,146.4,33
20130501|2013-02-07 05:00,7,146.35,146.45,145.95,145.95,70
20130501|2013-02-07 05:30,7,145.85,145.95,145.75,145.95,55
20130501|2013-02-07 06:00,7,146,146.25,145.9,145.95,65
20130501|2013-02-07 06:30,7,145.9,145.95,145.35,145.35,81
20130501|2013-02-07 07:00,7,145.35,145.75,145,145.4,281
20130501|2013-02-07 07:30,7,145.3,145.45,143.8,144,604
20130501|2013-02-07 08:00,7,143.95,144.6,143.7,143.75,220
20130501|2013-02-07 08:30,7,143.7,144.45,143.65,144.4,265
20130501|2013-02-07 09:00,7,144.1,144.25,143.5,143.65,251
20130501|2013-02-07 09:30,7,143.65,143.65,143.15,143.35,275
20130501|2013-02-07 10:00,7,143.35,143.6,143.1,143.15,242
20130501|2013-02-07 10:30,7,143.2,143.3,142.7,143.2,500
20130501|2013-02-07 11:00,7,143.25,143.6,143.05,143.6,135
20130501|2013-02-07 11:30,7,143.65,143.65,143.1,143.1,153
20130501|2013-02-07 12:00,7,143.2,143.65,143,143.5,261
20130501|2013-02-07 12:30,7,143.5,143.75,143.25,143.25,183
20130501|2013-02-08 02:30,8,142.6,143.35,142.6,143.35,276
20130501|2013-02-08 03:00,8,143.4,143.9,143.3,143.9,108
20130501|2013-02-08 03:30,8,143.8,144,143.55,143.65,98
20130501|2013-02-08 04:00,8,143.75,144.1,143.75,143.85,84
20130501|2013-02-08 04:30,8,143.9,143.95,143.75,143.9,40
20130501|2013-02-08 05:00,8,144.05,144.05,143.9,143.9,16
20130501|2013-02-08 05:30,8,143.9,144,143.8,144,45
20130501|2013-02-08 06:00,8,143.95,144.1,143.95,143.95,34
20130501|2013-02-08 06:30,8,143.9,144,143.7,143.95,70
20130501|2013-02-08 07:00,8,143.95,144.15,143,143.25,278
20130501|2013-02-08 07:30,8,143.2,144,143.1,143.5,267
20130501|2013-02-08 08:00,8,143.45,143.75,143,143.1,267
20130501|2013-02-08 08:30,8,143.1,143.6,143.1,143.5,235
20130501|2013-02-08 09:00,8,143.55,143.55,143.1,143.25,175
20130501|2013-02-08 09:30,8,143.25,143.3,142.95,143,329
20130501|2013-02-08 10:00,8,143,143.2,142.65,142.75,350
20130501|2013-02-08 10:30,8,142.85,143,142.6,142.75,266
20130501|2013-02-08 11:00,8,142.65,143,142.6,142.9,173
20130501|2013-02-08 11:30,8,142.85,143.5,142.85,143.4,373
20130501|2013-02-08 12:00,8,143.5,144.45,143.45,144.3,537
20130501|2013-02-08 12:30,8,144.3,145.1,144.05,144.95,664
20130501|2013-02-11 02:30,11,144.4,145,144.4,144.6,169
20130501|2013-02-11 03:00,11,144.5,144.6,144.25,144.4,100
20130501|2013-02-11 03:30,11,144.45,144.5,144.2,144.2,85
20130501|2013-02-11 04:00,11,144.25,144.4,144.15,144.2,100
20130501|2013-02-11 04:30,11,144.2,144.2,143.9,144,123
20130501|2013-02-11 05:00,11,143.95,144.1,143.6,143.75,186
20130501|2013-02-11 05:30,11,143.7,143.85,143.6,143.75,55
20130501|2013-02-11 06:00,11,143.75,143.9,143.65,143.75,118
20130501|2013-02-11 06:30,11,143.8,143.95,143.7,143.75,111
20130501|2013-02-11 07:00,11,143.85,144.1,143.2,143.35,472
20130501|2013-02-11 07:30,11,143.2,143.65,143.2,143.4,408
20130501|2013-02-11 08:00,11,143.45,143.7,143.15,143.25,342
20130501|2013-02-11 08:30,11,143.3,143.7,143.25,143.4,210
20130501|2013-02-11 09:00,11,143.45,143.65,143.1,143.15,299
20130501|2013-02-11 09:30,11,143.15,143.8,142.6,143.7,854
20130501|2013-02-11 10:00,11,143.75,144.05,143.6,143.9,471
20130501|2013-02-11 10:30,11,143.85,144.05,143.2,143.3,234
20130501|2013-02-11 11:00,11,143.25,143.45,142.95,143.1,147
20130501|2013-02-11 11:30,11,143.05,143.3,142.9,143.2,210
20130501|2013-02-11 12:00,11,143.3,143.5,142.8,143,318
20130501|2013-02-11 12:30,11,143,143.1,142.65,142.75,402
20130501|2013-02-12 02:30,12,142.8,142.9,142.05,142.3,281
20130501|2013-02-12 03:00,12,142.25,142.45,142.1,142.3,124
20130501|2013-02-12 03:30,12,142.2,142.45,142.05,142.05,194
20130501|2013-02-12 04:00,12,142.05,142.4,142,142.2,136
20130501|2013-02-12 04:30,12,142.2,142.35,142.1,142.1,67
20130501|2013-02-12 05:00,12,142.1,142.4,142.1,142.1,104
20130501|2013-02-12 05:30,12,142.15,142.2,142.05,142.1,80
20130501|2013-02-12 06:00,12,142.1,142.25,142.05,142.1,84
20130501|2013-02-12 06:30,12,142.05,142.25,141.6,141.6,270
20130501|2013-02-12 07:00,12,141.65,141.7,141.25,141.35,693
20130501|2013-02-12 07:30,12,141.35,141.6,141.3,141.4,731
20130501|2013-02-12 08:00,12,141.45,141.95,141.3,141.8,477
20130501|2013-02-12 08:30,12,141.75,142.8,141.65,142.5,1012
20130501|2013-02-12 09:00,12,142.5,143.3,142.4,143.1,964
20130501|2013-02-12 09:30,12,143.05,144.2,143.05,143.8,1141
20130501|2013-02-12 10:00,12,143.7,144.65,143.55,144.25,1039
20130501|2013-02-12 10:30,12,144.3,144.7,144.15,144.25,376
20130501|2013-02-12 11:00,12,144.3,144.35,143.95,144,260
20130501|2013-02-12 11:30,12,144.05,144.2,143.35,143.6,396
20130501|2013-02-12 12:00,12,143.6,143.8,143.1,143.3,446
20130501|2013-02-12 12:30,12,143.4,143.85,142.85,142.85,359
20130501|2013-02-13 02:30,13,143.4,144.5,142.95,143.7,802
20130501|2013-02-13 03:00,13,143.7,143.8,143.4,143.45,82
20130501|2013-02-13 03:30,13,143.45,143.7,143.4,143.4,55
20130501|2013-02-13 04:00,13,143.45,143.6,143.2,143.25,45
20130501|2013-02-13 04:30,13,143.25,143.45,143.2,143.2,93
20130501|2013-02-13 05:00,13,143.25,143.3,143.15,143.15,49
20130501|2013-02-13 05:30,13,143.25,143.4,143.15,143.3,74
20130501|2013-02-13 06:00,13,143.35,143.35,143.15,143.15,128
20130501|2013-02-13 06:30,13,143.15,143.35,142.6,142.6,237
20130501|2013-02-13 07:00,13,142.6,143.8,142.4,143.8,730
20130501|2013-02-13 07:30,13,143.8,143.85,142.6,142.9,599
20130501|2013-02-13 08:00,13,142.85,143.25,142.6,143.2,553
20130501|2013-02-13 08:30,13,143.15,143.3,142.65,142.9,728
20130501|2013-02-13 09:00,13,142.85,143.1,142.7,142.9,582
20130501|2013-02-13 09:30,13,142.9,143.05,142.65,143,577
20130501|2013-02-13 10:00,13,142.95,143,142.2,142.35,637
20130501|2013-02-13 10:30,13,142.4,142.6,141.75,142.05,713
20130501|2013-02-13 11:00,13,142.1,142.3,141.85,142.1,330
20130501|2013-02-13 11:30,13,142.05,142.05,141.45,141.6,404
20130501|2013-02-13 12:00,13,141.65,141.9,141.2,141.25,926
20130501|2013-02-13 12:30,13,141.25,141.6,141.1,141.25,559
20130501|2013-02-14 02:30,14,141.3,141.55,141.25,141.35,214
20130501|2013-02-14 03:00,14,141.5,141.7,141.4,141.7,80
20130501|2013-02-14 03:30,14,141.75,141.85,141.5,141.75,56
20130501|2013-02-14 04:00,14,141.7,141.7,141.3,141.35,61
20130501|2013-02-14 04:30,14,141.3,141.5,141.2,141.2,293
20130501|2013-02-14 05:00,14,141.25,141.3,140.8,141.05,321
20130501|2013-02-14 05:30,14,140.95,141.05,140.55,140.65,180
20130501|2013-02-14 06:00,14,140.65,140.95,140.55,140.95,86
20130501|2013-02-14 06:30,14,140.85,141.45,140.85,141.1,159
20130501|2013-02-14 07:00,14,140.95,141.1,140.35,140.95,401
20130501|2013-02-14 07:30,14,140.9,141.25,140.2,140.7,904
20130501|2013-02-14 08:00,14,140.75,141.15,140.3,140.8,563
20130501|2013-02-14 08:30,14,140.85,141.05,140.75,140.85,496
20130501|2013-02-14 09:00,14,140.9,142.05,140.9,141.65,1052
20130501|2013-02-14 09:30,14,141.7,141.9,141.4,141.45,560
20130501|2013-02-14 10:00,14,141.35,141.45,140.35,140.45,674
20130501|2013-02-14 10:30,14,140.5,140.7,140.3,140.55,455
20130501|2013-02-14 11:00,14,140.6,140.75,140.3,140.35,314
20130501|2013-02-14 11:30,14,140.4,140.6,140.1,140.35,545
20130501|2013-02-14 12:00,14,140.35,141.05,140.2,140.8,672
20130501|2013-02-14 12:30,14,140.85,140.95,140.2,140.2,674
20130501|2013-02-15 02:30,15,140.2,141,140.2,140.75,378
20130501|2013-02-15 03:00,15,140.7,140.9,140.6,140.8,188
20130501|2013-02-15 03:30,15,140.95,140.95,140.75,140.75,20
20130501|2013-02-15 04:00,15,140.7,140.7,140.55,140.6,59
20130501|2013-02-15 04:30,15,140.65,140.95,140.65,140.8,66
20130501|2013-02-15 05:00,15,140.8,140.9,140.55,140.6,51
20130501|2013-02-15 05:30,15,140.7,140.75,140.55,140.75,46
20130501|2013-02-15 06:00,15,140.65,140.65,140.5,140.6,78
20130501|2013-02-15 06:30,15,140.55,140.7,140.5,140.5,56
20130501|2013-02-15 07:00,15,140.6,140.6,140.1,140.1,570
20130501|2013-02-15 07:30,15,140.1,140.3,140.1,140.25,356
20130501|2013-02-15 08:00,15,140.2,140.35,140.1,140.35,344
20130501|2013-02-15 08:30,15,140.3,140.85,140.15,140.7,396
20130501|2013-02-15 09:00,15,140.6,141.1,140.5,140.7,703
20130501|2013-02-15 09:30,15,140.75,140.85,140.5,140.75,327
20130501|2013-02-15 10:00,15,140.7,140.7,140.15,140.4,470
20130501|2013-02-15 10:30,15,140.4,140.6,140.2,140.5,332
20130501|2013-02-15 11:00,15,140.55,141,140.55,140.95,594
20130501|2013-02-15 11:30,15,140.95,141,140.45,140.6,250
20130501|2013-02-15 12:00,15,140.65,140.65,140.15,140.2,861
20130501|2013-02-15 12:30,15,140.2,140.5,139.65,139.85,1245
20130501|2013-02-19 02:30,19,140.8,142.6,140.75,142.4,1261
20130501|2013-02-19 03:00,19,142.4,142.5,141.5,142,348
20130501|2013-02-19 03:30,19,142.05,142.4,141.85,142.15,151
20130501|2013-02-19 04:00,19,142.15,142.25,142,142.15,168
20130501|2013-02-19 04:30,19,142.05,142.15,141.75,141.8,102
20130501|2013-02-19 05:00,19,141.8,142,141.75,141.9,148
20130501|2013-02-19 05:30,19,141.95,142,141.7,141.7,69
20130501|2013-02-19 06:00,19,141.7,141.85,141.5,141.6,134
20130501|2013-02-19 06:30,19,141.55,141.75,141,141,335
20130501|2013-02-19 07:00,19,141.1,141.8,141,141.6,462
20130501|2013-02-19 07:30,19,141.55,141.8,141,141.1,814
20130501|2013-02-19 08:00,19,141.1,141.35,140.1,140.55,798
20130501|2013-02-19 08:30,19,140.5,140.7,140.15,140.25,634
20130501|2013-02-19 09:00,19,140.2,140.35,139.6,139.7,952
20130501|2013-02-19 09:30,19,139.7,140.05,139.6,139.8,442
20130501|2013-02-19 10:00,19,139.75,139.8,139.15,139.35,1187
20130501|2013-02-19 10:30,19,139.35,139.65,139.1,139.15,573
20130501|2013-02-19 11:00,19,139.2,139.35,138.75,139.15,796
20130501|2013-02-19 11:30,19,139.15,139.2,138.7,138.8,461
20130501|2013-02-19 12:00,19,138.85,138.85,138.2,138.4,946
20130501|2013-02-19 12:30,19,138.45,138.45,137.6,137.65,1306
20130501|2013-02-20 02:30,20,138.15,138.65,138.1,138.6,424
20130501|2013-02-20 03:00,20,138.6,139.85,138.6,139.5,533
20130501|2013-02-20 03:30,20,139.5,140.25,139.35,140.05,393
20130501|2013-02-20 04:00,20,140.05,140.4,140,140.1,267
20130501|2013-02-20 04:30,20,140.1,140.5,140,140.1,182
20130501|2013-02-20 05:00,20,140.15,140.5,140,140.45,438
20130501|2013-02-20 05:30,20,140.3,140.65,140,140.2,167
20130501|2013-02-20 06:00,20,140.2,140.5,139.7,139.8,385
20130501|2013-02-20 06:30,20,139.8,139.85,139.55,139.75,160
20130501|2013-02-20 07:00,20,139.75,139.8,139.35,139.55,410
20130501|2013-02-20 07:30,20,139.55,140.45,139.4,140.3,667
20130501|2013-02-20 08:00,20,140.25,141.4,140.05,140.65,1487
20130501|2013-02-20 08:30,20,140.7,141.45,140.45,141.1,839
20130501|2013-02-20 09:00,20,141.15,141.25,139.75,140.25,799
20130501|2013-02-20 09:30,20,140.15,140.95,139.7,140.9,569
20130501|2013-02-20 10:00,20,140.95,141.3,140.65,141,700
20130501|2013-02-20 10:30,20,141,142.4,141,141.7,1860
20130501|2013-02-20 11:00,20,141.6,141.6,140.75,140.85,835
20130501|2013-02-20 11:30,20,140.75,141.9,140.55,141.5,987
20130501|2013-02-20 12:00,20,141.6,141.9,140.55,141.4,1201
20130501|2013-02-20 12:30,20,141.4,141.55,141,141.5,657
20130501|2013-02-21 02:30,21,141.3,141.5,140.45,140.6,326
20130501|2013-02-21 03:00,21,140.55,140.65,140.2,140.45,303
20130501|2013-02-21 03:30,21,140.4,140.6,140.05,140.2,245
20130501|2013-02-21 04:00,21,140.2,140.2,139.8,139.9,213
20130501|2013-02-21 04:30,21,139.85,140.05,139.5,139.95,438
20130501|2013-02-21 05:00,21,139.95,140.15,139.7,139.95,90
20130501|2013-02-21 05:30,21,139.9,140.55,139.75,140.5,226
20130501|2013-02-21 06:00,21,140.4,140.5,139.7,139.8,259
20130501|2013-02-21 06:30,21,139.8,141.2,139.8,141.2,422
20130501|2013-02-21 07:00,21,141.2,141.65,140.65,141.2,768
20130501|2013-02-21 07:30,21,141.25,141.5,140.7,140.85,470
20130501|2013-02-21 08:00,21,140.8,141,140.1,140.6,542
20130501|2013-02-21 08:30,21,140.5,140.5,139.4,139.55,1034
20130501|2013-02-21 09:00,21,139.55,140.3,139.3,140.2,1108
20130501|2013-02-21 09:30,21,140.2,140.85,140.1,140.65,652
20130501|2013-02-21 10:00,21,140.7,140.75,139.7,140,493
20130501|2013-02-21 10:30,21,140,140.4,139.7,140.4,319
20130501|2013-02-21 11:00,21,140.35,140.75,140.2,140.6,460
20130501|2013-02-21 11:30,21,140.55,140.9,140.35,140.85,237
20130501|2013-02-21 12:00,21,140.75,141.95,140.35,141.55,1450
20130501|2013-02-21 12:30,21,141.6,141.7,141.2,141.4,624
20130501|2013-02-22 02:30,22,141.6,143.45,141.6,143.35,1057
20130501|2013-02-22 03:00,22,143.4,143.4,142.85,142.9,227
20130501|2013-02-22 03:30,22,142.9,143.15,142.9,143.1,59
20130501|2013-02-22 04:00,22,143.1,143.45,142.85,143.15,167
20130501|2013-02-22 04:30,22,143.15,143.45,143.15,143.35,156
20130501|2013-02-22 05:00,22,143.35,143.4,143.05,143.2,127
20130501|2013-02-22 05:30,22,143.15,143.15,142.6,142.9,160
20130501|2013-02-22 06:00,22,142.9,143.4,142.85,143.35,236
20130501|2013-02-22 06:30,22,143.35,143.45,143.1,143.45,224
20130501|2013-02-22 07:00,22,143.45,144,143.25,143.6,861
20130501|2013-02-22 07:30,22,143.65,143.9,143,143.15,546
20130501|2013-02-22 08:00,22,143.1,143.35,142.7,143.25,557
20130501|2013-02-22 08:30,22,143.25,143.3,142.55,142.8,683
20130501|2013-02-22 09:00,22,142.8,143.7,142.65,143.25,1093
20130501|2013-02-22 09:30,22,143.35,143.9,143.05,143.7,790
20130501|2013-02-22 10:00,22,143.7,144.35,143.55,143.75,1081
20130501|2013-02-22 10:30,22,143.75,144.25,143.6,143.8,498
20130501|2013-02-22 11:00,22,143.8,143.95,143.55,143.8,245
20130501|2013-02-22 11:30,22,143.7,144.15,143.6,143.95,426
20130501|2013-02-22 12:00,22,143.95,144.05,143.55,143.75,654
20130501|2013-02-22 12:30,22,143.75,143.85,143.5,143.7,636
20130501|2013-02-25 02:30,25,143.6,143.8,143.3,143.6,368
20130501|2013-02-25 03:00,25,143.65,144.1,143.55,143.95,217
20130501|2013-02-25 03:30,25,144.05,144.15,143.85,144.1,118
20130501|2013-02-25 04:00,25,144.15,144.15,143.75,144,189
20130501|2013-02-25 04:30,25,144,144.35,143.95,144.3,120
20130501|2013-02-25 05:00,25,144.3,144.45,143.8,144,238
20130501|2013-02-25 05:30,25,144,144.3,144,144.2,47
20130501|2013-02-25 06:00,25,144.2,144.25,144,144.15,83
20130501|2013-02-25 06:30,25,144.15,144.15,143.6,143.7,110
20130501|2013-02-25 07:00,25,143.6,144,143.55,143.85,301
20130501|2013-02-25 07:30,25,143.75,144.15,141.8,142.35,1700
20130501|2013-02-25 08:00,25,142.4,143.15,142.05,142.9,560
20130501|2013-02-25 08:30,25,142.85,143,142.45,142.75,351
20130501|2013-02-25 09:00,25,142.7,142.95,142.55,142.75,451
20130501|2013-02-25 09:30,25,142.75,143.15,142.35,142.45,732
20130501|2013-02-25 10:00,25,142.5,142.65,141.8,142.1,740
20130501|2013-02-25 10:30,25,142.1,142.2,141.05,141.25,1077
20130501|2013-02-25 11:00,25,141.25,142.5,140.55,142.2,1793
20130501|2013-02-25 11:30,25,142.2,142.9,141.9,142.8,1110
20130501|2013-02-25 12:00,25,142.8,143.35,142.1,143.15,1482
20130501|2013-02-25 12:30,25,143.2,143.2,142.35,142.35,383
20130501|2013-02-26 02:30,26,142.35,142.35,141.4,141.75,376
20130501|2013-02-26 03:00,26,141.7,142.15,141.35,141.8,266
20130501|2013-02-26 03:30,26,141.85,142.05,141.6,141.75,127
20130501|2013-02-26 04:00,26,141.7,141.75,141.25,141.4,118
20130501|2013-02-26 04:30,26,141.3,141.5,141.1,141.4,190
20130501|2013-02-26 05:00,26,141.45,141.65,141.4,141.4,81
20130501|2013-02-26 05:30,26,141.45,141.7,141.45,141.6,37
20130501|2013-02-26 06:00,26,141.55,141.85,141.35,141.85,98
20130501|2013-02-26 06:30,26,141.8,142,141.7,141.85,153
20130501|2013-02-26 07:00,26,141.85,143.5,141.65,143,984
20130501|2013-02-26 07:30,26,143,143.25,142.4,142.65,590
20130501|2013-02-26 08:00,26,142.7,143.3,142.65,142.95,504
20130501|2013-02-26 08:30,26,142.95,143.3,142.8,143.3,379
20130501|2013-02-26 09:00,26,143.3,144,143.2,143.75,1487
20130501|2013-02-26 09:30,26,143.75,143.75,143.3,143.55,375
20130501|2013-02-26 10:00,26,143.45,144.85,143.4,144.5,1761
20130501|2013-02-26 10:30,26,144.45,144.75,143.75,143.95,750
20130501|2013-02-26 11:00,26,143.95,144.15,143.55,144.15,389
20130501|2013-02-26 11:30,26,144.1,144.6,144.05,144.2,500
20130501|2013-02-26 12:00,26,144.15,144.15,143.3,143.45,986
20130501|2013-02-26 12:30,26,143.4,143.45,142.6,142.6,910
20130501|2013-02-27 02:30,27,142.75,143.5,142.6,143.15,307
20130501|2013-02-27 03:00,27,143.15,143.15,142.9,143.15,114
20130501|2013-02-27 03:30,27,143.15,143.35,142.95,143.35,86
20130501|2013-02-27 04:00,27,143.35,143.4,143.2,143.2,67
20130501|2013-02-27 04:30,27,143.2,144.45,143.2,144.1,433
20130501|2013-02-27 05:00,27,144.1,144.45,144.1,144.4,167
20130501|2013-02-27 05:30,27,144.45,144.5,144.25,144.35,144
20130501|2013-02-27 06:00,27,144.3,144.65,144.3,144.6,149
20130501|2013-02-27 06:30,27,144.55,144.75,144.45,144.5,320
20130501|2013-02-27 07:00,27,144.6,144.6,144.2,144.35,198
20130501|2013-02-27 07:30,27,144.35,144.65,143.25,143.4,634
20130501|2013-02-27 08:00,27,143.4,144,142.75,143.75,806
20130501|2013-02-27 08:30,27,143.85,144.15,143.45,144,284
20130501|2013-02-27 09:00,27,143.95,144.9,143.75,144.45,1033
20130501|2013-02-27 09:30,27,144.5,144.7,143.95,144.6,623
20130501|2013-02-27 10:00,27,144.55,144.6,143.9,144.15,566
20130501|2013-02-27 10:30,27,144.1,144.25,143.65,143.65,712
20130501|2013-02-27 11:00,27,143.85,144.5,143.6,144.5,266
20130501|2013-02-27 11:30,27,144.45,144.55,143.35,143.5,389
20130501|2013-02-27 12:00,27,143.45,143.8,143.15,143.5,847
20130501|2013-02-27 12:30,27,143.55,143.7,143.2,143.2,589
20130501|2013-02-28 02:30,28,143.8,144.35,143.65,144.3,178
20130501|2013-02-28 03:00,28,144.25,144.3,143.9,144.1,84
20130501|2013-02-28 03:30,28,144.05,144.2,143.5,143.65,134
20130501|2013-02-28 04:00,28,143.75,143.9,143.65,143.8,28
20130501|2013-02-28 04:30,28,143.85,144.15,143.7,144.05,77
20130501|2013-02-28 05:00,28,144.1,144.25,144,144.05,275
20130501|2013-02-28 05:30,28,144.1,144.2,143.95,144.05,109
20130501|2013-02-28 06:00,28,144.05,144.05,143.35,143.55,142
20130501|2013-02-28 06:30,28,143.5,143.8,142.75,142.95,320
20130501|2013-02-28 07:00,28,142.95,143.65,142.95,143.35,310
20130501|2013-02-28 07:30,28,143.45,143.45,141.95,142.15,1799
20130501|2013-02-28 08:00,28,142.15,143,141.8,142.1,1243
20130501|2013-02-28 08:30,28,142.05,142.35,141.8,142.05,755
20130501|2013-02-28 09:00,28,142.15,142.55,141.9,142.35,689
20130501|2013-02-28 09:30,28,142.35,142.4,141.8,141.85,436
20130501|2013-02-28 10:00,28,141.85,142.6,141.65,142,657
20130501|2013-02-28 10:30,28,142.05,142.85,142,142.4,429
20130501|2013-02-28 11:00,28,142.5,143.4,142.3,143.3,779
20130501|2013-02-28 11:30,28,143.35,143.65,142.25,142.65,1420
20130501|2013-02-28 12:00,28,142.8,143.45,142.15,143.4,1308
20130501|2013-02-28 12:30,28,143.3,143.4,142.85,143.15,691
20130501|2013-03-01 02:30,1,143.15,144.05,143.15,143.8,430
20130501|2013-03-01 03:00,1,143.9,143.9,143.65,143.7,137
20130501|2013-03-01 03:30,1,143.75,143.8,142.8,142.8,414
20130501|2013-03-01 04:00,1,142.8,143.2,142.65,143,167
20130501|2013-03-01 04:30,1,143,143.65,143,143.55,179
20130501|2013-03-01 05:00,1,143.55,143.65,143.35,143.4,28
20130501|2013-03-01 05:30,1,143.4,143.55,143.25,143.25,72
20130501|2013-03-01 06:00,1,143.3,143.4,142.85,142.85,198
20130501|2013-03-01 06:30,1,142.85,143,142.5,142.65,288
20130501|2013-03-01 07:00,1,142.65,143.3,142.55,143.05,644
20130501|2013-03-01 07:30,1,143.05,143.55,143,143.2,781
20130501|2013-03-01 08:00,1,143.25,143.5,142.6,142.85,665
20130501|2013-03-01 08:30,1,142.9,142.9,142.3,142.35,759
20130501|2013-03-01 09:00,1,142.35,142.8,142.2,142.6,581
20130501|2013-03-01 09:30,1,142.6,142.65,142.2,142.55,357
20130501|2013-03-01 10:00,1,142.5,143.1,142.4,142.85,431
20130501|2013-03-01 10:30,1,142.9,143.3,142.8,143,516
20130501|2013-03-01 11:00,1,143.1,144.3,142.85,144.15,932
20130501|2013-03-01 11:30,1,144.2,144.25,143.65,143.85,771
20130501|2013-03-01 12:00,1,143.9,144.05,143.1,143.4,1259
20130501|2013-03-01 12:30,1,143.4,143.45,142.9,143.1,843
20130501|2013-03-04 02:30,4,143,143.1,142.55,142.8,229
20130501|2013-03-04 03:00,4,142.7,142.75,142.5,142.7,64
20130501|2013-03-04 03:30,4,142.65,142.85,142.6,142.8,35
20130501|2013-03-04 04:00,4,142.8,142.9,142.75,142.9,20
20130501|2013-03-04 04:30,4,142.9,143.35,142.6,143.35,296
20130501|2013-03-04 05:00,4,143.25,143.25,143.05,143.1,44
20130501|2013-03-04 05:30,4,143.15,143.25,142.95,143.1,50
20130501|2013-03-04 06:00,4,143.1,143.1,142.9,143,52
20130501|2013-03-04 06:30,4,142.95,143.1,142.9,143,112
20130501|2013-03-04 07:00,4,142.95,143.6,142.95,143.6,362
20130501|2013-03-04 07:30,4,143.6,144.2,143.4,143.75,832
20130501|2013-03-04 08:00,4,143.8,144,143.55,143.9,467
20130501|2013-03-04 08:30,4,143.9,144,143.6,144,454
20130501|2013-03-04 09:00,4,143.95,144.55,143.55,144.45,1022
20130501|2013-03-04 09:30,4,144.55,144.75,143.7,143.9,1012
20130501|2013-03-04 10:00,4,143.95,144.5,143.65,144.25,556
20130501|2013-03-04 10:30,4,144.3,146.75,144.3,146.5,3731
20130501|2013-03-04 11:00,4,146.55,146.95,145.8,146.6,2030
20130501|2013-03-04 11:30,4,146.6,146.7,145.8,146.05,426
20130501|2013-03-04 12:00,4,146.05,146.75,145.75,146.55,1009
20130501|2013-03-04 12:30,4,146.55,146.65,146.15,146.25,681
20130501|2013-03-05 02:30,5,147,147.45,146.65,147.1,872
20130501|2013-03-05 03:00,5,147.2,147.35,146.65,146.7,220
20130501|2013-03-05 03:30,5,146.8,146.85,146.5,146.75,123
20130501|2013-03-05 04:00,5,146.8,147,146.7,147,107
20130501|2013-03-05 04:30,5,146.9,146.9,146.8,146.8,52
20130501|2013-03-05 05:00,5,146.8,146.85,146.7,146.7,50
20130501|2013-03-05 05:30,5,146.8,147,146.8,146.9,82
20130501|2013-03-05 06:00,5,147,147.2,146.85,147.15,180
20130501|2013-03-05 06:30,5,147.2,147.3,146.6,146.7,367
20130501|2013-03-05 07:00,5,146.7,147.5,146.5,147.3,676
20130501|2013-03-05 07:30,5,147.25,147.4,145.3,145.35,1491
20130501|2013-03-05 08:00,5,145.4,145.7,143.25,144,2667
20130501|2013-03-05 08:30,5,144,144.2,143.75,144,605
20130501|2013-03-05 09:00,5,143.8,143.85,141,141.6,4489
20130501|2013-03-05 09:30,5,141.55,141.65,140.7,141.55,1531
20130501|2013-03-05 10:00,5,141.5,142.6,141.05,142.15,1183
20130501|2013-03-05 10:30,5,142.15,142.45,140.8,141.15,1048
20130501|2013-03-05 11:00,5,141.25,141.6,140.85,141.2,436
20130501|2013-03-05 11:30,5,141.25,141.95,140.95,141.75,345
20130501|2013-03-05 12:00,5,141.8,141.95,140.85,141,1336
20130501|2013-03-05 12:30,5,141,141.1,140.5,140.55,1126
20130501|2013-03-06 02:30,6,141,141.2,140.55,140.7,643
20130501|2013-03-06 03:00,6,140.75,140.8,140.65,140.75,64
20130501|2013-03-06 03:30,6,140.65,140.75,140.55,140.7,114
20130501|2013-03-06 04:00,6,140.6,140.75,140.55,140.7,67
20130501|2013-03-06 04:30,6,140.8,140.8,140.65,140.8,25
20130501|2013-03-06 05:00,6,140.8,141.15,140.75,141.15,98
20130501|2013-03-06 05:30,6,141.1,141.15,141,141.15,47
20130501|2013-03-06 06:00,6,141.1,141.15,140.85,140.95,66
20130501|2013-03-06 06:30,6,140.95,140.95,140.75,140.85,54
20130501|2013-03-06 07:00,6,140.75,141.15,140.65,140.8,229
20130501|2013-03-06 07:30,6,140.85,141.6,140.4,141.3,611
20130501|2013-03-06 08:00,6,141.25,141.4,140.6,140.65,363
20130501|2013-03-06 08:30,6,140.65,141.5,140.05,141.25,1285
20130501|2013-03-06 09:00,6,141.25,141.55,140,140.4,804
20130501|2013-03-06 09:30,6,140.5,141.2,140.3,141.05,335
20130501|2013-03-06 10:00,6,141,141.95,140.95,141.55,939
20130501|2013-03-06 10:30,6,141.55,142.35,141.5,142.15,706
20130501|2013-03-06 11:00,6,142.1,142.3,141.6,142.15,426
20130501|2013-03-06 11:30,6,142.1,142.15,140.65,141,549
20130501|2013-03-06 12:00,6,141,141.6,140.9,141.45,403
20130501|2013-03-06 12:30,6,141.5,141.5,140.85,140.9,295
20130501|2013-03-07 02:30,7,141.25,141.25,140.65,141,250
20130501|2013-03-07 03:00,7,140.95,141.1,140.75,141.1,51
20130501|2013-03-07 03:30,7,141.15,141.7,141.15,141.7,91
20130501|2013-03-07 04:00,7,141.7,142,141.7,142,136
20130501|2013-03-07 04:30,7,142,142.1,141.8,142.1,89
20130501|2013-03-07 05:00,7,142.1,142.15,142,142.05,83
20130501|2013-03-07 05:30,7,142.05,142.15,141.7,142.05,59
20130501|2013-03-07 06:00,7,142.1,142.1,141.75,141.75,67
20130501|2013-03-07 06:30,7,141.75,142,141.7,141.9,108
20130501|2013-03-07 07:00,7,141.8,142.95,141.75,142.5,660
20130501|2013-03-07 07:30,7,142.45,143.35,142.3,143.25,1195
20130501|2013-03-07 08:00,7,143.3,143.55,142.65,142.8,866
20130501|2013-03-07 08:30,7,142.8,142.9,142.1,142.3,567
20130501|2013-03-07 09:00,7,142.3,142.8,142.2,142.8,284
20130501|2013-03-07 09:30,7,142.8,143,142.25,142.35,493
20130501|2013-03-07 10:00,7,142.35,142.35,141.65,141.95,802
20130501|2013-03-07 10:30,7,141.9,142.45,141.9,142.05,194
20130501|2013-03-07 11:00,7,142.05,142.55,141.85,142.3,228
20130501|2013-03-07 11:30,7,142.15,142.2,141.65,141.85,275
20130501|2013-03-07 12:00,7,141.85,143.3,141.85,142.9,1038
20130501|2013-03-07 12:30,7,142.85,143.15,142.8,143.15,646
20130501|2013-03-08 02:30,8,143.1,143.5,143.05,143.5,253
20130501|2013-03-08 03:00,8,143.5,143.7,143.5,143.55,208
20130501|2013-03-08 03:30,8,143.65,143.65,143,143.25,157
20130501|2013-03-08 04:00,8,143.15,143.2,142.8,142.95,69
20130501|2013-03-08 04:30,8,142.95,143.05,142.8,142.85,104
20130501|2013-03-08 05:00,8,142.85,143.05,142.8,143,36
20130501|2013-03-08 05:30,8,143.05,143.3,143.05,143.3,41
20130501|2013-03-08 06:00,8,143.3,143.45,143.25,143.4,115
20130501|2013-03-08 06:30,8,143.4,143.5,143.1,143.15,109
20130501|2013-03-08 07:00,8,143.15,144.1,143.1,143.9,431
20130501|2013-03-08 07:30,8,143.95,144.7,143.85,144.15,1351
20130501|2013-03-08 08:00,8,144.1,144.25,143.55,144.25,420
20130501|2013-03-08 08:30,8,144.25,144.4,143,143.1,971
20130501|2013-03-08 09:00,8,143.1,143.2,142.3,142.9,1452
20130501|2013-03-08 09:30,8,142.9,143.4,142.9,143.15,660
20130501|2013-03-08 10:00,8,143.1,143.2,142.75,143.1,495
20130501|2013-03-08 10:30,8,143.15,143.55,142.75,142.9,417
20130501|2013-03-08 11:00,8,142.8,142.95,142.15,142.75,435
20130501|2013-03-08 11:30,8,142.75,143.15,142.65,143.15,233
20130501|2013-03-08 12:00,8,143.15,144.25,143.1,144.05,1243
20130501|2013-03-08 12:30,8,144.05,144.3,143.95,144.2,739
20130501|2013-03-11 03:30,11,143.85,143.95,143.35,143.85,255
20130501|2013-03-11 04:00,11,143.85,143.95,143.6,143.75,60
20130501|2013-03-11 04:30,11,143.7,143.7,143.35,143.6,80
20130501|2013-03-11 05:00,11,143.6,143.85,143.45,143.75,60
20130501|2013-03-11 05:30,11,143.8,143.9,143.7,143.85,37
20130501|2013-03-11 06:00,11,143.85,143.85,143.75,143.8,57
20130501|2013-03-11 06:30,11,143.8,143.85,143.2,143.4,227
20130501|2013-03-11 07:00,11,143.3,143.75,143.3,143.5,125
20130501|2013-03-11 07:30,11,143.45,143.8,143.35,143.6,267
20130501|2013-03-11 08:00,11,143.7,144.4,143.25,143.75,828
20130501|2013-03-11 08:30,11,143.75,144.25,143.6,144.1,452
20130501|2013-03-11 09:00,11,144.05,144.6,143.6,143.75,698
20130501|2013-03-11 09:30,11,143.75,143.95,143.5,143.9,250
20130501|2013-03-11 10:00,11,143.95,144.5,143.95,144.15,434
20130501|2013-03-11 10:30,11,144.1,144.5,144.1,144.3,258
20130501|2013-03-11 11:00,11,144.3,144.85,144.25,144.6,495
20130501|2013-03-11 11:30,11,144.55,144.55,143.85,143.85,395
20130501|2013-03-11 12:00,11,143.85,143.95,143.5,143.8,696
20130501|2013-03-11 12:30,11,143.8,143.85,143.5,143.5,406
20130501|2013-03-12 03:30,12,143.3,143.3,142.2,142.9,686
20130501|2013-03-12 04:00,12,142.9,143.35,142.75,143.05,196
20130501|2013-03-12 04:30,12,143.05,143.1,142.8,142.95,42
20130501|2013-03-12 05:00,12,142.95,142.95,142.7,142.8,39
20130501|2013-03-12 05:30,12,142.8,142.9,142.75,142.75,32
20130501|2013-03-12 06:00,12,142.7,143.1,142.7,142.85,112
20130501|2013-03-12 06:30,12,142.8,143.15,142.55,142.55,89
20130501|2013-03-12 07:00,12,142.5,142.85,141.9,142.35,625
20130501|2013-03-12 07:30,12,142.4,143.5,142.4,142.9,575
20130501|2013-03-12 08:00,12,142.8,143.05,142.2,142.5,491
20130501|2013-03-12 08:30,12,142.5,143,142.2,142.95,396
20130501|2013-03-12 09:00,12,142.85,143.15,142.7,142.85,456
20130501|2013-03-12 09:30,12,142.85,143,142.25,142.4,350
20130501|2013-03-12 10:00,12,142.35,142.8,142.15,142.3,545
20130501|2013-03-12 10:30,12,142.3,142.75,142.3,142.45,205
20130501|2013-03-12 11:00,12,142.5,142.5,142.15,142.35,485
20130501|2013-03-12 11:30,12,142.4,142.75,142.3,142.45,247
20130501|2013-03-12 12:00,12,142.45,142.65,142.2,142.2,765
20130501|2013-03-12 12:30,12,142.2,142.4,142.1,142.2,592
20130501|2013-03-13 03:30,13,142,142.75,142,142.5,247
20130501|2013-03-13 04:00,13,142.5,142.5,141.6,141.7,293
20130501|2013-03-13 04:30,13,141.75,141.95,141.65,141.75,91
20130501|2013-03-13 05:00,13,141.8,141.95,141.8,141.95,24
20130501|2013-03-13 05:30,13,141.9,142.1,141.9,141.95,26
20130501|2013-03-13 06:00,13,141.95,142.05,141.85,142,22
20130501|2013-03-13 06:30,13,142,142,141.8,141.8,96
20130501|2013-03-13 07:00,13,141.85,142.15,141.05,141.3,907
20130501|2013-03-13 07:30,13,141.3,143.5,141.25,143.3,1365
20130501|2013-03-13 08:00,13,143.35,144.25,143.2,143.45,1467
20130501|2013-03-13 08:30,13,143.35,143.35,142.3,142.75,952
20130501|2013-03-13 09:00,13,142.65,142.7,141.35,141.85,1225
20130501|2013-03-13 09:30,13,141.85,141.85,140.85,141.1,1157
20130501|2013-03-13 10:00,13,141.1,141.4,140.85,140.85,558
20130501|2013-03-13 10:30,13,140.95,141.35,140.85,141.15,332
20130501|2013-03-13 11:00,13,141.2,141.4,140.85,141.4,372
20130501|2013-03-13 11:30,13,141.35,141.35,140.75,140.85,290
20130501|2013-03-13 12:00,13,140.85,141.45,140.5,140.6,936
20130501|2013-03-13 12:30,13,140.6,140.7,140.1,140.15,1047
20130501|2013-03-14 03:30,14,140.6,140.75,140.4,140.5,270
20130501|2013-03-14 04:00,14,140.75,140.75,140.35,140.5,79
20130501|2013-03-14 04:30,14,140.55,140.55,140.35,140.55,47
20130501|2013-03-14 05:00,14,140.45,140.6,140.2,140.3,64
20130501|2013-03-14 05:30,14,140.35,140.6,140.35,140.6,27
20130501|2013-03-14 06:00,14,140.55,140.6,140.35,140.55,71
20130501|2013-03-14 06:30,14,140.6,140.6,140.15,140.15,123
20130501|2013-03-14 07:00,14,140.2,140.5,140.2,140.35,223
20130501|2013-03-14 07:30,14,140.35,141.4,140.2,140.45,890
20130501|2013-03-14 08:00,14,140.45,140.65,140.2,140.4,371
20130501|2013-03-14 08:30,14,140.4,141.3,140.35,141,564
20130501|2013-03-14 09:00,14,141,141.05,140.1,140.4,733
20130501|2013-03-14 09:30,14,140.55,141,140.35,140.6,273
20130501|2013-03-14 10:00,14,140.6,140.7,140.1,140.2,430
20130501|2013-03-14 10:30,14,140.2,140.6,139.5,139.75,1063
20130501|2013-03-14 11:00,14,139.7,140.4,139.45,140.2,767
20130501|2013-03-14 11:30,14,140.2,140.25,139.6,139.85,259
20130501|2013-03-14 12:00,14,139.85,139.95,139.3,139.7,1009
20130501|2013-03-14 12:30,14,139.65,140,139.55,139.65,454
20130501|2013-03-15 03:30,15,139.65,139.8,139.35,139.5,205
20130501|2013-03-15 04:00,15,139.4,139.45,139.35,139.35,59
20130501|2013-03-15 04:30,15,139.3,139.35,139.15,139.2,209
20130501|2013-03-15 05:00,15,139.2,139.3,139.15,139.25,87
20130501|2013-03-15 05:30,15,139.2,139.3,139.15,139.2,147
20130501|2013-03-15 06:00,15,139.15,139.25,139.1,139.15,138
20130501|2013-03-15 06:30,15,139.15,139.35,139.05,139.05,219
20130501|2013-03-15 07:00,15,139.05,139.5,139,139.15,531
20130501|2013-03-15 07:30,15,139.1,139.25,138.9,139.05,505
20130501|2013-03-15 08:00,15,139.05,139.25,138.5,138.75,797
20130501|2013-03-15 08:30,15,138.8,138.8,138.55,138.6,377
20130501|2013-03-15 09:00,15,138.6,138.6,137.85,138.25,1676
20130501|2013-03-15 09:30,15,138.2,138.45,138.05,138.45,369
20130501|2013-03-15 10:00,15,138.45,138.6,138,138.1,509
20130501|2013-03-15 10:30,15,138.15,138.95,138.1,138.95,454
20130501|2013-03-15 11:00,15,138.95,139.3,138.4,138.55,863
20130501|2013-03-15 11:30,15,138.55,138.55,138,138.05,854
20130501|2013-03-15 12:00,15,138.1,138.1,137.15,137.65,3100
20130501|2013-03-15 12:30,15,137.65,137.85,137.35,137.4,748
20130501|2013-03-18 03:30,18,137,137.4,136.8,136.9,684
20130501|2013-03-18 04:00,18,137,137.15,136.85,137,129
20130501|2013-03-18 04:30,18,136.9,136.95,136.8,136.95,100
20130501|2013-03-18 05:00,18,136.95,137.1,136.85,137.05,83
20130501|2013-03-18 05:30,18,137.05,137.2,137,137.1,116
20130501|2013-03-18 06:00,18,137.15,137.15,137,137.05,47
20130501|2013-03-18 06:30,18,137.05,137.15,136.3,136.3,625
20130501|2013-03-18 07:00,18,136.3,136.85,136.2,136.2,640
20130501|2013-03-18 07:30,18,136.15,136.4,135.6,136,1298
20130501|2013-03-18 08:00,18,136,136.45,135.85,136.25,850
20130501|2013-03-18 08:30,18,136.3,136.8,136.05,136.5,774
20130501|2013-03-18 09:00,18,136.6,136.6,136.2,136.3,464
20130501|2013-03-18 09:30,18,136.3,136.4,135.7,135.9,603
20130501|2013-03-18 10:00,18,135.85,135.9,135.6,135.6,516
20130501|2013-03-18 10:30,18,135.7,135.85,135.2,135.2,760
20130501|2013-03-18 11:00,18,135.25,135.3,134.05,134.45,2145
20130501|2013-03-18 11:30,18,134.45,134.75,134.15,134.5,575
20130501|2013-03-18 12:00,18,134.5,134.6,134.2,134.35,728
20130501|2013-03-18 12:30,18,134.35,134.5,134.1,134.15,745
20130501|2013-03-19 03:30,19,134.5,135.05,134.35,134.85,333
20130501|2013-03-19 04:00,19,134.9,135,134.65,134.85,200
20130501|2013-03-19 04:30,19,134.85,135,134.55,134.85,211
20130501|2013-03-19 05:00,19,135,135,134.9,134.95,61
20130501|2013-03-19 05:30,19,135,135,134.8,134.9,68
20130501|2013-03-19 06:00,19,134.9,135,134.8,135,79
20130501|2013-03-19 06:30,19,135,135.45,134.9,135.15,174
20130501|2013-03-19 07:00,19,135.1,135.35,134.55,134.6,340
20130501|2013-03-19 07:30,19,134.6,135.2,134.55,134.65,518
20130501|2013-03-19 08:00,19,134.75,134.9,134.3,134.6,468
20130501|2013-03-19 08:30,19,134.6,134.7,134.25,134.4,448
20130501|2013-03-19 09:00,19,134.45,134.85,133.9,134.3,933
20130501|2013-03-19 09:30,19,134.15,134.85,134.05,134.55,440
20130501|2013-03-19 10:00,19,134.55,134.75,134.2,134.4,369
20130501|2013-03-19 10:30,19,134.4,134.6,133.8,134.35,672
20130501|2013-03-19 11:00,19,134.35,134.45,133.75,134.2,465
20130501|2013-03-19 11:30,19,134.15,134.25,133.3,133.4,850
20130501|2013-03-19 12:00,19,133.5,133.85,132.85,133.2,1274
20130501|2013-03-19 12:30,19,133.15,133.3,132.55,132.9,833
20130501|2013-03-20 03:30,20,133.2,134.15,133.15,133.95,392
20130501|2013-03-20 04:00,20,133.95,133.95,133.7,133.8,52
20130501|2013-03-20 04:30,20,133.85,134,133.7,133.9,91
20130501|2013-03-20 05:00,20,133.9,133.9,133.7,133.75,75
20130501|2013-03-20 05:30,20,133.8,133.85,133.55,133.75,64
20130501|2013-03-20 06:00,20,133.7,134.05,133.5,133.9,167
20130501|2013-03-20 06:30,20,133.85,134.05,133.7,133.75,195
20130501|2013-03-20 07:00,20,133.7,134.25,133.35,133.85,551
20130501|2013-03-20 07:30,20,133.8,133.9,133.25,133.6,350
20130501|2013-03-20 08:00,20,133.55,133.9,133.35,133.75,512
20130501|2013-03-20 08:30,20,133.7,133.75,133.35,133.4,332
20130501|2013-03-20 09:00,20,133.35,133.35,132.55,132.6,908
20130501|2013-03-20 09:30,20,132.65,133.05,132.4,132.55,742
20130501|2013-03-20 10:00,20,132.55,133,132.55,132.65,422
20130501|2013-03-20 10:30,20,132.65,132.85,132.6,132.65,259
20130501|2013-03-20 11:00,20,132.7,133,132.65,132.75,287
20130501|2013-03-20 11:30,20,132.75,132.9,132.05,132.05,440
20130501|2013-03-20 12:00,20,132.15,133.9,132.1,133.3,1533
20130501|2013-03-20 12:30,20,133.35,133.45,132.55,132.85,689
20130501|2013-03-20 13:00,20,132.85,132.85,132.85,132.85,1
20130501|2013-03-21 03:30,21,133.2,133.3,132.6,132.7,305
20130501|2013-03-21 04:00,21,132.75,133.3,132.65,133.15,176
20130501|2013-03-21 04:30,21,133.15,133.65,133.05,133.2,217
20130501|2013-03-21 05:00,21,133.15,133.4,133.1,133.2,62
20130501|2013-03-21 05:30,21,133.2,133.35,132.95,133.3,35
20130501|2013-03-21 06:00,21,133.35,134.15,133.2,134.1,278
20130501|2013-03-21 06:30,21,134.05,134.45,133.8,133.8,248
20130501|2013-03-21 07:00,21,133.75,134.35,133.75,133.85,334
20130501|2013-03-21 07:30,21,133.85,133.85,133.25,133.35,447
20130501|2013-03-21 08:00,21,133.35,133.8,132.75,132.8,530
20130501|2013-03-21 08:30,21,132.85,133.25,132.7,133.05,341
20130501|2013-03-21 09:00,21,132.95,133.05,132.35,132.85,633
20130501|2013-03-21 09:30,21,132.85,133.3,132.85,133.05,377
20130501|2013-03-21 10:00,21,133.05,133.85,133,133.15,977
20130501|2013-03-21 10:30,21,133.15,133.55,133.05,133.3,364
20130501|2013-03-21 11:00,21,133.3,133.45,133.05,133.05,116
20130501|2013-03-21 12:30,21,134.05,134.05,133.65,133.7,494
20130501|2013-03-22 03:30,22,133.7,134,133.2,134,491
20130501|2013-03-22 04:00,22,133.85,134.15,133.7,134.15,113
20130501|2013-03-22 04:30,22,134.2,134.2,133.9,134.05,54
20130501|2013-03-22 05:00,22,134.05,134.1,133.3,133.5,190
20130501|2013-03-22 05:30,22,133.55,133.75,133.5,133.6,45
20130501|2013-03-22 06:00,22,133.6,133.85,133.6,133.85,46
20130501|2013-03-22 06:30,22,133.9,134.1,133.6,133.7,130
20130501|2013-03-22 07:00,22,133.65,134.4,133.6,133.85,736
20130501|2013-03-22 07:30,22,133.85,134.2,133.4,134.15,498
20130501|2013-03-22 08:00,22,134.15,134.2,133.25,133.5,569
20130501|2013-03-22 08:30,22,133.55,134.05,133.5,134,334
20130501|2013-03-22 09:00,22,134,134.8,133.75,134.75,1063
20130501|2013-03-22 09:30,22,134.75,135.25,134.5,134.9,1507
20130501|2013-03-22 10:00,22,134.95,135.25,134.85,135,544
20130501|2013-03-22 10:30,22,134.85,134.85,134.05,134.35,775
20130501|2013-03-22 11:00,22,134.3,134.9,134.1,134.7,406
20130501|2013-03-22 11:30,22,134.7,134.85,134.4,134.45,509
20130501|2013-03-22 12:00,22,134.55,135.35,134.55,135.3,1686
20130501|2013-03-22 12:30,22,135.25,136.3,135.2,136.1,2154
20130501|2013-03-25 03:30,25,135.95,136.2,135.5,135.7,379
20130501|2013-03-25 04:00,25,135.7,135.8,135.45,135.55,126
20130501|2013-03-25 04:30,25,135.5,135.75,135.45,135.65,129
20130501|2013-03-25 05:00,25,135.7,135.8,135.7,135.75,11
20130501|2013-03-25 05:30,25,135.75,136,135.7,136,49
20130501|2013-03-25 06:00,25,136.05,136.15,135.9,136.05,42
20130501|2013-03-25 06:30,25,136,136.05,135.75,135.9,88
20130501|2013-03-25 07:00,25,135.85,136.05,135.15,135.3,428
20130501|2013-03-25 07:30,25,135.4,135.7,134.65,135.4,791
20130501|2013-03-25 08:00,25,135.45,135.7,134.85,135.4,572
20130501|2013-03-25 08:30,25,135.45,135.65,134.8,135.6,516
20130501|2013-03-25 09:00,25,135.55,136.6,135.55,135.95,1414
20130501|2013-03-25 09:30,25,136.05,136.35,135.9,136.05,383
20130501|2013-03-25 10:00,25,136,136.15,134.9,135.15,846
20130501|2013-03-25 10:30,25,135.1,135.5,134.85,135.45,415
20130501|2013-03-25 11:00,25,135.4,135.85,134.85,135.7,522
20130501|2013-03-25 11:30,25,135.75,136.1,135.55,135.7,361
20130501|2013-03-25 12:00,25,135.75,136.1,135.5,135.75,672
20130501|2013-03-25 12:30,25,135.75,135.75,135.25,135.65,474
20130501|2013-03-26 03:30,26,135.6,135.8,135.35,135.65,111
20130501|2013-03-26 04:00,26,135.6,135.6,135.3,135.5,79
20130501|2013-03-26 04:30,26,135.45,135.55,135.4,135.5,47
20130501|2013-03-26 05:00,26,135.45,135.7,135.45,135.5,46
20130501|2013-03-26 05:30,26,135.65,135.85,135.55,135.7,77
20130501|2013-03-26 06:00,26,135.7,136.2,135.7,136.05,148
20130501|2013-03-26 06:30,26,136,136.35,135.9,136.35,127
20130501|2013-03-26 07:00,26,136.35,136.4,136,136.25,354
20130501|2013-03-26 07:30,26,136.2,136.6,136.15,136.4,514
20130501|2013-03-26 08:00,26,136.4,137.4,136.35,137.1,1539
20130501|2013-03-26 08:30,26,137.1,137.15,136.5,136.7,387
20130501|2013-03-26 09:00,26,136.6,136.85,136.05,136.5,600
20130501|2013-03-26 09:30,26,136.5,136.85,136.4,136.75,460
20130501|2013-03-26 10:00,26,136.75,136.75,136.35,136.6,320
20130501|2013-03-26 10:30,26,136.65,136.8,136.4,136.7,238
20130501|2013-03-26 11:00,26,136.75,137.35,136.65,137.1,588
20130501|2013-03-26 11:30,26,137.05,137.25,136.7,136.9,239
20130501|2013-03-26 12:00,26,136.95,138.8,136.95,137.35,3555
20130501|2013-03-26 12:30,26,137.35,137.9,137.25,137.3,657
20130501|2013-03-27 03:30,27,136.8,137.4,136.8,137.05,360
20130501|2013-03-27 04:00,27,137.05,137.05,136.6,136.85,131
20130501|2013-03-27 04:30,27,136.85,137,136.7,136.75,125
20130501|2013-03-27 05:00,27,136.75,136.95,136.7,136.8,58
20130501|2013-03-27 05:30,27,136.8,136.9,136.7,136.75,69
20130501|2013-03-27 06:00,27,136.75,136.9,136.75,136.75,50
20130501|2013-03-27 06:30,27,136.8,136.9,136.15,136.15,310
20130501|2013-03-27 07:00,27,136.25,136.3,134.85,135.45,1283
20130501|2013-03-27 07:30,27,135.45,136.15,135.4,135.9,601
20130501|2013-03-27 08:00,27,136,136.3,135.85,136,362
20130501|2013-03-27 08:30,27,136.1,136.75,135.8,136.05,766
20130501|2013-03-27 09:00,27,136.05,136.45,135.85,136.35,248
20130501|2013-03-27 09:30,27,136.4,138.15,136.4,137.1,1233
20130501|2013-03-27 10:00,27,137.15,137.25,136.85,136.9,347
20130501|2013-03-27 10:30,27,137,137.6,136.35,136.6,626
20130501|2013-03-27 11:00,27,136.65,136.8,136.35,136.7,300
20130501|2013-03-27 11:30,27,136.7,137.05,136.5,136.9,355
20130501|2013-03-27 12:00,27,137,137.1,136.4,136.45,782
20130501|2013-03-27 12:30,27,136.5,136.65,136.2,136.6,441
20130501|2013-03-28 03:30,28,136.6,137.05,136.25,136.9,196
20130501|2013-03-28 04:00,28,136.95,137,136.65,136.7,57
20130501|2013-03-28 04:30,28,136.7,137.25,136.6,137.2,104
20130501|2013-03-28 05:00,28,137.15,137.2,136.8,137,81
20130501|2013-03-28 05:30,28,136.95,137.7,136.95,137.5,213
20130501|2013-03-28 06:00,28,137.5,137.65,137.3,137.45,69
20130501|2013-03-28 06:30,28,137.4,137.45,136.85,136.9,101
20130501|2013-03-28 07:00,28,136.95,137.55,136.8,137.45,452
20130501|2013-03-28 07:30,28,137.45,137.75,136.85,137.4,513
20130501|2013-03-28 08:00,28,137.15,137.15,136.6,137,333
20130501|2013-03-28 08:30,28,137,137.15,135.85,136.95,722
20130501|2013-03-28 09:00,28,136.9,137.5,136.9,137.3,545
20130501|2013-03-28 09:30,28,137.3,137.4,136.75,137.05,314
20130501|2013-03-28 10:00,28,137,137.3,136.75,136.95,369
20130501|2013-03-28 10:30,28,136.95,137.5,136.95,137.25,297
20130501|2013-03-28 11:00,28,137.25,137.25,136.25,136.6,439
20130501|2013-03-28 11:30,28,136.6,136.75,136.35,136.35,176
20130501|2013-03-28 12:00,28,136.35,137.3,136.25,137.1,1164
20130501|2013-03-28 12:30,28,137.1,137.2,136.4,136.5,720
20130501|2013-04-01 06:30,1,137.15,138.5,136.7,138.45,678
20130501|2013-04-01 07:00,1,138.3,138.45,137.4,137.55,459
20130501|2013-04-01 07:30,1,137.5,137.85,137.3,137.7,392
20130501|2013-04-01 08:00,1,137.7,141.35,137.65,139.75,3696
20130501|2013-04-01 08:30,1,139.75,140.5,139,139.2,906
20130501|2013-04-01 09:00,1,139.2,139.25,135.5,137.85,2477
20130501|2013-04-01 09:30,1,137.85,138.7,137.25,138.05,851
20130501|2013-04-01 10:00,1,138.05,138.6,137.7,138.3,294
20130501|2013-04-01 10:30,1,138.3,139,138.15,138.6,474
20130501|2013-04-01 11:00,1,138.55,138.6,137.55,137.95,434
20130501|2013-04-01 11:30,1,137.9,138.1,137.3,138.1,336
20130501|2013-04-01 12:00,1,138.1,138.7,137.8,138.2,782
20130501|2013-04-01 12:30,1,138.2,138.2,137.35,137.55,517
20130501|2013-04-02 02:30,2,137.8,138,137.6,137.8,111
20130501|2013-04-02 03:00,2,137.75,138,137.75,137.8,50
20130501|2013-04-02 03:30,2,137.95,137.95,137.05,137.4,245
20130501|2013-04-02 04:00,2,137.35,137.4,137.05,137.2,59
20130501|2013-04-02 04:30,2,137.1,137.65,137.1,137.3,89
20130501|2013-04-02 05:00,2,137.3,137.55,137.25,137.4,113
20130501|2013-04-02 05:30,2,137.4,137.55,137.3,137.35,28
20130501|2013-04-02 06:00,2,137.45,137.5,137.3,137.4,34
20130501|2013-04-02 06:30,2,137.45,137.45,136.8,137.25,181
20130501|2013-04-02 07:00,2,137.3,138.15,137.1,137.2,517
20130501|2013-04-02 07:30,2,137.15,137.35,135.9,136.95,1401
20130501|2013-04-02 08:00,2,136.95,137.2,136.3,136.5,568
20130501|2013-04-02 08:30,2,136.45,136.85,135.95,136.75,689
20130501|2013-04-02 09:00,2,136.75,136.9,136.05,136.9,502
20130501|2013-04-02 09:30,2,136.9,137.4,136.7,137.15,534
20130501|2013-04-02 10:00,2,137.15,137.35,136.4,136.7,538
20130501|2013-04-02 10:30,2,136.75,137.05,136.55,136.85,415
20130501|2013-04-02 11:00,2,136.85,136.85,136.2,136.45,393
20130501|2013-04-02 11:30,2,136.5,137,136,136.95,720
20130501|2013-04-02 12:00,2,137,137.15,135.95,136.15,1210
20130501|2013-04-02 12:30,2,136.15,136.25,135.65,135.65,843
20130501|2013-04-03 02:30,3,135.95,136,135.5,135.55,298
20130501|2013-04-03 03:00,3,135.6,136.1,135.6,135.95,174
20130501|2013-04-03 03:30,3,136,136.05,135.85,136,81
20130501|2013-04-03 04:00,3,136,136.2,135.95,136,116
20130501|2013-04-03 04:30,3,136,136.2,136,136.15,26
20130501|2013-04-03 05:00,3,136,136.2,135.95,136.2,112
20130501|2013-04-03 05:30,3,136.2,136.5,136.1,136.4,161
20130501|2013-04-03 06:00,3,136.4,136.45,136.1,136.45,93
20130501|2013-04-03 06:30,3,136.5,137.1,136.3,137.05,298
20130501|2013-04-03 07:00,3,136.9,137.05,135.9,136.15,445
20130501|2013-04-03 07:30,3,136.25,136.95,136,136.85,499
20130501|2013-04-03 08:00,3,136.9,138.3,136.6,138.15,1499
20130501|2013-04-03 08:30,3,138.15,138.5,137.65,138.15,1256
20130501|2013-04-03 09:00,3,138.15,138.7,137.9,138.45,971
20130501|2013-04-03 09:30,3,138.45,138.7,138.1,138.45,876
20130501|2013-04-03 10:00,3,138.4,139.3,138.4,138.85,1740
20130501|2013-04-03 10:30,3,138.75,139.4,138.65,139.1,960
20130501|2013-04-03 11:00,3,139.1,139.2,138.8,138.8,530
20130501|2013-04-03 11:30,3,138.8,139.35,138.65,139.1,560
20130501|2013-04-03 12:00,3,139.1,139.65,138.9,139.45,1807
20130501|2013-04-03 12:30,3,139.45,139.5,138.95,139.15,797
20130501|2013-04-04 02:30,4,139.3,139.3,138.7,139.05,245
20130501|2013-04-04 03:00,4,139.05,139.25,138.6,138.65,170
20130501|2013-04-04 03:30,4,138.8,139.2,138.75,139.2,78
20130501|2013-04-04 04:00,4,139.1,139.25,138.95,139.15,29
20130501|2013-04-04 04:30,4,139.15,139.2,138.85,138.85,21
20130501|2013-04-04 05:00,4,138.9,138.9,138.8,138.9,50
20130501|2013-04-04 05:30,4,138.95,138.95,138.85,138.9,11
20130501|2013-04-04 06:00,4,138.95,139,138.35,138.7,188
20130501|2013-04-04 06:30,4,138.7,138.9,138.7,138.9,40
20130501|2013-04-04 07:00,4,139,139.8,138.85,139.4,947
20130501|2013-04-04 07:30,4,139.4,139.45,137.45,138.05,1541
20130501|2013-04-04 08:00,4,138,138.35,137.65,138.05,542
20130501|2013-04-04 08:30,4,138.1,139,137.95,138.3,625
20130501|2013-04-04 09:00,4,138.4,138.45,137.7,138.3,666
20130501|2013-04-04 09:30,4,138.3,138.7,137.75,138.5,641
20130501|2013-04-04 10:00,4,138.5,139.1,138.4,138.75,516
20130501|2013-04-04 10:30,4,138.8,139.3,138.8,139,517
20130501|2013-04-04 11:00,4,139.1,139.35,138.6,138.85,448
20130501|2013-04-04 11:30,4,138.9,139.2,138.6,138.9,561
20130501|2013-04-04 12:00,4,138.95,139.7,138.5,139.6,1447
20130501|2013-04-04 12:30,4,139.6,139.65,139.05,139.6,637
20130501|2013-04-05 02:30,5,139.25,139.3,138.85,139.1,194
20130501|2013-04-05 03:00,5,139.05,139.15,138.9,138.95,42
20130501|2013-04-05 03:30,5,138.9,139.1,138.85,138.95,21
20130501|2013-04-05 04:00,5,139,139.05,138.95,138.95,25
20130501|2013-04-05 04:30,5,139,139.05,138.75,138.75,56
20130501|2013-04-05 05:00,5,138.7,139,138.7,139,60
20130501|2013-04-05 05:30,5,138.9,139.1,138.75,138.75,49
20130501|2013-04-05 06:00,5,138.85,139.15,138.7,139.15,64
20130501|2013-04-05 06:30,5,139.15,139.5,139.15,139.4,147
20130501|2013-04-05 07:00,5,139.45,139.9,139.15,139.45,801
20130501|2013-04-05 07:30,5,139.45,140.25,139.2,140.1,817
20130501|2013-04-05 08:00,5,140.1,140.7,139.5,139.9,1625
20130501|2013-04-05 08:30,5,139.85,140.15,137.95,139.05,1806
20130501|2013-04-05 09:00,5,139,139.55,138.9,139.4,661
20130501|2013-04-05 09:30,5,139.45,139.65,139.05,139.4,321
20130501|2013-04-05 10:00,5,139.4,140.4,139.4,139.85,1010
20130501|2013-04-05 10:30,5,139.8,140.1,139.45,139.6,549
20130501|2013-04-05 11:00,5,139.6,139.95,139.25,139.9,322
20130501|2013-04-05 11:30,5,139.95,139.95,139.15,139.45,306
20130501|2013-04-05 12:00,5,139.55,140.3,139.15,140.15,1428
20130501|2013-04-05 12:30,5,140.15,140.55,139.8,140.45,900
20130501|2013-04-08 02:30,8,139.8,140.75,139.45,140.4,253
20130501|2013-04-08 03:00,8,140.45,140.7,140.35,140.7,144
20130501|2013-04-08 03:30,8,140.7,140.8,140.6,140.7,165
20130501|2013-04-08 04:00,8,140.6,140.9,140.6,140.9,111
20130501|2013-04-08 04:30,8,140.8,140.9,140.6,140.85,87
20130501|2013-04-08 05:00,8,140.85,140.85,140.4,140.4,53
20130501|2013-04-08 05:30,8,140.4,140.6,140.35,140.6,43
20130501|2013-04-08 06:00,8,140.5,140.6,140.4,140.4,35
20130501|2013-04-08 06:30,8,140.4,140.5,140.35,140.5,62
20130501|2013-04-08 07:00,8,140.45,140.6,139.6,140,697
20130501|2013-04-08 07:30,8,140.05,140.2,139.6,139.95,378
20130501|2013-04-08 08:00,8,139.95,140.05,139.7,139.85,174
20130501|2013-04-08 08:30,8,139.8,140,139.15,139.25,374
20130501|2013-04-08 09:00,8,139.3,139.9,139.2,139.7,393
20130501|2013-04-08 09:30,8,139.7,139.9,139.35,139.35,314
20130501|2013-04-08 10:00,8,139.3,140.25,139.25,140.1,589
20130501|2013-04-08 10:30,8,140.05,140.2,139.5,139.75,475
20130501|2013-04-08 11:00,8,139.7,139.7,137.75,138,2494
20130501|2013-04-08 11:30,8,138,138.4,136.65,136.9,2282
20130501|2013-04-08 12:00,8,136.9,137,135,135.9,2910
20130501|2013-04-08 12:30,8,135.9,136.25,135.4,136.15,1072
20130501|2013-04-09 02:30,9,136.2,136.6,135.9,136.15,379
20130501|2013-04-09 03:00,9,136.25,136.4,135.9,136.25,159
20130501|2013-04-09 03:30,9,136.3,136.4,136.15,136.2,85
20130501|2013-04-09 04:00,9,136.2,136.3,135.9,136.05,125
20130501|2013-04-09 04:30,9,136.05,136.05,135.7,135.9,66
20130501|2013-04-09 05:00,9,135.95,136.2,135.95,136,59
20130501|2013-04-09 05:30,9,135.95,136.15,135.9,135.9,32
20130501|2013-04-09 06:00,9,136.05,136.05,135.8,136,58
20130501|2013-04-09 06:30,9,136,136.05,135.9,136.05,69
20130501|2013-04-09 07:00,9,136.05,136.3,135.85,135.9,298
20130501|2013-04-09 07:30,9,135.85,136.75,135.85,136.4,638
20130501|2013-04-09 08:00,9,136.45,136.55,135.7,135.85,487
20130501|2013-04-09 08:30,9,135.85,136.85,135.8,136.15,947
20130501|2013-04-09 09:00,9,136.25,136.35,135.2,135.8,686
20130501|2013-04-09 09:30,9,135.7,136.4,135.7,136.4,476
20130501|2013-04-09 10:00,9,136.3,136.4,135.65,136.1,403
20130501|2013-04-09 10:30,9,136.05,136.2,135.6,135.9,395
20130501|2013-04-09 11:00,9,135.9,136.35,135.9,136.2,398
20130501|2013-04-09 11:30,9,136.15,136.3,135.65,135.9,287
20130501|2013-04-09 12:00,9,135.9,135.95,134.7,135.55,1302
20130501|2013-04-09 12:30,9,135.55,135.85,135.3,135.75,346
20130501|2013-04-10 02:30,10,135.4,136.25,135.25,136.25,187
20130501|2013-04-10 03:00,10,136.3,136.3,135.75,135.85,42
20130501|2013-04-10 03:30,10,135.75,135.95,135.75,135.85,29
20130501|2013-04-10 04:00,10,135.9,135.9,135.5,135.5,38
20130501|2013-04-10 04:30,10,135.5,135.7,135.45,135.55,24
20130501|2013-04-10 05:00,10,135.65,135.8,135.65,135.8,24
20130501|2013-04-10 05:30,10,135.75,135.8,135.55,135.6,28
20130501|2013-04-10 06:00,10,135.6,136.65,135.6,136.4,264
20130501|2013-04-10 06:30,10,136.45,136.6,136.1,136.15,130
20130501|2013-04-10 07:00,10,136.15,136.75,136.05,136.35,353
20130501|2013-04-10 07:30,10,136.3,137.8,136.15,137.05,1838
20130501|2013-04-10 08:00,10,137.1,137.6,137.05,137.35,416
20130501|2013-04-10 08:30,10,137.4,137.55,136.7,137.05,377
20130501|2013-04-10 09:00,10,136.95,137.15,136.8,136.9,261
20130501|2013-04-10 09:30,10,136.9,137.2,136.7,137.15,309
20130501|2013-04-10 10:00,10,137.1,137.3,136.25,136.35,435
20130501|2013-04-10 10:30,10,136.3,136.7,136.25,136.45,239
20130501|2013-04-10 11:00,10,136.5,136.9,136.5,136.65,242
20130501|2013-04-10 11:30,10,136.6,137.15,136.45,136.5,520
20130501|2013-04-10 12:00,10,136.7,136.75,135.8,136.1,1084
20130501|2013-04-10 12:30,10,136.1,136.25,135.6,135.65,383
20130501|2013-04-11 02:30,11,135.7,136.35,135.7,136,211
20130501|2013-04-11 03:00,11,135.95,136.1,135.75,135.95,70
20130501|2013-04-11 03:30,11,135.85,136.1,135.8,136,33
20130501|2013-04-11 04:00,11,136,136.1,135.9,135.9,21
20130501|2013-04-11 04:30,11,136.05,136.15,135.95,135.95,16
20130501|2013-04-11 05:00,11,136.05,136.05,135.95,136,33
20130501|2013-04-11 05:30,11,135.95,136.4,135.95,136.3,58
20130501|2013-04-11 06:00,11,136.35,136.7,135.9,136.15,115
20130501|2013-04-11 06:30,11,136.15,136.3,135.8,136.15,116
20130501|2013-04-11 07:00,11,136.15,136.3,135.9,136.15,113
20130501|2013-04-11 07:30,11,136.1,137.05,136.05,136.9,693
20130501|2013-04-11 08:00,11,136.85,136.9,136.5,136.85,202
20130501|2013-04-11 08:30,11,136.85,137.3,136.7,136.9,613
20130501|2013-04-11 09:00,11,136.95,137.1,136.6,136.6,242
20130501|2013-04-11 09:30,11,136.65,137.1,136.35,137.1,499
20130501|2013-04-11 10:00,11,137,137.05,136.25,136.4,390
20130501|2013-04-11 10:30,11,136.4,136.65,136.15,136.5,225
20130501|2013-04-11 11:00,11,136.6,136.6,136.4,136.4,75
20130501|2013-04-11 11:30,11,136.5,136.5,135.95,136.45,314
20130501|2013-04-11 12:00,11,136.45,137.05,136.25,136.75,686
20130501|2013-04-11 12:30,11,136.75,136.95,136.45,136.7,394
20130501|2013-04-12 02:30,12,136.6,137.4,136.5,137.3,134
20130501|2013-04-12 03:00,12,137.3,137.3,136.45,136.6,124
20130501|2013-04-12 03:30,12,136.6,136.75,136.6,136.7,15
20130501|2013-04-12 04:00,12,136.9,136.9,136.7,136.85,21
20130501|2013-04-12 04:30,12,136.9,137.1,136.75,136.9,33
20130501|2013-04-12 05:00,12,137.05,137.15,136.75,137.15,24
20130501|2013-04-12 05:30,12,137,137.05,136.95,137,17
20130501|2013-04-12 06:00,12,137,137,136.8,136.8,12
20130501|2013-04-12 06:30,12,136.85,137.2,136.75,137,128
20130501|2013-04-12 07:00,12,137,137.4,136.9,137.4,268
20130501|2013-04-12 07:30,12,137.35,137.6,137,137.05,404
20130501|2013-04-12 08:00,12,137.05,137.3,136.7,137.1,538
20130501|2013-04-12 08:30,12,137,137.8,137,137.2,530
20130501|2013-04-12 09:00,12,137.15,137.55,137,137.2,299
20130501|2013-04-12 09:30,12,137.2,137.55,136.95,137.1,458
20130501|2013-04-12 10:00,12,137.2,137.2,135.85,136.15,1184
20130501|2013-04-12 10:30,12,136.1,136.85,136.05,136.7,527
20130501|2013-04-12 11:00,12,136.6,136.65,136.05,136.15,415
20130501|2013-04-12 11:30,12,136.05,136.1,135.3,135.7,858
20130501|2013-04-12 12:00,12,135.6,135.75,135.1,135.1,869
20130501|2013-04-12 12:30,12,135.15,135.35,134.9,134.9,834
20130501|2013-04-15 02:30,15,134.95,135.35,133.8,134.5,585
20130501|2013-04-15 03:00,15,134.5,134.5,133.85,133.85,174
20130501|2013-04-15 03:30,15,133.85,134,133.6,133.6,112
20130501|2013-04-15 04:00,15,133.65,133.95,133.65,133.7,19
20130501|2013-04-15 04:30,15,133.8,134.1,133.75,134.1,60
20130501|2013-04-15 05:00,15,134.05,134.1,133.85,134.1,22
20130501|2013-04-15 05:30,15,134.1,134.35,134.1,134.3,20
20130501|2013-04-15 06:00,15,134.2,134.3,134,134.05,27
20130501|2013-04-15 06:30,15,134.2,134.2,133.3,133.5,238
20130501|2013-04-15 07:00,15,133.45,133.55,131.75,132.4,817
20130501|2013-04-15 07:30,15,132.5,132.75,131.85,132.05,438
20130501|2013-04-15 08:00,15,132.1,132.95,131.75,132.7,479
20130501|2013-04-15 08:30,15,132.65,132.75,132.05,132.3,218
20130501|2013-04-15 09:00,15,132.25,132.5,132,132.4,175
20130501|2013-04-15 09:30,15,132.45,132.9,132.25,132.3,146
20130501|2013-04-15 10:00,15,132.25,133.95,132.2,133.75,262
20130501|2013-04-15 10:30,15,133.75,135.05,133.3,134.6,378
20130501|2013-04-15 11:00,15,134.75,134.95,133.8,134.15,240
20130501|2013-04-15 11:30,15,134.15,134.3,133.9,134.25,66
20130501|2013-04-15 12:00,15,134.3,134.7,133.9,134.5,552
20130501|2013-04-15 12:30,15,134.45,134.8,134.15,134.75,180
20130501|2013-04-16 02:30,16,134.5,135.65,134.5,135.3,146
20130501|2013-04-16 03:00,16,135.25,135.8,135.25,135.75,27
20130501|2013-04-16 03:30,16,135.75,135.8,135.3,135.3,88
20130501|2013-04-16 04:00,16,135.3,135.9,135.3,135.9,24
20130501|2013-04-16 04:30,16,135.95,136,135.4,135.4,28
20130501|2013-04-16 05:00,16,135.5,135.5,135.3,135.4,9
20130501|2013-04-16 05:30,16,135.3,135.6,135.25,135.5,14
20130501|2013-04-16 06:00,16,135.3,135.6,135.25,135.25,13
20130501|2013-04-16 06:30,16,135.35,135.55,135.35,135.35,16
20130501|2013-04-16 07:00,16,135.35,135.75,135.2,135.65,104
20130501|2013-04-16 07:30,16,135.8,135.8,135,135.15,201
20130501|2013-04-16 08:00,16,135.15,135.35,134.75,135.1,242
20130501|2013-04-16 08:30,16,135.1,136,135.05,135.75,406
20130501|2013-04-16 09:00,16,135.7,135.85,135.1,135.3,169
20130501|2013-04-16 09:30,16,135.2,135.3,134.5,135.1,286
20130501|2013-04-16 10:00,16,135.2,135.75,134.7,135.75,287
20130501|2013-04-16 10:30,16,135.7,135.8,135.1,135.55,137
20130501|2013-04-16 11:00,16,135.5,135.9,135.4,135.7,107
20130501|2013-04-16 11:30,16,135.8,135.9,135.3,135.7,104
20130501|2013-04-16 12:00,16,135.7,135.95,135.6,135.8,193
20130501|2013-04-16 12:30,16,135.9,135.95,135.55,135.8,67
20130501|2013-04-17 02:30,17,135.85,136.5,135.85,136,69
20130501|2013-04-17 03:00,17,135.85,136.25,135.85,136,13
20130501|2013-04-17 03:30,17,136.15,136.35,136.1,136.3,13
20130501|2013-04-17 04:00,17,136.35,136.35,136.15,136.35,8
20130501|2013-04-17 04:30,17,136.25,136.8,136.2,136.8,62
20130501|2013-04-17 05:00,17,136.7,136.9,136.6,136.7,28
20130501|2013-04-17 05:30,17,136.8,137.65,136.8,137.5,128
20130501|2013-04-17 06:00,17,137.2,137.65,137,137.4,94
20130501|2013-04-17 06:30,17,137.35,137.65,137.15,137.65,50
20130501|2013-04-17 07:00,17,137.7,138.1,137,137.55,172
20130501|2013-04-17 07:30,17,137.95,138.1,137.4,137.75,39
20130501|2013-04-17 08:00,17,137.75,137.75,137.25,137.5,81
20130501|2013-04-17 08:30,17,137.45,137.75,136.95,136.95,63
20130501|2013-04-17 09:00,17,136.9,137.05,136,136,206
20130501|2013-04-17 09:30,17,136.1,136.9,135.5,136.9,353
20130501|2013-04-17 10:00,17,136.8,137.4,136.6,137.1,130
20130501|2013-04-17 10:30,17,137,137.25,136.95,137.15,23
20130501|2013-04-17 11:00,17,137.05,137.7,137.05,137.55,69
20130501|2013-04-17 11:30,17,137.35,137.45,136.6,136.8,69
20130501|2013-04-17 12:00,17,136.65,137.1,135.85,135.85,232
20130501|2013-04-17 12:30,17,136,136.25,135.9,135.95,76
20130501|2013-04-18 02:30,18,136.3,136.7,136.2,136.65,24
20130501|2013-04-18 03:00,18,136.6,136.7,136.6,136.7,10
20130501|2013-04-18 03:30,18,136.55,136.6,136.55,136.6,2
20130501|2013-04-18 04:00,18,136.5,136.75,136.5,136.75,10
20130501|2013-04-18 04:30,18,136.9,136.95,136.9,136.95,6
20130501|2013-04-18 05:00,18,136.95,137.2,136.85,137.2,53
20130501|2013-04-18 05:30,18,137,137.05,136.85,136.85,6
20130501|2013-04-18 06:00,18,137.05,137.05,136.75,136.75,10
20130501|2013-04-18 06:30,18,136.85,136.85,136.5,136.55,16
20130501|2013-04-18 07:00,18,136.6,137.3,136.5,137.2,73
20130501|2013-04-18 07:30,18,136.75,136.85,136.5,136.5,41
20130501|2013-04-18 08:00,18,136.65,136.8,136.4,136.4,48
20130501|2013-04-18 08:30,18,136.35,136.65,136.2,136.65,23
20130501|2013-04-18 09:00,18,136.55,137.65,136.45,137.6,85
20130501|2013-04-18 09:30,18,137.75,138.85,137.35,138.5,330
20130501|2013-04-18 10:00,18,138.35,139,137.9,138.55,187
20130501|2013-04-18 10:30,18,138.6,138.8,138.15,138.15,94
20130501|2013-04-18 11:00,18,138.05,138.65,138.05,138.5,120
20130501|2013-04-18 11:30,18,138.35,138.6,138.2,138.2,38
20130501|2013-04-18 12:00,18,138.3,139,138.3,139,115
20130501|2013-04-18 12:30,18,139,139.3,138.85,138.95,124
20130501|2013-04-19 02:30,19,138.9,139.8,138.9,139.8,118
20130501|2013-04-19 03:00,19,139.6,139.7,139.1,139.2,31
20130501|2013-04-19 03:30,19,139,139.45,139,139.25,30
20130501|2013-04-19 04:00,19,139.4,139.45,139,139.05,23
20130501|2013-04-19 04:30,19,139.1,139.1,139,139,11
20130501|2013-04-19 05:00,19,139.15,139.4,139.15,139.4,7
20130501|2013-04-19 05:30,19,139.4,139.45,139.4,139.45,6
20130501|2013-04-19 06:00,19,139.45,139.5,139.35,139.35,13
20130501|2013-04-19 06:30,19,139.5,139.65,139.35,139.65,53
20130501|2013-04-19 07:00,19,139.4,139.8,139.4,139.8,71
20130501|2013-04-19 07:30,19,139.9,140.55,139.7,140.55,253
20130501|2013-04-19 08:00,19,140.6,140.85,140.5,140.6,159
20130501|2013-04-19 08:30,19,140.55,140.6,139.6,140,174
20130501|2013-04-19 09:00,19,140,140.4,139.85,140.2,132
20130501|2013-04-19 09:30,19,140.3,140.55,140.15,140.25,68
20130501|2013-04-19 10:00,19,140.2,141.8,140.2,141.2,198
20130501|2013-04-19 10:30,19,141.45,141.45,140.9,141.15,87
20130501|2013-04-19 11:00,19,140.8,141.1,140.3,140.9,85
20130501|2013-04-19 11:30,19,140.8,141.8,140.8,141.8,48
20130501|2013-04-19 12:00,19,141.8,142.05,141.25,141.75,125
20130501|2013-04-19 12:30,19,141.5,142.45,141.2,142.3,119
20130501|2013-04-22 02:30,22,141.65,141.75,141,141,18
20130501|2013-04-22 03:30,22,141.5,141.7,141.3,141.3,6
20130501|2013-04-22 04:30,22,142.3,142.5,142.3,142.5,29
20130501|2013-04-22 05:00,22,142.35,142.35,142.15,142.15,2
20130501|2013-04-22 05:30,22,142.05,142.05,141.95,141.95,2
20130501|2013-04-22 06:00,22,141.8,141.8,141.8,141.8,1
20130501|2013-04-22 06:30,22,141.65,141.85,141.65,141.85,8
20130501|2013-04-22 07:00,22,142.35,142.9,142.25,142.25,16
20130501|2013-04-22 07:30,22,141.9,142.05,141.9,142,7
20130501|2013-04-22 08:00,22,141.5,141.65,141.15,141.6,15
20130501|2013-04-22 08:30,22,141.3,142.1,141.15,142.1,28
20130501|2013-04-22 09:00,22,142.1,142.65,142.1,142.5,27
20130501|2013-04-22 09:30,22,142.1,142.1,142.1,142.1,2
20130501|2013-04-22 10:00,22,142.45,143,141.7,142.85,24
20130501|2013-04-22 10:30,22,143.1,143.5,143,143,9
20130501|2013-04-22 11:00,22,143.2,143.5,142.65,143.5,4
20130501|2013-04-22 11:30,22,143,143,143,143,9
20130501|2013-04-22 12:00,22,143.1,143.1,142.4,142.4,57
20130501|2013-04-22 12:30,22,142.25,142.25,141.6,141.6,37
20130501|2013-04-23 02:30,23,142.45,142.45,142.45,142.45,2
20130501|2013-04-23 03:00,23,141.7,141.8,141.65,141.8,8
20130501|2013-04-23 03:30,23,141.75,141.8,141.75,141.75,3
20130501|2013-04-23 04:30,23,141.75,141.75,141.7,141.7,19
20130501|2013-04-23 05:30,23,141.75,141.75,141.75,141.75,1
20130501|2013-04-23 06:00,23,141.95,141.95,141.95,141.95,1
20130501|2013-04-23 06:30,23,142.05,142.05,142.05,142.05,1
20130501|2013-04-23 07:00,23,142.05,142.1,141.55,142.1,27
20130501|2013-04-23 07:30,23,142.4,142.4,141.7,141.7,17
20130501|2013-04-23 08:00,23,141.7,141.8,140.8,141.35,69
20130501|2013-04-23 08:30,23,140.8,140.85,136.6,137.8,172
20130501|2013-04-23 09:00,23,137.55,138.6,137.55,138.3,47
20130501|2013-04-23 09:30,23,138,138.4,137.8,138.2,45
20130501|2013-04-23 10:00,23,137.55,137.85,137.5,137.85,23
20130501|2013-04-23 10:30,23,137.55,137.55,137.55,137.55,1
20130501|2013-04-23 11:30,23,137.75,137.75,137.55,137.55,2
20130501|2013-04-23 12:00,23,138,138.1,137.35,137.35,36
20130501|2013-04-23 12:30,23,137.8,137.8,137.1,137.25,4
20130501|2013-04-24 02:30,24,138.15,138.15,138.15,138.15,1
20130501|2013-04-24 03:00,24,137.5,137.9,137.15,137.65,5
20130501|2013-04-24 03:30,24,138.25,138.3,138.25,138.25,3
20130501|2013-04-24 04:00,24,138.2,138.2,138.2,138.2,2
20130501|2013-04-24 05:30,24,138.4,138.4,138.4,138.4,1
20130501|2013-04-24 06:30,24,138.85,138.9,138.8,138.9,14
20130501|2013-04-24 07:30,24,138.5,138.85,138.5,138.5,8
20130501|2013-04-24 08:00,24,138.65,138.65,138.65,138.65,1
20130501|2013-04-24 09:00,24,138.55,138.6,138.55,138.6,2
20130501|2013-04-24 09:30,24,138.75,138.8,138.75,138.8,3
20130501|2013-04-24 10:00,24,138.9,139.15,138.9,139.15,2
20130501|2013-04-24 10:30,24,139.3,139.3,139.15,139.25,6
20130501|2013-04-24 11:00,24,139.15,139.15,138.7,138.7,11
20130501|2013-04-24 11:30,24,138.7,138.75,138.65,138.7,14
20130501|2013-04-24 12:00,24,138.6,138.6,138.15,138.15,11
20130501|2013-04-24 12:30,24,138.8,138.8,138.8,138.8,14
20130501|2013-04-25 02:30,25,138.95,138.95,138.95,138.95,1
20130501|2013-04-25 07:00,25,139.45,139.55,139.45,139.55,5
20130501|2013-04-25 07:30,25,139.25,139.25,139,139.1,12
20130501|2013-04-25 08:30,25,138.2,138.2,137,137.6,35
20130501|2013-04-25 09:00,25,137.55,137.55,137.55,137.55,1
20130501|2013-04-25 09:30,25,137,137,137,137,1
20130501|2013-04-25 10:00,25,137.25,137.25,136.35,136.65,7
20130501|2013-04-25 10:30,25,136.5,136.5,136.5,136.5,3
20130501|2013-04-25 11:30,25,137.75,137.95,137.75,137.95,6
20130501|2013-04-26 02:30,26,137.55,137.55,137.45,137.45,2
20130501|2013-04-26 04:30,26,137.55,137.55,137.55,137.55,1
20130501|2013-04-26 07:30,26,136.3,136.3,136.1,136.1,2
20130501|2013-04-26 08:30,26,136.1,136.1,136,136,8
20130501|2013-04-26 09:00,26,137.25,137.25,137.25,137.25,1
20130501|2013-04-26 11:00,26,136.65,136.65,136.65,136.65,2
20130501|2013-04-26 11:30,26,135.75,135.9,135.7,135.7,6
20130501|2013-04-26 12:00,26,135.4,135.4,133.9,133.9,24
20130501|2013-04-26 12:30,26,133.8,133.8,133.3,133.3,7
20130501|2013-04-29 02:30,29,133.65,134.15,133.65,134.15,3
20130501|2013-04-29 03:00,29,134.15,134.25,134.15,134.25,2
20130501|2013-04-29 04:00,29,134.35,134.35,134.35,134.35,1
20130501|2013-04-29 05:30,29,134.1,134.1,133.7,133.7,6
20130501|2013-04-29 07:00,29,133.5,133.5,132.8,132.8,8
20130501|2013-04-29 07:30,29,133,133.45,133,133.45,2
20130501|2013-04-29 08:00,29,133.8,133.8,133.8,133.8,1
20130501|2013-04-29 09:00,29,133.65,134.25,133.65,134.1,3
20130501|2013-04-29 09:30,29,134.45,134.45,134.3,134.3,2
20130501|2013-04-29 10:00,29,133.25,133.35,133.05,133.05,17
20130501|2013-04-30 07:00,30,134.1,134.1,134.1,134.1,1
20130501|2013-04-30 07:30,30,133.75,133.75,133.75,133.75,2
20130501|2013-04-30 08:00,30,133.5,133.5,133.5,133.5,2
20130501|2013-04-30 08:30,30,134.8,134.8,134.65,134.65,2
20130501|2013-04-30 09:00,30,134.55,134.55,134.55,134.55,1
20130501|2013-04-30 09:30,30,134.15,134.3,134.15,134.3,2
20130501|2013-04-30 10:30,30,134.95,134.95,134.95,134.95,1
20130501|2013-04-30 11:30,30,134.75,134.75,134.75,134.75,1
20130501|2013-05-01 02:30,1,136,136,135.55,135.6,18
20130501|2013-05-01 04:00,1,134.9,134.95,134.85,134.85,9
20130501|2013-05-01 07:30,1,133.3,133.3,133.3,133.3,1
20130501|2013-05-01 08:00,1,133.15,133.15,133,133,3
20130501|2013-05-01 08:30,1,133.4,133.4,133.4,133.4,1
20130501|2013-05-01 10:00,1,132.75,132.75,132.75,132.75,1
20130501|2013-05-01 12:30,1,134.95,134.95,134.95,134.95,2
20130501|2013-05-02 04:00,2,135.35,135.45,135.35,135.45,3
20130501|2013-05-02 06:30,2,135.6,135.6,135.6,135.6,2
20130501|2013-05-02 07:30,2,137.35,137.35,137.25,137.25,2
20130501|2013-05-02 09:30,2,139.2,139.2,139.1,139.1,2
20130501|2013-05-02 10:30,2,139.1,139.1,139.1,139.1,2
20130501|2013-05-02 11:00,2,139.1,139.1,139.1,139.1,1
20130501|2013-05-02 12:00,2,139,139,139,139,1
20130501|2013-05-03 06:00,3,138.75,138.75,138.75,138.75,4
20130501|2013-05-03 09:30,3,140.25,140.25,140.25,140.25,1
20130501|2013-05-08 12:00,8,144,144,144,144,20
20130501|2013-05-09 08:00,9,146,146.05,146,146.05,9
20130501|2013-05-10 05:00,10,147.2,147.65,147.2,147.65,5
20130501|2013-05-13 02:30,13,142.95,142.95,141.5,141.5,9
20130501|2013-05-13 05:00,13,141.5,143.6,141.5,143.6,6
20130501|2013-05-13 06:00,13,142.8,142.8,142.8,142.8,1
20130501|2013-05-13 10:30,13,144.75,144.75,144.75,144.75,1
20130501|2013-05-14 02:30,14,143.7,143.7,143.7,143.7,1
20130501|2013-05-15 12:00,15,138.1,138.1,138,138,2
20130501|2013-05-16 06:30,16,139.6,139.95,139.6,139.95,2
20130501|2013-05-17 10:00,17,135.45,135.45,135.45,135.45,1
20130501|2013-05-20 10:00,20,132.6,132.6,132.6,132.6,1
20130701|2011-06-10 12:30,10,270.55,270.55,270.55,270.55,1
20130701|2011-09-13 11:00,13,265.5,265.5,265.5,265.5,1
20130701|2011-09-15 10:00,15,260.3,260.3,260.3,260.3,1
20130701|2011-09-15 12:00,15,257.9,257.9,257.4,257.4,2
20130701|2011-09-16 06:30,16,258.3,258.3,258.3,258.3,1
20130701|2011-09-28 05:00,28,241,241,241,241,1
20130701|2011-09-29 10:00,29,237.15,237.2,237.15,237.2,2
20130701|2011-09-29 11:00,29,237.85,237.85,237.85,237.85,2
20130701|2011-09-29 11:30,29,237.85,237.85,237.85,237.85,1
20130701|2011-10-07 12:00,7,230.55,230.55,230.55,230.55,1
20130701|2011-10-10 10:00,10,237.45,237.45,237.45,237.45,1
20130701|2011-10-10 11:00,10,237.85,237.85,237.5,237.5,2
20130701|2011-10-10 11:30,10,236.4,236.4,236.3,236.3,3
20130701|2011-10-17 08:30,17,243.15,243.7,243.15,243.7,9
20130701|2011-12-14 08:30,14,232.55,232.55,232.55,232.55,1
20130701|2011-12-19 12:00,19,231.55,232.2,231.55,232.15,10
20130701|2011-12-20 10:00,20,237.55,237.55,237.55,237.55,3
20130701|2011-12-21 11:30,21,234.65,234.65,234.65,234.65,2
20130701|2011-12-23 08:30,23,235.95,235.95,235.95,235.95,1
20130701|2012-01-10 06:30,10,237.1,237.1,237.1,237.1,4
20130701|2012-01-11 07:00,11,239.15,239.15,239.15,239.15,5
20130701|2012-01-11 07:30,11,243.7,244.4,243.7,244.3,10
20130701|2012-01-11 10:30,11,244.95,244.95,244.9,244.9,4
20130701|2012-01-11 12:30,11,247.6,247.6,247.6,247.6,1
20130701|2012-01-12 04:00,12,248.8,248.8,248.8,248.8,1
20130701|2012-01-12 07:30,12,250.1,250.35,250.1,250.35,3
20130701|2012-01-12 10:00,12,247.7,247.7,247.7,247.7,5
20130701|2012-01-12 10:30,12,248,248,248,248,5
20130701|2012-01-20 11:30,20,243.45,243.45,243.45,243.45,1
20130701|2012-01-24 05:30,24,236.25,236.3,236.25,236.3,2
20130701|2012-01-24 07:00,24,235.9,235.9,235.9,235.9,1
20130701|2012-02-01 11:30,1,231.15,231.15,231.05,231.05,7
20130701|2012-02-01 12:00,1,231.25,231.25,231.25,231.25,1
20130701|2012-02-07 12:30,7,238.8,238.8,238.8,238.8,1
20130701|2012-02-08 07:00,8,240.25,240.25,240.25,240.25,8
20130701|2012-02-08 07:30,8,240.75,240.75,240.75,240.75,8
20130701|2012-02-08 09:30,8,238.2,238.25,238.2,238.25,3
20130701|2012-02-10 10:00,10,233.75,233.75,233.75,233.75,1
20130701|2012-02-10 12:30,10,234.2,234.2,234.2,234.2,4
20130701|2012-02-13 04:30,13,235.2,235.2,235.2,235.2,5
20130701|2012-02-13 10:30,13,229.75,229.75,229.75,229.75,1
20130701|2012-02-14 07:00,14,229.7,230.05,229.7,230.05,13
20130701|2012-02-14 07:30,14,230,230.3,230,230.3,10
20130701|2012-02-14 10:30,14,226.25,226.25,226.25,226.25,10
20130701|2012-02-15 08:30,15,220.3,220.3,220.3,220.3,18
20130701|2012-02-15 09:00,15,219.9,219.95,219.9,219.95,5
20130701|2012-02-15 09:30,15,218.75,218.75,218.75,218.75,1
20130701|2012-02-15 10:00,15,218.75,218.75,218.75,218.75,3
20130701|2012-02-15 10:30,15,218.6,218.6,218.6,218.6,1
20130701|2012-02-16 05:30,16,220.75,220.75,220.75,220.75,1
20130701|2012-02-16 06:30,16,220.75,220.75,220.75,220.75,11
20130701|2012-02-17 07:30,17,218.65,218.65,218.3,218.3,6
20130701|2012-02-22 09:00,22,219,219,219,219,6
20130701|2012-02-27 08:30,27,216.9,216.9,216.9,216.9,3
20130701|2012-02-27 09:00,27,218.4,218.4,218.4,218.4,1
20130701|2012-02-28 11:30,28,218.05,218.15,218.05,218.15,2
20130701|2012-02-29 12:00,29,217.7,217.7,217.7,217.7,1
20130701|2012-03-02 07:30,2,216.4,216.4,216.2,216.2,2
20130701|2012-03-02 08:00,2,215.95,215.95,215.95,215.95,3
20130701|2012-03-02 12:00,2,216,216,216,216,1
20130701|2012-03-05 06:00,5,214.1,214.1,214.1,214.1,1
20130701|2012-03-05 07:30,5,214,214.05,213.85,213.85,4
20130701|2012-03-05 08:00,5,214.2,214.2,214.2,214.2,1
20130701|2012-03-06 08:00,6,212.95,213.15,212.95,213.15,2
20130701|2012-03-06 08:30,6,213.1,213.1,213.1,213.1,7
20130701|2012-03-06 09:00,6,212.95,212.95,212.95,212.95,2
20130701|2012-03-07 08:00,7,203.65,203.65,203.65,203.65,2
20130701|2012-03-07 11:30,7,202.85,202.85,202.85,202.85,2
20130701|2012-03-07 12:00,7,203.3,203.3,203.3,203.3,1
20130701|2012-03-08 08:30,8,202.65,202.65,202.25,202.25,31
20130701|2012-03-08 10:30,8,202.3,202.3,201.85,201.85,26
20130701|2012-03-09 05:30,9,204.2,204.2,204,204,5
20130701|2012-03-09 06:30,9,204,204,204,204,11
20130701|2012-03-09 09:00,9,203.45,203.5,203.45,203.5,4
20130701|2012-03-09 09:30,9,204,204.75,204,204.75,4
20130701|2012-03-12 03:30,12,200,200,199.9,199.9,8
20130701|2012-03-12 06:30,12,199.9,199.9,199.9,199.9,5
20130701|2012-03-12 07:00,12,199.9,199.9,199.9,199.9,10
20130701|2012-03-12 07:30,12,199.9,199.9,199.9,199.9,40
20130701|2012-03-12 08:00,12,199.9,199.9,199.9,199.9,42
20130701|2012-03-12 08:30,12,199.7,199.7,199.7,199.7,46
20130701|2012-03-12 09:00,12,199.7,199.7,199.1,199.1,252
20130701|2012-03-12 09:30,12,199.1,199.15,199.1,199.15,24
20130701|2012-03-12 10:00,12,199.1,199.1,199.1,199.1,2
20130701|2012-03-12 10:30,12,199.2,199.2,199.2,199.2,20
20130701|2012-03-12 11:00,12,200.1,200.1,200.1,200.1,1
20130701|2012-03-12 11:30,12,200.65,200.65,200.65,200.65,1
20130701|2012-03-13 11:00,13,202.25,202.25,202.25,202.25,1
20130701|2012-03-13 12:30,13,202.7,202.7,202.7,202.7,1
20130701|2012-03-16 08:00,16,200.95,200.95,200.95,200.95,1
20130701|2012-03-19 10:30,19,201.9,201.9,201.55,201.55,2
20130701|2012-03-21 07:00,21,200,200,200,200,1
20130701|2012-03-21 08:30,21,202.25,202.3,202.2,202.2,7
20130701|2012-03-21 12:00,21,201.55,201.55,201.55,201.55,3
20130701|2012-03-21 12:30,21,201.25,201.25,201.25,201.25,1
20130701|2012-03-22 08:30,22,200.5,200.5,199.1,199.1,34
20130701|2012-03-22 09:00,22,199.1,199.1,198.85,198.85,136
20130701|2012-03-22 10:00,22,198.85,198.85,198.7,198.7,108
20130701|2012-03-22 10:30,22,198.7,198.7,198.5,198.5,109
20130701|2012-03-22 11:00,22,198.6,198.6,198.6,198.6,1
20130701|2012-03-22 11:30,22,198.5,198.5,198,198,240
20130701|2012-03-22 12:00,22,197.5,197.5,194.85,194.85,22
20130701|2012-03-23 12:00,23,196.9,196.9,196.9,196.9,1
20130701|2012-03-26 07:00,26,197.1,197.1,197.1,197.1,1
20130701|2012-03-27 08:30,27,200.3,200.3,200.25,200.25,2
20130701|2012-03-27 09:00,27,199.55,199.55,199.55,199.55,1
20130701|2012-03-27 09:30,27,201.1,201.35,201.1,201.35,2
20130701|2012-03-27 10:00,27,204,204,204,204,1
20130701|2012-03-27 10:30,27,204.7,204.7,204.7,204.7,1
20130701|2012-03-27 11:30,27,204.35,204.35,204.35,204.35,1
20130701|2012-03-27 12:00,27,205,205,205,205,1
20130701|2012-03-28 12:30,28,200,200,200,200,1
20130701|2012-03-29 04:00,29,200.9,200.95,200.9,200.95,3
20130701|2012-03-29 06:00,29,199.8,199.8,199.8,199.8,1
20130701|2012-03-29 07:00,29,199.3,199.3,197.8,197.8,34
20130701|2012-03-29 09:30,29,197.4,197.4,196.15,197.15,108
20130701|2012-03-29 10:00,29,197.2,197.2,197.2,197.2,1
20130701|2012-03-30 05:00,30,197.2,197.2,197.2,197.2,4
20130701|2012-03-30 09:00,30,200.9,200.9,200.35,200.35,3
20130701|2012-03-30 09:30,30,200.9,200.9,200.9,200.9,1
20130701|2012-03-30 10:00,30,200.6,200.6,200.5,200.5,5
20130701|2012-03-30 11:30,30,200.35,200.35,200.35,200.35,1
20130701|2012-04-02 09:00,2,202.55,203.05,202.55,203,10
20130701|2012-04-02 09:30,2,203.05,203.55,203.05,203.55,17
20130701|2012-04-02 12:00,2,203.65,203.65,203.55,203.55,2
20130701|2012-04-02 12:30,2,203.2,203.2,203.2,203.2,1
20130701|2012-04-04 08:30,4,199.65,200.4,199.65,200.4,3
20130701|2012-04-04 09:30,4,199.85,199.85,199.85,199.85,1
20130701|2012-04-04 10:00,4,207.15,207.35,207.15,207.35,6
20130701|2012-04-04 10:30,4,206.35,206.35,206.35,206.35,8
20130701|2012-04-04 12:00,4,206.5,206.8,206.5,206.8,2
20130701|2012-04-05 09:30,5,202.05,202.05,201.65,201.65,2
20130701|2012-04-09 08:00,9,199.95,200.05,199.95,200.05,2
20130701|2012-04-09 08:30,9,199.7,199.9,199.7,199.85,5
20130701|2012-04-09 12:00,9,197.5,197.5,197.5,197.5,1
20130701|2012-04-11 02:30,11,197,197,196.4,196.4,3
20130701|2012-04-11 12:30,11,199.3,199.4,198.65,199.15,9
20130701|2012-04-12 10:00,12,197.4,197.4,197.4,197.4,8
20130701|2012-04-12 11:30,12,198,198.8,198,198.65,42
20130701|2012-04-12 12:00,12,198.45,200,198.45,200,9
20130701|2012-04-13 07:30,13,200.9,200.9,200.9,200.9,1
20130701|2012-04-13 11:00,13,198,198,198,198,1
20130701|2012-04-13 11:30,13,197,197,197,197,2
20130701|2012-04-13 12:00,13,196,196,196,196,2
20130701|2012-04-13 12:30,13,195.5,195.5,194.75,195.45,14
20130701|2012-04-16 09:00,16,194.75,194.75,194.75,194.75,1
20130701|2012-04-16 10:00,16,192.8,192.8,192.5,192.5,2
20130701|2012-04-16 10:30,16,192.1,192.1,192.1,192.1,9
20130701|2012-04-16 11:00,16,192.45,192.45,191.05,191.15,16
20130701|2012-04-16 12:00,16,191.9,191.9,191.9,191.9,3
20130701|2012-04-17 08:00,17,192.1,192.1,192.1,192.1,2
20130701|2012-04-17 08:30,17,192.05,192.05,192,192.05,5
20130701|2012-04-17 09:00,17,192,192.2,191.8,192.15,7
20130701|2012-04-17 09:30,17,192.1,192.2,191.55,191.65,10
20130701|2012-04-17 10:00,17,191.7,191.7,191.7,191.7,1
20130701|2012-04-17 10:30,17,191.45,191.6,191.45,191.6,3
20130701|2012-04-17 11:00,17,190.5,190.65,190.5,190.65,2
20130701|2012-04-17 11:30,17,190.6,190.6,190.55,190.55,2
20130701|2012-04-17 12:00,17,190.55,190.55,190.05,190.55,4
20130701|2012-04-17 12:30,17,190.1,190.1,190.1,190.1,2
20130701|2012-04-19 09:00,19,191.15,191.15,191.15,191.15,2
20130701|2012-04-19 10:30,19,191.2,191.3,191.2,191.3,2
20130701|2012-04-20 03:30,20,190.65,190.65,190.65,190.65,2
20130701|2012-04-20 07:00,20,193.15,193.2,192.6,192.6,6
20130701|2012-04-20 07:30,20,192.8,192.8,192.8,192.8,4
20130701|2012-04-20 08:30,20,193.2,193.2,193.2,193.2,1
20130701|2012-04-23 12:30,23,193.5,193.5,193.15,193.15,2
20130701|2012-04-24 09:00,24,195.4,195.4,195.2,195.25,8
20130701|2012-04-24 11:00,24,197.4,197.5,197.4,197.5,2
20130701|2012-04-24 12:30,24,196.75,196.75,196.75,196.75,1
20130701|2012-04-25 07:00,25,199.25,199.25,198.95,199,10
20130701|2012-04-25 08:00,25,199.1,199.1,199.1,199.1,1
20130701|2012-04-25 11:00,25,192.55,192.55,192.55,192.55,1
20130701|2012-04-25 12:30,25,191.75,191.75,191.75,191.75,2
20130701|2012-04-26 04:00,26,191.75,191.75,191.75,191.75,13
20130701|2012-04-26 08:00,26,190.9,190.9,190.9,190.9,1
20130701|2012-04-27 09:00,27,192.55,192.55,192.55,192.55,1
20130701|2012-04-30 10:30,30,193.05,193.05,193.05,193.05,1
20130701|2012-05-01 09:00,1,194.55,196.3,194.55,196.3,2
20130701|2012-05-01 11:00,1,198.45,198.45,198.45,198.45,1
20130701|2012-05-01 12:00,1,198.85,198.85,198.85,198.85,1
20130701|2012-05-02 08:30,2,198.7,198.7,198.7,198.7,1
20130701|2012-05-03 07:30,3,198.35,198.35,198.35,198.35,1
20130701|2012-05-03 08:00,3,198.2,198.2,193.8,193.8,3
20130701|2012-05-03 08:30,3,192.95,193.3,192.95,193.3,2
20130701|2012-05-03 09:00,3,192.9,193.5,192.9,193.5,2
20130701|2012-05-03 09:30,3,193.7,193.8,193.4,193.45,4
20130701|2012-05-03 10:00,3,193,193,192.9,192.9,6
20130701|2012-05-03 10:30,3,192.75,192.75,191.95,191.95,6
20130701|2012-05-03 11:00,3,191.85,191.85,191.4,191.4,2
20130701|2012-05-03 11:30,3,191.05,191.25,191.05,191.25,2
20130701|2012-05-03 12:00,3,191.5,191.5,190.9,191.05,5
20130701|2012-05-03 12:30,3,191.25,191.55,191.25,191.45,10
20130701|2012-05-04 08:00,4,191.05,191.05,191.05,191.05,2
20130701|2012-05-04 08:30,4,190.8,190.8,190.8,190.8,4
20130701|2012-05-04 09:00,4,191.05,191.05,191.05,191.05,3
20130701|2012-05-04 12:00,4,190.4,190.4,190.4,190.4,3
20130701|2012-05-07 07:30,7,189.5,189.5,189.5,189.5,1
20130701|2012-05-07 12:30,7,190.3,190.3,190.3,190.3,1
20130701|2012-05-08 02:30,8,190.05,190.05,190.05,190.05,1
20130701|2012-05-08 08:00,8,191.15,191.15,191.15,191.15,1
20130701|2012-05-09 08:30,9,188.8,188.8,188.8,188.8,4
20130701|2012-05-09 10:30,9,189,189,189,189,1
20130701|2012-05-09 11:30,9,187.75,187.75,187.75,187.75,1
20130701|2012-05-09 12:30,9,190.85,190.85,190.85,190.85,1
20130701|2012-05-10 07:30,10,192.9,192.9,192.9,192.9,1
20130701|2012-05-10 09:00,10,192.3,192.3,192.3,192.3,1
20130701|2012-05-10 09:30,10,192.05,192.05,192.05,192.05,1
20130701|2012-05-10 11:00,10,193.05,193.05,193.05,193.05,1
20130701|2012-05-11 07:00,11,192.5,192.5,192.35,192.5,6
20130701|2012-05-11 08:00,11,193.5,193.5,193.5,193.5,1
20130701|2012-05-11 09:00,11,192.8,193.3,192.8,193.3,4
20130701|2012-05-14 08:00,14,190,190,189.4,189.4,81
20130701|2012-05-15 07:00,15,195.3,195.3,195.3,195.3,2
20130701|2012-05-15 07:30,15,195.2,195.55,195.2,195.55,9
20130701|2012-05-15 08:30,15,194.1,194.1,194.1,194.1,1
20130701|2012-05-15 09:30,15,194.65,194.65,194.65,194.65,3
20130701|2012-05-15 10:30,15,193.75,194.1,193.75,194.1,10
20130701|2012-05-15 11:00,15,194.5,194.5,194.5,194.5,1
20130701|2012-05-15 12:30,15,192.2,192.2,192.2,192.2,1
20130701|2012-05-16 07:00,16,196.2,196.5,196.2,196.5,2
20130701|2012-05-16 07:30,16,195.6,195.6,195.6,195.6,1
20130701|2012-05-16 08:30,16,193.85,193.85,193.85,193.85,3
20130701|2012-05-16 09:00,16,194,194,194,194,1
20130701|2012-05-16 10:00,16,191.85,192.65,191.7,191.7,15
20130701|2012-05-16 12:00,16,191.55,192.3,191.55,192.3,7
20130701|2012-05-17 07:30,17,192.65,192.65,192.65,192.65,2
20130701|2012-05-17 09:00,17,193.15,193.15,193.15,193.15,3
20130701|2012-05-17 10:00,17,194.3,194.3,194.3,194.3,1
20130701|2012-05-18 07:30,18,195.2,196,195.2,196,3
20130701|2012-05-18 08:00,18,195.5,195.5,195.35,195.35,2
20130701|2012-05-18 08:30,18,195.3,195.3,195.2,195.2,3
20130701|2012-05-18 09:30,18,194.55,194.55,194.55,194.55,1
20130701|2012-05-18 11:00,18,193.6,193.6,193.6,193.6,1
20130701|2012-05-18 11:30,18,193.2,193.35,193.05,193.3,23
20130701|2012-05-18 12:00,18,193.3,193.3,193.3,193.3,1
20130701|2012-05-21 06:00,21,194.3,194.3,194.25,194.25,3
20130701|2012-05-21 07:00,21,193.75,193.75,193.65,193.65,2
20130701|2012-05-21 10:30,21,191.25,191.25,191.25,191.25,1
20130701|2012-05-21 11:00,21,190.2,190.2,189.75,189.75,16
20130701|2012-05-21 11:30,21,189.45,190.3,189.45,190.3,11
20130701|2012-05-21 12:30,21,189.3,189.3,189.3,189.3,1
20130701|2012-05-22 07:30,22,188.75,188.85,188.75,188.85,3
20130701|2012-05-22 08:30,22,188.2,188.2,187.5,187.5,5
20130701|2012-05-22 09:30,22,189.5,189.95,189.5,189.95,25
20130701|2012-05-22 10:00,22,189.55,189.55,189.55,189.55,1
20130701|2012-05-22 12:00,22,189.7,189.7,189.7,189.7,5
20130701|2012-05-22 12:30,22,188.5,188.5,187.9,187.9,6
20130701|2012-05-23 02:30,23,187,187,185.55,185.55,6
20130701|2012-05-23 06:30,23,185.75,185.75,185.75,185.75,4
20130701|2012-05-23 07:00,23,185,185,185,185,4
20130701|2012-05-23 07:30,23,184.5,184.5,183.65,183.75,21
20130701|2012-05-23 08:00,23,183.8,184,183.5,183.5,59
20130701|2012-05-23 08:30,23,183.5,183.5,183.5,183.5,3
20130701|2012-05-23 09:00,23,183.5,183.85,183.5,183.85,16
20130701|2012-05-23 09:30,23,183.5,183.5,183.5,183.5,12
20130701|2012-05-23 10:00,23,183.1,183.1,183.1,183.1,2
20130701|2012-05-23 11:00,23,181.95,181.95,181.95,181.95,1
20130701|2012-05-24 05:00,24,183.1,183.1,183.1,183.1,1
20130701|2012-05-25 06:00,25,182.8,182.85,182.8,182.85,3
20130701|2012-05-25 08:00,25,182.9,182.9,182.75,182.75,11
20130701|2012-05-25 09:00,25,182.8,182.8,182.8,182.8,2
20130701|2012-05-25 09:30,25,182.1,182.1,182.1,182.1,8
20130701|2012-05-25 10:00,25,182.25,182.3,182.15,182.15,10
20130701|2012-05-25 10:30,25,182.1,182.1,181.4,181.45,9
20130701|2012-05-25 11:00,25,181.15,181.3,181.15,181.2,12
20130701|2012-05-25 11:30,25,181.35,181.5,181.35,181.35,3
20130701|2012-05-29 06:00,29,183.85,183.85,183.85,183.85,4
20130701|2012-05-29 12:00,29,181.8,181.8,180.5,180.6,17
20130701|2012-05-30 02:30,30,180,180,180,180,10
20130701|2012-05-30 08:00,30,178,178,178,178,3
20130701|2012-05-30 08:30,30,178,178,178,178,16
20130701|2012-05-30 09:00,30,178,178,177.65,177.65,61
20130701|2012-05-30 09:30,30,178.15,178.15,177.7,177.7,7
20130701|2012-05-30 11:00,30,179.1,179.1,179.1,179.1,1
20130701|2012-05-30 12:00,30,180.5,180.5,180.5,180.5,1
20130701|2012-05-31 09:30,31,177.75,177.75,177.75,177.75,1
20130701|2012-05-31 10:00,31,177.7,177.7,177.45,177.45,32
20130701|2012-05-31 10:30,31,177,177,176.65,176.65,3
20130701|2012-05-31 11:00,31,176.8,176.85,176.8,176.85,4
20130701|2012-05-31 11:30,31,176.85,177.2,176.85,177.2,29
20130701|2012-05-31 12:00,31,176.6,176.6,175.9,175.9,4
20130701|2012-06-01 03:30,1,175,175,175,175,10
20130701|2012-06-01 05:00,1,174.35,174.4,174.3,174.3,14
20130701|2012-06-01 06:30,1,173.7,173.8,173.45,173.65,25
20130701|2012-06-01 07:00,1,173.8,173.85,173.3,173.3,10
20130701|2012-06-01 07:30,1,172.35,172.35,172.15,172.15,21
20130701|2012-06-01 08:00,1,173.45,173.45,173.45,173.45,6
20130701|2012-06-01 08:30,1,174.5,174.7,173.65,173.7,24
20130701|2012-06-01 09:30,1,173.95,173.95,173.95,173.95,1
20130701|2012-06-01 11:00,1,173.6,173.6,173.6,173.6,20
20130701|2012-06-01 11:30,1,173.85,174,173.7,173.7,30
20130701|2012-06-01 12:00,1,173.7,173.7,172.3,173.05,10
20130701|2012-06-04 06:30,4,172.35,172.35,172.35,172.35,1
20130701|2012-06-04 07:00,4,170.95,170.95,170.95,170.95,4
20130701|2012-06-04 07:30,4,172.45,172.45,172.45,172.45,1
20130701|2012-06-04 08:00,4,172.7,174.5,172.3,173.6,12
20130701|2012-06-04 08:30,4,173.25,173.5,172.5,173.5,12
20130701|2012-06-04 09:00,4,173.5,173.7,173.5,173.6,13
20130701|2012-06-04 09:30,4,173.15,173.65,172.65,173.45,13
20130701|2012-06-04 10:00,4,173.45,173.95,173.45,173.9,12
20130701|2012-06-04 10:30,4,173.7,174.05,173.5,173.8,14
20130701|2012-06-04 11:00,4,173.5,173.7,173,173,12
20130701|2012-06-04 11:30,4,172.95,173.85,172.95,173.5,12
20130701|2012-06-04 12:00,4,173.6,174.05,173.35,174.05,15
20130701|2012-06-04 12:30,4,173.95,173.95,173.35,173.35,14
20130701|2012-06-05 06:30,5,173.45,173.45,173.45,173.45,1
20130701|2012-06-05 12:30,5,171.35,171.35,171.35,171.35,1
20130701|2012-06-07 02:30,7,171.9,172.25,171.9,172.25,15
20130701|2012-06-07 03:00,7,171.7,172.3,171.7,172.3,7
20130701|2012-06-07 09:30,7,169.75,169.75,169.75,169.75,1
20130701|2012-06-08 02:30,8,172.5,172.5,172.5,172.5,1
20130701|2012-06-11 08:00,11,171.4,171.4,171.4,171.4,3
20130701|2012-06-11 09:00,11,171.15,171.15,170.3,170.35,13
20130701|2012-06-11 09:30,11,170.1,170.8,170.1,170.8,2
20130701|2012-06-11 10:00,11,170.35,170.35,170.35,170.35,2
20130701|2012-06-11 11:00,11,170.35,170.35,170.35,170.35,1
20130701|2012-06-11 12:00,11,169.4,169.4,169.4,169.4,1
20130701|2012-06-12 03:00,12,167.95,167.95,167.95,167.95,2
20130701|2012-06-12 09:30,12,168.2,168.2,168.15,168.15,4
20130701|2012-06-12 10:30,12,168.5,168.5,168.5,168.5,1
20130701|2012-06-13 07:30,13,167.9,167.9,167.9,167.9,1
20130701|2012-06-14 08:30,14,164.2,164.25,164.2,164.25,2
20130701|2012-06-14 09:00,14,163.55,163.55,163.55,163.55,1
20130701|2012-06-14 09:30,14,163.2,163.2,163.1,163.1,8
20130701|2012-06-14 10:00,14,163.15,163.15,163.15,163.15,6
20130701|2012-06-14 10:30,14,163.6,163.6,163.6,163.6,1
20130701|2012-06-14 11:00,14,164,164,164,164,5
20130701|2012-06-14 11:30,14,164.25,164.25,164.25,164.25,1
20130701|2012-06-14 12:00,14,163.35,163.4,163.35,163.4,4
20130701|2012-06-15 08:30,15,163.65,163.65,163.65,163.65,1
20130701|2012-06-15 10:00,15,164.35,164.5,164.35,164.5,14
20130701|2012-06-15 12:00,15,163.95,164.25,163.55,163.6,7
20130701|2012-06-18 03:00,18,164,164,164,164,4
20130701|2012-06-18 04:00,18,164,164,164,164,3
20130701|2012-06-18 04:30,18,164,164,163.9,163.9,60
20130701|2012-06-18 06:00,18,163.4,163.4,163.35,163.35,40
20130701|2012-06-18 06:30,18,163.4,163.4,163.4,163.4,5
20130701|2012-06-18 09:30,18,163.55,163.55,163.4,163.55,5
20130701|2012-06-18 10:00,18,163.05,163.05,163.05,163.05,8
20130701|2012-06-18 11:00,18,163.35,163.35,163.35,163.35,1
20130701|2012-06-18 11:30,18,163.2,163.6,163.2,163.45,19
20130701|2012-06-18 12:00,18,163.35,163.35,163.35,163.35,1
20130701|2012-06-19 02:30,19,163.3,163.3,163.3,163.3,8
20130701|2012-06-19 03:00,19,163.05,163.05,163.05,163.05,4
20130701|2012-06-19 04:00,19,163.4,163.4,163.4,163.4,1
20130701|2012-06-19 06:00,19,163.4,163.4,163.4,163.4,1
20130701|2012-06-19 06:30,19,163.45,163.5,163.4,163.4,53
20130701|2012-06-19 07:00,19,163.45,163.45,163.15,163.15,11
20130701|2012-06-19 07:30,19,163.7,163.7,163.4,163.4,23
20130701|2012-06-19 08:00,19,163.25,163.65,163.15,163.5,82
20130701|2012-06-19 08:30,19,164.6,164.8,164.6,164.8,6
20130701|2012-06-19 09:00,19,165.15,165.15,165.15,165.15,1
20130701|2012-06-19 09:30,19,165.25,165.85,165.25,165.85,27
20130701|2012-06-19 10:00,19,168.1,168.1,168,168,11
20130701|2012-06-19 10:30,19,168.2,168.2,168.2,168.2,2
20130701|2012-06-19 12:00,19,169.55,170.25,169.55,170.2,13
20130701|2012-06-19 12:30,19,170.3,170.3,170.3,170.3,1
20130701|2012-06-20 07:00,20,172.45,172.8,172.45,172.8,15
20130701|2012-06-20 07:30,20,172.25,172.25,172.25,172.25,2
20130701|2012-06-20 08:00,20,169.55,169.55,169.55,169.55,3
20130701|2012-06-20 10:00,20,166.75,166.75,166.75,166.75,2
20130701|2012-06-20 10:30,20,166.4,166.4,163.15,163.7,11
20130701|2012-06-20 11:00,20,165.5,165.65,165.5,165.65,8
20130701|2012-06-20 11:30,20,164.95,164.95,164.95,164.95,1
20130701|2012-06-21 02:30,21,163.9,164.3,163.6,163.6,8
20130701|2012-06-21 04:30,21,164.85,164.85,164.85,164.85,1
20130701|2012-06-21 08:00,21,168.15,168.2,168,168,7
20130701|2012-06-21 09:30,21,168.3,168.3,168,168,4
20130701|2012-06-21 10:00,21,167.9,167.9,167.15,167.15,9
20130701|2012-06-21 10:30,21,168.1,168.7,168.1,168.4,5
20130701|2012-06-21 11:00,21,168.3,168.8,168.3,168.8,5
20130701|2012-06-21 12:00,21,169.35,170.6,169.25,170.6,42
20130701|2012-06-21 12:30,21,170.85,170.85,170.85,170.85,1
20130701|2012-06-22 03:30,22,169.25,169.25,169.25,169.25,1
20130701|2012-06-22 09:30,22,165.85,165.85,165.85,165.85,1
20130701|2012-06-22 10:00,22,166.7,166.7,165.55,165.55,4
20130701|2012-06-22 11:00,22,165.4,165.65,165.4,165.6,3
20130701|2012-06-25 09:30,25,169.3,169.3,169.3,169.3,1
20130701|2012-06-25 12:30,25,170.35,170.35,170.2,170.2,3
20130701|2012-06-26 02:30,26,171.1,171.1,171.1,171.1,2
20130701|2012-06-26 06:30,26,172,172,172,172,3
20130701|2012-06-26 07:00,26,172.05,172.2,172.05,172.2,3
20130701|2012-06-26 07:30,26,172.25,172.25,172.25,172.25,1
20130701|2012-06-26 08:00,26,171.95,172.6,171.95,172.6,13
20130701|2012-06-26 09:00,26,174.2,175,174.2,175,2
20130701|2012-06-26 09:30,26,175.65,176,175.65,176,6
20130701|2012-06-26 10:00,26,176.1,176.1,176.1,176.1,4
20130701|2012-06-26 10:30,26,176.3,176.3,176.3,176.3,1
20130701|2012-06-26 11:30,26,177.15,177.15,177.15,177.15,1
20130701|2012-06-26 12:00,26,176.9,177.1,176.9,177.1,2
20130701|2012-06-27 07:30,27,177.6,179.3,177.6,179,13
20130701|2012-06-27 08:00,27,179.1,179.1,179.1,179.1,1
20130701|2012-06-27 08:30,27,178.4,178.4,178.35,178.35,2
20130701|2012-06-27 09:00,27,178.3,178.4,178.3,178.4,2
20130701|2012-06-28 08:30,28,173.4,173.4,173.4,173.4,1
20130701|2012-06-28 09:00,28,174.6,174.75,174.6,174.75,3
20130701|2012-06-28 09:30,28,174.4,175.35,174.4,175.35,2
20130701|2012-06-29 06:00,29,178.05,178.05,178.05,178.05,1
20130701|2012-06-29 07:00,29,176.9,176.9,176.9,176.9,2
20130701|2012-06-29 07:30,29,177.25,177.25,177.2,177.2,2
20130701|2012-06-29 09:00,29,180.15,180.15,180.1,180.1,3
20130701|2012-06-29 09:30,29,180,180,180,180,1
20130701|2012-06-29 10:00,29,180.15,180.25,180.15,180.25,5
20130701|2012-06-29 12:00,29,181.1,182.05,181.1,182.05,53
20130701|2012-06-29 12:30,29,182.3,182.4,182.3,182.4,3
20130701|2012-07-02 03:00,2,182.55,182.8,182.55,182.8,6
20130701|2012-07-02 08:30,2,184.55,184.55,184.55,184.55,1
20130701|2012-07-02 09:30,2,183.5,183.5,183.5,183.5,1
20130701|2012-07-02 10:30,2,183.25,183.5,183.25,183.45,10
20130701|2012-07-02 12:00,2,184.95,185.7,184.95,185.7,16
20130701|2012-07-03 07:30,3,188.95,189.45,188.95,189.15,7
20130701|2012-07-03 08:00,3,190.9,191.25,190.55,190.55,11
20130701|2012-07-03 08:30,3,190.7,190.7,190.55,190.55,5
20130701|2012-07-03 09:00,3,190.75,190.75,189.85,189.85,7
20130701|2012-07-03 10:00,3,189.7,190.3,189.7,190.3,17
20130701|2012-07-03 10:30,3,190.3,191.45,190.3,191.25,7
20130701|2012-07-03 11:00,3,190.75,190.85,190.7,190.85,20
20130701|2012-07-03 11:30,3,190.75,190.75,190.75,190.75,1
20130701|2012-07-03 12:00,3,191.3,191.5,191.3,191.5,2
20130701|2012-07-03 12:30,3,191.1,191.1,190.9,190.9,4
20130701|2012-07-05 02:30,5,190.4,190.4,189.7,189.7,6
20130701|2012-07-05 05:00,5,191.55,191.55,191.55,191.55,1
20130701|2012-07-05 06:00,5,192.2,192.2,192.2,192.2,1
20130701|2012-07-05 07:00,5,191.9,192.2,191.85,191.95,9
20130701|2012-07-05 08:30,5,195.75,196.5,195.75,196.5,6
20130701|2012-07-05 09:00,5,195.95,195.95,195.65,195.65,5
20130701|2012-07-05 09:30,5,196.05,196.2,195.85,195.9,26
20130701|2012-07-05 10:00,5,196.4,196.9,196.4,196.45,27
20130701|2012-07-05 10:30,5,196.95,196.95,196.55,196.55,9
20130701|2012-07-05 11:00,5,195.85,195.85,195.6,195.65,14
20130701|2012-07-05 11:30,5,194.1,194.1,193.9,193.9,3
20130701|2012-07-05 12:00,5,189.35,191.9,189.35,191.9,10
20130701|2012-07-05 12:30,5,190.4,190.4,190.4,190.4,1
20130701|2012-07-06 03:00,6,191,191,191,191,4
20130701|2012-07-06 06:30,6,188.95,188.95,188.95,188.95,1
20130701|2012-07-06 08:30,6,189.6,189.6,189.6,189.6,2
20130701|2012-07-06 11:00,6,187.8,187.8,187.8,187.8,2
20130701|2012-07-09 07:30,9,189.55,189.6,189.55,189.6,3
20130701|2012-07-09 09:30,9,189.5,189.5,189.5,189.5,1
20130701|2012-07-10 06:00,10,192.05,192.05,192.05,192.05,4
20130701|2012-07-10 07:00,10,191.65,191.65,191.65,191.65,1
20130701|2012-07-10 07:30,10,194.5,195.1,194.25,195.1,7
20130701|2012-07-10 08:00,10,196.05,197.05,196.05,196.75,5
20130701|2012-07-10 08:30,10,196.3,196.35,196,196.35,4
20130701|2012-07-10 09:00,10,195.85,195.85,195.55,195.55,5
20130701|2012-07-10 09:30,10,194.95,194.95,193.4,194.15,7
20130701|2012-07-10 10:00,10,194.15,194.15,194,194,10
20130701|2012-07-10 10:30,10,194.15,195.3,194.15,195.15,11
20130701|2012-07-10 11:00,10,194.25,194.25,194.2,194.2,2
20130701|2012-07-10 11:30,10,195.75,195.75,195.75,195.75,6
20130701|2012-07-10 12:00,10,195.45,196.1,195.45,195.55,5
20130701|2012-07-10 12:30,10,194.75,194.75,193.7,193.7,4
20130701|2012-07-11 06:30,11,195.05,195.05,195.05,195.05,5
20130701|2012-07-11 07:00,11,195.05,198.25,195.05,198.25,10
20130701|2012-07-11 07:30,11,200,200,200,200,4
20130701|2012-07-11 08:00,11,199.65,199.65,198.65,199,30
20130701|2012-07-11 08:30,11,199.45,199.55,199.25,199.5,13
20130701|2012-07-11 09:00,11,200.2,202.2,196.9,196.9,27
20130701|2012-07-11 10:30,11,198.35,198.35,198.35,198.35,1
20130701|2012-07-11 11:00,11,197.75,197.75,195.4,195.4,2
20130701|2012-07-11 11:30,11,196.2,196.2,196.2,196.2,1
20130701|2012-07-11 12:00,11,194.25,195.2,194.15,195.2,17
20130701|2012-07-11 12:30,11,195.2,195.2,194.75,194.75,6
20130701|2012-07-12 03:00,12,193.15,193.15,193.05,193.1,4
20130701|2012-07-12 05:30,12,191.9,191.9,191,191.1,15
20130701|2012-07-12 08:00,12,193.7,193.75,193.7,193.75,4
20130701|2012-07-12 09:00,12,192.55,192.55,192.55,192.55,1
20130701|2012-07-12 09:30,12,192.1,192.1,192.1,192.1,1
20130701|2012-07-12 10:00,12,189.75,191.35,189.75,191.25,6
20130701|2012-07-12 10:30,12,192.35,192.35,192.3,192.3,3
20130701|2012-07-12 12:00,12,192.75,192.75,192.75,192.75,4
20130701|2012-07-12 12:30,12,192.7,192.7,192.7,192.7,3
20130701|2012-07-13 06:30,13,195.2,195.2,195.2,195.2,5
20130701|2012-07-13 07:00,13,195.6,195.6,194.3,194.3,29
20130701|2012-07-13 09:00,13,195.7,195.7,195.55,195.55,5
20130701|2012-07-13 11:00,13,194.25,194.25,194.25,194.25,2
20130701|2012-07-13 12:00,13,195.5,196.55,195.5,196.55,3
20130701|2012-07-13 12:30,13,197.05,198.3,197.05,198.3,10
20130701|2012-07-16 08:30,16,196,196.3,195.25,196.3,20
20130701|2012-07-16 10:00,16,194.95,194.95,194.95,194.95,1
20130701|2012-07-17 10:00,17,190.85,191.3,190.85,191.3,8
20130701|2012-07-17 11:00,17,191.8,191.8,191.75,191.75,4
20130701|2012-07-17 12:00,17,192.95,192.95,192.95,192.95,1
20130701|2012-07-18 08:30,18,190.5,190.5,190.5,190.5,4
20130701|2012-07-18 09:00,18,190.55,190.65,190.55,190.65,3
20130701|2012-07-18 09:30,18,190.4,190.4,190.4,190.4,2
20130701|2012-07-18 11:30,18,192.1,192.1,192.1,192.1,2
20130701|2012-07-18 12:00,18,193.7,193.7,193.65,193.65,4
20130701|2012-07-19 06:30,19,193.7,193.7,193.7,193.7,2
20130701|2012-07-19 07:30,19,195.35,195.4,195.35,195.4,2
20130701|2012-07-19 08:30,19,194.85,194.85,194.85,194.85,2
20130701|2012-07-19 10:30,19,196.45,196.95,196.45,196.95,4
20130701|2012-07-19 11:30,19,196.5,196.5,196.5,196.5,2
20130701|2012-07-19 12:00,19,196.9,198.1,196.9,198.1,24
20130701|2012-07-19 12:30,19,198.25,198.25,198.25,198.25,1
20130701|2012-07-20 08:00,20,199,199,199,199,2
20130701|2012-07-20 08:30,20,200,200.3,198,198,18
20130701|2012-07-20 09:00,20,196.85,196.85,196.85,196.85,2
20130701|2012-07-20 10:00,20,196.9,196.9,196.9,196.9,3
20130701|2012-07-20 11:00,20,197.2,197.2,197.2,197.2,2
20130701|2012-07-20 11:30,20,198,198,198,198,4
20130701|2012-07-20 12:00,20,196.3,196.3,196.3,196.3,1
20130701|2012-07-20 12:30,20,196,196,196,196,1
20130701|2012-07-23 02:30,23,195.1,195.1,195,195,7
20130701|2012-07-23 05:30,23,194.1,194.1,194.1,194.1,1
20130701|2012-07-23 06:00,23,194.2,194.2,194.2,194.2,8
20130701|2012-07-23 07:00,23,193.1,193.1,193.1,193.1,4
20130701|2012-07-23 11:30,23,195,195,195,195,3
20130701|2012-07-23 12:30,23,194.2,194.2,194.2,194.2,1
20130701|2012-07-24 10:30,24,193.55,193.55,193.55,193.55,1
20130701|2012-07-24 11:00,24,189.45,189.5,187.9,187.9,26
20130701|2012-07-24 11:30,24,187.9,187.9,187.9,187.9,1
20130701|2012-07-24 12:00,24,186,186,185.5,185.5,6
20130701|2012-07-25 02:30,25,185.7,185.7,185.7,185.7,10
20130701|2012-07-25 06:30,25,184.9,184.9,184.9,184.9,7
20130701|2012-07-25 08:30,25,187.15,187.15,187.15,187.15,1
20130701|2012-07-25 09:00,25,186.1,186.1,186.1,186.1,1
20130701|2012-07-25 11:30,25,187.15,187.15,187.15,187.15,1
20130701|2012-07-26 02:30,26,186.05,186.05,186.05,186.05,1
20130701|2012-07-26 09:00,26,187.9,187.9,187.9,187.9,2
20130701|2012-07-26 09:30,26,186.1,186.1,186,186.1,36
20130701|2012-07-26 10:00,26,186.1,186.4,184.8,185.5,80
20130701|2012-07-26 10:30,26,185.8,185.9,185.8,185.9,28
20130701|2012-07-26 11:00,26,185.9,185.9,185.9,185.9,1
20130701|2012-07-26 12:30,26,184.3,184.3,184.3,184.3,1
20130701|2012-07-27 06:30,27,186.35,186.35,186.35,186.35,10
20130701|2012-07-27 09:00,27,186.35,186.35,186.3,186.3,26
20130701|2012-07-27 09:30,27,186.3,186.3,186.3,186.3,3
20130701|2012-07-27 10:00,27,186.25,186.25,186.2,186.2,31
20130701|2012-07-27 10:30,27,186.2,186.2,186.05,186.05,18
20130701|2012-07-27 11:00,27,184.5,184.5,184.45,184.45,14
20130701|2012-07-27 11:30,27,184.45,184.45,184.45,184.45,7
20130701|2012-07-27 12:00,27,184.95,184.95,184,184,89
20130701|2012-07-27 12:30,27,184.75,184.75,184.75,184.75,1
20130701|2012-07-30 09:30,30,186.85,186.95,186.85,186.85,62
20130701|2012-07-30 12:30,30,189,189,189,189,1
20130701|2012-07-31 11:00,31,185.75,185.8,185.75,185.75,81
20130701|2012-07-31 11:30,31,185.75,185.85,185.65,185.8,38
20130701|2012-07-31 12:00,31,185.8,185.8,185.8,185.8,44
20130701|2012-07-31 12:30,31,185.45,185.45,185.45,185.45,1
20130701|2012-08-01 05:30,1,185.85,185.85,185.85,185.85,1
20130701|2012-08-01 06:00,1,185.8,185.8,185.75,185.75,11
20130701|2012-08-01 06:30,1,185.75,185.75,185.75,185.75,5
20130701|2012-08-01 07:00,1,185.75,186.15,185.7,186.15,20
20130701|2012-08-01 07:30,1,185.95,185.95,184.95,185.1,62
20130701|2012-08-01 08:00,1,185.35,185.35,184.9,184.9,28
20130701|2012-08-01 08:30,1,184.85,184.85,183.7,184.05,61
20130701|2012-08-01 09:00,1,183.35,183.35,182.8,182.8,4
20130701|2012-08-01 09:30,1,182.55,182.55,182.45,182.45,13
20130701|2012-08-01 10:00,1,182.1,182.1,181.9,181.9,34
20130701|2012-08-01 10:30,1,182.15,182.15,182,182,8
20130701|2012-08-01 11:00,1,181.9,182.45,181.9,182.45,2
20130701|2012-08-01 11:30,1,183.1,183.1,183.1,183.1,1
20130701|2012-08-01 12:00,1,183.2,183.2,183.2,183.2,1
20130701|2012-08-01 12:30,1,185.45,186,185.45,186,12
20130701|2012-08-02 08:30,2,183.25,183.25,183.25,183.25,1
20130701|2012-08-02 09:00,2,183.4,183.4,183.4,183.4,1
20130701|2012-08-02 11:00,2,183.1,183.1,182.95,182.95,4
20130701|2012-08-02 11:30,2,183.45,183.75,183.45,183.75,5
20130701|2012-08-03 02:30,3,183,183,183,183,1
20130701|2012-08-03 08:00,3,182.8,182.8,182.55,182.65,12
20130701|2012-08-03 08:30,3,182.5,182.5,182.5,182.5,11
20130701|2012-08-03 09:00,3,183.25,183.4,183.25,183.4,31
20130701|2012-08-03 09:30,3,183.4,184.25,183.4,184.15,109
20130701|2012-08-03 10:00,3,184.05,184.05,184.05,184.05,1
20130701|2012-08-03 10:30,3,184.5,184.5,184.5,184.5,5
20130701|2012-08-03 11:30,3,184.2,184.2,184.2,184.2,23
20130701|2012-08-03 12:30,3,184.1,184.1,184,184.05,25
20130701|2012-08-06 08:00,6,186.35,186.35,186.35,186.35,3
20130701|2012-08-06 09:00,6,186.6,186.85,186.6,186.85,3
20130701|2012-08-06 09:30,6,186.85,187.15,186.85,187.15,9
20130701|2012-08-06 12:00,6,186.4,186.6,186.3,186.3,13
20130701|2012-08-06 12:30,6,186.3,186.55,186.3,186.55,4
20130701|2012-08-07 04:30,7,186.5,186.5,186.5,186.5,2
20130701|2012-08-07 06:00,7,186.65,186.65,186.65,186.65,17
20130701|2012-08-07 06:30,7,186.6,186.6,186.2,186.2,24
20130701|2012-08-07 07:00,7,186.1,186.1,186.1,186.1,2
20130701|2012-08-07 07:30,7,186.45,186.45,186.45,186.45,22
20130701|2012-08-07 08:00,7,185.5,185.75,185.5,185.75,6
20130701|2012-08-07 08:30,7,184.6,185.25,184.35,185.1,11
20130701|2012-08-07 09:00,7,185.4,186.35,185.4,186,9
20130701|2012-08-07 10:30,7,184.75,184.75,184.75,184.75,1
20130701|2012-08-07 11:00,7,184.6,184.6,184.6,184.6,1
20130701|2012-08-08 08:00,8,182.7,182.7,182.7,182.7,1
20130701|2012-08-08 08:30,8,182.35,182.35,182.35,182.35,1
20130701|2012-08-08 09:00,8,181.5,181.5,181.5,181.5,8
20130701|2012-08-08 10:00,8,182.55,182.55,182.55,182.55,1
20130701|2012-08-08 10:30,8,183.35,183.35,183.35,183.35,1
20130701|2012-08-08 12:00,8,181.6,181.8,181.6,181.8,2
20130701|2012-08-08 12:30,8,182.2,182.2,182.2,182.2,1
20130701|2012-08-09 06:30,9,181.7,181.7,181,181,11
20130701|2012-08-09 07:00,9,181,181,180.95,180.95,55
20130701|2012-08-09 07:30,9,180.45,180.5,180.1,180.1,31
20130701|2012-08-09 08:00,9,180.05,180.05,179.7,179.7,60
20130701|2012-08-09 08:30,9,179.35,179.35,179.35,179.35,3
20130701|2012-08-09 09:00,9,179.45,179.6,179.45,179.55,36
20130701|2012-08-09 09:30,9,179.55,179.55,179.3,179.3,32
20130701|2012-08-09 10:00,9,179.3,179.3,179,179,12
20130701|2012-08-09 10:30,9,178.8,178.8,178.8,178.8,10
20130701|2012-08-09 11:00,9,179.15,179.15,179.15,179.15,2
20130701|2012-08-09 11:30,9,179.05,179.3,179.05,179.3,8
20130701|2012-08-09 12:00,9,179.95,180,178.3,178.3,47
20130701|2012-08-09 12:30,9,179.2,179.25,179.2,179.25,2
20130701|2012-08-10 07:00,10,178,178,178,178,28
20130701|2012-08-10 08:00,10,177.15,177.15,176.45,176.45,41
20130701|2012-08-10 08:30,10,176.6,176.6,176.4,176.4,22
20130701|2012-08-10 11:30,10,177.55,177.55,177.55,177.55,2
20130701|2012-08-10 12:00,10,177.35,177.35,177.25,177.25,19
20130701|2012-08-10 12:30,10,178.2,178.2,178.2,178.2,1
20130701|2012-08-13 07:30,13,176.25,176.25,176.25,176.25,1
20130701|2012-08-13 08:00,13,176,176,175.5,175.65,49
20130701|2012-08-13 08:30,13,175.5,175.5,175.5,175.5,14
20130701|2012-08-13 09:00,13,175.45,175.45,175.45,175.45,2
20130701|2012-08-13 09:30,13,175.35,175.55,175.35,175.55,15
20130701|2012-08-13 10:00,13,175.4,175.6,175.4,175.6,36
20130701|2012-08-13 11:00,13,175.7,175.75,175.45,175.75,28
20130701|2012-08-13 11:30,13,175.15,175.55,175.05,175.55,8
20130701|2012-08-13 12:00,13,175.5,175.5,175.15,175.15,5
20130701|2012-08-14 07:00,14,175,175,175,175,9
20130701|2012-08-14 08:30,14,175,175,175,175,38
20130701|2012-08-14 10:00,14,174.65,174.65,174.6,174.6,21
20130701|2012-08-14 11:00,14,174.8,174.8,174.8,174.8,3
20130701|2012-08-14 12:00,14,175,175.25,175,175.25,45
20130701|2012-08-14 12:30,14,175.05,175.15,175,175.15,52
20130701|2012-08-15 04:30,15,174.45,174.45,174.45,174.45,2
20130701|2012-08-15 06:30,15,174,174,174,174,4
20130701|2012-08-15 07:00,15,173.85,173.85,173.8,173.8,15
20130701|2012-08-15 07:30,15,173.55,173.75,173.4,173.45,59
20130701|2012-08-15 08:00,15,173.3,173.3,173.25,173.3,11
20130701|2012-08-15 08:30,15,173.3,173.3,173.15,173.15,3
20130701|2012-08-15 09:00,15,173,173,172.4,172.4,58
20130701|2012-08-15 09:30,15,171.9,172,171.45,171.5,103
20130701|2012-08-15 10:00,15,171.4,171.85,171.1,171.85,40
20130701|2012-08-15 10:30,15,171.8,171.8,171.7,171.7,11
20130701|2012-08-15 11:00,15,172.3,172.3,172.3,172.3,2
20130701|2012-08-15 12:00,15,172.4,172.5,172.4,172.5,2
20130701|2012-08-15 12:30,15,173.95,173.95,173.95,173.95,1
20130701|2012-08-16 02:30,16,173,173,173,173,1
20130701|2012-08-16 03:00,16,172,172,172,172,1
20130701|2012-08-16 05:00,16,171.6,171.6,171.6,171.6,4
20130701|2012-08-16 05:30,16,171.6,171.6,171.5,171.5,8
20130701|2012-08-16 06:00,16,171,171,171,171,1
20130701|2012-08-16 06:30,16,171.55,171.6,171.55,171.6,18
20130701|2012-08-16 07:00,16,171.5,171.6,171.3,171.3,26
20130701|2012-08-16 07:30,16,171.45,171.45,171.45,171.45,1
20130701|2012-08-16 08:30,16,170.5,170.5,170.3,170.5,30
20130701|2012-08-16 09:00,16,170.55,170.6,170.2,170.35,44
20130701|2012-08-16 09:30,16,170.35,170.6,170.35,170.6,19
20130701|2012-08-16 10:00,16,170.5,170.75,170.45,170.7,31
20130701|2012-08-16 10:30,16,170.4,170.65,170.35,170.65,5
20130701|2012-08-16 11:00,16,170.6,170.75,170.6,170.75,7
20130701|2012-08-16 12:00,16,170.6,170.75,170.55,170.55,21
20130701|2012-08-16 12:30,16,170.6,170.6,170.6,170.6,1
20130701|2012-08-17 10:00,17,172.45,172.6,172.45,172.45,13
20130701|2012-08-17 10:30,17,172.45,172.45,172.45,172.45,1
20130701|2012-08-17 12:30,17,172,172.2,171.9,171.9,10
20130701|2012-08-20 02:30,20,173.5,173.5,172.9,172.9,10
20130701|2012-08-20 03:30,20,172.55,172.55,172.55,172.55,3
20130701|2012-08-20 07:30,20,175.2,175.2,175.2,175.2,1
20130701|2012-08-20 08:00,20,174.4,174.4,174.4,174.4,1
20130701|2012-08-20 09:00,20,175.5,175.5,175.5,175.5,1
20130701|2012-08-20 10:00,20,174.95,174.95,174.95,174.95,1
20130701|2012-08-20 10:30,20,174.15,174.15,174.15,174.15,1
20130701|2012-08-20 11:00,20,173.8,173.8,173.8,173.8,1
20130701|2012-08-20 11:30,20,173.65,173.75,173.65,173.75,2
20130701|2012-08-20 12:00,20,174.2,174.2,174.2,174.2,1
20130701|2012-08-20 12:30,20,173.45,173.55,173.25,173.3,24
20130701|2012-08-21 02:30,21,173.85,173.85,173.15,173.25,13
20130701|2012-08-21 03:30,21,173,173.2,173,173.2,23
20130701|2012-08-21 07:00,21,174,174,174,174,1
20130701|2012-08-21 07:30,21,173.95,173.95,173.6,173.6,5
20130701|2012-08-21 08:00,21,173.1,173.95,173.1,173.8,25
20130701|2012-08-21 08:30,21,173.95,174.4,173.9,174.15,6
20130701|2012-08-21 09:00,21,174.5,174.9,174.35,174.75,20
20130701|2012-08-21 09:30,21,174.6,174.6,174.4,174.4,4
20130701|2012-08-21 10:00,21,174.45,174.45,173.95,173.95,5
20130701|2012-08-21 10:30,21,174.05,174.1,173.55,173.55,37
20130701|2012-08-21 11:00,21,173.8,174.2,173.8,174.15,9
20130701|2012-08-21 11:30,21,174.1,174.2,173.95,173.95,5
20130701|2012-08-21 12:00,21,174.05,174.05,173.1,173.1,6
20130701|2012-08-21 12:30,21,173.1,173.2,173.1,173.1,6
20130701|2012-08-22 02:30,22,173.1,173.1,173.1,173.1,3
20130701|2012-08-22 04:00,22,172.3,172.5,172.25,172.25,42
20130701|2012-08-22 07:30,22,171.2,171.2,170.85,170.85,4
20130701|2012-08-22 09:30,22,171.4,171.4,171.4,171.4,1
20130701|2012-08-22 10:00,22,171.4,171.4,171.4,171.4,9
20130701|2012-08-22 11:30,22,170.3,170.3,170.3,170.3,3
20130701|2012-08-22 12:00,22,171.05,171.05,170.95,170.95,2
20130701|2012-08-23 03:00,23,171,171,171,171,13
20130701|2012-08-23 03:30,23,171,171,171,171,2
20130701|2012-08-23 04:00,23,171,171,171,171,23
20130701|2012-08-23 07:00,23,170.7,170.7,170.7,170.7,2
20130701|2012-08-23 07:30,23,170.7,170.8,170.65,170.65,29
20130701|2012-08-23 08:00,23,170.65,171,170.55,170.85,30
20130701|2012-08-23 08:30,23,170.65,170.65,170.45,170.45,12
20130701|2012-08-23 09:00,23,170.45,170.45,170.1,170.1,16
20130701|2012-08-23 09:30,23,170.2,170.2,170.05,170.05,4
20130701|2012-08-23 10:30,23,170.05,170.25,170.05,170.25,25
20130701|2012-08-23 11:30,23,171,171,170.75,170.8,11
20130701|2012-08-23 12:00,23,170.5,170.65,170.25,170.6,13
20130701|2012-08-23 12:30,23,170.75,171.05,170.75,171.05,7
20130701|2012-08-24 03:00,24,170.05,170.5,170.05,170.5,20
20130701|2012-08-24 04:00,24,171.2,171.25,171.2,171.25,3
20130701|2012-08-24 05:00,24,170.7,170.7,170.7,170.7,2
20130701|2012-08-24 06:00,24,170.7,170.7,170.7,170.7,3
20130701|2012-08-24 06:30,24,170.7,170.7,170.7,170.7,1
20130701|2012-08-24 07:30,24,170.75,170.75,170.75,170.75,1
20130701|2012-08-24 08:30,24,170.6,170.6,170.6,170.6,2
20130701|2012-08-24 09:00,24,170.55,171.5,170.55,171.5,9
20130701|2012-08-24 10:00,24,171.1,171.1,171.1,171.1,1
20130701|2012-08-24 10:30,24,172.2,172.2,171.65,171.65,5
20130701|2012-08-24 11:00,24,171.65,171.9,171.65,171.7,6
20130701|2012-08-24 12:00,24,171.5,171.5,171.5,171.5,2
20130701|2012-08-24 12:30,24,171.4,171.5,171,171.5,6
20130701|2012-08-27 06:30,27,175.35,175.35,175.35,175.35,4
20130701|2012-08-27 07:30,27,175.45,175.45,175.4,175.4,11
20130701|2012-08-27 08:30,27,175,175.3,174.75,174.75,42
20130701|2012-08-27 09:00,27,174.7,174.7,173.95,173.95,6
20130701|2012-08-27 10:00,27,175.55,175.55,175.5,175.5,22
20130701|2012-08-27 10:30,27,175.65,175.65,175.55,175.55,2
20130701|2012-08-27 12:00,27,175.45,175.45,175.45,175.45,1
20130701|2012-08-27 12:30,27,175.2,175.25,175.2,175.25,3
20130701|2012-08-28 02:30,28,175.5,175.5,175.5,175.5,5
20130701|2012-08-28 07:30,28,176.2,176.2,175.5,176,37
20130701|2012-08-28 08:00,28,175.9,175.9,175.9,175.9,2
20130701|2012-08-28 08:30,28,175.4,175.4,175.4,175.4,1
20130701|2012-08-28 09:00,28,175.35,175.35,175.35,175.35,1
20130701|2012-08-28 09:30,28,175,175,174.55,174.55,13
20130701|2012-08-28 10:00,28,174.35,174.35,174.35,174.35,1
20130701|2012-08-28 10:30,28,174.7,175.55,174.7,175.55,15
20130701|2012-08-28 11:00,28,175.15,175.75,175.15,175.75,4
20130701|2012-08-28 12:00,28,176.75,176.75,176.75,176.75,1
20130701|2012-08-28 12:30,28,176.4,176.4,176.4,176.4,1
20130701|2012-08-29 02:30,29,176.3,176.3,175.9,175.9,7
20130701|2012-08-29 06:30,29,177.05,177.3,177.05,177.25,14
20130701|2012-08-29 07:00,29,177.2,177.2,177.2,177.2,3
20130701|2012-08-29 07:30,29,177.35,177.35,177.35,177.35,1
20130701|2012-08-29 08:00,29,176.65,176.65,176.1,176.1,3
20130701|2012-08-29 09:00,29,176.2,177.1,176.2,177.1,6
20130701|2012-08-29 09:30,29,177,177,177,177,3
20130701|2012-08-29 10:00,29,177,177,176.55,176.55,6
20130701|2012-08-29 10:30,29,176.25,176.25,176.25,176.25,2
20130701|2012-08-29 11:00,29,175.75,176.1,175.75,176.1,5
20130701|2012-08-29 12:00,29,175.1,175.1,175.1,175.1,1
20130701|2012-08-29 12:30,29,174.5,174.5,174.5,174.5,1
20130701|2012-08-30 02:30,30,174.9,174.9,173.95,173.95,8
20130701|2012-08-30 04:30,30,174.05,174.3,174.05,174.3,4
20130701|2012-08-30 06:00,30,174.35,174.35,174.35,174.35,1
20130701|2012-08-30 06:30,30,174.25,174.25,174.25,174.25,11
20130701|2012-08-30 07:30,30,173.85,173.85,173.85,173.85,1
20130701|2012-08-30 08:00,30,173.9,174,173.9,174,2
20130701|2012-08-30 09:00,30,174.75,174.75,174.75,174.75,1
20130701|2012-08-30 09:30,30,176.6,176.6,176.2,176.2,2
20130701|2012-08-30 10:00,30,175.75,175.75,174.5,174.5,5
20130701|2012-08-30 10:30,30,174.45,174.85,174.3,174.85,5
20130701|2012-08-30 11:00,30,174.7,174.85,174.7,174.85,2
20130701|2012-08-30 11:30,30,174.6,174.65,174.55,174.55,6
20130701|2012-08-30 12:00,30,174.8,174.8,171.55,172.15,43
20130701|2012-08-31 02:30,31,173.05,173.1,173.05,173.1,4
20130701|2012-08-31 06:30,31,173.85,173.85,173.85,173.85,8
20130701|2012-08-31 07:00,31,173.8,173.8,173.6,173.6,30
20130701|2012-08-31 07:30,31,173.85,173.85,173.85,173.85,1
20130701|2012-08-31 09:30,31,173,173,173,173,5
20130701|2012-08-31 10:00,31,172.1,172.35,172.1,172.35,5
20130701|2012-08-31 10:30,31,172,172,172,172,1
20130701|2012-08-31 12:00,31,172.05,172.15,171.8,172.15,56
20130701|2012-08-31 12:30,31,173.25,173.25,173.25,173.25,1
20130701|2012-09-04 03:00,4,176.05,176.05,176.05,176.05,4
20130701|2012-09-04 03:30,4,176.1,176.3,176.1,176.3,4
20130701|2012-09-04 04:00,4,176.5,176.65,176.3,176.65,3
20130701|2012-09-04 04:30,4,176.5,176.5,176.45,176.45,2
20130701|2012-09-04 05:00,4,176.45,176.45,176.4,176.45,3
20130701|2012-09-04 06:30,4,175.4,175.4,175.4,175.4,1
20130701|2012-09-04 07:00,4,175.3,175.45,175.3,175.45,17
20130701|2012-09-04 07:30,4,176.35,176.35,174.85,174.85,3
20130701|2012-09-04 08:30,4,174.8,174.8,174.35,174.35,3
20130701|2012-09-04 09:00,4,174.15,174.15,174.15,174.15,1
20130701|2012-09-04 09:30,4,174.5,174.5,174.45,174.45,3
20130701|2012-09-04 12:30,4,174.25,174.25,174.25,174.25,4
20130701|2012-09-05 06:30,5,174.5,174.5,174.5,174.5,3
20130701|2012-09-05 07:30,5,174.4,174.4,174.4,174.4,2
20130701|2012-09-05 08:00,5,173.85,173.85,173.85,173.85,1
20130701|2012-09-05 08:30,5,173.45,173.45,173.45,173.45,2
20130701|2012-09-05 09:00,5,173.6,173.6,172.5,172.6,27
20130701|2012-09-05 09:30,5,172.55,172.55,171.05,171.05,3
20130701|2012-09-05 10:30,5,171.3,171.3,171.3,171.3,1
20130701|2012-09-05 11:00,5,170.6,170.6,170.4,170.55,11
20130701|2012-09-05 11:30,5,170.5,170.5,170.5,170.5,2
20130701|2012-09-05 12:00,5,170.1,170.1,169.4,169.4,50
20130701|2012-09-05 12:30,5,169.4,170.05,169.4,170.05,6
20130701|2012-09-06 03:00,6,170,170.15,170,170.15,16
20130701|2012-09-06 06:30,6,170.55,170.55,170.55,170.55,26
20130701|2012-09-06 07:30,6,170.5,170.5,169.35,169.65,127
20130701|2012-09-06 08:00,6,169.55,169.55,168.35,168.35,83
20130701|2012-09-06 08:30,6,168.1,168.1,166.75,166.75,157
20130701|2012-09-06 09:00,6,166.5,166.5,165.95,165.95,15
20130701|2012-09-06 09:30,6,165.5,167.75,165.5,167.75,6
20130701|2012-09-06 10:00,6,167.95,168,167.95,168,11
20130701|2012-09-06 11:00,6,168.25,168.3,168.2,168.25,18
20130701|2012-09-06 11:30,6,168.5,168.5,167.75,167.75,25
20130701|2012-09-06 12:00,6,167.6,167.6,166.5,166.5,47
20130701|2012-09-06 12:30,6,167.85,168.3,167.65,168.3,18
20130701|2012-09-07 02:30,7,168.3,168.3,168.3,168.3,1
20130701|2012-09-07 07:00,7,168.55,168.55,168.45,168.45,2
20130701|2012-09-07 07:30,7,167.9,169.4,167.9,169,37
20130701|2012-09-07 08:00,7,169.4,171.1,169.4,171.1,5
20130701|2012-09-07 08:30,7,170.8,170.8,170.8,170.8,1
20130701|2012-09-07 09:00,7,170.95,170.95,170.95,170.95,1
20130701|2012-09-07 09:30,7,170.5,170.65,170.5,170.65,3
20130701|2012-09-07 10:00,7,171.25,171.25,171.05,171.05,4
20130701|2012-09-07 10:30,7,171.05,171.05,171.05,171.05,1
20130701|2012-09-07 12:00,7,169.6,171.9,169.6,171.9,4
20130701|2012-09-07 12:30,7,172.15,172.15,172.15,172.15,1
20130701|2012-09-10 04:00,10,173.2,173.55,173.2,173.55,33
20130701|2012-09-10 05:30,10,172.85,173.05,172.85,173.05,2
20130701|2012-09-10 07:30,10,175.4,176,175.4,175.85,3
20130701|2012-09-10 08:30,10,175.55,175.55,175.55,175.55,28
20130701|2012-09-10 09:00,10,176.25,176.55,176.25,176.55,2
20130701|2012-09-10 09:30,10,176.45,176.45,176.45,176.45,1
20130701|2012-09-10 11:30,10,177.7,179.7,177.7,179.7,5
20130701|2012-09-10 12:00,10,180.95,182.25,180.9,182.25,5
20130701|2012-09-10 12:30,10,182.4,182.4,182.25,182.25,3
20130701|2012-09-11 03:00,11,182.25,182.25,182.2,182.2,3
20130701|2012-09-11 03:30,11,183,183,183,183,6
20130701|2012-09-11 05:30,11,184.35,184.35,184.35,184.35,1
20130701|2012-09-11 06:00,11,184.7,184.7,184.7,184.7,6
20130701|2012-09-11 06:30,11,184.7,184.7,184.7,184.7,14
20130701|2012-09-11 07:00,11,185.55,185.75,185.5,185.55,5
20130701|2012-09-11 07:30,11,185.45,188.7,185.45,188.2,42
20130701|2012-09-11 08:00,11,188.1,188.1,187.35,187.55,35
20130701|2012-09-11 08:30,11,187.2,188,187.2,187.75,36
20130701|2012-09-11 09:00,11,187.8,188,186.85,186.85,17
20130701|2012-09-11 09:30,11,186.7,186.9,186.3,186.9,6
20130701|2012-09-11 10:00,11,186.6,186.85,186.6,186.85,5
20130701|2012-09-11 10:30,11,186.5,186.5,186.5,186.5,1
20130701|2012-09-11 11:00,11,186.35,186.35,186.35,186.35,4
20130701|2012-09-11 12:00,11,186.45,186.6,186,186,4
20130701|2012-09-11 12:30,11,185.65,185.65,185.5,185.5,2
20130701|2012-09-12 04:30,12,186.2,186.2,186.2,186.2,1
20130701|2012-09-12 06:00,12,186.95,186.95,186.9,186.9,2
20130701|2012-09-12 06:30,12,187,187.65,187,187.65,6
20130701|2012-09-12 07:30,12,186.1,187.3,186.1,187.3,4
20130701|2012-09-12 08:00,12,186.8,187,186.75,187,5
20130701|2012-09-12 09:00,12,187.2,187.5,187.2,187.5,8
20130701|2012-09-12 09:30,12,187.55,187.75,187.1,187.2,13
20130701|2012-09-12 12:00,12,186.6,186.6,186.6,186.6,1
20130701|2012-09-12 12:30,12,186.15,186.15,186.15,186.15,2
20130701|2012-09-13 02:30,13,186,186.75,186,186.75,14
20130701|2012-09-13 07:30,13,187.1,187.1,187,187,2
20130701|2012-09-13 08:00,13,187.4,188.35,187.4,188.35,7
20130701|2012-09-13 08:30,13,188.65,189.4,188.2,188.65,22
20130701|2012-09-13 09:00,13,189.25,189.25,187.9,188.35,23
20130701|2012-09-13 09:30,13,188.25,188.4,188,188.2,38
20130701|2012-09-13 10:00,13,188.3,188.5,188.2,188.5,11
20130701|2012-09-13 10:30,13,188.65,188.75,188.35,188.4,14
20130701|2012-09-13 11:00,13,188.2,188.35,187.45,187.45,16
20130701|2012-09-13 11:30,13,188,188,187.2,187.2,6
20130701|2012-09-13 12:00,13,187.6,187.95,187.6,187.95,2
20130701|2012-09-13 12:30,13,187.75,188.2,187.75,188.2,2
20130701|2012-09-14 02:30,14,189.7,189.7,189.7,189.7,2
20130701|2012-09-14 03:00,14,190.15,190.15,190.05,190.05,5
20130701|2012-09-14 05:30,14,190.05,190.05,190.05,190.05,1
20130701|2012-09-14 07:00,14,190,190,189.75,189.95,16
20130701|2012-09-14 07:30,14,190.4,190.75,190.2,190.6,9
20130701|2012-09-14 08:00,14,191.2,192.15,191.2,191.4,75
20130701|2012-09-14 08:30,14,191.45,191.5,191,191,42
20130701|2012-09-14 09:00,14,191.25,191.55,191.25,191.55,3
20130701|2012-09-14 09:30,14,191.45,191.45,189.95,189.95,7
20130701|2012-09-14 10:00,14,190.6,190.75,190.6,190.6,10
20130701|2012-09-14 10:30,14,190.35,190.6,189.4,189.4,6
20130701|2012-09-14 11:00,14,189.15,189.35,189.15,189.15,18
20130701|2012-09-14 11:30,14,189.4,189.4,189.4,189.4,2
20130701|2012-09-14 12:00,14,189.5,189.85,189.5,189.85,6
20130701|2012-09-17 02:30,17,190,190.5,190,190.5,2
20130701|2012-09-17 08:30,17,192.3,192.3,191,191,7
20130701|2012-09-17 09:00,17,191.5,191.85,191.3,191.8,11
20130701|2012-09-17 09:30,17,191.5,191.5,191.5,191.5,1
20130701|2012-09-17 10:00,17,190.15,190.15,189.6,189.85,15
20130701|2012-09-17 10:30,17,190.2,190.2,189.75,189.75,5
20130701|2012-09-17 11:00,17,189.5,189.5,185.85,185.85,2
20130701|2012-09-17 11:30,17,184,184,183.95,183.95,17
20130701|2012-09-17 12:30,17,184.75,184.75,183.6,183.6,6
20130701|2012-09-18 02:30,18,183.7,183.7,180.85,180.85,8
20130701|2012-09-18 04:00,18,183.2,183.2,183,183,3
20130701|2012-09-18 04:30,18,182.95,182.95,182.95,182.95,1
20130701|2012-09-18 06:00,18,183.2,183.2,183.2,183.2,1
20130701|2012-09-18 06:30,18,183.45,183.45,183.05,183.05,2
20130701|2012-09-18 08:30,18,186.75,186.75,186.75,186.75,1
20130701|2012-09-18 09:00,18,187.3,187.4,187.3,187.4,2
20130701|2012-09-18 09:30,18,186.6,186.85,186.5,186.85,18
20130701|2012-09-18 10:00,18,187,187.2,186.5,186.5,27
20130701|2012-09-18 11:00,18,185.35,185.35,185.15,185.15,3
20130701|2012-09-18 12:00,18,185.85,185.85,185.8,185.8,2
20130701|2012-09-18 12:30,18,186.85,186.9,186.85,186.9,3
20130701|2012-09-19 02:30,19,187.1,187.4,187.1,187.2,5
20130701|2012-09-19 03:00,19,187.85,187.85,187.85,187.85,1
20130701|2012-09-19 07:00,19,184.3,184.3,184.3,184.3,1
20130701|2012-09-19 08:00,19,185.5,185.5,185.4,185.4,2
20130701|2012-09-19 08:30,19,185.15,185.15,184.75,184.75,10
20130701|2012-09-19 09:30,19,184.65,184.8,184.65,184.8,2
20130701|2012-09-19 10:00,19,182.1,182.45,182,182.45,6
20130701|2012-09-19 12:30,19,183.55,183.55,183.55,183.55,3
20130701|2012-09-20 02:30,20,183.5,183.5,183.45,183.45,17
20130701|2012-09-20 03:00,20,182.5,182.5,181.7,181.7,12
20130701|2012-09-20 06:30,20,182.05,182.05,182.05,182.05,5
20130701|2012-09-20 07:30,20,182.85,182.85,182.75,182.75,3
20130701|2012-09-20 08:00,20,181.65,181.65,181.65,181.65,1
20130701|2012-09-20 08:30,20,181.5,182.2,181.3,182.2,7
20130701|2012-09-20 09:00,20,181.75,181.75,181.25,181.25,10
20130701|2012-09-20 09:30,20,181.45,181.65,181.4,181.5,13
20130701|2012-09-20 10:00,20,181.65,181.65,179.9,180.2,46
20130701|2012-09-20 11:00,20,180,180,178.65,178.65,80
20130701|2012-09-20 11:30,20,178.35,179.3,178.35,179.3,10
20130701|2012-09-20 12:00,20,178.1,178.15,178.1,178.1,4
20130701|2012-09-20 12:30,20,177.75,177.75,177.75,177.75,1
20130701|2012-09-21 08:30,21,179.95,180.25,179.85,180.25,11
20130701|2012-09-21 09:00,21,179.5,179.75,179.5,179.75,14
20130701|2012-09-21 09:30,21,179.95,179.95,179.95,179.95,1
20130701|2012-09-21 10:00,21,181.55,181.55,181.55,181.55,4
20130701|2012-09-21 10:30,21,182.85,182.85,182.5,182.5,3
20130701|2012-09-21 11:00,21,182.1,182.1,182.1,182.1,1
20130701|2012-09-21 11:30,21,182,182,182,182,3
20130701|2012-09-21 12:30,21,182.7,183.05,182.7,183.05,15
20130701|2012-09-24 02:30,24,182.65,182.65,182.65,182.65,25
20130701|2012-09-24 07:00,24,178,178,177.35,177.35,11
20130701|2012-09-24 07:30,24,179,179.6,179,179.6,12
20130701|2012-09-24 08:00,24,179.4,179.5,179.15,179.15,16
20130701|2012-09-24 09:00,24,179.6,179.6,179.6,179.6,1
20130701|2012-09-24 09:30,24,180.5,181.2,180.5,181.2,10
20130701|2012-09-24 10:00,24,181.2,181.2,180.45,180.65,18
20130701|2012-09-24 10:30,24,180.3,180.3,180.15,180.25,8
20130701|2012-09-24 11:00,24,180.25,180.25,180.25,180.25,2
20130701|2012-09-24 11:30,24,180.7,180.7,180.7,180.7,1
20130701|2012-09-24 12:30,24,181.6,182.05,181.6,182,3
20130701|2012-09-25 02:30,25,182.25,182.65,182.25,182.65,2
20130701|2012-09-25 05:30,25,182.5,182.5,182.5,182.5,1
20130701|2012-09-25 07:00,25,183,183,183,183,2
20130701|2012-09-25 08:30,25,182.75,182.75,182.75,182.75,2
20130701|2012-09-25 10:30,25,183.4,183.4,183.3,183.35,7
20130701|2012-09-25 11:30,25,183.3,183.3,183.3,183.3,6
20130701|2012-09-25 12:00,25,182.75,182.75,182.75,182.75,2
20130701|2012-09-26 02:30,26,182.75,182.75,181.55,181.55,11
20130701|2012-09-26 07:00,26,180.85,180.85,180.5,180.5,5
20130701|2012-09-26 07:30,26,180.25,180.25,180.2,180.2,11
20130701|2012-09-26 08:30,26,179.1,179.2,179.1,179.2,13
20130701|2012-09-26 09:00,26,179,179,179,179,8
20130701|2012-09-26 10:00,26,178.9,178.9,178.8,178.8,5
20130701|2012-09-26 10:30,26,178.55,178.55,178.55,178.55,2
20130701|2012-09-26 11:00,26,178.9,179.9,178.9,179.8,4
20130701|2012-09-26 11:30,26,180.1,180.1,180.1,180.1,2
20130701|2012-09-26 12:00,26,178.85,178.85,178.85,178.85,1
20130701|2012-09-26 12:30,26,178.8,178.8,178.8,178.8,1
20130701|2012-09-27 02:30,27,179.5,179.5,179.5,179.5,1
20130701|2012-09-27 04:30,27,179.5,179.5,179.5,179.5,12
20130701|2012-09-27 05:30,27,179.5,179.5,179.5,179.5,9
20130701|2012-09-27 07:30,27,181.1,181.1,180.9,180.95,6
20130701|2012-09-27 08:30,27,181.2,181.2,181.2,181.2,1
20130701|2012-09-27 11:00,27,183.55,183.55,183.55,183.55,1
20130701|2012-09-27 12:30,27,183.5,183.8,183.3,183.3,4
20130701|2012-09-28 07:30,28,181.35,181.35,181.35,181.35,1
20130701|2012-09-28 08:30,28,182.1,182.25,181.5,181.5,8
20130701|2012-09-28 09:00,28,182.4,182.4,182.4,182.4,1
20130701|2012-09-28 10:00,28,181.65,181.65,181.65,181.65,2
20130701|2012-09-28 12:00,28,182.95,183.2,182.7,182.7,18
20130701|2012-09-28 12:30,28,182.1,182.7,182.1,182.7,2
20130701|2012-10-01 06:30,1,184.6,184.6,184.55,184.6,5
20130701|2012-10-01 07:30,1,186.65,187.35,186.65,186.9,13
20130701|2012-10-01 08:00,1,186.9,187,186.35,186.35,9
20130701|2012-10-01 08:30,1,186,186,184.85,184.85,20
20130701|2012-10-01 09:00,1,185.25,185.3,184.6,184.6,5
20130701|2012-10-01 09:30,1,185.75,185.75,185.75,185.75,1
20130701|2012-10-01 10:00,1,186.35,186.35,186.35,186.35,4
20130701|2012-10-01 10:30,1,186,186,185.75,185.75,11
20130701|2012-10-01 11:30,1,185.7,185.7,185.7,185.7,3
20130701|2012-10-01 12:00,1,186.7,187.25,186.7,187.25,3
20130701|2012-10-01 12:30,1,187.35,187.35,186.95,187.05,22
20130701|2012-10-02 02:30,2,187.35,187.95,187.35,187.95,2
20130701|2012-10-02 03:00,2,188.2,188.6,188.2,188.6,15
20130701|2012-10-02 05:30,2,189,189,189,189,1
20130701|2012-10-02 06:00,2,189.6,189.6,189.5,189.5,7
20130701|2012-10-02 06:30,2,189.5,190.25,189.45,190.25,30
20130701|2012-10-02 07:00,2,191.8,191.8,191.8,191.8,1
20130701|2012-10-02 07:30,2,191.95,192.6,191.8,191.8,14
20130701|2012-10-02 08:00,2,191.5,191.5,191.5,191.5,6
20130701|2012-10-02 08:30,2,191.85,192.15,191.85,192.1,9
20130701|2012-10-02 09:00,2,193.35,193.4,191.65,191.65,18
20130701|2012-10-02 09:30,2,190.75,191,190.5,190.5,21
20130701|2012-10-02 10:00,2,190.85,190.85,190.85,190.85,2
20130701|2012-10-02 10:30,2,190.6,191,190.5,191,11
20130701|2012-10-02 11:00,2,190.6,190.7,190.6,190.7,8
20130701|2012-10-02 11:30,2,191,191.25,191,191.25,3
20130701|2012-10-02 12:00,2,191.95,193,191.85,193,12
20130701|2012-10-02 12:30,2,191.5,191.5,191.5,191.5,1
20130701|2012-10-03 02:30,3,191,191.85,191,191.65,63
20130701|2012-10-03 03:00,3,191.9,192.05,191.9,191.9,15
20130701|2012-10-03 04:00,3,191.9,192.65,191.9,192.65,20
20130701|2012-10-03 04:30,3,194.05,194.1,194.05,194.1,7
20130701|2012-10-03 06:00,3,193,193,193,193,5
20130701|2012-10-03 06:30,3,193.9,194.2,193.9,194.2,26
20130701|2012-10-03 07:00,3,193.75,193.75,193.75,193.75,1
20130701|2012-10-03 07:30,3,193.5,193.55,193.1,193.1,6
20130701|2012-10-03 08:00,3,193.95,194.25,193.7,193.7,140
20130701|2012-10-03 08:30,3,193.7,194.05,192.45,192.45,158
20130701|2012-10-03 09:00,3,192.45,192.6,191.9,191.9,40
20130701|2012-10-03 09:30,3,192,192,190.05,190.05,21
20130701|2012-10-03 10:00,3,190.6,191.1,190.6,191,13
20130701|2012-10-03 10:30,3,191.3,191.3,191.05,191.05,6
20130701|2012-10-03 11:00,3,190.9,191,190.85,191,5
20130701|2012-10-03 11:30,3,191.55,191.55,191.45,191.45,3
20130701|2012-10-03 12:00,3,192.2,192.2,191.85,191.85,8
20130701|2012-10-03 12:30,3,190,190,189.75,189.75,5
20130701|2012-10-04 04:30,4,190.75,190.75,190.75,190.75,2
20130701|2012-10-04 07:00,4,191.95,191.95,191.9,191.9,5
20130701|2012-10-04 07:30,4,191.9,192.2,191.9,192.2,60
20130701|2012-10-04 08:00,4,192.1,192.65,192.1,192.2,12
20130701|2012-10-04 08:30,4,191.9,191.9,190.95,190.95,24
20130701|2012-10-04 10:00,4,185.3,185.3,185.3,185.3,7
20130701|2012-10-04 10:30,4,184,184,183.8,183.8,3
20130701|2012-10-04 12:30,4,184.5,184.5,184.3,184.3,3
20130701|2012-10-05 03:30,5,183.95,183.95,183.85,183.85,3
20130701|2012-10-05 04:00,5,183.75,183.75,183.7,183.7,3
20130701|2012-10-05 04:30,5,183.55,183.55,183.05,183.05,27
20130701|2012-10-05 05:00,5,183.05,183.1,183,183,4
20130701|2012-10-05 06:00,5,182.8,182.8,182.8,182.8,1
20130701|2012-10-05 06:30,5,183.55,184.15,183.55,184.15,2
20130701|2012-10-05 07:30,5,185,185,184.75,184.75,3
20130701|2012-10-05 09:00,5,182,182,181.4,181.4,5
20130701|2012-10-05 09:30,5,180,180,179.3,179.8,9
20130701|2012-10-05 10:00,5,178.2,178.45,177.85,178.45,13
20130701|2012-10-05 10:30,5,178.55,178.55,178.4,178.4,10
20130701|2012-10-05 11:30,5,178.65,178.65,178.45,178.45,4
20130701|2012-10-05 12:00,5,178.05,178.05,177.35,177.35,13
20130701|2012-10-05 12:30,5,177.4,177.7,177.4,177.7,13
20130701|2012-10-08 02:30,8,177.65,177.65,177.65,177.65,1
20130701|2012-10-08 06:30,8,176.35,176.35,176.35,176.35,1
20130701|2012-10-08 07:30,8,176.7,177.2,176.7,176.8,3
20130701|2012-10-08 08:00,8,177.1,178.15,177.1,178.15,6
20130701|2012-10-08 08:30,8,178.2,178.2,178.2,178.2,1
20130701|2012-10-08 09:00,8,177.25,177.25,177.25,177.25,2
20130701|2012-10-08 09:30,8,177.75,177.75,177.75,177.75,10
20130701|2012-10-08 10:00,8,177,177.05,177,177.05,22
20130701|2012-10-08 10:30,8,177.65,178.15,177.65,178.15,12
20130701|2012-10-08 11:00,8,178.2,178.25,178.2,178.25,11
20130701|2012-10-08 12:00,8,177.9,178.7,177.9,178.7,14
20130701|2012-10-08 12:30,8,177.95,177.95,177.65,177.65,4
20130701|2012-10-09 06:00,9,179.15,179.15,179.15,179.15,4
20130701|2012-10-09 06:30,9,179.15,179.15,179.15,179.15,5
20130701|2012-10-09 07:00,9,177.4,177.4,177.4,177.4,5
20130701|2012-10-09 07:30,9,177.2,177.2,174.85,174.9,14
20130701|2012-10-09 08:00,9,174.95,175.05,174.95,175.05,2
20130701|2012-10-09 08:30,9,175.35,175.35,175.35,175.35,1
20130701|2012-10-09 09:00,9,174.55,174.55,173.9,173.9,68
20130701|2012-10-09 09:30,9,174.4,174.45,174.05,174.05,64
20130701|2012-10-09 10:30,9,174.3,174.3,174.15,174.15,4
20130701|2012-10-09 11:00,9,174.85,175.75,174.85,175.75,28
20130701|2012-10-09 11:30,9,175.15,175.15,175.15,175.15,1
20130701|2012-10-09 12:30,9,175.45,175.85,175.45,175.85,4
20130701|2012-10-10 02:30,10,176.25,176.25,176.25,176.25,3
20130701|2012-10-10 05:30,10,173.9,173.9,173.9,173.9,2
20130701|2012-10-10 06:00,10,173.8,173.8,173.8,173.8,2
20130701|2012-10-10 06:30,10,174,174,174,174,1
20130701|2012-10-10 07:00,10,173.6,173.6,173.6,173.6,1
20130701|2012-10-10 07:30,10,174.4,174.4,174.25,174.25,5
20130701|2012-10-10 08:00,10,174.5,174.5,174.5,174.5,3
20130701|2012-10-10 08:30,10,173.9,174.1,173.55,173.55,17
20130701|2012-10-10 09:00,10,173.65,174.1,173.5,173.75,11
20130701|2012-10-10 09:30,10,174.1,174.1,173.5,173.55,34
20130701|2012-10-10 10:00,10,173.8,174,173.6,173.7,14
20130701|2012-10-10 10:30,10,173.6,174,173.6,174,16
20130701|2012-10-10 11:00,10,174.05,174.3,173.8,174,18
20130701|2012-10-10 11:30,10,174.35,174.45,174,174,13
20130701|2012-10-10 12:00,10,173.95,173.95,173.4,173.6,23
20130701|2012-10-10 12:30,10,173.45,173.6,173.25,173.4,18
20130701|2012-10-11 02:30,11,173,173,173,173,3
20130701|2012-10-11 06:00,11,172.9,172.9,172.9,172.9,3
20130701|2012-10-11 07:30,11,172.6,172.8,172.15,172.15,23
20130701|2012-10-11 08:00,11,171.05,171.05,171,171,2
20130701|2012-10-11 09:00,11,171.85,171.85,171.85,171.85,1
20130701|2012-10-11 09:30,11,170.95,171.4,170.9,171.4,3
20130701|2012-10-11 10:30,11,170.85,170.85,170.8,170.8,6
20130701|2012-10-11 11:30,11,170.8,170.8,170.8,170.8,1
20130701|2012-10-11 12:00,11,170.85,170.95,170.5,170.5,43
20130701|2012-10-11 12:30,11,170.3,170.3,170.3,170.3,1
20130701|2012-10-12 04:00,12,170.65,170.65,170.65,170.65,36
20130701|2012-10-12 05:30,12,170.65,170.7,170.65,170.7,15
20130701|2012-10-12 07:30,12,170.25,170.25,170.25,170.25,1
20130701|2012-10-12 08:00,12,170,170.4,169.95,170.4,18
20130701|2012-10-12 08:30,12,170.05,170.3,169.95,169.95,34
20130701|2012-10-12 09:30,12,169.95,169.95,169.95,169.95,1
20130701|2012-10-12 11:00,12,172.25,172.35,171.95,171.95,7
20130701|2012-10-12 11:30,12,172.1,172.1,172.1,172.1,6
20130701|2012-10-15 04:30,15,172,172,172,172,1
20130701|2012-10-15 05:00,15,171.75,171.75,171.7,171.7,5
20130701|2012-10-15 07:30,15,171,171,170,170,9
20130701|2012-10-15 09:00,15,171.65,171.65,171.65,171.65,2
20130701|2012-10-15 09:30,15,170.25,170.25,170,170,13
20130701|2012-10-15 11:00,15,171,171,170.85,170.85,6
20130701|2012-10-15 12:00,15,170.55,170.75,170.45,170.75,11
20130701|2012-10-15 12:30,15,170.9,170.9,170.45,170.45,21
20130701|2012-10-16 03:30,16,172.1,172.2,172.1,172.2,5
20130701|2012-10-16 05:30,16,172.75,172.95,172.75,172.95,3
20130701|2012-10-16 06:30,16,172.75,172.75,172.75,172.75,4
20130701|2012-10-16 07:30,16,172.15,172.2,172.15,172.2,2
20130701|2012-10-16 08:00,16,172.5,172.5,172.5,172.5,1
20130701|2012-10-16 12:00,16,172.5,172.75,172.5,172.75,6
20130701|2012-10-16 12:30,16,172.75,172.75,172.45,172.6,13
20130701|2012-10-17 06:30,17,171.9,172.05,171.9,172.05,5
20130701|2012-10-17 07:00,17,171.2,171.25,171.15,171.15,7
20130701|2012-10-17 07:30,17,171.15,171.15,170.15,170.15,6
20130701|2012-10-17 08:00,17,170,170.45,170,170.45,60
20130701|2012-10-17 09:00,17,170.1,170.95,170.1,170.95,23
20130701|2012-10-17 09:30,17,171,171.25,170.8,170.8,28
20130701|2012-10-17 12:00,17,171,171.3,171,171.3,5
20130701|2012-10-17 12:30,17,171.45,171.45,171.15,171.15,7
20130701|2012-10-18 02:30,18,171.7,171.7,170.1,170.1,4
20130701|2012-10-18 04:30,18,170.3,170.3,170.3,170.3,1
20130701|2012-10-18 05:00,18,170.7,170.7,170.7,170.7,1
20130701|2012-10-18 06:00,18,170.75,170.75,170.75,170.75,1
20130701|2012-10-18 06:30,18,170.65,170.65,170.65,170.65,1
20130701|2012-10-18 07:00,18,170.8,171.5,170.8,171.5,3
20130701|2012-10-18 07:30,18,170.3,170.3,170.15,170.2,3
20130701|2012-10-18 08:00,18,170.15,170.4,168.95,169.1,17
20130701|2012-10-18 08:30,18,168.5,168.5,167.8,168.25,68
20130701|2012-10-18 09:30,18,168.35,168.35,168.3,168.35,3
20130701|2012-10-18 10:00,18,168.4,168.4,168.25,168.25,12
20130701|2012-10-18 10:30,18,168.85,168.85,168.85,168.85,2
20130701|2012-10-18 11:00,18,169.1,169.75,169.1,169.3,5
20130701|2012-10-18 11:30,18,169.3,169.3,169.3,169.3,1
20130701|2012-10-18 12:00,18,168.9,168.9,168.9,168.9,2
20130701|2012-10-18 12:30,18,169.1,169.1,168.9,169.05,9
20130701|2012-10-19 02:30,19,168.75,168.75,168.75,168.75,4
20130701|2012-10-19 08:00,19,169.95,169.95,169.95,169.95,6
20130701|2012-10-19 08:30,19,171.6,171.9,171.25,171.9,19
20130701|2012-10-19 09:00,19,172.35,172.4,171.75,171.8,38
20130701|2012-10-19 09:30,19,171.35,171.35,171.35,171.35,1
20130701|2012-10-19 10:30,19,171.15,171.15,171.15,171.15,1
20130701|2012-10-19 11:00,19,170.1,170.65,170.1,170.65,3
20130701|2012-10-19 12:00,19,172.4,172.4,171.75,171.75,10
20130701|2012-10-19 12:30,19,171.65,171.65,171.45,171.45,2
20130701|2012-10-22 06:30,22,174.05,174.05,173.9,173.9,2
20130701|2012-10-22 07:00,22,174.4,175.15,174.4,174.75,8
20130701|2012-10-22 08:00,22,174.2,174.8,173.8,173.8,45
20130701|2012-10-22 08:30,22,172.95,172.95,172.95,172.95,1
20130701|2012-10-22 09:00,22,173,173.05,173,173.05,2
20130701|2012-10-22 10:00,22,172.95,172.95,172.65,172.7,5
20130701|2012-10-22 10:30,22,172.9,174.05,172.9,173.95,4
20130701|2012-10-22 11:00,22,173.7,174.15,173.65,174.15,4
20130701|2012-10-22 12:00,22,174.15,174.15,174.15,174.15,2
20130701|2012-10-22 12:30,22,173.8,173.8,173.3,173.4,9
20130701|2012-10-23 02:30,23,173.4,173.4,173.4,173.4,4
20130701|2012-10-23 06:00,23,172.9,172.9,172.85,172.9,10
20130701|2012-10-23 06:30,23,172.55,172.8,172.55,172.8,18
20130701|2012-10-23 07:00,23,172.35,172.35,172.05,172.05,9
20130701|2012-10-23 07:30,23,170.6,171.1,170.6,171.1,5
20130701|2012-10-23 08:30,23,170.9,170.9,170.75,170.75,7
20130701|2012-10-23 12:00,23,171.45,171.55,170.85,170.85,8
20130701|2012-10-23 12:30,23,170.65,170.65,170.65,170.65,1
20130701|2012-10-24 02:30,24,171.2,171.2,170.95,170.95,4
20130701|2012-10-24 06:00,24,171.65,171.75,171.65,171.75,11
20130701|2012-10-24 07:00,24,171.35,171.35,171.15,171.15,4
20130701|2012-10-24 07:30,24,171.15,171.15,170.55,171.05,5
20130701|2012-10-24 08:00,24,170.2,170.25,170.2,170.25,6
20130701|2012-10-24 08:30,24,169.9,169.95,169.9,169.9,5
20130701|2012-10-24 09:00,24,169.75,169.75,169.65,169.7,10
20130701|2012-10-24 09:30,24,169.7,169.85,169.7,169.85,5
20130701|2012-10-24 10:00,24,169.8,169.8,169.8,169.8,16
20130701|2012-10-24 10:30,24,169.65,169.65,169.65,169.65,2
20130701|2012-10-24 11:30,24,169.35,169.35,169.25,169.25,3
20130701|2012-10-24 12:00,24,169.25,170,168.9,170,32
20130701|2012-10-24 12:30,24,169.85,169.9,169.4,169.6,35
20130701|2012-10-25 05:00,25,170.8,170.8,170.75,170.75,4
20130701|2012-10-25 06:00,25,170.5,170.5,170.5,170.5,1
20130701|2012-10-25 07:30,25,170.35,170.35,169.95,169.95,2
20130701|2012-10-25 08:00,25,170.65,170.65,170.65,170.65,1
20130701|2012-10-25 09:00,25,170.35,170.45,170.35,170.45,2
20130701|2012-10-25 09:30,25,170.45,170.45,170.3,170.3,3
20130701|2012-10-25 10:00,25,169.95,169.95,169.4,169.4,6
20130701|2012-10-25 11:00,25,170.1,170.15,169.9,169.9,4
20130701|2012-10-25 11:30,25,169.7,169.7,169.7,169.7,1
20130701|2012-10-25 12:00,25,170.1,170.1,170.1,170.1,1
20130701|2012-10-25 12:30,25,171.05,171.35,171.05,171.35,12
20130701|2012-10-26 05:30,26,170.4,170.4,170.4,170.4,3
20130701|2012-10-26 08:30,26,169.95,169.95,169.95,169.95,3
20130701|2012-10-26 09:30,26,168.45,168.45,167.85,168.1,25
20130701|2012-10-26 10:30,26,168,168.15,167.9,167.9,9
20130701|2012-10-26 11:00,26,167.9,168,167.9,167.95,10
20130701|2012-10-26 12:00,26,167.5,167.75,167.4,167.75,11
20130701|2012-10-26 12:30,26,167.5,167.75,167.45,167.75,17
20130701|2012-10-29 03:30,29,167.05,167.05,166.5,166.5,28
20130701|2012-10-29 06:30,29,167.3,167.3,167.3,167.3,3
20130701|2012-10-29 07:00,29,167,167,167,167,2
20130701|2012-10-29 07:30,29,166.75,166.75,166.75,166.75,1
20130701|2012-10-29 08:00,29,168.1,168.1,168.1,168.1,10
20130701|2012-10-29 09:00,29,169.75,169.75,169.75,169.75,1
20130701|2012-10-29 09:30,29,170.65,170.65,170.65,170.65,2
20130701|2012-10-29 10:30,29,171.45,171.45,170.7,170.7,8
20130701|2012-10-29 11:00,29,169.85,169.85,169.85,169.85,2
20130701|2012-10-29 12:00,29,171.5,171.5,171.4,171.4,3
20130701|2012-10-29 12:30,29,171.15,171.15,171.15,171.15,4
20130701|2012-10-30 03:30,30,172.5,172.5,172.5,172.5,1
20130701|2012-10-30 05:00,30,171.1,171.5,171.1,171.5,12
20130701|2012-10-30 07:30,30,170.7,170.7,170.7,170.7,2
20130701|2012-10-30 08:30,30,169.95,169.95,169.95,169.95,2
20130701|2012-10-30 09:30,30,169.55,169.55,169,169,3
20130701|2012-10-30 10:00,30,168.5,168.5,168.15,168.15,3
20130701|2012-10-30 11:00,30,167.45,167.45,167.45,167.45,1
20130701|2012-10-30 11:30,30,167.6,167.6,167.55,167.55,3
20130701|2012-10-30 12:00,30,167.4,167.45,167.1,167.3,8
20130701|2012-10-30 12:30,30,167.3,167.3,166.9,166.9,10
20130701|2012-10-31 06:30,31,168,168,168,168,22
20130701|2012-10-31 07:30,31,168.15,168.6,168.15,168.6,6
20130701|2012-10-31 08:00,31,168,168,167.45,167.6,3
20130701|2012-10-31 08:30,31,167.8,167.8,167.65,167.65,5
20130701|2012-10-31 09:00,31,167.25,167.25,165,165,78
20130701|2012-10-31 09:30,31,165.55,166.25,165.25,166.25,26
20130701|2012-10-31 10:00,31,165.5,165.55,165.25,165.25,11
20130701|2012-10-31 10:30,31,165.2,165.45,165,165.15,112
20130701|2012-10-31 11:00,31,165.35,165.4,165.25,165.25,12
20130701|2012-10-31 11:30,31,165.15,165.15,165,165,59
20130701|2012-10-31 12:00,31,165,165.2,165,165.1,287
20130701|2012-10-31 12:30,31,165.1,165.3,165,165.2,19
20130701|2012-11-01 03:30,1,165,165.05,165,165,20
20130701|2012-11-01 06:00,1,165.95,166.3,165.75,166,59
20130701|2012-11-01 06:30,1,165.85,166.2,165.8,166.15,16
20130701|2012-11-01 07:30,1,166,166.4,166,166.4,11
20130701|2012-11-01 08:00,1,166.25,166.3,166.25,166.3,2
20130701|2012-11-01 08:30,1,165.8,165.8,165.8,165.8,1
20130701|2012-11-01 09:00,1,165.05,165.1,165,165,49
20130701|2012-11-01 09:30,1,165,165,164.6,165,123
20130701|2012-11-01 10:00,1,165.1,165.4,165.1,165.4,38
20130701|2012-11-01 10:30,1,164.8,164.8,163.45,163.45,78
20130701|2012-11-01 11:00,1,163.5,164.2,163.5,164.05,68
20130701|2012-11-01 11:30,1,164.45,164.45,164.45,164.45,9
20130701|2012-11-01 12:00,1,164.45,164.5,163.9,163.9,43
20130701|2012-11-01 12:30,1,164.9,165.25,164.9,165.25,13
20130701|2012-11-02 03:30,2,164.9,164.9,164.9,164.9,1
20130701|2012-11-02 04:00,2,164.35,164.35,164.35,164.35,1
20130701|2012-11-02 04:30,2,165.35,165.35,165.35,165.35,1
20130701|2012-11-02 05:30,2,165.45,165.45,165.45,165.45,1
20130701|2012-11-02 06:00,2,165.4,165.4,165.4,165.4,2
20130701|2012-11-02 07:00,2,164.6,165.3,164.6,165.25,38
20130701|2012-11-02 07:30,2,164.7,164.7,164.7,164.7,8
20130701|2012-11-02 08:00,2,164.25,164.35,164.25,164.25,10
20130701|2012-11-02 09:00,2,164.1,164.1,164.1,164.1,1
20130701|2012-11-02 09:30,2,164.15,164.2,164.15,164.2,2
20130701|2012-11-02 10:00,2,164.45,165.25,164.45,165.25,8
20130701|2012-11-02 11:30,2,165,165.45,165,165.45,8
20130701|2012-11-02 12:00,2,165.5,165.5,165.2,165.2,2
20130701|2012-11-02 12:30,2,165.45,165.45,165.45,165.45,1
20130701|2012-11-05 02:30,5,165.5,165.5,165,165,41
20130701|2012-11-05 03:00,5,165,165,165,165,8
20130701|2012-11-05 03:30,5,165,165,165,165,9
20130701|2012-11-05 05:00,5,165.1,165.1,165.1,165.1,1
20130701|2012-11-05 05:30,5,164.75,164.75,164.75,164.75,2
20130701|2012-11-05 07:00,5,163.9,163.9,163.2,163.2,39
20130701|2012-11-05 07:30,5,163.3,163.3,163.15,163.15,42
20130701|2012-11-05 08:00,5,163.15,163.55,162.65,163.55,43
20130701|2012-11-05 08:30,5,163.5,163.5,162.1,162.25,27
20130701|2012-11-05 09:00,5,162.1,162.1,162,162.05,8
20130701|2012-11-05 09:30,5,162.45,162.6,162,162,23
20130701|2012-11-05 10:00,5,162.1,162.1,161.8,161.8,8
20130701|2012-11-05 10:30,5,161.8,162.65,161.75,162.65,10
20130701|2012-11-05 11:00,5,162.7,162.7,162.5,162.5,5
20130701|2012-11-05 12:00,5,162.2,162.2,161.7,161.7,45
20130701|2012-11-05 12:30,5,161.5,161.65,161.5,161.65,6
20130701|2012-11-06 03:30,6,161.6,161.9,161.6,161.9,16
20130701|2012-11-06 04:00,6,162.2,162.45,162.15,162.35,40
20130701|2012-11-06 04:30,6,162.45,162.7,162.3,162.6,44
20130701|2012-11-06 05:30,6,162.25,162.25,162.25,162.25,5
20130701|2012-11-06 06:00,6,162.45,162.65,162.45,162.65,6
20130701|2012-11-06 06:30,6,161.75,161.75,161.75,161.75,2
20130701|2012-11-06 07:00,6,162.1,162.1,162.1,162.1,1
20130701|2012-11-06 07:30,6,162.7,162.75,161.55,161.7,11
20130701|2012-11-06 08:00,6,161.55,161.65,161.25,161.65,9
20130701|2012-11-06 08:30,6,161.4,161.4,161.4,161.4,9
20130701|2012-11-06 09:00,6,162,162,162,162,8
20130701|2012-11-06 09:30,6,162.05,162.05,162.05,162.05,2
20130701|2012-11-06 10:00,6,161.8,161.85,161.55,161.85,8
20130701|2012-11-06 10:30,6,161.7,162.15,161.7,162,11
20130701|2012-11-06 11:00,6,162.25,162.4,161.8,161.8,6
20130701|2012-11-06 11:30,6,161.75,161.75,161,161.15,8
20130701|2012-11-06 12:00,6,161.8,161.8,161,161,9
20130701|2012-11-06 12:30,6,161.65,161.85,161.65,161.75,3
20130701|2012-11-07 04:00,7,163.25,163.25,163.25,163.25,8
20130701|2012-11-07 04:30,7,163.75,163.75,163.2,163.2,15
20130701|2012-11-07 05:30,7,164.1,164.1,164.1,164.1,2
20130701|2012-11-07 06:30,7,163,163,163,163,1
20130701|2012-11-07 08:00,7,161.55,161.55,161.15,161.3,55
20130701|2012-11-07 08:30,7,161.05,161.05,161.05,161.05,2
20130701|2012-11-07 09:00,7,161.4,162.4,161.4,162.15,25
20130701|2012-11-07 09:30,7,161.15,161.4,161.15,161.4,3
20130701|2012-11-07 10:00,7,161.3,161.3,161.3,161.3,1
20130701|2012-11-07 10:30,7,161.4,161.55,161.4,161.55,3
20130701|2012-11-07 11:00,7,161.8,161.8,161.8,161.8,2
20130701|2012-11-07 11:30,7,161.75,162.05,161.75,162.05,5
20130701|2012-11-07 12:00,7,162.75,162.75,161.1,161.1,49
20130701|2012-11-07 12:30,7,161.55,161.55,161.55,161.55,2
20130701|2012-11-08 02:30,8,162.45,162.45,162.45,162.45,4
20130701|2012-11-08 05:30,8,162.3,162.3,162.25,162.25,3
20130701|2012-11-08 06:30,8,162.7,162.7,162.7,162.7,2
20130701|2012-11-08 07:00,8,162.45,162.5,162.45,162.45,20
20130701|2012-11-08 07:30,8,163.5,163.5,162.65,162.65,9
20130701|2012-11-08 08:00,8,162.75,162.75,162.1,162.1,4
20130701|2012-11-08 08:30,8,161.9,162.05,161.9,162.05,5
20130701|2012-11-08 09:00,8,161.05,161.25,160.75,161.25,6
20130701|2012-11-08 09:30,8,161.45,162.35,161.45,162.35,4
20130701|2012-11-08 10:00,8,162,162,161.95,161.95,3
20130701|2012-11-08 10:30,8,162.5,162.5,162.5,162.5,1
20130701|2012-11-08 11:00,8,161.7,162,161.7,162,88
20130701|2012-11-08 12:00,8,162.15,162.8,161.95,162.6,35
20130701|2012-11-08 12:30,8,162.6,163.1,162.6,162.65,5
20130701|2012-11-09 02:30,9,163.1,163.1,163.1,163.1,1
20130701|2012-11-09 03:00,9,162.1,162.1,162.1,162.1,3
20130701|2012-11-09 03:30,9,162.3,162.3,162.3,162.3,1
20130701|2012-11-09 04:00,9,162.1,162.6,162.1,162.6,16
20130701|2012-11-09 06:00,9,162.7,162.7,162.7,162.7,2
20130701|2012-11-09 06:30,9,162.9,162.9,162.7,162.7,3
20130701|2012-11-09 07:00,9,162.75,162.75,162.35,162.35,5
20130701|2012-11-09 07:30,9,162.5,162.5,162.25,162.3,5
20130701|2012-11-09 08:00,9,161.8,161.8,161.75,161.8,9
20130701|2012-11-09 08:30,9,162.1,162.1,162.1,162.1,2
20130701|2012-11-09 09:00,9,161.7,161.7,161.7,161.7,2
20130701|2012-11-09 09:30,9,162.15,162.15,162.05,162.05,2
20130701|2012-11-09 10:00,9,161.95,161.95,161.3,161.3,2
20130701|2012-11-09 10:30,9,161.3,161.3,161,161,3
20130701|2012-11-09 11:00,9,161.1,161.1,161,161,3
20130701|2012-11-09 12:00,9,161.1,161.3,161.1,161.3,5
20130701|2012-11-09 12:30,9,161.5,161.5,161.15,161.5,31
20130701|2012-11-12 02:30,12,161,163.55,161,163.55,4
20130701|2012-11-12 03:00,12,163.25,163.25,163.25,163.25,1
20130701|2012-11-12 06:00,12,163.5,163.5,163.45,163.45,2
20130701|2012-11-12 06:30,12,163.85,163.85,163.75,163.75,7
20130701|2012-11-12 07:00,12,164.15,164.5,164,164,16
20130701|2012-11-12 07:30,12,164.4,164.75,164.4,164.6,13
20130701|2012-11-12 08:00,12,164.65,164.65,163.85,163.85,16
20130701|2012-11-12 08:30,12,163.9,164.25,163.9,164,15
20130701|2012-11-12 09:00,12,164.2,164.6,163.55,163.55,24
20130701|2012-11-12 09:30,12,163.1,163.15,162.85,162.85,9
20130701|2012-11-12 10:00,12,163.8,163.8,163.5,163.5,2
20130701|2012-11-12 10:30,12,163.9,164.05,163.9,164,6
20130701|2012-11-12 11:30,12,164.05,164.05,164.05,164.05,3
20130701|2012-11-12 12:00,12,164.3,164.3,163.7,163.95,7
20130701|2012-11-12 12:30,12,163.85,164.2,163.8,163.85,12
20130701|2012-11-13 02:30,13,163.3,163.3,163.3,163.3,1
20130701|2012-11-13 03:00,13,162.8,162.8,162.7,162.7,15
20130701|2012-11-13 04:30,13,162.95,163,162.85,163,5
20130701|2012-11-13 05:00,13,163,163,163,163,1
20130701|2012-11-13 05:30,13,163.15,163.2,163.15,163.2,3
20130701|2012-11-13 06:30,13,162,162,161.7,161.7,2
20130701|2012-11-13 07:00,13,160.9,160.9,159.65,159.65,35
20130701|2012-11-13 07:30,13,159.65,159.65,159,159,51
20130701|2012-11-13 08:00,13,158.8,159.15,158.8,158.95,25
20130701|2012-11-13 08:30,13,159.25,159.25,159.25,159.25,1
20130701|2012-11-13 09:00,13,159.15,159.4,159.15,159.4,3
20130701|2012-11-13 09:30,13,159.25,159.25,158.9,158.9,6
20130701|2012-11-13 10:00,13,158.5,158.65,158.25,158.25,23
20130701|2012-11-13 10:30,13,158.15,158.15,157.5,157.5,40
20130701|2012-11-13 11:00,13,157.9,157.95,157,157.3,32
20130701|2012-11-13 11:30,13,157.25,157.25,157.25,157.25,1
20130701|2012-11-13 12:00,13,157.45,157.45,156.9,157.05,28
20130701|2012-11-13 12:30,13,156.95,156.95,156.95,156.95,1
20130701|2012-11-14 02:30,14,157.95,158.2,157.9,158.1,16
20130701|2012-11-14 03:00,14,158.65,158.65,158.65,158.65,3
20130701|2012-11-14 03:30,14,158.4,158.4,158.4,158.4,1
20130701|2012-11-14 04:30,14,158.8,158.8,158.8,158.8,1
20130701|2012-11-14 05:00,14,159,159,159,159,4
20130701|2012-11-14 05:30,14,159.15,159.3,159.15,159.3,6
20130701|2012-11-14 06:00,14,159.3,159.3,158.4,158.4,9
20130701|2012-11-14 07:00,14,158.75,158.75,158.75,158.75,1
20130701|2012-11-14 07:30,14,158.45,158.8,158.45,158.8,5
20130701|2012-11-14 08:00,14,158.65,159.3,158.65,159.15,4
20130701|2012-11-14 08:30,14,158.05,158.05,157.85,157.85,14
20130701|2012-11-14 09:00,14,157.9,158.3,157.9,158.3,7
20130701|2012-11-14 09:30,14,157.6,157.75,157.6,157.75,3
20130701|2012-11-14 10:00,14,157.85,158.6,157.85,158.25,28
20130701|2012-11-14 10:30,14,158.4,158.5,158.4,158.5,4
20130701|2012-11-14 11:00,14,159.1,159.1,158.65,158.65,5
20130701|2012-11-14 11:30,14,158.55,158.55,158.55,158.55,1
20130701|2012-11-14 12:00,14,158.2,158.6,158.2,158.6,2
20130701|2012-11-14 12:30,14,158.65,158.85,158.65,158.85,2
20130701|2012-11-15 02:30,15,158.75,158.75,158.15,158.6,22
20130701|2012-11-15 03:00,15,158.3,158.3,158.3,158.3,1
20130701|2012-11-15 04:00,15,158.15,158.15,158.15,158.15,1
20130701|2012-11-15 06:00,15,158.7,158.9,158.7,158.9,13
20130701|2012-11-15 06:30,15,158.2,158.2,158,158,10
20130701|2012-11-15 07:00,15,157.55,157.55,156.95,157.1,13
20130701|2012-11-15 07:30,15,156.35,156.45,155.35,156,27
20130701|2012-11-15 08:00,15,156.65,157,156.55,157,26
20130701|2012-11-15 08:30,15,156.75,156.75,156.5,156.5,18
20130701|2012-11-15 09:00,15,156.35,157,156.35,157,9
20130701|2012-11-15 09:30,15,157.25,158.1,157.1,158.1,43
20130701|2012-11-15 10:00,15,158.25,158.25,157.25,157.3,11
20130701|2012-11-15 10:30,15,157.95,158.85,157.65,158.55,8
20130701|2012-11-15 11:30,15,158.25,158.25,158.25,158.25,2
20130701|2012-11-15 12:00,15,159.15,159.85,159.15,159.65,3
20130701|2012-11-16 03:30,16,159.25,159.45,159.25,159.25,3
20130701|2012-11-16 05:00,16,159.7,159.7,159.25,159.25,3
20130701|2012-11-16 05:30,16,158.6,158.6,158.6,158.6,2
20130701|2012-11-16 06:30,16,158,158.55,157.95,158.55,6
20130701|2012-11-16 07:30,16,158.1,158.55,158.1,158.55,6
20130701|2012-11-16 08:00,16,158.4,158.4,157.95,157.95,5
20130701|2012-11-16 08:30,16,158.05,158.05,158.05,158.05,1
20130701|2012-11-16 09:30,16,158,158.3,158,158.3,4
20130701|2012-11-16 10:30,16,157.95,158.35,157.95,158.35,2
20130701|2012-11-16 11:00,16,158.5,158.5,158.5,158.5,1
20130701|2012-11-16 11:30,16,158.65,158.8,158.65,158.75,4
20130701|2012-11-16 12:00,16,158.75,158.75,158.1,158.3,8
20130701|2012-11-16 12:30,16,158.4,158.4,157.85,158.15,7
20130701|2012-11-19 03:30,19,159,159,159,159,11
20130701|2012-11-19 05:30,19,159.5,159.5,159.5,159.5,2
20130701|2012-11-19 06:00,19,159.1,159.1,159.1,159.1,1
20130701|2012-11-19 06:30,19,159.15,159.7,159.15,159.7,4
20130701|2012-11-19 07:00,19,159.85,159.85,159.85,159.85,1
20130701|2012-11-19 07:30,19,160.25,160.25,160.25,160.25,1
20130701|2012-11-19 08:00,19,159.9,159.9,159.55,159.55,12
20130701|2012-11-19 08:30,19,159.95,159.95,159.95,159.95,1
20130701|2012-11-19 09:00,19,159.9,160.9,159.9,160.9,6
20130701|2012-11-19 09:30,19,161,161.05,160.7,160.7,17
20130701|2012-11-19 10:30,19,160.95,161.95,160.95,161.55,12
20130701|2012-11-19 11:00,19,161.6,161.65,161.4,161.65,5
20130701|2012-11-19 11:30,19,161.6,162.55,161.6,162.35,15
20130701|2012-11-19 12:00,19,162.6,163.3,162.4,162.4,16
20130701|2012-11-19 12:30,19,162.5,162.55,161.95,161.95,13
20130701|2012-11-20 02:30,20,162.05,162.05,162.05,162.05,2
20130701|2012-11-20 03:00,20,162.15,162.15,162.15,162.15,1
20130701|2012-11-20 03:30,20,161.55,161.55,161.55,161.55,1
20130701|2012-11-20 06:00,20,161.55,161.55,161.55,161.55,2
20130701|2012-11-20 06:30,20,161.05,161.05,161.05,161.05,2
20130701|2012-11-20 07:00,20,162,162,161,161,6
20130701|2012-11-20 07:30,20,160.9,160.9,158.75,159.7,29
20130701|2012-11-20 08:00,20,159.55,159.55,159.05,159.05,6
20130701|2012-11-20 08:30,20,159,159,158.4,158.4,15
20130701|2012-11-20 09:00,20,158.6,159.3,158.6,159.15,10
20130701|2012-11-20 09:30,20,159.05,159.2,158.6,158.65,5
20130701|2012-11-20 10:00,20,157.9,158,157.9,158,10
20130701|2012-11-20 10:30,20,158.15,158.15,157.7,157.9,13
20130701|2012-11-20 11:00,20,157.9,158.15,157.9,158.15,18
20130701|2012-11-20 11:30,20,158.25,158.4,158.15,158.2,39
20130701|2012-11-20 12:00,20,158,158,157.7,157.8,4
20130701|2012-11-20 12:30,20,158.15,158.15,158.15,158.15,1
20130701|2012-11-21 02:30,21,158.55,158.55,157.7,157.7,24
20130701|2012-11-21 03:00,21,158.95,158.95,158.95,158.95,3
20130701|2012-11-21 04:00,21,158.4,158.4,158.4,158.4,1
20130701|2012-11-21 04:30,21,158.4,158.4,158.4,158.4,1
20130701|2012-11-21 06:30,21,158.4,158.4,158.4,158.4,1
20130701|2012-11-21 07:30,21,158.45,158.6,157.4,157.65,50
20130701|2012-11-21 08:00,21,157.65,158,156.8,158,32
20130701|2012-11-21 08:30,21,157.7,157.7,157.4,157.55,21
20130701|2012-11-21 09:30,21,159.15,159.15,158.6,158.6,17
20130701|2012-11-21 10:00,21,158.85,159.15,158.75,158.8,5
20130701|2012-11-21 10:30,21,159.15,159.35,159.1,159.2,4
20130701|2012-11-21 11:00,21,159,159,158.55,158.55,5
20130701|2012-11-21 11:30,21,158.35,158.4,158.3,158.3,17
20130701|2012-11-21 12:00,21,158.35,158.4,158.3,158.4,4
20130701|2012-11-23 03:00,23,159.1,159.1,159,159,6
20130701|2012-11-23 03:30,23,158.5,158.5,158.25,158.25,9
20130701|2012-11-23 05:00,23,158.25,158.25,158.2,158.2,6
20130701|2012-11-23 07:00,23,157.2,157.2,156.55,156.55,21
20130701|2012-11-23 07:30,23,156.6,157.2,156.45,157.15,11
20130701|2012-11-23 08:00,23,157,157,157,157,1
20130701|2012-11-23 08:30,23,156.9,156.9,156.9,156.9,1
20130701|2012-11-23 09:00,23,156.75,156.75,156.75,156.75,1
20130701|2012-11-23 09:30,23,156.55,156.65,156.55,156.65,2
20130701|2012-11-23 10:00,23,156.35,156.35,155.9,155.95,23
20130701|2012-11-23 10:30,23,155.75,156.15,155.45,156.15,20
20130701|2012-11-23 11:00,23,156.15,156.15,156.15,156.15,1
20130701|2012-11-23 11:30,23,156.2,156.65,156.2,156.5,14
20130701|2012-11-26 03:00,26,155.65,155.65,155.65,155.65,4
20130701|2012-11-26 03:30,26,155.5,155.5,153.75,154.3,62
20130701|2012-11-26 05:00,26,154.15,154.15,154.15,154.15,6
20130701|2012-11-26 05:30,26,154.35,154.35,154.25,154.25,5
20130701|2012-11-26 06:30,26,155.55,155.55,154.95,155.1,36
20130701|2012-11-26 07:00,26,154.25,154.4,153.5,154.4,25
20130701|2012-11-26 07:30,26,154.4,155.4,154.25,155.4,7
20130701|2012-11-26 08:00,26,155.5,155.5,155.5,155.5,5
20130701|2012-11-26 08:30,26,156.2,156.2,156.2,156.2,1
20130701|2012-11-26 09:00,26,156.8,157.15,156.6,157.15,46
20130701|2012-11-26 09:30,26,156.45,156.55,155.8,155.95,12
20130701|2012-11-26 10:30,26,155.1,155.25,155.1,155.25,8
20130701|2012-11-26 11:30,26,155.3,155.3,155.3,155.3,3
20130701|2012-11-26 12:00,26,155.2,155.7,154.7,154.7,15
20130701|2012-11-26 12:30,26,154.45,154.8,153.85,153.85,64
20130701|2012-11-27 03:00,27,154.9,154.9,154.9,154.9,1
20130701|2012-11-27 04:30,27,155.2,155.55,155.1,155.55,63
20130701|2012-11-27 05:00,27,155.2,155.35,155.05,155.35,38
20130701|2012-11-27 05:30,27,155.25,155.55,155.25,155.55,50
20130701|2012-11-27 06:00,27,155.5,155.7,155.5,155.7,50
20130701|2012-11-27 06:30,27,155.6,155.6,155.5,155.5,69
20130701|2012-11-27 07:00,27,155.5,156.05,155.5,155.7,68
20130701|2012-11-27 07:30,27,155.7,156.6,155.7,156.5,82
20130701|2012-11-27 08:00,27,156.65,156.65,156.6,156.6,2
20130701|2012-11-27 08:30,27,156.7,156.85,156.7,156.85,2
20130701|2012-11-27 09:00,27,156.45,156.45,156.25,156.3,10
20130701|2012-11-27 10:00,27,155.85,155.85,155.85,155.85,1
20130701|2012-11-27 10:30,27,155.9,156,155.9,156,7
20130701|2012-11-27 11:00,27,156.9,156.9,156.9,156.9,1
20130701|2012-11-27 11:30,27,156.4,156.4,155.8,155.8,12
20130701|2012-11-27 12:00,27,155.4,155.4,155.05,155.2,18
20130701|2012-11-27 12:30,27,154.95,154.95,154.7,154.7,2
20130701|2012-11-28 02:30,28,154.8,154.8,154.6,154.6,4
20130701|2012-11-28 03:00,28,154.6,154.6,154.6,154.6,1
20130701|2012-11-28 04:30,28,155.2,155.25,155.2,155.25,2
20130701|2012-11-28 05:00,28,154.75,154.75,154.75,154.75,5
20130701|2012-11-28 05:30,28,154.75,154.9,154.5,154.9,6
20130701|2012-11-28 06:00,28,154.8,154.8,154.8,154.8,1
20130701|2012-11-28 07:00,28,154.4,154.4,153.85,154.3,42
20130701|2012-11-28 07:30,28,154.45,154.45,153.45,153.75,25
20130701|2012-11-28 08:00,28,153.75,153.75,153,153,17
20130701|2012-11-28 08:30,28,153.1,154.05,153.05,154.05,24
20130701|2012-11-28 09:00,28,153.9,153.9,153.4,153.4,31
20130701|2012-11-28 09:30,28,153.45,154.6,153.3,154.6,49
20130701|2012-11-28 10:00,28,154.7,157.9,154.7,157.8,24
20130701|2012-11-28 10:30,28,157.3,158.25,157.3,158.15,51
20130701|2012-11-28 11:00,28,158.1,159,158.1,158.8,49
20130701|2012-11-28 11:30,28,158.9,159.45,158.9,159.2,16
20130701|2012-11-28 12:00,28,159.2,160.65,159.2,160.55,22
20130701|2012-11-28 12:30,28,160.1,160.1,159.65,159.65,12
20130701|2012-11-29 02:30,29,160.15,161.15,160.15,161.15,4
20130701|2012-11-29 03:00,29,159.8,159.8,159.8,159.8,1
20130701|2012-11-29 03:30,29,160.15,160.15,160,160,2
20130701|2012-11-29 05:00,29,160.7,160.7,160.7,160.7,1
20130701|2012-11-29 07:30,29,159.95,160,159.85,159.9,11
20130701|2012-11-29 08:00,29,159.75,160.9,159.5,160.9,23
20130701|2012-11-29 08:30,29,161.5,161.65,160.3,160.3,32
20130701|2012-11-29 09:00,29,160.2,160.75,159.65,160.75,22
20130701|2012-11-29 09:30,29,160.75,161,160.75,160.9,3
20130701|2012-11-29 10:00,29,161,161.5,161,161.45,22
20130701|2012-11-29 10:30,29,161.45,162.05,161.45,161.65,15
20130701|2012-11-29 11:00,29,162.75,162.75,162.75,162.75,8
20130701|2012-11-29 11:30,29,162.6,162.6,162.6,162.6,1
20130701|2012-11-29 12:00,29,162.05,162.05,162,162,2
20130701|2012-11-29 12:30,29,162,162,162,162,1
20130701|2012-11-30 04:00,30,161.35,161.35,161.35,161.35,1
20130701|2012-11-30 05:30,30,161.5,161.5,161.5,161.5,1
20130701|2012-11-30 06:00,30,161.5,161.5,161.45,161.45,2
20130701|2012-11-30 06:30,30,161.15,161.15,161.15,161.15,1
20130701|2012-11-30 07:00,30,161.2,161.2,161.2,161.2,1
20130701|2012-11-30 08:00,30,160.7,160.7,160,160.3,4
20130701|2012-11-30 09:00,30,160.85,160.85,160.85,160.85,1
20130701|2012-11-30 09:30,30,160.85,160.85,159.9,159.9,2
20130701|2012-11-30 10:00,30,159.4,159.4,157.3,157.65,16
20130701|2012-11-30 10:30,30,156.6,156.75,156,156.1,43
20130701|2012-11-30 11:00,30,155.5,156.1,155.5,155.9,10
20130701|2012-11-30 11:30,30,156.25,156.35,156.25,156.35,5
20130701|2012-11-30 12:00,30,156.2,156.45,156,156.2,14
20130701|2012-11-30 12:30,30,155.85,155.85,155.55,155.8,12
20130701|2012-12-03 02:30,3,156.8,156.9,155.05,155.05,17
20130701|2012-12-03 03:00,3,155,155,155,155,1
20130701|2012-12-03 04:00,3,155.65,155.65,155.65,155.65,2
20130701|2012-12-03 05:30,3,155.95,155.95,155.95,155.95,1
20130701|2012-12-03 06:30,3,156.25,156.25,156.25,156.25,3
20130701|2012-12-03 07:00,3,157.35,158,157,157,31
20130701|2012-12-03 07:30,3,158,158.3,158,158.3,68
20130701|2012-12-03 08:00,3,158,158,158,158,2
20130701|2012-12-03 08:30,3,157.85,158,157.3,157.3,9
20130701|2012-12-03 09:30,3,156.8,157,156.8,157,11
20130701|2012-12-03 10:00,3,157.1,157.1,157.1,157.1,1
20130701|2012-12-03 10:30,3,157.55,157.55,157.55,157.55,1
20130701|2012-12-03 11:00,3,157.25,157.25,157.25,157.25,2
20130701|2012-12-03 11:30,3,156.95,156.95,156.95,156.95,1
20130701|2012-12-03 12:00,3,155.3,156.6,155.3,156.6,15
20130701|2012-12-03 12:30,3,155.7,155.7,155.7,155.7,1
20130701|2012-12-04 06:30,4,157.2,157.3,157.2,157.3,2
20130701|2012-12-04 07:30,4,157.2,157.2,157.2,157.2,1
20130701|2012-12-04 08:00,4,155.15,155.25,154.65,154.65,16
20130701|2012-12-04 08:30,4,154.75,155.45,154.65,155.45,6
20130701|2012-12-04 09:00,4,155.3,155.3,155.3,155.3,2
20130701|2012-12-04 09:30,4,155,155.3,155,155.2,14
20130701|2012-12-04 10:00,4,155.1,155.1,153.95,154.1,59
20130701|2012-12-04 10:30,4,153.95,154.25,153.85,153.85,20
20130701|2012-12-04 11:00,4,153.15,153.3,152.9,152.9,41
20130701|2012-12-04 11:30,4,153.45,153.45,153.3,153.3,11
20130701|2012-12-04 12:00,4,153.3,154.05,153.25,154.05,28
20130701|2012-12-04 12:30,4,153.9,154.25,153.7,154.05,42
20130701|2012-12-05 02:30,5,153.9,153.9,153.9,153.9,1
20130701|2012-12-05 04:00,5,154.3,154.3,154.3,154.3,2
20130701|2012-12-05 05:30,5,154.1,154.1,154.1,154.1,4
20130701|2012-12-05 06:00,5,154,154,153.85,153.85,6
20130701|2012-12-05 07:00,5,152.75,152.75,152.1,152.1,27
20130701|2012-12-05 07:30,5,153.55,153.55,153.55,153.55,1
20130701|2012-12-05 08:00,5,153.55,153.55,152.7,152.7,31
20130701|2012-12-05 08:30,5,152.95,152.95,152.95,152.95,1
20130701|2012-12-05 09:00,5,153.25,154.45,153.25,154.45,9
20130701|2012-12-05 09:30,5,154.3,154.3,153.4,153.4,3
20130701|2012-12-05 10:00,5,153.55,153.55,152.85,152.85,8
20130701|2012-12-05 11:00,5,154.25,154.25,154.25,154.25,1
20130701|2012-12-05 11:30,5,154,154.75,154,154.75,4
20130701|2012-12-05 12:30,5,154.4,154.4,154.4,154.4,2
20130701|2012-12-06 03:00,6,155,155.15,155,155.15,3
20130701|2012-12-06 07:30,6,156.35,156.45,156.35,156.4,3
20130701|2012-12-06 08:00,6,156.5,156.5,156.5,156.5,2
20130701|2012-12-06 09:00,6,155.75,155.75,154.7,155.4,27
20130701|2012-12-06 09:30,6,155.55,156,155.55,156,4
20130701|2012-12-06 10:00,6,156.2,156.2,156.2,156.2,2
20130701|2012-12-06 11:00,6,156.4,157.05,156.4,156.55,17
20130701|2012-12-06 11:30,6,156.25,156.3,156.25,156.25,17
20130701|2012-12-06 12:00,6,156.4,156.4,156.25,156.4,13
20130701|2012-12-06 12:30,6,156.45,156.5,156.25,156.25,11
20130701|2012-12-07 02:30,7,156.1,156.5,156.1,156.5,2
20130701|2012-12-07 03:00,7,155.8,155.8,155.8,155.8,10
20130701|2012-12-07 06:30,7,155.4,155.4,155.3,155.3,5
20130701|2012-12-07 07:30,7,155,156.1,155,156.1,23
20130701|2012-12-07 08:00,7,157.2,158.1,157.2,158.05,12
20130701|2012-12-07 09:30,7,160.1,160.3,159.5,160.3,50
20130701|2012-12-07 10:00,7,160.45,160.5,160.15,160.15,11
20130701|2012-12-07 10:30,7,160.25,160.25,159.85,159.85,4
20130701|2012-12-07 11:00,7,159.8,159.8,159.35,159.75,11
20130701|2012-12-07 11:30,7,159.5,159.5,159.2,159.2,6
20130701|2012-12-07 12:00,7,159.5,160,159.35,159.35,15
20130701|2012-12-07 12:30,7,159.15,159.15,159,159.05,3
20130701|2012-12-10 02:30,10,158.95,158.95,157.55,157.9,7
20130701|2012-12-10 03:30,10,158.3,158.3,158.2,158.2,3
20130701|2012-12-10 04:00,10,158.4,158.4,158.4,158.4,1
20130701|2012-12-10 04:30,10,159.2,159.2,159.2,159.2,1
20130701|2012-12-10 06:30,10,158.1,158.1,158.1,158.1,1
20130701|2012-12-10 07:00,10,157.75,157.75,157.75,157.75,1
20130701|2012-12-10 07:30,10,157.45,158.05,157.45,157.55,33
20130701|2012-12-10 08:00,10,157.65,157.65,157.2,157.55,19
20130701|2012-12-10 08:30,10,157,157,156.65,156.85,29
20130701|2012-12-10 09:00,10,156.05,156.05,154.9,155.05,31
20130701|2012-12-10 09:30,10,155.05,155.05,154.45,154.65,35
20130701|2012-12-10 10:00,10,154.6,154.8,154.2,154.2,20
20130701|2012-12-10 10:30,10,154.25,154.25,153.25,153.45,16
20130701|2012-12-10 11:00,10,153.45,153.75,153.05,153.05,33
20130701|2012-12-10 12:00,10,153.75,153.75,152.35,152.7,22
20130701|2012-12-10 12:30,10,152.7,152.7,152.3,152.3,5
20130701|2012-12-11 02:30,11,153.05,153.25,152.55,152.55,3
20130701|2012-12-11 03:00,11,153.05,153.05,153.05,153.05,5
20130701|2012-12-11 04:30,11,153.55,153.55,153.55,153.55,2
20130701|2012-12-11 05:00,11,153.65,153.65,153.65,153.65,1
20130701|2012-12-11 07:30,11,152.5,153.45,152.5,153.35,15
20130701|2012-12-11 08:00,11,153.6,153.75,153,153,12
20130701|2012-12-11 08:30,11,153.1,153.1,152.85,152.95,6
20130701|2012-12-11 09:00,11,154.15,154.5,154.15,154.4,4
20130701|2012-12-11 09:30,11,154.55,155.5,154.55,155.3,14
20130701|2012-12-11 10:00,11,155.8,155.8,155.4,155.4,8
20130701|2012-12-11 10:30,11,155.35,155.45,155.3,155.45,6
20130701|2012-12-11 11:00,11,155.45,155.5,155.4,155.4,37
20130701|2012-12-11 12:00,11,155.1,155.1,155.1,155.1,1
20130701|2012-12-11 12:30,11,155.25,155.25,155.25,155.25,1
20130701|2012-12-12 02:30,12,155,155,154.95,154.95,10
20130701|2012-12-12 03:00,12,155,155,154.5,154.5,13
20130701|2012-12-12 03:30,12,154.25,154.3,154.2,154.2,12
20130701|2012-12-12 04:00,12,154.6,154.85,154.35,154.5,35
20130701|2012-12-12 05:00,12,154.7,154.7,154.55,154.55,13
20130701|2012-12-12 05:30,12,154.8,154.8,154.45,154.45,6
20130701|2012-12-12 06:00,12,154.25,154.25,154.25,154.25,3
20130701|2012-12-12 06:30,12,154.15,154.15,154.15,154.15,4
20130701|2012-12-12 07:00,12,153.5,153.5,153.5,153.5,4
20130701|2012-12-12 07:30,12,154.2,154.2,153.5,154,9
20130701|2012-12-12 08:00,12,154.1,155.5,154.05,155.4,20
20130701|2012-12-12 08:30,12,155.5,155.6,155.3,155.3,13
20130701|2012-12-12 09:00,12,155.3,155.3,154.7,154.7,9
20130701|2012-12-12 09:30,12,153.4,154,153.05,154,6
20130701|2012-12-12 10:00,12,153.65,154.1,153.65,154.1,13
20130701|2012-12-12 10:30,12,153.05,153.25,152.95,153.2,49
20130701|2012-12-12 11:00,12,153.5,153.5,153.3,153.3,3
20130701|2012-12-12 12:00,12,153.35,153.35,152,152,52
20130701|2012-12-12 12:30,12,152.15,152.2,152.15,152.2,4
20130701|2012-12-13 02:30,13,152.5,152.5,151.5,151.85,33
20130701|2012-12-13 03:00,13,151.8,151.8,151.8,151.8,1
20130701|2012-12-13 03:30,13,151.7,151.75,151.7,151.75,2
20130701|2012-12-13 04:00,13,151.5,151.5,151.5,151.5,1
20130701|2012-12-13 07:00,13,152.15,152.15,152.15,152.15,2
20130701|2012-12-13 07:30,13,151.6,151.6,151.4,151.4,3
20130701|2012-12-13 08:00,13,151.45,151.45,150.55,150.55,28
20130701|2012-12-13 08:30,13,150.6,150.7,149.85,150.6,42
20130701|2012-12-13 09:00,13,150.8,151.05,150.4,150.4,15
20130701|2012-12-13 09:30,13,150,150.1,149.7,149.7,50
20130701|2012-12-13 10:00,13,149.55,149.8,149.5,149.5,54
20130701|2012-12-13 10:30,13,149.8,149.9,149.8,149.9,2
20130701|2012-12-13 11:00,13,149.95,149.95,149.75,149.75,3
20130701|2012-12-13 11:30,13,150,150,149.7,149.8,18
20130701|2012-12-13 12:00,13,149.8,149.8,149.4,149.4,10
20130701|2012-12-13 12:30,13,149.4,149.65,149,149,19
20130701|2012-12-14 02:30,14,149.5,149.75,149.5,149.75,29
20130701|2012-12-14 03:00,14,149.8,150,149.8,150,8
20130701|2012-12-14 03:30,14,150.5,150.5,150.5,150.5,3
20130701|2012-12-14 04:00,14,150.5,150.5,150.5,150.5,4
20130701|2012-12-14 04:30,14,150.35,150.35,150,150,8
20130701|2012-12-14 05:00,14,150,150,150,150,65
20130701|2012-12-14 05:30,14,150,150,150,150,17
20130701|2012-12-14 06:00,14,150,151.3,150,151.3,307
20130701|2012-12-14 06:30,14,151.25,151.25,150.7,150.7,3
20130701|2012-12-14 07:00,14,150.2,150.2,149.95,149.95,8
20130701|2012-12-14 07:30,14,149.25,150.45,149.1,150.2,52
20130701|2012-12-14 08:00,14,150.15,150.2,149.9,149.9,6
20130701|2012-12-14 08:30,14,149.95,149.95,149.7,149.7,3
20130701|2012-12-14 09:00,14,149.5,150.55,149.5,150.55,26
20130701|2012-12-14 09:30,14,149.9,150.05,149.9,150.05,2
20130701|2012-12-14 10:00,14,150.25,150.25,149.5,149.5,34
20130701|2012-12-14 10:30,14,149.6,149.6,148.5,148.5,29
20130701|2012-12-14 11:00,14,148.55,148.9,148.55,148.8,54
20130701|2012-12-14 11:30,14,148.15,148.2,148.05,148.05,12
20130701|2012-12-14 12:00,14,149,149,149,149,1
20130701|2012-12-14 12:30,14,149.1,149.1,149,149,57
20130701|2012-12-17 02:30,17,148.95,149.5,148.95,149.5,7
20130701|2012-12-17 03:00,17,149.3,149.3,149.3,149.3,1
20130701|2012-12-17 07:00,17,150.15,150.15,149.5,149.5,28
20130701|2012-12-17 07:30,17,149.4,150.35,149.4,150.2,55
20130701|2012-12-17 08:00,17,150,150,149.65,149.65,2
20130701|2012-12-17 08:30,17,149.85,149.85,149.85,149.85,1
20130701|2012-12-17 09:00,17,149.85,150.1,149.85,150.1,8
20130701|2012-12-17 09:30,17,150.65,150.65,150.05,150.05,16
20130701|2012-12-17 10:00,17,149.6,150.75,149.6,150.75,30
20130701|2012-12-17 10:30,17,150.75,151.05,150.75,151.05,36
20130701|2012-12-17 11:00,17,150.45,150.5,150.45,150.5,23
20130701|2012-12-17 11:30,17,150.5,150.5,150.5,150.5,21
20130701|2012-12-17 12:00,17,150.8,151.7,150.8,151.7,6
20130701|2012-12-17 12:30,17,151.5,151.5,151.5,151.5,3
20130701|2012-12-18 02:30,18,151.2,151.2,151,151,5
20130701|2012-12-18 03:00,18,150.7,150.7,150.7,150.7,2
20130701|2012-12-18 03:30,18,150.85,150.9,150.85,150.85,6
20130701|2012-12-18 04:30,18,151.2,151.2,151.2,151.2,1
20130701|2012-12-18 05:00,18,151.2,151.2,151.2,151.2,3
20130701|2012-12-18 06:00,18,150.8,150.8,150.8,150.8,1
20130701|2012-12-18 07:00,18,150.6,150.7,150.6,150.7,39
20130701|2012-12-18 07:30,18,151.2,151.5,151.2,151.5,2
20130701|2012-12-18 08:00,18,152.6,153.4,152.4,153.4,7
20130701|2012-12-18 08:30,18,153.15,153.15,152.85,152.85,8
20130701|2012-12-18 09:30,18,152.35,152.35,152.15,152.15,5
20130701|2012-12-18 10:00,18,152.05,152.25,152,152.25,8
20130701|2012-12-18 10:30,18,151.6,151.6,150.5,150.65,51
20130701|2012-12-18 11:00,18,150.75,151.05,150.6,150.6,14
20130701|2012-12-18 11:30,18,150.5,150.5,149.65,149.95,18
20130701|2012-12-18 12:00,18,149.7,149.7,149.5,149.5,11
20130701|2012-12-18 12:30,18,149.4,149.4,149,149,38
20130701|2012-12-19 02:30,19,149.25,150,149.25,150,17
20130701|2012-12-19 04:30,19,150.35,150.35,150.35,150.35,1
20130701|2012-12-19 07:00,19,150.3,150.3,149.95,149.95,2
20130701|2012-12-19 07:30,19,148.5,148.65,148.45,148.5,50
20130701|2012-12-19 08:00,19,148.7,149.3,148.7,149.3,35
20130701|2012-12-19 08:30,19,148.8,148.9,148.75,148.9,24
20130701|2012-12-19 09:30,19,149.1,149.8,149.1,149.5,13
20130701|2012-12-19 10:00,19,150.35,150.95,150.35,150.5,16
20130701|2012-12-19 10:30,19,150.95,150.95,150.5,150.5,3
20130701|2012-12-19 11:00,19,150.1,150.1,150.05,150.05,14
20130701|2012-12-19 11:30,19,150.25,150.55,150.25,150.55,2
20130701|2012-12-19 12:00,19,150,150.4,149.6,150.4,55
20130701|2012-12-19 12:30,19,150.05,150.3,149.95,150.05,87
20130701|2012-12-20 02:30,20,150.85,150.85,150.65,150.7,18
20130701|2012-12-20 03:00,20,150.5,150.5,150,150,3
20130701|2012-12-20 04:30,20,148.9,148.9,148.9,148.9,1
20130701|2012-12-20 07:00,20,149.1,149.1,148.9,148.9,10
20130701|2012-12-20 07:30,20,150,150,149.9,150,8
20130701|2012-12-20 08:00,20,150,150.25,150,150.25,73
20130701|2012-12-20 08:30,20,150.2,151.2,150.2,151,23
20130701|2012-12-20 09:30,20,150.9,150.9,150,150,5
20130701|2012-12-20 10:00,20,149.9,150,149.75,149.9,31
20130701|2012-12-20 10:30,20,149.8,149.8,148.1,148.35,50
20130701|2012-12-20 11:00,20,148.6,148.8,147.8,148.8,12
20130701|2012-12-20 11:30,20,148.55,148.55,148,148,6
20130701|2012-12-20 12:00,20,147.6,148.5,147.45,148.5,16
20130701|2012-12-20 12:30,20,148.6,148.8,148.45,148.45,22
20130701|2012-12-21 02:30,21,148.05,148.05,148,148,6
20130701|2012-12-21 03:00,21,148.1,148.1,148.1,148.1,10
20130701|2012-12-21 03:30,21,148.5,148.5,148.5,148.5,2
20130701|2012-12-21 05:00,21,148.8,148.8,148.8,148.8,2
20130701|2012-12-21 05:30,21,148.85,148.85,148.85,148.85,2
20130701|2012-12-21 06:00,21,148.85,148.85,148.85,148.85,1
20130701|2012-12-21 06:30,21,149.15,149.65,149.15,149.65,12
20130701|2012-12-21 07:00,21,149.4,149.4,149.1,149.1,5
20130701|2012-12-21 08:00,21,149,149.05,149,149.05,4
20130701|2012-12-21 08:30,21,148.55,148.7,148.3,148.3,3
20130701|2012-12-21 09:00,21,148.45,149.3,148.45,149.3,18
20130701|2012-12-21 09:30,21,149.4,149.8,149.3,149.35,12
20130701|2012-12-21 10:00,21,149.2,149.5,149,149.5,12
20130701|2012-12-21 10:30,21,149.15,150,149.15,150,13
20130701|2012-12-21 11:00,21,150.4,150.9,150.3,150.9,74
20130701|2012-12-21 11:30,21,150.6,151.85,150.6,151.85,40
20130701|2012-12-21 12:00,21,151.85,152.1,151.5,152.1,49
20130701|2012-12-21 12:30,21,151.7,151.7,151.7,151.7,2
20130701|2012-12-24 02:30,24,151.7,152,151.7,151.8,14
20130701|2012-12-24 03:30,24,151.9,151.95,151.9,151.95,2
20130701|2012-12-24 04:30,24,151.65,151.65,151.65,151.65,1
20130701|2012-12-24 07:00,24,153.3,153.35,152.4,152.4,9
20130701|2012-12-24 08:00,24,153.15,153.15,152.8,152.8,3
20130701|2012-12-24 08:30,24,152.85,152.85,152,152,22
20130701|2012-12-24 09:00,24,151.6,151.6,151.6,151.6,5
20130701|2012-12-24 09:30,24,151.45,151.7,151.4,151.65,16
20130701|2012-12-24 10:00,24,151.75,151.95,151.65,151.95,13
20130701|2012-12-24 10:30,24,151.85,151.85,151.55,151.55,2
20130701|2012-12-24 11:00,24,151.3,151.3,151.05,151.05,2
20130701|2012-12-24 11:30,24,151.9,152.2,151.9,152.2,4
20130701|2012-12-26 07:00,26,152.4,152.4,152.4,152.4,1
20130701|2012-12-26 08:30,26,152.25,153,152.25,153,30
20130701|2012-12-26 09:00,26,152.55,152.55,152.55,152.55,3
20130701|2012-12-26 09:30,26,153.05,153.1,153,153,4
20130701|2012-12-26 10:00,26,152.95,152.95,152.95,152.95,2
20130701|2012-12-26 10:30,26,154,154,154,154,23
20130701|2012-12-26 11:00,26,154,154.05,154,154.05,4
20130701|2012-12-26 11:30,26,153.95,153.95,153.65,153.65,2
20130701|2012-12-26 12:00,26,153.65,153.65,153.5,153.5,4
20130701|2012-12-27 02:30,27,153.45,153.45,153.1,153.15,8
20130701|2012-12-27 03:00,27,152.45,152.45,152.45,152.45,1
20130701|2012-12-27 06:30,27,152.95,152.95,152.95,152.95,8
20130701|2012-12-27 07:00,27,153.4,153.4,153.4,153.4,1
20130701|2012-12-27 07:30,27,152.85,153,152.75,152.95,7
20130701|2012-12-27 08:00,27,152.45,152.45,152.4,152.4,2
20130701|2012-12-27 09:00,27,152.9,153.7,152.9,153.35,12
20130701|2012-12-27 09:30,27,153.2,153.7,153.15,153.7,5
20130701|2012-12-27 10:00,27,153.4,153.85,153.35,153.35,8
20130701|2012-12-27 10:30,27,152.6,152.75,152.6,152.75,3
20130701|2012-12-27 11:00,27,153.5,153.95,153.4,153.45,26
20130701|2012-12-27 11:30,27,153.4,153.4,153.3,153.4,11
20130701|2012-12-27 12:00,27,153.4,153.5,153.35,153.35,13
20130701|2012-12-27 12:30,27,153.45,153.45,153.35,153.35,3
20130701|2012-12-28 03:00,28,152.6,152.6,151.45,151.5,11
20130701|2012-12-28 04:00,28,151.7,151.7,151.7,151.7,2
20130701|2012-12-28 04:30,28,151.7,151.7,151.7,151.7,1
20130701|2012-12-28 06:00,28,152.45,152.45,152.45,152.45,4
20130701|2012-12-28 07:00,28,152.8,153,152.45,152.45,16
20130701|2012-12-28 07:30,28,153.25,153.4,153.25,153.3,7
20130701|2012-12-28 08:00,28,153.55,154.1,153.55,153.9,8
20130701|2012-12-28 08:30,28,154.5,154.5,154.5,154.5,2
20130701|2012-12-28 09:00,28,153.9,153.9,153.3,153.3,11
20130701|2012-12-28 09:30,28,153.15,153.8,153.15,153.5,13
20130701|2012-12-28 10:30,28,152.85,152.85,152.8,152.85,5
20130701|2012-12-28 11:00,28,152.65,152.9,152.35,152.9,17
20130701|2012-12-28 11:30,28,152.6,152.6,151.75,151.75,9
20130701|2012-12-28 12:00,28,151.7,152.4,151.55,152.4,13
20130701|2012-12-28 12:30,28,151.65,151.65,151.65,151.65,1
20130701|2012-12-31 02:30,31,151.2,151.2,150.9,151.2,14
20130701|2012-12-31 05:30,31,151.2,151.2,151.2,151.2,1
20130701|2012-12-31 07:00,31,150.7,150.7,150.5,150.55,4
20130701|2012-12-31 07:30,31,150.6,150.6,150.5,150.5,4
20130701|2012-12-31 08:00,31,150.8,150.85,150.5,150.85,11
20130701|2012-12-31 08:30,31,150.9,151.1,150.6,150.85,13
20130701|2012-12-31 09:00,31,151.25,151.45,151.25,151.45,3
20130701|2012-12-31 09:30,31,150.75,150.75,148,148.05,106
20130701|2012-12-31 10:00,31,147.75,147.75,147.1,147.25,165
20130701|2012-12-31 10:30,31,147.3,147.65,147.2,147.65,3
20130701|2012-12-31 11:00,31,148.3,148.5,148.3,148.5,7
20130701|2012-12-31 11:30,31,148.9,148.9,148.9,148.9,2
20130701|2012-12-31 12:00,31,147.85,149.7,147.85,149.7,2
20130701|2012-12-31 12:30,31,149.6,149.85,149.3,149.65,14
20130701|2013-01-02 06:30,2,151,151.55,150.65,151.55,32
20130701|2013-01-02 07:00,2,153.5,153.5,153.35,153.45,16
20130701|2013-01-02 07:30,2,153.35,153.35,152.25,152.75,13
20130701|2013-01-02 08:00,2,153.05,154.2,153.05,154.15,7
20130701|2013-01-02 08:30,2,154.2,155.45,153.95,154.9,36
20130701|2013-01-02 09:00,2,154.75,155,154.55,154.75,22
20130701|2013-01-02 09:30,2,154.75,154.8,154,154,15
20130701|2013-01-02 10:00,2,153.95,154.1,153.9,154.1,35
20130701|2013-01-02 10:30,2,154.2,154.95,153.75,153.85,14
20130701|2013-01-02 11:00,2,154,154.25,153.9,154.05,17
20130701|2013-01-02 11:30,2,154.2,154.7,154.2,154.6,5
20130701|2013-01-02 12:00,2,154.65,155,154.65,155,5
20130701|2013-01-02 12:30,2,154.6,154.8,154.5,154.5,9
20130701|2013-01-03 02:30,3,155,155,154.7,154.7,2
20130701|2013-01-03 03:00,3,154.85,155.3,154.85,155.3,19
20130701|2013-01-03 03:30,3,155.9,156.45,155.9,156.45,19
20130701|2013-01-03 05:00,3,156.3,156.35,156.25,156.35,5
20130701|2013-01-03 05:30,3,156.45,156.5,156.2,156.45,10
20130701|2013-01-03 06:00,3,155.7,155.7,155.7,155.7,1
20130701|2013-01-03 06:30,3,156.25,156.25,156.25,156.25,1
20130701|2013-01-03 07:00,3,157,157.05,156.8,157.05,15
20130701|2013-01-03 07:30,3,157.05,157.4,156.6,156.6,29
20130701|2013-01-03 08:00,3,156.65,156.65,156.55,156.55,8
20130701|2013-01-03 08:30,3,155.3,155.65,155.1,155.1,5
20130701|2013-01-03 09:00,3,154.65,154.95,154.3,154.45,25
20130701|2013-01-03 09:30,3,153.9,154,152.95,153.05,26
20130701|2013-01-03 10:00,3,153.4,153.95,153.4,153.95,19
20130701|2013-01-03 11:00,3,152.9,152.9,152.9,152.9,1
20130701|2013-01-03 11:30,3,152.65,153,152.65,153,57
20130701|2013-01-03 12:00,3,152.65,152.65,151.1,151.25,6
20130701|2013-01-03 12:30,3,151.95,151.95,151.7,151.7,5
20130701|2013-01-04 02:30,4,151.3,151.3,150.55,150.55,2
20130701|2013-01-04 03:00,4,150.55,150.55,150.55,150.55,1
20130701|2013-01-04 03:30,4,151.35,151.35,150.65,150.65,3
20130701|2013-01-04 04:00,4,150.8,150.9,150.8,150.9,5
20130701|2013-01-04 04:30,4,150.65,151.2,150.65,151.2,5
20130701|2013-01-04 05:30,4,150.7,151.05,150.7,151.05,16
20130701|2013-01-04 07:00,4,150.8,150.8,150.75,150.75,4
20130701|2013-01-04 07:30,4,150.55,150.55,148.4,148.65,17
20130701|2013-01-04 08:00,4,148.7,149.2,148.7,149.2,8
20130701|2013-01-04 08:30,4,149.3,149.75,148.95,149.75,43
20130701|2013-01-04 09:00,4,149.6,150.85,149.6,150.8,77
20130701|2013-01-04 09:30,4,150.85,151.05,150.55,151,10
20130701|2013-01-04 10:00,4,151.1,151.3,151,151,4
20130701|2013-01-04 11:00,4,151.4,151.4,151.25,151.25,5
20130701|2013-01-04 11:30,4,151.45,153.2,151.45,153,21
20130701|2013-01-04 12:00,4,152.9,153.1,152.5,153.1,6
20130701|2013-01-04 12:30,4,152.8,152.8,152.5,152.5,24
20130701|2013-01-07 02:30,7,153.5,153.5,152.7,152.7,18
20130701|2013-01-07 03:30,7,153.6,153.65,153.5,153.55,12
20130701|2013-01-07 04:00,7,153.25,153.45,153.2,153.45,10
20130701|2013-01-07 04:30,7,153.7,153.7,153.7,153.7,1
20130701|2013-01-07 05:00,7,153.95,153.95,153.95,153.95,4
20130701|2013-01-07 06:30,7,154.1,154.1,154.1,154.1,1
20130701|2013-01-07 07:30,7,154.3,154.3,154.3,154.3,3
20130701|2013-01-07 08:00,7,154.5,154.95,154.5,154.95,13
20130701|2013-01-07 08:30,7,154.9,155.9,154.85,155.9,40
20130701|2013-01-07 09:00,7,156,156.3,156,156,24
20130701|2013-01-07 09:30,7,155.5,156,155.5,156,2
20130701|2013-01-07 10:00,7,155.75,155.9,155.6,155.7,9
20130701|2013-01-07 10:30,7,155,155.3,154.05,154.45,53
20130701|2013-01-07 11:00,7,154.2,155,154.2,154.4,12
20130701|2013-01-07 11:30,7,154.45,155.65,154.45,155.65,5
20130701|2013-01-07 12:00,7,155.45,155.9,155.4,155.9,6
20130701|2013-01-07 12:30,7,154.5,154.5,154.5,154.5,1
20130701|2013-01-08 02:30,8,154.95,155.15,154.9,155.15,8
20130701|2013-01-08 06:30,8,155.5,155.5,155.35,155.35,4
20130701|2013-01-08 07:00,8,154.85,154.85,154.85,154.85,1
20130701|2013-01-08 07:30,8,155.8,155.8,155.8,155.8,3
20130701|2013-01-08 08:00,8,154.45,155.3,154.45,155.3,11
20130701|2013-01-08 08:30,8,154.95,154.95,154.4,154.4,3
20130701|2013-01-08 09:00,8,154.3,154.3,151.2,152.55,31
20130701|2013-01-08 09:30,8,152.4,153.15,152.4,153.1,20
20130701|2013-01-08 10:00,8,152.5,152.6,151.85,152.1,9
20130701|2013-01-08 10:30,8,152.2,152.6,151.95,151.95,7
20130701|2013-01-08 11:00,8,152.8,153.3,152.7,153,12
20130701|2013-01-08 11:30,8,153.15,153.8,153.15,153.6,11
20130701|2013-01-08 12:00,8,154.15,154.5,153.6,153.6,20
20130701|2013-01-08 12:30,8,152.8,153.05,152.4,152.4,5
20130701|2013-01-09 02:30,9,152.3,152.3,151.8,151.8,102
20130701|2013-01-09 03:00,9,152.3,153.15,152.3,152.4,21
20130701|2013-01-09 03:30,9,152.45,152.8,152,152.8,60
20130701|2013-01-09 05:00,9,152.9,153.05,152.9,153.05,10
20130701|2013-01-09 06:30,9,153.1,153.2,153.1,153.2,12
20130701|2013-01-09 07:30,9,153.2,153.5,153,153,16
20130701|2013-01-09 08:00,9,153,153,151.8,152.6,24
20130701|2013-01-09 08:30,9,151.95,152.25,151.95,152.25,5
20130701|2013-01-09 09:00,9,152,153.15,152,153.1,8
20130701|2013-01-09 09:30,9,153,153.2,152.8,152.8,6
20130701|2013-01-09 10:00,9,153.1,154.4,153.1,154.1,13
20130701|2013-01-09 10:30,9,154.4,154.5,154.35,154.5,14
20130701|2013-01-09 11:00,9,154.5,154.75,154.15,154.15,7
20130701|2013-01-09 11:30,9,154.5,154.5,154.3,154.4,4
20130701|2013-01-09 12:00,9,153.95,154.25,153.4,153.75,47
20130701|2013-01-09 12:30,9,153.6,153.6,153.35,153.6,10
20130701|2013-01-10 04:00,10,154.5,154.5,154.4,154.4,14
20130701|2013-01-10 05:00,10,154.5,154.5,154.5,154.5,6
20130701|2013-01-10 05:30,10,154.7,154.7,154.65,154.65,3
20130701|2013-01-10 06:30,10,154.7,154.7,154.7,154.7,1
20130701|2013-01-10 07:00,10,154.35,154.85,154.35,154.8,5
20130701|2013-01-10 07:30,10,154.95,155.3,154.9,155.3,7
20130701|2013-01-10 08:00,10,155.3,155.3,154.55,154.75,11
20130701|2013-01-10 08:30,10,153.8,153.8,153.8,153.8,2
20130701|2013-01-10 09:00,10,154,154.25,154,154.2,6
20130701|2013-01-10 09:30,10,154.2,154.75,153.9,154,49
20130701|2013-01-10 10:00,10,153.95,154,153.85,154,21
20130701|2013-01-10 10:30,10,154,154.25,154,154.25,2
20130701|2013-01-10 11:00,10,154.5,154.7,154.45,154.7,9
20130701|2013-01-10 11:30,10,154.4,154.4,154.1,154.1,13
20130701|2013-01-10 12:00,10,154.05,155.45,153.95,155.35,33
20130701|2013-01-10 12:30,10,155.1,155.3,155.1,155.3,5
20130701|2013-01-11 02:30,11,155.65,155.65,154.65,154.65,3
20130701|2013-01-11 03:30,11,154.85,154.85,154.85,154.85,1
20130701|2013-01-11 04:00,11,154.5,154.5,154.5,154.5,1
20130701|2013-01-11 05:00,11,155,155,155,155,2
20130701|2013-01-11 06:30,11,156,156.1,156,156.1,5
20130701|2013-01-11 07:00,11,156.5,156.75,156.5,156.7,11
20130701|2013-01-11 07:30,11,156.5,156.65,156.35,156.35,13
20130701|2013-01-11 08:00,11,156,156,156,156,1
20130701|2013-01-11 08:30,11,156.25,156.25,155.95,155.95,5
20130701|2013-01-11 09:00,11,155,155.2,154.9,155.2,6
20130701|2013-01-11 09:30,11,155.25,155.65,155.25,155.6,22
20130701|2013-01-11 10:00,11,155.5,156.05,155.5,155.95,40
20130701|2013-01-11 10:30,11,156.3,156.3,155.95,156.15,10
20130701|2013-01-11 11:00,11,156.45,156.5,156.2,156.5,16
20130701|2013-01-11 11:30,11,156.85,158,156.85,157.95,60
20130701|2013-01-11 12:00,11,158.15,159,157.85,158.9,210
20130701|2013-01-11 12:30,11,158.75,158.85,158.4,158.7,198
20130701|2013-01-14 02:30,14,158.5,159.9,158.5,159.9,15
20130701|2013-01-14 03:00,14,159.65,160.1,159.65,159.9,24
20130701|2013-01-14 03:30,14,159.95,159.95,159.9,159.9,3
20130701|2013-01-14 04:00,14,160,160,159.8,159.8,3
20130701|2013-01-14 05:00,14,159.9,160.2,159.85,160.15,15
20130701|2013-01-14 05:30,14,159.95,160.15,159.95,159.95,15
20130701|2013-01-14 06:00,14,159.95,159.95,159.9,159.95,15
20130701|2013-01-14 06:30,14,159.95,160.3,159.95,160.3,11
20130701|2013-01-14 07:00,14,160.3,160.3,160,160.15,16
20130701|2013-01-14 07:30,14,160,161,160,160.7,122
20130701|2013-01-14 08:00,14,160.3,160.85,160.2,160.2,19
20130701|2013-01-14 08:30,14,159.85,160.5,159.85,160,41
20130701|2013-01-14 09:00,14,160,160,159,159,61
20130701|2013-01-14 09:30,14,158.7,159.7,158.7,159.6,48
20130701|2013-01-14 10:00,14,159.65,159.85,159.45,159.85,37
20130701|2013-01-14 10:30,14,158.7,158.75,158.55,158.7,16
20130701|2013-01-14 11:00,14,158.85,159.05,158.8,159.05,20
20130701|2013-01-14 11:30,14,158.4,158.55,158.35,158.35,8
20130701|2013-01-14 12:00,14,158.75,159.05,158.5,159,91
20130701|2013-01-14 12:30,14,159.3,159.3,158.5,158.5,7
20130701|2013-01-15 02:30,15,158.3,158.4,158.2,158.4,16
20130701|2013-01-15 03:00,15,158.35,158.35,158.25,158.25,7
20130701|2013-01-15 04:00,15,158,158,157.4,157.4,12
20130701|2013-01-15 04:30,15,157.45,157.45,157.2,157.2,2
20130701|2013-01-15 05:00,15,157.45,157.45,157.45,157.45,5
20130701|2013-01-15 05:30,15,157.5,157.5,157.5,157.5,2
20130701|2013-01-15 06:00,15,157.55,157.6,157.55,157.6,3
20130701|2013-01-15 06:30,15,158.1,158.2,157.95,158.1,20
20130701|2013-01-15 07:00,15,158.1,158.65,157.95,158.65,33
20130701|2013-01-15 07:30,15,158.35,158.35,157.55,157.55,3
20130701|2013-01-15 08:00,15,158.3,158.3,158.2,158.2,2
20130701|2013-01-15 08:30,15,158.3,160.25,158.3,160.25,39
20130701|2013-01-15 09:00,15,160.4,161.75,160.4,161.25,107
20130701|2013-01-15 09:30,15,161.3,161.3,160.65,160.85,80
20130701|2013-01-15 10:00,15,160.45,160.6,160.25,160.6,42
20130701|2013-01-15 10:30,15,160.5,160.5,159.6,159.6,55
20130701|2013-01-15 11:00,15,159.6,159.75,159,159.75,15
20130701|2013-01-15 12:00,15,159.15,159.15,157.8,158.1,15
20130701|2013-01-15 12:30,15,157.7,157.7,157,157,44
20130701|2013-01-16 02:30,16,157.35,157.4,156.5,156.5,36
20130701|2013-01-16 03:00,16,156.5,156.85,156.4,156.85,14
20130701|2013-01-16 03:30,16,157.3,157.3,157.3,157.3,1
20130701|2013-01-16 04:00,16,157.65,157.7,157.6,157.7,14
20130701|2013-01-16 04:30,16,157.6,157.8,157.6,157.8,5
20130701|2013-01-16 05:00,16,158.15,158.15,158.1,158.1,9
20130701|2013-01-16 05:30,16,157.75,157.75,157.75,157.75,1
20130701|2013-01-16 06:00,16,157.9,158.1,157.9,158.1,6
20130701|2013-01-16 06:30,16,157.7,157.7,157.7,157.7,9
20130701|2013-01-16 07:00,16,157.7,157.75,157,157.75,60
20130701|2013-01-16 07:30,16,157.75,157.75,157.7,157.75,7
20130701|2013-01-16 08:00,16,157.7,157.75,157.7,157.7,6
20130701|2013-01-16 08:30,16,158,158.25,158,158.25,23
20130701|2013-01-16 09:00,16,158.15,159.5,158.15,159.5,11
20130701|2013-01-16 09:30,16,159.25,159.3,159.1,159.1,16
20130701|2013-01-16 10:00,16,159.2,160.1,159.1,159.1,23
20130701|2013-01-16 10:30,16,159.5,159.5,159.4,159.4,3
20130701|2013-01-16 11:00,16,159.45,160,159.45,159.8,53
20130701|2013-01-16 11:30,16,159.75,160,159.75,160,19
20130701|2013-01-16 12:00,16,159.1,159.2,158.35,158.7,32
20130701|2013-01-16 12:30,16,158.5,158.55,158.1,158.1,13
20130701|2013-01-17 02:30,17,158.1,158.75,158.05,158.5,64
20130701|2013-01-17 03:00,17,158.95,159.5,158.8,159.45,36
20130701|2013-01-17 03:30,17,159.85,159.95,159.85,159.95,6
20130701|2013-01-17 04:00,17,159.75,161.8,159.75,161.5,38
20130701|2013-01-17 04:30,17,161.45,161.6,161.45,161.6,10
20130701|2013-01-17 05:00,17,161.35,161.35,160.75,160.75,58
20130701|2013-01-17 05:30,17,160.6,160.75,160.6,160.75,5
20130701|2013-01-17 06:00,17,160.7,161.55,160.7,161.2,12
20130701|2013-01-17 06:30,17,161.3,161.3,160.4,161.25,10
20130701|2013-01-17 07:00,17,160.2,160.2,160,160.15,9
20130701|2013-01-17 07:30,17,159.35,159.6,159.35,159.5,10
20130701|2013-01-17 08:00,17,160,161,160,160.4,21
20130701|2013-01-17 08:30,17,161.25,161.55,160.85,160.85,19
20130701|2013-01-17 09:00,17,160.9,161.25,160.4,161.25,30
20130701|2013-01-17 09:30,17,160.85,160.85,160.2,160.2,11
20130701|2013-01-17 10:00,17,160.05,160.25,160.05,160.25,3
20130701|2013-01-17 10:30,17,160.3,160.3,160,160,6
20130701|2013-01-17 11:00,17,159.95,160.45,159.95,160.45,9
20130701|2013-01-17 11:30,17,160.15,160.15,160.15,160.15,1
20130701|2013-01-17 12:00,17,160.25,161.05,160,161.05,19
20130701|2013-01-17 12:30,17,160.8,160.8,160.55,160.55,7
20130701|2013-01-18 02:30,18,161.1,161.7,161,161.55,39
20130701|2013-01-18 03:00,18,161.55,161.55,161.2,161.35,84
20130701|2013-01-18 03:30,18,161.45,161.45,161.25,161.35,26
20130701|2013-01-18 04:00,18,161.35,161.45,161.25,161.3,18
20130701|2013-01-18 04:30,18,161.4,161.4,161.4,161.4,4
20130701|2013-01-18 05:00,18,161.45,161.5,161.4,161.4,10
20130701|2013-01-18 05:30,18,161.3,161.3,160.65,160.65,43
20130701|2013-01-18 06:00,18,160.75,160.75,160.75,160.75,1
20130701|2013-01-18 06:30,18,160.4,160.8,160.4,160.8,11
20130701|2013-01-18 07:00,18,160.7,161.1,160.7,161.1,8
20130701|2013-01-18 07:30,18,161.2,161.2,160.6,160.85,10
20130701|2013-01-18 08:00,18,161,161,161,161,4
20130701|2013-01-18 08:30,18,160.55,160.55,160.55,160.55,6
20130701|2013-01-18 09:00,18,160.6,161.55,160.6,161.55,26
20130701|2013-01-18 09:30,18,161.75,163.3,161.75,162.25,106
20130701|2013-01-18 10:00,18,162.45,162.45,162.3,162.3,3
20130701|2013-01-18 11:00,18,162.65,162.65,162.3,162.65,16
20130701|2013-01-18 12:00,18,162.6,162.7,161.7,161.8,8
20130701|2013-01-18 12:30,18,161.65,161.65,161.65,161.65,2
20130701|2013-01-22 02:30,22,161.05,161.05,160.1,160.7,56
20130701|2013-01-22 03:00,22,160.7,160.95,160.7,160.95,12
20130701|2013-01-22 03:30,22,160.9,161,160.75,160.85,48
20130701|2013-01-22 04:00,22,161,161.1,161,161.1,16
20130701|2013-01-22 04:30,22,161.1,161.2,161,161,63
20130701|2013-01-22 05:00,22,160.75,160.75,160.2,160.25,11
20130701|2013-01-22 05:30,22,160.2,160.2,160.2,160.2,1
20130701|2013-01-22 06:00,22,160.2,160.8,160.2,160.75,41
20130701|2013-01-22 06:30,22,160.7,160.95,160.6,160.65,30
20130701|2013-01-22 07:00,22,160.8,160.8,160.6,160.6,7
20130701|2013-01-22 07:30,22,161,161,160.95,160.95,2
20130701|2013-01-22 08:00,22,161.25,161.4,161.25,161.3,57
20130701|2013-01-22 08:30,22,161.4,161.55,161.35,161.35,38
20130701|2013-01-22 09:00,22,161.5,161.95,159.95,159.95,35
20130701|2013-01-22 09:30,22,159.7,159.7,156.3,157,56
20130701|2013-01-22 10:00,22,157.25,157.45,156.25,156.25,48
20130701|2013-01-22 10:30,22,155.95,155.95,154.35,155.5,127
20130701|2013-01-22 11:00,22,155.55,155.55,155.1,155.1,6
20130701|2013-01-22 11:30,22,155.4,155.5,155.25,155.4,6
20130701|2013-01-22 12:00,22,155.05,155.05,154,154.45,135
20130701|2013-01-22 12:30,22,154.5,154.8,154.35,154.8,11
20130701|2013-01-23 02:30,23,154.75,155.35,154.75,155.35,29
20130701|2013-01-23 03:00,23,155.4,155.4,155.2,155.2,14
20130701|2013-01-23 03:30,23,155.3,155.3,155.1,155.1,32
20130701|2013-01-23 04:00,23,154.85,154.85,154.45,154.5,37
20130701|2013-01-23 04:30,23,154.45,154.5,154.25,154.5,15
20130701|2013-01-23 05:00,23,155,155.25,155,155.25,16
20130701|2013-01-23 05:30,23,155.25,155.3,155.25,155.3,13
20130701|2013-01-23 06:00,23,155.35,155.35,155,155,9
20130701|2013-01-23 06:30,23,155.1,155.3,155,155.05,52
20130701|2013-01-23 07:00,23,155,155.55,155,155.55,9
20130701|2013-01-23 07:30,23,155.9,156.6,155.65,156.6,34
20130701|2013-01-23 08:00,23,156.15,156.6,155.95,156.6,28
20130701|2013-01-23 08:30,23,156.6,156.6,156.15,156.2,22
20130701|2013-01-23 09:00,23,156.45,156.45,156.05,156.05,37
20130701|2013-01-23 09:30,23,156,156.6,156,156.3,45
20130701|2013-01-23 10:00,23,156.2,156.3,155.9,155.9,28
20130701|2013-01-23 10:30,23,156.1,156.95,156.05,156.95,51
20130701|2013-01-23 11:00,23,157.05,157.45,157,157.2,38
20130701|2013-01-23 11:30,23,157.15,157.15,156.3,156.3,40
20130701|2013-01-23 12:00,23,156.65,156.65,156.05,156.25,52
20130701|2013-01-23 12:30,23,156.35,156.6,156.35,156.4,33
20130701|2013-01-24 02:30,24,156.6,156.85,156.6,156.85,6
20130701|2013-01-24 03:00,24,157,157,157,157,2
20130701|2013-01-24 03:30,24,156.75,156.75,156.7,156.7,22
20130701|2013-01-24 04:00,24,156.7,156.7,156.45,156.45,11
20130701|2013-01-24 04:30,24,156.5,156.75,156.45,156.65,22
20130701|2013-01-24 05:00,24,156.65,156.65,156.65,156.65,12
20130701|2013-01-24 05:30,24,156.65,156.65,156.55,156.55,18
20130701|2013-01-24 06:30,24,155.8,156,155.8,156,6
20130701|2013-01-24 07:00,24,156.25,156.35,154.95,154.95,48
20130701|2013-01-24 07:30,24,154.95,154.95,154.35,154.75,13
20130701|2013-01-24 08:00,24,154.9,155.2,154.9,155.2,3
20130701|2013-01-24 08:30,24,155.3,155.4,153,153.5,29
20130701|2013-01-24 09:00,24,153.5,153.5,153,153.15,28
20130701|2013-01-24 09:30,24,152.6,152.6,152.2,152.55,66
20130701|2013-01-24 10:00,24,152.75,153.35,152.75,153.35,41
20130701|2013-01-24 10:30,24,153.35,153.75,153.35,153.6,20
20130701|2013-01-24 11:00,24,152.9,153.45,152.8,153.45,7
20130701|2013-01-24 11:30,24,152.8,152.9,152.8,152.9,13
20130701|2013-01-24 12:00,24,153,153.05,152.4,152.45,30
20130701|2013-01-24 12:30,24,152.4,152.95,152.4,152.95,5
20130701|2013-01-25 02:30,25,153.4,153.65,153.4,153.6,8
20130701|2013-01-25 03:00,25,153.75,153.85,153.75,153.85,5
20130701|2013-01-25 05:00,25,153.55,153.55,153.55,153.55,4
20130701|2013-01-25 05:30,25,153.85,153.85,153.85,153.85,1
20130701|2013-01-25 06:00,25,153.55,153.55,153.55,153.55,1
20130701|2013-01-25 06:30,25,153.7,153.75,153.4,153.75,12
20130701|2013-01-25 07:00,25,153.3,153.35,153.3,153.35,2
20130701|2013-01-25 07:30,25,152.8,152.8,152.45,152.5,14
20130701|2013-01-25 08:00,25,152.75,152.75,152.75,152.75,2
20130701|2013-01-25 08:30,25,153.2,153.2,152.7,152.7,2
20130701|2013-01-25 09:00,25,152.65,153.1,152.65,153,6
20130701|2013-01-25 09:30,25,152.85,153.5,152.85,153.5,14
20130701|2013-01-25 10:00,25,153.55,153.55,153,153,5
20130701|2013-01-25 10:30,25,153.55,153.55,153.45,153.5,18
20130701|2013-01-25 11:00,25,153.45,153.55,153.3,153.4,21
20130701|2013-01-25 11:30,25,153.4,153.45,153,153,11
20130701|2013-01-25 12:00,25,152.9,154.15,152.9,154.1,57
20130701|2013-01-25 12:30,25,153.8,153.9,153.8,153.9,3
20130701|2013-01-28 02:30,28,154,154.45,153.9,154.45,12
20130701|2013-01-28 03:00,28,154.3,154.35,153.95,154.3,35
20130701|2013-01-28 03:30,28,154.4,154.55,154.4,154.55,4
20130701|2013-01-28 04:00,28,154.45,154.45,154.25,154.25,32
20130701|2013-01-28 04:30,28,154.55,154.6,154.5,154.5,3
20130701|2013-01-28 06:00,28,153.75,153.75,153.75,153.75,9
20130701|2013-01-28 06:30,28,154.1,154.1,154.1,154.1,1
20130701|2013-01-28 07:00,28,154.15,154.2,153.75,153.75,17
20130701|2013-01-28 07:30,28,153.75,153.85,153.75,153.8,3
20130701|2013-01-28 08:00,28,155.2,155.2,154.15,154.15,21
20130701|2013-01-28 08:30,28,154.1,154.1,154.1,154.1,1
20130701|2013-01-28 09:00,28,155,155,152.95,152.95,33
20130701|2013-01-28 09:30,28,153.1,153.7,153.1,153.7,9
20130701|2013-01-28 10:00,28,153.35,153.35,153.35,153.35,3
20130701|2013-01-28 10:30,28,153.35,153.35,153.35,153.35,9
20130701|2013-01-28 11:00,28,153.55,153.65,153.45,153.65,5
20130701|2013-01-28 11:30,28,153.75,153.8,153.75,153.8,2
20130701|2013-01-28 12:00,28,154.5,154.8,154.3,154.7,33
20130701|2013-01-28 12:30,28,154.55,155.4,154.55,155.4,19
20130701|2013-01-29 02:30,29,154.95,155.5,154.95,155.5,13
20130701|2013-01-29 03:00,29,155.25,155.35,155.25,155.3,21
20130701|2013-01-29 03:30,29,155.55,155.55,155.35,155.45,33
20130701|2013-01-29 04:00,29,155.4,155.4,155.2,155.2,27
20130701|2013-01-29 06:30,29,155,155,154.85,154.85,15
20130701|2013-01-29 07:00,29,155.35,156,155.35,156,4
20130701|2013-01-29 07:30,29,155.4,155.85,155.4,155.8,9
20130701|2013-01-29 08:00,29,155.75,155.75,155.15,155.25,12
20130701|2013-01-29 08:30,29,154.7,154.7,154.4,154.4,8
20130701|2013-01-29 09:00,29,154.6,155,154.4,154.4,3
20130701|2013-01-29 09:30,29,154.45,154.95,154.45,154.8,11
20130701|2013-01-29 10:00,29,154.55,154.55,154,154.4,16
20130701|2013-01-29 10:30,29,154.65,154.95,154.65,154.9,37
20130701|2013-01-29 11:00,29,155.25,155.25,155.25,155.25,1
20130701|2013-01-29 11:30,29,154.8,155.35,154.8,155.35,4
20130701|2013-01-29 12:00,29,155.05,155.4,155.05,155.4,5
20130701|2013-01-30 03:00,30,155.4,155.4,155.35,155.35,3
20130701|2013-01-30 03:30,30,155.35,155.4,155.35,155.4,6
20130701|2013-01-30 04:30,30,155.75,155.85,155.75,155.85,2
20130701|2013-01-30 05:30,30,155.75,155.75,155.65,155.7,20
20130701|2013-01-30 07:00,30,156.3,156.3,156.05,156.05,7
20130701|2013-01-30 07:30,30,155.65,155.65,154.7,154.7,13
20130701|2013-01-30 08:00,30,154.65,154.75,154.55,154.75,9
20130701|2013-01-30 08:30,30,155,155,153.5,154.3,24
20130701|2013-01-30 09:00,30,154.25,154.35,153.85,154.15,30
20130701|2013-01-30 09:30,30,154.15,154.25,153.05,153.5,83
20130701|2013-01-30 10:00,30,153.9,154.15,153.55,153.55,23
20130701|2013-01-30 10:30,30,153.5,153.95,153.5,153.95,10
20130701|2013-01-30 11:00,30,154.05,154.05,153.9,153.9,4
20130701|2013-01-30 11:30,30,153.8,153.8,153.8,153.8,1
20130701|2013-01-30 12:00,30,153.8,153.9,153.5,153.5,64
20130701|2013-01-30 12:30,30,153.55,153.55,153.55,153.55,4
20130701|2013-01-31 02:30,31,154.1,154.1,154.1,154.1,6
20130701|2013-01-31 03:00,31,153.75,153.75,153.7,153.7,2
20130701|2013-01-31 03:30,31,153.55,153.55,153.55,153.55,1
20130701|2013-01-31 04:00,31,153.95,153.95,153.95,153.95,1
20130701|2013-01-31 04:30,31,154.15,154.15,154.05,154.05,19
20130701|2013-01-31 06:30,31,153.55,153.55,153.45,153.55,7
20130701|2013-01-31 07:00,31,153.05,153.35,153.05,153.35,3
20130701|2013-01-31 07:30,31,152.95,152.95,152.35,152.75,48
20130701|2013-01-31 08:00,31,152.95,152.95,152.75,152.9,50
20130701|2013-01-31 08:30,31,153.25,153.3,153,153.05,22
20130701|2013-01-31 09:00,31,153.25,153.25,152.9,152.9,59
20130701|2013-01-31 09:30,31,152.9,153.65,152.85,153.5,70
20130701|2013-01-31 10:00,31,153.45,153.85,153.35,153.75,89
20130701|2013-01-31 10:30,31,153.5,153.7,153.4,153.65,20
20130701|2013-01-31 11:00,31,153.65,154.1,153.65,154.05,8
20130701|2013-01-31 11:30,31,154.2,154.2,153.7,153.7,5
20130701|2013-01-31 12:00,31,153.25,153.25,152.75,152.85,29
20130701|2013-01-31 12:30,31,152.95,153.2,152.95,153.2,13
20130701|2013-02-01 02:30,1,152.95,152.95,152.9,152.9,16
20130701|2013-02-01 03:00,1,153.2,153.35,153.15,153.15,32
20130701|2013-02-01 03:30,1,153.45,153.45,153.3,153.3,10
20130701|2013-02-01 04:00,1,153.7,153.7,153.7,153.7,1
20130701|2013-02-01 04:30,1,153.75,153.8,153.6,153.6,4
20130701|2013-02-01 05:00,1,153.6,153.8,153.6,153.8,3
20130701|2013-02-01 05:30,1,153.75,153.75,153.75,153.75,17
20130701|2013-02-01 06:00,1,153.75,153.8,153.65,153.8,5
20130701|2013-02-01 07:00,1,153.6,153.6,153.5,153.5,5
20130701|2013-02-01 07:30,1,153.35,154.25,153.35,154.1,22
20130701|2013-02-01 08:00,1,154.1,155.2,154.1,155.1,39
20130701|2013-02-01 08:30,1,154.6,154.6,154.3,154.3,4
20130701|2013-02-01 09:00,1,154.55,154.55,154.3,154.3,6
20130701|2013-02-01 09:30,1,154.4,154.55,154.2,154.25,27
20130701|2013-02-01 10:00,1,154.15,154.4,153.5,153.5,29
20130701|2013-02-01 10:30,1,153.45,153.8,153.4,153.55,22
20130701|2013-02-01 11:00,1,153.4,153.8,153.3,153.8,30
20130701|2013-02-01 11:30,1,153.7,153.95,153.7,153.95,12
20130701|2013-02-01 12:00,1,154,154,153.6,153.9,125
20130701|2013-02-01 12:30,1,153.9,153.9,153.6,153.7,46
20130701|2013-02-04 02:30,4,153.75,153.75,152.95,153.05,5
20130701|2013-02-04 03:30,4,153.45,153.45,153.25,153.25,2
20130701|2013-02-04 04:30,4,153.8,153.85,153.8,153.85,3
20130701|2013-02-04 05:00,4,153.7,153.7,153.7,153.7,1
20130701|2013-02-04 05:30,4,153.4,153.4,153.3,153.3,3
20130701|2013-02-04 06:00,4,153.15,153.15,153.15,153.15,1
20130701|2013-02-04 06:30,4,153.2,153.4,153,153,9
20130701|2013-02-04 07:00,4,152.95,152.95,152.15,152.5,36
20130701|2013-02-04 07:30,4,152.05,152.05,151.05,151.15,120
20130701|2013-02-04 08:00,4,150.75,151.15,150.7,151,18
20130701|2013-02-04 08:30,4,150.7,150.85,150.5,150.65,26
20130701|2013-02-04 09:00,4,150.55,150.95,150.5,150.95,6
20130701|2013-02-04 09:30,4,150.9,151.15,150.9,150.95,38
20130701|2013-02-04 10:00,4,150.9,151.2,150.6,150.6,57
20130701|2013-02-04 10:30,4,150.65,151.1,150.65,150.7,15
20130701|2013-02-04 11:00,4,150.65,150.8,149.9,150.1,228
20130701|2013-02-04 11:30,4,150.1,150.2,150,150.2,39
20130701|2013-02-04 12:00,4,150.55,150.55,150.25,150.25,92
20130701|2013-02-04 12:30,4,150.55,150.55,150.4,150.4,18
20130701|2013-02-05 02:30,5,150.7,150.7,150.2,150.25,50
20130701|2013-02-05 03:00,5,150.5,150.8,150.4,150.7,9
20130701|2013-02-05 03:30,5,150.8,150.9,150.8,150.8,9
20130701|2013-02-05 04:00,5,150.8,151.35,150.8,151.15,13
20130701|2013-02-05 04:30,5,151.1,151.1,151.05,151.05,4
20130701|2013-02-05 05:30,5,150.75,150.75,150.7,150.7,5
20130701|2013-02-05 06:00,5,150.85,151,150.85,151,17
20130701|2013-02-05 06:30,5,150.95,150.95,150.7,150.7,16
20130701|2013-02-05 07:00,5,150.4,150.5,150,150,33
20130701|2013-02-05 07:30,5,150.15,150.7,150.1,150.7,116
20130701|2013-02-05 08:00,5,150.7,150.95,150.4,150.4,42
20130701|2013-02-05 08:30,5,150.3,150.6,150.25,150.4,9
20130701|2013-02-05 09:00,5,150.15,150.65,150.15,150.45,51
20130701|2013-02-05 09:30,5,150.4,151.4,150.4,151.3,64
20130701|2013-02-05 10:00,5,151.25,151.6,150.6,150.75,63
20130701|2013-02-05 10:30,5,150.65,150.75,150.45,150.5,24
20130701|2013-02-05 11:00,5,150.65,150.9,150.45,150.6,67
20130701|2013-02-05 11:30,5,150.5,150.5,150.15,150.2,13
20130701|2013-02-05 12:00,5,150.15,150.45,150.1,150.15,89
20130701|2013-02-05 12:30,5,150.1,150.15,149.75,149.75,234
20130701|2013-02-06 02:30,6,150.45,150.45,150.05,150.15,11
20130701|2013-02-06 03:00,6,150.3,150.35,150.3,150.3,11
20130701|2013-02-06 04:00,6,150,150,149.8,149.8,19
20130701|2013-02-06 04:30,6,149.7,149.7,149.5,149.5,8
20130701|2013-02-06 05:30,6,149.55,149.55,149.5,149.5,17
20130701|2013-02-06 06:00,6,149.5,149.5,149.25,149.25,26
20130701|2013-02-06 06:30,6,149.4,149.4,149.4,149.4,1
20130701|2013-02-06 07:00,6,149.1,149.1,148.35,148.35,103
20130701|2013-02-06 07:30,6,148.45,148.45,148.1,148.4,63
20130701|2013-02-06 08:00,6,148.45,148.6,148.2,148.4,26
20130701|2013-02-06 08:30,6,148.5,148.85,148.5,148.75,8
20130701|2013-02-06 09:00,6,148.75,148.75,148.3,148.3,12
20130701|2013-02-06 09:30,6,148.25,148.3,148.05,148.25,104
20130701|2013-02-06 10:00,6,148.15,148.75,148.05,148.75,66
20130701|2013-02-06 10:30,6,148.35,148.65,148.3,148.5,32
20130701|2013-02-06 11:00,6,148.5,148.7,148.35,148.5,16
20130701|2013-02-06 11:30,6,148.5,148.55,148,148.1,78
20130701|2013-02-06 12:00,6,148.1,148.4,148,148.15,43
20130701|2013-02-06 12:30,6,148.4,148.4,148.35,148.35,4
20130701|2013-02-07 02:30,7,148.9,148.9,147.65,147.65,36
20130701|2013-02-07 03:00,7,147.65,148.3,147.65,148.1,8
20130701|2013-02-07 03:30,7,148.1,148.9,148.1,148.9,6
20130701|2013-02-07 04:00,7,148.75,149.05,148.75,149.05,6
20130701|2013-02-07 04:30,7,149.1,149.25,149,149.25,8
20130701|2013-02-07 05:00,7,148.9,148.9,148.9,148.9,8
20130701|2013-02-07 05:30,7,148.85,148.85,148.85,148.85,65
20130701|2013-02-07 06:30,7,148.5,148.5,148.5,148.5,5
20130701|2013-02-07 07:00,7,148.55,148.55,148.15,148.4,57
20130701|2013-02-07 07:30,7,148.4,148.45,146.8,146.8,141
20130701|2013-02-07 08:00,7,147.3,147.4,146.75,146.75,66
20130701|2013-02-07 08:30,7,146.85,147.35,146.85,147.25,43
20130701|2013-02-07 09:00,7,147.5,147.5,146.55,146.65,68
20130701|2013-02-07 09:30,7,146.6,146.6,146.1,146.35,33
20130701|2013-02-07 10:00,7,146.2,146.4,146.15,146.2,100
20130701|2013-02-07 10:30,7,146.15,146.25,145.75,146.1,122
20130701|2013-02-07 11:00,7,146.15,146.55,146.1,146.55,20
20130701|2013-02-07 11:30,7,146.7,146.7,146.35,146.35,5
20130701|2013-02-07 12:00,7,146,146.5,146,146.45,11
20130701|2013-02-07 12:30,7,146.6,146.7,146.5,146.5,11
20130701|2013-02-08 02:30,8,146.45,146.45,145.6,145.6,32
20130701|2013-02-08 03:00,8,146.75,146.75,146.75,146.75,1
20130701|2013-02-08 03:30,8,146.7,146.7,146.7,146.7,42
20130701|2013-02-08 04:00,8,146.7,146.95,146.7,146.8,37
20130701|2013-02-08 04:30,8,146.75,146.9,146.75,146.9,5
20130701|2013-02-08 05:00,8,146.95,147,146.95,147,4
20130701|2013-02-08 05:30,8,146.75,146.75,146.75,146.75,1
20130701|2013-02-08 06:30,8,146.9,146.9,146.65,146.75,43
20130701|2013-02-08 07:00,8,147,147,146.2,146.35,9
20130701|2013-02-08 07:30,8,146.2,146.75,146.05,146.75,20
20130701|2013-02-08 08:00,8,146.75,146.75,146.2,146.2,55
20130701|2013-02-08 08:30,8,146.05,146.45,146.05,146.4,10
20130701|2013-02-08 09:00,8,146.25,146.45,146.2,146.2,6
20130701|2013-02-08 09:30,8,145.95,146.25,145.9,146.1,60
20130701|2013-02-08 10:00,8,146.05,146.1,145.65,145.65,122
20130701|2013-02-08 10:30,8,145.75,145.75,145.65,145.65,6
20130701|2013-02-08 11:00,8,145.7,145.85,145.7,145.85,2
20130701|2013-02-08 11:30,8,145.85,146.1,145.85,146.1,46
20130701|2013-02-08 12:00,8,146.6,147.2,146.6,147.2,62
20130701|2013-02-08 12:30,8,147.3,147.9,147.3,147.9,22
20130701|2013-02-11 02:30,11,147.75,147.75,147.45,147.45,19
20130701|2013-02-11 03:00,11,147.4,147.4,147.4,147.4,6
20130701|2013-02-11 03:30,11,147.35,147.35,147.25,147.25,17
20130701|2013-02-11 04:00,11,147.25,147.35,147.15,147.15,13
20130701|2013-02-11 04:30,11,147.1,147.1,147.1,147.1,5
20130701|2013-02-11 05:00,11,146.6,146.8,146.55,146.75,20
20130701|2013-02-11 05:30,11,146.65,146.75,146.55,146.65,12
20130701|2013-02-11 06:00,11,146.7,146.75,146.6,146.7,28
20130701|2013-02-11 06:30,11,146.75,146.8,146.65,146.7,21
20130701|2013-02-11 07:00,11,146.65,146.95,146.3,146.3,51
20130701|2013-02-11 07:30,11,146.25,146.55,146.15,146.25,67
20130701|2013-02-11 08:00,11,146.45,146.6,146.1,146.3,100
20130701|2013-02-11 08:30,11,146.2,146.55,146.2,146.3,90
20130701|2013-02-11 09:00,11,146.35,146.45,146,146,58
20130701|2013-02-11 09:30,11,146,146.55,145.5,146.55,152
20130701|2013-02-11 10:00,11,146.7,146.9,146.55,146.85,17
20130701|2013-02-11 10:30,11,146.45,146.45,146.2,146.3,6
20130701|2013-02-11 11:00,11,146.3,146.3,146,146.05,17
20130701|2013-02-11 11:30,11,146,146.2,146,146.15,34
20130701|2013-02-11 12:00,11,146.2,146.3,145.8,145.9,29
20130701|2013-02-11 12:30,11,145.9,145.9,145.65,145.65,58
20130701|2013-02-12 02:30,12,146,146,145.05,145.05,24
20130701|2013-02-12 03:00,12,145.3,145.35,145.15,145.25,36
20130701|2013-02-12 03:30,12,145.25,145.35,145,145,33
20130701|2013-02-12 04:00,12,145.05,145.2,145.05,145.15,15
20130701|2013-02-12 04:30,12,145.15,145.35,145.05,145.05,43
20130701|2013-02-12 05:00,12,145.3,145.3,145.15,145.2,41
20130701|2013-02-12 05:30,12,145.1,145.15,145.1,145.15,7
20130701|2013-02-12 06:00,12,145.05,145.25,145,145.1,142
20130701|2013-02-12 06:30,12,145.2,145.2,144.65,144.65,43
20130701|2013-02-12 07:00,12,144.5,144.55,144.25,144.3,119
20130701|2013-02-12 07:30,12,144.3,144.5,144.2,144.35,104
20130701|2013-02-12 08:00,12,144.4,144.85,144.25,144.7,136
20130701|2013-02-12 08:30,12,144.65,145.55,144.55,145.55,62
20130701|2013-02-12 09:00,12,145.5,146.2,145.3,145.9,68
20130701|2013-02-12 09:30,12,146.1,147,146.05,146.75,120
20130701|2013-02-12 10:00,12,146.8,147.4,146.7,147,85
20130701|2013-02-12 10:30,12,147.1,147.5,147.1,147.3,87
20130701|2013-02-12 11:00,12,147.1,147.1,146.85,146.95,74
20130701|2013-02-12 11:30,12,146.9,146.9,146.2,146.65,67
20130701|2013-02-12 12:00,12,146.55,146.6,145.95,146.2,56
20130701|2013-02-12 12:30,12,146.35,146.65,145.75,145.8,27
20130701|2013-02-13 02:30,13,146.25,147.25,146.2,146.6,58
20130701|2013-02-13 03:00,13,146.6,146.7,146.25,146.25,44
20130701|2013-02-13 03:30,13,146.5,146.5,146.3,146.35,11
20130701|2013-02-13 04:00,13,146.3,146.3,146.3,146.3,5
20130701|2013-02-13 04:30,13,146.1,146.2,146.1,146.1,17
20130701|2013-02-13 05:00,13,146.1,146.15,146.05,146.05,22
20130701|2013-02-13 05:30,13,146.15,146.25,146.1,146.15,35
20130701|2013-02-13 06:00,13,146.2,146.2,146.1,146.1,32
20130701|2013-02-13 06:30,13,146.05,146.2,145.5,145.5,55
20130701|2013-02-13 07:00,13,145.5,146.65,145.3,146.55,234
20130701|2013-02-13 07:30,13,146.55,146.55,145.45,145.8,57
20130701|2013-02-13 08:00,13,145.8,146.05,145.5,146.05,154
20130701|2013-02-13 08:30,13,146.05,146.05,145.65,145.75,18
20130701|2013-02-13 09:00,13,145.85,145.85,145.6,145.75,5
20130701|2013-02-13 09:30,13,145.75,145.9,145.55,145.9,45
20130701|2013-02-13 10:00,13,145.85,145.85,145.2,145.2,65
20130701|2013-02-13 10:30,13,145.4,145.45,144.75,144.95,63
20130701|2013-02-13 11:00,13,145,145.2,144.85,145.05,23
20130701|2013-02-13 11:30,13,144.75,144.8,144.35,144.55,73
20130701|2013-02-13 12:00,13,144.55,144.8,144.2,144.2,31
20130701|2013-02-13 12:30,13,144.3,144.55,144,144.2,63
20130701|2013-02-14 02:30,14,144.05,144.35,144.05,144.25,33
20130701|2013-02-14 03:00,14,144.45,144.65,144.45,144.65,9
20130701|2013-02-14 03:30,14,144.7,144.7,144.45,144.45,13
20130701|2013-02-14 04:00,14,144.6,144.6,144.35,144.35,4
20130701|2013-02-14 04:30,14,144.2,144.2,144.15,144.2,13
20130701|2013-02-14 05:00,14,144.2,144.25,143.75,144,43
20130701|2013-02-14 05:30,14,143.85,143.95,143.5,143.6,48
20130701|2013-02-14 06:00,14,143.55,143.8,143.55,143.7,20
20130701|2013-02-14 06:30,14,144.15,144.15,144.15,144.15,1
20130701|2013-02-14 07:00,14,143.85,143.9,143.4,143.85,31
20130701|2013-02-14 07:30,14,143.85,144,143.15,143.6,52
20130701|2013-02-14 08:00,14,143.8,143.95,143.2,143.5,27
20130701|2013-02-14 08:30,14,143.85,143.95,143.8,143.8,65
20130701|2013-02-14 09:00,14,143.85,144.75,143.85,144.6,32
20130701|2013-02-14 09:30,14,144.65,144.85,144.35,144.35,63
20130701|2013-02-14 10:00,14,144.15,144.35,143.35,143.35,135
20130701|2013-02-14 10:30,14,143.6,143.6,143.3,143.45,45
20130701|2013-02-14 11:00,14,143.5,143.5,143.25,143.25,17
20130701|2013-02-14 11:30,14,143.35,143.45,143.15,143.4,24
20130701|2013-02-14 12:00,14,143.25,143.95,143.25,143.6,39
20130701|2013-02-14 12:30,14,143.8,143.85,143.2,143.2,71
20130701|2013-02-15 02:30,15,144.5,144.5,143.25,143.6,20
20130701|2013-02-15 03:00,15,143.65,143.7,143.55,143.65,18
20130701|2013-02-15 03:30,15,143.7,143.7,143.7,143.7,2
20130701|2013-02-15 04:00,15,143.5,143.5,143.5,143.5,1
20130701|2013-02-15 04:30,15,143.75,143.75,143.7,143.7,2
20130701|2013-02-15 05:00,15,143.8,143.8,143.45,143.45,3
20130701|2013-02-15 05:30,15,143.45,143.55,143.45,143.55,3
20130701|2013-02-15 06:00,15,143.55,143.55,143.55,143.55,1
20130701|2013-02-15 06:30,15,143.4,143.4,143.4,143.4,1
20130701|2013-02-15 07:00,15,143.4,143.4,143,143,75
20130701|2013-02-15 07:30,15,143.05,143.15,143,143.15,27
20130701|2013-02-15 08:00,15,143.15,143.15,142.95,143.1,84
20130701|2013-02-15 08:30,15,143.25,143.7,143.05,143.6,43
20130701|2013-02-15 09:00,15,143.5,143.95,143.5,143.6,17
20130701|2013-02-15 09:30,15,143.6,143.75,143.45,143.65,73
20130701|2013-02-15 10:00,15,143.5,143.5,143.1,143.15,51
20130701|2013-02-15 10:30,15,143.25,143.45,143.1,143.45,39
20130701|2013-02-15 11:00,15,143.5,143.9,143.5,143.9,76
20130701|2013-02-15 11:30,15,143.85,143.85,143.4,143.5,12
20130701|2013-02-15 12:00,15,143.5,143.5,143.05,143.15,105
20130701|2013-02-15 12:30,15,143.15,143.35,142.55,142.65,72
20130701|2013-02-19 02:30,19,143.05,145.5,143.05,145.3,96
20130701|2013-02-19 03:00,19,145.4,145.4,144.55,144.95,42
20130701|2013-02-19 03:30,19,144.9,145.3,144.9,145.1,70
20130701|2013-02-19 04:00,19,145.15,145.2,144.95,144.95,8
20130701|2013-02-19 04:30,19,145.05,145.05,144.8,144.9,6
20130701|2013-02-19 05:00,19,144.75,144.85,144.7,144.75,18
20130701|2013-02-19 05:30,19,144.85,144.85,144.7,144.7,11
20130701|2013-02-19 06:00,19,144.75,144.75,144.5,144.6,6
20130701|2013-02-19 06:30,19,144.5,144.5,144.05,144.05,60
20130701|2013-02-19 07:00,19,144.45,144.75,144.2,144.7,45
20130701|2013-02-19 07:30,19,144.6,144.6,143.95,143.95,64
20130701|2013-02-19 08:00,19,144.05,144.05,143.25,143.5,83
20130701|2013-02-19 08:30,19,143.3,143.45,143.1,143.2,25
20130701|2013-02-19 09:00,19,143.1,143.15,142.5,142.6,64
20130701|2013-02-19 09:30,19,142.6,142.8,142.55,142.7,32
20130701|2013-02-19 10:00,19,142.7,142.7,142.05,142.35,102
20130701|2013-02-19 10:30,19,142.2,142.5,142,142,76
20130701|2013-02-19 11:00,19,142.05,142.1,141.65,142.1,176
20130701|2013-02-19 11:30,19,141.95,142,141.6,141.7,33
20130701|2013-02-19 12:00,19,141.5,141.55,141.15,141.3,112
20130701|2013-02-19 12:30,19,141.25,141.25,140.5,140.6,181
20130701|2013-02-20 02:30,20,141.3,141.5,141,141.3,90
20130701|2013-02-20 03:00,20,141.5,142.6,141.5,142.6,38
20130701|2013-02-20 03:30,20,142.4,143.15,142.4,143.15,9
20130701|2013-02-20 04:00,20,143.1,143.1,143,143,7
20130701|2013-02-20 04:30,20,143.1,143.35,142.9,142.9,28
20130701|2013-02-20 05:00,20,142.85,143.2,142.85,143.2,33
20130701|2013-02-20 05:30,20,143.15,143.35,143.15,143.15,3
20130701|2013-02-20 06:00,20,143,143.35,142.6,142.85,29
20130701|2013-02-20 06:30,20,142.5,142.7,142.35,142.55,25
20130701|2013-02-20 07:00,20,142.55,142.6,142.15,142.3,65
20130701|2013-02-20 07:30,20,142.4,143.25,142.2,143.1,123
20130701|2013-02-20 08:00,20,142.9,144.15,142.8,143.45,208
20130701|2013-02-20 08:30,20,143.45,144.15,143.2,143.85,221
20130701|2013-02-20 09:00,20,143.9,144,142.6,143,169
20130701|2013-02-20 09:30,20,142.95,143.7,142.55,143.7,52
20130701|2013-02-20 10:00,20,143.7,144,143.45,143.7,129
20130701|2013-02-20 10:30,20,143.7,144.95,143.7,144.35,206
20130701|2013-02-20 11:00,20,144.1,144.1,143.5,143.8,130
20130701|2013-02-20 11:30,20,143.3,144.5,143.3,144.5,59
20130701|2013-02-20 12:00,20,144.2,144.4,143.25,144.2,49
20130701|2013-02-20 12:30,20,143.75,144.15,143.65,144.15,45
20130701|2013-02-21 02:30,21,144.5,144.5,143.4,143.4,42
20130701|2013-02-21 03:00,21,143,143.1,142.95,143.05,17
20130701|2013-02-21 03:30,21,143.1,143.2,142.75,142.8,38
20130701|2013-02-21 04:00,21,142.8,142.8,142.5,142.65,17
20130701|2013-02-21 04:30,21,142.55,142.7,142.25,142.5,32
20130701|2013-02-21 05:00,21,142.5,142.75,142.5,142.65,40
20130701|2013-02-21 05:30,21,142.5,142.8,142.5,142.8,56
20130701|2013-02-21 06:00,21,142.65,142.65,142.45,142.45,2
20130701|2013-02-21 06:30,21,142.5,143.5,142.5,143.5,41
20130701|2013-02-21 07:00,21,143.5,144.3,143.5,144.3,114
20130701|2013-02-21 07:30,21,143.9,144,143.4,143.4,52
20130701|2013-02-21 08:00,21,143.45,143.6,142.85,143,61
20130701|2013-02-21 08:30,21,143.1,143.15,142.15,142.25,105
20130701|2013-02-21 09:00,21,142.15,142.85,142,142.75,110
20130701|2013-02-21 09:30,21,142.9,143.4,142.8,143.3,60
20130701|2013-02-21 10:00,21,143.35,143.35,142.35,142.5,50
20130701|2013-02-21 10:30,21,142.45,143,142.35,143,37
20130701|2013-02-21 11:00,21,143.05,143.45,142.8,143.35,144
20130701|2013-02-21 11:30,21,143.15,143.55,143.15,143.4,34
20130701|2013-02-21 12:00,21,143.3,144.5,143.1,144.2,68
20130701|2013-02-21 12:30,21,143.9,144.25,143.85,144.1,34
20130701|2013-02-22 02:30,22,144.45,145.95,144.45,145.75,154
20130701|2013-02-22 03:00,22,145.85,146,145.45,145.45,36
20130701|2013-02-22 03:30,22,145.6,145.65,145.5,145.5,7
20130701|2013-02-22 04:00,22,145.6,145.8,145.6,145.8,11
20130701|2013-02-22 04:30,22,146,146,145.7,146,15
20130701|2013-02-22 05:00,22,145.9,145.9,145.9,145.9,1
20130701|2013-02-22 05:30,22,145.6,145.6,145.2,145.4,16
20130701|2013-02-22 06:00,22,145.5,145.8,145.45,145.8,25
20130701|2013-02-22 06:30,22,145.75,145.9,145.7,145.9,29
20130701|2013-02-22 07:00,22,146,146.5,145.85,146.2,85
20130701|2013-02-22 07:30,22,146.25,146.25,145.6,145.7,83
20130701|2013-02-22 08:00,22,145.7,145.9,145.25,145.8,68
20130701|2013-02-22 08:30,22,145.8,145.8,145.15,145.5,83
20130701|2013-02-22 09:00,22,145.35,146.3,145.35,145.8,94
20130701|2013-02-22 09:30,22,145.95,146.5,145.7,146.3,102
20130701|2013-02-22 10:00,22,146.25,146.95,146.25,146.55,83
20130701|2013-02-22 10:30,22,146.5,146.8,146.25,146.4,54
20130701|2013-02-22 11:00,22,146.3,146.45,146.2,146.4,48
20130701|2013-02-22 11:30,22,146.4,146.75,146.25,146.55,38
20130701|2013-02-22 12:00,22,146.55,146.6,146.2,146.4,57
20130701|2013-02-22 12:30,22,146.4,146.5,146.25,146.3,114
20130701|2013-02-25 02:30,25,146,146.3,146,146.25,105
20130701|2013-02-25 03:00,25,146.25,146.4,146.15,146.4,63
20130701|2013-02-25 03:30,25,146.75,146.8,146.55,146.8,15
20130701|2013-02-25 04:00,25,146.75,146.75,146.5,146.5,9
20130701|2013-02-25 04:30,25,146.95,147,146.95,147,24
20130701|2013-02-25 05:00,25,147,147,146.5,146.7,26
20130701|2013-02-25 05:30,25,146.95,146.95,146.95,146.95,4
20130701|2013-02-25 06:00,25,146.9,146.9,146.9,146.9,1
20130701|2013-02-25 06:30,25,146.7,146.7,146.3,146.3,20
20130701|2013-02-25 07:00,25,146.3,146.6,146.25,146.5,26
20130701|2013-02-25 07:30,25,146.4,146.55,144.5,145.1,252
20130701|2013-02-25 08:00,25,144.75,145.8,144.75,145.5,67
20130701|2013-02-25 08:30,25,145.6,145.6,145.1,145.45,30
20130701|2013-02-25 09:00,25,145.45,145.6,145.45,145.55,22
20130701|2013-02-25 09:30,25,145.5,145.8,145.25,145.25,95
20130701|2013-02-25 10:00,25,145.3,145.35,144.6,144.8,83
20130701|2013-02-25 10:30,25,144.6,144.95,143.8,143.9,137
20130701|2013-02-25 11:00,25,143.75,144.7,143.3,144.7,86
20130701|2013-02-25 11:30,25,145,145.4,144.6,145.4,43
20130701|2013-02-25 12:00,25,145.55,145.95,145.05,145.9,134
20130701|2013-02-25 12:30,25,145.65,145.65,145.2,145.2,18
20130701|2013-02-26 02:30,26,144.8,144.9,144.15,144.35,57
20130701|2013-02-26 03:00,26,144.3,144.7,144.1,144.4,68
20130701|2013-02-26 03:30,26,144.5,144.7,144.4,144.4,59
20130701|2013-02-26 04:00,26,144.4,144.4,144,144,18
20130701|2013-02-26 04:30,26,144,144.1,143.9,144.1,23
20130701|2013-02-26 05:00,26,144.25,144.25,144.15,144.25,17
20130701|2013-02-26 05:30,26,144.45,144.45,144.45,144.45,2
20130701|2013-02-26 06:00,26,144.2,144.35,144.2,144.35,5
20130701|2013-02-26 06:30,26,144.65,144.65,144.65,144.65,4
20130701|2013-02-26 07:00,26,144.45,146.2,144.45,146,166
20130701|2013-02-26 07:30,26,145.85,145.85,145.2,145.35,41
20130701|2013-02-26 08:00,26,145.5,146,145.5,145.65,68
20130701|2013-02-26 08:30,26,145.65,146,145.5,146,63
20130701|2013-02-26 09:00,26,146,146.65,146,146.4,155
20130701|2013-02-26 09:30,26,146.4,146.4,146,146.15,49
20130701|2013-02-26 10:00,26,146.3,147.5,146.2,147.25,147
20130701|2013-02-26 10:30,26,147.35,147.35,146.4,146.55,48
20130701|2013-02-26 11:00,26,146.6,146.75,146.2,146.75,35
20130701|2013-02-26 11:30,26,146.8,147.15,146.8,146.85,96
20130701|2013-02-26 12:00,26,146.7,146.7,146.15,146.3,63
20130701|2013-02-26 12:30,26,146,146,145.35,145.35,32
20130701|2013-02-27 02:30,27,145.15,146.05,145.15,145.95,19
20130701|2013-02-27 03:00,27,145.85,145.85,145.55,145.8,5
20130701|2013-02-27 03:30,27,145.9,145.9,145.9,145.9,1
20130701|2013-02-27 04:00,27,146.1,146.1,145.9,145.9,19
20130701|2013-02-27 04:30,27,145.85,146.7,145.85,146.7,36
20130701|2013-02-27 06:00,27,147.2,147.25,147.1,147.25,12
20130701|2013-02-27 06:30,27,147.25,147.35,147.1,147.2,51
20130701|2013-02-27 07:00,27,147.05,147.05,146.85,146.85,20
20130701|2013-02-27 07:30,27,147,147,146,146,70
20130701|2013-02-27 08:00,27,145.65,146.7,145.45,146.7,102
20130701|2013-02-27 08:30,27,146.5,146.6,146.25,146.55,23
20130701|2013-02-27 09:00,27,146.5,147.5,146.5,147.25,131
20130701|2013-02-27 09:30,27,147.15,147.25,146.6,147.2,108
20130701|2013-02-27 10:00,27,147.15,147.15,146.65,146.75,49
20130701|2013-02-27 10:30,27,146.8,146.8,146.3,146.5,193
20130701|2013-02-27 11:00,27,146.7,147.1,146.7,147.05,18
20130701|2013-02-27 11:30,27,147.1,147.1,146.2,146.2,21
20130701|2013-02-27 12:00,27,146.1,146.35,145.85,146.1,93
20130701|2013-02-27 12:30,27,146.2,146.2,145.95,145.95,12
20130701|2013-02-28 02:30,28,146.75,147,146.75,147,9
20130701|2013-02-28 03:00,28,146.85,146.9,146.75,146.75,20
20130701|2013-02-28 03:30,28,146.6,146.6,146.5,146.5,14
20130701|2013-02-28 04:00,28,146.5,146.5,146.5,146.5,2
20130701|2013-02-28 04:30,28,146.45,146.8,146.4,146.65,15
20130701|2013-02-28 05:00,28,146.75,146.75,146.7,146.7,3
20130701|2013-02-28 05:30,28,146.65,146.75,146.65,146.7,4
20130701|2013-02-28 06:00,28,146.7,146.7,146.35,146.35,6
20130701|2013-02-28 06:30,28,146.25,146.25,145.5,145.5,51
20130701|2013-02-28 07:00,28,145.9,146.3,145.9,146.1,42
20130701|2013-02-28 07:30,28,145.6,145.6,144.65,144.75,162
20130701|2013-02-28 08:00,28,144.85,145.4,144.45,144.8,94
20130701|2013-02-28 08:30,28,144.75,144.95,144.5,144.65,44
20130701|2013-02-28 09:00,28,144.75,145.15,144.6,144.95,20
20130701|2013-02-28 09:30,28,144.8,144.8,144.45,144.45,26
20130701|2013-02-28 10:00,28,144.55,145.05,144.4,144.75,30
20130701|2013-02-28 10:30,28,145.05,145.4,145,145.05,21
20130701|2013-02-28 11:00,28,144.95,146,144.95,145.85,70
20130701|2013-02-28 11:30,28,145.95,146.3,145.2,145.5,142
20130701|2013-02-28 12:00,28,145.45,146.05,145,146,137
20130701|2013-02-28 12:30,28,146.05,146.05,145.55,145.8,27
20130701|2013-03-01 02:30,1,145.75,146.65,145.75,146.65,23
20130701|2013-03-01 03:00,1,146.5,146.5,146.5,146.5,9
20130701|2013-03-01 03:30,1,145.8,146.25,145.6,145.9,13
20130701|2013-03-01 04:30,1,146.1,146.3,146,146,10
20130701|2013-03-01 05:30,1,146.2,146.2,145.9,145.9,16
20130701|2013-03-01 06:00,1,145.95,146,145.5,145.5,80
20130701|2013-03-01 06:30,1,145.5,145.6,145.15,145.3,67
20130701|2013-03-01 07:00,1,145.35,145.9,145.2,145.7,140
20130701|2013-03-01 07:30,1,145.75,146.2,145.7,145.85,91
20130701|2013-03-01 08:00,1,145.85,146.2,145.3,145.6,54
20130701|2013-03-01 08:30,1,145.2,145.35,145,145.05,30
20130701|2013-03-01 09:00,1,145,145.5,145,145.5,22
20130701|2013-03-01 09:30,1,145.2,145.3,144.95,145.3,15
20130701|2013-03-01 10:00,1,145.25,145.7,145.2,145.55,65
20130701|2013-03-01 10:30,1,145.55,145.95,145.55,145.75,79
20130701|2013-03-01 11:00,1,145.65,146.95,145.55,146.9,56
20130701|2013-03-01 11:30,1,146.9,146.9,146.4,146.5,13
20130701|2013-03-01 12:00,1,146.5,146.65,145.9,146.1,49
20130701|2013-03-01 12:30,1,146.05,146.1,145.55,145.55,31
20130701|2013-03-04 02:30,4,145.5,145.7,145.3,145.45,25
20130701|2013-03-04 03:00,4,145.4,145.4,145.25,145.3,12
20130701|2013-03-04 03:30,4,145.3,145.45,145.3,145.45,12
20130701|2013-03-04 04:00,4,145.6,145.6,145.6,145.6,1
20130701|2013-03-04 04:30,4,145.65,146,145.6,146,16
20130701|2013-03-04 05:00,4,146.05,146.05,145.75,145.75,10
20130701|2013-03-04 05:30,4,145.9,145.9,145.9,145.9,1
20130701|2013-03-04 06:00,4,145.75,145.75,145.55,145.7,13
20130701|2013-03-04 06:30,4,145.6,145.75,145.6,145.65,37
20130701|2013-03-04 07:00,4,145.8,146.15,145.8,146.15,23
20130701|2013-03-04 07:30,4,146.55,146.8,146.1,146.4,75
20130701|2013-03-04 08:00,4,146.4,146.6,146.25,146.5,55
20130701|2013-03-04 08:30,4,146.55,146.55,146.5,146.5,3
20130701|2013-03-04 09:00,4,146.6,147.2,146.3,147.2,127
20130701|2013-03-04 09:30,4,146.9,147.35,146.35,146.5,88
20130701|2013-03-04 10:00,4,146.6,147.15,146.3,146.75,113
20130701|2013-03-04 10:30,4,147.05,149.25,147.05,149.1,354
20130701|2013-03-04 11:00,4,149.1,149.5,148.45,149.2,314
20130701|2013-03-04 11:30,4,149.25,149.25,148.35,148.7,47
20130701|2013-03-04 12:00,4,148.65,149.25,148.65,149.2,57
20130701|2013-03-04 12:30,4,149.1,149.1,148.7,148.75,25
20130701|2013-03-05 02:30,5,149.2,149.95,149.2,149.75,31
20130701|2013-03-05 03:00,5,149.8,149.9,149.2,149.2,14
20130701|2013-03-05 03:30,5,149.2,149.4,149.15,149.25,13
20130701|2013-03-05 04:00,5,149.3,149.5,149.3,149.5,12
20130701|2013-03-05 04:30,5,149.35,149.35,149.35,149.35,9
20130701|2013-03-05 05:00,5,149.4,149.4,149.35,149.35,2
20130701|2013-03-05 05:30,5,149.4,149.5,149.4,149.5,17
20130701|2013-03-05 06:00,5,149.5,149.65,149.45,149.65,42
20130701|2013-03-05 06:30,5,149.7,149.8,149.15,149.35,45
20130701|2013-03-05 07:00,5,149.1,149.95,148.95,149.85,40
20130701|2013-03-05 07:30,5,149.7,149.7,147.95,148.15,84
20130701|2013-03-05 08:00,5,147.85,148.15,145.75,146.35,192
20130701|2013-03-05 08:30,5,146.55,146.55,146.3,146.5,23
20130701|2013-03-05 09:00,5,146.35,146.35,143.7,144.3,464
20130701|2013-03-05 09:30,5,144.05,144.25,143.35,144.05,105
20130701|2013-03-05 10:00,5,144.1,144.8,143.7,144.8,88
20130701|2013-03-05 10:30,5,144.9,144.9,143.45,143.95,110
20130701|2013-03-05 11:00,5,143.75,144.15,143.45,143.9,25
20130701|2013-03-05 11:30,5,143.7,144.5,143.55,144.45,25
20130701|2013-03-05 12:00,5,144.4,144.5,143.5,143.6,124
20130701|2013-03-05 12:30,5,143.6,143.75,143.15,143.15,144
20130701|2013-03-06 02:30,6,143.45,143.8,143.15,143.25,102
20130701|2013-03-06 03:00,6,143.3,143.45,143.25,143.3,9
20130701|2013-03-06 03:30,6,143.3,143.4,143.3,143.3,4
20130701|2013-03-06 04:00,6,143.25,143.25,143.25,143.25,1
20130701|2013-03-06 04:30,6,143.35,143.5,143.35,143.5,9
20130701|2013-03-06 05:00,6,143.55,143.65,143.4,143.65,5
20130701|2013-03-06 05:30,6,143.75,143.8,143.75,143.8,6
20130701|2013-03-06 06:00,6,143.65,143.65,143.6,143.6,2
20130701|2013-03-06 06:30,6,143.45,143.5,143.35,143.35,4
20130701|2013-03-06 07:00,6,143.35,143.7,143.35,143.5,35
20130701|2013-03-06 07:30,6,143.5,144.25,143.1,144,67
20130701|2013-03-06 08:00,6,143.95,144,143.3,143.35,58
20130701|2013-03-06 08:30,6,143.25,144,142.8,144,118
20130701|2013-03-06 09:00,6,143.8,144.2,142.95,142.95,27
20130701|2013-03-06 09:30,6,143.25,143.9,143.2,143.75,31
20130701|2013-03-06 10:00,6,143.65,144.55,143.65,144.25,53
20130701|2013-03-06 10:30,6,144.35,144.9,144.25,144.55,57
20130701|2013-03-06 11:00,6,144.75,145,144.5,144.8,23
20130701|2013-03-06 11:30,6,144.7,144.7,143.4,143.5,46
20130701|2013-03-06 12:00,6,144.2,144.2,143.85,144.15,48
20130701|2013-03-06 12:30,6,144.1,144.1,143.55,143.55,24
20130701|2013-03-07 02:30,7,143.8,143.8,143.4,143.4,22
20130701|2013-03-07 03:00,7,143.7,143.7,143.55,143.55,5
20130701|2013-03-07 03:30,7,143.85,144.15,143.85,144.15,30
20130701|2013-03-07 04:00,7,144.4,144.65,144.4,144.65,26
20130701|2013-03-07 04:30,7,144.5,144.7,144.4,144.7,15
20130701|2013-03-07 05:00,7,144.8,144.8,144.7,144.8,10
20130701|2013-03-07 05:30,7,144.5,144.5,144.5,144.5,1
20130701|2013-03-07 06:00,7,144.5,144.6,144.5,144.55,6
20130701|2013-03-07 06:30,7,144.45,144.6,144.4,144.4,29
20130701|2013-03-07 07:00,7,144.5,145.45,144.45,145.45,33
20130701|2013-03-07 07:30,7,145.4,145.9,145.25,145.9,94
20130701|2013-03-07 08:00,7,145.95,146.1,145.45,145.45,125
20130701|2013-03-07 08:30,7,145.4,145.4,144.85,145.05,40
20130701|2013-03-07 09:00,7,145.2,145.4,145,145.4,4
20130701|2013-03-07 09:30,7,145.45,145.6,145.1,145.1,26
20130701|2013-03-07 10:00,7,144.6,144.65,144.5,144.55,17
20130701|2013-03-07 10:30,7,144.65,145.05,144.65,144.95,18
20130701|2013-03-07 11:00,7,144.6,145.1,144.6,145.1,14
20130701|2013-03-07 11:30,7,144.45,144.5,144.35,144.5,24
20130701|2013-03-07 12:00,7,144.6,145.9,144.6,145.7,48
20130701|2013-03-07 12:30,7,145.6,145.75,145.5,145.6,48
20130701|2013-03-08 02:30,8,145.8,146.15,145.8,146.15,24
20130701|2013-03-08 03:00,8,146.2,146.35,146.2,146.25,17
20130701|2013-03-08 03:30,8,146.05,146.05,145.7,145.7,12
20130701|2013-03-08 04:00,8,145.75,145.75,145.5,145.7,20
20130701|2013-03-08 04:30,8,145.5,145.6,145.5,145.6,13
20130701|2013-03-08 05:00,8,145.55,145.55,145.55,145.55,1
20130701|2013-03-08 05:30,8,145.85,145.85,145.85,145.85,1
20130701|2013-03-08 06:00,8,145.9,146.05,145.9,146,49
20130701|2013-03-08 06:30,8,146,146.1,145.8,145.8,18
20130701|2013-03-08 07:00,8,145.8,146.7,145.8,146.7,40
20130701|2013-03-08 07:30,8,146.6,147.25,146.6,146.7,189
20130701|2013-03-08 08:00,8,146.7,146.8,146.25,146.8,45
20130701|2013-03-08 08:30,8,146.9,146.9,145.75,145.75,47
20130701|2013-03-08 09:00,8,145.85,145.85,145,145.55,244
20130701|2013-03-08 09:30,8,145.7,146.05,145.7,146.05,31
20130701|2013-03-08 10:00,8,145.8,145.8,145.5,145.7,41
20130701|2013-03-08 10:30,8,146,146.2,145.5,145.7,24
20130701|2013-03-08 11:00,8,145.4,145.45,144.95,145.15,87
20130701|2013-03-08 11:30,8,145.3,145.85,145.3,145.85,11
20130701|2013-03-08 12:00,8,146,146.85,146,146.6,42
20130701|2013-03-08 12:30,8,146.75,146.95,146.7,146.95,33
20130701|2013-03-11 03:30,11,146.6,146.6,146.05,146.45,20
20130701|2013-03-11 04:00,11,146.5,146.55,146.5,146.55,4
20130701|2013-03-11 04:30,11,146.3,146.3,146.2,146.2,6
20130701|2013-03-11 05:00,11,146.25,146.5,146.1,146.5,5
20130701|2013-03-11 06:30,11,146.5,146.5,145.95,146.1,61
20130701|2013-03-11 07:00,11,146.1,146.35,146.1,146.15,14
20130701|2013-03-11 07:30,11,146.1,146.5,146,146.3,41
20130701|2013-03-11 08:00,11,146.4,146.95,146.05,146.4,40
20130701|2013-03-11 08:30,11,146.5,146.8,146.4,146.75,32
20130701|2013-03-11 09:00,11,147.05,147.2,146.45,146.5,20
20130701|2013-03-11 09:30,11,146.45,146.6,146.3,146.3,13
20130701|2013-03-11 10:00,11,146.65,147.1,146.65,146.65,35
20130701|2013-03-11 10:30,11,146.95,147.1,146.95,147,38
20130701|2013-03-11 11:00,11,146.9,147.45,146.9,147.3,30
20130701|2013-03-11 11:30,11,147.05,147.05,146.55,146.55,27
20130701|2013-03-11 12:00,11,146.5,146.55,146.2,146.5,64
20130701|2013-03-11 12:30,11,146.4,146.55,146.35,146.4,17
20130701|2013-03-12 03:30,12,145,145.8,145,145.15,148
20130701|2013-03-12 04:00,12,145.6,146,145.6,145.8,104
20130701|2013-03-12 04:30,12,145.75,145.75,145.5,145.55,3
20130701|2013-03-12 05:00,12,145.35,145.45,145.35,145.45,5
20130701|2013-03-12 05:30,12,145.6,145.6,145.45,145.45,5
20130701|2013-03-12 06:00,12,145.65,145.7,145.5,145.55,7
20130701|2013-03-12 06:30,12,145.6,145.8,145.25,145.25,13
20130701|2013-03-12 07:00,12,145.4,145.55,144.65,145.05,184
20130701|2013-03-12 07:30,12,145.1,146.1,145.1,145.55,48
20130701|2013-03-12 08:00,12,145.4,145.6,145.05,145.1,89
20130701|2013-03-12 08:30,12,145.1,145.65,145,145.5,22
20130701|2013-03-12 09:00,12,145.7,145.8,145.35,145.45,44
20130701|2013-03-12 09:30,12,145.6,145.65,145,145,57
20130701|2013-03-12 10:00,12,145.1,145.5,144.8,145.15,78
20130701|2013-03-12 10:30,12,145.15,145.4,145.1,145.2,38
20130701|2013-03-12 11:00,12,145.05,145.05,144.8,145.05,65
20130701|2013-03-12 11:30,12,145.2,145.4,145.05,145.15,22
20130701|2013-03-12 12:00,12,145.2,145.25,144.9,145.15,143
20130701|2013-03-12 12:30,12,144.95,145.05,144.85,144.9,135
20130701|2013-03-13 03:30,13,144.8,145.4,144.8,145.4,21
20130701|2013-03-13 04:00,13,145.1,145.1,144.3,144.4,73
20130701|2013-03-13 04:30,13,144.5,144.65,144.5,144.5,24
20130701|2013-03-13 05:00,13,144.55,144.55,144.55,144.55,1
20130701|2013-03-13 05:30,13,144.65,144.75,144.65,144.75,4
20130701|2013-03-13 06:00,13,144.65,144.65,144.65,144.65,1
20130701|2013-03-13 06:30,13,144.65,144.65,144.5,144.5,6
20130701|2013-03-13 07:00,13,144.6,144.7,143.75,143.9,193
20130701|2013-03-13 07:30,13,144,146.15,144,145.85,148
20130701|2013-03-13 08:00,13,146,146.85,146,146,114
20130701|2013-03-13 08:30,13,146,146,145,145.55,105
20130701|2013-03-13 09:00,13,145.15,145.15,144.05,144.5,95
20130701|2013-03-13 09:30,13,144.1,144.2,143.5,143.75,62
20130701|2013-03-13 10:00,13,143.75,144.05,143.45,143.45,75
20130701|2013-03-13 10:30,13,143.55,144,143.5,143.85,54
20130701|2013-03-13 11:00,13,143.75,144.05,143.5,144.05,67
20130701|2013-03-13 11:30,13,143.8,143.8,143.4,143.45,30
20130701|2013-03-13 12:00,13,143.6,144.05,143.2,143.3,103
20130701|2013-03-13 12:30,13,143.2,143.2,142.75,142.75,88
20130701|2013-03-14 03:30,14,143.25,143.4,143.15,143.3,66
20130701|2013-03-14 04:00,14,143.4,143.4,143,143,18
20130701|2013-03-14 04:30,14,143,143,143,143,4
20130701|2013-03-14 05:00,14,143.15,143.15,142.9,143,23
20130701|2013-03-14 05:30,14,143,143.25,143,143.25,2
20130701|2013-03-14 06:00,14,143.1,143.2,143,143.2,34
20130701|2013-03-14 06:30,14,143.1,143.1,143,143,18
20130701|2013-03-14 07:00,14,143.05,143.05,142.9,143,43
20130701|2013-03-14 07:30,14,143,143.9,142.8,143.05,84
20130701|2013-03-14 08:00,14,143.05,143.25,142.95,143.1,60
20130701|2013-03-14 08:30,14,143.2,143.7,143.2,143.5,25
20130701|2013-03-14 09:00,14,143.4,143.55,142.8,143.05,83
20130701|2013-03-14 09:30,14,143,143.5,142.95,143.3,25
20130701|2013-03-14 10:00,14,143.3,143.3,142.8,142.8,59
20130701|2013-03-14 10:30,14,142.85,143.1,142.2,142.45,113
20130701|2013-03-14 11:00,14,142.3,142.95,142.15,142.85,70
20130701|2013-03-14 11:30,14,142.8,142.9,142.45,142.6,41
20130701|2013-03-14 12:00,14,142.5,142.5,142.05,142.4,136
20130701|2013-03-14 12:30,14,142.4,142.6,142.2,142.2,56
20130701|2013-03-15 03:30,15,142.25,142.4,142.05,142.15,39
20130701|2013-03-15 04:00,15,142.15,142.15,142,142,48
20130701|2013-03-15 04:30,15,142,142.05,141.85,141.95,90
20130701|2013-03-15 05:00,15,141.9,142,141.85,141.9,25
20130701|2013-03-15 05:30,15,141.9,141.95,141.8,141.8,21
20130701|2013-03-15 06:00,15,141.8,141.95,141.8,141.95,50
20130701|2013-03-15 06:30,15,141.8,142,141.75,141.75,42
20130701|2013-03-15 07:00,15,141.75,142.15,141.75,141.8,20
20130701|2013-03-15 07:30,15,141.8,141.9,141.6,141.85,71
20130701|2013-03-15 08:00,15,141.8,141.9,141.25,141.35,141
20130701|2013-03-15 08:30,15,141.5,141.5,141.2,141.3,107
20130701|2013-03-15 09:00,15,141.2,141.25,140.55,141,253
20130701|2013-03-15 09:30,15,140.95,141.2,140.8,141.2,64
20130701|2013-03-15 10:00,15,141.2,141.3,140.8,140.85,73
20130701|2013-03-15 10:30,15,141,141.65,140.9,141.65,70
20130701|2013-03-15 11:00,15,141.75,141.95,141.2,141.25,65
20130701|2013-03-15 11:30,15,141.25,141.25,140.75,140.75,121
20130701|2013-03-15 12:00,15,140.85,140.85,139.9,140.25,335
20130701|2013-03-15 12:30,15,140.45,140.6,140.1,140.1,51
20130701|2013-03-18 03:30,18,140,140.1,139.6,139.8,90
20130701|2013-03-18 04:00,18,139.7,139.85,139.65,139.7,16
20130701|2013-03-18 04:30,18,139.8,139.8,139.55,139.55,12
20130701|2013-03-18 05:00,18,139.7,139.85,139.65,139.8,18
20130701|2013-03-18 05:30,18,139.75,140,139.75,139.8,17
20130701|2013-03-18 06:00,18,139.75,139.85,139.75,139.85,4
20130701|2013-03-18 06:30,18,139.85,139.85,139.05,139.1,95
20130701|2013-03-18 07:00,18,139.1,139.5,138.9,138.9,71
20130701|2013-03-18 07:30,18,138.85,139.05,138.4,138.7,207
20130701|2013-03-18 08:00,18,138.7,139.15,138.65,139,229
20130701|2013-03-18 08:30,18,138.95,139.5,138.8,139.5,104
20130701|2013-03-18 09:00,18,139.25,139.3,138.9,139,84
20130701|2013-03-18 09:30,18,139.05,139.05,138.4,138.5,119
20130701|2013-03-18 10:00,18,138.5,138.5,138.3,138.35,82
20130701|2013-03-18 10:30,18,138.4,138.6,137.95,137.95,123
20130701|2013-03-18 11:00,18,138,138.05,136.85,137.05,204
20130701|2013-03-18 11:30,18,137.15,137.5,136.9,137.25,85
20130701|2013-03-18 12:00,18,137.15,137.3,137,137.1,92
20130701|2013-03-18 12:30,18,137.1,137.2,136.95,136.95,101
20130701|2013-03-19 03:30,19,137.75,137.8,137.1,137.65,49
20130701|2013-03-19 04:00,19,137.55,137.7,137.4,137.45,43
20130701|2013-03-19 04:30,19,137.6,137.75,137.25,137.6,90
20130701|2013-03-19 05:00,19,137.65,137.75,137.65,137.75,4
20130701|2013-03-19 05:30,19,137.75,137.75,137.55,137.55,4
20130701|2013-03-19 06:00,19,137.6,137.7,137.6,137.7,24
20130701|2013-03-19 06:30,19,137.75,138,137.6,138,9
20130701|2013-03-19 07:00,19,137.85,138,137.4,137.4,39
20130701|2013-03-19 07:30,19,137.25,137.95,137.25,137.35,69
20130701|2013-03-19 08:00,19,137.55,137.6,137.05,137.35,66
20130701|2013-03-19 08:30,19,137.3,137.4,137.1,137.1,52
20130701|2013-03-19 09:00,19,137.15,137.5,136.7,136.95,158
20130701|2013-03-19 09:30,19,136.85,137.55,136.85,137.55,46
20130701|2013-03-19 10:00,19,137.25,137.45,137.05,137.05,62
20130701|2013-03-19 10:30,19,137.05,137.3,136.55,137.25,104
20130701|2013-03-19 11:00,19,137.05,137.05,136.55,136.95,36
20130701|2013-03-19 11:30,19,136.85,136.85,136.1,136.2,158
20130701|2013-03-19 12:00,19,136.4,136.65,135.65,136,248
20130701|2013-03-19 12:30,19,136.05,136.05,135.35,135.65,118
20130701|2013-03-20 03:30,20,136,136.9,136,136.55,55
20130701|2013-03-20 04:00,20,136.75,136.75,136.4,136.4,13
20130701|2013-03-20 04:30,20,136.65,136.75,136.4,136.55,43
20130701|2013-03-20 05:00,20,136.6,136.65,136.45,136.5,31
20130701|2013-03-20 05:30,20,136.45,136.5,136.4,136.5,15
20130701|2013-03-20 06:00,20,136.4,136.7,136.2,136.45,23
20130701|2013-03-20 06:30,20,136.45,136.8,136.45,136.7,13
20130701|2013-03-20 07:00,20,136.4,136.85,136.15,136.55,56
20130701|2013-03-20 07:30,20,136.45,136.45,136,136.3,41
20130701|2013-03-20 08:00,20,136.25,136.6,136.15,136.55,78
20130701|2013-03-20 08:30,20,136.1,136.3,136.05,136.1,33
20130701|2013-03-20 09:00,20,136,136,135.3,135.3,128
20130701|2013-03-20 09:30,20,135.3,135.7,135.1,135.25,141
20130701|2013-03-20 10:00,20,135.35,135.65,135.35,135.5,87
20130701|2013-03-20 10:30,20,135.45,135.5,135.35,135.35,56
20130701|2013-03-20 11:00,20,135.4,135.65,135.3,135.55,78
20130701|2013-03-20 11:30,20,135.5,135.55,134.8,134.9,158
20130701|2013-03-20 12:00,20,134.95,136.5,134.9,136.05,93
20130701|2013-03-20 12:30,20,136,136,135.5,135.6,57
20130701|2013-03-21 03:30,21,136.3,136.3,135.35,135.35,67
20130701|2013-03-21 04:00,21,135.5,135.75,135.4,135.75,33
20130701|2013-03-21 04:30,21,136,136.25,135.95,135.95,9
20130701|2013-03-21 05:00,21,135.8,136.05,135.8,135.95,8
20130701|2013-03-21 05:30,21,136,136,135.9,135.9,8
20130701|2013-03-21 06:00,21,136.1,136.75,136.1,136.65,61
20130701|2013-03-21 06:30,21,136.8,137.1,136.8,137,26
20130701|2013-03-21 07:00,21,136.55,137.1,136.5,136.65,58
20130701|2013-03-21 07:30,21,136.6,136.6,136.05,136.05,48
20130701|2013-03-21 08:00,21,136.05,136.5,135.45,135.45,87
20130701|2013-03-21 08:30,21,135.65,135.9,135.4,135.9,33
20130701|2013-03-21 09:00,21,135.55,135.6,135.1,135.4,78
20130701|2013-03-21 09:30,21,135.6,135.95,135.55,135.9,47
20130701|2013-03-21 10:00,21,135.75,136.45,135.75,135.75,205
20130701|2013-03-21 10:30,21,135.85,136.15,135.7,136.1,57
20130701|2013-03-21 11:00,21,136.05,136.05,135.75,135.75,8
20130701|2013-03-21 12:30,21,136.6,136.65,136.35,136.4,66
20130701|2013-03-22 03:30,22,136.45,136.6,135.8,136.6,37
20130701|2013-03-22 04:00,22,136.55,136.75,136.35,136.75,32
20130701|2013-03-22 04:30,22,136.8,136.8,136.6,136.6,19
20130701|2013-03-22 05:00,22,136.7,136.7,136,136.15,62
20130701|2013-03-22 05:30,22,136.15,136.35,136.1,136.15,32
20130701|2013-03-22 06:00,22,136.25,136.5,136.2,136.45,23
20130701|2013-03-22 06:30,22,136.5,136.6,136.25,136.35,30
20130701|2013-03-22 07:00,22,136.3,137.05,136.3,136.5,67
20130701|2013-03-22 07:30,22,136.3,136.8,136.1,136.8,42
20130701|2013-03-22 08:00,22,136.75,136.8,136,136.1,70
20130701|2013-03-22 08:30,22,136.2,136.5,136.15,136.5,22
20130701|2013-03-22 09:00,22,136.65,137.3,136.4,137.3,91
20130701|2013-03-22 09:30,22,137.3,137.8,137.1,137.6,165
20130701|2013-03-22 10:00,22,137.55,137.85,137.45,137.5,33
20130701|2013-03-22 10:30,22,137.15,137.2,136.7,136.9,88
20130701|2013-03-22 11:00,22,136.75,137.4,136.7,137.3,25
20130701|2013-03-22 11:30,22,137.35,137.35,137.1,137.15,26
20130701|2013-03-22 12:00,22,137.15,137.95,137.15,137.85,158
20130701|2013-03-22 12:30,22,137.85,138.85,137.85,138.8,226
20130701|2013-03-25 03:30,25,138.45,138.7,138.15,138.35,94
20130701|2013-03-25 04:00,25,138.35,138.4,138.1,138.3,38
20130701|2013-03-25 04:30,25,138.15,138.35,138.1,138.25,33
20130701|2013-03-25 05:00,25,138.4,138.4,138.4,138.4,4
20130701|2013-03-25 05:30,25,138.4,138.6,138.4,138.6,8
20130701|2013-03-25 06:00,25,138.6,138.75,138.5,138.6,16
20130701|2013-03-25 06:30,25,138.6,138.6,138.45,138.5,25
20130701|2013-03-25 07:00,25,138.45,138.65,137.8,138,92
20130701|2013-03-25 07:30,25,138,138.2,137.35,138,91
20130701|2013-03-25 08:00,25,138.3,138.3,137.5,138.05,77
20130701|2013-03-25 08:30,25,138,138.25,137.45,138.15,79
20130701|2013-03-25 09:00,25,138.25,139.15,138.25,138.55,157
20130701|2013-03-25 09:30,25,138.7,138.9,138.5,138.6,58
20130701|2013-03-25 10:00,25,138.6,138.65,137.55,137.75,75
20130701|2013-03-25 10:30,25,137.65,138.05,137.5,137.95,29
20130701|2013-03-25 11:00,25,137.75,138.4,137.35,138.4,108
20130701|2013-03-25 11:30,25,138.25,138.55,138.15,138.25,84
20130701|2013-03-25 12:00,25,138.35,138.65,138.1,138.3,166
20130701|2013-03-25 12:30,25,138.15,138.3,137.85,138.05,137
20130701|2013-03-26 03:30,26,138.2,138.2,138,138.2,15
20130701|2013-03-26 04:00,26,137.95,138.15,137.95,138.1,25
20130701|2013-03-26 04:30,26,138.05,138.05,138,138,3
20130701|2013-03-26 05:00,26,138.15,138.2,138.1,138.1,10
20130701|2013-03-26 05:30,26,138.2,138.3,138.2,138.3,10
20130701|2013-03-26 06:00,26,138.3,138.75,138.3,138.6,32
20130701|2013-03-26 06:30,26,138.65,138.95,138.55,138.95,49
20130701|2013-03-26 07:00,26,139,139,138.7,138.95,64
20130701|2013-03-26 07:30,26,138.95,139.2,138.8,139.05,91
20130701|2013-03-26 08:00,26,139.1,139.95,138.95,139.55,218
20130701|2013-03-26 08:30,26,139.65,139.65,139.1,139.15,61
20130701|2013-03-26 09:00,26,139.15,139.45,138.6,139,194
20130701|2013-03-26 09:30,26,139.05,139.35,138.9,139.25,219
20130701|2013-03-26 10:00,26,139.25,139.25,138.85,139.1,125
20130701|2013-03-26 10:30,26,138.85,139.2,138.85,139.15,29
20130701|2013-03-26 11:00,26,139.25,139.8,139.2,139.55,129
20130701|2013-03-26 11:30,26,139.5,139.65,139.3,139.3,31
20130701|2013-03-26 12:00,26,139.65,141.3,139.65,139.8,376
20130701|2013-03-26 12:30,26,139.75,140.3,139.75,140.3,51
20130701|2013-03-27 03:30,27,140,140,139.55,139.55,43
20130701|2013-03-27 04:00,27,139.55,139.55,139.1,139.4,25
20130701|2013-03-27 04:30,27,139.45,139.5,139.2,139.25,44
20130701|2013-03-27 05:00,27,139.35,139.4,139.25,139.35,14
20130701|2013-03-27 05:30,27,139.3,139.3,139.25,139.3,58
20130701|2013-03-27 06:00,27,139.25,139.35,139.25,139.3,8
20130701|2013-03-27 06:30,27,139.25,139.3,138.7,138.7,117
20130701|2013-03-27 07:00,27,138.65,138.7,137.45,138.25,178
20130701|2013-03-27 07:30,27,138,138.65,137.95,138.4,95
20130701|2013-03-27 08:00,27,138.4,138.7,138.4,138.45,57
20130701|2013-03-27 08:30,27,138.65,139.25,138.4,138.4,56
20130701|2013-03-27 09:00,27,138.5,138.9,138.45,138.9,29
20130701|2013-03-27 09:30,27,138.9,140.55,138.9,139.6,321
20130701|2013-03-27 10:00,27,139.7,139.7,139.35,139.4,70
20130701|2013-03-27 10:30,27,139.5,140.15,138.9,139.2,144
20130701|2013-03-27 11:00,27,139.15,139.3,139.05,139.25,29
20130701|2013-03-27 11:30,27,139.15,139.55,139.15,139.55,87
20130701|2013-03-27 12:00,27,139.5,139.5,139.05,139.2,232
20130701|2013-03-27 12:30,27,139.15,139.2,138.85,139.05,32
20130701|2013-03-28 03:30,28,139.05,139.6,139.05,139.5,33
20130701|2013-03-28 04:00,28,139.55,139.55,139.25,139.25,22
20130701|2013-03-28 04:30,28,139.25,139.8,139.2,139.8,34
20130701|2013-03-28 05:00,28,139.75,139.75,139.35,139.35,16
20130701|2013-03-28 05:30,28,139.6,140.2,139.6,140.1,59
20130701|2013-03-28 06:00,28,140.05,140.1,139.95,140.1,11
20130701|2013-03-28 06:30,28,140,140,139.4,139.4,13
20130701|2013-03-28 07:00,28,139.55,140.1,139.55,140,147
20130701|2013-03-28 07:30,28,140,140.25,139.6,139.95,194
20130701|2013-03-28 08:00,28,139.85,139.85,139.25,139.55,142
20130701|2013-03-28 08:30,28,139.55,139.7,138.5,139.45,195
20130701|2013-03-28 09:00,28,139.5,140,139.5,139.85,230
20130701|2013-03-28 09:30,28,139.85,139.95,139.35,139.55,103
20130701|2013-03-28 10:00,28,139.5,139.8,139.5,139.5,70
20130701|2013-03-28 10:30,28,139.55,140,139.55,139.75,113
20130701|2013-03-28 11:00,28,139.35,139.35,138.75,139.1,124
20130701|2013-03-28 11:30,28,139.25,139.25,138.9,139.05,53
20130701|2013-03-28 12:00,28,138.95,139.8,138.9,139.6,314
20130701|2013-03-28 12:30,28,139.75,139.75,139,139.1,135
20130701|2013-04-01 06:30,1,139.65,141,139.6,140.95,237
20130701|2013-04-01 07:00,1,140.95,140.95,140.05,140.1,78
20130701|2013-04-01 07:30,1,140,140.35,139.8,140.2,55
20130701|2013-04-01 08:00,1,140.3,143.7,140.3,142.3,537
20130701|2013-04-01 08:30,1,142.3,142.8,141.45,141.65,236
20130701|2013-04-01 09:00,1,141.65,141.7,138.15,140.3,302
20130701|2013-04-01 09:30,1,140.5,141.2,139.85,140.45,81
20130701|2013-04-01 10:00,1,140.5,141,140.2,140.75,58
20130701|2013-04-01 10:30,1,140.7,141.4,140.7,141.05,68
20130701|2013-04-01 11:00,1,141.05,141.05,140.1,140.45,99
20130701|2013-04-01 11:30,1,140.35,140.55,139.8,140.5,101
20130701|2013-04-01 12:00,1,140.55,141.2,140.4,140.75,166
20130701|2013-04-01 12:30,1,140.65,140.65,139.9,140,57
20130701|2013-04-02 02:30,2,139.7,140.5,139.7,140.25,31
20130701|2013-04-02 03:00,2,140.25,140.35,140.25,140.3,52
20130701|2013-04-02 03:30,2,140.3,140.3,139.55,139.8,80
20130701|2013-04-02 04:00,2,139.85,139.9,139.75,139.8,18
20130701|2013-04-02 04:30,2,139.8,140.05,139.8,140.05,12
20130701|2013-04-02 05:00,2,139.9,139.95,139.75,139.85,17
20130701|2013-04-02 05:30,2,139.9,139.9,139.75,139.8,6
20130701|2013-04-02 06:00,2,139.85,139.85,139.75,139.8,14
20130701|2013-04-02 06:30,2,139.85,139.9,139.2,139.75,115
20130701|2013-04-02 07:00,2,139.8,140.45,139.55,139.55,74
20130701|2013-04-02 07:30,2,139.55,139.55,138.35,139.25,370
20130701|2013-04-02 08:00,2,139.4,139.6,138.7,139.25,147
20130701|2013-04-02 08:30,2,138.85,139.3,138.45,139.25,184
20130701|2013-04-02 09:00,2,139.2,139.5,138.7,139.5,108
20130701|2013-04-02 09:30,2,139.5,140,139.4,139.85,111
20130701|2013-04-02 10:00,2,139.65,139.95,139.05,139.45,98
20130701|2013-04-02 10:30,2,139.35,139.6,139.15,139.6,69
20130701|2013-04-02 11:00,2,139.4,139.4,138.85,139,66
20130701|2013-04-02 11:30,2,139.05,139.5,138.65,139.5,111
20130701|2013-04-02 12:00,2,139.55,139.65,138.7,138.8,128
20130701|2013-04-02 12:30,2,138.75,138.85,138.3,138.35,129
20130701|2013-04-03 02:30,3,138.45,138.55,138.1,138.25,28
20130701|2013-04-03 03:00,3,138.15,138.65,138.15,138.55,64
20130701|2013-04-03 03:30,3,138.5,138.55,138.4,138.55,37
20130701|2013-04-03 04:00,3,138.6,138.7,138.55,138.55,55
20130701|2013-04-03 04:30,3,138.5,138.6,138.5,138.55,9
20130701|2013-04-03 05:00,3,138.5,138.7,138.5,138.7,124
20130701|2013-04-03 05:30,3,138.8,139,138.7,138.95,45
20130701|2013-04-03 06:00,3,138.9,138.95,138.65,138.65,22
20130701|2013-04-03 06:30,3,138.95,139.7,138.8,139.7,180
20130701|2013-04-03 07:00,3,139.7,139.7,138.6,138.75,80
20130701|2013-04-03 07:30,3,138.95,139.55,138.55,139.4,125
20130701|2013-04-03 08:00,3,139.3,140.9,139.25,140.8,450
20130701|2013-04-03 08:30,3,140.65,141,140.25,140.65,284
20130701|2013-04-03 09:00,3,140.65,141.2,140.5,141.05,223
20130701|2013-04-03 09:30,3,141,141.2,140.65,141,227
20130701|2013-04-03 10:00,3,140.95,141.8,140.95,141.25,401
20130701|2013-04-03 10:30,3,141.4,141.85,141.35,141.7,206
20130701|2013-04-03 11:00,3,141.55,141.7,141.3,141.35,388
20130701|2013-04-03 11:30,3,141.35,141.8,141.2,141.8,241
20130701|2013-04-03 12:00,3,141.55,142.2,141.5,142.15,481
20130701|2013-04-03 12:30,3,142,142.1,141.55,141.7,477
20130701|2013-04-04 02:30,4,142,142,141.3,141.6,72
20130701|2013-04-04 03:00,4,141.6,141.8,141.15,141.15,60
20130701|2013-04-04 03:30,4,141.35,141.7,141.35,141.5,16
20130701|2013-04-04 04:00,4,141.7,141.75,141.5,141.5,21
20130701|2013-04-04 04:30,4,141.55,141.55,141.4,141.4,9
20130701|2013-04-04 05:00,4,141.35,141.4,141.35,141.4,23
20130701|2013-04-04 05:30,4,141.5,141.5,141.4,141.45,10
20130701|2013-04-04 06:00,4,141.45,141.45,140.9,141.2,40
20130701|2013-04-04 06:30,4,141.35,141.5,141.3,141.5,35
20130701|2013-04-04 07:00,4,141.5,142.25,141.4,141.9,165
20130701|2013-04-04 07:30,4,141.9,141.9,139.95,140.45,503
20130701|2013-04-04 08:00,4,140.45,140.85,140.1,140.45,49
20130701|2013-04-04 08:30,4,140.6,141.5,140.55,140.8,161
20130701|2013-04-04 09:00,4,140.85,140.9,140.15,140.75,149
20130701|2013-04-04 09:30,4,140.8,141.15,140.45,141.1,175
20130701|2013-04-04 10:00,4,141,141.6,140.95,141.25,196
20130701|2013-04-04 10:30,4,141.3,141.75,141.3,141.45,147
20130701|2013-04-04 11:00,4,141.65,141.8,141.1,141.3,80
20130701|2013-04-04 11:30,4,141.3,141.65,141.1,141.35,125
20130701|2013-04-04 12:00,4,141.25,142.2,141.05,142.1,268
20130701|2013-04-04 12:30,4,141.95,142.05,141.45,142,144
20130701|2013-04-05 02:30,5,141.65,141.65,141.25,141.45,51
20130701|2013-04-05 03:00,5,141.4,141.4,141.3,141.35,13
20130701|2013-04-05 03:30,5,141.35,141.4,141.15,141.15,11
20130701|2013-04-05 04:00,5,141.35,141.35,141.35,141.35,2
20130701|2013-04-05 04:30,5,141.3,141.35,141.1,141.1,28
20130701|2013-04-05 05:00,5,141.05,141.3,141.05,141.2,20
20130701|2013-04-05 05:30,5,141.2,141.35,141.2,141.2,43
20130701|2013-04-05 06:00,5,141.1,141.5,141,141.5,59
20130701|2013-04-05 06:30,5,141.5,141.8,141.5,141.7,64
20130701|2013-04-05 07:00,5,141.8,142.2,141.5,141.8,177
20130701|2013-04-05 07:30,5,141.85,142.55,141.65,142.45,254
20130701|2013-04-05 08:00,5,142.45,143,141.85,142.35,244
20130701|2013-04-05 08:30,5,142.1,142.45,140.35,141,309
20130701|2013-04-05 09:00,5,141.4,141.9,141.35,141.8,90
20130701|2013-04-05 09:30,5,141.8,142,141.5,141.75,75
20130701|2013-04-05 10:00,5,141.85,142.7,141.8,142.2,187
20130701|2013-04-05 10:30,5,142.2,142.4,141.75,141.75,100
20130701|2013-04-05 11:00,5,141.9,142.25,141.7,142.25,40
20130701|2013-04-05 11:30,5,142.25,142.3,141.55,141.8,115
20130701|2013-04-05 12:00,5,141.65,142.75,141.45,142.6,467
20130701|2013-04-05 12:30,5,142.65,143,142.35,142.95,200
20130701|2013-04-08 02:30,8,142,143.15,141.9,142.75,173
20130701|2013-04-08 03:00,8,142.75,143.1,142.75,143.1,23
20130701|2013-04-08 03:30,8,143,143.2,143,143.1,77
20130701|2013-04-08 04:00,8,143.1,143.2,143.1,143.2,24
20130701|2013-04-08 04:30,8,143.3,143.35,143.05,143.35,39
20130701|2013-04-08 05:00,8,143.35,143.35,142.95,142.95,12
20130701|2013-04-08 05:30,8,142.9,142.9,142.9,142.9,1
20130701|2013-04-08 06:00,8,143.05,143.05,142.9,142.9,12
20130701|2013-04-08 06:30,8,142.85,142.95,142.85,142.95,21
20130701|2013-04-08 07:00,8,142.9,143.1,142.1,142.45,253
20130701|2013-04-08 07:30,8,142.3,142.7,142.2,142.3,111
20130701|2013-04-08 08:00,8,142.4,142.5,142.25,142.3,86
20130701|2013-04-08 08:30,8,142.25,142.4,141.6,141.7,118
20130701|2013-04-08 09:00,8,141.7,142.35,141.7,142.3,86
20130701|2013-04-08 09:30,8,142.15,142.35,141.9,141.9,59
20130701|2013-04-08 10:00,8,141.85,142.7,141.85,142.55,202
20130701|2013-04-08 10:30,8,142.5,142.6,142,142.25,58
20130701|2013-04-08 11:00,8,142.05,142.05,140.3,140.5,441
20130701|2013-04-08 11:30,8,140.65,140.9,139.2,139.5,878
20130701|2013-04-08 12:00,8,139.5,139.55,137.6,138.65,726
20130701|2013-04-08 12:30,8,138.55,138.85,138.2,138.85,158
20130701|2013-04-09 02:30,9,138.6,139.2,138.6,138.75,80
20130701|2013-04-09 03:00,9,138.85,138.95,138.5,138.85,20
20130701|2013-04-09 03:30,9,138.8,138.85,138.8,138.8,25
20130701|2013-04-09 04:00,9,138.7,138.8,138.55,138.6,30
20130701|2013-04-09 04:30,9,138.4,138.6,138.2,138.6,35
20130701|2013-04-09 05:00,9,138.65,138.7,138.6,138.7,12
20130701|2013-04-09 05:30,9,138.6,138.75,138.5,138.65,7
20130701|2013-04-09 06:00,9,138.65,138.65,138.4,138.5,16
20130701|2013-04-09 06:30,9,138.5,138.55,138.5,138.5,8
20130701|2013-04-09 07:00,9,138.5,138.8,138.35,138.35,96
20130701|2013-04-09 07:30,9,138.45,139.15,138.35,138.9,256
20130701|2013-04-09 08:00,9,138.95,139.05,138.25,138.35,196
20130701|2013-04-09 08:30,9,138.4,139.25,138.35,138.7,241
20130701|2013-04-09 09:00,9,138.75,138.85,137.75,138.25,203
20130701|2013-04-09 09:30,9,138.15,138.8,138.1,138.8,216
20130701|2013-04-09 10:00,9,138.6,138.85,138,138.25,138
20130701|2013-04-09 10:30,9,138.45,138.5,138.2,138.35,123
20130701|2013-04-09 11:00,9,138.4,138.75,138.35,138.6,108
20130701|2013-04-09 11:30,9,138.65,138.65,138.05,138.2,64
20130701|2013-04-09 12:00,9,138.2,138.2,137.1,138,339
20130701|2013-04-09 12:30,9,138,138.2,137.85,138.05,112
20130701|2013-04-10 02:30,10,137.9,138.65,137.8,138.65,81
20130701|2013-04-10 03:00,10,138.55,138.6,138.1,138.15,21
20130701|2013-04-10 03:30,10,138.05,138.35,138.05,138.15,13
20130701|2013-04-10 04:00,10,138.3,138.3,137.85,137.85,15
20130701|2013-04-10 04:30,10,137.8,137.9,137.7,137.9,13
20130701|2013-04-10 05:00,10,137.95,138.15,137.95,138.15,20
20130701|2013-04-10 05:30,10,138.05,138.15,138,138,7
20130701|2013-04-10 06:00,10,138.15,138.9,138.15,138.7,114
20130701|2013-04-10 06:30,10,138.4,138.85,138.4,138.4,68
20130701|2013-04-10 07:00,10,138.4,139.1,138.3,138.7,233
20130701|2013-04-10 07:30,10,138.6,140.1,138.5,139.3,527
20130701|2013-04-10 08:00,10,139.45,139.85,139.45,139.6,148
20130701|2013-04-10 08:30,10,139.7,139.8,139.05,139.25,182
20130701|2013-04-10 09:00,10,139.25,139.45,139.1,139.25,117
20130701|2013-04-10 09:30,10,139.2,139.45,139,139.4,119
20130701|2013-04-10 10:00,10,139.4,139.5,138.5,138.6,179
20130701|2013-04-10 10:30,10,138.55,138.9,138.4,138.7,119
20130701|2013-04-10 11:00,10,138.8,139.15,138.75,139,113
20130701|2013-04-10 11:30,10,138.8,139.4,138.8,139,131
20130701|2013-04-10 12:00,10,138.9,139.05,138.05,138.45,302
20130701|2013-04-10 12:30,10,138.45,138.55,138,138.05,138
20130701|2013-04-11 02:30,11,138.05,138.7,138.05,138.35,218
20130701|2013-04-11 03:00,11,138.25,138.4,138.15,138.35,53
20130701|2013-04-11 03:30,11,138.2,138.45,138.2,138.45,21
20130701|2013-04-11 04:00,11,138.4,138.4,138.2,138.2,19
20130701|2013-04-11 04:30,11,138.4,138.5,138.35,138.35,8
20130701|2013-04-11 05:00,11,138.35,138.4,138.25,138.35,15
20130701|2013-04-11 05:30,11,138.25,138.7,138.25,138.6,35
20130701|2013-04-11 06:00,11,138.7,139,138.3,138.45,71
20130701|2013-04-11 06:30,11,138.45,138.65,138.1,138.5,147
20130701|2013-04-11 07:00,11,138.35,138.6,138.25,138.35,85
20130701|2013-04-11 07:30,11,138.5,139.35,138.3,139.15,290
20130701|2013-04-11 08:00,11,139,139.05,138.8,139.05,109
20130701|2013-04-11 08:30,11,139,139.5,138.95,139.05,306
20130701|2013-04-11 09:00,11,139.1,139.3,138.8,138.8,166
20130701|2013-04-11 09:30,11,138.85,139.3,138.5,139.25,238
20130701|2013-04-11 10:00,11,139.25,139.25,138.5,138.6,125
20130701|2013-04-11 10:30,11,138.5,138.85,138.45,138.75,204
20130701|2013-04-11 11:00,11,138.9,138.9,138.65,138.65,80
20130701|2013-04-11 11:30,11,138.65,138.75,138.2,138.7,178
20130701|2013-04-11 12:00,11,138.7,139.35,138.65,139,259
20130701|2013-04-11 12:30,11,139.05,139.25,138.85,139.05,165
20130701|2013-04-12 02:30,12,138.65,139.7,138.65,139.45,172
20130701|2013-04-12 03:00,12,139.55,139.55,138.7,138.8,121
20130701|2013-04-12 03:30,12,138.8,139,138.8,138.95,22
20130701|2013-04-12 04:00,12,139,139.15,138.85,139.05,22
20130701|2013-04-12 04:30,12,139.05,139.25,139,139.2,12
20130701|2013-04-12 05:00,12,139.05,139.25,139,139.25,10
20130701|2013-04-12 05:30,12,139.25,139.25,139.15,139.15,13
20130701|2013-04-12 06:00,12,139.15,139.15,139.05,139.1,6
20130701|2013-04-12 06:30,12,139.05,139.35,138.95,139.15,85
20130701|2013-04-12 07:00,12,139.15,139.7,139.1,139.4,213
20130701|2013-04-12 07:30,12,139.55,139.8,139.2,139.2,247
20130701|2013-04-12 08:00,12,139.2,139.4,138.85,139.15,384
20130701|2013-04-12 08:30,12,139.1,139.75,139.05,139.2,338
20130701|2013-04-12 09:00,12,139.15,139.5,139,139.25,212
20130701|2013-04-12 09:30,12,139.2,139.5,138.95,139.05,397
20130701|2013-04-12 10:00,12,139.1,139.1,137.8,137.95,726
20130701|2013-04-12 10:30,12,137.95,138.7,137.95,138.5,405
20130701|2013-04-12 11:00,12,138.5,138.5,137.95,137.95,353
20130701|2013-04-12 11:30,12,138.05,138.05,137.25,137.6,667
20130701|2013-04-12 12:00,12,137.5,137.6,137.05,137.1,656
20130701|2013-04-12 12:30,12,137.1,137.25,136.65,136.75,568
20130701|2013-04-15 02:30,15,136.85,137.15,135.65,136.45,696
20130701|2013-04-15 03:00,15,136.5,136.6,135.75,135.75,278
20130701|2013-04-15 03:30,15,135.8,135.95,135.6,135.6,159
20130701|2013-04-15 04:00,15,135.7,136.05,135.7,135.75,89
20130701|2013-04-15 04:30,15,135.75,136.05,135.7,136,100
20130701|2013-04-15 05:00,15,136,136.05,135.75,136,103
20130701|2013-04-15 05:30,15,135.9,136.3,135.85,136.2,123
20130701|2013-04-15 06:00,15,136.2,136.2,135.9,135.95,46
20130701|2013-04-15 06:30,15,135.95,136.05,135.35,135.5,344
20130701|2013-04-15 07:00,15,135.6,135.65,133.65,134.35,2155
20130701|2013-04-15 07:30,15,134.4,134.65,133.75,133.95,1159
20130701|2013-04-15 08:00,15,134,134.65,133.55,134.4,799
20130701|2013-04-15 08:30,15,134.35,134.4,133.6,133.65,616
20130701|2013-04-15 09:00,15,133.75,134.1,133.6,134,288
20130701|2013-04-15 09:30,15,134,134.35,133.75,133.8,359
20130701|2013-04-15 10:00,15,133.75,135.45,133.7,135.25,1000
20130701|2013-04-15 10:30,15,135.2,136.7,134.85,136.15,1150
20130701|2013-04-15 11:00,15,136.1,136.6,135.25,135.7,1081
20130701|2013-04-15 11:30,15,135.7,136.1,135.45,136.05,197
20130701|2013-04-15 12:00,15,135.95,136.4,135.5,136.15,1037
20130701|2013-04-15 12:30,15,136.1,136.4,135.7,136.3,385
20130701|2013-04-16 02:30,16,136.3,137.2,136.1,136.85,720
20130701|2013-04-16 03:00,16,136.85,137.35,136.8,137.3,241
20130701|2013-04-16 03:30,16,137.3,137.4,136.9,136.9,174
20130701|2013-04-16 04:00,16,137.05,137.5,136.9,137.4,75
20130701|2013-04-16 04:30,16,137.3,137.55,137,137,77
20130701|2013-04-16 05:00,16,137.05,137.1,136.85,136.9,41
20130701|2013-04-16 05:30,16,136.95,137.15,136.85,136.9,54
20130701|2013-04-16 06:00,16,136.9,137.3,136.8,136.85,84
20130701|2013-04-16 06:30,16,136.8,137.1,136.8,136.95,58
20130701|2013-04-16 07:00,16,136.9,137.3,136.75,137.25,346
20130701|2013-04-16 07:30,16,137.25,137.35,136.45,136.5,620
20130701|2013-04-16 08:00,16,136.55,136.7,136.1,136.45,616
20130701|2013-04-16 08:30,16,136.5,137.3,136.45,137.05,788
20130701|2013-04-16 09:00,16,137,137.2,136.45,136.6,436
20130701|2013-04-16 09:30,16,136.6,136.6,135.8,136.45,832
20130701|2013-04-16 10:00,16,136.35,137.05,136,137,785
20130701|2013-04-16 10:30,16,136.95,137.05,136.3,136.75,436
20130701|2013-04-16 11:00,16,136.75,137.15,136.6,136.95,322
20130701|2013-04-16 11:30,16,137,137.15,136.55,136.8,308
20130701|2013-04-16 12:00,16,136.85,137.4,136.8,137.2,762
20130701|2013-04-16 12:30,16,137.2,137.3,136.85,137.3,442
20130701|2013-04-17 02:30,17,137.5,137.85,137.2,137.35,326
20130701|2013-04-17 03:00,17,137.25,137.65,137.15,137.35,92
20130701|2013-04-17 03:30,17,137.45,137.8,137.4,137.7,86
20130701|2013-04-17 04:00,17,137.7,137.7,137.5,137.7,49
20130701|2013-04-17 04:30,17,137.65,138.25,137.6,138.05,352
20130701|2013-04-17 05:00,17,138.15,138.3,137.95,138.2,242
20130701|2013-04-17 05:30,17,138.15,139.1,138.15,138.75,1003
20130701|2013-04-17 06:00,17,138.7,138.9,138.3,138.6,218
20130701|2013-04-17 06:30,17,138.6,138.65,138.2,138.6,198
20130701|2013-04-17 07:00,17,138.5,139.25,137.75,139,857
20130701|2013-04-17 07:30,17,139,139.25,138.4,138.65,726
20130701|2013-04-17 08:00,17,138.7,138.75,138.1,138.3,474
20130701|2013-04-17 08:30,17,138.3,138.7,138,138,391
20130701|2013-04-17 09:00,17,137.95,138.2,136.85,136.95,855
20130701|2013-04-17 09:30,17,137.05,137.65,136.2,137.4,1424
20130701|2013-04-17 10:00,17,137.35,138,137.2,137.65,660
20130701|2013-04-17 10:30,17,137.55,137.9,137.5,137.6,227
20130701|2013-04-17 11:00,17,137.6,138.25,137.55,138,344
20130701|2013-04-17 11:30,17,137.95,138,137.15,137.35,333
20130701|2013-04-17 12:00,17,137.3,137.7,136.7,136.8,1226
20130701|2013-04-17 12:30,17,136.8,136.9,136.4,136.45,442
20130701|2013-04-18 02:30,18,136.9,137.35,136.75,137.35,228
20130701|2013-04-18 03:00,18,137.25,137.55,137.2,137.45,144
20130701|2013-04-18 03:30,18,137.45,137.45,137.2,137.3,50
20130701|2013-04-18 04:00,18,137.3,137.6,137.2,137.6,73
20130701|2013-04-18 04:30,18,137.55,137.75,137.5,137.7,39
20130701|2013-04-18 05:00,18,137.75,137.85,137.55,137.8,230
20130701|2013-04-18 05:30,18,137.75,137.75,137.55,137.65,34
20130701|2013-04-18 06:00,18,137.75,137.9,137.65,137.65,125
20130701|2013-04-18 06:30,18,137.75,137.8,137.45,137.55,56
20130701|2013-04-18 07:00,18,137.45,138.15,137.35,138,510
20130701|2013-04-18 07:30,18,138,138.1,137.45,137.55,299
20130701|2013-04-18 08:00,18,137.6,138.05,137.45,137.5,563
20130701|2013-04-18 08:30,18,137.45,138,137.2,137.8,470
20130701|2013-04-18 09:00,18,137.9,139,137.55,138.9,1126
20130701|2013-04-18 09:30,18,138.95,140.3,138.65,140.15,2282
20130701|2013-04-18 10:00,18,140.15,140.8,139.75,140.4,2187
20130701|2013-04-18 10:30,18,140.35,140.5,139.8,139.8,635
20130701|2013-04-18 11:00,18,139.9,140.7,139.7,140.5,920
20130701|2013-04-18 11:30,18,140.45,140.65,140.25,140.3,441
20130701|2013-04-18 12:00,18,140.35,140.95,140.1,140.8,1315
20130701|2013-04-18 12:30,18,140.8,141.2,140.8,141.05,1626
20130701|2013-04-19 02:30,19,140.8,141.95,140.8,141.9,633
20130701|2013-04-19 03:00,19,141.95,141.95,141.25,141.25,354
20130701|2013-04-19 03:30,19,141.3,141.55,141.15,141.4,292
20130701|2013-04-19 04:00,19,141.5,141.6,141.1,141.1,188
20130701|2013-04-19 04:30,19,141.2,141.25,141,141.05,47
20130701|2013-04-19 05:00,19,141.2,141.4,141.15,141.35,100
20130701|2013-04-19 05:30,19,141.35,141.45,141.3,141.4,56
20130701|2013-04-19 06:00,19,141.45,141.55,141.35,141.4,153
20130701|2013-04-19 06:30,19,141.35,141.55,141.2,141.45,195
20130701|2013-04-19 07:00,19,141.55,141.75,141.15,141.65,453
20130701|2013-04-19 07:30,19,141.7,142.6,141.55,142.55,1919
20130701|2013-04-19 08:00,19,142.5,142.65,142.3,142.45,1947
20130701|2013-04-19 08:30,19,142.4,142.55,141.5,141.9,918
20130701|2013-04-19 09:00,19,141.85,142.3,141.7,142.2,768
20130701|2013-04-19 09:30,19,142.3,142.6,142.15,142.2,675
20130701|2013-04-19 10:00,19,142.2,143.85,142.15,143.15,2462
20130701|2013-04-19 10:30,19,143.1,143.45,142.5,142.5,726
20130701|2013-04-19 11:00,19,142.55,142.9,142.1,142.7,774
20130701|2013-04-19 11:30,19,142.65,143.3,142.6,143.3,537
20130701|2013-04-19 12:00,19,143.3,143.35,142.7,143.1,1043
20130701|2013-04-19 12:30,19,143.1,143.15,142.5,142.65,500
20130701|2013-04-22 02:30,22,142.9,142.95,142.15,142.15,470
20130701|2013-04-22 03:00,22,142.1,142.55,141.8,142.4,200
20130701|2013-04-22 03:30,22,142.5,142.5,142.2,142.45,58
20130701|2013-04-22 04:00,22,142.5,142.8,142.35,142.65,84
20130701|2013-04-22 04:30,22,142.65,143.1,142.65,142.8,84
20130701|2013-04-22 05:00,22,142.85,143.05,142.7,142.9,60
20130701|2013-04-22 05:30,22,142.8,142.8,142.45,142.55,192
20130701|2013-04-22 06:00,22,142.55,142.55,142.3,142.3,127
20130701|2013-04-22 06:30,22,142.3,142.5,142.1,142.4,165
20130701|2013-04-22 07:00,22,142.5,143.7,142.5,143,1066
20130701|2013-04-22 07:30,22,142.85,143.2,142.6,142.65,491
20130701|2013-04-22 08:00,22,142.65,142.85,142,142.45,567
20130701|2013-04-22 08:30,22,142.5,142.7,142,142.65,492
20130701|2013-04-22 09:00,22,142.7,143.7,142.65,143.5,1415
20130701|2013-04-22 09:30,22,143.5,143.5,142.85,143.1,456
20130701|2013-04-22 10:00,22,143.1,144,142.15,143.6,1608
20130701|2013-04-22 10:30,22,143.6,144.5,143.55,143.85,1345
20130701|2013-04-22 11:00,22,143.75,144.25,143.25,143.9,700
20130701|2013-04-22 11:30,22,143.85,144,143.55,144,195
20130701|2013-04-22 12:00,22,144,144,142.9,142.9,982
20130701|2013-04-22 12:30,22,142.95,142.95,142.15,142.25,684
20130701|2013-04-23 02:30,23,142.4,142.45,142.1,142.35,222
20130701|2013-04-23 03:00,23,142.3,142.65,141.85,142.4,258
20130701|2013-04-23 03:30,23,142.35,142.45,142.15,142.35,188
20130701|2013-04-23 04:00,23,142.3,142.45,142.3,142.45,97
20130701|2013-04-23 04:30,23,142.4,142.4,142.15,142.35,71
20130701|2013-04-23 05:00,23,142.45,142.6,142.35,142.4,88
20130701|2013-04-23 05:30,23,142.35,142.8,142.3,142.75,102
20130701|2013-04-23 06:00,23,142.75,142.75,142.4,142.6,61
20130701|2013-04-23 06:30,23,142.5,142.75,142.45,142.7,79
20130701|2013-04-23 07:00,23,142.75,143.05,142.2,142.55,583
20130701|2013-04-23 07:30,23,142.6,143.5,142.3,142.35,1167
20130701|2013-04-23 08:00,23,142.3,142.55,141.35,141.55,1282
20130701|2013-04-23 08:30,23,141.55,141.6,137.05,138.3,5192
20130701|2013-04-23 09:00,23,138.15,139.35,138.15,138.75,1415
20130701|2013-04-23 09:30,23,138.7,139,138.35,138.6,974
20130701|2013-04-23 10:00,23,138.55,139,137.95,138.4,1227
20130701|2013-04-23 10:30,23,138.4,138.5,137.95,138.2,550
20130701|2013-04-23 11:00,23,138.25,138.45,137.85,137.9,426
20130701|2013-04-23 11:30,23,137.85,138.5,137.65,138.2,770
20130701|2013-04-23 12:00,23,138.2,138.45,136.55,137.6,2300
20130701|2013-04-23 12:30,23,137.65,137.95,137.55,137.85,591
20130701|2013-04-24 02:30,24,138,138.45,137.85,138.1,448
20130701|2013-04-24 03:00,24,138.05,138.25,137.4,138.2,264
20130701|2013-04-24 03:30,24,138.3,138.55,138.1,138.3,162
20130701|2013-04-24 04:00,24,138.35,138.4,137.85,138.1,326
20130701|2013-04-24 04:30,24,138,138.1,137.85,138.1,165
20130701|2013-04-24 05:00,24,138.1,138.25,137.9,138.2,76
20130701|2013-04-24 05:30,24,138.2,138.45,138.15,138.35,72
20130701|2013-04-24 06:00,24,138.4,138.4,138,138.1,40
20130701|2013-04-24 06:30,24,138.1,139.05,137.95,139,530
20130701|2013-04-24 07:00,24,138.9,139,138.25,138.5,426
20130701|2013-04-24 07:30,24,138.5,139.05,138.5,138.55,413
20130701|2013-04-24 08:00,24,138.6,138.75,137.9,138.25,564
20130701|2013-04-24 08:30,24,138.25,138.85,138.2,138.55,515
20130701|2013-04-24 09:00,24,138.6,138.95,138.4,138.55,795
20130701|2013-04-24 09:30,24,138.6,139.1,138.6,139.05,980
20130701|2013-04-24 10:00,24,139.05,139.4,139,139.2,693
20130701|2013-04-24 10:30,24,139.3,139.65,139.15,139.4,721
20130701|2013-04-24 11:00,24,139.35,139.45,138.85,138.85,400
20130701|2013-04-24 11:30,24,138.9,138.95,138.6,138.7,310
20130701|2013-04-24 12:00,24,138.7,138.7,138.1,138.5,814
20130701|2013-04-24 12:30,24,138.5,139.2,138.4,139.1,585
20130701|2013-04-25 02:30,25,138.9,139.45,138.9,139.45,369
20130701|2013-04-25 03:00,25,139.4,139.45,139.15,139.3,61
20130701|2013-04-25 03:30,25,139.25,139.35,139.15,139.3,103
20130701|2013-04-25 04:00,25,139.35,139.4,139.15,139.35,89
20130701|2013-04-25 04:30,25,139.25,139.45,139.15,139.15,80
20130701|2013-04-25 05:00,25,139.1,139.3,139,139.2,58
20130701|2013-04-25 05:30,25,139.2,139.35,139.15,139.2,54
20130701|2013-04-25 06:00,25,139.25,139.35,139.15,139.25,95
20130701|2013-04-25 06:30,25,139.35,139.5,139.2,139.5,115
20130701|2013-04-25 07:00,25,139.5,139.75,139.3,139.35,756
20130701|2013-04-25 07:30,25,139.35,139.45,138.5,138.5,558
20130701|2013-04-25 08:00,25,138.55,138.7,137.85,138.2,795
20130701|2013-04-25 08:30,25,138.15,138.25,136.95,137.7,1609
20130701|2013-04-25 09:00,25,137.75,137.9,137.15,137.2,801
20130701|2013-04-25 09:30,25,137.2,137.7,136.95,137.15,691
20130701|2013-04-25 10:00,25,137.1,137.3,136.1,136.5,2055
20130701|2013-04-25 10:30,25,136.5,137.15,136.5,137.1,615
20130701|2013-04-25 11:00,25,137.05,138.2,137,137.7,917
20130701|2013-04-25 11:30,25,137.75,138.2,137.7,138,391
20130701|2013-04-25 12:00,25,138.1,138.1,137.05,137.5,770
20130701|2013-04-25 12:30,25,137.55,137.7,137.2,137.6,389
20130701|2013-04-26 02:30,26,138,138.1,137.5,137.9,168
20130701|2013-04-26 03:00,26,137.95,138.1,137.8,138.1,79
20130701|2013-04-26 03:30,26,138.1,138.15,137.7,137.85,117
20130701|2013-04-26 04:00,26,137.85,137.85,137.45,137.55,130
20130701|2013-04-26 04:30,26,137.6,137.7,137.6,137.65,53
20130701|2013-04-26 05:00,26,137.65,137.65,137.55,137.55,23
20130701|2013-04-26 05:30,26,137.55,137.75,137.55,137.65,81
20130701|2013-04-26 06:00,26,137.65,137.7,137.15,137.15,204
20130701|2013-04-26 06:30,26,137.1,137.15,136.65,136.65,383
20130701|2013-04-26 07:00,26,136.7,136.7,136.2,136.45,963
20130701|2013-04-26 07:30,26,136.55,136.55,136.1,136.15,619
20130701|2013-04-26 08:00,26,136.15,136.65,136.1,136.4,703
20130701|2013-04-26 08:30,26,136.35,137.75,135.95,137.35,1253
20130701|2013-04-26 09:00,26,137.25,137.8,137.25,137.35,762
20130701|2013-04-26 09:30,26,137.35,137.45,137.05,137.1,344
20130701|2013-04-26 10:00,26,137.05,137.1,136.45,136.65,506
20130701|2013-04-26 10:30,26,136.65,136.8,136.35,136.6,607
20130701|2013-04-26 11:00,26,136.65,136.75,136.3,136.4,455
20130701|2013-04-26 11:30,26,136.45,136.45,135.55,135.7,1089
20130701|2013-04-26 12:00,26,135.7,135.75,133.75,133.8,5074
20130701|2013-04-26 12:30,26,133.8,134,133.05,133.7,2183
20130701|2013-04-29 02:30,29,133.7,134.35,133.6,134.2,490
20130701|2013-04-29 03:00,29,134.15,134.25,134.05,134.25,89
20130701|2013-04-29 03:30,29,134.3,134.45,134.2,134.35,123
20130701|2013-04-29 04:00,29,134.3,134.35,134.15,134.2,107
20130701|2013-04-29 04:30,29,134.2,134.3,133.85,133.95,209
20130701|2013-04-29 05:00,29,134,134.05,133.9,134.05,80
20130701|2013-04-29 05:30,29,134.1,134.1,134,134.1,40
20130701|2013-04-29 06:00,29,134.05,134.1,133.9,134.1,119
20130701|2013-04-29 06:30,29,134,134.1,134,134.05,26
20130701|2013-04-29 07:00,29,134,134.1,132.7,133.35,1696
20130701|2013-04-29 07:30,29,133.3,134,133.15,133.85,478
20130701|2013-04-29 08:00,29,133.9,134.15,133.65,133.8,440
20130701|2013-04-29 08:30,29,133.85,134,133.6,133.9,314
20130701|2013-04-29 09:00,29,133.8,135,133.75,134.65,1248
20130701|2013-04-29 09:30,29,134.75,134.75,133.8,133.95,486
20130701|2013-04-29 10:00,29,133.95,133.95,132.7,133.35,1223
20130701|2013-04-29 10:30,29,133.4,134.2,133.3,134,906
20130701|2013-04-29 11:00,29,134,134.05,133.75,133.8,222
20130701|2013-04-29 11:30,29,133.85,133.95,133.3,133.35,385
20130701|2013-04-29 12:00,29,133.45,133.95,133.15,133.65,600
20130701|2013-04-29 12:30,29,133.7,134,133.55,134,374
20130701|2013-04-30 06:00,30,134.35,134.35,134.2,134.3,34
20130701|2013-04-30 06:30,30,134.2,134.35,133.95,134.1,223
20130701|2013-04-30 07:00,30,134.1,134.95,134.05,134.8,1055
20130701|2013-04-30 07:30,30,134.85,134.85,133.65,134.25,991
20130701|2013-04-30 08:00,30,134.25,134.3,133.55,134.25,539
20130701|2013-04-30 08:30,30,134.25,134.85,134.1,134.5,808
20130701|2013-04-30 09:00,30,134.5,134.6,134.15,134.3,573
20130701|2013-04-30 09:30,30,134.4,134.4,134.05,134.3,486
20130701|2013-04-30 10:00,30,134.25,134.75,134.25,134.65,301
20130701|2013-04-30 10:30,30,134.6,135.5,134.45,135.35,1563
20130701|2013-04-30 11:00,30,135.3,135.65,134.95,135.55,708
20130701|2013-04-30 11:30,30,135.55,135.55,134.65,135.15,461
20130701|2013-04-30 12:00,30,135.15,135.4,134.35,135.25,1456
20130701|2013-04-30 12:30,30,135.25,135.6,135.15,135.45,493
20130701|2013-05-01 02:30,1,135.55,135.6,134.6,134.85,320
20130701|2013-05-01 03:00,1,134.9,135.05,134.65,134.7,31
20130701|2013-05-01 03:30,1,134.7,134.85,134.65,134.85,27
20130701|2013-05-01 04:00,1,134.85,135.3,134.75,135.1,142
20130701|2013-05-01 04:30,1,135.15,135.3,134.95,135,55
20130701|2013-05-01 05:00,1,135,135.1,134.95,134.95,35
20130701|2013-05-01 05:30,1,134.95,135.05,134.95,134.95,38
20130701|2013-05-01 06:00,1,134.85,135.15,134.85,135.15,161
20130701|2013-05-01 06:30,1,135.1,135.1,134.8,134.85,63
20130701|2013-05-01 07:00,1,134.8,135.15,134,134.1,909
20130701|2013-05-01 07:30,1,134,134.35,133.35,133.85,1344
20130701|2013-05-01 08:00,1,133.9,133.9,133,133.05,1345
20130701|2013-05-01 08:30,1,133.15,133.55,132.85,133.55,870
20130701|2013-05-01 09:00,1,133.6,133.95,132.9,133.1,950
20130701|2013-05-01 09:30,1,133.2,133.7,132.9,133.05,684
20130701|2013-05-01 10:00,1,133,133.7,132.95,133.6,515
20130701|2013-05-01 10:30,1,133.6,134.35,133.25,134.1,662
20130701|2013-05-01 11:00,1,134.15,134.15,133.5,133.7,450
20130701|2013-05-01 11:30,1,133.8,134.4,133.8,134.3,464
20130701|2013-05-01 12:00,1,134.35,134.85,133.9,134.65,1103
20130701|2013-05-01 12:30,1,134.7,135.25,134.6,135.15,961
20130701|2013-05-02 02:30,2,135,135.45,135,135.35,426
20130701|2013-05-02 03:00,2,135.35,135.55,135.2,135.55,139
20130701|2013-05-02 03:30,2,135.5,135.6,135.3,135.55,145
20130701|2013-05-02 04:00,2,135.6,135.9,135.45,135.65,138
20130701|2013-05-02 04:30,2,135.9,135.95,135.8,135.9,182
20130701|2013-05-02 05:00,2,135.9,135.95,135.9,135.95,64
20130701|2013-05-02 05:30,2,135.95,136.3,135.9,136,287
20130701|2013-05-02 06:00,2,135.95,136.05,135.6,135.75,135
20130701|2013-05-02 06:30,2,135.8,135.85,135.6,135.7,126
20130701|2013-05-02 07:00,2,135.75,136.1,135.65,136,554
20130701|2013-05-02 07:30,2,135.9,137.9,135.9,137.3,2726
20130701|2013-05-02 08:00,2,137.3,138.75,137.2,138.4,2993
20130701|2013-05-02 08:30,2,138.4,138.7,137.95,138.5,1144
20130701|2013-05-02 09:00,2,138.45,140.4,138.35,139.4,3854
20130701|2013-05-02 09:30,2,139.45,140,139.2,139.3,1243
20130701|2013-05-02 10:00,2,139.3,139.75,138.85,139.3,1516
20130701|2013-05-02 10:30,2,139.2,139.65,139.05,139.35,849
20130701|2013-05-02 11:00,2,139.35,139.95,139.3,139.7,552
20130701|2013-05-02 11:30,2,139.65,140.15,139.15,139.95,1207
20130701|2013-05-02 12:00,2,139.95,140.35,139.3,139.35,1961
20130701|2013-05-02 12:30,2,139.4,139.6,138.05,138.05,1357
20130701|2013-05-03 02:30,3,138.5,138.95,138.3,138.95,443
20130701|2013-05-03 03:00,3,138.95,139,138.7,138.95,68
20130701|2013-05-03 03:30,3,139,139.75,138.75,139.75,291
20130701|2013-05-03 04:00,3,139.75,139.75,139.5,139.5,63
20130701|2013-05-03 04:30,3,139.5,139.95,139.45,139.85,166
20130701|2013-05-03 05:00,3,139.95,140.25,139.6,139.85,355
20130701|2013-05-03 05:30,3,139.9,139.95,139.2,139.35,127
20130701|2013-05-03 06:00,3,139.2,139.65,139.1,139.2,176
20130701|2013-05-03 06:30,3,139.15,139.15,138,138.2,574
20130701|2013-05-03 07:00,3,138.25,138.75,138.1,138.6,518
20130701|2013-05-03 07:30,3,138.65,139.75,138.45,139.75,856
20130701|2013-05-03 08:00,3,139.7,140.25,139.3,139.85,824
20130701|2013-05-03 08:30,3,139.9,141.8,139.75,140.6,3091
20130701|2013-05-03 09:00,3,140.65,141.3,140.05,140.15,1119
20130701|2013-05-03 09:30,3,140.2,141.05,140.1,140.75,577
20130701|2013-05-03 10:00,3,140.8,141.5,140.4,141.4,991
20130701|2013-05-03 10:30,3,141.4,141.4,140.75,140.75,278
20130701|2013-05-03 11:00,3,140.75,141.15,140.7,140.9,348
20130701|2013-05-03 11:30,3,140.9,141.4,140.55,140.7,385
20130701|2013-05-03 12:00,3,140.8,141.2,140.6,140.7,1153
20130701|2013-05-03 12:30,3,140.7,140.85,140.05,140.15,747
20130701|2013-05-06 06:30,6,140.2,140.35,138.95,139.3,797
20130701|2013-05-06 07:00,6,139.3,140.35,139.3,140.05,621
20130701|2013-05-06 07:30,6,140.1,140.85,139.95,140.6,949
20130701|2013-05-06 08:00,6,140.6,141.2,140.55,140.85,667
20130701|2013-05-06 08:30,6,140.95,141.45,140.65,141.1,689
20130701|2013-05-06 09:00,6,141.1,141.3,140.15,140.55,687
20130701|2013-05-06 09:30,6,140.65,141.65,140.55,141.55,707
20130701|2013-05-06 10:00,6,141.6,141.8,141.3,141.6,673
20130701|2013-05-06 10:30,6,141.6,142,141.35,141.6,617
20130701|2013-05-06 11:00,6,141.6,141.95,141.5,141.6,356
20130701|2013-05-06 11:30,6,141.65,141.85,141.45,141.7,251
20130701|2013-05-06 12:00,6,141.7,141.9,141.25,141.85,1309
20130701|2013-05-06 12:30,6,141.9,142.25,141.7,141.85,1450
20130701|2013-05-07 02:30,7,141.35,141.35,141.2,141.2,9
20130701|2013-05-07 03:00,7,141.25,141.25,141.2,141.2,2
20130701|2013-05-07 03:30,7,141.15,141.15,141.15,141.15,1
20130701|2013-05-07 04:00,7,141,141.75,140.9,141.75,21
20130701|2013-05-07 04:30,7,141.75,141.8,141.6,141.6,8
20130701|2013-05-07 05:00,7,141.8,141.8,141.55,141.55,2
20130701|2013-05-07 05:30,7,141.55,141.55,141.45,141.45,5
20130701|2013-05-07 06:00,7,141.85,141.85,141.7,141.8,4
20130701|2013-05-07 06:30,7,141.85,141.85,141.35,141.35,2
20130701|2013-05-07 07:00,7,141.4,141.4,140.95,141.15,20
20130701|2013-05-07 08:30,7,142.85,142.9,142.1,142.3,531
20130701|2013-05-07 09:00,7,142.25,142.45,141.4,142.25,786
20130701|2013-05-07 09:30,7,142.25,142.65,142.25,142.3,411
20130701|2013-05-07 10:00,7,142.35,142.55,141.6,142.45,723
20130701|2013-05-07 10:30,7,142.5,142.9,142.45,142.55,442
20130701|2013-05-07 11:00,7,142.5,142.6,141.8,142.15,341
20130701|2013-05-07 11:30,7,142.2,142.75,141.8,142.45,327
20130701|2013-05-07 12:00,7,142.4,142.85,142.05,142.8,921
20130701|2013-05-07 12:30,7,142.7,142.8,142.3,142.45,541
20130701|2013-05-08 02:30,8,142.3,142.6,142.25,142.3,190
20130701|2013-05-08 03:00,8,142.35,142.4,141.9,142,134
20130701|2013-05-08 03:30,8,141.95,142.05,141.85,142,59
20130701|2013-05-08 04:00,8,141.95,142,141.85,141.9,46
20130701|2013-05-08 04:30,8,141.9,142,141.8,141.9,57
20130701|2013-05-08 05:00,8,141.85,142.2,141.7,142.1,113
20130701|2013-05-08 05:30,8,141.95,142.35,141.85,141.85,107
20130701|2013-05-08 06:00,8,142,142.45,141.95,142.1,190
20130701|2013-05-08 06:30,8,142.05,142.45,142,142.45,308
20130701|2013-05-08 07:00,8,142.45,142.6,142.15,142.25,171
20130701|2013-05-08 07:30,8,142.2,143.45,142.15,143.15,1541
20130701|2013-05-08 08:00,8,143.15,143.85,143.15,143.7,1124
20130701|2013-05-08 08:30,8,143.8,144,143.1,143.45,1383
20130701|2013-05-08 09:00,8,143.45,143.6,142.75,142.9,951
20130701|2013-05-08 09:30,8,142.9,143.3,142.75,143.15,536
20130701|2013-05-08 10:00,8,143.2,143.4,142.75,143.15,474
20130701|2013-05-08 10:30,8,143.15,143.45,143.05,143.1,333
20130701|2013-05-08 11:00,8,143.1,143.75,143.05,143.35,954
20130701|2013-05-08 11:30,8,143.35,143.7,143.35,143.5,546
20130701|2013-05-08 12:00,8,143.5,144.3,143.4,143.95,2008
20130701|2013-05-08 12:30,8,143.95,144.15,143.6,143.75,577
20130701|2013-05-09 02:30,9,143.5,143.7,143.2,143.5,308
20130701|2013-05-09 03:00,9,143.45,143.55,143.35,143.5,63
20130701|2013-05-09 03:30,9,143.5,143.55,143.3,143.55,42
20130701|2013-05-09 04:00,9,143.5,143.6,143.45,143.45,62
20130701|2013-05-09 04:30,9,143.5,143.65,143.45,143.65,57
20130701|2013-05-09 05:00,9,143.65,143.7,143.6,143.7,31
20130701|2013-05-09 05:30,9,143.75,143.85,143.6,143.8,106
20130701|2013-05-09 06:00,9,143.7,143.95,143.5,143.75,199
20130701|2013-05-09 06:30,9,143.75,144.15,143.7,144,314
20130701|2013-05-09 07:00,9,144.05,145.25,143.95,145.2,1722
20130701|2013-05-09 07:30,9,145.1,146.45,144.6,146.35,3290
20130701|2013-05-09 08:00,9,146.4,147.15,146.05,146.45,3439
20130701|2013-05-09 08:30,9,146.5,147.2,146.4,146.9,1638
20130701|2013-05-09 09:00,9,146.85,147.6,146.35,147.55,1720
20130701|2013-05-09 09:30,9,147.6,148.7,147.1,147.6,3498
20130701|2013-05-09 10:00,9,147.65,148.1,147.4,148.1,990
20130701|2013-05-09 10:30,9,148.1,148.5,147.75,148.15,907
20130701|2013-05-09 11:00,9,148.1,148.75,148.1,148.45,866
20130701|2013-05-09 11:30,9,148.45,148.55,147.6,147.95,708
20130701|2013-05-09 12:00,9,148,148.5,147.1,147.75,2197
20130701|2013-05-09 12:30,9,147.8,147.8,146.55,146.7,1356
20130701|2013-05-10 02:30,10,146.9,147.15,146.75,147.1,520
20130701|2013-05-10 03:00,10,147.1,147.3,147,147.3,96
20130701|2013-05-10 03:30,10,147.3,147.75,147.05,147.7,268
20130701|2013-05-10 04:00,10,147.75,147.75,147.45,147.65,116
20130701|2013-05-10 04:30,10,147.6,147.85,147.55,147.85,83
20130701|2013-05-10 05:00,10,147.85,148.3,147.85,148.25,234
20130701|2013-05-10 05:30,10,148.2,148.35,148.15,148.35,145
20130701|2013-05-10 06:00,10,148.25,148.35,147.65,147.8,247
20130701|2013-05-10 06:30,10,147.85,147.95,147.55,147.75,235
20130701|2013-05-10 07:00,10,147.75,148.65,147.4,148.6,1132
20130701|2013-05-10 07:30,10,148.65,148.8,148.2,148.25,855
20130701|2013-05-10 08:00,10,148.3,148.8,147.55,147.7,1125
20130701|2013-05-10 08:30,10,147.75,148.1,147.5,147.55,1024
20130701|2013-05-10 09:00,10,147.55,147.75,144.95,145.4,3444
20130701|2013-05-10 09:30,10,145.4,145.75,144.5,144.8,2058
20130701|2013-05-10 10:00,10,144.75,145,144.35,144.75,1417
20130701|2013-05-10 10:30,10,144.8,145.3,144.45,145,833
20130701|2013-05-10 11:00,10,144.95,145.35,144.65,145.05,470
20130701|2013-05-10 11:30,10,145.1,145.95,145.1,145.9,574
20130701|2013-05-10 12:00,10,145.9,145.9,144,144.3,2220
20130701|2013-05-10 12:30,10,144.3,144.6,144.1,144.2,1153
20130701|2013-05-13 02:30,13,144.2,144.5,144,144.5,390
20130701|2013-05-13 03:00,13,144.5,144.5,144.05,144.15,125
20130701|2013-05-13 03:30,13,144.15,144.25,143.55,143.9,328
20130701|2013-05-13 04:00,13,143.95,144.15,143.65,143.65,99
20130701|2013-05-13 04:30,13,143.6,143.75,143.35,143.65,208
20130701|2013-05-13 05:00,13,143.65,144.4,143.5,143.95,159
20130701|2013-05-13 05:30,13,143.85,143.95,143.75,143.9,22
20130701|2013-05-13 06:00,13,143.8,144.4,143.75,144.4,95
20130701|2013-05-13 06:30,13,144.45,144.9,144.4,144.6,194
20130701|2013-05-13 07:00,13,144.6,145.6,144.6,145.4,1103
20130701|2013-05-13 07:30,13,145.5,146.1,145.25,145.8,1222
20130701|2013-05-13 08:00,13,145.8,146.4,145.55,145.75,762
20130701|2013-05-13 08:30,13,145.75,146.05,144.5,145,1549
20130701|2013-05-13 09:00,13,145,145.25,144.8,144.85,302
20130701|2013-05-13 09:30,13,144.85,145.85,144.75,145.55,747
20130701|2013-05-13 10:00,13,145.55,145.95,145.55,145.85,447
20130701|2013-05-13 10:30,13,145.85,145.95,145.65,145.7,465
20130701|2013-05-13 11:00,13,145.7,146.25,145.55,145.9,563
20130701|2013-05-13 11:30,13,145.9,146,145.35,145.5,237
20130701|2013-05-13 12:00,13,145.5,145.95,145.05,145.8,692
20130701|2013-05-13 12:30,13,145.8,146.25,145.75,146.05,486
20130701|2013-05-14 02:30,14,145.95,146.7,145.85,146.45,321
20130701|2013-05-14 03:00,14,146.55,146.85,146.55,146.55,131
20130701|2013-05-14 03:30,14,146.65,146.75,146.65,146.75,51
20130701|2013-05-14 04:00,14,146.7,146.75,146.6,146.7,60
20130701|2013-05-14 04:30,14,146.7,146.7,146.25,146.3,169
20130701|2013-05-14 05:00,14,146.25,146.35,146.15,146.15,136
20130701|2013-05-14 05:30,14,146.15,146.15,145.7,146,143
20130701|2013-05-14 06:00,14,145.9,146.15,145.9,146.05,45
20130701|2013-05-14 06:30,14,145.95,146.25,145.5,145.8,175
20130701|2013-05-14 07:00,14,145.8,146.2,144.65,144.85,695
20130701|2013-05-14 07:30,14,144.85,146.05,144.75,145.85,635
20130701|2013-05-14 08:00,14,145.8,146.6,145.6,146.35,828
20130701|2013-05-14 08:30,14,146.3,146.5,145.4,145.65,670
20130701|2013-05-14 09:00,14,145.6,145.7,144.85,145.05,834
20130701|2013-05-14 09:30,14,145.05,145.1,143.9,144.3,1443
20130701|2013-05-14 10:00,14,144.2,144.9,144.15,144.8,474
20130701|2013-05-14 10:30,14,144.9,145.15,144.45,144.85,384
20130701|2013-05-14 11:00,14,144.85,144.95,144.55,144.85,238
20130701|2013-05-14 11:30,14,144.85,145.35,144.6,145,310
20130701|2013-05-14 12:00,14,145,145.05,143.8,144,1029
20130701|2013-05-14 12:30,14,144.05,144.4,143.9,144.05,614
20130701|2013-05-15 02:30,15,143.8,143.85,143.5,143.65,192
20130701|2013-05-15 03:00,15,143.65,143.9,143.65,143.7,34
20130701|2013-05-15 03:30,15,143.6,143.85,143.6,143.75,44
20130701|2013-05-15 04:00,15,143.8,143.8,143.65,143.7,20
20130701|2013-05-15 04:30,15,143.65,144.3,143.6,144.05,135
20130701|2013-05-15 05:00,15,144.15,144.15,144,144.05,33
20130701|2013-05-15 05:30,15,144.1,144.35,144.05,144.2,58
20130701|2013-05-15 06:00,15,144.2,144.3,144.1,144.3,13
20130701|2013-05-15 06:30,15,144.25,144.3,143.9,143.9,124
20130701|2013-05-15 07:00,15,144,144.65,143.95,144.5,261
20130701|2013-05-15 07:30,15,144.4,144.85,144.2,144.45,421
20130701|2013-05-15 08:00,15,144.4,144.6,143.85,144,423
20130701|2013-05-15 08:30,15,144.05,144.4,143.75,144.15,557
20130701|2013-05-15 09:00,15,144.1,145.45,144.1,145.35,955
20130701|2013-05-15 09:30,15,145.4,145.6,144.4,144.5,668
20130701|2013-05-15 10:00,15,144.55,144.7,143.9,144.7,524
20130701|2013-05-15 10:30,15,144.6,144.75,144.15,144.35,238
20130701|2013-05-15 11:00,15,144.4,144.4,143.9,143.95,477
20130701|2013-05-15 11:30,15,144,144,141.2,141.25,3472
20130701|2013-05-15 12:00,15,141.25,141.25,140.05,140.6,3591
20130701|2013-05-15 12:30,15,140.6,140.7,140.2,140.7,715
20130701|2013-05-16 02:30,16,140.55,141.3,140.25,141.25,361
20130701|2013-05-16 03:00,16,141.3,141.45,141.2,141.25,227
20130701|2013-05-16 03:30,16,141.2,141.55,141.1,141.25,128
20130701|2013-05-16 04:00,16,141.15,141.25,141,141.25,165
20130701|2013-05-16 04:30,16,141.2,141.35,140.95,141.25,55
20130701|2013-05-16 05:00,16,141.15,141.4,141.1,141.4,48
20130701|2013-05-16 05:30,16,141.4,141.45,140.7,140.9,174
20130701|2013-05-16 06:00,16,140.9,140.9,140.55,140.7,75
20130701|2013-05-16 06:30,16,140.65,141.1,140.65,141.1,57
20130701|2013-05-16 07:00,16,141.15,141.45,140.6,140.75,418
20130701|2013-05-16 07:30,16,140.7,140.8,140.05,140.4,502
20130701|2013-05-16 08:00,16,140.45,140.7,138.25,138.4,2556
20130701|2013-05-16 08:30,16,138.45,139.5,138.4,139.4,564
20130701|2013-05-16 09:00,16,139.45,139.95,139.45,139.75,483
20130701|2013-05-16 09:30,16,139.75,139.85,138.8,139.45,791
20130701|2013-05-16 10:00,16,139.45,139.55,138.9,139,309
20130701|2013-05-16 10:30,16,139.05,139.75,138.75,139.5,566
20130701|2013-05-16 11:00,16,139.55,139.85,139.45,139.8,240
20130701|2013-05-16 11:30,16,139.8,140.3,139.15,139.4,560
20130701|2013-05-16 12:00,16,139.4,140,139,139.85,862
20130701|2013-05-16 12:30,16,139.8,140.35,139.65,140.25,521
20130701|2013-05-17 02:30,17,140.25,140.95,140.25,140.6,357
20130701|2013-05-17 03:00,17,140.55,140.8,140.5,140.6,70
20130701|2013-05-17 03:30,17,140.5,140.85,140.4,140.8,43
20130701|2013-05-17 04:00,17,140.8,140.85,140.5,140.6,31
20130701|2013-05-17 04:30,17,140.5,141.3,140.5,141.1,385
20130701|2013-05-17 05:00,17,141.15,141.2,140.85,140.9,52
20130701|2013-05-17 05:30,17,140.9,141,140.6,140.65,22
20130701|2013-05-17 06:00,17,140.7,141,140.5,140.95,87
20130701|2013-05-17 06:30,17,140.85,140.95,140.3,140.55,85
20130701|2013-05-17 07:00,17,140.45,140.95,140.3,140.3,167
20130701|2013-05-17 07:30,17,140.3,140.3,139.5,139.75,558
20130701|2013-05-17 08:00,17,139.75,139.95,138.7,138.75,1136
20130701|2013-05-17 08:30,17,138.8,139.25,138.7,138.95,637
20130701|2013-05-17 09:00,17,138.9,139.1,138.1,138.25,1068
20130701|2013-05-17 09:30,17,138.35,138.5,138.1,138.15,377
20130701|2013-05-17 10:00,17,138.15,138.25,137.55,138.05,1400
20130701|2013-05-17 10:30,17,138,138.3,137.85,138.15,228
20130701|2013-05-17 11:00,17,138.05,138.35,137.7,137.9,382
20130701|2013-05-17 11:30,17,137.9,138.15,137.55,138,251
20130701|2013-05-17 12:00,17,138,138.15,136.75,136.8,2305
20130701|2013-05-17 12:30,17,136.75,137.15,136.75,137.05,750
20130701|2013-05-20 02:30,20,136.9,136.9,136.45,136.6,534
20130701|2013-05-20 03:00,20,136.6,136.65,136.4,136.5,215
20130701|2013-05-20 03:30,20,136.45,136.5,136.35,136.4,94
20130701|2013-05-20 04:00,20,136.35,136.4,136.15,136.25,104
20130701|2013-05-20 04:30,20,136.2,136.3,136.15,136.25,45
20130701|2013-05-20 05:00,20,136.2,136.4,136.15,136.25,71
20130701|2013-05-20 05:30,20,136.25,136.25,136.1,136.15,58
20130701|2013-05-20 06:00,20,136.15,136.3,136.1,136.25,120
20130701|2013-05-20 06:30,20,136.15,136.35,136.05,136.05,78
20130701|2013-05-20 07:00,20,136.1,136.3,135.6,136.05,868
20130701|2013-05-20 07:30,20,136,136.45,135.8,136.3,668
20130701|2013-05-20 08:00,20,136.35,136.6,135.3,135.45,1070
20130701|2013-05-20 08:30,20,135.4,135.55,135.1,135.3,681
20130701|2013-05-20 09:00,20,135.3,135.4,134.1,134.1,2439
20130701|2013-05-20 09:30,20,134.2,135.3,134,135.3,1076
20130701|2013-05-20 10:00,20,135.3,135.6,134.65,134.8,891
20130701|2013-05-20 10:30,20,134.9,135.1,134.5,134.7,367
20130701|2013-05-20 11:00,20,134.7,135,134.3,134.9,479
20130701|2013-05-20 11:30,20,134.9,135.3,134.9,135,376
20130701|2013-05-20 12:00,20,135,135.35,134.65,135.35,861
20130701|2013-05-20 12:30,20,135.3,136,135.25,135.9,768
20130701|2013-05-21 02:30,21,135.7,135.85,135.3,135.3,267
20130701|2013-05-21 03:00,21,135.25,135.5,135.15,135.35,148
20130701|2013-05-21 03:30,21,135.35,135.5,135.25,135.3,165
20130701|2013-05-21 04:00,21,135.35,135.4,135.25,135.35,63
20130701|2013-05-21 04:30,21,135.25,135.35,135.1,135.25,116
20130701|2013-05-21 05:00,21,135.2,135.3,135.1,135.15,41
20130701|2013-05-21 05:30,21,135.1,135.3,135.1,135.15,59
20130701|2013-05-21 06:00,21,135.15,135.35,135.1,135.1,75
20130701|2013-05-21 06:30,21,135.2,135.35,135.1,135.2,67
20130701|2013-05-21 07:00,21,135.2,135.2,134.4,134.6,704
20130701|2013-05-21 07:30,21,134.6,134.7,134.1,134.35,1053
20130701|2013-05-21 08:00,21,134.3,134.35,133.35,133.85,1694
20130701|2013-05-21 08:30,21,133.75,134.75,133.65,133.7,1154
20130701|2013-05-21 09:00,21,133.75,133.85,133.2,133.35,1097
20130701|2013-05-21 09:30,21,133.3,133.45,133.1,133.15,961
20130701|2013-05-21 10:00,21,133.1,133.35,132.25,132.6,3408
20130701|2013-05-21 10:30,21,132.55,133.1,132.4,132.5,788
20130701|2013-05-21 11:00,21,132.4,133.1,132.3,133,728
20130701|2013-05-21 11:30,21,132.95,133.4,132.75,133.4,615
20130701|2013-05-21 12:00,21,133.4,133.45,132.6,132.85,806
20130701|2013-05-21 12:30,21,132.8,133.2,132.55,132.7,647
20130701|2013-05-22 02:30,22,133.3,133.7,133.1,133.3,407
20130701|2013-05-22 03:00,22,133.25,133.3,132.95,133.05,145
20130701|2013-05-22 03:30,22,133.05,133.1,132.75,132.75,133
20130701|2013-05-22 04:00,22,132.75,132.85,132.4,132.55,324
20130701|2013-05-22 04:30,22,132.45,132.6,132.4,132.45,75
20130701|2013-05-22 05:00,22,132.4,132.6,132.1,132.1,277
20130701|2013-05-22 05:30,22,132.05,132.4,132.05,132.3,155
20130701|2013-05-22 06:00,22,132.15,132.35,131.75,131.85,528
20130701|2013-05-22 06:30,22,131.9,132,131.65,131.8,413
20130701|2013-05-22 07:00,22,131.75,131.85,130.7,131.25,1883
20130701|2013-05-22 07:30,22,131.2,131.45,130.9,131.2,914
20130701|2013-05-22 08:00,22,131.2,131.3,130.6,130.7,984
20130701|2013-05-22 08:30,22,130.7,130.7,129.85,130.45,2864
20130701|2013-05-22 09:00,22,130.45,131.2,130.35,130.75,1212
20130701|2013-05-22 09:30,22,130.75,130.75,130.1,130.3,968
20130701|2013-05-22 10:00,22,130.2,130.4,130,130,599
20130701|2013-05-22 10:30,22,130.05,130.75,130,130.7,952
20130701|2013-05-22 11:00,22,130.75,130.8,129.95,130.3,693
20130701|2013-05-22 11:30,22,130.3,130.45,128.8,129.3,1817
20130701|2013-05-22 12:00,22,129.4,129.45,128.25,128.45,2707
20130701|2013-05-22 12:30,22,128.4,129,128.35,128.85,970
20130701|2013-05-23 02:30,23,128.8,128.9,128.3,128.5,329
20130701|2013-05-23 03:00,23,128.6,128.65,128.3,128.45,195
20130701|2013-05-23 03:30,23,128.5,128.55,128.05,128.25,254
20130701|2013-05-23 04:00,23,128.2,128.35,128.1,128.1,94
20130701|2013-05-23 04:30,23,128.1,128.3,128.05,128.15,131
20130701|2013-05-23 05:00,23,128.15,128.25,128.1,128.2,82
20130701|2013-05-23 05:30,23,128.15,128.3,128.15,128.25,109
20130701|2013-05-23 06:00,23,128.2,128.25,128.1,128.2,99
20130701|2013-05-23 06:30,23,128.35,128.5,128.15,128.35,234
20130701|2013-05-23 07:00,23,128.25,129.65,128.15,129.45,868
20130701|2013-05-23 07:30,23,129.6,129.6,128.5,128.7,911
20130701|2013-05-23 08:00,23,128.7,129.4,128.65,128.85,240
20130701|2013-05-23 08:30,23,128.9,128.9,128.1,128.4,364
20130701|2013-05-23 09:00,23,128.4,128.9,128.15,128.6,225
20130701|2013-05-23 09:30,23,128.6,129.55,128.6,129.45,320
20130701|2013-05-23 10:00,23,129.5,129.6,129.2,129.45,309
20130701|2013-05-23 10:30,23,129.55,129.55,129.2,129.3,484
20130701|2013-05-23 11:00,23,129.35,129.45,128.75,129.25,441
20130701|2013-05-23 11:30,23,129.15,129.6,129.1,129.55,443
20130701|2013-05-23 12:00,23,129.6,130.2,129.5,130,1638
20130701|2013-05-23 12:30,23,130,131.8,129.85,130.95,1464
20130701|2013-05-24 02:30,24,130.65,130.75,130.15,130.25,329
20130701|2013-05-24 03:00,24,130.25,130.6,130.15,130.3,199
20130701|2013-05-24 03:30,24,130.3,130.55,130.25,130.35,117
20130701|2013-05-24 04:00,24,130.4,130.4,130.25,130.35,45
20130701|2013-05-24 04:30,24,130.25,130.25,129.6,130.1,221
20130701|2013-05-24 05:00,24,130.05,130.1,129.8,129.95,158
20130701|2013-05-24 05:30,24,129.95,129.95,129.7,129.75,75
20130701|2013-05-24 06:00,24,129.7,130.1,129.5,130.1,132
20130701|2013-05-24 06:30,24,130.1,130.1,129.75,130,254
20130701|2013-05-24 07:00,24,130,130,128.75,129.05,886
20130701|2013-05-24 07:30,24,128.95,129.4,128.65,129.1,561
20130701|2013-05-24 08:00,24,129.1,129.35,128.6,128.8,665
20130701|2013-05-24 08:30,24,128.7,128.9,128.35,128.55,655
20130701|2013-05-24 09:00,24,128.55,128.65,126.95,127.25,2676
20130701|2013-05-24 09:30,24,127.2,129.15,126.8,128.6,1657
20130701|2013-05-24 10:00,24,128.65,128.8,127.85,128.8,658
20130701|2013-05-24 10:30,24,128.65,128.9,128.3,128.75,288
20130701|2013-05-24 11:00,24,128.7,129.15,128.25,128.25,552
20130701|2013-05-24 11:30,24,128.3,128.3,127.4,127.75,674
20130701|2013-05-24 12:00,24,127.65,127.7,127,127.1,1496
20130701|2013-05-24 12:30,24,127.1,127.25,126.85,127.15,882
20130701|2013-05-28 02:30,28,127.55,127.8,127.4,127.5,759
20130701|2013-05-28 03:00,28,127.55,127.8,127.25,127.25,256
20130701|2013-05-28 03:30,28,127.3,127.45,127.25,127.45,72
20130701|2013-05-28 04:00,28,127.5,127.8,127.4,127.6,140
20130701|2013-05-28 04:30,28,127.6,127.9,127.6,127.65,92
20130701|2013-05-28 05:00,28,127.65,128.1,127.65,127.85,78
20130701|2013-05-28 05:30,28,127.9,128.2,127.7,128.1,125
20130701|2013-05-28 06:00,28,128.05,128.15,127.55,127.65,169
20130701|2013-05-28 06:30,28,127.65,128.05,127.55,128.05,100
20130701|2013-05-28 07:00,28,128.05,128.05,126.4,126.65,1365
20130701|2013-05-28 07:30,28,126.7,127.4,126.55,127.3,517
20130701|2013-05-28 08:00,28,127.25,127.25,126.5,126.7,530
20130701|2013-05-28 08:30,28,126.7,126.85,126.35,126.7,518
20130701|2013-05-28 09:00,28,126.7,126.9,125.9,126,1146
20130701|2013-05-28 09:30,28,126.1,126.5,125.9,126.4,622
20130701|2013-05-28 10:00,28,126.35,126.7,125.8,126.05,693
20130701|2013-05-28 10:30,28,126.1,126.4,125.85,126.2,555
20130701|2013-05-28 11:00,28,126.2,126.3,125.9,125.95,434
20130701|2013-05-28 11:30,28,125.95,126.75,125.9,126.65,663
20130701|2013-05-28 12:00,28,126.65,127.1,126.3,126.35,1608
20130701|2013-05-28 12:30,28,126.35,127,126.35,126.55,596
20130701|2013-05-29 02:30,29,126.55,126.9,126.4,126.4,220
20130701|2013-05-29 03:00,29,126.4,126.45,126.25,126.35,128
20130701|2013-05-29 03:30,29,126.35,126.5,126.2,126.25,34
20130701|2013-05-29 04:00,29,126.2,126.35,126.2,126.3,47
20130701|2013-05-29 04:30,29,126.3,126.35,126.2,126.3,44
20130701|2013-05-29 05:00,29,126.3,126.3,126.15,126.25,53
20130701|2013-05-29 05:30,29,126.25,126.65,126.15,126.6,202
20130701|2013-05-29 06:00,29,126.65,127.7,126.65,127.2,442
20130701|2013-05-29 06:30,29,127.2,127.4,127.1,127.4,146
20130701|2013-05-29 07:00,29,127.4,127.65,127.1,127.45,258
20130701|2013-05-29 07:30,29,127.4,127.45,126.05,126.35,805
20130701|2013-05-29 08:00,29,126.35,126.65,126,126.4,671
20130701|2013-05-29 08:30,29,126.35,126.5,126.2,126.35,254
20130701|2013-05-29 09:00,29,126.4,126.75,126.4,126.5,482
20130701|2013-05-29 09:30,29,126.5,127,126.2,126.85,937
20130701|2013-05-29 10:00,29,126.9,127.55,126.65,127.45,1071
20130701|2013-05-29 10:30,29,127.45,127.7,126.7,127.1,832
20130701|2013-05-29 11:00,29,127.15,127.45,127.05,127.45,358
20130701|2013-05-29 11:30,29,127.45,127.75,127.3,127.55,415
20130701|2013-05-29 12:00,29,127.55,128,127.4,127.65,869
20130701|2013-05-29 12:30,29,127.65,127.95,127.6,127.95,491
20130701|2013-05-30 02:30,30,128,128.55,127.75,128.05,438
20130701|2013-05-30 03:00,30,128.05,128.15,127.8,127.9,115
20130701|2013-05-30 03:30,30,127.8,127.85,127.3,127.35,167
20130701|2013-05-30 04:00,30,127.3,127.6,127.3,127.5,29
20130701|2013-05-30 04:30,30,127.45,127.6,127.45,127.55,45
20130701|2013-05-30 05:00,30,127.5,127.7,127.45,127.55,29
20130701|2013-05-30 05:30,30,127.5,127.6,127.45,127.6,26
20130701|2013-05-30 06:00,30,127.5,127.65,127.4,127.45,91
20130701|2013-05-30 06:30,30,127.55,127.55,126.9,127.15,188
20130701|2013-05-30 07:00,30,127.15,127.3,126.65,126.85,368
20130701|2013-05-30 07:30,30,126.95,127.25,125.2,126,2415
20130701|2013-05-30 08:00,30,125.95,126,125.25,125.4,654
20130701|2013-05-30 08:30,30,125.45,125.9,125.4,125.65,506
20130701|2013-05-30 09:00,30,125.65,126.1,125.4,125.75,448
20130701|2013-05-30 09:30,30,125.75,126.65,125.6,125.8,820
20130701|2013-05-30 10:00,30,125.7,126.1,125.6,125.9,424
20130701|2013-05-30 10:30,30,125.85,125.95,125.55,125.85,337
20130701|2013-05-30 11:00,30,125.8,126.35,125.8,126.05,275
20130701|2013-05-30 11:30,30,126.05,126.4,125.85,126.35,328
20130701|2013-05-30 12:00,30,126.35,126.35,125.65,125.9,506
20130701|2013-05-30 12:30,30,125.85,126.25,125.65,125.95,443
20130701|2013-05-31 02:30,31,125.95,126.35,125.95,126.15,207
20130701|2013-05-31 03:00,31,126.15,126.35,126.15,126.25,62
20130701|2013-05-31 03:30,31,126.4,126.55,126.3,126.4,61
20130701|2013-05-31 04:00,31,126.45,126.45,126.2,126.4,76
20130701|2013-05-31 04:30,31,126.45,126.85,126.2,126.75,161
20130701|2013-05-31 05:00,31,126.75,126.75,126.4,126.7,50
20130701|2013-05-31 05:30,31,126.7,126.8,126.55,126.8,59
20130701|2013-05-31 06:00,31,126.75,127.45,126.75,127.15,281
20130701|2013-05-31 06:30,31,127.25,127.3,126.55,126.6,143
20130701|2013-05-31 07:00,31,126.6,127.4,126.3,127.15,437
20130701|2013-05-31 07:30,31,127.15,127.4,126.6,126.85,500
20130701|2013-05-31 08:00,31,126.9,126.9,126.15,126.15,343
20130701|2013-05-31 08:30,31,126.2,126.35,125.65,125.9,542
20130701|2013-05-31 09:00,31,125.9,126.2,125.3,126.05,764
20130701|2013-05-31 09:30,31,126.15,126.15,125.05,125.1,676
20130701|2013-05-31 10:00,31,125.1,125.65,125.05,125.6,482
20130701|2013-05-31 10:30,31,125.55,126.2,125.55,125.9,416
20130701|2013-05-31 11:00,31,125.85,126,125.5,125.85,292
20130701|2013-05-31 11:30,31,125.85,126.25,125.6,125.7,443
20130701|2013-05-31 12:00,31,125.8,127.85,125.55,127,2193
20130701|2013-05-31 12:30,31,127,127.25,126.65,126.95,362
20130701|2013-06-03 02:30,3,127.05,127.1,126.75,126.9,332
20130701|2013-06-03 03:00,3,126.9,126.95,126.7,126.8,64
20130701|2013-06-03 03:30,3,126.7,127,126.7,126.8,56
20130701|2013-06-03 04:00,3,126.85,126.85,126.7,126.85,69
20130701|2013-06-03 04:30,3,126.8,126.85,126.45,126.55,209
20130701|2013-06-03 05:00,3,126.45,126.6,126.3,126.5,142
20130701|2013-06-03 05:30,3,126.55,126.6,126.4,126.55,61
20130701|2013-06-03 06:00,3,126.45,126.75,126.45,126.55,124
20130701|2013-06-03 06:30,3,126.45,126.65,126.45,126.6,36
20130701|2013-06-03 07:00,3,126.55,126.7,125.5,126.4,703
20130701|2013-06-03 07:30,3,126.5,128.1,126.25,127.8,1559
20130701|2013-06-03 08:00,3,127.75,129.15,127.7,128.45,1630
20130701|2013-06-03 08:30,3,128.55,129.05,128.35,128.7,665
20130701|2013-06-03 09:00,3,128.6,128.65,127.55,127.75,592
20130701|2013-06-03 09:30,3,127.8,128,127.5,127.6,272
20130701|2013-06-03 10:00,3,127.75,128.25,127.65,128.05,363
20130701|2013-06-03 10:30,3,128.15,128.25,127.7,128,147
20130701|2013-06-03 11:00,3,127.9,128.2,127.85,128.15,276
20130701|2013-06-03 11:30,3,128.1,129.1,128,129,462
20130701|2013-06-03 12:00,3,129.05,129.4,128.65,129.1,1276
20130701|2013-06-03 12:30,3,129.05,129.2,128.7,128.75,468
20130701|2013-06-04 02:30,4,129,129,128.35,128.7,216
20130701|2013-06-04 03:00,4,128.7,128.7,128.5,128.6,116
20130701|2013-06-04 03:30,4,128.6,128.8,128.4,128.5,63
20130701|2013-06-04 04:00,4,128.5,128.65,128.4,128.4,44
20130701|2013-06-04 04:30,4,128.5,128.6,128.15,128.25,73
20130701|2013-06-04 05:00,4,128.2,128.4,128.2,128.4,18
20130701|2013-06-04 05:30,4,128.35,128.35,128.05,128.25,89
20130701|2013-06-04 06:00,4,128.25,128.5,128.15,128.25,117
20130701|2013-06-04 06:30,4,128.25,128.45,128.2,128.3,155
20130701|2013-06-04 07:00,4,128.3,128.5,127.85,128.05,516
20130701|2013-06-04 07:30,4,128.05,128.8,128,128.75,482
20130701|2013-06-04 08:00,4,128.75,129.1,128.7,128.85,801
20130701|2013-06-04 08:30,4,128.85,128.95,128.25,128.75,412
20130701|2013-06-04 09:00,4,128.7,128.95,128.4,128.8,499
20130701|2013-06-04 09:30,4,128.8,128.85,127.4,127.85,1221
20130701|2013-06-04 10:00,4,127.75,127.9,127.1,127.9,798
20130701|2013-06-04 10:30,4,127.9,128.1,127.65,127.95,339
20130701|2013-06-04 11:00,4,127.9,128.1,127.55,127.8,369
20130701|2013-06-04 11:30,4,127.8,127.8,127.15,127.5,674
20130701|2013-06-04 12:00,4,127.5,127.8,127.25,127.65,678
20130701|2013-06-04 12:30,4,127.6,127.65,127.25,127.4,411
20130701|2013-06-05 02:30,5,127.8,128.25,127.7,128.25,151
20130701|2013-06-05 03:00,5,128.25,128.35,128.1,128.2,74
20130701|2013-06-05 03:30,5,128.25,128.4,128.25,128.4,33
20130701|2013-06-05 04:00,5,128.35,128.65,128.3,128.65,113
20130701|2013-06-05 04:30,5,128.65,128.7,128.5,128.5,39
20130701|2013-06-05 05:00,5,128.5,128.7,127.9,128.05,114
20130701|2013-06-05 05:30,5,128.1,128.2,127.95,128,34
20130701|2013-06-05 06:00,5,128,128.3,127.95,128.05,57
20130701|2013-06-05 06:30,5,128.05,128.8,128.05,128.25,205
20130701|2013-06-05 07:00,5,128.45,128.85,128.25,128.5,444
20130701|2013-06-05 07:30,5,128.5,128.75,127.65,127.7,463
20130701|2013-06-05 08:00,5,127.85,128.5,127.7,128.35,283
20130701|2013-06-05 08:30,5,128.35,128.7,128.1,128.6,366
20130701|2013-06-05 09:00,5,128.6,128.9,128.4,128.75,578
20130701|2013-06-05 09:30,5,128.75,129.5,126.1,126.35,2443
20130701|2013-06-05 10:00,5,126.15,126.95,125.9,126.45,1419
20130701|2013-06-05 10:30,5,126.55,126.9,126.25,126.65,295
20130701|2013-06-05 11:00,5,126.65,127.2,126.45,126.95,410
20130701|2013-06-05 11:30,5,126.95,127.1,126.55,126.7,210
20130701|2013-06-05 12:00,5,126.75,127.55,126.75,127.3,491
20130701|2013-06-05 12:30,5,127.35,127.7,127.3,127.4,346
20130701|2013-06-06 02:30,6,127.4,127.8,127.4,127.75,88
20130701|2013-06-06 03:00,6,127.75,127.8,127.15,127.3,150
20130701|2013-06-06 03:30,6,127.3,127.7,127.15,127.7,105
20130701|2013-06-06 04:00,6,127.75,128.05,127.75,127.8,116
20130701|2013-06-06 04:30,6,127.8,127.8,127.7,127.8,51
20130701|2013-06-06 05:00,6,127.8,127.8,127.75,127.8,13
20130701|2013-06-06 05:30,6,127.8,127.8,127.65,127.65,37
20130701|2013-06-06 06:00,6,127.75,127.75,127.35,127.6,117
20130701|2013-06-06 06:30,6,127.5,127.65,127.5,127.5,38
20130701|2013-06-06 07:00,6,127.55,127.9,127.05,127.9,294
20130701|2013-06-06 07:30,6,127.9,128.3,127.55,128.1,232
20130701|2013-06-06 08:00,6,128,128.1,127.3,127.9,442
20130701|2013-06-06 08:30,6,127.8,128.8,127.6,128.3,795
20130701|2013-06-06 09:00,6,128.3,128.75,128.15,128.7,366
20130701|2013-06-06 09:30,6,128.7,128.9,128.1,128.3,500
20130701|2013-06-06 10:00,6,128.3,128.35,127.9,128.15,298
20130701|2013-06-06 10:30,6,128.2,128.6,127.8,128.55,387
20130701|2013-06-06 11:00,6,128.45,129,128.45,128.75,1182
20130701|2013-06-06 11:30,6,128.7,129,128.35,128.8,575
20130701|2013-06-06 12:00,6,128.8,129.65,128.7,129.6,2104
20130701|2013-06-06 12:30,6,129.6,129.9,129.45,129.65,1152
20130701|2013-06-07 02:30,7,129.7,129.7,128.85,129.1,242
20130701|2013-06-07 03:00,7,128.95,128.95,128.55,128.75,104
20130701|2013-06-07 03:30,7,128.7,128.85,128.6,128.85,25
20130701|2013-06-07 04:00,7,128.85,129.15,128.85,129.1,89
20130701|2013-06-07 04:30,7,129.15,129.2,129,129.1,64
20130701|2013-06-07 05:00,7,129.1,129.15,129,129.15,12
20130701|2013-06-07 05:30,7,129.05,129.15,128.95,129,19
20130701|2013-06-07 06:00,7,129,129.45,129,129.45,47
20130701|2013-06-07 06:30,7,129.4,129.75,129,129.05,129
20130701|2013-06-07 07:00,7,129,129.25,128.55,128.65,258
20130701|2013-06-07 07:30,7,128.75,128.75,126.55,127.35,2039
20130701|2013-06-07 08:00,7,127.4,127.65,126.75,126.95,571
20130701|2013-06-07 08:30,7,126.95,127.95,126.85,127.85,837
20130701|2013-06-07 09:00,7,127.85,128.4,127.7,128.3,575
20130701|2013-06-07 09:30,7,128.25,128.25,127.65,127.7,352
20130701|2013-06-07 10:00,7,127.7,128,127.15,127.6,352
20130701|2013-06-07 10:30,7,127.6,127.75,127.15,127.5,298
20130701|2013-06-07 11:00,7,127.55,127.6,126.75,126.95,489
20130701|2013-06-07 11:30,7,126.9,127.35,126.9,127,214
20130701|2013-06-07 12:00,7,127.05,127.35,126.65,126.8,918
20130701|2013-06-07 12:30,7,126.8,126.85,126.3,126.4,939
20130701|2013-06-10 02:30,10,126.5,126.5,125.9,126.25,245
20130701|2013-06-10 03:00,10,126.25,126.5,126.2,126.4,79
20130701|2013-06-10 03:30,10,126.35,126.45,126.25,126.35,23
20130701|2013-06-10 04:00,10,126.35,126.35,126.15,126.2,19
20130701|2013-06-10 04:30,10,126.2,126.45,126.2,126.35,19
20130701|2013-06-10 05:00,10,126.45,126.7,126.35,126.35,57
20130701|2013-06-10 05:30,10,126.35,126.6,126.35,126.6,31
20130701|2013-06-10 06:00,10,126.55,126.8,126.5,126.75,63
20130701|2013-06-10 06:30,10,126.8,126.85,126.35,126.85,173
20130701|2013-06-10 07:00,10,126.85,127.5,126.7,127.5,780
20130701|2013-06-10 07:30,10,127.5,127.5,126.35,127.1,1034
20130701|2013-06-10 08:00,10,127.15,128.75,127.15,128.45,1895
20130701|2013-06-10 08:30,10,128.45,128.55,127.75,128.25,630
20130701|2013-06-10 09:00,10,128.25,128.7,127.9,128.45,574
20130701|2013-06-10 09:30,10,128.4,128.8,128.2,128.65,695
20130701|2013-06-10 10:00,10,128.6,129,128,128.5,924
20130701|2013-06-10 10:30,10,128.45,128.6,128.15,128.45,295
20130701|2013-06-10 11:00,10,128.45,128.75,128.15,128.5,262
20130701|2013-06-10 11:30,10,128.45,128.95,128.45,128.85,384
20130701|2013-06-10 12:00,10,128.85,128.95,127.75,128.75,1638
20130701|2013-06-10 12:30,10,128.8,128.9,128.55,128.8,541
20130701|2013-06-11 02:30,11,128.75,129,128.45,129,252
20130701|2013-06-11 03:00,11,129,129,128.65,128.65,29
20130701|2013-06-11 03:30,11,128.7,128.85,128.6,128.85,51
20130701|2013-06-11 04:00,11,128.85,128.9,128.55,128.6,38
20130701|2013-06-11 04:30,11,128.5,128.6,128.4,128.55,61
20130701|2013-06-11 05:00,11,128.55,128.55,128.2,128.25,58
20130701|2013-06-11 05:30,11,128.2,128.2,127.35,127.4,333
20130701|2013-06-11 06:00,11,127.4,127.55,127.2,127.5,281
20130701|2013-06-11 06:30,11,127.45,128.1,127.3,128.1,151
20130701|2013-06-11 07:00,11,128.15,128.15,127.25,127.5,765
20130701|2013-06-11 07:30,11,127.4,127.9,126,126.6,1854
20130701|2013-06-11 08:00,11,126.6,127,126.4,126.85,363
20130701|2013-06-11 08:30,11,126.85,127.2,126.6,126.85,467
20130701|2013-06-11 09:00,11,126.9,127.15,126.5,126.6,502
20130701|2013-06-11 09:30,11,126.55,126.8,126.45,126.8,399
20130701|2013-06-11 10:00,11,126.75,126.8,126.65,126.75,39
20130701|2013-06-11 11:30,11,126.65,126.8,126.3,126.3,163
20130701|2013-06-11 12:00,11,126.3,127.9,126.1,127.55,1489
20130701|2013-06-11 12:30,11,127.55,127.75,127,127.45,673
20130701|2013-06-12 02:30,12,127.7,128.1,127.45,127.9,165
20130701|2013-06-12 03:00,12,127.8,127.8,126.75,126.9,215
20130701|2013-06-12 03:30,12,126.9,127.3,126.85,127.25,105
20130701|2013-06-12 04:00,12,127.15,127.65,127.1,127.6,148
20130701|2013-06-12 04:30,12,127.5,127.5,127.35,127.5,17
20130701|2013-06-12 05:00,12,127.35,127.9,127.35,127.8,83
20130701|2013-06-12 05:30,12,127.85,128.35,127.85,128.2,316
20130701|2013-06-12 06:00,12,128.2,128.3,128,128.05,77
20130701|2013-06-12 06:30,12,128.2,128.4,128.05,128.4,158
20130701|2013-06-12 07:00,12,128.35,128.4,127.55,127.55,359
20130701|2013-06-12 07:30,12,127.65,127.95,127.3,127.65,400
20130701|2013-06-12 08:00,12,127.6,127.7,126.5,126.55,674
20130701|2013-06-12 08:30,12,126.6,127.1,126.25,126.75,776
20130701|2013-06-12 09:00,12,126.7,127,126.55,126.7,531
20130701|2013-06-12 09:30,12,126.85,126.85,126.4,126.5,372
20130701|2013-06-12 10:00,12,126.45,126.5,124.15,124.6,3327
20130701|2013-06-12 10:30,12,124.6,124.7,124.25,124.4,547
20130701|2013-06-12 11:00,12,124.45,124.95,124.1,124.6,409
20130701|2013-06-12 11:30,12,124.55,124.9,123.65,123.95,632
20130701|2013-06-12 12:00,12,124,124.2,122.55,122.7,2115
20130701|2013-06-12 12:30,12,122.65,122.75,121.1,121.9,1913
20130701|2013-06-13 02:30,13,122.7,122.8,122.15,122.65,279
20130701|2013-06-13 03:00,13,122.65,122.75,122.35,122.75,171
20130701|2013-06-13 03:30,13,122.75,122.8,122.65,122.7,71
20130701|2013-06-13 04:00,13,122.55,122.7,122.4,122.4,99
20130701|2013-06-13 04:30,13,122.4,122.6,122,122.25,96
20130701|2013-06-13 05:00,13,122.3,122.4,122.2,122.3,48
20130701|2013-06-13 05:30,13,122.3,122.55,122.25,122.55,55
20130701|2013-06-13 06:00,13,122.6,122.75,122.4,122.4,48
20130701|2013-06-13 06:30,13,122.5,122.9,122.4,122.9,99
20130701|2013-06-13 07:00,13,122.8,122.9,121.35,121.6,391
20130701|2013-06-13 07:30,13,121.6,123.35,121.6,123.1,632
20130701|2013-06-13 08:00,13,123.1,123.55,122.1,122.65,638
20130701|2013-06-13 08:30,13,122.55,123.15,122.35,122.55,218
20130701|2013-06-13 09:00,13,122.55,123.2,122.5,123,280
20130701|2013-06-13 09:30,13,123.15,123.7,122.65,123.45,824
20130701|2013-06-13 10:00,13,123.35,123.65,123.05,123.35,444
20130701|2013-06-13 10:30,13,123.5,124.1,123.3,123.85,417
20130701|2013-06-13 11:00,13,123.85,123.9,123.2,123.4,242
20130701|2013-06-13 11:30,13,123.4,124.1,123.35,123.75,348
20130701|2013-06-13 12:00,13,123.75,123.95,123.5,123.65,372
20130701|2013-06-13 12:30,13,123.6,123.95,123.55,123.75,416
20130701|2013-06-14 02:30,14,124.15,124.15,123.5,123.75,197
20130701|2013-06-14 03:00,14,123.75,123.75,122.9,123.1,54
20130701|2013-06-14 03:30,14,122.95,123.35,122.8,123.3,49
20130701|2013-06-14 04:00,14,123.3,124.1,123.3,123.75,75
20130701|2013-06-14 04:30,14,123.9,124.4,123.9,124.35,49
20130701|2013-06-14 05:00,14,124.3,124.35,124.1,124.35,19
20130701|2013-06-14 05:30,14,124.15,124.4,124.05,124.4,10
20130701|2013-06-14 06:00,14,124.35,124.65,124.35,124.55,79
20130701|2013-06-14 06:30,14,124.45,124.5,124.2,124.25,40
20130701|2013-06-14 07:00,14,124.2,124.45,123.5,123.85,169
20130701|2013-06-14 07:30,14,123.8,124.3,123.75,124.3,70
20130701|2013-06-14 08:00,14,124.3,124.7,123.3,123.35,273
20130701|2013-06-14 08:30,14,123.35,124.15,123.25,123.55,283
20130701|2013-06-14 09:00,14,123.5,123.8,123.35,123.45,105
20130701|2013-06-14 09:30,14,123.4,123.4,122.4,122.9,338
20130701|2013-06-14 10:00,14,122.9,122.9,122.4,122.65,155
20130701|2013-06-14 10:30,14,122.6,122.9,122.3,122.8,118
20130701|2013-06-14 11:00,14,122.85,123.3,122.6,122.8,251
20130701|2013-06-14 11:30,14,122.8,122.8,122.15,122.3,161
20130701|2013-06-14 12:00,14,122.3,122.9,122.1,122.2,243
20130701|2013-06-14 12:30,14,122.25,122.5,121.85,122.15,266
20130701|2013-06-17 02:30,17,122.25,122.5,121.9,122.5,104
20130701|2013-06-17 03:00,17,122.55,122.95,122.55,122.95,40
20130701|2013-06-17 03:30,17,122.85,122.95,122.85,122.85,17
20130701|2013-06-17 04:00,17,122.9,123.05,122.85,123.05,81
20130701|2013-06-17 04:30,17,123.1,123.5,123.1,123.2,75
20130701|2013-06-17 05:00,17,123.05,123.4,123.05,123.25,14
20130701|2013-06-17 05:30,17,123.2,123.35,123,123.35,10
20130701|2013-06-17 06:00,17,123.35,123.35,122.9,123,23
20130701|2013-06-17 06:30,17,123,123,122.8,122.8,17
20130701|2013-06-17 07:00,17,122.9,122.9,122.55,122.6,95
20130701|2013-06-17 07:30,17,122.55,123.35,122.4,123.15,280
20130701|2013-06-17 08:00,17,123.1,123.35,122.65,123.3,208
20130701|2013-06-17 08:30,17,123.25,124.45,123.2,124,401
20130701|2013-06-17 09:00,17,124,124.6,123.65,123.9,179
20130701|2013-06-17 09:30,17,124.15,124.15,123.7,124,146
20130701|2013-06-17 10:00,17,123.95,124.05,123.35,123.55,278
20130701|2013-06-17 10:30,17,123.7,123.8,123.25,123.5,56
20130701|2013-06-17 11:00,17,123.5,123.5,123,123.2,101
20130701|2013-06-17 11:30,17,123.45,123.45,123.05,123.05,78
20130701|2013-06-17 12:00,17,123.1,123.15,122.2,122.2,213
20130701|2013-06-17 12:30,17,122.25,122.45,122,122.1,141
20130701|2013-06-18 02:30,18,122.4,122.4,122.05,122.3,41
20130701|2013-06-18 03:00,18,122.25,122.3,122.15,122.25,46
20130701|2013-06-18 03:30,18,122.1,122.15,121.6,121.6,102
20130701|2013-06-18 04:00,18,121.65,121.95,121.65,121.75,46
20130701|2013-06-18 04:30,18,121.75,121.8,121.6,121.8,12
20130701|2013-06-18 05:00,18,121.7,121.85,121.6,121.6,31
20130701|2013-06-18 05:30,18,121.8,121.9,121.65,121.65,11
20130701|2013-06-18 06:00,18,121.65,122.2,121.6,121.65,23
20130701|2013-06-18 06:30,18,121.9,121.9,121.3,121.3,29
20130701|2013-06-18 07:00,18,121.4,121.6,120.9,121.1,139
20130701|2013-06-18 07:30,18,121.1,121.95,121.1,121.85,110
20130701|2013-06-18 08:00,18,121.95,122.5,121.95,122.5,83
20130701|2013-06-18 08:30,18,122.55,123.25,122.45,123.25,97
20130701|2013-06-18 09:00,18,123.15,123.15,122.75,122.95,70
20130701|2013-06-18 09:30,18,122.95,123,122.35,122.6,117
20130701|2013-06-18 10:00,18,122.65,122.65,121.8,121.95,85
20130701|2013-06-18 10:30,18,122,122.35,121.8,122.35,48
20130701|2013-06-18 11:00,18,122.25,122.6,122.15,122.4,37
20130701|2013-06-18 11:30,18,122.3,122.4,122.05,122.4,44
20130701|2013-06-18 12:00,18,122.3,122.3,121.8,122.15,50
20130701|2013-06-18 12:30,18,122.15,122.5,122.1,122.3,106
20130701|2013-06-19 02:30,19,122.9,122.9,122.3,122.5,47
20130701|2013-06-19 03:00,19,122.5,122.5,121.95,122,28
20130701|2013-06-19 03:30,19,121.9,122.2,121.9,122,28
20130701|2013-06-19 04:00,19,122.15,122.45,122.05,122.45,16
20130701|2013-06-19 04:30,19,122.35,122.45,122.25,122.25,8
20130701|2013-06-19 05:00,19,122.3,122.5,122.2,122.5,30
20130701|2013-06-19 05:30,19,122.55,122.8,122.55,122.8,25
20130701|2013-06-19 06:00,19,122.6,122.8,122.45,122.45,14
20130701|2013-06-19 06:30,19,122.5,122.5,122.2,122.35,53
20130701|2013-06-19 07:00,19,122.45,122.85,122.4,122.85,45
20130701|2013-06-19 07:30,19,122.9,123,122.2,122.8,55
20130701|2013-06-19 08:00,19,122.75,122.75,122.15,122.45,18
20130701|2013-06-19 08:30,19,122.3,123,122.2,123,127
20130701|2013-06-19 09:00,19,122.9,123.4,122.8,123.2,173
20130701|2013-06-19 09:30,19,122.9,123,122.6,123,118
20130701|2013-06-19 10:00,19,122.8,123.25,122.45,123.2,209
20130701|2013-06-19 10:30,19,123.05,123.2,122.8,122.85,93
20130701|2013-06-19 11:00,19,122.8,122.9,122.55,122.75,99
20130701|2013-06-19 11:30,19,122.55,122.8,122.45,122.45,65
20130701|2013-06-19 12:00,19,122.4,122.8,122.05,122.6,128
20130701|2013-06-19 12:30,19,122.75,123.05,122.5,122.75,189
20130701|2013-06-20 02:30,20,122.1,122.1,121.5,121.9,16
20130701|2013-06-20 03:00,20,121.5,121.7,121.15,121.7,11
20130701|2013-06-20 03:30,20,121.75,121.75,121.75,121.75,3
20130701|2013-06-20 04:00,20,121.95,121.95,121.95,121.95,1
20130701|2013-06-20 05:00,20,122.1,122.1,121.8,122.05,4
20130701|2013-06-20 06:30,20,121.8,121.8,121.8,121.8,1
20130701|2013-06-20 07:00,20,121.7,121.7,121.2,121.2,8
20130701|2013-06-20 07:30,20,121.4,121.55,121.4,121.55,2
20130701|2013-06-20 08:00,20,121.75,121.85,120.5,120.5,42
20130701|2013-06-20 08:30,20,120.4,120.75,120.1,120.1,25
20130701|2013-06-20 09:00,20,120.2,121.35,120.1,120.1,157
20130701|2013-06-20 09:30,20,120.25,120.4,116.9,118.6,56
20130701|2013-06-20 10:00,20,118.3,118.85,117.8,118.85,8
20130701|2013-06-20 10:30,20,119.1,119.25,119.1,119.25,3
20130701|2013-06-20 11:00,20,119.2,119.2,119.2,119.2,1
20130701|2013-06-20 11:30,20,118.75,118.8,117.8,117.8,8
20130701|2013-06-20 12:00,20,117.8,118.6,117.65,117.65,9
20130701|2013-06-20 12:30,20,117.85,118.15,117.75,117.75,12
20130701|2013-06-21 02:30,21,119.2,119.2,119.2,119.2,1
20130701|2013-06-21 03:00,21,119.4,119.4,119.3,119.3,2
20130701|2013-06-21 07:00,21,121.1,121.1,121.1,121.1,1
20130701|2013-06-21 07:30,21,119.7,119.7,119.3,119.3,11
20130701|2013-06-21 08:00,21,119.65,120,119.65,119.95,23
20130701|2013-06-21 08:30,21,119.45,119.6,119.45,119.6,2
20130701|2013-06-21 10:00,21,119.65,119.8,119.65,119.65,4
20130701|2013-06-21 10:30,21,119.8,119.8,119.8,119.8,2
20130701|2013-06-21 11:30,21,119.15,119.15,119.15,119.15,1
20130701|2013-06-21 12:00,21,119.05,119.05,118.7,118.7,11
20130701|2013-06-21 12:30,21,118.7,118.7,118.65,118.7,7
20130701|2013-06-24 03:30,24,118.85,118.85,118.85,118.85,2
20130701|2013-06-24 05:00,24,118.9,118.9,118.65,118.65,2
20130701|2013-06-24 05:30,24,119.2,119.2,119.2,119.2,1
20130701|2013-06-24 07:30,24,120.4,120.4,120.25,120.25,2
20130701|2013-06-24 11:00,24,120.05,120.05,120,120,6
20130701|2013-06-25 03:00,25,120.2,120.4,120.2,120.35,9
20130701|2013-06-25 04:00,25,120.2,120.2,120.2,120.2,1
20130701|2013-06-25 04:30,25,120.45,120.45,120.45,120.45,1
20130701|2013-06-25 08:00,25,120.45,120.45,120.05,120.05,3
20130701|2013-06-25 08:30,25,119.9,119.9,119.1,119.1,13
20130701|2013-06-25 09:00,25,118.9,118.9,118.8,118.8,2
20130701|2013-06-25 09:30,25,118.7,118.85,118.7,118.85,4
20130701|2013-06-26 02:30,26,120.1,120.1,120.1,120.1,2
20130701|2013-06-26 04:00,26,118.95,120.65,118.95,120.65,94
20130701|2013-06-26 11:00,26,119.05,119.05,118.5,118.5,14
20130701|2013-06-26 11:30,26,118.3,118.3,118.1,118.2,18
20130701|2013-06-26 12:00,26,117.95,117.95,117.95,117.95,1
20130701|2013-06-27 02:30,27,118.8,118.8,118.8,118.8,1
20130701|2013-06-27 03:00,27,118.8,119.1,118.8,119.1,10
20130701|2013-06-27 06:30,27,118.9,118.9,118.7,118.7,2
20130701|2013-06-27 07:30,27,120.75,120.75,120.75,120.75,3
20130701|2013-06-27 08:00,27,121.25,121.5,121.25,121.5,3
20130701|2013-06-27 11:00,27,121.15,121.15,121.15,121.15,2
20130701|2013-06-28 02:30,28,122.3,122.35,122.3,122.35,3
20130701|2013-06-28 08:00,28,120.5,120.5,120.5,120.5,5
20130701|2013-06-28 08:30,28,119.5,119.5,118.5,118.8,13
20130701|2013-06-28 09:00,28,119.1,119.1,119.1,119.1,2
20130701|2013-06-28 10:30,28,120.25,120.25,120.05,120.05,5
20130701|2013-06-28 11:30,28,120.8,120.8,120.5,120.5,2
20130701|2013-06-28 12:30,28,120.2,120.2,120.2,120.2,1
20130701|2013-07-01 10:00,1,120.6,121,120.6,121,6
20130701|2013-07-01 11:00,1,119.8,119.8,119.8,119.8,2
20130701|2013-07-01 12:30,1,121.7,121.85,121.7,121.85,13
20130701|2013-07-02 02:30,2,121.25,121.95,121.25,121.95,2
20130701|2013-07-02 04:00,2,121.7,121.7,121.7,121.7,1
20130701|2013-07-02 09:00,2,123.25,123.4,123.25,123.4,5
20130701|2013-07-02 09:30,2,123.65,124.35,123.65,124.15,3
20130701|2013-07-02 10:30,2,124,124,124,124,2
20130701|2013-07-02 12:00,2,123.85,124,123.85,124,4
20130701|2013-07-03 02:30,3,124,124,122.7,122.85,5
20130701|2013-07-03 06:30,3,122.25,122.25,122.25,122.25,2
20130701|2013-07-03 07:00,3,122.5,122.5,122.5,122.5,2
20130701|2013-07-03 08:30,3,121.7,121.7,121.7,121.7,1
20130701|2013-07-03 09:00,3,122.75,122.75,122.75,122.75,2
20130701|2013-07-03 11:00,3,121.7,121.7,121.6,121.6,3
20130701|2013-07-03 11:30,3,121.3,121.3,121.3,121.3,1
20130701|2013-07-03 12:00,3,121.3,121.3,121.3,121.3,1
20130701|2013-07-05 11:00,5,120.8,120.8,120.8,120.8,2
20130701|2013-07-08 04:30,8,120.5,120.5,120.5,120.5,1
20130701|2013-07-08 05:00,8,120.85,120.85,120.85,120.85,2
20130701|2013-07-08 06:30,8,121,121,121,121,3
20130701|2013-07-08 11:00,8,123.5,123.6,123.5,123.6,2
20130701|2013-07-08 12:30,8,123.1,123.1,123.1,123.1,1
20130701|2013-07-09 04:30,9,124,124,124,124,1
20130701|2013-07-09 09:00,9,123.35,123.35,123.35,123.35,1
20130701|2013-07-09 09:30,9,121.75,121.75,121.75,121.75,3
20130701|2013-07-09 10:00,9,120,120,120,120,6
20130701|2013-07-09 11:00,9,120.5,120.5,120.5,120.5,1
20130701|2013-07-10 08:00,10,121.75,121.75,121.75,121.75,2
20130701|2013-07-12 07:00,12,120.4,120.4,120.4,120.4,2
20130701|2013-07-12 07:30,12,120.2,120.2,120.2,120.2,2
20130701|2013-07-12 09:30,12,120,120,120,120,3
20130701|2013-07-12 10:30,12,119.35,119.35,119.35,119.35,1
20130701|2013-07-15 08:30,15,120.25,120.25,120.15,120.15,2
20130701|2013-07-16 05:30,16,124.9,124.9,124.9,124.9,1
20130701|2013-07-16 06:00,16,125.1,125.1,125.1,125.1,1
20130701|2013-07-16 06:30,16,126.1,126.1,126.1,126.1,1
20130701|2013-07-17 04:30,17,126.25,126.25,125.75,125.75,2
20130701|2013-07-18 08:30,18,131.65,132.15,131.6,131.6,3
20130701|2013-07-18 09:00,18,131.65,131.75,131.65,131.75,8
20130901|2011-09-15 12:00,15,260.4,260.4,260.4,260.4,1
20130901|2011-09-16 06:30,16,261.2,261.25,261.2,261.25,2
20130901|2011-09-16 08:30,16,259.5,259.5,259.5,259.5,1
20130901|2011-09-28 11:00,28,240,240,240,240,1
20130901|2011-10-03 12:00,3,230.55,230.85,230.55,230.85,2
20130901|2011-10-03 12:30,3,230.65,230.65,230.65,230.65,1
20130901|2011-10-10 09:00,10,241,241,241,241,4
20130901|2011-10-10 09:30,10,241.25,241.25,241.25,241.25,5
20130901|2011-10-10 10:00,10,241.4,241.4,241.4,241.4,5
20130901|2011-10-10 11:00,10,242.3,242.3,242.3,242.3,3
20130901|2011-10-10 11:30,10,242.3,242.3,242.3,242.3,3
20130901|2011-11-15 09:30,15,245,245,245,245,3
20130901|2011-12-19 12:00,19,232.7,232.7,232.7,232.7,13
20130901|2011-12-23 08:30,23,236.55,236.55,236.55,236.55,1
20130901|2012-01-11 07:00,11,240.05,240.05,240.05,240.05,5
20130901|2012-01-11 07:30,11,244.6,245.3,244.6,245.2,10
20130901|2012-01-11 10:30,11,245.85,245.85,245.8,245.8,4
20130901|2012-01-11 12:30,11,247.8,247.8,247.8,247.8,1
20130901|2012-01-12 04:00,12,249.35,249.35,249.35,249.35,1
20130901|2012-01-12 07:30,12,250.65,250.9,250.65,250.9,3
20130901|2012-01-12 10:00,12,248.25,248.25,248.25,248.25,5
20130901|2012-01-12 10:30,12,248.55,248.55,248.55,248.55,5
20130901|2012-01-20 11:30,20,244.2,244.2,244.2,244.2,1
20130901|2012-01-24 05:30,24,237.45,237.5,237.45,237.5,2
20130901|2012-01-24 07:00,24,237.3,237.3,237.3,237.3,1
20130901|2012-01-24 09:00,24,236.55,236.55,236.55,236.55,1
20130901|2012-02-01 11:30,1,232.75,232.75,232.55,232.55,4
20130901|2012-02-01 12:00,1,232.7,232.7,232.7,232.7,1
20130901|2012-02-10 12:30,10,235.85,235.85,235.85,235.85,4
20130901|2012-02-13 04:30,13,236.95,236.95,236.95,236.95,5
20130901|2012-02-14 07:00,14,231.95,231.95,231.95,231.95,5
20130901|2012-02-14 07:30,14,231.95,232.25,231.95,232.25,7
20130901|2012-02-15 09:30,15,221,221,221,221,1
20130901|2012-02-15 10:00,15,221,221,221,221,3
20130901|2012-02-15 10:30,15,221,221,221,221,1
20130901|2012-02-17 07:30,17,220.4,220.4,220,220,6
20130901|2012-02-27 08:30,27,217.95,217.95,217.95,217.95,3
20130901|2012-02-27 09:00,27,219.4,219.4,219.4,219.4,1
20130901|2012-02-28 11:30,28,219.6,219.7,219.6,219.7,2
20130901|2012-02-29 12:00,29,219.15,219.15,219.15,219.15,2
20130901|2012-03-02 07:30,2,217.75,217.75,217.55,217.55,2
20130901|2012-03-02 08:00,2,217.3,217.3,217.3,217.3,3
20130901|2012-03-02 12:00,2,217.3,217.3,217.3,217.3,1
20130901|2012-03-05 06:00,5,215.45,215.45,215.45,215.45,1
20130901|2012-03-05 07:30,5,215.4,215.45,215.25,215.25,4
20130901|2012-03-05 08:00,5,215.6,215.6,215.6,215.6,1
20130901|2012-03-06 08:00,6,214.4,214.55,214.4,214.55,3
20130901|2012-03-06 08:30,6,214.5,214.5,214.5,214.5,9
20130901|2012-03-06 09:00,6,214.35,214.35,214.35,214.35,5
20130901|2012-03-07 08:00,7,204.95,204.95,204.95,204.95,2
20130901|2012-03-07 11:30,7,204.3,204.3,204.3,204.3,2
20130901|2012-03-07 12:00,7,204.75,204.75,204.75,204.75,1
20130901|2012-03-08 10:30,8,203.3,203.3,203.2,203.2,5
20130901|2012-03-09 09:00,9,204.75,204.8,204.75,204.8,4
20130901|2012-03-09 09:30,9,205.3,206,205.3,206,5
20130901|2012-03-12 10:30,12,200.7,200.7,200.65,200.65,2
20130901|2012-03-12 11:00,12,201.5,201.5,201.5,201.5,1
20130901|2012-03-12 11:30,12,202.05,202.05,202.05,202.05,1
20130901|2012-03-13 11:00,13,203.65,203.65,203.65,203.65,1
20130901|2012-03-13 12:30,13,204.35,204.35,204.35,204.35,1
20130901|2012-03-16 07:00,16,203.3,203.3,203.3,203.3,1
20130901|2012-03-16 08:00,16,202.8,202.8,202.8,202.8,1
20130901|2012-03-19 10:30,19,203.65,203.65,203.1,203.1,2
20130901|2012-03-21 08:30,21,203.85,203.85,203.7,203.7,7
20130901|2012-03-21 12:30,21,202.8,202.8,202.8,202.8,1
20130901|2012-03-22 09:00,22,200.6,200.6,200.25,200.3,6
20130901|2012-03-22 12:00,22,197.1,197.1,197.1,197.1,4
20130901|2012-03-26 07:00,26,199.5,199.5,199.5,199.5,1
20130901|2012-03-27 08:30,27,202.65,202.65,202.6,202.6,2
20130901|2012-03-27 09:00,27,201.55,201.55,201.55,201.55,1
20130901|2012-03-27 09:30,27,203.05,203.25,203.05,203.25,2
20130901|2012-03-27 10:30,27,206.55,206.55,206.55,206.55,1
20130901|2012-03-27 11:30,27,206.2,206.2,206.2,206.2,1
20130901|2012-03-29 04:00,29,202.95,202.95,202.95,202.95,3
20130901|2012-03-29 09:30,29,199.85,199.85,198.45,199.8,63
20130901|2012-03-29 10:00,29,199.8,199.8,199.8,199.8,1
20130901|2012-03-30 05:00,30,199.25,199.25,199.2,199.2,2
20130901|2012-03-30 09:00,30,203,203,202.5,202.5,3
20130901|2012-03-30 09:30,30,202.95,202.95,202.95,202.95,1
20130901|2012-03-30 10:00,30,202.75,202.75,202.65,202.65,5
20130901|2012-03-30 11:30,30,202.5,202.5,202.5,202.5,1
20130901|2012-04-02 09:00,2,204.7,204.95,204.7,204.9,15
20130901|2012-04-02 09:30,2,204.9,205.25,204.9,205.25,20
20130901|2012-04-02 12:00,2,205.35,205.35,205.25,205.25,2
20130901|2012-04-02 12:30,2,205,205,205,205,1
20130901|2012-04-04 12:00,4,208.8,209.1,208.8,209.1,2
20130901|2012-04-05 09:30,5,204.5,204.5,204.1,204.1,2
20130901|2012-04-09 08:30,9,202.3,202.5,202.3,202.45,5
20130901|2012-04-11 02:30,11,199,199,199,199,1
20130901|2012-04-11 12:30,11,201.75,201.9,201.25,201.25,4
20130901|2012-04-12 11:30,12,200.95,201.35,200.95,201.25,32
20130901|2012-04-12 12:00,12,201,202.6,201,202.35,24
20130901|2012-04-13 07:30,13,203.5,203.5,203.5,203.5,1
20130901|2012-04-13 11:00,13,199,199,199,199,1
20130901|2012-04-13 12:30,13,198,198,197.75,197.75,3
20130901|2012-04-16 09:00,16,195.5,195.5,195.5,195.5,2
20130901|2012-04-16 09:30,16,195.4,195.45,195.4,195.45,34
20130901|2012-04-16 10:00,16,194.75,195,194.75,195,14
20130901|2012-04-16 10:30,16,194.75,194.75,194.75,194.75,9
20130901|2012-04-16 11:00,16,193.7,193.85,193.7,193.85,22
20130901|2012-04-17 08:00,17,194.75,194.75,194.75,194.75,8
20130901|2012-04-17 08:30,17,194.75,194.75,194.75,194.75,6
20130901|2012-04-17 09:00,17,194.45,194.55,194.3,194.5,7
20130901|2012-04-17 09:30,17,194.4,194.55,193.85,193.95,9
20130901|2012-04-19 10:30,19,193.6,193.6,193.6,193.6,2
20130901|2012-04-20 07:00,20,195.45,195.5,194.8,194.8,6
20130901|2012-04-20 07:30,20,195,195,195,195,4
20130901|2012-04-20 08:00,20,195.5,195.5,195.5,195.5,6
20130901|2012-04-20 08:30,20,195.3,195.3,195.3,195.3,1
20130901|2012-04-24 09:00,24,197.5,197.5,197.3,197.35,8
20130901|2012-04-24 11:00,24,199.45,199.45,199.45,199.45,1
20130901|2012-04-24 12:30,24,198.8,198.8,198.8,198.8,1
20130901|2012-04-25 07:00,25,201.3,201.3,201,201,10
20130901|2012-04-25 08:00,25,201,201,201,201,1
20130901|2012-04-25 11:00,25,194.65,194.65,194.65,194.65,1
20130901|2012-04-25 12:30,25,193.95,193.95,193.95,193.95,2
20130901|2012-05-01 09:00,1,198.6,198.6,198.6,198.6,1
20130901|2012-05-01 12:00,1,201.1,201.1,201.1,201.1,1
20130901|2012-05-02 08:30,2,200.95,200.95,200.95,200.95,1
20130901|2012-05-03 10:30,3,195,195,195,195,1
20130901|2012-05-04 08:30,4,193.1,193.1,193.05,193.05,2
20130901|2012-05-04 09:00,4,193.25,193.25,193.25,193.25,1
20130901|2012-05-07 07:30,7,192,192,192,192,1
20130901|2012-05-08 08:00,8,193.55,193.55,193.55,193.55,1
20130901|2012-05-09 10:30,9,191.3,191.3,191.3,191.3,1
20130901|2012-05-10 09:30,10,194.35,194.35,194.35,194.35,1
20130901|2012-05-10 11:00,10,195.35,195.35,195.35,195.35,1
20130901|2012-05-11 07:00,11,194.8,194.8,194.65,194.8,6
20130901|2012-05-11 08:00,11,195.8,195.8,195.8,195.8,1
20130901|2012-05-11 09:00,11,195,195.5,195,195.5,4
20130901|2012-05-14 08:00,14,192.3,192.4,191.95,191.95,11
20130901|2012-05-15 07:00,15,197.7,197.7,197.7,197.7,2
20130901|2012-05-15 07:30,15,197.55,197.75,197.4,197.7,9
20130901|2012-05-15 08:00,15,196.5,196.5,196.5,196.5,11
20130901|2012-05-15 08:30,15,196.25,196.25,196.25,196.25,3
20130901|2012-05-15 09:30,15,196.8,196.8,196.8,196.8,6
20130901|2012-05-15 10:30,15,195.95,196.25,195.95,196.25,12
20130901|2012-05-15 11:00,15,196.5,196.5,196.5,196.5,1
20130901|2012-05-15 12:30,15,194.35,194.35,194.35,194.35,1
20130901|2012-05-16 07:00,16,198.3,198.6,198.3,198.6,2
20130901|2012-05-16 07:30,16,197.6,197.6,197.6,197.6,1
20130901|2012-05-16 08:30,16,195.85,195.85,195.85,195.85,1
20130901|2012-05-16 09:00,16,195.95,195.95,195.95,195.95,4
20130901|2012-05-16 10:00,16,193.95,194.45,193.9,193.9,14
20130901|2012-05-16 12:00,16,194,194,194,194,2
20130901|2012-05-17 07:30,17,194.65,194.65,194.65,194.65,2
20130901|2012-05-17 09:00,17,195.1,195.1,195.05,195.05,3
20130901|2012-05-17 10:00,17,196.2,196.2,196.2,196.2,1
20130901|2012-05-18 07:30,18,197.1,197.85,197.1,197.85,3
20130901|2012-05-18 08:00,18,197.4,197.4,197.4,197.4,1
20130901|2012-05-18 09:30,18,196.45,196.45,196.45,196.45,1
20130901|2012-05-18 11:00,18,195.8,195.8,195.8,195.8,1
20130901|2012-05-18 11:30,18,195.1,195.15,194.9,195.05,20
20130901|2012-05-21 06:00,21,196.15,196.15,196.05,196.05,3
20130901|2012-05-21 10:30,21,193.3,193.3,193.3,193.3,1
20130901|2012-05-21 11:00,21,192.3,192.3,192.3,192.3,2
20130901|2012-05-21 11:30,21,191.8,192.15,191.8,192.15,6
20130901|2012-05-22 07:30,22,190.75,190.75,190.75,190.75,3
20130901|2012-05-22 09:30,22,191.85,191.85,191.85,191.85,13
20130901|2012-05-22 10:00,22,191.45,191.45,191.45,191.45,1
20130901|2012-05-22 12:30,22,190,190,190,190,1
20130901|2012-05-23 02:30,23,188.75,188.75,188,188,4
20130901|2012-05-23 06:30,23,188,188,188,188,1
20130901|2012-05-23 08:00,23,186.2,186.2,186.2,186.2,1
20130901|2012-05-25 08:00,25,185.25,185.25,185.2,185.2,7
20130901|2012-05-25 09:30,25,184.5,184.5,184.5,184.5,18
20130901|2012-05-25 10:00,25,184.7,184.7,184.65,184.7,9
20130901|2012-05-25 10:30,25,184.7,184.7,183.95,184,6
20130901|2012-05-25 11:00,25,183.5,183.55,183.3,183.3,12
20130901|2012-05-25 11:30,25,183.6,183.6,183.45,183.45,2
20130901|2012-05-29 12:00,29,184.25,184.25,184.25,184.25,1
20130901|2012-05-30 07:30,30,180.25,180.25,180.25,180.25,25
20130901|2012-05-30 09:00,30,180.25,180.25,180.25,180.25,51
20130901|2012-05-30 09:30,30,180.6,180.6,180.25,180.25,9
20130901|2012-05-30 11:00,30,181.55,181.55,181.55,181.55,1
20130901|2012-05-31 09:30,31,180.3,180.3,180.3,180.3,1
20130901|2012-05-31 10:00,31,180.25,180.25,180,180,23
20130901|2012-05-31 10:30,31,179.35,179.35,179.35,179.35,1
20130901|2012-05-31 11:00,31,179.15,179.15,179.15,179.15,4
20130901|2012-05-31 11:30,31,179.4,179.55,179.4,179.55,10
20130901|2012-06-01 05:00,1,176.95,177,176.9,176.9,14
20130901|2012-06-01 06:30,1,176.3,176.4,176.05,176.3,25
20130901|2012-06-01 07:00,1,176.45,176.5,175.95,175.95,10
20130901|2012-06-01 07:30,1,175,175,174.8,174.8,21
20130901|2012-06-01 11:30,1,176.4,176.4,176.25,176.25,5
20130901|2012-06-01 12:00,1,176.25,176.25,175,175.25,13
20130901|2012-06-04 06:30,4,175,175,175,175,1
20130901|2012-06-04 07:00,4,173.6,173.6,173.6,173.6,4
20130901|2012-06-04 11:00,4,176.1,176.3,176,176.1,7
20130901|2012-06-04 11:30,4,176.4,176.4,176.2,176.2,5
20130901|2012-06-05 12:30,5,173.75,173.75,173.75,173.75,1
20130901|2012-06-07 09:30,7,172.3,172.3,172.3,172.3,1
20130901|2012-06-11 08:00,11,174,174,174,174,1
20130901|2012-06-11 09:00,11,173.75,173.75,172.75,172.75,8
20130901|2012-06-11 09:30,11,172.5,173.2,172.5,173.2,2
20130901|2012-06-11 12:00,11,172,172,172,172,1
20130901|2012-06-12 10:30,12,171.1,171.1,171.1,171.1,1
20130901|2012-06-13 07:30,13,170.35,170.35,170.35,170.35,1
20130901|2012-06-14 08:30,14,166.55,166.6,166.35,166.35,3
20130901|2012-06-14 09:30,14,165.65,165.65,165.65,165.65,11
20130901|2012-06-14 10:00,14,165.65,165.65,165.65,165.65,9
20130901|2012-06-14 10:30,14,165.95,165.95,165.95,165.95,1
20130901|2012-06-14 11:00,14,166.4,166.65,166.4,166.5,20
20130901|2012-06-14 11:30,14,166.6,166.6,166.6,166.6,1
20130901|2012-06-14 12:00,14,165.75,165.75,165.75,165.75,1
20130901|2012-06-15 08:00,15,165.9,165.9,165.9,165.9,1
20130901|2012-06-15 08:30,15,166.05,166.05,166,166,2
20130901|2012-06-15 09:00,15,166.35,166.35,166.35,166.35,1
20130901|2012-06-15 09:30,15,166.4,166.4,166.4,166.4,2
20130901|2012-06-15 10:00,15,167,167.35,167,167.35,3
20130901|2012-06-15 12:00,15,166.5,166.75,166.1,166.1,8
20130901|2012-06-18 04:30,18,166.5,166.5,166.5,166.5,4
20130901|2012-06-18 06:00,18,166,166,166,166,41
20130901|2012-06-18 06:30,18,166,166,166,166,18
20130901|2012-06-18 09:30,18,166.15,166.15,165.95,166.1,3
20130901|2012-06-18 10:00,18,165.6,165.6,165.6,165.6,2
20130901|2012-06-18 11:30,18,165.65,165.8,165.65,165.8,11
20130901|2012-06-19 02:30,19,165.65,165.65,165.65,165.65,8
20130901|2012-06-19 03:00,19,165.65,165.65,165.65,165.65,2
20130901|2012-06-19 08:00,19,165.7,165.7,165.7,165.7,2
20130901|2012-06-19 08:30,19,167.05,167.1,167.05,167.1,4
20130901|2012-06-19 09:00,19,167.3,167.3,167.3,167.3,1
20130901|2012-06-19 09:30,19,167.5,167.95,167.5,167.95,27
20130901|2012-06-19 10:00,19,170.25,170.25,170.25,170.25,1
20130901|2012-06-19 10:30,19,170.5,170.5,170.5,170.5,2
20130901|2012-06-19 12:00,19,171.75,172.45,171.75,172.4,12
20130901|2012-06-19 12:30,19,172.5,172.5,172.5,172.5,1
20130901|2012-06-20 07:30,20,174.5,174.5,174.5,174.5,2
20130901|2012-06-20 08:00,20,171.9,171.9,171.9,171.9,3
20130901|2012-06-20 10:30,20,168.65,168.65,165.5,165.5,9
20130901|2012-06-21 02:30,21,166.55,166.7,165.8,165.8,4
20130901|2012-06-21 08:00,21,170.45,170.5,170.4,170.4,5
20130901|2012-06-21 10:00,21,169.5,169.5,169.45,169.45,2
20130901|2012-06-21 12:00,21,171.65,172.35,171.6,172.35,10
20130901|2012-06-22 03:30,22,171.65,171.65,171.65,171.65,1
20130901|2012-06-22 08:00,22,171.5,171.5,171.5,171.5,2
20130901|2012-06-22 09:30,22,168.05,168.05,168.05,168.05,1
20130901|2012-06-22 10:00,22,168.85,168.85,167.75,167.75,3
20130901|2012-06-22 11:00,22,167.55,167.8,167.55,167.75,3
20130901|2012-06-25 09:30,25,171.45,171.45,171.45,171.45,1
20130901|2012-06-26 07:00,26,174.2,174.3,174.2,174.3,3
20130901|2012-06-26 09:00,26,176.3,176.3,176.3,176.3,1
20130901|2012-06-26 09:30,26,177.7,178.05,177.7,178.05,5
20130901|2012-06-26 10:00,26,178.2,178.2,178.2,178.2,4
20130901|2012-06-26 10:30,26,178.35,178.35,178.35,178.35,1
20130901|2012-06-26 12:00,26,178.9,178.9,178.9,178.9,1
20130901|2012-06-27 07:30,27,179.65,181.3,179.65,181,8
20130901|2012-06-27 09:00,27,180.4,180.4,180.4,180.4,1
20130901|2012-06-28 08:30,28,175.5,175.5,175.5,175.5,1
20130901|2012-06-28 09:00,28,176.7,176.75,176.45,176.75,7
20130901|2012-06-28 09:30,28,176.45,176.45,176.45,176.45,1
20130901|2012-06-28 10:00,28,176.45,176.45,176.45,176.45,1
20130901|2012-06-28 12:00,28,176.15,176.15,176.15,176.15,1
20130901|2012-06-29 06:00,29,180.25,180.25,180.25,180.25,1
20130901|2012-06-29 07:00,29,178.95,178.95,178.95,178.95,2
20130901|2012-06-29 07:30,29,179.15,180.05,179.1,180.05,3
20130901|2012-06-29 08:00,29,179.95,179.95,179.9,179.9,2
20130901|2012-06-29 09:00,29,181.7,181.9,181.7,181.9,2
20130901|2012-06-29 09:30,29,181.9,181.9,181.9,181.9,1
20130901|2012-06-29 10:00,29,182.1,182.15,182.1,182.15,5
20130901|2012-06-29 11:30,29,182.1,182.7,182.1,182.7,5
20130901|2012-06-29 12:00,29,183.5,184.1,183.4,184.1,5
20130901|2012-06-29 12:30,29,184.2,184.25,184.2,184.25,2
20130901|2012-07-02 09:30,2,185.35,185.35,185.35,185.35,1
20130901|2012-07-02 12:00,2,186.8,187.75,186.8,187.75,21
20130901|2012-07-03 07:30,3,190.75,191.25,190.75,191.2,4
20130901|2012-07-03 08:00,3,192.7,193.05,192.3,192.3,11
20130901|2012-07-03 08:30,3,192.3,192.3,192.2,192.2,5
20130901|2012-07-03 09:00,3,192.4,192.4,192.4,192.4,4
20130901|2012-07-03 10:00,3,191.3,191.9,191.3,191.9,12
20130901|2012-07-03 10:30,3,191.9,193.1,191.9,193.1,5
20130901|2012-07-03 11:00,3,192.35,192.35,192.3,192.3,10
20130901|2012-07-03 12:30,3,192.75,192.75,192.5,192.5,4
20130901|2012-07-05 02:30,5,191.95,191.95,191.2,191.2,6
20130901|2012-07-05 05:00,5,193.2,193.2,193.2,193.2,1
20130901|2012-07-05 06:00,5,193.85,193.85,193.85,193.85,1
20130901|2012-07-05 07:00,5,193.6,193.95,193.5,193.5,9
20130901|2012-07-05 08:30,5,197.3,198,197.3,198,6
20130901|2012-07-05 09:00,5,197.5,197.5,197.2,197.2,5
20130901|2012-07-05 09:30,5,197.6,197.7,197.4,197.5,26
20130901|2012-07-05 10:00,5,198.4,198.45,198,198,20
20130901|2012-07-05 10:30,5,198.5,198.5,198.3,198.3,7
20130901|2012-07-05 11:00,5,197.3,197.3,197,197.2,15
20130901|2012-07-05 11:30,5,195.65,195.65,195.45,195.45,3
20130901|2012-07-05 12:00,5,190.9,191.8,190.9,191.8,9
20130901|2012-07-05 12:30,5,191.85,191.85,191.85,191.85,2
20130901|2012-07-06 06:30,6,190.5,190.5,190.5,190.5,1
20130901|2012-07-06 08:00,6,191.3,191.3,191.3,191.3,5
20130901|2012-07-06 08:30,6,191.3,191.3,191.3,191.3,1
20130901|2012-07-10 07:00,10,193.65,193.65,193.65,193.65,1
20130901|2012-07-10 07:30,10,196.5,196.9,196.25,196.9,7
20130901|2012-07-10 08:00,10,197.9,198.95,197.9,198.65,5
20130901|2012-07-10 08:30,10,198.25,198.25,198,198.2,7
20130901|2012-07-10 09:00,10,198,198,197.55,197.55,5
20130901|2012-07-10 09:30,10,196.8,196.8,195.25,195.95,10
20130901|2012-07-10 10:00,10,195.95,195.95,195.8,195.8,10
20130901|2012-07-10 10:30,10,195.95,197,195.95,196.85,11
20130901|2012-07-10 11:00,10,195.95,195.95,195.9,195.9,2
20130901|2012-07-10 11:30,10,197.5,197.5,197.5,197.5,6
20130901|2012-07-10 12:00,10,197.2,197.85,197.2,197.3,5
20130901|2012-07-10 12:30,10,196.5,196.5,195.45,195.45,3
20130901|2012-07-11 06:30,11,196.85,196.85,196.85,196.85,5
20130901|2012-07-11 07:00,11,196.85,200,196.85,200,10
20130901|2012-07-11 08:00,11,201.4,201.4,200.4,200.4,26
20130901|2012-07-11 08:30,11,201.2,201.25,201,201.2,13
20130901|2012-07-11 09:00,11,201.9,203.85,198.5,198.5,25
20130901|2012-07-11 11:00,11,197,197,197,197,1
20130901|2012-07-11 11:30,11,197.8,197.8,197.8,197.8,1
20130901|2012-07-11 12:00,11,195.8,195.8,195.8,195.8,2
20130901|2012-07-11 12:30,11,196.85,196.85,196.45,196.45,2
20130901|2012-07-12 08:00,12,195.4,195.4,195.35,195.35,3
20130901|2012-07-12 09:30,12,193.8,193.8,193.8,193.8,1
20130901|2012-07-12 10:00,12,193,193,193,193,3
20130901|2012-07-12 10:30,12,194,194,194,194,2
20130901|2012-07-12 12:00,12,194.4,194.4,194.4,194.4,4
20130901|2012-07-12 12:30,12,194.35,194.35,194.35,194.35,1
20130901|2012-07-13 06:30,13,196.95,196.95,196.95,196.95,5
20130901|2012-07-13 07:00,13,197.25,197.25,195.95,195.95,29
20130901|2012-07-13 09:00,13,197.35,197.35,197.2,197.2,5
20130901|2012-07-13 11:00,13,195.9,195.9,195.9,195.9,2
20130901|2012-07-13 12:00,13,198.2,198.2,198.2,198.2,1
20130901|2012-07-13 12:30,13,199.5,199.5,199.5,199.5,1
20130901|2012-07-16 08:30,16,197.7,197.95,196.9,197.95,20
20130901|2012-07-16 10:00,16,196.6,196.6,196.6,196.6,1
20130901|2012-07-17 11:00,17,193.5,193.5,193.45,193.45,4
20130901|2012-07-17 12:00,17,194.65,194.65,194.65,194.65,1
20130901|2012-07-18 08:30,18,192.3,192.3,192.3,192.3,4
20130901|2012-07-18 09:00,18,192.35,192.35,192.35,192.35,3
20130901|2012-07-18 09:30,18,192.1,192.1,192.1,192.1,2
20130901|2012-07-18 11:30,18,193.85,193.85,193.85,193.85,2
20130901|2012-07-18 12:00,18,195.55,195.55,195.5,195.5,5
20130901|2012-07-19 06:30,19,195.45,195.45,195.45,195.45,2
20130901|2012-07-19 07:30,19,197.05,197.1,197.05,197.1,2
20130901|2012-07-19 08:30,19,196.6,196.6,196.6,196.6,2
20130901|2012-07-19 10:30,19,198.2,198.7,198.2,198.7,4
20130901|2012-07-19 11:30,19,198.3,198.3,198.3,198.3,1
20130901|2012-07-19 12:00,19,198.65,199.85,198.65,199.85,3
20130901|2012-07-19 12:30,19,200,200,200,200,1
20130901|2012-07-20 08:30,20,202,202.05,201.1,201.1,11
20130901|2012-07-20 09:00,20,198.55,198.55,198.55,198.55,2
20130901|2012-07-20 10:00,20,198.6,198.6,198.6,198.6,3
20130901|2012-07-20 11:00,20,198.85,198.85,198.85,198.85,1
20130901|2012-07-23 02:30,23,197,197,197,197,7
20130901|2012-07-23 06:00,23,196.15,196.2,196.15,196.2,3
20130901|2012-07-23 07:00,23,195,195,195,195,3
20130901|2012-07-23 11:30,23,196.75,196.75,196.75,196.75,1
20130901|2012-07-25 08:30,25,189,189,189,189,1
20130901|2012-07-25 09:00,25,187.95,187.95,187.95,187.95,1
20130901|2012-07-25 11:00,25,189.1,189.1,189.1,189.1,10
20130901|2012-07-25 11:30,25,188.95,188.95,188.95,188.95,1
20130901|2012-07-26 09:00,26,189.7,189.7,189.7,189.7,4
20130901|2012-07-26 09:30,26,188,188,188,188,24
20130901|2012-07-26 10:00,26,188.2,188.35,186.75,187.5,20
20130901|2012-07-27 06:00,27,187.85,188.35,187.85,188.35,2
20130901|2012-07-27 12:00,27,186.45,186.45,186.25,186.3,29
20130901|2012-07-30 09:30,30,188.85,189.1,188.85,189.1,30
20130901|2012-07-31 02:30,31,190.25,190.7,190.25,190.7,2
20130901|2012-07-31 11:00,31,187.95,187.95,187.95,187.95,40
20130901|2012-07-31 11:30,31,187.9,188.1,187.9,188.1,34
20130901|2012-07-31 12:00,31,188.1,188.1,188.1,188.1,40
20130901|2012-08-01 03:00,1,188,188.25,188,188.25,2
20130901|2012-08-01 05:30,1,188.1,188.1,188.1,188.1,1
20130901|2012-08-01 06:00,1,188.1,188.1,188.05,188.05,11
20130901|2012-08-01 06:30,1,188.05,188.05,188.05,188.05,5
20130901|2012-08-01 07:00,1,188.05,188.4,188,188.4,20
20130901|2012-08-01 07:30,1,188,188,187.4,187.55,62
20130901|2012-08-01 08:00,1,187.8,187.8,187.4,187.4,28
20130901|2012-08-01 08:30,1,187.35,187.35,186.3,186.65,60
20130901|2012-08-01 10:00,1,184.55,184.55,184.5,184.5,14
20130901|2012-08-01 12:30,1,187.8,188.25,187.8,188.25,3
20130901|2012-08-02 08:30,2,185.55,185.55,185.55,185.55,1
20130901|2012-08-02 09:00,2,185.7,185.7,185.7,185.7,1
20130901|2012-08-03 08:00,3,185.1,185.1,185.1,185.1,1
20130901|2012-08-03 09:00,3,185.8,185.9,185.75,185.9,29
20130901|2012-08-03 09:30,3,185.9,186.25,185.9,186.25,66
20130901|2012-08-03 12:30,3,186.4,186.4,186.4,186.4,1
20130901|2012-08-06 08:00,6,188.8,188.8,188.8,188.8,3
20130901|2012-08-06 09:00,6,188.95,189.2,188.95,189.2,3
20130901|2012-08-06 09:30,6,189.2,189.5,189.2,189.5,9
20130901|2012-08-06 12:00,6,188.8,188.8,188.8,188.8,5
20130901|2012-08-06 12:30,6,188.85,188.85,188.85,188.85,1
20130901|2012-08-07 07:00,7,188.5,188.5,188.5,188.5,2
20130901|2012-08-07 07:30,7,188.85,188.85,188.85,188.85,16
20130901|2012-08-07 08:30,7,186.8,187.65,186.75,187.5,9
20130901|2012-08-07 09:00,7,187.8,188.65,187.8,188.65,3
20130901|2012-08-07 10:30,7,187.05,187.05,187.05,187.05,1
20130901|2012-08-08 08:00,8,185,185,185,185,1
20130901|2012-08-08 08:30,8,184.75,184.75,184.75,184.75,1
20130901|2012-08-09 06:30,9,183.45,183.45,183.45,183.45,9
20130901|2012-08-09 07:00,9,183.45,183.45,183.45,183.45,37
20130901|2012-08-09 07:30,9,182.95,183.05,182.55,182.55,32
20130901|2012-08-09 08:00,9,182.5,182.5,182.2,182.2,17
20130901|2012-08-09 08:30,9,181.8,181.8,181.8,181.8,3
20130901|2012-08-09 09:00,9,181.95,182.15,181.95,182.1,29
20130901|2012-08-09 09:30,9,182.1,182.1,181.85,181.85,20
20130901|2012-08-09 10:00,9,181.85,181.85,181.7,181.7,6
20130901|2012-08-09 10:30,9,181.35,181.35,181.35,181.35,10
20130901|2012-08-09 11:00,9,181.65,181.65,181.65,181.65,2
20130901|2012-08-09 11:30,9,181.5,181.5,181.5,181.5,2
20130901|2012-08-09 12:00,9,181.5,181.5,180.85,180.85,12
20130901|2012-08-09 12:30,9,181.8,181.8,181.8,181.8,1
20130901|2012-08-10 08:00,10,179.7,179.7,179.15,179.15,10
20130901|2012-08-10 08:30,10,179.15,179.15,179,179,22
20130901|2012-08-10 11:30,10,180.1,180.1,180.1,180.1,2
20130901|2012-08-13 07:30,13,178.8,178.8,178.8,178.8,1
20130901|2012-08-13 08:00,13,178.15,178.2,178.15,178.2,8
20130901|2012-08-13 08:30,13,178,178,178,178,2
20130901|2012-08-13 09:00,13,178,178,178,178,2
20130901|2012-08-13 09:30,13,177.9,178.1,177.9,178.1,15
20130901|2012-08-13 10:00,13,177.95,178.2,177.95,178.2,37
20130901|2012-08-13 11:00,13,178.25,178.35,178,178.35,28
20130901|2012-08-13 11:30,13,177.65,178.15,177.55,178.1,8
20130901|2012-08-13 12:00,13,178.1,178.1,177.65,177.65,5
20130901|2012-08-14 10:00,14,177.2,177.2,177,177,20
20130901|2012-08-14 11:00,14,177.35,177.35,177.35,177.35,3
20130901|2012-08-14 12:30,14,177.6,177.7,177.6,177.7,12
20130901|2012-08-15 04:30,15,177,177,177,177,3
20130901|2012-08-15 07:00,15,176.4,176.4,176.35,176.35,15
20130901|2012-08-15 07:30,15,176.1,176.3,176,176.05,59
20130901|2012-08-15 08:30,15,175.9,175.9,175.75,175.75,2
20130901|2012-08-15 09:00,15,175.5,175.5,175,175,23
20130901|2012-08-15 09:30,15,174.5,174.6,174,174.1,33
20130901|2012-08-15 10:00,15,173.85,174.45,173.85,174.45,10
20130901|2012-08-15 10:30,15,174.4,174.4,174.25,174.25,11
20130901|2012-08-15 11:00,15,174.8,174.8,174.8,174.8,2
20130901|2012-08-15 12:00,15,175.25,175.25,174.9,175.1,3
20130901|2012-08-16 05:00,16,174.2,174.2,174.2,174.2,4
20130901|2012-08-16 05:30,16,174.2,174.2,174.2,174.2,6
20130901|2012-08-16 06:30,16,174.15,174.2,174.15,174.2,18
20130901|2012-08-16 07:00,16,174.1,174.2,173.85,173.85,26
20130901|2012-08-16 08:30,16,172.95,173.1,172.95,173.1,23
20130901|2012-08-16 09:00,16,173.15,173.2,172.8,173,36
20130901|2012-08-16 09:30,16,172.9,173.5,172.9,173.5,13
20130901|2012-08-16 10:00,16,173.5,173.5,173.05,173.05,7
20130901|2012-08-16 10:30,16,173.05,173.25,173,173.25,5
20130901|2012-08-16 11:00,16,173.25,173.4,173.15,173.15,8
20130901|2012-08-16 12:00,16,173.25,173.4,173.2,173.2,15
20130901|2012-08-20 02:30,20,175.8,175.8,175.55,175.55,19
20130901|2012-08-20 03:30,20,175.2,175.2,175.2,175.2,3
20130901|2012-08-20 09:00,20,178.1,178.1,178.1,178.1,1
20130901|2012-08-20 10:00,20,177.55,177.55,177.55,177.55,1
20130901|2012-08-20 10:30,20,176.75,176.75,176.75,176.75,1
20130901|2012-08-20 11:00,20,176.4,176.4,176.4,176.4,1
20130901|2012-08-20 11:30,20,176.15,176.25,176.15,176.25,2
20130901|2012-08-20 12:00,20,176.7,176.7,176.7,176.7,1
20130901|2012-08-20 12:30,20,175.95,175.95,175.75,175.8,20
20130901|2012-08-21 02:30,21,176.4,176.4,176.4,176.4,9
20130901|2012-08-21 10:30,21,176.65,176.7,176.65,176.7,30
20130901|2012-08-21 11:00,21,176.4,176.4,176.4,176.4,1
20130901|2012-08-22 07:30,22,174.45,174.45,174.45,174.45,10
20130901|2012-08-22 10:00,22,174,174,174,174,8
20130901|2012-08-22 11:30,22,172.9,172.9,172.9,172.9,4
20130901|2012-08-23 07:30,23,173.3,173.4,173.2,173.2,30
20130901|2012-08-23 08:00,23,173.2,173.55,173.1,173.4,30
20130901|2012-08-23 08:30,23,173.2,173.2,173,173,12
20130901|2012-08-23 09:00,23,173,173,172.65,172.65,21
20130901|2012-08-23 09:30,23,172.75,172.75,172.6,172.6,4
20130901|2012-08-23 10:30,23,172.6,172.8,172.6,172.8,26
20130901|2012-08-23 11:30,23,173.5,173.5,173.25,173.3,13
20130901|2012-08-23 12:00,23,173,173.2,172.8,173.15,13
20130901|2012-08-23 12:30,23,173.2,173.65,173.2,173.65,7
20130901|2012-08-24 05:00,24,173.25,173.25,173.25,173.25,2
20130901|2012-08-24 05:30,24,173.25,173.25,173.25,173.25,2
20130901|2012-08-24 06:00,24,173.25,173.25,173.25,173.25,4
20130901|2012-08-24 06:30,24,173.25,173.25,173.25,173.25,15
20130901|2012-08-24 11:00,24,174.15,174.15,174.15,174.15,3
20130901|2012-08-24 12:30,24,173.95,173.95,173.95,173.95,1
20130901|2012-08-27 07:30,27,177.9,177.9,177.85,177.85,11
20130901|2012-08-27 08:30,27,177.4,177.75,177.2,177.2,41
20130901|2012-08-27 10:00,27,178,178,178,178,10
20130901|2012-08-27 12:30,27,178.05,178.05,177.6,177.65,4
20130901|2012-08-28 07:30,28,178.45,178.45,178.45,178.45,38
20130901|2012-08-28 08:00,28,178.45,178.45,178.45,178.45,4
20130901|2012-08-28 08:30,28,178.15,178.15,178.15,178.15,2
20130901|2012-08-28 10:30,28,177.1,177.1,177.1,177.1,1
20130901|2012-08-28 11:00,28,177.9,178.2,177.9,178.2,7
20130901|2012-08-28 11:30,28,178.45,178.45,178.45,178.45,1
20130901|2012-08-28 12:00,28,179.15,179.15,179.15,179.15,1
20130901|2012-08-29 04:30,29,178.5,178.8,178.5,178.8,2
20130901|2012-08-29 06:30,29,179.55,179.8,179.55,179.8,51
20130901|2012-08-29 08:00,29,179.1,179.1,179.1,179.1,2
20130901|2012-08-29 09:00,29,178.65,179.55,178.65,179.55,3
20130901|2012-08-29 11:00,29,178.5,178.5,178.5,178.5,1
20130901|2012-08-29 12:00,29,177.55,177.55,177.55,177.55,1
20130901|2012-08-30 02:30,30,176.4,176.4,176.4,176.4,2
20130901|2012-08-30 04:30,30,176.55,176.8,176.55,176.8,3
20130901|2012-08-30 06:30,30,176.8,176.8,176.8,176.8,41
20130901|2012-08-30 12:00,30,176.5,176.5,174.7,174.7,22
20130901|2012-08-31 02:30,31,175.1,175.45,175.1,175.45,2
20130901|2012-08-31 06:30,31,176.4,176.4,176.4,176.4,8
20130901|2012-08-31 07:00,31,176.35,176.35,176.2,176.2,30
20130901|2012-08-31 10:00,31,174.7,174.7,174.7,174.7,8
20130901|2012-08-31 10:30,31,174.75,174.75,174.75,174.75,1
20130901|2012-09-04 02:30,4,177.5,178.2,177.5,177.95,11
20130901|2012-09-04 04:00,4,178.9,178.9,178.55,178.55,2
20130901|2012-09-04 07:00,4,177.9,178.05,177.9,178.05,18
20130901|2012-09-04 07:30,4,178.05,178.05,178.05,178.05,1
20130901|2012-09-04 08:30,4,177.4,177.4,177.4,177.4,1
20130901|2012-09-04 09:30,4,177.1,177.1,177,177,7
20130901|2012-09-04 10:30,4,176.45,176.5,176.45,176.5,2
20130901|2012-09-05 02:30,5,176.05,176.25,176.05,176.25,2
20130901|2012-09-05 05:00,5,176.3,176.6,176.3,176.6,2
20130901|2012-09-05 06:30,5,176.35,176.75,176.35,176.75,2
20130901|2012-09-05 08:00,5,176.15,176.45,176.15,176.45,2
20130901|2012-09-05 09:00,5,176.25,176.25,175,175.2,37
20130901|2012-09-05 09:30,5,175.15,175.15,175,175,35
20130901|2012-09-05 10:30,5,173.9,173.9,173.9,173.9,1
20130901|2012-09-05 11:00,5,173.2,173.2,173,173.15,11
20130901|2012-09-05 12:00,5,172.7,172.7,172,172,9
20130901|2012-09-06 02:30,6,173,173,173,173,18
20130901|2012-09-06 03:00,6,172.6,172.75,172.6,172.75,16
20130901|2012-09-06 04:00,6,173.1,173.35,173.1,173.35,2
20130901|2012-09-06 05:00,6,172.75,173.15,172.75,173.15,2
20130901|2012-09-06 06:30,6,173.15,173.15,173.15,173.15,26
20130901|2012-09-06 07:00,6,173.35,173.7,173.35,173.7,2
20130901|2012-09-06 07:30,6,172.15,172.15,172,172,119
20130901|2012-09-06 08:00,6,172,172,171,171,69
20130901|2012-09-06 08:30,6,170.75,170.75,169.4,169.4,147
20130901|2012-09-06 09:00,6,168.6,168.6,168.6,168.6,14
20130901|2012-09-06 09:30,6,168.4,169.95,168.4,169.95,2
20130901|2012-09-06 10:00,6,170.55,170.65,170.55,170.55,30
20130901|2012-09-06 11:00,6,170.85,171.1,170.85,171.1,12
20130901|2012-09-06 11:30,6,171.15,171.15,170.5,170.55,25
20130901|2012-09-06 12:30,6,170.9,170.9,170.9,170.9,1
20130901|2012-09-07 02:30,7,170.9,170.9,170.9,170.9,1
20130901|2012-09-07 07:00,7,171.15,171.15,171.05,171.05,2
20130901|2012-09-07 07:30,7,170.9,171.85,170.9,171.85,23
20130901|2012-09-07 08:00,7,171.95,173.65,171.95,173.65,4
20130901|2012-09-07 08:30,7,173.2,173.2,173.2,173.2,1
20130901|2012-09-07 09:00,7,173.6,173.6,173.6,173.6,1
20130901|2012-09-07 09:30,7,173.45,173.45,173.45,173.45,1
20130901|2012-09-07 10:00,7,173.7,173.7,173.7,173.7,1
20130901|2012-09-10 04:00,10,175.8,176.2,175.8,176.2,34
20130901|2012-09-10 09:00,10,179.45,179.45,179.45,179.45,1
20130901|2012-09-10 09:30,10,179.1,179.1,179.1,179.1,1
20130901|2012-09-10 11:30,10,182.6,182.6,182.6,182.6,2
20130901|2012-09-10 12:00,10,183.5,183.5,183.45,183.45,3
20130901|2012-09-10 12:30,10,185,185,185,185,1
20130901|2012-09-11 06:00,11,187.3,187.3,187.3,187.3,6
20130901|2012-09-11 06:30,11,187.3,187.3,187.3,187.3,14
20130901|2012-09-11 07:00,11,188.1,188.1,188.05,188.1,3
20130901|2012-09-11 07:30,11,188.55,191.25,188.55,190.75,12
20130901|2012-09-11 08:00,11,190.5,190.5,190.1,190.1,6
20130901|2012-09-11 08:30,11,189.75,190.65,189.75,190.65,6
20130901|2012-09-11 09:00,11,189.55,189.55,189.4,189.4,4
20130901|2012-09-11 09:30,11,189.3,189.45,189.3,189.45,3
20130901|2012-09-11 10:00,11,189.15,189.4,189.15,189.4,5
20130901|2012-09-11 10:30,11,189.95,189.95,189.95,189.95,1
20130901|2012-09-11 12:00,11,188.95,189.15,188.5,188.5,4
20130901|2012-09-11 12:30,11,188.2,188.2,188.2,188.2,1
20130901|2012-09-12 06:00,12,189.55,189.55,189.55,189.55,1
20130901|2012-09-12 06:30,12,190.2,190.2,190.2,190.2,1
20130901|2012-09-12 07:30,12,189.8,189.8,189.8,189.8,1
20130901|2012-09-12 08:00,12,190.2,190.2,190.2,190.2,6
20130901|2012-09-12 09:00,12,189.75,190.05,189.75,190.05,8
20130901|2012-09-12 09:30,12,190.1,190.3,189.75,189.75,9
20130901|2012-09-12 12:30,12,188.7,188.7,188.7,188.7,1
20130901|2012-09-13 02:30,13,189.2,189.3,189.2,189.3,7
20130901|2012-09-13 08:00,13,190.7,190.7,190.7,190.7,1
20130901|2012-09-13 08:30,13,191.75,191.95,190.75,190.75,15
20130901|2012-09-13 09:00,13,191.75,191.75,190.85,190.85,13
20130901|2012-09-13 09:30,13,190.85,190.9,190.5,190.5,29
20130901|2012-09-13 10:00,13,190.75,190.95,190.75,190.85,8
20130901|2012-09-13 10:30,13,191.1,191.1,190.8,190.85,15
20130901|2012-09-13 11:00,13,190.6,190.6,190.6,190.6,2
20130901|2012-09-13 11:30,13,190.4,190.4,189.7,190.2,4
20130901|2012-09-13 12:00,13,190.05,190.35,190.05,190.35,3
20130901|2012-09-13 12:30,13,190.65,190.65,190.65,190.65,1
20130901|2012-09-14 03:00,14,192.45,192.55,192.45,192.45,7
20130901|2012-09-14 05:30,14,192.5,192.5,192.5,192.5,1
20130901|2012-09-14 07:00,14,192.4,192.65,192.15,192.55,25
20130901|2012-09-14 07:30,14,192.9,192.9,192.65,192.65,7
20130901|2012-09-14 08:00,14,193.5,194.55,193.5,193.8,86
20130901|2012-09-14 08:30,14,193.9,193.9,193.4,193.4,4
20130901|2012-09-14 09:00,14,193.7,193.7,193.7,193.7,1
20130901|2012-09-14 09:30,14,193.8,193.8,192.4,192.4,4
20130901|2012-09-14 10:00,14,193,193.05,193,193.05,8
20130901|2012-09-14 10:30,14,192.75,192.8,191.8,191.8,5
20130901|2012-09-14 11:00,14,191.55,191.75,191.55,191.55,15
20130901|2012-09-14 12:00,14,192.35,192.35,192.35,192.35,1
20130901|2012-09-17 08:30,17,194.7,194.7,193.55,193.55,11
20130901|2012-09-17 09:00,17,194.3,194.3,194.25,194.25,4
20130901|2012-09-17 10:00,17,192.6,192.6,192.55,192.55,3
20130901|2012-09-17 10:30,17,192.65,192.7,192.65,192.7,2
20130901|2012-09-17 11:30,17,186.55,186.55,186.55,186.55,21
20130901|2012-09-17 12:30,17,187.3,187.3,186.8,186.8,3
20130901|2012-09-18 02:30,18,183.45,183.45,183.45,183.45,2
20130901|2012-09-18 04:00,18,185.8,185.8,185.6,185.6,5
20130901|2012-09-18 04:30,18,185.6,185.6,185.6,185.6,2
20130901|2012-09-18 05:30,18,185.6,185.6,185.6,185.6,3
20130901|2012-09-18 06:30,18,185.95,185.95,185.55,185.55,2
20130901|2012-09-18 08:30,18,189.25,189.25,189.25,189.25,1
20130901|2012-09-18 09:00,18,189.95,189.95,189.95,189.95,1
20130901|2012-09-18 09:30,18,189.1,189.1,189,189,21
20130901|2012-09-18 10:00,18,189.6,189.65,188.75,188.75,33
20130901|2012-09-18 11:00,18,187.8,187.8,187.6,187.6,3
20130901|2012-09-18 12:00,18,188.3,188.3,188.25,188.25,2
20130901|2012-09-19 02:30,19,189.8,189.8,189.7,189.75,3
20130901|2012-09-19 07:00,19,186.75,186.75,186.75,186.75,1
20130901|2012-09-19 08:30,19,187.3,187.3,187.3,187.3,1
20130901|2012-09-19 12:30,19,186,186,186,186,3
20130901|2012-09-20 02:30,20,186,186,186,186,31
20130901|2012-09-20 03:00,20,185.05,185.05,184.2,184.2,11
20130901|2012-09-20 08:30,20,184.7,184.7,184.7,184.7,4
20130901|2012-09-20 09:30,20,184.05,184.15,183.95,183.95,11
20130901|2012-09-20 10:00,20,184.2,184.2,182.5,182.75,37
20130901|2012-09-20 11:00,20,182.55,182.55,180.75,180.75,77
20130901|2012-09-20 11:30,20,181.45,181.45,181.45,181.45,3
20130901|2012-09-20 12:00,20,180.75,180.8,180.7,180.7,4
20130901|2012-09-21 08:30,21,182.35,182.75,182.35,182.75,32
20130901|2012-09-21 09:00,21,182.35,182.6,182.35,182.6,7
20130901|2012-09-21 09:30,21,182.6,182.6,182.6,182.6,6
20130901|2012-09-21 10:00,21,184.15,184.15,184.15,184.15,4
20130901|2012-09-21 10:30,21,185.45,185.45,185.45,185.45,2
20130901|2012-09-21 12:00,21,185.25,185.25,185.25,185.25,1
20130901|2012-09-21 12:30,21,185.65,185.65,185.65,185.65,1
20130901|2012-09-24 02:30,24,185.5,185.5,185.5,185.5,29
20130901|2012-09-24 07:00,24,181,181,180,180,26
20130901|2012-09-24 07:30,24,181.6,181.6,181.6,181.6,2
20130901|2012-09-24 08:00,24,182.05,182.15,181.85,181.85,19
20130901|2012-09-24 09:30,24,183.25,183.3,183.25,183.3,8
20130901|2012-09-24 10:00,24,183.85,183.85,183.1,183.3,24
20130901|2012-09-24 10:30,24,182.9,182.9,182.75,182.9,15
20130901|2012-09-24 11:30,24,183.35,183.35,183.35,183.35,1
20130901|2012-09-24 12:30,24,184.2,184.2,184.2,184.2,1
20130901|2012-09-25 02:30,25,184.85,184.85,184.85,184.85,1
20130901|2012-09-25 07:00,25,185.6,185.6,185.6,185.6,2
20130901|2012-09-25 08:00,25,186.2,186.25,186.2,186.25,2
20130901|2012-09-25 10:30,25,186,186.05,185.9,185.95,5
20130901|2012-09-25 11:30,25,185.9,185.9,185.9,185.9,7
20130901|2012-09-26 02:30,26,185.2,185.2,184.2,184.2,8
20130901|2012-09-26 07:00,26,183.5,183.5,183.5,183.5,2
20130901|2012-09-26 07:30,26,182.9,182.9,182.9,182.9,1
20130901|2012-09-26 08:30,26,182.05,182.1,182.05,182.1,3
20130901|2012-09-26 09:00,26,181.65,181.65,181.65,181.65,13
20130901|2012-09-26 10:00,26,181.5,181.5,181.4,181.4,5
20130901|2012-09-26 11:00,26,181.5,182.55,181.5,182.4,3
20130901|2012-09-27 07:30,27,183.6,183.6,183.55,183.6,4
20130901|2012-09-27 08:30,27,183.75,183.75,183.75,183.75,3
20130901|2012-09-27 09:00,27,183.4,183.4,183.3,183.3,6
20130901|2012-09-27 09:30,27,183.3,183.3,183.3,183.3,1
20130901|2012-09-27 11:00,27,185.1,186.1,185.1,186.1,3
20130901|2012-09-27 12:00,27,185.6,185.6,185.6,185.6,1
20130901|2012-09-27 12:30,27,186.1,186.1,185.9,185.9,3
20130901|2012-09-28 08:30,28,184.75,184.8,184.1,184.1,7
20130901|2012-09-28 10:30,28,185,185,185,185,1
20130901|2012-09-28 11:30,28,185.75,185.75,185.75,185.75,4
20130901|2012-09-28 12:00,28,185.8,185.85,185.35,185.35,20
20130901|2012-09-28 12:30,28,184.75,185.1,184.75,185.1,4
20130901|2012-10-01 06:30,1,187.25,187.25,187.2,187.25,5
20130901|2012-10-01 07:30,1,189.25,189.5,189.25,189.5,8
20130901|2012-10-01 08:00,1,189.5,189.6,189.45,189.55,11
20130901|2012-10-01 08:30,1,187.5,187.5,187.5,187.5,15
20130901|2012-10-01 09:00,1,187.9,187.95,187.2,187.2,5
20130901|2012-10-01 09:30,1,188.35,188.35,188.35,188.35,1
20130901|2012-10-01 10:00,1,188.95,188.95,188.95,188.95,4
20130901|2012-10-01 10:30,1,188.65,188.65,188.35,188.35,11
20130901|2012-10-01 11:30,1,188.3,188.3,188.3,188.3,3
20130901|2012-10-01 12:00,1,189.3,189.3,189.3,189.3,1
20130901|2012-10-01 12:30,1,189.6,189.75,189.55,189.65,10
20130901|2012-10-02 02:30,2,190.55,190.55,190.55,190.55,1
20130901|2012-10-02 03:00,2,190.85,191.2,190.85,191.2,16
20130901|2012-10-02 03:30,2,192.25,192.25,192.25,192.25,2
20130901|2012-10-02 06:00,2,192.1,192.1,192.1,192.1,2
20130901|2012-10-02 06:30,2,192.1,193.35,192.1,193.35,9
20130901|2012-10-02 07:00,2,192.85,192.85,192.85,192.85,2
20130901|2012-10-02 07:30,2,194.5,195.15,194.35,194.6,12
20130901|2012-10-02 08:00,2,194.3,194.3,194.3,194.3,3
20130901|2012-10-02 08:30,2,194.45,194.5,194.45,194.5,8
20130901|2012-10-02 09:00,2,195.9,195.95,194.95,194.95,28
20130901|2012-10-02 09:30,2,193.35,193.6,193.1,193.1,31
20130901|2012-10-02 10:30,2,193.15,193.55,193.1,193.55,14
20130901|2012-10-02 11:00,2,193.6,193.6,193.25,193.3,27
20130901|2012-10-02 12:00,2,194.95,195.6,194.95,195.6,6
20130901|2012-10-02 12:30,2,193.95,193.95,193.95,193.95,1
20130901|2012-10-03 02:30,3,194.1,194.1,194.1,194.1,2
20130901|2012-10-03 03:00,3,194.65,194.65,194.65,194.65,1
20130901|2012-10-03 04:00,3,195.5,195.5,195.5,195.5,3
20130901|2012-10-03 04:30,3,196.65,196.7,196.65,196.7,7
20130901|2012-10-03 07:30,3,196.15,196.15,195.7,195.7,5
20130901|2012-10-03 08:00,3,196.5,196.75,196.5,196.75,27
20130901|2012-10-03 08:30,3,196.4,196.4,194.95,194.95,15
20130901|2012-10-03 09:00,3,194.8,194.8,194.35,194.35,11
20130901|2012-10-03 09:30,3,194.45,194.45,193.9,193.9,20
20130901|2012-10-03 10:30,3,193.5,193.5,193.5,193.5,4
20130901|2012-10-03 11:00,3,193.4,193.4,193.35,193.4,4
20130901|2012-10-03 11:30,3,194.05,194.05,194.05,194.05,1
20130901|2012-10-03 12:00,3,194.7,194.7,194.7,194.7,4
20130901|2012-10-03 12:30,3,192.35,192.35,192.3,192.3,3
20130901|2012-10-04 04:30,4,193.3,193.3,193.2,193.2,8
20130901|2012-10-04 07:00,4,194.5,194.5,194.45,194.45,5
20130901|2012-10-04 07:30,4,194.45,194.75,194.45,194.75,12
20130901|2012-10-04 08:00,4,194.65,195.15,194.65,194.8,12
20130901|2012-10-04 08:30,4,193.5,193.5,193.5,193.5,2
20130901|2012-10-04 10:00,4,187.8,187.8,187.8,187.8,7
20130901|2012-10-04 12:30,4,186.8,186.8,186.8,186.8,1
20130901|2012-10-05 03:30,5,186.55,186.55,186.45,186.45,3
20130901|2012-10-05 04:00,5,186.35,186.35,186.3,186.3,3
20130901|2012-10-05 04:30,5,186.15,186.15,185.65,185.65,33
20130901|2012-10-05 05:00,5,185.65,185.7,185.65,185.7,3
20130901|2012-10-05 06:00,5,185.4,185.4,185.4,185.4,1
20130901|2012-10-05 06:30,5,186.1,186.7,186.1,186.7,2
20130901|2012-10-05 09:00,5,184,184,184,184,1
20130901|2012-10-05 09:30,5,182,182,181.95,181.95,7
20130901|2012-10-05 10:00,5,180.85,180.85,180.5,180.5,11
20130901|2012-10-05 10:30,5,181.2,181.2,181.05,181.05,10
20130901|2012-10-05 11:30,5,181.1,181.1,181.1,181.1,2
20130901|2012-10-05 12:00,5,180,180,180,180,9
20130901|2012-10-08 02:30,8,180.25,180.25,179.3,179.3,14
20130901|2012-10-08 06:30,8,179,179,179,179,1
20130901|2012-10-08 08:00,8,179.75,179.75,179.75,179.75,1
20130901|2012-10-08 09:00,8,179.9,179.9,179.9,179.9,2
20130901|2012-10-08 10:30,8,180.35,180.75,180.35,180.75,3
20130901|2012-10-08 11:00,8,180.85,180.85,180.85,180.85,1
20130901|2012-10-08 12:30,8,180.6,180.6,180.6,180.6,1
20130901|2012-10-09 07:00,9,180.05,180.05,180.05,180.05,5
20130901|2012-10-09 07:30,9,177.5,177.5,177.5,177.5,4
20130901|2012-10-09 08:00,9,177.6,177.7,177.6,177.7,2
20130901|2012-10-09 08:30,9,177.7,178,177.7,178,3
20130901|2012-10-09 09:00,9,177.3,177.3,176.6,176.6,84
20130901|2012-10-09 09:30,9,176.75,176.75,176.75,176.75,25
20130901|2012-10-09 11:30,9,177.85,177.85,177.85,177.85,1
20130901|2012-10-10 02:30,10,178.9,178.9,178.9,178.9,3
20130901|2012-10-10 06:30,10,176.65,176.65,176.65,176.65,1
20130901|2012-10-10 07:00,10,176.4,176.4,176.4,176.4,1
20130901|2012-10-10 09:30,10,176.65,176.65,176.45,176.6,15
20130901|2012-10-10 11:00,10,176.5,176.5,176.5,176.5,3
20130901|2012-10-11 02:30,11,175.5,175.5,175.5,175.5,8
20130901|2012-10-11 07:30,11,175.2,175.6,175,175,35
20130901|2012-10-11 09:00,11,174.55,174.55,174.55,174.55,2
20130901|2012-10-11 09:30,11,173.65,173.65,173.6,173.6,2
20130901|2012-10-11 12:00,11,173.55,173.65,173.55,173.65,29
20130901|2012-10-11 12:30,11,173,173,173,173,1
20130901|2012-10-12 08:00,12,173.1,173.1,173.1,173.1,2
20130901|2012-10-12 08:30,12,172.75,173,172.65,172.65,17
20130901|2012-10-12 09:30,12,172.65,172.65,172.65,172.65,1
20130901|2012-10-12 11:00,12,174.95,174.95,174.95,174.95,1
20130901|2012-10-15 04:30,15,174.7,174.7,174.7,174.7,1
20130901|2012-10-15 09:00,15,174.35,174.35,174.35,174.35,2
20130901|2012-10-15 12:00,15,173.15,173.35,173.15,173.35,11
20130901|2012-10-16 03:30,16,174.75,174.85,174.75,174.85,10
20130901|2012-10-16 05:30,16,175.35,175.6,175.35,175.6,3
20130901|2012-10-16 08:00,16,175.15,175.15,175.15,175.15,1
20130901|2012-10-16 12:00,16,175.15,175.15,175.15,175.15,1
20130901|2012-10-17 06:30,17,174.65,174.8,174.65,174.8,5
20130901|2012-10-17 07:00,17,173.85,173.95,173.85,173.85,7
20130901|2012-10-17 07:30,17,173.85,173.85,173.85,173.85,1
20130901|2012-10-17 09:00,17,173.25,173.25,173.25,173.25,1
20130901|2012-10-17 09:30,17,173.85,173.95,173.55,173.55,14
20130901|2012-10-17 12:30,17,174.05,174.05,174.05,174.05,1
20130901|2012-10-18 02:30,18,173.75,173.75,173.75,173.75,1
20130901|2012-10-18 05:00,18,173.45,173.45,173.45,173.45,1
20130901|2012-10-18 06:30,18,173.45,173.8,173.45,173.5,21
20130901|2012-10-18 07:00,18,173.5,173.5,173.5,173.5,1
20130901|2012-10-18 08:00,18,173.2,173.2,171.75,171.75,7
20130901|2012-10-18 08:30,18,171.25,171.25,170.65,171.1,73
20130901|2012-10-18 09:30,18,171.15,171.15,171.1,171.1,2
20130901|2012-10-18 10:30,18,171.6,171.6,171.6,171.6,2
20130901|2012-10-18 11:00,18,171.85,171.85,171.85,171.85,1
20130901|2012-10-18 11:30,18,172.05,172.05,172.05,172.05,1
20130901|2012-10-18 12:00,18,171.7,171.7,171.7,171.7,2
20130901|2012-10-18 12:30,18,171.65,171.8,171.65,171.8,4
20130901|2012-10-19 08:00,19,172.7,172.7,172.7,172.7,5
20130901|2012-10-19 08:30,19,174.35,174.6,174,174.55,16
20130901|2012-10-19 09:00,19,175.15,175.15,174.55,174.6,36
20130901|2012-10-19 11:00,19,172.85,173.4,172.85,173.4,3
20130901|2012-10-19 12:00,19,175.1,175.1,175.1,175.1,1
20130901|2012-10-22 06:30,22,176.6,176.6,176.6,176.6,1
20130901|2012-10-22 07:00,22,177.2,177.85,177.2,177.45,5
20130901|2012-10-22 08:00,22,176.95,177.6,176.95,177.6,41
20130901|2012-10-22 09:30,22,175.95,176,175.95,176,10
20130901|2012-10-22 10:00,22,175.7,175.7,175.45,175.5,5
20130901|2012-10-22 10:30,22,175.55,176.8,175.55,176.7,5
20130901|2012-10-22 11:00,22,176.45,176.9,176.4,176.9,4
20130901|2012-10-22 12:00,22,176.95,176.95,176.95,176.95,1
20130901|2012-10-22 12:30,22,176.05,176.05,176,176,4
20130901|2012-10-23 03:30,23,175.05,175.05,175.05,175.05,4
20130901|2012-10-23 06:00,23,175.65,175.7,175.65,175.7,10
20130901|2012-10-23 06:30,23,175.35,175.6,175.35,175.6,22
20130901|2012-10-23 07:00,23,175.1,175.1,175.1,175.1,5
20130901|2012-10-23 08:30,23,173.7,173.7,173.7,173.7,6
20130901|2012-10-23 10:00,23,174.2,174.2,174.2,174.2,1
20130901|2012-10-23 11:30,23,174.35,174.35,174.3,174.3,9
20130901|2012-10-23 12:00,23,174.25,174.25,174.25,174.25,2
20130901|2012-10-24 02:30,24,173.8,173.8,173.8,173.8,3
20130901|2012-10-24 07:00,24,174.15,174.15,174,174,4
20130901|2012-10-24 07:30,24,174,174,174,174,5
20130901|2012-10-24 08:00,24,173,173.1,173,173.1,7
20130901|2012-10-24 08:30,24,172.7,172.7,172.7,172.7,5
20130901|2012-10-24 09:00,24,172.55,172.55,172.5,172.5,5
20130901|2012-10-24 09:30,24,172.8,172.8,172.65,172.65,4
20130901|2012-10-24 10:00,24,172.65,172.7,172.65,172.7,26
20130901|2012-10-24 11:00,24,172.5,172.5,172.3,172.5,13
20130901|2012-10-24 12:00,24,171.7,172.8,171.7,172.8,42
20130901|2012-10-24 12:30,24,172.7,172.7,172.2,172.35,34
20130901|2012-10-25 05:00,25,173.55,173.55,173.55,173.55,3
20130901|2012-10-25 07:30,25,172.75,172.75,172.75,172.75,1
20130901|2012-10-25 09:30,25,173.3,173.3,173.3,173.3,1
20130901|2012-10-25 10:00,25,172.55,172.55,172.2,172.2,3
20130901|2012-10-25 11:30,25,172.55,172.55,172.55,172.55,1
20130901|2012-10-25 12:00,25,172.95,172.95,172.95,172.95,1
20130901|2012-10-26 09:30,26,171.3,171.3,170.95,171,9
20130901|2012-10-26 10:30,26,170.95,170.95,170.9,170.9,3
20130901|2012-10-26 11:00,26,170.85,170.85,170.85,170.85,2
20130901|2012-10-26 12:00,26,170.7,170.7,170,170,10
20130901|2012-10-29 03:30,29,171,171,169.6,169.6,3
20130901|2012-10-29 07:00,29,169.75,169.75,169.75,169.75,1
20130901|2012-10-29 08:00,29,170.95,170.95,170.95,170.95,10
20130901|2012-10-29 11:00,29,172.65,172.65,172.65,172.65,2
20130901|2012-10-30 03:30,30,175.35,175.35,175.35,175.35,1
20130901|2012-10-30 05:00,30,174.3,174.35,174.3,174.35,10
20130901|2012-10-30 07:30,30,173.5,173.5,173.5,173.5,1
20130901|2012-10-30 08:30,30,172.95,172.95,172.95,172.95,2
20130901|2012-10-30 11:30,30,170.4,170.4,170.4,170.4,1
20130901|2012-10-30 12:00,30,170.2,170.25,169.95,169.95,5
20130901|2012-10-31 08:00,31,170.25,170.4,170.25,170.4,2
20130901|2012-10-31 09:00,31,170.2,170.2,168,168,10
20130901|2012-10-31 09:30,31,168.2,168.2,168.1,168.1,8
20130901|2012-10-31 10:00,31,168.15,168.15,168.05,168.05,6
20130901|2012-10-31 10:30,31,168,168.3,167.9,168,15
20130901|2012-10-31 11:30,31,168,168,167.8,167.8,3
20130901|2012-10-31 12:00,31,167.85,167.85,167.85,167.85,5
20130901|2012-10-31 12:30,31,168.15,168.15,168.15,168.15,1
20130901|2012-11-01 06:30,1,169,169,169,169,6
20130901|2012-11-01 09:00,1,167.9,167.95,167.85,167.85,4
20130901|2012-11-01 09:30,1,167.4,167.4,167.4,167.4,2
20130901|2012-11-01 10:00,1,168.2,168.2,168.2,168.2,25
20130901|2012-11-01 10:30,1,167.65,167.65,166.35,166.35,35
20130901|2012-11-01 11:00,1,166.9,166.9,166.9,166.9,1
20130901|2012-11-01 12:00,1,166.7,166.7,166.7,166.7,1
20130901|2012-11-02 03:30,2,167.75,167.75,167.75,167.75,1
20130901|2012-11-02 04:00,2,167.15,167.15,167.15,167.15,1
20130901|2012-11-02 04:30,2,168.15,168.15,168.15,168.15,1
20130901|2012-11-02 07:30,2,167.55,167.55,167.55,167.55,11
20130901|2012-11-02 08:00,2,167.1,167.1,167.1,167.1,11
20130901|2012-11-02 09:00,2,167.25,167.25,167.25,167.25,1
20130901|2012-11-02 10:30,2,167.75,167.75,167.75,167.75,1
20130901|2012-11-02 12:00,2,168.05,168.05,168,168,2
20130901|2012-11-02 12:30,2,168.25,168.25,168.25,168.25,1
20130901|2012-11-05 07:00,5,166.65,166.65,166.05,166.05,62
20130901|2012-11-05 07:30,5,166.05,166.05,166.05,166.05,47
20130901|2012-11-05 08:00,5,166.05,166.05,165.55,165.55,29
20130901|2012-11-05 08:30,5,165,165,165,165,20
20130901|2012-11-05 09:30,5,165,165,164.85,164.85,11
20130901|2012-11-05 10:00,5,165.05,165.05,165,165,3
20130901|2012-11-05 11:00,5,165.6,165.6,165.5,165.5,3
20130901|2012-11-05 12:00,5,165.05,165.05,165.05,165.05,1
20130901|2012-11-05 12:30,5,164.3,164.45,164.3,164.45,4
20130901|2012-11-06 06:30,6,164.55,164.55,164.55,164.55,2
20130901|2012-11-06 07:30,6,165.45,165.45,164.35,164.35,13
20130901|2012-11-06 08:00,6,164.35,164.35,164.05,164.2,7
20130901|2012-11-06 09:30,6,164.8,164.8,164.8,164.8,1
20130901|2012-11-06 10:00,6,164.6,164.65,164.4,164.4,8
20130901|2012-11-06 10:30,6,164.5,164.9,164.5,164.9,7
20130901|2012-11-06 11:00,6,165.05,165.05,164.6,164.6,4
20130901|2012-11-06 11:30,6,164.55,164.55,164.25,164.25,5
20130901|2012-11-06 12:00,6,164.6,164.6,164,164,4
20130901|2012-11-06 12:30,6,164.2,164.45,164.2,164.45,2
20130901|2012-11-07 04:00,7,166,166,166,166,1
20130901|2012-11-07 04:30,7,166,166,166,166,2
20130901|2012-11-07 05:30,7,166.9,166.9,166.9,166.9,2
20130901|2012-11-07 08:00,7,164,164.1,164,164.1,45
20130901|2012-11-07 08:30,7,164.35,164.35,163.9,163.9,4
20130901|2012-11-07 09:00,7,164.2,164.85,164.2,164.85,6
20130901|2012-11-07 12:00,7,165.15,165.15,165.15,165.15,2
20130901|2012-11-08 02:30,8,165.25,165.25,165.25,165.25,3
20130901|2012-11-08 07:30,8,165.55,165.55,165.4,165.4,5
20130901|2012-11-08 08:00,8,165.55,165.55,165.55,165.55,2
20130901|2012-11-08 08:30,8,164.7,164.7,164.7,164.7,3
20130901|2012-11-08 09:30,8,164.3,164.95,164.3,164.95,2
20130901|2012-11-08 11:00,8,164.35,164.35,164.35,164.35,2
20130901|2012-11-09 06:30,9,165.7,165.7,165.5,165.5,3
20130901|2012-11-09 07:00,9,165.4,165.4,165.15,165.15,13
20130901|2012-11-09 07:30,9,165.05,165.05,165.05,165.05,1
20130901|2012-11-09 09:00,9,164.75,164.75,164.75,164.75,1
20130901|2012-11-09 10:00,9,164.1,164.1,164.1,164.1,1
20130901|2012-11-09 11:30,9,163.75,163.75,163.75,163.75,1
20130901|2012-11-09 12:00,9,164.1,164.1,164.1,164.1,2
20130901|2012-11-09 12:30,9,163.9,164.35,163.9,164.35,19
20130901|2012-11-12 06:00,12,166.35,166.35,166.3,166.3,2
20130901|2012-11-12 06:30,12,166.7,166.7,166.6,166.6,7
20130901|2012-11-12 07:00,12,167,167.35,166.85,166.85,11
20130901|2012-11-12 07:30,12,167.6,167.6,167.45,167.45,4
20130901|2012-11-12 08:00,12,167.45,167.45,166.8,166.8,7
20130901|2012-11-12 08:30,12,166.95,167.1,166.9,167,10
20130901|2012-11-12 09:00,12,167.05,167.4,166.2,166.45,23
20130901|2012-11-12 09:30,12,166.05,166.45,165.75,166.2,16
20130901|2012-11-12 10:00,12,166.8,166.8,166.2,166.2,7
20130901|2012-11-12 10:30,12,166.75,166.9,166.7,166.9,15
20130901|2012-11-12 11:00,12,166.7,166.9,166.5,166.9,9
20130901|2012-11-12 11:30,12,166.95,167.2,166.8,166.95,11
20130901|2012-11-12 12:00,12,167.4,168.1,166.5,166.5,9
20130901|2012-11-12 12:30,12,166.75,167.1,166.75,166.75,19
20130901|2012-11-13 04:30,13,165.8,165.85,165.65,165.8,10
20130901|2012-11-13 05:00,13,165.85,165.85,165.85,165.85,1
20130901|2012-11-13 06:00,13,165.95,165.95,165.8,165.8,4
20130901|2012-11-13 07:00,13,163.75,163.75,162.5,162.5,20
20130901|2012-11-13 07:30,13,161.95,161.95,161.95,161.95,1
20130901|2012-11-13 08:00,13,161.5,161.9,161.45,161.75,25
20130901|2012-11-13 09:00,13,162,162.25,162,162.25,3
20130901|2012-11-13 09:30,13,161.7,161.7,161.7,161.7,1
20130901|2012-11-13 10:00,13,161.5,161.55,161.1,161.1,63
20130901|2012-11-13 10:30,13,161.05,161.05,160.4,160.4,42
20130901|2012-11-13 11:00,13,160.8,160.85,160,160.2,35
20130901|2012-11-13 11:30,13,160.4,160.4,160.1,160.35,20
20130901|2012-11-13 12:00,13,160.35,160.35,160,160.25,10
20130901|2012-11-13 12:30,13,159.85,160.05,159.85,160.05,5
20130901|2012-11-14 02:30,14,161.15,161.15,160.75,160.95,11
20130901|2012-11-14 03:00,14,161.15,161.15,161.15,161.15,4
20130901|2012-11-14 04:30,14,161.65,161.65,161.65,161.65,4
20130901|2012-11-14 05:00,14,162,162,161.85,161.85,3
20130901|2012-11-14 05:30,14,162.05,162.05,162.05,162.05,5
20130901|2012-11-14 06:00,14,161.85,161.85,161.25,161.25,4
20130901|2012-11-14 07:30,14,161.3,161.3,161.3,161.3,2
20130901|2012-11-14 08:00,14,162.15,162.15,162.15,162.15,1
20130901|2012-11-14 08:30,14,161.05,161.05,161.05,161.05,2
20130901|2012-11-14 10:00,14,160.8,161.2,160.8,161.2,7
20130901|2012-11-14 11:00,14,161.45,161.45,161.2,161.2,4
20130901|2012-11-14 11:30,14,161.45,161.45,161.45,161.45,2
20130901|2012-11-14 12:00,14,161.3,161.35,161.3,161.35,2
20130901|2012-11-14 12:30,14,161.5,161.7,161.1,161.1,4
20130901|2012-11-15 02:30,15,161.05,161.05,161,161,13
20130901|2012-11-15 03:00,15,161.25,161.25,161.25,161.25,6
20130901|2012-11-15 05:30,15,161,161,161,161,2
20130901|2012-11-15 07:00,15,160.55,160.55,159.85,159.85,21
20130901|2012-11-15 07:30,15,159.55,159.55,158.85,158.85,8
20130901|2012-11-15 08:00,15,159.7,159.9,159.7,159.9,36
20130901|2012-11-15 08:30,15,159.65,159.65,159.65,159.65,8
20130901|2012-11-15 09:30,15,160.15,160.35,160.15,160.35,11
20130901|2012-11-15 11:00,15,161.65,161.65,161.65,161.65,2
20130901|2012-11-15 11:30,15,160.55,160.55,160.55,160.55,3
20130901|2012-11-16 06:30,16,161.4,161.4,161.4,161.4,1
20130901|2012-11-16 07:30,16,161.5,161.55,161.5,161.55,3
20130901|2012-11-16 09:00,16,160.15,160.2,160.15,160.2,3
20130901|2012-11-16 09:30,16,160.85,160.85,160.85,160.85,1
20130901|2012-11-16 12:00,16,161.65,161.65,160.95,160.95,7
20130901|2012-11-19 07:30,19,163,163.15,163,163.15,10
20130901|2012-11-19 08:00,19,162.5,162.5,162.5,162.5,6
20130901|2012-11-19 08:30,19,162.85,162.85,162.85,162.85,1
20130901|2012-11-19 09:00,19,162.8,162.8,162.8,162.8,1
20130901|2012-11-19 09:30,19,163.9,163.9,163.9,163.9,1
20130901|2012-11-19 10:30,19,164.8,164.8,164.8,164.8,9
20130901|2012-11-19 11:30,19,164.9,164.95,164.8,164.95,10
20130901|2012-11-19 12:00,19,165.45,166.25,165.4,165.45,6
20130901|2012-11-19 12:30,19,165.25,165.45,165.05,165.05,8
20130901|2012-11-20 07:00,20,163.75,163.75,163.75,163.75,1
20130901|2012-11-20 09:00,20,161.45,162,161.45,162,6
20130901|2012-11-20 09:30,20,162,162,162,162,1
20130901|2012-11-20 10:00,20,161,161,161,161,1
20130901|2012-11-20 10:30,20,160.55,160.55,160.55,160.55,2
20130901|2012-11-20 11:00,20,160.75,161,160.75,161,9
20130901|2012-11-20 11:30,20,161.1,161.5,161,161.25,26
20130901|2012-11-20 12:30,20,160.5,160.5,160.5,160.5,1
20130901|2012-11-21 07:00,21,161.15,161.15,161.15,161.15,5
20130901|2012-11-21 07:30,21,161.6,161.6,161.35,161.45,5
20130901|2012-11-21 08:00,21,160.05,160.05,159.7,160,50
20130901|2012-11-21 09:30,21,161.8,161.8,161.75,161.75,6
20130901|2012-11-21 10:00,21,161.75,161.75,161.65,161.65,2
20130901|2012-11-21 10:30,21,162,162.15,161.95,162.05,5
20130901|2012-11-21 11:00,21,161.75,161.75,161.5,161.5,4
20130901|2012-11-21 11:30,21,161.2,161.25,161.2,161.25,4
20130901|2012-11-21 12:00,21,161.25,161.4,161.2,161.4,4
20130901|2012-11-21 12:30,21,161.5,161.5,161.5,161.5,3
20130901|2012-11-23 02:30,23,161.6,161.6,161.6,161.6,3
20130901|2012-11-23 03:00,23,161.8,161.85,161.8,161.85,9
20130901|2012-11-23 03:30,23,161.1,161.1,161.1,161.1,1
20130901|2012-11-23 04:00,23,161.45,161.45,161.45,161.45,1
20130901|2012-11-23 04:30,23,161.2,161.2,161.2,161.2,2
20130901|2012-11-23 05:00,23,161.1,161.1,161.1,161.1,6
20130901|2012-11-23 07:00,23,160.05,160.05,159.95,159.95,9
20130901|2012-11-23 07:30,23,159.45,159.55,159.45,159.55,3
20130901|2012-11-23 08:30,23,159.75,159.75,159.75,159.75,4
20130901|2012-11-23 09:00,23,159.75,159.75,159.75,159.75,1
20130901|2012-11-23 09:30,23,159.5,159.5,159.5,159.5,3
20130901|2012-11-23 10:00,23,159.15,159.15,158.8,158.8,7
20130901|2012-11-23 10:30,23,158.55,158.8,158.55,158.8,5
20130901|2012-11-23 11:00,23,159,159,159,159,1
20130901|2012-11-23 11:30,23,159.5,159.5,159.3,159.3,5
20130901|2012-11-26 03:00,26,158.55,158.55,158.55,158.55,4
20130901|2012-11-26 03:30,26,158,158,157.05,157.05,17
20130901|2012-11-26 05:30,26,157.1,157.1,157.1,157.1,1
20130901|2012-11-26 07:00,26,157.1,157.1,157.1,157.1,1
20130901|2012-11-26 08:00,26,159.05,159.05,158.95,158.95,3
20130901|2012-11-26 09:30,26,159,159,158.85,159,9
20130901|2012-11-26 10:00,26,158.5,158.5,158,158,3
20130901|2012-11-26 10:30,26,158,158.15,158,158.15,6
20130901|2012-11-26 11:00,26,158.45,158.9,158.45,158.7,5
20130901|2012-11-26 11:30,26,158.8,158.8,158.1,158.1,7
20130901|2012-11-26 12:00,26,158.05,158.3,157.55,157.55,8
20130901|2012-11-26 12:30,26,157.25,157.25,156.7,156.7,14
20130901|2012-11-27 04:30,27,158.1,158.1,158.1,158.1,1
20130901|2012-11-27 06:30,27,158.45,158.45,158.35,158.35,14
20130901|2012-11-27 07:30,27,158.7,159.45,158.7,159.25,14
20130901|2012-11-27 08:00,27,159.05,159.45,158.95,159.45,6
20130901|2012-11-27 08:30,27,159.1,159.9,159.1,159.75,5
20130901|2012-11-27 09:00,27,159.1,159.15,158.8,159.05,5
20130901|2012-11-27 09:30,27,158.9,158.9,158.35,158.65,8
20130901|2012-11-27 10:00,27,158.6,159.2,158.6,159.1,5
20130901|2012-11-27 10:30,27,159.1,159.1,158.95,158.95,5
20130901|2012-11-27 11:00,27,158.85,159.5,158.85,159.4,4
20130901|2012-11-27 11:30,27,159.05,159.05,158.75,158.75,6
20130901|2012-11-27 12:00,27,158.5,158.55,157.95,157.95,21
20130901|2012-11-27 12:30,27,157.55,157.55,157.25,157.25,5
20130901|2012-11-28 02:30,28,157.05,157.45,157.05,157.45,5
20130901|2012-11-28 06:00,28,157.65,157.65,157.65,157.65,1
20130901|2012-11-28 06:30,28,157.9,157.9,157.9,157.9,1
20130901|2012-11-28 07:30,28,157.25,157.25,156.55,156.6,9
20130901|2012-11-28 08:00,28,156.85,156.85,155.9,155.9,12
20130901|2012-11-28 08:30,28,156.75,157,156.7,157,6
20130901|2012-11-28 09:00,28,156.45,156.55,156.3,156.3,9
20130901|2012-11-28 09:30,28,156.3,157.4,156.15,157.4,24
20130901|2012-11-28 10:00,28,157.6,160.65,157.6,160.65,7
20130901|2012-11-28 10:30,28,160.25,161.1,160.25,161.1,11
20130901|2012-11-28 11:00,28,161,161.75,161,161.65,13
20130901|2012-11-28 11:30,28,161.75,162.25,161.75,162.15,20
20130901|2012-11-28 12:00,28,162.35,163.45,162.05,163.45,11
20130901|2012-11-28 12:30,28,162.9,162.9,162.55,162.55,7
20130901|2012-11-29 02:30,29,163,163,163,163,3
20130901|2012-11-29 04:30,29,163.7,163.7,163.7,163.7,13
20130901|2012-11-29 05:00,29,163.7,163.7,163.7,163.7,1
20130901|2012-11-29 07:00,29,162.8,163.7,162.75,163.7,15
20130901|2012-11-29 07:30,29,163.25,163.25,162.65,162.75,17
20130901|2012-11-29 08:00,29,162.5,163.75,162.5,163.75,4
20130901|2012-11-29 08:30,29,164.3,164.5,163.8,163.8,25
20130901|2012-11-29 09:00,29,162.85,162.85,162.25,162.25,12
20130901|2012-11-29 10:30,29,164.25,164.45,164.25,164.45,4
20130901|2012-11-29 11:00,29,164.5,165.55,164.5,165.45,12
20130901|2012-11-29 12:00,29,164.75,164.85,164.75,164.85,3
20130901|2012-11-29 12:30,29,164.65,164.65,163.5,163.5,6
20130901|2012-11-30 04:00,30,164.2,164.2,164.2,164.2,1
20130901|2012-11-30 06:00,30,164.35,164.35,164.3,164.3,2
20130901|2012-11-30 06:30,30,164,164,164,164,4
20130901|2012-11-30 07:00,30,164,164,164,164,3
20130901|2012-11-30 07:30,30,163.7,163.7,163.7,163.7,1
20130901|2012-11-30 08:00,30,163.15,163.15,163.15,163.15,1
20130901|2012-11-30 08:30,30,163.65,163.65,163.65,163.65,1
20130901|2012-11-30 09:00,30,163.65,163.65,163.65,163.65,4
20130901|2012-11-30 09:30,30,162.35,162.35,162.35,162.35,1
20130901|2012-11-30 10:00,30,162.3,162.3,159.95,159.95,14
20130901|2012-11-30 10:30,30,159.7,159.7,158.8,158.8,2
20130901|2012-11-30 11:00,30,158.95,158.95,158.5,158.75,4
20130901|2012-11-30 11:30,30,159.05,159.15,159.05,159.15,3
20130901|2012-11-30 12:00,30,159.15,159.45,159.05,159.3,12
20130901|2012-11-30 12:30,30,158.75,158.75,158.35,158.35,5
20130901|2012-12-03 03:00,3,158,158,158,158,1
20130901|2012-12-03 07:00,3,160.25,160.25,160.25,160.25,28
20130901|2012-12-03 07:30,3,160.8,161.05,160.8,161.05,6
20130901|2012-12-03 08:00,3,160.5,160.5,160.5,160.5,10
20130901|2012-12-03 08:30,3,160.9,160.95,160.85,160.9,12
20130901|2012-12-03 09:30,3,159.9,159.9,159.75,159.75,15
20130901|2012-12-03 11:00,3,159.8,159.8,159.8,159.8,1
20130901|2012-12-03 11:30,3,159.45,159.45,159.45,159.45,1
20130901|2012-12-03 12:00,3,158.6,159.25,158.6,159.2,21
20130901|2012-12-04 02:30,4,159.3,159.3,159.2,159.2,2
20130901|2012-12-04 06:30,4,160.1,160.1,160.1,160.1,3
20130901|2012-12-04 07:30,4,159.95,159.95,158.4,158.4,4
20130901|2012-12-04 08:00,4,158.15,158.15,157.65,157.65,7
20130901|2012-12-04 09:00,4,158.1,158.1,158.1,158.1,2
20130901|2012-12-04 09:30,4,158,158,158,158,2
20130901|2012-12-04 10:00,4,157.9,157.9,156.8,156.8,19
20130901|2012-12-04 10:30,4,156.75,156.75,156.75,156.75,4
20130901|2012-12-04 11:00,4,156.05,156.05,155.95,155.95,4
20130901|2012-12-04 12:00,4,156.15,156.85,155.85,156.85,5
20130901|2012-12-04 12:30,4,157.05,157.1,156.8,156.8,12
20130901|2012-12-05 02:30,5,156.75,156.75,156.75,156.75,1
20130901|2012-12-05 04:00,5,157.15,157.15,157.15,157.15,2
20130901|2012-12-05 05:30,5,156.95,156.95,156.95,156.95,4
20130901|2012-12-05 06:00,5,156.85,156.85,156.5,156.5,14
20130901|2012-12-05 07:00,5,155.6,155.6,155,155,28
20130901|2012-12-05 07:30,5,156.35,156.35,156.35,156.35,1
20130901|2012-12-05 08:00,5,156.25,156.25,155.65,155.65,28
20130901|2012-12-05 08:30,5,155.75,155.75,155.75,155.75,1
20130901|2012-12-05 09:00,5,156.95,157.25,156.95,157.25,6
20130901|2012-12-05 11:00,5,156.85,156.85,156.85,156.85,2
20130901|2012-12-05 11:30,5,157.25,157.25,157.25,157.25,1
20130901|2012-12-06 09:00,6,158.35,158.35,158.2,158.2,5
20130901|2012-12-06 09:30,6,158.5,158.5,158.5,158.5,1
20130901|2012-12-06 10:00,6,158.5,159.15,158.5,159.15,3
20130901|2012-12-06 12:30,6,159.3,159.4,159,159,7
20130901|2012-12-07 04:30,7,158.45,158.45,158.3,158.3,5
20130901|2012-12-07 06:30,7,158.25,158.25,158.15,158.15,5
20130901|2012-12-07 07:00,7,157.95,157.95,157.9,157.9,5
20130901|2012-12-07 09:30,7,161.85,163,161.85,163,8
20130901|2012-12-07 10:30,7,163.2,163.2,162.65,162.65,7
20130901|2012-12-07 11:00,7,162.15,162.15,162.15,162.15,3
20130901|2012-12-07 12:00,7,162.3,162.3,162.3,162.3,2
20130901|2012-12-07 12:30,7,161.7,161.7,161.65,161.65,2
20130901|2012-12-10 05:30,10,161.4,161.4,161.4,161.4,1
20130901|2012-12-10 07:00,10,160.55,160.55,160.55,160.55,1
20130901|2012-12-10 07:30,10,160.25,160.75,160.25,160.75,25
20130901|2012-12-10 08:00,10,160.15,160.15,160.1,160.1,4
20130901|2012-12-10 08:30,10,159.5,159.75,159.4,159.6,40
20130901|2012-12-10 09:00,10,158.95,158.95,158.05,158.05,14
20130901|2012-12-10 09:30,10,157.75,157.85,157.25,157.25,9
20130901|2012-12-10 10:00,10,157.3,157.45,157.3,157.4,6
20130901|2012-12-10 10:30,10,156.85,156.85,156.05,156.05,37
20130901|2012-12-10 11:00,10,156.5,156.5,156.05,156.05,16
20130901|2012-12-10 12:00,10,155.55,155.55,155.45,155.45,13
20130901|2012-12-10 12:30,10,155.5,155.5,155.5,155.5,7
20130901|2012-12-11 02:30,11,156.85,156.85,155.5,155.5,3
20130901|2012-12-11 05:30,11,156.55,156.55,156.55,156.55,1
20130901|2012-12-11 08:00,11,156.15,156.15,156.1,156.1,3
20130901|2012-12-11 08:30,11,155.9,155.9,155.8,155.8,4
20130901|2012-12-11 09:00,11,156.65,156.65,156.65,156.65,1
20130901|2012-12-11 09:30,11,157.35,158.1,157.35,158.1,3
20130901|2012-12-11 10:00,11,158.55,158.55,158.55,158.55,1
20130901|2012-12-11 10:30,11,158.15,158.15,158.15,158.15,1
20130901|2012-12-11 11:30,11,157.9,157.9,157.9,157.9,2
20130901|2012-12-11 12:00,11,158.1,158.1,157.9,157.9,4
20130901|2012-12-12 07:30,12,156.6,156.8,156.3,156.8,4
20130901|2012-12-12 08:00,12,156.95,158.25,156.8,158.2,9
20130901|2012-12-12 08:30,12,158.3,158.4,157.95,157.95,9
20130901|2012-12-12 09:00,12,157.7,157.7,157.5,157.5,3
20130901|2012-12-12 09:30,12,157,157.05,156,157.05,7
20130901|2012-12-12 10:00,12,156.75,156.75,156.25,156.25,3
20130901|2012-12-12 10:30,12,156.5,156.5,155.85,156.05,4
20130901|2012-12-12 11:00,12,156.35,156.5,156.1,156.1,4
20130901|2012-12-12 11:30,12,156.15,156.35,156.15,156.35,3
20130901|2012-12-12 12:00,12,156,156,154.95,154.95,10
20130901|2012-12-12 12:30,12,155,155.25,154.95,155.25,9
20130901|2012-12-13 02:30,13,154.45,154.45,154.45,154.45,2
20130901|2012-12-13 03:30,13,154.5,154.6,154.5,154.6,3
20130901|2012-12-13 04:30,13,154.5,154.5,154.5,154.5,2
20130901|2012-12-13 07:30,13,154.45,154.45,154.25,154.25,6
20130901|2012-12-13 08:00,13,154.15,154.15,153.35,153.35,12
20130901|2012-12-13 08:30,13,153.55,153.55,153.25,153.4,9
20130901|2012-12-13 09:00,13,153.25,153.25,153.25,153.25,1
20130901|2012-12-13 09:30,13,153,153,152.5,152.5,4
20130901|2012-12-13 10:00,13,152.75,152.8,152.75,152.75,3
20130901|2012-12-13 12:00,13,152.35,152.35,152.15,152.15,5
20130901|2012-12-13 12:30,13,152.35,152.35,151.85,151.85,7
20130901|2012-12-14 02:30,14,152.5,152.5,152.5,152.5,1
20130901|2012-12-14 06:30,14,154.1,154.1,154.1,154.1,2
20130901|2012-12-14 07:30,14,152.35,153.35,152.35,153.35,6
20130901|2012-12-14 08:00,14,153,153,153,153,1
20130901|2012-12-14 08:30,14,152.8,152.8,152.55,152.55,2
20130901|2012-12-14 09:00,14,152.5,153,152.5,153,38
20130901|2012-12-14 09:30,14,152.9,152.95,152.75,152.8,4
20130901|2012-12-14 10:00,14,152.95,153,152.9,152.9,16
20130901|2012-12-14 10:30,14,151.65,151.65,151.65,151.65,1
20130901|2012-12-14 11:00,14,151.7,151.7,151.55,151.55,2
20130901|2012-12-14 11:30,14,151.3,151.3,150.9,150.9,9
20130901|2012-12-14 12:00,14,151.8,151.85,151.8,151.85,3
20130901|2012-12-17 02:30,17,152.4,152.4,152.4,152.4,1
20130901|2012-12-17 03:00,17,152.2,152.2,152.2,152.2,1
20130901|2012-12-17 06:00,17,152.6,152.6,152.6,152.6,1
20130901|2012-12-17 07:30,17,152.7,152.7,152.65,152.65,2
20130901|2012-12-17 09:30,17,153.35,153.35,153.35,153.35,1
20130901|2012-12-17 10:00,17,153.15,153.6,153.15,153.6,5
20130901|2012-12-17 10:30,17,153.6,153.85,153.6,153.85,9
20130901|2012-12-17 11:30,17,153.5,153.5,153.5,153.5,10
20130901|2012-12-17 12:00,17,153.7,154.45,153.7,154.45,4
20130901|2012-12-17 12:30,17,154.35,154.35,154.35,154.35,1
20130901|2012-12-18 04:30,18,153.95,153.95,153.9,153.9,2
20130901|2012-12-18 06:00,18,153.25,153.25,153.25,153.25,1
20130901|2012-12-18 07:00,18,153.65,153.65,153.65,153.65,4
20130901|2012-12-18 07:30,18,155,155,155,155,4
20130901|2012-12-18 09:00,18,155.2,155.2,155.15,155.15,2
20130901|2012-12-18 09:30,18,154.75,154.95,154.75,154.95,2
20130901|2012-12-18 10:30,18,154.45,154.45,154.45,154.45,1
20130901|2012-12-18 11:30,18,152.85,152.85,152.75,152.75,3
20130901|2012-12-18 12:00,18,152.15,152.15,152,152,2
20130901|2012-12-19 07:30,19,151.35,151.6,151.3,151.6,10
20130901|2012-12-19 08:30,19,151.65,151.7,151.65,151.7,5
20130901|2012-12-19 09:00,19,151.85,151.85,151.85,151.85,1
20130901|2012-12-19 09:30,19,151.9,151.9,151.9,151.9,2
20130901|2012-12-19 10:30,19,153.6,153.6,153.6,153.6,1
20130901|2012-12-19 11:30,19,153.1,153.1,153.1,153.1,1
20130901|2012-12-19 12:00,19,152.85,152.85,152.65,152.65,2
20130901|2012-12-20 02:30,20,153.9,153.9,153.9,153.9,5
20130901|2012-12-20 04:00,20,152.1,152.1,152.1,152.1,1
20130901|2012-12-20 07:30,20,152.85,152.9,152.8,152.9,8
20130901|2012-12-20 08:30,20,153.35,154.05,153.35,153.8,5
20130901|2012-12-20 09:30,20,152.9,152.9,152.9,152.9,1
20130901|2012-12-20 10:00,20,152.7,152.7,152.7,152.7,1
20130901|2012-12-20 10:30,20,152.85,152.85,150.95,151.4,61
20130901|2012-12-20 11:00,20,151.4,151.6,150.7,151.6,11
20130901|2012-12-20 11:30,20,151.1,151.1,151.05,151.05,4
20130901|2012-12-20 12:00,20,150.55,151.55,150.3,151.55,17
20130901|2012-12-21 04:30,21,151.75,151.8,151.75,151.8,4
20130901|2012-12-21 06:00,21,151.85,151.85,151.85,151.85,4
20130901|2012-12-21 07:00,21,152.15,152.3,151.95,152.3,12
20130901|2012-12-21 08:00,21,151.8,152.1,151.8,151.95,29
20130901|2012-12-21 09:00,21,151.95,151.95,151.95,151.95,1
20130901|2012-12-21 09:30,21,152.45,152.6,152.45,152.55,9
20130901|2012-12-21 10:00,21,151.85,152.4,151.85,152.4,4
20130901|2012-12-21 10:30,21,152.25,152.4,152.25,152.4,9
20130901|2012-12-21 11:30,21,153.45,153.75,153.45,153.75,2
20130901|2012-12-21 12:00,21,154.6,154.85,154.3,154.85,8
20130901|2012-12-24 04:30,24,154.45,154.45,154.45,154.45,1
20130901|2012-12-24 07:00,24,156.15,156.2,156.15,156.2,2
20130901|2012-12-24 08:00,24,155.95,156,155.65,155.9,4
20130901|2012-12-24 08:30,24,155.5,155.5,155.45,155.45,2
20130901|2012-12-24 10:00,24,154.6,154.6,154.6,154.6,1
20130901|2012-12-26 08:30,26,155.05,155.1,155.05,155.1,2
20130901|2012-12-26 09:00,26,155.75,155.9,155.65,155.65,3
20130901|2012-12-26 09:30,26,155.9,155.9,155.9,155.9,2
20130901|2012-12-26 10:00,26,155.55,155.75,155.55,155.75,3
20130901|2012-12-26 10:30,26,156.5,156.5,156.5,156.5,1
20130901|2012-12-26 11:00,26,156.85,156.85,156.8,156.8,4
20130901|2012-12-26 12:30,26,156.35,156.35,156.35,156.35,1
20130901|2012-12-27 02:30,27,155.9,155.9,155.9,155.9,3
20130901|2012-12-27 06:30,27,155.75,155.75,155.75,155.75,8
20130901|2012-12-27 07:30,27,155.7,155.85,155.7,155.8,5
20130901|2012-12-27 09:00,27,156,156.5,156,156.1,9
20130901|2012-12-27 09:30,27,156,156.75,155.9,156.75,13
20130901|2012-12-27 10:30,27,155.5,155.5,155.5,155.5,1
20130901|2012-12-27 11:00,27,156.2,156.2,156.2,156.2,1
20130901|2012-12-27 11:30,27,156.15,156.2,156.15,156.2,5
20130901|2012-12-27 12:00,27,156.25,156.3,156.2,156.2,5
20130901|2012-12-27 12:30,27,156.25,156.25,156.2,156.2,6
20130901|2012-12-28 04:00,28,154,154,154,154,1
20130901|2012-12-28 06:00,28,155.25,155.25,155.25,155.25,1
20130901|2012-12-28 08:00,28,156.9,156.9,156.75,156.75,5
20130901|2012-12-28 09:30,28,156.25,156.3,156.25,156.3,2
20130901|2012-12-28 10:30,28,155.9,155.9,155.9,155.9,1
20130901|2012-12-28 11:00,28,155.45,155.45,155.4,155.4,2
20130901|2012-12-28 12:00,28,154.5,154.5,154.5,154.5,1
20130901|2012-12-28 12:30,28,154.65,154.65,154.65,154.65,1
20130901|2012-12-31 08:00,31,153.55,153.55,153.5,153.5,2
20130901|2012-12-31 09:30,31,153.5,153.5,150.95,150.95,19
20130901|2012-12-31 10:00,31,150.25,150.25,150,150,240
20130901|2012-12-31 11:30,31,151.85,151.85,151.85,151.85,2
20130901|2012-12-31 12:00,31,150.7,152.6,150.7,152.45,6
20130901|2012-12-31 12:30,31,152.7,152.7,152.55,152.55,2
20130901|2013-01-02 06:30,2,154.25,154.25,154.25,154.25,4
20130901|2013-01-02 08:00,2,155.9,155.9,155.9,155.9,1
20130901|2013-01-02 08:30,2,157.75,158.25,157.35,157.35,11
20130901|2013-01-02 09:00,2,157.6,157.85,157.6,157.85,5
20130901|2013-01-02 09:30,2,157.65,157.65,157.4,157.4,3
20130901|2013-01-02 10:00,2,156.95,156.95,156.8,156.9,5
20130901|2013-01-02 10:30,2,157.05,157.7,156.7,156.7,5
20130901|2013-01-02 11:00,2,156.8,157.2,156.8,157.2,4
20130901|2013-01-02 11:30,2,157.2,157.3,157.2,157.3,4
20130901|2013-01-02 12:00,2,157.8,157.95,157.7,157.7,20
20130901|2013-01-03 03:30,3,158.75,158.75,158.75,158.75,2
20130901|2013-01-03 05:00,3,159.2,159.2,159.2,159.2,1
20130901|2013-01-03 05:30,3,159.2,159.2,159.2,159.2,1
20130901|2013-01-03 06:00,3,158.55,158.55,158.55,158.55,1
20130901|2013-01-03 07:00,3,159.95,160.1,159.95,159.95,14
20130901|2013-01-03 07:30,3,160.1,160.2,159.25,159.25,35
20130901|2013-01-03 09:00,3,157.5,157.5,157.5,157.5,15
20130901|2013-01-03 09:30,3,156.05,156.05,156.05,156.05,1
20130901|2013-01-03 10:00,3,156.7,156.7,156.7,156.7,8
20130901|2013-01-03 11:30,3,155.5,155.85,155.5,155.8,54
20130901|2013-01-03 12:00,3,154.05,154.6,154.05,154.6,3
20130901|2013-01-03 12:30,3,154.6,154.75,154.6,154.7,20
20130901|2013-01-04 02:30,4,154.7,154.7,154.7,154.7,2
20130901|2013-01-04 05:30,4,153.65,153.65,153.65,153.65,1
20130901|2013-01-04 07:30,4,153,153,151.55,151.55,4
20130901|2013-01-04 08:00,4,152.05,152.05,152.05,152.05,1
20130901|2013-01-04 08:30,4,152.1,152.6,152.1,152.6,21
20130901|2013-01-04 09:00,4,152.6,153.9,152.5,153.9,39
20130901|2013-01-04 09:30,4,153.5,153.9,153.4,153.9,13
20130901|2013-01-04 10:30,4,153.4,153.4,153.4,153.4,4
20130901|2013-01-04 11:30,4,155.95,156,155.95,156,2
20130901|2013-01-04 12:00,4,155.75,155.75,155.75,155.75,5
20130901|2013-01-04 12:30,4,155.45,155.45,155.45,155.45,3
20130901|2013-01-07 02:30,7,156.25,156.25,155.65,155.65,7
20130901|2013-01-07 08:00,7,157.45,157.55,157.45,157.5,7
20130901|2013-01-07 08:30,7,157.7,158.65,157.7,158.45,6
20130901|2013-01-07 09:00,7,159,159,158.9,159,7
20130901|2013-01-07 09:30,7,158.5,158.8,158.5,158.8,8
20130901|2013-01-07 10:30,7,158,158,157.05,157.05,4
20130901|2013-01-07 11:00,7,157.8,157.8,157.2,157.2,3
20130901|2013-01-07 11:30,7,157.25,157.4,157.25,157.4,2
20130901|2013-01-07 12:00,7,158.6,158.75,158.6,158.75,3
20130901|2013-01-07 12:30,7,157.5,157.5,157.5,157.5,5
20130901|2013-01-08 02:30,8,157.7,157.75,157.7,157.75,4
20130901|2013-01-08 06:30,8,158.35,158.35,158.35,158.35,1
20130901|2013-01-08 08:00,8,157.4,157.4,157.4,157.4,2
20130901|2013-01-08 09:00,8,155.55,155.55,154.15,154.15,5
20130901|2013-01-08 09:30,8,155.25,155.25,155.25,155.25,1
20130901|2013-01-08 10:00,8,155.25,155.25,155.25,155.25,1
20130901|2013-01-08 11:00,8,155.5,155.8,155.5,155.8,13
20130901|2013-01-08 12:00,8,156.6,156.6,156.6,156.6,3
20130901|2013-01-08 12:30,8,155.85,155.85,155.85,155.85,1
20130901|2013-01-09 02:30,9,156.4,156.4,155.3,155.3,8
20130901|2013-01-09 03:00,9,155.6,155.95,155.6,155.95,8
20130901|2013-01-09 04:30,9,155.75,155.85,155.75,155.85,3
20130901|2013-01-09 06:30,9,156.7,156.7,156.7,156.7,1
20130901|2013-01-09 08:30,9,154.75,154.75,154.7,154.7,6
20130901|2013-01-09 09:30,9,155.55,155.75,155.55,155.75,7
20130901|2013-01-09 10:00,9,157.1,157.15,157.1,157.15,5
20130901|2013-01-09 10:30,9,157.15,157.2,157.15,157.15,7
20130901|2013-01-09 12:00,9,156.25,156.25,156.25,156.25,1
20130901|2013-01-09 12:30,9,156.25,156.25,156.25,156.25,1
20130901|2013-01-10 04:00,10,157.2,157.45,157.2,157.2,21
20130901|2013-01-10 04:30,10,157.4,157.55,157.4,157.55,4
20130901|2013-01-10 05:00,10,157.3,157.35,157.1,157.3,28
20130901|2013-01-10 05:30,10,157.35,157.5,157.35,157.5,8
20130901|2013-01-10 06:00,10,157.35,157.35,157.35,157.35,2
20130901|2013-01-10 06:30,10,157.4,157.4,157.4,157.4,13
20130901|2013-01-10 07:30,10,157.7,158.1,157.55,157.9,35
20130901|2013-01-10 08:00,10,158.05,158.05,157.35,157.4,23
20130901|2013-01-10 09:30,10,157.25,157.4,157.25,157.4,4
20130901|2013-01-10 10:00,10,156.65,156.8,156.15,156.15,20
20130901|2013-01-10 11:00,10,157.35,157.35,157.35,157.35,2
20130901|2013-01-10 11:30,10,156.95,156.95,156.95,156.95,1
20130901|2013-01-10 12:00,10,156.75,158.25,156.7,158.05,28
20130901|2013-01-10 12:30,10,157.9,158.1,157.85,157.95,14
20130901|2013-01-11 05:00,11,157.5,157.5,157.5,157.5,1
20130901|2013-01-11 07:00,11,158.65,158.8,158.65,158.8,11
20130901|2013-01-11 07:30,11,159.1,159.3,159.1,159.3,2
20130901|2013-01-11 08:00,11,158.35,158.35,158.35,158.35,2
20130901|2013-01-11 09:00,11,158.6,158.6,158.4,158.4,2
20130901|2013-01-11 09:30,11,157.9,158.35,157.9,158.35,6
20130901|2013-01-11 10:00,11,158.35,158.75,158.35,158.75,6
20130901|2013-01-11 10:30,11,158.75,158.85,158.75,158.85,10
20130901|2013-01-11 11:00,11,159,159,159,159,2
20130901|2013-01-11 11:30,11,159.5,160.25,159.5,160.25,28
20130901|2013-01-11 12:00,11,160.75,161.35,160.55,161.35,28
20130901|2013-01-11 12:30,11,161.4,161.4,161.4,161.4,22
20130901|2013-01-14 02:30,14,161.25,162.25,161.25,162.25,8
20130901|2013-01-14 03:00,14,162.6,162.6,162.55,162.6,6
20130901|2013-01-14 04:00,14,162.55,162.55,162.5,162.55,3
20130901|2013-01-14 04:30,14,162.6,162.6,162.6,162.6,2
20130901|2013-01-14 05:00,14,162.9,162.9,162.9,162.9,2
20130901|2013-01-14 06:30,14,163,163,163,163,1
20130901|2013-01-14 07:00,14,163,163,163,163,5
20130901|2013-01-14 07:30,14,163.25,164,163.25,164,13
20130901|2013-01-14 08:00,14,163.55,163.55,163.15,163.15,11
20130901|2013-01-14 08:30,14,163.05,163.15,163.05,163.15,25
20130901|2013-01-14 09:00,14,162.3,162.3,162.3,162.3,1
20130901|2013-01-14 09:30,14,161.4,162.4,161.4,161.9,6
20130901|2013-01-14 10:00,14,162.1,162.65,162.1,162.65,9
20130901|2013-01-14 10:30,14,161.4,161.4,161.25,161.35,35
20130901|2013-01-14 11:00,14,161.5,161.7,161.5,161.7,37
20130901|2013-01-14 12:00,14,161.7,161.7,161.55,161.7,44
20130901|2013-01-14 12:30,14,161.5,161.5,161.5,161.5,2
20130901|2013-01-15 04:30,15,160,160,160,160,2
20130901|2013-01-15 06:00,15,160.2,160.25,160.2,160.25,3
20130901|2013-01-15 07:30,15,161,161.05,160.25,160.25,3
20130901|2013-01-15 08:30,15,161.3,161.3,161.3,161.3,3
20130901|2013-01-15 09:00,15,162.95,164.35,162.95,163.95,29
20130901|2013-01-15 09:30,15,163.9,163.9,163.35,163.4,48
20130901|2013-01-15 10:00,15,163.05,163.2,163.05,163.2,12
20130901|2013-01-15 10:30,15,163.1,163.1,162.4,162.4,48
20130901|2013-01-15 11:00,15,162,162.5,162,162.5,2
20130901|2013-01-15 12:00,15,160.8,160.8,160.8,160.8,1
20130901|2013-01-15 12:30,15,159.65,159.65,159.4,159.4,2
20130901|2013-01-16 05:30,16,160.55,160.55,160.55,160.55,1
20130901|2013-01-16 06:00,16,160.55,160.8,160.45,160.7,7
20130901|2013-01-16 06:30,16,160.75,160.75,160.4,160.4,9
20130901|2013-01-16 07:00,16,160.3,160.45,160.3,160.45,7
20130901|2013-01-16 07:30,16,160.55,160.55,160.4,160.4,2
20130901|2013-01-16 08:30,16,161.1,161.1,161.1,161.1,1
20130901|2013-01-16 09:00,16,161.35,162.1,161.35,162.1,5
20130901|2013-01-16 09:30,16,161.9,161.9,161.9,161.9,2
20130901|2013-01-16 10:00,16,161.95,161.95,161.95,161.95,5
20130901|2013-01-16 10:30,16,161.8,162.1,161.8,162.05,3
20130901|2013-01-16 11:00,16,162.05,162.6,162.05,162.5,28
20130901|2013-01-16 11:30,16,162.35,162.5,162.2,162.5,14
20130901|2013-01-16 12:00,16,162.5,162.5,161.5,161.7,30
20130901|2013-01-16 12:30,16,161.2,161.2,161.2,161.2,4
20130901|2013-01-17 03:30,17,162.6,162.6,162.35,162.6,7
20130901|2013-01-17 04:00,17,163.25,164,163.25,163.95,4
20130901|2013-01-17 04:30,17,163.95,164.2,163.8,164.2,43
20130901|2013-01-17 05:00,17,163.95,163.95,163.15,163.15,8
20130901|2013-01-17 05:30,17,163.15,163.2,163.15,163.2,5
20130901|2013-01-17 06:00,17,163.35,164.15,163.25,163.75,17
20130901|2013-01-17 06:30,17,163.9,163.9,163.3,163.75,20
20130901|2013-01-17 07:00,17,162.55,162.75,162.15,162.75,4
20130901|2013-01-17 07:30,17,162.15,162.2,162.15,162.2,4
20130901|2013-01-17 08:00,17,163.25,163.75,163.1,163.1,15
20130901|2013-01-17 08:30,17,163.35,163.75,163.35,163.75,11
20130901|2013-01-17 09:00,17,162.95,163.75,162.95,163.75,10
20130901|2013-01-17 09:30,17,163.35,163.35,162.9,163,8
20130901|2013-01-17 10:00,17,162.8,163,162.8,163,5
20130901|2013-01-17 10:30,17,162.5,162.5,162.5,162.5,1
20130901|2013-01-17 11:00,17,162.5,163.1,162.5,163.05,18
20130901|2013-01-17 12:00,17,162.5,163.8,162.5,163.8,35
20130901|2013-01-17 12:30,17,163.45,163.45,163.45,163.45,1
20130901|2013-01-18 02:30,18,163.8,164.15,163.8,164.15,21
20130901|2013-01-18 03:00,18,164.15,164.15,163.8,163.8,28
20130901|2013-01-18 03:30,18,163.95,163.95,163.85,163.95,4
20130901|2013-01-18 05:00,18,164.05,164.05,164.05,164.05,1
20130901|2013-01-18 05:30,18,163.25,163.25,163.25,163.25,10
20130901|2013-01-18 06:30,18,163,163.4,163,163.4,7
20130901|2013-01-18 07:00,18,162.95,163.4,162.95,163.4,9
20130901|2013-01-18 07:30,18,163.6,163.6,163.35,163.45,11
20130901|2013-01-18 08:00,18,163.5,163.7,163.5,163.7,3
20130901|2013-01-18 08:30,18,163.7,163.75,163.4,163.4,11
20130901|2013-01-18 09:00,18,163.1,164.15,163.1,164.15,15
20130901|2013-01-18 09:30,18,164.3,165.95,164.3,164.8,31
20130901|2013-01-18 10:00,18,164.55,164.9,164.55,164.85,7
20130901|2013-01-18 10:30,18,164.45,165.1,164.45,164.95,10
20130901|2013-01-18 11:00,18,165.05,165.2,164.8,164.9,20
20130901|2013-01-18 11:30,18,164.65,164.85,164.65,164.65,6
20130901|2013-01-18 12:00,18,165.2,165.2,164.25,164.25,20
20130901|2013-01-18 12:30,18,164.2,164.2,163.85,163.85,4
20130901|2013-01-22 02:30,22,163,163.35,162.75,163.35,22
20130901|2013-01-22 06:00,22,163.05,163.3,163.05,163.3,5
20130901|2013-01-22 06:30,22,163.2,163.25,163.2,163.25,3
20130901|2013-01-22 07:00,22,163.35,163.35,163.35,163.35,1
20130901|2013-01-22 08:00,22,164.05,164.05,164.05,164.05,2
20130901|2013-01-22 08:30,22,163.95,164.15,163.95,164.15,14
20130901|2013-01-22 09:00,22,164.4,164.4,164.05,164.05,3
20130901|2013-01-22 09:30,22,162.35,162.35,158.9,159.85,44
20130901|2013-01-22 10:00,22,160,160.05,158.75,158.75,35
20130901|2013-01-22 10:30,22,158,158,156.9,157.9,29
20130901|2013-01-22 11:30,22,158,158,158,158,1
20130901|2013-01-22 12:00,22,157.5,157.6,157.1,157.1,22
20130901|2013-01-22 12:30,22,157.4,157.6,157.4,157.5,15
20130901|2013-01-23 04:00,23,157.15,157.15,157.1,157.15,14
20130901|2013-01-23 04:30,23,157.15,157.15,157,157.15,15
20130901|2013-01-23 06:00,23,157.65,157.65,157.6,157.6,2
20130901|2013-01-23 07:30,23,158.6,159.25,158.6,159.25,3
20130901|2013-01-23 08:00,23,159,159,158.4,158.4,35
20130901|2013-01-23 08:30,23,158.9,159.05,158.9,159.05,5
20130901|2013-01-23 09:00,23,158.8,158.8,158.8,158.8,1
20130901|2013-01-23 09:30,23,158.65,158.65,158.65,158.65,1
20130901|2013-01-23 10:00,23,158.95,158.95,158.95,158.95,1
20130901|2013-01-23 10:30,23,159.7,159.8,159.7,159.8,6
20130901|2013-01-23 11:00,23,159.7,160,159.65,160,12
20130901|2013-01-23 11:30,23,159.6,159.6,159.55,159.55,5
20130901|2013-01-23 12:00,23,159.3,159.3,158.9,158.9,15
20130901|2013-01-24 03:00,24,159.65,159.65,159.65,159.65,1
20130901|2013-01-24 05:00,24,159.3,159.3,159.3,159.3,4
20130901|2013-01-24 06:00,24,158.9,158.9,158.85,158.85,3
20130901|2013-01-24 07:00,24,158.9,158.9,158.9,158.9,3
20130901|2013-01-24 07:30,24,157.5,157.5,157.5,157.5,1
20130901|2013-01-24 08:30,24,156.7,156.7,155.8,155.8,3
20130901|2013-01-24 09:00,24,155.95,155.95,155.95,155.95,1
20130901|2013-01-24 09:30,24,155.6,155.6,154.8,155.25,514
20130901|2013-01-24 10:30,24,156,156.15,156,156.15,3
20130901|2013-01-24 11:30,24,155.5,155.5,155.5,155.5,6
20130901|2013-01-24 12:00,24,155.75,155.75,155.1,155.15,9
20130901|2013-01-24 12:30,24,155.1,155.7,155.1,155.7,13
20130901|2013-01-25 06:30,25,156.35,156.35,156.35,156.35,1
20130901|2013-01-25 08:00,25,155,155,155,155,4
20130901|2013-01-25 09:00,25,155.65,155.65,155.65,155.65,1
20130901|2013-01-25 09:30,25,155.55,155.55,155.55,155.55,1
20130901|2013-01-25 10:30,25,156.25,156.25,156.25,156.25,1
20130901|2013-01-25 11:00,25,156.3,156.3,156.05,156.05,2
20130901|2013-01-25 11:30,25,155.8,155.85,155.75,155.85,12
20130901|2013-01-25 12:00,25,155.6,156.95,155.55,156.75,12
20130901|2013-01-25 12:30,25,156.6,156.6,156.6,156.6,3
20130901|2013-01-28 02:30,28,157,157,157,157,2
20130901|2013-01-28 07:30,28,157.15,157.85,157.15,157.85,6
20130901|2013-01-28 09:30,28,156.15,156.15,156.05,156.1,8
20130901|2013-01-28 10:30,28,156.05,156.2,156.05,156.2,2
20130901|2013-01-28 11:00,28,156.3,156.3,156.15,156.15,2
20130901|2013-01-28 12:00,28,157.3,157.55,157.3,157.55,50
20130901|2013-01-28 12:30,28,157.3,157.85,157.3,157.85,9
20130901|2013-01-29 04:00,29,158,158,158,158,15
20130901|2013-01-29 07:00,29,157.75,157.75,157.75,157.75,2
20130901|2013-01-29 07:30,29,158.5,158.6,158.5,158.5,12
20130901|2013-01-29 08:00,29,158.55,158.7,158.05,158.05,3
20130901|2013-01-29 08:30,29,157,157,157,157,1
20130901|2013-01-29 09:00,29,156.95,157.15,156.95,157.15,2
20130901|2013-01-29 09:30,29,157.35,157.65,157.35,157.65,2
20130901|2013-01-29 10:00,29,157.05,157.1,157.05,157.1,8
20130901|2013-01-29 10:30,29,157.55,157.6,157.55,157.6,39
20130901|2013-01-29 11:00,29,157.9,158.1,157.9,158.1,5
20130901|2013-01-29 11:30,29,158.05,158.05,158.05,158.05,3
20130901|2013-01-29 12:00,29,158.3,158.3,158.3,158.3,1
20130901|2013-01-30 03:00,30,158.2,158.2,158.2,158.2,8
20130901|2013-01-30 04:00,30,158.2,158.2,158.2,158.2,1
20130901|2013-01-30 07:00,30,158.95,158.95,158.95,158.95,1
20130901|2013-01-30 07:30,30,158.35,158.45,157.35,157.35,25
20130901|2013-01-30 08:00,30,157.4,157.7,157.1,157.5,23
20130901|2013-01-30 08:30,30,157.6,157.6,156.35,156.4,24
20130901|2013-01-30 09:00,30,157,157.1,156.45,157,38
20130901|2013-01-30 09:30,30,156.9,157,155.9,156.45,40
20130901|2013-01-30 10:00,30,156.7,157,156.3,156.3,22
20130901|2013-01-30 10:30,30,156.3,156.55,156.2,156.5,46
20130901|2013-01-30 11:00,30,156.7,156.7,156.5,156.65,8
20130901|2013-01-30 11:30,30,156.7,156.7,156.65,156.65,5
20130901|2013-01-30 12:00,30,156.65,156.65,156.4,156.4,7
20130901|2013-01-30 12:30,30,156.35,156.35,156.35,156.35,3
20130901|2013-01-31 02:30,31,157,157,157,157,1
20130901|2013-01-31 04:00,31,156.85,156.85,156.85,156.85,1
20130901|2013-01-31 04:30,31,156.85,156.85,156.6,156.6,2
20130901|2013-01-31 07:30,31,155.85,155.85,155.2,155.45,21
20130901|2013-01-31 08:00,31,155.55,155.6,155.45,155.45,23
20130901|2013-01-31 09:00,31,156.05,156.1,155.95,155.95,6
20130901|2013-01-31 09:30,31,155.65,156.25,155.65,156.25,6
20130901|2013-01-31 10:30,31,156.35,156.45,156.35,156.45,6
20130901|2013-01-31 11:30,31,156.15,156.2,156.1,156.2,6
20130901|2013-01-31 12:00,31,156.15,156.15,155.5,155.6,10
20130901|2013-01-31 12:30,31,155.6,156.05,155.5,156,15
20130901|2013-02-01 03:00,1,156,156,155.95,155.95,2
20130901|2013-02-01 03:30,1,156.25,156.25,156.25,156.25,1
20130901|2013-02-01 04:30,1,156.6,156.65,156.6,156.65,3
20130901|2013-02-01 05:30,1,156.5,156.5,156.5,156.5,11
20130901|2013-02-01 06:30,1,156.65,156.65,156.65,156.65,3
20130901|2013-02-01 07:00,1,156.55,156.6,156.35,156.35,11
20130901|2013-02-01 07:30,1,156.3,156.45,156.3,156.45,4
20130901|2013-02-01 08:00,1,157.9,157.9,157.35,157.35,6
20130901|2013-02-01 08:30,1,157.3,157.45,157.1,157.1,11
20130901|2013-02-01 09:00,1,157.35,157.35,157.2,157.2,3
20130901|2013-02-01 09:30,1,157.2,157.2,157.05,157.2,8
20130901|2013-02-01 10:00,1,157.1,157.1,157.1,157.1,10
20130901|2013-02-01 10:30,1,156.25,156.3,156.25,156.3,10
20130901|2013-02-01 11:30,1,156.5,156.5,156.5,156.5,2
20130901|2013-02-01 12:00,1,156.8,156.8,156.4,156.7,136
20130901|2013-02-01 12:30,1,156.3,156.3,156.3,156.3,1
20130901|2013-02-04 05:30,4,156.15,156.15,156,156,4
20130901|2013-02-04 07:00,4,155.9,155.95,155,155,113
20130901|2013-02-04 07:30,4,155,155,153.75,153.75,156
20130901|2013-02-04 08:00,4,153.6,153.85,153.6,153.75,37
20130901|2013-02-04 08:30,4,153.5,153.5,153.5,153.5,1
20130901|2013-02-04 09:00,4,153.45,153.8,153.45,153.8,31
20130901|2013-02-04 09:30,4,153.9,153.9,153.8,153.9,5
20130901|2013-02-04 10:00,4,153.85,154,153.35,153.6,47
20130901|2013-02-04 10:30,4,153.5,153.5,153.5,153.5,2
20130901|2013-02-04 11:00,4,153.1,153.1,152.95,153.05,36
20130901|2013-02-04 11:30,4,153.05,153.05,153.05,153.05,1
20130901|2013-02-04 12:00,4,153.1,153.4,153.1,153.4,24
20130901|2013-02-04 12:30,4,153.3,153.3,153.25,153.25,24
20130901|2013-02-05 03:00,5,153.6,153.6,153.6,153.6,1
20130901|2013-02-05 03:30,5,153.65,153.65,153.65,153.65,5
20130901|2013-02-05 04:00,5,154,154,154,154,1
20130901|2013-02-05 06:00,5,153.8,153.95,153.7,153.75,32
20130901|2013-02-05 06:30,5,153.85,153.9,153.85,153.9,17
20130901|2013-02-05 07:00,5,153.15,153.15,153.15,153.15,5
20130901|2013-02-05 07:30,5,153,153.05,153,153.05,3
20130901|2013-02-05 09:30,5,153.35,153.85,153.35,153.85,13
20130901|2013-02-05 11:00,5,153.55,153.55,153.55,153.55,2
20130901|2013-02-05 11:30,5,153.35,153.35,153,153.1,6
20130901|2013-02-05 12:00,5,153.2,153.2,153,153,2
20130901|2013-02-05 12:30,5,153.05,153.05,153.05,153.05,1
20130901|2013-02-06 02:30,6,152.95,152.95,152.95,152.95,1
20130901|2013-02-06 03:30,6,152.9,152.9,152.9,152.9,1
20130901|2013-02-06 04:00,6,152.85,152.85,152.5,152.5,3
20130901|2013-02-06 05:30,6,152.5,152.5,152.4,152.4,8
20130901|2013-02-06 06:00,6,152.25,152.25,152.25,152.25,4
20130901|2013-02-06 06:30,6,152.2,152.2,152.05,152.05,11
20130901|2013-02-06 07:00,6,151.75,151.75,151.3,151.3,32
20130901|2013-02-06 07:30,6,151.6,151.6,151,151.3,28
20130901|2013-02-06 08:00,6,151.35,151.45,151.35,151.45,2
20130901|2013-02-06 08:30,6,151.6,151.6,151.6,151.6,1
20130901|2013-02-06 09:00,6,151.6,151.6,151.6,151.6,1
20130901|2013-02-06 09:30,6,151.15,151.2,151,151,19
20130901|2013-02-06 10:30,6,151.35,151.4,151.35,151.4,14
20130901|2013-02-06 11:00,6,151.6,151.6,151.4,151.4,8
20130901|2013-02-06 11:30,6,151.4,151.4,150.9,150.9,11
20130901|2013-02-06 12:00,6,151.1,151.15,151,151.15,16
20130901|2013-02-06 12:30,6,151.2,151.2,151.15,151.15,6
20130901|2013-02-07 02:30,7,151,151,150.9,150.9,13
20130901|2013-02-07 03:30,7,151,151,151,151,1
20130901|2013-02-07 04:30,7,152.05,152.3,152.05,152.2,5
20130901|2013-02-07 05:00,7,152.15,152.2,151.8,151.8,30
20130901|2013-02-07 05:30,7,151.75,151.8,151.7,151.7,29
20130901|2013-02-07 07:00,7,151.05,151.05,151.05,151.05,18
20130901|2013-02-07 07:30,7,151.3,151.3,149.75,149.75,61
20130901|2013-02-07 08:00,7,149.75,149.75,149.75,149.75,3
20130901|2013-02-07 08:30,7,149.95,150.15,149.9,150.15,7
20130901|2013-02-07 09:00,7,149.75,149.75,149.5,149.55,5
20130901|2013-02-07 09:30,7,149.4,149.5,149,149,44
20130901|2013-02-07 10:00,7,149,149.4,149,149.3,11
20130901|2013-02-07 10:30,7,149,149.15,148.6,149.1,44
20130901|2013-02-07 11:00,7,149.1,149.4,149.1,149.4,5
20130901|2013-02-07 11:30,7,149.5,149.5,149.5,149.5,1
20130901|2013-02-07 12:00,7,149,149.45,149,149.4,22
20130901|2013-02-07 12:30,7,149.5,149.55,149.2,149.2,16
20130901|2013-02-08 02:30,8,149.35,149.35,148.5,148.5,6
20130901|2013-02-08 03:00,8,149.25,149.75,149.25,149.75,12
20130901|2013-02-08 04:30,8,149.75,149.75,149.75,149.75,1
20130901|2013-02-08 05:30,8,149.75,149.8,149.75,149.8,3
20130901|2013-02-08 06:00,8,149.9,149.9,149.9,149.9,1
20130901|2013-02-08 07:00,8,149.4,149.4,149.3,149.35,6
20130901|2013-02-08 08:00,8,149.6,149.6,148.9,148.9,7
20130901|2013-02-08 08:30,8,148.9,148.9,148.9,148.9,7
20130901|2013-02-08 09:00,8,149.1,149.4,149.1,149.4,6
20130901|2013-02-08 09:30,8,149,149,149,149,29
20130901|2013-02-08 10:00,8,148.9,148.9,148.6,148.65,8
20130901|2013-02-08 10:30,8,148.5,148.55,148.5,148.55,3
20130901|2013-02-08 11:30,8,148.75,149.3,148.75,149.3,45
20130901|2013-02-08 12:00,8,149.4,150.25,149.4,150.2,58
20130901|2013-02-08 12:30,8,150.2,150.75,150.15,150.7,19
20130901|2013-02-11 03:00,11,150.05,150.05,150.05,150.05,1
20130901|2013-02-11 04:30,11,149.9,149.9,149.9,149.9,2
20130901|2013-02-11 05:30,11,149.5,149.5,149.5,149.5,3
20130901|2013-02-11 06:00,11,149.5,149.5,149.5,149.5,2
20130901|2013-02-11 07:00,11,149.5,149.5,149.15,149.2,18
20130901|2013-02-11 07:30,11,149.15,149.15,149.1,149.1,3
20130901|2013-02-11 08:00,11,149.35,149.5,149,149.3,70
20130901|2013-02-11 08:30,11,149.2,149.25,149.1,149.1,7
20130901|2013-02-11 09:00,11,149.2,149.3,149,149,6
20130901|2013-02-11 09:30,11,148.9,149.5,148.5,149.5,30
20130901|2013-02-11 11:00,11,149.05,149.1,148.9,148.9,5
20130901|2013-02-11 11:30,11,148.75,149.1,148.75,148.95,46
20130901|2013-02-11 12:00,11,149.05,149.05,148.7,148.7,13
20130901|2013-02-11 12:30,11,148.65,148.65,148.65,148.65,10
20130901|2013-02-12 02:30,12,148.1,148.1,148,148,26
20130901|2013-02-12 03:00,12,148.15,148.15,148.15,148.15,2
20130901|2013-02-12 03:30,12,148.05,148.3,148.05,148.15,51
20130901|2013-02-12 05:00,12,148.1,148.1,148.05,148.1,22
20130901|2013-02-12 06:00,12,148.05,148.1,147.9,147.9,11
20130901|2013-02-12 07:00,12,147.15,147.2,147.15,147.2,3
20130901|2013-02-12 07:30,12,147.2,147.3,147.2,147.2,7
20130901|2013-02-12 08:00,12,147.2,147.4,147.2,147.4,4
20130901|2013-02-12 08:30,12,147.7,148.45,147.7,148.3,13
20130901|2013-02-12 09:00,12,148.25,149.05,148.25,148.8,14
20130901|2013-02-12 09:30,12,149.1,149.7,149.1,149.65,15
20130901|2013-02-12 10:00,12,149.75,150.1,149.65,149.85,40
20130901|2013-02-12 10:30,12,149.95,150.35,149.95,150.35,12
20130901|2013-02-12 11:30,12,149.25,149.55,149.25,149.55,17
20130901|2013-02-12 12:00,12,149.4,149.4,149,149,7
20130901|2013-02-12 12:30,12,149.25,149.6,149.25,149.6,3
20130901|2013-02-13 04:30,13,148.95,148.95,148.95,148.95,2
20130901|2013-02-13 05:00,13,149,149,148.95,148.95,2
20130901|2013-02-13 05:30,13,149,149,149,149,16
20130901|2013-02-13 06:00,13,149,149,149,149,61
20130901|2013-02-13 07:00,13,149.25,149.25,149.25,149.25,1
20130901|2013-02-13 07:30,13,148.75,148.75,148.4,148.4,23
20130901|2013-02-13 08:00,13,148.65,148.85,148.65,148.85,7
20130901|2013-02-13 09:30,13,148.65,148.75,148.5,148.75,15
20130901|2013-02-13 10:00,13,148.65,148.7,148.45,148.55,14
20130901|2013-02-13 10:30,13,148,148,147.8,147.8,6
20130901|2013-02-13 11:00,13,148.1,148.1,147.85,147.9,8
20130901|2013-02-13 11:30,13,147.55,147.55,147.55,147.55,2
20130901|2013-02-13 12:00,13,147.35,147.35,147,147,10
20130901|2013-02-13 12:30,13,147,147.35,147,147.1,18
20130901|2013-02-14 02:30,14,147.05,147.2,147.05,147.2,23
20130901|2013-02-14 04:30,14,147.1,147.1,147,147,10
20130901|2013-02-14 05:00,14,147,147,146.9,146.9,37
20130901|2013-02-14 05:30,14,146.4,146.4,146.4,146.4,1
20130901|2013-02-14 06:30,14,146.9,146.9,146.9,146.9,1
20130901|2013-02-14 07:30,14,146.3,146.9,146.1,146.6,26
20130901|2013-02-14 08:00,14,146.4,146.55,146.15,146.55,7
20130901|2013-02-14 08:30,14,146.65,146.85,146.65,146.7,11
20130901|2013-02-14 09:00,14,146.85,147.6,146.85,147.6,15
20130901|2013-02-14 09:30,14,147.45,147.6,147.3,147.3,8
20130901|2013-02-14 10:00,14,147.1,147.25,146.25,146.3,55
20130901|2013-02-14 10:30,14,146.45,146.5,146.25,146.3,14
20130901|2013-02-14 11:00,14,146.4,146.5,146.1,146.1,14
20130901|2013-02-14 11:30,14,146,146.15,145.95,145.95,16
20130901|2013-02-14 12:00,14,146.1,146.8,146.1,146.5,14
20130901|2013-02-14 12:30,14,146.3,146.3,146.3,146.3,2
20130901|2013-02-15 02:30,15,146.5,146.5,146.35,146.35,3
20130901|2013-02-15 03:00,15,146.55,146.55,146.55,146.55,15
20130901|2013-02-15 05:00,15,146.65,146.65,146.3,146.3,4
20130901|2013-02-15 05:30,15,146.4,146.4,146.4,146.4,5
20130901|2013-02-15 07:00,15,146.2,146.2,145.9,145.9,3
20130901|2013-02-15 07:30,15,145.9,145.95,145.9,145.95,3
20130901|2013-02-15 08:00,15,145.85,145.95,145.85,145.9,19
20130901|2013-02-15 08:30,15,146.05,146.15,146.05,146.05,14
20130901|2013-02-15 09:00,15,146.6,146.6,146.6,146.6,2
20130901|2013-02-15 09:30,15,146.55,146.55,146.4,146.5,22
20130901|2013-02-15 10:00,15,146.25,146.25,145.9,145.9,33
20130901|2013-02-15 10:30,15,146,146.35,146,146.25,25
20130901|2013-02-15 11:00,15,146.45,146.75,146.45,146.75,8
20130901|2013-02-15 11:30,15,146.6,146.6,146.6,146.6,1
20130901|2013-02-15 12:00,15,146.2,146.35,145.95,145.95,55
20130901|2013-02-15 12:30,15,146.15,146.2,145.5,145.5,41
20130901|2013-02-19 02:30,19,146.75,148.2,146.75,148.2,70
20130901|2013-02-19 03:00,19,147.95,147.95,147.95,147.95,1
20130901|2013-02-19 03:30,19,148,148,148,148,1
20130901|2013-02-19 04:30,19,147.95,147.95,147.6,147.6,3
20130901|2013-02-19 05:00,19,147.75,147.8,147.75,147.8,2
20130901|2013-02-19 06:00,19,147.55,147.55,147.55,147.55,7
20130901|2013-02-19 06:30,19,147.3,147.3,147,147,19
20130901|2013-02-19 07:00,19,147.25,147.65,147.2,147.65,5
20130901|2013-02-19 07:30,19,147.3,147.4,147.3,147.4,7
20130901|2013-02-19 08:00,19,146.8,146.8,146,146.3,16
20130901|2013-02-19 08:30,19,146.25,146.25,146,146,6
20130901|2013-02-19 09:00,19,146.15,146.2,146.15,146.2,2
20130901|2013-02-19 09:30,19,145.75,145.75,145.55,145.6,21
20130901|2013-02-19 10:00,19,145.55,145.55,145,145.35,76
20130901|2013-02-19 10:30,19,144.95,145.35,144.95,145.05,22
20130901|2013-02-19 11:00,19,144.75,144.95,144.65,144.95,93
20130901|2013-02-19 11:30,19,144.9,145.05,144.5,144.65,26
20130901|2013-02-19 12:00,19,144.5,144.5,144.2,144.2,43
20130901|2013-02-19 12:30,19,144.2,144.2,143.5,143.6,48
20130901|2013-02-20 02:30,20,144.5,144.5,144.2,144.3,24
20130901|2013-02-20 03:00,20,144.4,145.4,144.4,145.3,5
20130901|2013-02-20 04:00,20,145.9,146.15,145.9,146.15,24
20130901|2013-02-20 04:30,20,145.8,145.95,145.8,145.95,4
20130901|2013-02-20 05:00,20,146.1,146.1,146.1,146.1,2
20130901|2013-02-20 05:30,20,146.35,146.35,145.8,145.8,3
20130901|2013-02-20 06:00,20,145.8,146.25,145.75,145.75,3
20130901|2013-02-20 06:30,20,145.5,145.5,145.3,145.3,7
20130901|2013-02-20 07:00,20,145.25,145.25,145.1,145.15,4
20130901|2013-02-20 07:30,20,145.2,145.6,145.15,145.6,12
20130901|2013-02-20 08:00,20,145.85,146.85,145.7,146.25,95
20130901|2013-02-20 08:30,20,146.25,146.9,146.05,146.6,59
20130901|2013-02-20 09:00,20,146.65,146.75,145.35,145.75,70
20130901|2013-02-20 09:30,20,145.75,146.5,145.3,146.5,18
20130901|2013-02-20 10:00,20,146.4,146.75,146.25,146.75,25
20130901|2013-02-20 10:30,20,146.35,147.45,146.35,146.95,30
20130901|2013-02-20 11:00,20,146.4,146.4,146.2,146.2,23
20130901|2013-02-20 11:30,20,146.2,146.65,146,146.65,5
20130901|2013-02-20 12:00,20,146.8,147,146.35,146.85,10
20130901|2013-02-20 12:30,20,146.4,146.7,146.3,146.7,67
20130901|2013-02-21 02:30,21,146.5,146.5,145.85,145.85,16
20130901|2013-02-21 03:00,21,145.7,145.7,145.7,145.7,10
20130901|2013-02-21 03:30,21,145.75,145.75,145.55,145.7,13
20130901|2013-02-21 04:30,21,145,145.15,145,145.15,3
20130901|2013-02-21 05:00,21,145.25,145.25,145.25,145.25,5
20130901|2013-02-21 07:00,21,146.75,146.9,146.6,146.9,5
20130901|2013-02-21 07:30,21,146.55,146.55,146.1,146.25,24
20130901|2013-02-21 08:00,21,145.85,146.15,145.65,145.65,10
20130901|2013-02-21 08:30,21,145.25,145.5,144.85,144.9,17
20130901|2013-02-21 09:00,21,144.85,145.5,144.6,145.5,31
20130901|2013-02-21 09:30,21,145.4,146,145.4,145.9,26
20130901|2013-02-21 10:00,21,145.95,145.95,145.4,145.4,5
20130901|2013-02-21 10:30,21,145.15,145.2,145.15,145.2,2
20130901|2013-02-21 11:00,21,146,146,145.9,145.9,5
20130901|2013-02-21 11:30,21,145.8,146.15,145.8,146.15,15
20130901|2013-02-21 12:00,21,145.7,147.15,145.7,147.15,39
20130901|2013-02-21 12:30,21,146.8,146.8,146.65,146.7,6
20130901|2013-02-22 02:30,22,147.3,148.25,147.3,148.25,11
20130901|2013-02-22 04:00,22,148.25,148.5,148.25,148.5,8
20130901|2013-02-22 04:30,22,148.35,148.45,148.35,148.45,6
20130901|2013-02-22 05:00,22,148.5,148.5,148.5,148.5,1
20130901|2013-02-22 05:30,22,147.85,148,147.85,148,15
20130901|2013-02-22 06:30,22,148.5,148.5,148.5,148.5,1
20130901|2013-02-22 07:00,22,149,149.15,148.8,148.8,12
20130901|2013-02-22 07:30,22,149,149,148.2,148.35,24
20130901|2013-02-22 08:00,22,148,148.5,148,148.4,14
20130901|2013-02-22 08:30,22,148.4,148.4,147.8,147.8,6
20130901|2013-02-22 09:00,22,147.9,148.55,147.9,148.5,18
20130901|2013-02-22 09:30,22,148.55,149.05,148.55,148.85,42
20130901|2013-02-22 10:00,22,149.05,149.55,149.05,149.45,8
20130901|2013-02-22 10:30,22,149.3,149.4,149.25,149.35,17
20130901|2013-02-22 11:00,22,149,149.05,149,149.05,7
20130901|2013-02-22 11:30,22,149,149.2,148.9,149.2,18
20130901|2013-02-22 12:00,22,149.15,149.2,149.1,149.1,11
20130901|2013-02-22 12:30,22,148.95,149,148.85,149,43
20130901|2013-02-25 03:30,25,149.4,149.4,149.4,149.4,1
20130901|2013-02-25 06:30,25,149.55,149.55,149.55,149.55,1
20130901|2013-02-25 07:00,25,149.15,149.2,149.15,149.2,2
20130901|2013-02-25 07:30,25,149,149,147.5,147.5,38
20130901|2013-02-25 08:00,25,147.95,148.5,147.95,148.35,9
20130901|2013-02-25 08:30,25,147.9,148.1,147.8,148.1,4
20130901|2013-02-25 09:00,25,148.25,148.25,148,148.1,12
20130901|2013-02-25 09:30,25,148.2,148.5,148.2,148.5,11
20130901|2013-02-25 10:00,25,147.5,147.55,147.15,147.45,24
20130901|2013-02-25 10:30,25,147.05,147.05,146.5,146.5,15
20130901|2013-02-25 11:00,25,146.6,147.8,146.6,147.45,17
20130901|2013-02-25 11:30,25,147.75,148.15,147.5,148.15,6
20130901|2013-02-25 12:00,25,148.5,148.55,147.85,148.55,58
20130901|2013-02-25 12:30,25,148.1,148.1,148,148,4
20130901|2013-02-26 02:30,26,147.6,147.6,147.1,147.1,3
20130901|2013-02-26 03:00,26,147,147.05,147,147.05,8
20130901|2013-02-26 03:30,26,147.3,147.3,147.05,147.1,20
20130901|2013-02-26 04:30,26,146.8,146.8,146.8,146.8,5
20130901|2013-02-26 06:00,26,147,147,147,147,1
20130901|2013-02-26 07:00,26,148.7,148.75,148.7,148.75,2
20130901|2013-02-26 07:30,26,148.45,148.5,147.95,147.95,26
20130901|2013-02-26 08:00,26,148.45,148.45,148.3,148.35,13
20130901|2013-02-26 08:30,26,148.4,148.65,148.3,148.6,5
20130901|2013-02-26 09:00,26,149.1,149.15,148.9,149.15,11
20130901|2013-02-26 09:30,26,149.1,149.1,148.8,148.95,29
20130901|2013-02-26 10:00,26,148.95,150.2,148.95,150,47
20130901|2013-02-26 10:30,26,149.95,150,149.2,149.3,27
20130901|2013-02-26 11:00,26,149.25,149.4,148.9,149.25,31
20130901|2013-02-26 11:30,26,149.5,149.9,149.5,149.55,21
20130901|2013-02-26 12:00,26,149.05,149.15,149,149,3
20130901|2013-02-26 12:30,26,148.65,148.65,148.05,148.05,43
20130901|2013-02-27 03:00,27,148.45,148.45,148.4,148.4,7
20130901|2013-02-27 03:30,27,148.55,148.55,148.55,148.55,1
20130901|2013-02-27 04:30,27,148.95,149.55,148.95,149.55,15
20130901|2013-02-27 05:00,27,149.75,149.75,149.7,149.7,15
20130901|2013-02-27 05:30,27,149.75,149.75,149.75,149.75,1
20130901|2013-02-27 06:30,27,150.1,150.15,150.1,150.1,5
20130901|2013-02-27 07:30,27,149.55,149.55,148.55,148.7,56
20130901|2013-02-27 08:00,27,148.25,148.75,148.2,148.75,56
20130901|2013-02-27 08:30,27,148.9,149.35,148.9,149.35,5
20130901|2013-02-27 09:00,27,149.35,150.15,149.15,149.85,66
20130901|2013-02-27 09:30,27,149.8,149.95,149.5,149.8,29
20130901|2013-02-27 10:00,27,149.7,149.75,149.45,149.45,21
20130901|2013-02-27 10:30,27,149.4,149.4,149,149.35,29
20130901|2013-02-27 11:00,27,149.25,149.85,149.25,149.85,8
20130901|2013-02-27 11:30,27,149.8,149.8,149.25,149.25,17
20130901|2013-02-27 12:00,27,148.85,148.95,148.7,148.95,11
20130901|2013-02-27 12:30,27,148.85,148.85,148.75,148.75,16
20130901|2013-02-28 02:30,28,149,149.7,149,149.7,6
20130901|2013-02-28 03:00,28,149.6,149.6,149.4,149.4,3
20130901|2013-02-28 04:30,28,149.4,149.45,149.4,149.45,6
20130901|2013-02-28 05:30,28,149.6,149.6,149.6,149.6,1
20130901|2013-02-28 06:30,28,148.95,148.95,148.3,148.3,3
20130901|2013-02-28 07:00,28,148.8,149,148.75,148.75,9
20130901|2013-02-28 07:30,28,148.5,148.5,147.45,147.55,24
20130901|2013-02-28 08:00,28,147.45,148,147.45,147.55,61
20130901|2013-02-28 08:30,28,147.5,147.5,147.45,147.45,4
20130901|2013-02-28 10:00,28,147.7,147.7,147.7,147.7,1
20130901|2013-02-28 10:30,28,147.8,147.8,147.8,147.8,8
20130901|2013-02-28 11:00,28,147.65,148.15,147.65,148.15,14
20130901|2013-02-28 11:30,28,148.65,148.8,148.5,148.5,17
20130901|2013-02-28 12:00,28,148.15,148.85,147.95,148.8,43
20130901|2013-02-28 12:30,28,148.65,148.75,148.4,148.5,14
20130901|2013-03-01 02:30,1,149.05,149.2,148.85,149.2,9
20130901|2013-03-01 04:00,1,148.2,148.45,148.2,148.45,16
20130901|2013-03-01 04:30,1,148.85,148.85,148.85,148.85,1
20130901|2013-03-01 05:30,1,148.85,148.85,148.7,148.7,3
20130901|2013-03-01 07:00,1,148.2,148.7,148.05,148.65,12
20130901|2013-03-01 07:30,1,148.85,148.9,148.65,148.85,15
20130901|2013-03-01 08:00,1,148.85,148.85,148.4,148.4,2
20130901|2013-03-01 08:30,1,147.85,147.85,147.7,147.7,2
20130901|2013-03-01 09:00,1,147.7,148.25,147.7,148.1,33
20130901|2013-03-01 09:30,1,147.95,148,147.75,147.75,14
20130901|2013-03-01 10:30,1,148.35,148.6,148.3,148.4,35
20130901|2013-03-01 11:00,1,148.4,149.65,148.4,149.6,89
20130901|2013-03-01 11:30,1,149.65,149.65,149.1,149.1,38
20130901|2013-03-01 12:00,1,149.3,149.35,148.6,148.9,33
20130901|2013-03-01 12:30,1,148.7,148.7,148.45,148.45,10
20130901|2013-03-04 04:30,4,148.15,148.35,148.15,148.35,32
20130901|2013-03-04 05:00,4,148.55,148.55,148.5,148.5,3
20130901|2013-03-04 05:30,4,148.5,148.5,148.5,148.5,10
20130901|2013-03-04 06:00,4,148.5,148.5,148.5,148.5,29
20130901|2013-03-04 06:30,4,148.5,148.5,148.5,148.5,15
20130901|2013-03-04 07:00,4,148.5,148.9,148.35,148.9,71
20130901|2013-03-04 07:30,4,149.4,149.55,148.9,149.45,71
20130901|2013-03-04 08:00,4,149.25,149.3,149.05,149.25,102
20130901|2013-03-04 08:30,4,149.25,149.35,149.15,149.25,48
20130901|2013-03-04 09:00,4,149.2,149.95,149,149.95,120
20130901|2013-03-04 09:30,4,149.85,150.1,149.25,149.25,57
20130901|2013-03-04 10:00,4,149.7,149.7,149.7,149.7,15
20130901|2013-03-04 10:30,4,149.7,152,149.7,151.8,113
20130901|2013-03-04 11:00,4,151.85,152.15,151.15,151.85,49
20130901|2013-03-04 11:30,4,151.85,151.85,151.2,151.4,16
20130901|2013-03-04 12:00,4,151.15,151.9,151.05,151.9,28
20130901|2013-03-04 12:30,4,151.7,151.7,151.55,151.55,18
20130901|2013-03-05 02:30,5,152,152.65,152,152.5,32
20130901|2013-03-05 03:00,5,152.3,152.3,152,152,6
20130901|2013-03-05 03:30,5,152.05,152.05,152.05,152.05,1
20130901|2013-03-05 04:00,5,151.95,151.95,151.95,151.95,1
20130901|2013-03-05 05:00,5,152,152,152,152,20
20130901|2013-03-05 06:00,5,152,152.2,152,152.2,16
20130901|2013-03-05 06:30,5,152,152,151.9,151.9,3
20130901|2013-03-05 07:00,5,152.1,152.55,152.05,152.55,12
20130901|2013-03-05 07:30,5,151.5,151.7,150.5,150.5,72
20130901|2013-03-05 08:00,5,150.4,150.65,148.55,149.1,95
20130901|2013-03-05 08:30,5,149.1,149.3,149,149.05,28
20130901|2013-03-05 09:00,5,148.9,148.9,146.25,147,220
20130901|2013-03-05 09:30,5,146.3,146.85,146,146.8,77
20130901|2013-03-05 10:00,5,146.7,147.15,146.55,147.15,8
20130901|2013-03-05 10:30,5,147.2,147.2,146.05,146.5,26
20130901|2013-03-05 11:00,5,146.3,146.6,146.2,146.55,5
20130901|2013-03-05 11:30,5,146.5,147.15,146.35,147.15,12
20130901|2013-03-05 12:00,5,147.05,147.05,146.3,146.4,24
20130901|2013-03-05 12:30,5,146.35,146.45,146,146.1,18
20130901|2013-03-06 02:30,6,146.4,146.5,146.05,146.05,15
20130901|2013-03-06 03:00,6,146.1,146.15,146,146.15,12
20130901|2013-03-06 03:30,6,146,146.1,146,146,6
20130901|2013-03-06 04:30,6,146.2,146.2,146.2,146.2,1
20130901|2013-03-06 05:30,6,146.45,146.45,146.45,146.45,1
20130901|2013-03-06 06:00,6,146.35,146.35,146.35,146.35,4
20130901|2013-03-06 06:30,6,146.25,146.25,146.25,146.25,4
20130901|2013-03-06 07:00,6,146.15,146.15,146.1,146.1,2
20130901|2013-03-06 07:30,6,146,146.9,145.85,146.9,19
20130901|2013-03-06 08:00,6,146.7,146.7,146.05,146.05,36
20130901|2013-03-06 08:30,6,146,146.6,145.6,146.45,41
20130901|2013-03-06 09:00,6,146.5,146.85,145.9,145.95,27
20130901|2013-03-06 09:30,6,146,146.5,146,146.5,11
20130901|2013-03-06 10:00,6,146.35,147.1,146.35,147.05,12
20130901|2013-03-06 10:30,6,147.3,147.65,147.3,147.4,30
20130901|2013-03-06 11:00,6,147.2,147.55,147.2,147.55,17
20130901|2013-03-06 11:30,6,146.95,146.95,146.9,146.95,8
20130901|2013-03-06 12:00,6,146.75,146.75,146.75,146.75,1
20130901|2013-03-07 04:00,7,147.25,147.25,147.25,147.25,1
20130901|2013-03-07 06:30,7,147.25,147.25,147.05,147.05,18
20130901|2013-03-07 07:00,7,147.55,148.1,147.55,148.1,8
20130901|2013-03-07 07:30,7,148.4,148.6,148,148.6,34
20130901|2013-03-07 08:00,7,148.75,148.8,148.3,148.3,69
20130901|2013-03-07 09:00,7,147.85,147.85,147.85,147.85,1
20130901|2013-03-07 09:30,7,147.8,147.85,147.8,147.8,7
20130901|2013-03-07 10:00,7,147.3,147.4,147.3,147.3,8
20130901|2013-03-07 10:30,7,147.35,147.75,147.35,147.55,15
20130901|2013-03-07 11:00,7,147.3,147.65,147.3,147.65,17
20130901|2013-03-07 11:30,7,147.4,147.4,147.2,147.2,3
20130901|2013-03-07 12:00,7,147.25,148.65,147.25,148.65,23
20130901|2013-03-07 12:30,7,148.4,148.4,148.15,148.35,29
20130901|2013-03-08 02:30,8,148.5,148.8,148.5,148.8,2
20130901|2013-03-08 03:00,8,148.95,148.95,148.9,148.9,26
20130901|2013-03-08 03:30,8,148.4,148.6,148.4,148.6,2
20130901|2013-03-08 04:00,8,148.15,148.15,148.15,148.15,3
20130901|2013-03-08 06:00,8,148.65,148.7,148.65,148.65,7
20130901|2013-03-08 06:30,8,148.7,148.85,148.65,148.65,12
20130901|2013-03-08 07:00,8,148.7,149.25,148.7,149.25,21
20130901|2013-03-08 07:30,8,149.25,149.8,149.25,149.8,20
20130901|2013-03-08 08:00,8,149.3,149.45,149.3,149.45,9
20130901|2013-03-08 08:30,8,149.5,149.55,148.55,148.55,13
20130901|2013-03-08 09:00,8,148.4,148.4,147.8,148.1,119
20130901|2013-03-08 09:30,8,148.7,148.7,148.7,148.7,1
20130901|2013-03-08 10:00,8,148.3,148.3,148.2,148.25,8
20130901|2013-03-08 10:30,8,148.9,148.9,148.25,148.25,6
20130901|2013-03-08 11:00,8,148.15,148.15,148.15,148.15,1
20130901|2013-03-08 11:30,8,148.45,148.45,148.45,148.45,5
20130901|2013-03-08 12:00,8,148.5,149.5,148.5,149.45,37
20130901|2013-03-08 12:30,8,149.4,149.65,149.35,149.65,18
20130901|2013-03-11 03:30,11,149,149,148.9,148.9,8
20130901|2013-03-11 04:30,11,149,149,148.8,148.8,13
20130901|2013-03-11 05:00,11,149,149,149,149,9
20130901|2013-03-11 06:30,11,148.85,148.9,148.85,148.9,15
20130901|2013-03-11 07:30,11,149.05,149.05,149,149,12
20130901|2013-03-11 08:00,11,149.65,149.65,149,149,4
20130901|2013-03-11 08:30,11,149.1,149.5,148.95,149.4,108
20130901|2013-03-11 09:00,11,149.5,149.8,149.45,149.55,43
20130901|2013-03-11 09:30,11,149.1,149.1,149.1,149.1,1
20130901|2013-03-11 10:00,11,149.3,149.6,149.3,149.45,25
20130901|2013-03-11 10:30,11,149.4,149.7,149.4,149.65,23
20130901|2013-03-11 11:00,11,149.55,149.95,149.55,149.95,11
20130901|2013-03-11 11:30,11,149.2,149.3,149.2,149.2,16
20130901|2013-03-11 12:00,11,149.2,149.25,148.9,149.1,37
20130901|2013-03-11 12:30,11,149,149.2,148.95,148.95,17
20130901|2013-03-12 04:30,12,148.35,148.35,148.35,148.35,10
20130901|2013-03-12 05:00,12,148.1,148.1,148.1,148.1,4
20130901|2013-03-12 05:30,12,148.25,148.25,148.1,148.1,9
20130901|2013-03-12 06:00,12,148.25,148.25,148.25,148.25,1
20130901|2013-03-12 06:30,12,148.45,148.45,148.45,148.45,3
20130901|2013-03-12 07:00,12,148.05,148.05,147.4,147.4,8
20130901|2013-03-12 07:30,12,148.05,148.7,148.05,148.2,14
20130901|2013-03-12 08:00,12,148.1,148.3,147.8,147.85,72
20130901|2013-03-12 08:30,12,147.6,148,147.6,148,46
20130901|2013-03-12 09:00,12,148.25,148.35,148.15,148.2,92
20130901|2013-03-12 09:30,12,148.2,148.2,147.7,147.7,5
20130901|2013-03-12 10:00,12,147.6,147.9,147.5,147.9,9
20130901|2013-03-12 10:30,12,147.7,147.9,147.7,147.85,23
20130901|2013-03-12 11:00,12,147.7,147.7,147.6,147.6,7
20130901|2013-03-12 11:30,12,147.9,148,147.9,148,14
20130901|2013-03-12 12:00,12,147.75,147.75,147.6,147.75,29
20130901|2013-03-12 12:30,12,147.6,147.75,147.6,147.7,48
20130901|2013-03-13 03:30,13,147.5,147.5,147.5,147.5,3
20130901|2013-03-13 04:00,13,147.55,147.55,147,147,32
20130901|2013-03-13 04:30,13,147.2,147.2,147.2,147.2,10
20130901|2013-03-13 05:30,13,147.5,147.5,147.5,147.5,1
20130901|2013-03-13 07:00,13,147.2,147.2,146.5,146.5,14
20130901|2013-03-13 07:30,13,146.9,148.75,146.9,148.5,53
20130901|2013-03-13 08:00,13,148.6,149.6,148.6,148.7,48
20130901|2013-03-13 08:30,13,148.45,148.45,147.65,148.2,45
20130901|2013-03-13 09:00,13,147.65,147.75,146.7,147.15,73
20130901|2013-03-13 09:30,13,146.7,146.8,146.2,146.45,59
20130901|2013-03-13 10:00,13,146.4,146.4,146.15,146.2,14
20130901|2013-03-13 10:30,13,146.2,146.45,146.15,146.45,24
20130901|2013-03-13 11:00,13,146.25,146.35,146.15,146.25,35
20130901|2013-03-13 11:30,13,146.15,146.25,146,146.25,26
20130901|2013-03-13 12:00,13,146.2,146.6,145.8,145.9,31
20130901|2013-03-13 12:30,13,145.85,145.85,145.5,145.6,19
20130901|2013-03-14 03:30,14,145.85,145.85,145.8,145.8,2
20130901|2013-03-14 04:00,14,145.6,145.6,145.55,145.55,26
20130901|2013-03-14 05:00,14,145.5,145.5,145.5,145.5,2
20130901|2013-03-14 05:30,14,145.8,145.8,145.8,145.8,1
20130901|2013-03-14 07:00,14,145.6,145.6,145.6,145.6,1
20130901|2013-03-14 07:30,14,145.6,146.5,145.6,145.65,25
20130901|2013-03-14 08:00,14,145.7,145.7,145.5,145.5,4
20130901|2013-03-14 08:30,14,145.85,146.35,145.85,146.25,8
20130901|2013-03-14 09:00,14,146,146,145.7,145.7,14
20130901|2013-03-14 09:30,14,145.6,145.8,145.6,145.8,3
20130901|2013-03-14 10:00,14,145.65,145.65,145.5,145.5,2
20130901|2013-03-14 10:30,14,145.6,145.8,144.75,145.05,56
20130901|2013-03-14 11:00,14,144.75,145.45,144.75,145.45,33
20130901|2013-03-14 11:30,14,145.1,145.15,145.1,145.15,2
20130901|2013-03-14 12:00,14,145.15,145.2,144.7,145,70
20130901|2013-03-14 12:30,14,145.15,145.15,144.9,145,25
20130901|2013-03-15 03:30,15,144.8,144.8,144.65,144.75,6
20130901|2013-03-15 04:00,15,144.6,144.6,144.6,144.6,5
20130901|2013-03-15 04:30,15,144.5,144.55,144.5,144.5,23
20130901|2013-03-15 05:00,15,144.5,144.55,144.5,144.55,15
20130901|2013-03-15 05:30,15,144.55,144.55,144.55,144.55,9
20130901|2013-03-15 06:00,15,144.45,144.6,144.45,144.6,21
20130901|2013-03-15 06:30,15,144.55,144.55,144.55,144.55,15
20130901|2013-03-15 07:00,15,144.6,144.85,144.35,144.35,56
20130901|2013-03-15 07:30,15,144.35,144.5,144.25,144.4,35
20130901|2013-03-15 08:00,15,144.45,144.5,143.9,144.1,66
20130901|2013-03-15 08:30,15,144.1,144.1,143.9,143.9,21
20130901|2013-03-15 09:00,15,143.8,143.95,143.2,143.65,161
20130901|2013-03-15 09:30,15,143.6,143.8,143.6,143.6,12
20130901|2013-03-15 10:00,15,143.85,143.95,143.5,143.5,68
20130901|2013-03-15 10:30,15,143.75,144.15,143.75,144.15,23
20130901|2013-03-15 11:00,15,144.3,144.7,143.85,144,50
20130901|2013-03-15 11:30,15,143.6,143.6,143.4,143.4,18
20130901|2013-03-15 12:00,15,143.4,143.4,142.6,143.15,227
20130901|2013-03-15 12:30,15,143.25,143.25,142.85,143,68
20130901|2013-03-18 03:30,18,142.9,142.9,142.35,142.4,127
20130901|2013-03-18 04:00,18,142.6,142.6,142.45,142.5,15
20130901|2013-03-18 04:30,18,142.3,142.4,142.3,142.4,8
20130901|2013-03-18 05:00,18,142.45,142.45,142.3,142.3,15
20130901|2013-03-18 05:30,18,142.45,142.45,142.45,142.45,1
20130901|2013-03-18 06:00,18,142.4,142.4,142.4,142.4,1
20130901|2013-03-18 06:30,18,142.3,142.3,141.85,141.85,21
20130901|2013-03-18 07:00,18,141.75,141.75,141.65,141.65,4
20130901|2013-03-18 07:30,18,141.55,141.65,141.15,141.5,34
20130901|2013-03-18 08:00,18,141.45,141.85,141.45,141.7,70
20130901|2013-03-18 08:30,18,141.65,142.1,141.65,141.95,26
20130901|2013-03-18 09:00,18,141.95,141.95,141.75,141.85,34
20130901|2013-03-18 09:30,18,141.7,141.7,141.2,141.45,21
20130901|2013-03-18 10:00,18,141.35,141.4,141.1,141.1,47
20130901|2013-03-18 10:30,18,141.15,141.35,140.75,140.75,55
20130901|2013-03-18 11:00,18,140.5,140.55,139.7,140,114
20130901|2013-03-18 11:30,18,139.9,140.25,139.75,140.05,30
20130901|2013-03-18 12:00,18,139.95,140.05,139.8,139.8,79
20130901|2013-03-18 12:30,18,139.85,140,139.75,139.75,63
20130901|2013-03-19 03:30,19,140.45,140.45,139.9,140.4,10
20130901|2013-03-19 04:00,19,140.4,140.4,140.4,140.4,3
20130901|2013-03-19 04:30,19,140.4,140.55,140.35,140.45,17
20130901|2013-03-19 05:00,19,140.5,140.55,140.5,140.55,3
20130901|2013-03-19 05:30,19,140.45,140.45,140.45,140.45,2
20130901|2013-03-19 07:00,19,140.65,140.65,140.15,140.15,14
20130901|2013-03-19 07:30,19,140.65,140.65,140.4,140.5,33
20130901|2013-03-19 08:00,19,140.05,140.05,139.85,140.05,24
20130901|2013-03-19 08:30,19,140.1,140.15,139.8,139.9,172
20130901|2013-03-19 09:00,19,139.95,140.25,139.5,139.75,88
20130901|2013-03-19 09:30,19,139.75,139.75,139.75,139.75,2
20130901|2013-03-19 10:00,19,140.05,140.25,140.05,140.25,6
20130901|2013-03-19 10:30,19,139.7,139.95,139.35,139.95,23
20130901|2013-03-19 11:00,19,139.8,139.8,139.6,139.7,7
20130901|2013-03-19 11:30,19,139.7,139.7,138.9,139.05,55
20130901|2013-03-19 12:00,19,139.15,139.35,138.5,138.55,97
20130901|2013-03-19 12:30,19,138.75,138.75,138.25,138.35,8
20130901|2013-03-20 03:30,20,138.75,139.55,138.75,139.5,19
20130901|2013-03-20 04:30,20,139.35,139.35,139.2,139.3,7
20130901|2013-03-20 05:00,20,139.2,139.2,139.2,139.2,2
20130901|2013-03-20 05:30,20,139.2,139.2,139.1,139.15,15
20130901|2013-03-20 06:00,20,139.15,139.5,139.15,139.4,87
20130901|2013-03-20 06:30,20,139.45,139.45,139.45,139.45,1
20130901|2013-03-20 07:00,20,139.2,139.3,138.9,139.2,42
20130901|2013-03-20 07:30,20,139.3,139.3,138.7,139,30
20130901|2013-03-20 08:00,20,139.2,139.25,139,139.25,29
20130901|2013-03-20 08:30,20,138.9,139,138.8,138.95,24
20130901|2013-03-20 09:00,20,138.75,138.75,138,138,32
20130901|2013-03-20 09:30,20,138,138.5,137.85,138.05,218
20130901|2013-03-20 10:00,20,138.05,138.5,138.05,138.15,89
20130901|2013-03-20 10:30,20,138.2,138.3,138.15,138.2,138
20130901|2013-03-20 11:00,20,138.3,138.3,138.2,138.25,42
20130901|2013-03-20 11:30,20,138.25,138.35,137.6,137.6,81
20130901|2013-03-20 12:00,20,137.7,139.25,137.7,139.25,58
20130901|2013-03-20 12:30,20,138.25,138.45,138.15,138.3,21
20130901|2013-03-21 03:30,21,138.9,138.9,138.1,138.1,35
20130901|2013-03-21 04:00,21,138.2,138.8,138.2,138.7,6
20130901|2013-03-21 04:30,21,138.8,138.8,138.55,138.55,3
20130901|2013-03-21 05:30,21,138.75,138.75,138.65,138.7,11
20130901|2013-03-21 06:00,21,139.4,139.4,139.4,139.4,2
20130901|2013-03-21 07:00,21,139.45,139.9,139.3,139.4,22
20130901|2013-03-21 07:30,21,139.15,139.25,138.9,139.25,28
20130901|2013-03-21 08:00,21,138.85,139.2,138.2,138.2,58
20130901|2013-03-21 08:30,21,138.25,138.6,138.15,138.6,18
20130901|2013-03-21 09:00,21,138.35,138.35,137.95,138.2,34
20130901|2013-03-21 09:30,21,138.4,138.4,138.4,138.4,1
20130901|2013-03-21 10:00,21,138.8,139.25,138.65,138.65,62
20130901|2013-03-21 10:30,21,138.65,138.9,138.55,138.85,14
20130901|2013-03-21 11:00,21,138.55,138.55,138.55,138.55,1
20130901|2013-03-21 12:30,21,139.3,139.45,139.15,139.4,36
20130901|2013-03-22 03:30,22,139.05,139.15,138.65,139.05,23
20130901|2013-03-22 04:00,22,139.05,139.15,139.05,139.15,4
20130901|2013-03-22 05:00,22,139,139,138.8,138.8,4
20130901|2013-03-22 05:30,22,138.9,138.9,138.85,138.9,5
20130901|2013-03-22 06:00,22,139.05,139.1,139.05,139.1,18
20130901|2013-03-22 06:30,22,139.25,139.25,139.25,139.25,1
20130901|2013-03-22 07:00,22,139,139.7,139,139.2,7
20130901|2013-03-22 07:30,22,139,139.1,138.8,139.05,10
20130901|2013-03-22 08:00,22,139.5,139.5,138.6,138.85,55
20130901|2013-03-22 08:30,22,138.9,139.3,138.9,139.3,30
20130901|2013-03-22 09:00,22,139.35,140,139.35,140,45
20130901|2013-03-22 09:30,22,140.05,140.55,139.85,140.3,28
20130901|2013-03-22 10:00,22,140.45,140.45,140.15,140.15,48
20130901|2013-03-22 10:30,22,139.7,139.75,139.55,139.7,52
20130901|2013-03-22 11:00,22,139.6,139.95,139.5,139.95,27
20130901|2013-03-22 11:30,22,140.05,140.05,140,140,9
20130901|2013-03-22 12:00,22,140.05,140.65,139.9,140.45,35
20130901|2013-03-22 12:30,22,140.55,141.45,140.55,141.25,70
20130901|2013-03-25 03:30,25,141.5,141.5,141,141,29
20130901|2013-03-25 04:00,25,141.1,141.1,140.85,140.9,26
20130901|2013-03-25 04:30,25,140.9,140.95,140.9,140.95,4
20130901|2013-03-25 05:30,25,141.1,141.35,141.1,141.35,18
20130901|2013-03-25 06:00,25,141.45,141.45,141.25,141.4,14
20130901|2013-03-25 07:00,25,141.15,141.15,140.5,140.5,29
20130901|2013-03-25 07:30,25,140.7,140.7,140.2,140.45,18
20130901|2013-03-25 08:30,25,140.8,140.8,140.25,140.7,15
20130901|2013-03-25 09:00,25,141.3,141.9,141.25,141.25,15
20130901|2013-03-25 09:30,25,141.4,141.5,141.3,141.3,9
20130901|2013-03-25 10:00,25,141.3,141.4,140.35,140.6,43
20130901|2013-03-25 10:30,25,140.45,140.75,140.3,140.75,39
20130901|2013-03-25 11:00,25,140.15,141.05,140.15,141.05,11
20130901|2013-03-25 11:30,25,141,141.25,141,141.05,16
20130901|2013-03-25 12:00,25,141.05,141.35,140.9,140.9,34
20130901|2013-03-25 12:30,25,140.9,140.9,140.6,140.7,51
20130901|2013-03-26 03:30,26,141.1,141.1,141.1,141.1,1
20130901|2013-03-26 05:00,26,140.9,140.9,140.9,140.9,1
20130901|2013-03-26 05:30,26,141.05,141.1,141,141,11
20130901|2013-03-26 06:00,26,141.25,141.4,141.25,141.4,3
20130901|2013-03-26 07:00,26,141.4,141.7,141.4,141.7,22
20130901|2013-03-26 07:30,26,141.9,141.9,141.55,141.75,33
20130901|2013-03-26 08:00,26,141.8,142.6,141.7,142.4,136
20130901|2013-03-26 08:30,26,142.35,142.35,141.85,141.85,23
20130901|2013-03-26 09:00,26,141.9,142.15,141.6,141.65,57
20130901|2013-03-26 09:30,26,142,142,141.7,142,18
20130901|2013-03-26 10:00,26,141.75,141.75,141.5,141.75,33
20130901|2013-03-26 10:30,26,141.55,141.85,141.5,141.8,33
20130901|2013-03-26 11:00,26,141.9,142.3,141.9,142.15,10
20130901|2013-03-26 11:30,26,142.3,142.35,142,142,9
20130901|2013-03-26 12:00,26,142.15,143.9,142.15,142.7,107
20130901|2013-03-26 12:30,26,142.5,143,142.5,142.6,9
20130901|2013-03-27 03:30,27,142.45,142.45,142.2,142.2,33
20130901|2013-03-27 04:00,27,142.05,142.05,142.05,142.05,2
20130901|2013-03-27 04:30,27,142,142,141.85,141.85,2
20130901|2013-03-27 05:00,27,141.85,141.85,141.85,141.85,2
20130901|2013-03-27 05:30,27,141.9,141.9,141.9,141.9,10
20130901|2013-03-27 06:30,27,141.85,141.85,141.45,141.5,43
20130901|2013-03-27 07:00,27,141,141,140.15,140.65,101
20130901|2013-03-27 07:30,27,140.7,141.3,140.65,141.3,26
20130901|2013-03-27 08:00,27,141.4,141.4,141.25,141.25,22
20130901|2013-03-27 08:30,27,141.45,141.55,141.45,141.55,12
20130901|2013-03-27 09:00,27,141.15,141.45,141.15,141.45,17
20130901|2013-03-27 09:30,27,141.7,143.25,141.65,142.35,48
20130901|2013-03-27 10:00,27,142.4,142.4,142.1,142.25,36
20130901|2013-03-27 10:30,27,141.85,142.8,141.85,141.95,5
20130901|2013-03-27 11:00,27,141.9,141.9,141.75,141.75,7
20130901|2013-03-27 11:30,27,142.2,142.25,142.05,142.25,17
20130901|2013-03-27 12:00,27,142.4,142.4,141.85,141.85,46
20130901|2013-03-27 12:30,27,141.85,141.95,141.7,141.95,17
20130901|2013-03-28 03:30,28,142,142.3,141.9,142.3,17
20130901|2013-03-28 04:00,28,142,142,142,142,1
20130901|2013-03-28 04:30,28,142.5,142.6,142.45,142.6,20
20130901|2013-03-28 05:00,28,142.5,142.5,142.15,142.15,20
20130901|2013-03-28 05:30,28,142.4,142.9,142.4,142.9,9
20130901|2013-03-28 07:00,28,142.7,142.7,142.7,142.7,1
20130901|2013-03-28 07:30,28,143,143,142.2,142.2,17
20130901|2013-03-28 08:00,28,142.3,142.3,142.05,142.05,7
20130901|2013-03-28 08:30,28,142.2,142.3,141.9,141.9,39
20130901|2013-03-28 09:00,28,142.45,142.8,142.45,142.5,7
20130901|2013-03-28 09:30,28,142.65,142.65,142.1,142.1,40
20130901|2013-03-28 10:00,28,142.45,142.45,142.45,142.45,1
20130901|2013-03-28 10:30,28,142.3,142.75,142.3,142.55,35
20130901|2013-03-28 11:00,28,142,142.05,141.65,141.75,59
20130901|2013-03-28 11:30,28,141.9,141.95,141.65,141.8,38
20130901|2013-03-28 12:00,28,142,142.6,141.95,142.5,63
20130901|2013-03-28 12:30,28,142.4,142.4,141.85,141.85,34
20130901|2013-04-01 06:30,1,141.4,143.7,141.4,143.7,39
20130901|2013-04-01 07:00,1,143.4,143.4,142.85,142.85,12
20130901|2013-04-01 07:30,1,142.95,142.95,142.95,142.95,1
20130901|2013-04-01 08:00,1,142.9,146.45,142.9,144.95,80
20130901|2013-04-01 08:30,1,145.05,145.4,144.5,144.5,30
20130901|2013-04-01 09:00,1,144,144,140.75,142.9,96
20130901|2013-04-01 09:30,1,143.15,143.8,142.6,142.6,48
20130901|2013-04-01 10:00,1,143.25,143.6,143.25,143.6,3
20130901|2013-04-01 10:30,1,143.5,144.15,143.5,144.15,17
20130901|2013-04-01 11:00,1,143.3,143.35,142.9,143.35,10
20130901|2013-04-01 11:30,1,142.7,142.7,142.7,142.7,1
20130901|2013-04-01 12:00,1,143.05,143.85,143.05,143.65,8
20130901|2013-04-01 12:30,1,143.45,143.45,142.9,142.95,15
20130901|2013-04-02 02:30,2,143.05,143.05,142.85,143.05,4
20130901|2013-04-02 04:30,2,142.5,142.5,142.5,142.5,6
20130901|2013-04-02 05:00,2,142.45,142.6,142.35,142.6,31
20130901|2013-04-02 05:30,2,142.55,142.55,142.5,142.5,4
20130901|2013-04-02 06:00,2,142.45,142.45,142.45,142.45,1
20130901|2013-04-02 06:30,2,142.55,142.55,142.55,142.55,1
20130901|2013-04-02 07:00,2,142.8,142.8,142.2,142.2,27
20130901|2013-04-02 07:30,2,142.2,142.2,141.2,141.95,96
20130901|2013-04-02 08:00,2,142.05,142.25,141.4,141.4,63
20130901|2013-04-02 08:30,2,141.4,141.9,141.3,141.9,15
20130901|2013-04-02 09:00,2,141.75,142.05,141.75,142.05,2
20130901|2013-04-02 09:30,2,142.1,142.6,142.1,142.6,12
20130901|2013-04-02 10:00,2,142.25,142.25,141.8,142.1,12
20130901|2013-04-02 10:30,2,142.2,142.2,142.05,142.05,7
20130901|2013-04-02 11:00,2,141.95,142,141.7,141.75,20
20130901|2013-04-02 11:30,2,141.7,142.15,141.55,142.15,17
20130901|2013-04-02 12:00,2,141.9,142.2,141.5,141.55,10
20130901|2013-04-02 12:30,2,141.4,141.5,141.05,141.05,69
20130901|2013-04-03 02:30,3,141.3,141.3,141,141,3
20130901|2013-04-03 03:00,3,141.05,141.05,141.05,141.05,1
20130901|2013-04-03 03:30,3,141.15,141.15,141.1,141.15,7
20130901|2013-04-03 04:00,3,141.3,141.3,141.3,141.3,6
20130901|2013-04-03 05:00,3,141.15,141.25,141.15,141.25,48
20130901|2013-04-03 05:30,3,141.45,141.65,141.45,141.6,50
20130901|2013-04-03 06:00,3,141.6,141.6,141.45,141.45,24
20130901|2013-04-03 06:30,3,141.7,141.7,141.7,141.7,2
20130901|2013-04-03 07:00,3,141.65,141.65,141.4,141.4,6
20130901|2013-04-03 07:30,3,141.55,142,141.45,141.9,37
20130901|2013-04-03 08:00,3,141.95,143.25,141.95,143.25,58
20130901|2013-04-03 08:30,3,143.15,143.6,142.85,143.3,41
20130901|2013-04-03 09:00,3,143.1,143.8,143.1,143.75,30
20130901|2013-04-03 09:30,3,143.55,143.8,143.3,143.8,71
20130901|2013-04-03 10:00,3,143.6,144.35,143.6,143.95,77
20130901|2013-04-03 10:30,3,144.05,144.4,143.85,144.25,38
20130901|2013-04-03 11:00,3,144.25,144.35,144,144,212
20130901|2013-04-03 11:30,3,144,144.45,143.8,144.45,91
20130901|2013-04-03 12:00,3,144.15,144.8,144.15,144.65,154
20130901|2013-04-03 12:30,3,144.65,144.7,144.2,144.3,15
20130901|2013-04-04 02:30,4,144.45,144.45,143.9,143.9,68
20130901|2013-04-04 03:00,4,144.2,144.25,143.9,143.9,8
20130901|2013-04-04 03:30,4,143.9,143.9,143.9,143.9,1
20130901|2013-04-04 04:30,4,144,144,144,144,3
20130901|2013-04-04 05:00,4,144,144,144,144,23
20130901|2013-04-04 06:00,4,144,144,143.5,143.6,6
20130901|2013-04-04 07:00,4,144.7,144.75,144.7,144.7,46
20130901|2013-04-04 07:30,4,144.45,144.45,142.6,143.05,112
20130901|2013-04-04 08:00,4,143.05,143.45,142.8,143.05,55
20130901|2013-04-04 08:30,4,143.1,144,143.1,143.4,20
20130901|2013-04-04 09:00,4,143.45,143.5,142.8,143.1,14
20130901|2013-04-04 09:30,4,143.45,143.75,142.95,143.75,24
20130901|2013-04-04 10:00,4,143.6,144.2,143.6,143.85,64
20130901|2013-04-04 10:30,4,143.9,144.25,143.9,144.1,59
20130901|2013-04-04 11:00,4,144.2,144.3,143.7,143.95,42
20130901|2013-04-04 11:30,4,143.95,144.25,143.7,144.05,56
20130901|2013-04-04 12:00,4,144.05,144.75,143.65,144.65,55
20130901|2013-04-04 12:30,4,144.6,144.6,144.2,144.25,14
20130901|2013-04-05 03:00,5,144,144,143.95,143.95,3
20130901|2013-04-05 05:30,5,143.9,143.95,143.65,143.65,35
20130901|2013-04-05 06:00,5,143.8,143.9,143.8,143.9,13
20130901|2013-04-05 06:30,5,144.05,144.3,144.05,144.3,24
20130901|2013-04-05 07:00,5,144.3,144.65,144.3,144.4,20
20130901|2013-04-05 07:30,5,144.45,145.05,144.2,145.05,44
20130901|2013-04-05 08:00,5,145.05,145.55,144.45,144.8,101
20130901|2013-04-05 08:30,5,144.7,145.05,143,143.8,100
20130901|2013-04-05 09:00,5,144.15,144.45,144.05,144.4,56
20130901|2013-04-05 09:30,5,144.4,144.5,144.1,144.1,10
20130901|2013-04-05 10:00,5,144.95,145.2,144.7,144.7,36
20130901|2013-04-05 10:30,5,144.7,144.9,144.5,144.5,72
20130901|2013-04-05 11:00,5,144.6,144.6,144.3,144.3,2
20130901|2013-04-05 11:30,5,144.45,144.65,144.4,144.45,26
20130901|2013-04-05 12:00,5,144.3,145.3,144.1,145.15,25
20130901|2013-04-05 12:30,5,145,145.6,144.9,145.45,46
20130901|2013-04-08 02:30,8,144.65,145.6,144.65,145.6,13
20130901|2013-04-08 03:00,8,145.4,145.65,145.35,145.65,16
20130901|2013-04-08 03:30,8,145.55,145.6,145.55,145.6,6
20130901|2013-04-08 04:00,8,145.65,145.75,145.65,145.75,3
20130901|2013-04-08 04:30,8,145.65,145.65,145.65,145.65,1
20130901|2013-04-08 05:30,8,145.5,145.55,145.5,145.55,7
20130901|2013-04-08 06:00,8,145.45,145.45,145.45,145.45,1
20130901|2013-04-08 06:30,8,145.35,145.45,145.35,145.45,2
20130901|2013-04-08 07:00,8,145,145.4,144.85,144.95,15
20130901|2013-04-08 07:30,8,144.9,145.2,144.8,144.9,19
20130901|2013-04-08 08:00,8,144.95,145,144.9,145,15
20130901|2013-04-08 08:30,8,144.95,144.95,144.2,144.2,23
20130901|2013-04-08 09:00,8,144.7,144.8,144.65,144.8,7
20130901|2013-04-08 09:30,8,144.7,144.8,144.55,144.6,39
20130901|2013-04-08 10:00,8,144.4,145.25,144.4,145.1,33
20130901|2013-04-08 10:30,8,145,145,144.65,144.7,16
20130901|2013-04-08 11:00,8,144.4,144.4,142.85,143.05,51
20130901|2013-04-08 11:30,8,143.05,143.05,141.8,142.2,89
20130901|2013-04-08 12:00,8,142,142,140.25,141.25,145
20130901|2013-04-08 12:30,8,141.25,141.4,140.85,141.35,43
20130901|2013-04-09 02:30,9,141.2,141.65,141.2,141.35,17
20130901|2013-04-09 03:00,9,141.35,141.45,141.35,141.45,11
20130901|2013-04-09 03:30,9,141.35,141.35,141.35,141.35,2
20130901|2013-04-09 04:00,9,141.25,141.25,141.25,141.25,1
20130901|2013-04-09 04:30,9,141,141.05,141,141.05,3
20130901|2013-04-09 05:00,9,141.3,141.3,141.3,141.3,12
20130901|2013-04-09 05:30,9,141.2,141.35,141.2,141.2,10
20130901|2013-04-09 06:00,9,141,141,141,141,2
20130901|2013-04-09 06:30,9,141.2,141.2,141.2,141.2,1
20130901|2013-04-09 07:00,9,141.3,141.3,140.95,140.95,39
20130901|2013-04-09 07:30,9,141.5,141.75,141.4,141.65,42
20130901|2013-04-09 08:00,9,141.35,141.35,140.85,140.9,58
20130901|2013-04-09 08:30,9,141.35,141.8,141.05,141.35,53
20130901|2013-04-09 09:00,9,141.4,141.45,140.45,140.85,48
20130901|2013-04-09 09:30,9,141,141.4,141,141.35,4
20130901|2013-04-09 10:00,9,141.25,141.3,140.65,141.1,32
20130901|2013-04-09 10:30,9,141.1,141.1,140.8,140.9,14
20130901|2013-04-09 11:00,9,141,141.3,141,141.2,15
20130901|2013-04-09 11:30,9,141.2,141.2,140.9,140.9,24
20130901|2013-04-09 12:00,9,140.65,140.8,139.9,140.5,41
20130901|2013-04-09 12:30,9,140.65,140.85,140.5,140.75,41
20130901|2013-04-10 02:30,10,140.7,140.9,140.7,140.9,6
20130901|2013-04-10 03:00,10,141.35,141.35,140.75,140.75,8
20130901|2013-04-10 03:30,10,140.75,140.75,140.75,140.75,1
20130901|2013-04-10 04:00,10,140.95,140.95,140.5,140.5,15
20130901|2013-04-10 05:00,10,140.6,140.6,140.6,140.6,1
20130901|2013-04-10 05:30,10,140.65,140.65,140.65,140.65,1
20130901|2013-04-10 06:00,10,140.95,141.55,140.95,141.4,10
20130901|2013-04-10 06:30,10,141.4,141.5,141.15,141.15,18
20130901|2013-04-10 07:00,10,141.1,141.7,141,141.35,168
20130901|2013-04-10 07:30,10,141.2,142.7,141.2,142.1,94
20130901|2013-04-10 08:00,10,142,142.5,142,142.35,134
20130901|2013-04-10 08:30,10,142.4,142.45,141.8,141.8,23
20130901|2013-04-10 09:00,10,141.9,142,141.75,142,31
20130901|2013-04-10 09:30,10,141.8,142.05,141.75,142.05,55
20130901|2013-04-10 10:00,10,142.15,142.15,141.15,141.15,44
20130901|2013-04-10 10:30,10,141.2,141.5,141.15,141.35,26
20130901|2013-04-10 11:00,10,141.45,141.8,141.45,141.5,32
20130901|2013-04-10 11:30,10,141.55,142,141.55,141.8,9
20130901|2013-04-10 12:00,10,141.65,141.7,140.7,141,80
20130901|2013-04-10 12:30,10,141,141.2,140.95,140.95,39
20130901|2013-04-11 02:30,11,141.1,141.2,141,141.05,58
20130901|2013-04-11 03:00,11,140.85,141.05,140.85,141.05,9
20130901|2013-04-11 03:30,11,141.05,141.05,141.05,141.05,1
20130901|2013-04-11 04:00,11,141.1,141.1,140.9,140.9,2
20130901|2013-04-11 05:00,11,140.95,141,140.95,140.95,12
20130901|2013-04-11 05:30,11,141.05,141.2,141.05,141.2,3
20130901|2013-04-11 06:00,11,141.3,141.3,140.85,140.85,3
20130901|2013-04-11 06:30,11,141.25,141.25,140.8,140.8,20
20130901|2013-04-11 07:00,11,141.15,141.15,140.95,140.95,3
20130901|2013-04-11 07:30,11,141.3,141.85,140.95,141.75,71
20130901|2013-04-11 08:00,11,141.75,141.75,141.4,141.6,17
20130901|2013-04-11 08:30,11,141.75,142.05,141.75,142.05,48
20130901|2013-04-11 09:00,11,141.75,141.75,141.75,141.75,1
20130901|2013-04-11 09:30,11,141.45,141.85,141.4,141.75,12
20130901|2013-04-11 10:00,11,141.8,141.8,141.25,141.25,51
20130901|2013-04-11 10:30,11,141.1,141.4,141.05,141.25,17
20130901|2013-04-11 11:00,11,141.4,141.4,141.25,141.25,19
20130901|2013-04-11 11:30,11,141.35,141.35,140.9,141.25,68
20130901|2013-04-11 12:00,11,141.4,141.9,141.3,141.55,36
20130901|2013-04-11 12:30,11,141.7,141.75,141.55,141.7,13
20130901|2013-04-12 02:30,12,141.35,142.15,141.35,142.05,10
20130901|2013-04-12 03:00,12,142.15,142.15,141.4,141.4,8
20130901|2013-04-12 03:30,12,141.35,141.35,141.35,141.35,1
20130901|2013-04-12 04:00,12,141.45,141.45,141.45,141.45,6
20130901|2013-04-12 04:30,12,141.75,141.75,141.7,141.7,5
20130901|2013-04-12 06:00,12,141.65,141.65,141.6,141.6,2
20130901|2013-04-12 06:30,12,141.75,141.9,141.75,141.8,15
20130901|2013-04-12 07:00,12,141.95,142.2,141.95,141.95,11
20130901|2013-04-12 07:30,12,142,142.3,141.8,141.8,73
20130901|2013-04-12 08:00,12,141.75,141.95,141.4,141.6,52
20130901|2013-04-12 08:30,12,141.65,141.95,141.55,141.75,31
20130901|2013-04-12 09:00,12,141.55,141.9,141.55,141.8,40
20130901|2013-04-12 09:30,12,141.75,142,141.6,141.6,43
20130901|2013-04-12 10:00,12,141.45,141.45,140.5,140.55,75
20130901|2013-04-12 10:30,12,140.5,141.15,140.5,141.05,25
20130901|2013-04-12 11:00,12,141.05,141.05,140.5,140.5,36
20130901|2013-04-12 11:30,12,140.5,140.5,139.85,140.1,93
20130901|2013-04-12 12:00,12,140,140.15,139.55,139.6,62
20130901|2013-04-12 12:30,12,139.8,139.8,139.3,139.3,166
20130901|2013-04-15 02:30,15,139.4,139.4,138.25,138.7,64
20130901|2013-04-15 03:00,15,139,139,138.35,138.35,42
20130901|2013-04-15 03:30,15,138.35,138.45,138.2,138.2,75
20130901|2013-04-15 04:00,15,138.45,138.45,138.3,138.3,2
20130901|2013-04-15 04:30,15,138.4,138.4,138.4,138.4,2
20130901|2013-04-15 05:00,15,138.5,138.5,138.45,138.45,3
20130901|2013-04-15 05:30,15,138.7,138.7,138.7,138.7,1
20130901|2013-04-15 06:00,15,138.6,138.6,138.5,138.5,5
20130901|2013-04-15 06:30,15,138.35,138.4,138.1,138.1,39
20130901|2013-04-15 07:00,15,138.1,138.15,136.3,137.05,367
20130901|2013-04-15 07:30,15,137.05,137.2,136.5,136.65,125
20130901|2013-04-15 08:00,15,136.65,137.3,136.25,137,179
20130901|2013-04-15 08:30,15,136.95,137,136.2,136.35,102
20130901|2013-04-15 09:00,15,136.4,136.7,136.35,136.7,35
20130901|2013-04-15 09:30,15,136.6,136.95,136.5,136.5,60
20130901|2013-04-15 10:00,15,136.4,138,136.35,137.9,60
20130901|2013-04-15 10:30,15,137.8,139.05,137.6,138.65,39
20130901|2013-04-15 11:00,15,138.95,138.95,138,138.1,60
20130901|2013-04-15 11:30,15,138.15,138.4,138.15,138.4,7
20130901|2013-04-15 12:00,15,138.25,138.8,138.05,138.5,53
20130901|2013-04-15 12:30,15,138.55,138.85,138.4,138.75,37
20130901|2013-04-16 02:30,16,139.25,139.55,138.65,139.15,133
20130901|2013-04-16 03:00,16,139.2,139.6,139.05,139.6,48
20130901|2013-04-16 03:30,16,139.4,139.4,139.4,139.4,1
20130901|2013-04-16 04:00,16,139.4,139.55,139.4,139.45,7
20130901|2013-04-16 04:30,16,139.8,139.85,139.6,139.6,20
20130901|2013-04-16 05:00,16,139.3,139.35,139.25,139.25,14
20130901|2013-04-16 05:30,16,139.2,139.55,139.2,139.3,43
20130901|2013-04-16 06:00,16,139.2,139.5,139.15,139.15,13
20130901|2013-04-16 06:30,16,139.45,139.45,139.25,139.25,32
20130901|2013-04-16 07:00,16,139.25,139.7,139.25,139.7,21
20130901|2013-04-16 07:30,16,139.25,139.35,138.85,138.95,75
20130901|2013-04-16 08:00,16,138.95,139.2,138.55,138.9,155
20130901|2013-04-16 08:30,16,138.9,139.6,138.85,139.6,127
20130901|2013-04-16 09:00,16,139.35,139.55,138.95,139,34
20130901|2013-04-16 09:30,16,139,139,138.15,138.8,215
20130901|2013-04-16 10:00,16,138.8,139.35,138.4,139.35,240
20130901|2013-04-16 10:30,16,139.35,139.4,138.8,139.1,36
20130901|2013-04-16 11:00,16,139.05,139.45,139.05,139.3,12
20130901|2013-04-16 11:30,16,139.4,139.4,139.1,139.1,19
20130901|2013-04-16 12:00,16,139.25,139.65,139.2,139.55,36
20130901|2013-04-16 12:30,16,139.45,139.7,139.25,139.7,22
20130901|2013-04-17 02:30,17,139.55,140.1,139.55,139.7,48
20130901|2013-04-17 03:00,17,139.7,139.75,139.55,139.65,4
20130901|2013-04-17 03:30,17,139.75,139.95,139.75,139.95,3
20130901|2013-04-17 04:00,17,139.9,140.05,139.9,140.05,18
20130901|2013-04-17 04:30,17,140,140.55,140,140.55,88
20130901|2013-04-17 05:00,17,140.5,140.5,140.5,140.5,1
20130901|2013-04-17 05:30,17,140.6,141.45,140.6,141.45,112
20130901|2013-04-17 06:00,17,140.95,141.35,140.9,141.25,10
20130901|2013-04-17 06:30,17,141.05,141.05,140.7,140.7,7
20130901|2013-04-17 07:00,17,140.9,141.5,140.3,141.35,92
20130901|2013-04-17 07:30,17,141.45,141.65,140.8,140.95,109
20130901|2013-04-17 08:00,17,140.85,140.85,140.55,140.55,19
20130901|2013-04-17 08:30,17,140.85,140.9,140.4,140.4,27
20130901|2013-04-17 09:00,17,140.35,140.35,139.7,139.7,25
20130901|2013-04-17 09:30,17,139.4,139.85,138.75,139.85,50
20130901|2013-04-17 10:00,17,139.85,140.15,139.85,140.05,14
20130901|2013-04-17 10:30,17,139.9,140.25,139.9,139.95,28
20130901|2013-04-17 11:00,17,140,140.6,140,140.55,31
20130901|2013-04-17 11:30,17,140.35,140.35,139.6,139.6,30
20130901|2013-04-17 12:00,17,139.6,140,139.1,139.1,97
20130901|2013-04-17 12:30,17,139.1,139.1,138.8,138.8,30
20130901|2013-04-18 02:30,18,139.15,139.4,139.15,139.4,13
20130901|2013-04-18 03:00,18,139.6,139.6,139.5,139.5,3
20130901|2013-04-18 03:30,18,139.7,139.7,139.7,139.7,4
20130901|2013-04-18 04:00,18,139.6,139.7,139.6,139.7,2
20130901|2013-04-18 04:30,18,140,140,140,140,1
20130901|2013-04-18 05:00,18,140.05,140.05,139.85,140,16
20130901|2013-04-18 05:30,18,140,140.05,139.85,139.85,7
20130901|2013-04-18 06:00,18,140.05,140.15,140.05,140.15,47
20130901|2013-04-18 06:30,18,139.8,139.8,139.8,139.8,3
20130901|2013-04-18 07:00,18,139.95,140.3,139.65,140.3,32
20130901|2013-04-18 07:30,18,140.2,140.3,139.8,139.9,57
20130901|2013-04-18 08:00,18,139.9,140.25,139.75,139.75,36
20130901|2013-04-18 08:30,18,139.7,140.2,139.55,140.2,37
20130901|2013-04-18 09:00,18,140.1,141.3,139.9,141.15,53
20130901|2013-04-18 09:30,18,141.3,142.65,141,142.55,186
20130901|2013-04-18 10:00,18,142.55,143.05,142.2,142.7,125
20130901|2013-04-18 10:30,18,142.65,142.8,142.2,142.2,81
20130901|2013-04-18 11:00,18,142.3,143,142.1,142.9,186
20130901|2013-04-18 11:30,18,142.8,143.05,142.6,142.6,55
20130901|2013-04-18 12:00,18,142.8,143.25,142.5,143.15,97
20130901|2013-04-18 12:30,18,143.2,143.55,143.2,143.45,146
20130901|2013-04-19 02:30,19,143.05,144.1,143.05,144.1,41
20130901|2013-04-19 03:00,19,144.2,144.3,143.7,143.7,31
20130901|2013-04-19 03:30,19,143.5,143.75,143.5,143.7,21
20130901|2013-04-19 04:00,19,143.9,143.9,143.55,143.55,14
20130901|2013-04-19 04:30,19,143.65,143.65,143.65,143.65,1
20130901|2013-04-19 05:00,19,143.7,143.7,143.7,143.7,4
20130901|2013-04-19 05:30,19,143.85,143.85,143.85,143.85,4
20130901|2013-04-19 06:00,19,144,144,143.8,143.8,31
20130901|2013-04-19 06:30,19,143.8,143.9,143.65,143.9,53
20130901|2013-04-19 07:00,19,143.95,144.05,143.65,144.05,81
20130901|2013-04-19 07:30,19,144.15,145,144,144.85,184
20130901|2013-04-19 08:00,19,144.85,145,144.7,144.7,746
20130901|2013-04-19 08:30,19,144.8,144.9,144.05,144.3,95
20130901|2013-04-19 09:00,19,144.25,144.6,144.2,144.6,127
20130901|2013-04-19 09:30,19,144.65,144.9,144.5,144.5,53
20130901|2013-04-19 10:00,19,144.75,146.2,144.6,145.55,586
20130901|2013-04-19 10:30,19,145.55,145.8,144.95,145,79
20130901|2013-04-19 11:00,19,144.85,145.25,144.5,145.1,47
20130901|2013-04-19 11:30,19,145,145.6,144.95,145.6,48
20130901|2013-04-19 12:00,19,145.65,145.65,145.15,145.4,35
20130901|2013-04-19 12:30,19,145.45,145.45,144.85,145,67
20130901|2013-04-22 02:30,22,144.6,145.15,144.5,144.6,77
20130901|2013-04-22 03:00,22,144.4,144.85,144.15,144.85,18
20130901|2013-04-22 04:00,22,144.75,145.05,144.75,144.95,5
20130901|2013-04-22 04:30,22,145.1,145.1,145.1,145.1,1
20130901|2013-04-22 05:00,22,145.35,145.35,145.35,145.35,21
20130901|2013-04-22 05:30,22,144.9,145.05,144.9,145.05,5
20130901|2013-04-22 06:00,22,144.75,144.75,144.65,144.65,2
20130901|2013-04-22 06:30,22,144.7,144.8,144.65,144.65,4
20130901|2013-04-22 07:00,22,145.35,145.9,145.1,145.25,111
20130901|2013-04-22 07:30,22,145.25,145.5,145.05,145.1,38
20130901|2013-04-22 08:00,22,144.95,145.1,144.5,144.75,54
20130901|2013-04-22 08:30,22,144.85,145,144.3,145,47
20130901|2013-04-22 09:00,22,145.15,145.9,145.1,145.9,61
20130901|2013-04-22 09:30,22,145.75,145.75,145.35,145.6,55
20130901|2013-04-22 10:00,22,145.4,146.35,144.55,146.1,63
20130901|2013-04-22 10:30,22,146.3,146.8,146,146,75
20130901|2013-04-22 11:00,22,146,146.55,145.65,146.1,47
20130901|2013-04-22 11:30,22,146.25,146.25,145.95,146.05,20
20130901|2013-04-22 12:00,22,146.2,146.2,145.3,145.3,66
20130901|2013-04-22 12:30,22,145.15,145.15,144.55,144.7,56
20130901|2013-04-23 02:30,23,144.55,144.75,144.4,144.75,29
20130901|2013-04-23 03:00,23,144.4,144.85,144.4,144.5,17
20130901|2013-04-23 03:30,23,144.6,144.7,144.5,144.7,25
20130901|2013-04-23 04:00,23,144.7,144.8,144.7,144.7,7
20130901|2013-04-23 04:30,23,144.65,144.65,144.65,144.65,3
20130901|2013-04-23 05:30,23,144.9,144.9,144.9,144.9,3
20130901|2013-04-23 06:00,23,145,145,145,145,1
20130901|2013-04-23 06:30,23,145.05,145.05,145.05,145.05,1
20130901|2013-04-23 07:00,23,144.8,145.4,144.65,144.95,28
20130901|2013-04-23 07:30,23,145.3,145.8,144.65,144.7,142
20130901|2013-04-23 08:00,23,144.75,144.9,143.7,144,154
20130901|2013-04-23 08:30,23,144,144,139.5,140.65,692
20130901|2013-04-23 09:00,23,140.6,141.7,140.6,141.2,79
20130901|2013-04-23 09:30,23,141,141.25,140.7,141.05,87
20130901|2013-04-23 10:00,23,140.8,141.15,140.35,140.65,43
20130901|2013-04-23 10:30,23,140.8,140.8,140.45,140.6,26
20130901|2013-04-23 11:00,23,140.5,140.6,140.2,140.3,19
20130901|2013-04-23 11:30,23,140.2,140.75,140.05,140.55,30
20130901|2013-04-23 12:00,23,140.5,140.7,139,140,180
20130901|2013-04-23 12:30,23,139.95,140.25,139.9,140.2,119
20130901|2013-04-24 02:30,24,140.15,140.7,140.15,140.45,28
20130901|2013-04-24 03:00,24,140.35,140.35,139.8,140.3,26
20130901|2013-04-24 03:30,24,140.45,140.85,140.45,140.85,7
20130901|2013-04-24 04:00,24,140.65,140.7,140.2,140.25,23
20130901|2013-04-24 04:30,24,140.25,140.4,140.25,140.4,16
20130901|2013-04-24 05:00,24,140.45,140.5,140.45,140.5,7
20130901|2013-04-24 05:30,24,140.6,140.75,140.6,140.75,11
20130901|2013-04-24 06:00,24,140.5,140.5,140.4,140.45,7
20130901|2013-04-24 06:30,24,140.4,141.2,140.4,141.2,17
20130901|2013-04-24 07:00,24,141,141.1,140.55,141,22
20130901|2013-04-24 07:30,24,140.75,141.4,140.75,140.9,34
20130901|2013-04-24 08:00,24,140.9,140.9,140.4,140.75,44
20130901|2013-04-24 08:30,24,140.75,141.1,140.75,140.9,30
20130901|2013-04-24 09:00,24,140.9,141.15,140.75,140.8,123
20130901|2013-04-24 09:30,24,140.85,141.3,140.85,141.3,90
20130901|2013-04-24 10:00,24,141.45,141.6,141.3,141.55,51
20130901|2013-04-24 10:30,24,141.55,141.85,141.5,141.6,83
20130901|2013-04-24 11:00,24,141.6,141.65,141.05,141.05,79
20130901|2013-04-24 11:30,24,141.1,141.1,140.85,140.9,50
20130901|2013-04-24 12:00,24,140.8,140.8,140.35,140.65,92
20130901|2013-04-24 12:30,24,140.75,141.5,140.75,141.45,319
20130901|2013-04-25 02:30,25,141.4,141.6,141.2,141.6,14
20130901|2013-04-25 03:30,25,141.45,141.45,141.4,141.4,2
20130901|2013-04-25 04:00,25,141.6,141.6,141.6,141.6,1
20130901|2013-04-25 04:30,25,141.55,141.55,141.45,141.5,8
20130901|2013-04-25 05:00,25,141.4,141.4,141.4,141.4,2
20130901|2013-04-25 05:30,25,141.6,141.6,141.35,141.35,3
20130901|2013-04-25 06:00,25,141.5,141.6,141.45,141.6,17
20130901|2013-04-25 06:30,25,141.55,141.55,141.55,141.55,14
20130901|2013-04-25 07:00,25,141.75,141.95,141.55,141.85,56
20130901|2013-04-25 07:30,25,141.5,141.65,140.9,140.9,44
20130901|2013-04-25 08:00,25,140.85,140.85,140,140.45,97
20130901|2013-04-25 08:30,25,140.3,140.4,139.1,139.9,80
20130901|2013-04-25 09:00,25,139.9,140,139.35,139.6,46
20130901|2013-04-25 09:30,25,139.3,139.75,139.1,139.3,63
20130901|2013-04-25 10:00,25,139.2,139.4,138.25,138.75,155
20130901|2013-04-25 10:30,25,138.85,139.2,138.75,139.2,23
20130901|2013-04-25 11:00,25,139.2,140.15,139.2,139.55,39
20130901|2013-04-25 11:30,25,140,140.3,140,140.25,30
20130901|2013-04-25 12:00,25,140.15,140.25,139.3,139.7,58
20130901|2013-04-25 12:30,25,139.65,139.85,139.6,139.65,30
20130901|2013-04-26 02:30,26,139.95,140.15,139.7,140.15,8
20130901|2013-04-26 03:00,26,140.05,140.2,140.05,140.2,20
20130901|2013-04-26 03:30,26,140.05,140.05,139.85,140,27
20130901|2013-04-26 04:00,26,139.8,139.8,139.6,139.6,5
20130901|2013-04-26 04:30,26,139.8,139.85,139.8,139.8,11
20130901|2013-04-26 05:00,26,139.8,139.8,139.8,139.8,3
20130901|2013-04-26 05:30,26,139.8,139.9,139.8,139.9,11
20130901|2013-04-26 06:00,26,139.55,139.65,139.45,139.45,24
20130901|2013-04-26 06:30,26,139.25,139.25,138.9,138.95,45
20130901|2013-04-26 07:00,26,138.85,138.85,138.45,138.8,69
20130901|2013-04-26 07:30,26,138.55,138.55,138.25,138.4,38
20130901|2013-04-26 08:00,26,138.4,138.8,138.4,138.5,55
20130901|2013-04-26 08:30,26,138.5,139.9,138.2,139.4,92
20130901|2013-04-26 09:00,26,139.5,139.9,139.45,139.75,55
20130901|2013-04-26 09:30,26,139.55,139.6,139.25,139.3,32
20130901|2013-04-26 10:00,26,139.2,139.2,138.8,138.9,38
20130901|2013-04-26 10:30,26,138.8,139.05,138.6,138.9,61
20130901|2013-04-26 11:00,26,138.8,138.85,138.6,138.85,17
20130901|2013-04-26 11:30,26,138.7,138.7,137.9,137.9,78
20130901|2013-04-26 12:00,26,137.85,137.9,136.1,136.2,296
20130901|2013-04-26 12:30,26,136.15,136.15,135.45,135.7,218
20130901|2013-04-29 02:30,29,136.4,136.45,135.85,136.45,62
20130901|2013-04-29 03:00,29,136.3,136.5,136.3,136.4,22
20130901|2013-04-29 03:30,29,136.55,136.6,136.45,136.6,12
20130901|2013-04-29 04:00,29,136.45,136.6,136.4,136.4,12
20130901|2013-04-29 04:30,29,136.4,136.4,136.05,136.1,12
20130901|2013-04-29 05:00,29,136.15,136.3,136.15,136.15,7
20130901|2013-04-29 05:30,29,136.25,136.25,136.25,136.25,4
20130901|2013-04-29 06:00,29,136.3,136.35,136.2,136.35,31
20130901|2013-04-29 07:00,29,136.15,136.3,135,135.75,72
20130901|2013-04-29 07:30,29,135.6,136.35,135.6,136.25,47
20130901|2013-04-29 08:00,29,136.25,136.3,136.1,136.1,50
20130901|2013-04-29 08:30,29,136.05,136.25,135.95,136.1,48
20130901|2013-04-29 09:00,29,136.05,137.1,136.05,136.95,61
20130901|2013-04-29 09:30,29,136.9,137.05,136.15,136.2,53
20130901|2013-04-29 10:00,29,136.1,136.15,135,135.6,113
20130901|2013-04-29 10:30,29,135.65,136.4,135.55,136.1,66
20130901|2013-04-29 11:00,29,136.1,136.25,136.1,136.2,6
20130901|2013-04-29 11:30,29,136,136,135.6,135.6,38
20130901|2013-04-29 12:00,29,135.75,136.2,135.5,135.95,67
20130901|2013-04-29 12:30,29,136,136.3,136,136.25,42
20130901|2013-04-30 06:00,30,136.5,136.5,136.45,136.5,10
20130901|2013-04-30 06:30,30,136.35,136.35,136.2,136.35,14
20130901|2013-04-30 07:00,30,136.5,137.2,136.5,137.2,99
20130901|2013-04-30 07:30,30,136.75,136.8,136,136.25,68
20130901|2013-04-30 08:00,30,136.45,136.5,135.85,136.5,55
20130901|2013-04-30 08:30,30,136.5,137,136.35,136.95,58
20130901|2013-04-30 09:00,30,136.7,136.8,136.6,136.6,49
20130901|2013-04-30 09:30,30,136.6,136.65,136.4,136.65,29
20130901|2013-04-30 10:00,30,136.6,136.9,136.6,136.9,15
20130901|2013-04-30 10:30,30,136.85,137.55,136.8,137.35,90
20130901|2013-04-30 11:00,30,137.5,137.85,137.3,137.75,38
20130901|2013-04-30 11:30,30,137.75,137.75,136.95,137.3,59
20130901|2013-04-30 12:00,30,137.3,137.6,136.6,137.5,121
20130901|2013-04-30 12:30,30,137.4,137.75,137.35,137.7,37
20130901|2013-05-01 02:30,1,137.6,137.6,137,137.25,14
20130901|2013-05-01 03:00,1,137.15,137.3,137.15,137.25,4
20130901|2013-05-01 03:30,1,136.9,136.9,136.9,136.9,1
20130901|2013-05-01 04:30,1,137.2,137.2,137.2,137.2,1
20130901|2013-05-01 05:00,1,137.3,137.3,137.2,137.2,2
20130901|2013-05-01 06:00,1,137.3,137.35,137.3,137.35,15
20130901|2013-05-01 06:30,1,137.25,137.25,137.1,137.1,5
20130901|2013-05-01 07:00,1,137.05,137.35,136.4,136.4,67
20130901|2013-05-01 07:30,1,136.2,136.5,135.65,135.75,62
20130901|2013-05-01 08:00,1,135.9,135.9,135.3,135.45,37
20130901|2013-05-01 08:30,1,135.1,135.75,135.1,135.75,25
20130901|2013-05-01 09:00,1,136.05,136.05,135.25,135.3,53
20130901|2013-05-01 09:30,1,135.45,135.9,135.35,135.35,19
20130901|2013-05-01 10:00,1,135.65,135.95,135.65,135.75,83
20130901|2013-05-01 10:30,1,135.65,136.5,135.65,136.25,58
20130901|2013-05-01 11:00,1,136.4,136.4,135.9,135.9,9
20130901|2013-05-01 11:30,1,136.25,136.6,136.15,136.6,17
20130901|2013-05-01 12:00,1,136.6,136.95,136.25,136.75,53
20130901|2013-05-01 12:30,1,136.7,137.35,136.7,137.15,117
20130901|2013-05-02 02:30,2,136.9,137.4,136.9,137.4,13
20130901|2013-05-02 03:00,2,137.5,137.7,137.35,137.7,13
20130901|2013-05-02 03:30,2,137.55,137.6,137.55,137.6,3
20130901|2013-05-02 04:00,2,137.65,137.75,137.65,137.75,5
20130901|2013-05-02 04:30,2,138,138.05,137.95,138,5
20130901|2013-05-02 05:00,2,138.05,138.05,138.05,138.05,8
20130901|2013-05-02 05:30,2,138.05,138.3,138.05,138.05,7
20130901|2013-05-02 06:00,2,138.05,138.2,137.75,137.75,34
20130901|2013-05-02 06:30,2,137.9,137.95,137.75,137.85,33
20130901|2013-05-02 07:00,2,137.9,138.2,137.85,138.1,29
20130901|2013-05-02 07:30,2,138.3,139.95,138.2,139.4,186
20130901|2013-05-02 08:00,2,139.3,140.8,139.3,140.4,180
20130901|2013-05-02 08:30,2,140.3,140.65,140.1,140.4,79
20130901|2013-05-02 09:00,2,140.45,142.35,140.4,141.45,390
20130901|2013-05-02 09:30,2,141.45,142,141.4,141.55,80
20130901|2013-05-02 10:00,2,141.45,141.8,140.95,141.1,114
20130901|2013-05-02 10:30,2,141.4,141.7,141.4,141.5,71
20130901|2013-05-02 11:00,2,141.4,141.95,141.4,141.95,38
20130901|2013-05-02 11:30,2,141.65,142.15,141.4,142.15,52
20130901|2013-05-02 12:00,2,142.3,142.35,141.4,141.45,95
20130901|2013-05-02 12:30,2,141.6,141.6,140.35,140.4,64
20130901|2013-05-03 02:30,3,140.8,141.1,140.7,141.1,71
20130901|2013-05-03 03:00,3,141,141,141,141,5
20130901|2013-05-03 03:30,3,141.3,141.8,141.3,141.75,8
20130901|2013-05-03 04:00,3,141.75,141.75,141.75,141.75,5
20130901|2013-05-03 05:00,3,142.05,142.35,141.85,141.85,17
20130901|2013-05-03 05:30,3,141.95,142.05,141.45,141.45,10
20130901|2013-05-03 06:00,3,141.35,141.65,141.25,141.25,13
20130901|2013-05-03 06:30,3,141.2,141.2,140.25,140.45,19
20130901|2013-05-03 07:00,3,140.75,140.75,140.25,140.55,64
20130901|2013-05-03 07:30,3,140.8,141.85,140.8,141.85,159
20130901|2013-05-03 08:00,3,142,142.25,141.45,141.8,71
20130901|2013-05-03 08:30,3,141.95,143.8,141.9,142.75,509
20130901|2013-05-03 09:00,3,142.7,143.25,142.25,142.25,167
20130901|2013-05-03 09:30,3,142.3,143.15,142.2,142.8,84
20130901|2013-05-03 10:00,3,142.9,143.55,142.5,143.4,146
20130901|2013-05-03 10:30,3,143.4,143.4,142.95,142.95,50
20130901|2013-05-03 11:00,3,142.85,143.2,142.85,142.95,41
20130901|2013-05-03 11:30,3,143,143.45,142.8,142.8,37
20130901|2013-05-03 12:00,3,142.95,143.25,142.85,142.85,54
20130901|2013-05-03 12:30,3,142.9,142.9,142.25,142.25,53
20130901|2013-05-06 06:30,6,142.95,142.95,141.2,141.6,33
20130901|2013-05-06 07:00,6,141.75,142.25,141.6,142.25,33
20130901|2013-05-06 07:30,6,142.15,142.9,142.1,142.9,37
20130901|2013-05-06 08:00,6,142.75,143.2,142.75,143.2,71
20130901|2013-05-06 08:30,6,142.85,143.45,142.85,143.25,27
20130901|2013-05-06 09:00,6,143.35,143.35,142.2,142.7,107
20130901|2013-05-06 09:30,6,142.8,143.75,142.75,143.55,46
20130901|2013-05-06 10:00,6,143.65,143.9,143.4,143.8,50
20130901|2013-05-06 10:30,6,143.8,144,143.45,143.55,25
20130901|2013-05-06 11:00,6,143.75,143.95,143.75,143.75,32
20130901|2013-05-06 11:30,6,143.8,143.85,143.65,143.8,29
20130901|2013-05-06 12:00,6,143.65,144,143.45,144,126
20130901|2013-05-06 12:30,6,144,144.3,143.9,144.1,149
20130901|2013-05-07 02:30,7,143.45,143.45,143.45,143.45,1
20130901|2013-05-07 07:00,7,143.2,143.2,143.2,143.2,1
20130901|2013-05-07 08:30,7,144.85,144.85,144.3,144.35,38
20130901|2013-05-07 09:00,7,144.35,144.35,143.7,144.3,61
20130901|2013-05-07 09:30,7,144.4,144.65,144.4,144.55,24
20130901|2013-05-07 10:00,7,144.1,144.55,143.9,144.55,26
20130901|2013-05-07 10:30,7,144.5,144.85,144.5,144.55,24
20130901|2013-05-07 11:00,7,144.25,144.3,143.85,143.85,19
20130901|2013-05-07 11:30,7,144,144.6,143.95,144.4,11
20130901|2013-05-07 12:00,7,144.35,144.85,144.35,144.8,56
20130901|2013-05-07 12:30,7,144.6,144.65,144.4,144.5,26
20130901|2013-05-08 02:30,8,144.2,144.65,144.2,144.5,25
20130901|2013-05-08 03:00,8,144.3,144.4,144,144.05,22
20130901|2013-05-08 03:30,8,144,144.05,143.95,143.95,10
20130901|2013-05-08 04:00,8,143.9,144,143.9,143.9,16
20130901|2013-05-08 04:30,8,143.95,143.95,143.95,143.95,4
20130901|2013-05-08 05:00,8,143.9,144.1,143.85,144.1,12
20130901|2013-05-08 05:30,8,143.95,144.15,143.95,144,5
20130901|2013-05-08 06:00,8,144.1,144.4,144.1,144.4,16
20130901|2013-05-08 06:30,8,144.1,144.55,144.05,144.55,15
20130901|2013-05-08 07:00,8,144.55,144.65,144.55,144.55,7
20130901|2013-05-08 07:30,8,144.2,145.45,144.2,145.35,282
20130901|2013-05-08 08:00,8,145.35,145.85,145.35,145.8,100
20130901|2013-05-08 08:30,8,145.8,145.95,145.25,145.45,63
20130901|2013-05-08 09:00,8,145.45,145.55,144.85,144.9,37
20130901|2013-05-08 09:30,8,145.05,145.3,144.8,145.2,37
20130901|2013-05-08 10:00,8,145.2,145.2,144.85,145.05,22
20130901|2013-05-08 10:30,8,145.2,145.45,145.1,145.3,43
20130901|2013-05-08 11:00,8,145.15,145.75,145.1,145.5,88
20130901|2013-05-08 11:30,8,145.55,145.7,145.4,145.7,98
20130901|2013-05-08 12:00,8,145.7,146.3,145.6,146,141
20130901|2013-05-08 12:30,8,146,146.15,145.7,145.7,50
20130901|2013-05-09 02:30,9,145.7,145.7,145.35,145.55,56
20130901|2013-05-09 03:00,9,145.6,145.6,145.5,145.55,11
20130901|2013-05-09 03:30,9,145.55,145.55,145.4,145.5,15
20130901|2013-05-09 04:00,9,145.55,145.6,145.5,145.55,20
20130901|2013-05-09 04:30,9,145.55,145.65,145.55,145.65,12
20130901|2013-05-09 05:00,9,145.65,145.75,145.6,145.75,18
20130901|2013-05-09 05:30,9,145.8,145.8,145.75,145.75,15
20130901|2013-05-09 06:00,9,145.9,145.9,145.55,145.7,63
20130901|2013-05-09 06:30,9,145.8,146.1,145.75,146,15
20130901|2013-05-09 07:00,9,146.2,147.2,146.1,147,84
20130901|2013-05-09 07:30,9,147,148.5,146.75,148.35,477
20130901|2013-05-09 08:00,9,148.35,149.1,148.15,148.55,509
20130901|2013-05-09 08:30,9,148.4,149.25,148.4,148.85,335
20130901|2013-05-09 09:00,9,148.95,149.65,148.5,149.5,167
20130901|2013-05-09 09:30,9,149.65,150.65,149.15,149.55,222
20130901|2013-05-09 10:00,9,149.55,150.05,149.45,150.05,137
20130901|2013-05-09 10:30,9,150.2,150.5,149.95,150.1,83
20130901|2013-05-09 11:00,9,150.1,150.75,150.1,150.35,138
20130901|2013-05-09 11:30,9,150.2,150.2,149.75,150.1,53
20130901|2013-05-09 12:00,9,150,150.4,149.15,149.85,139
20130901|2013-05-09 12:30,9,149.7,149.7,148.65,148.75,85
20130901|2013-05-10 02:30,10,149.5,149.5,149,149.25,221
20130901|2013-05-10 03:00,10,149.3,149.35,149.15,149.35,32
20130901|2013-05-10 03:30,10,149.3,149.85,149.2,149.8,61
20130901|2013-05-10 04:00,10,149.7,149.7,149.55,149.55,14
20130901|2013-05-10 04:30,10,149.8,149.9,149.8,149.9,17
20130901|2013-05-10 05:00,10,150,150.35,150,150.35,41
20130901|2013-05-10 05:30,10,150.35,150.4,150.3,150.4,81
20130901|2013-05-10 06:00,10,150.4,150.4,149.85,150,174
20130901|2013-05-10 06:30,10,150,150.1,149.75,149.75,72
20130901|2013-05-10 07:00,10,150,150.7,149.55,150.7,123
20130901|2013-05-10 07:30,10,150.85,150.95,150.4,150.6,110
20130901|2013-05-10 08:00,10,150.5,150.95,149.8,149.85,156
20130901|2013-05-10 08:30,10,149.9,150.1,149.7,149.75,89
20130901|2013-05-10 09:00,10,149.45,149.85,147.35,147.9,170
20130901|2013-05-10 09:30,10,147.5,148,146.8,147.05,352
20130901|2013-05-10 10:00,10,147,147.2,146.55,146.95,193
20130901|2013-05-10 10:30,10,146.7,147.5,146.7,147.2,31
20130901|2013-05-10 11:00,10,147,147.5,146.9,147.25,49
20130901|2013-05-10 11:30,10,147.45,148.2,147.45,148.2,87
20130901|2013-05-10 12:00,10,147.9,147.9,146.4,146.7,111
20130901|2013-05-10 12:30,10,146.55,146.75,146.45,146.5,52
20130901|2013-05-13 02:30,13,146.25,146.65,146.25,146.6,28
20130901|2013-05-13 03:00,13,146.5,146.6,146.45,146.45,51
20130901|2013-05-13 03:30,13,146.45,146.45,145.85,146.15,69
20130901|2013-05-13 04:00,13,146.15,146.15,146.15,146.15,22
20130901|2013-05-13 04:30,13,145.75,145.75,145.65,145.75,26
20130901|2013-05-13 05:00,13,146.1,146.7,146.1,146.7,100
20130901|2013-05-13 05:30,13,146,146,145.95,145.95,3
20130901|2013-05-13 06:00,13,146.15,146.55,146.15,146.55,9
20130901|2013-05-13 06:30,13,146.7,147,146.7,146.95,23
20130901|2013-05-13 07:00,13,147.15,147.8,147.15,147.55,201
20130901|2013-05-13 07:30,13,147.55,148.25,147.55,148,170
20130901|2013-05-13 08:00,13,148.1,148.6,147.9,147.95,114
20130901|2013-05-13 08:30,13,148,148.3,146.85,146.95,131
20130901|2013-05-13 09:00,13,147.4,147.45,146.95,147.05,27
20130901|2013-05-13 09:30,13,147.1,148.05,146.95,147.8,174
20130901|2013-05-13 10:00,13,147.75,148.15,147.75,148.1,33
20130901|2013-05-13 10:30,13,148.1,148.15,147.9,147.9,89
20130901|2013-05-13 11:00,13,147.9,148.45,147.85,148,28
20130901|2013-05-13 11:30,13,148.15,148.15,147.75,147.75,11
20130901|2013-05-13 12:00,13,147.65,148.1,147.3,148,111
20130901|2013-05-13 12:30,13,148.05,148.3,148.05,148.15,26
20130901|2013-05-14 02:30,14,148.2,148.85,148.2,148.8,27
20130901|2013-05-14 03:00,14,148.7,149,148.7,149,41
20130901|2013-05-14 03:30,14,148.85,148.9,148.85,148.85,5
20130901|2013-05-14 04:00,14,148.95,148.95,148.95,148.95,4
20130901|2013-05-14 04:30,14,148.85,148.85,148.75,148.8,11
20130901|2013-05-14 05:00,14,148.3,148.5,148.3,148.35,11
20130901|2013-05-14 05:30,14,147.9,148.05,147.9,147.95,30
20130901|2013-05-14 06:00,14,148.15,148.3,148.1,148.2,5
20130901|2013-05-14 06:30,14,148.1,148.1,147.9,147.9,31
20130901|2013-05-14 07:00,14,148,148.3,147.25,147.25,34
20130901|2013-05-14 07:30,14,147.65,148.2,147.65,148.1,54
20130901|2013-05-14 08:00,14,148.05,148.8,148,148.75,59
20130901|2013-05-14 08:30,14,148.5,148.5,147.7,147.75,33
20130901|2013-05-14 09:00,14,147.7,147.7,147.05,147.15,119
20130901|2013-05-14 09:30,14,147.2,147.25,146.3,146.3,70
20130901|2013-05-14 10:00,14,146.7,147.05,146.4,146.95,68
20130901|2013-05-14 10:30,14,146.9,147.3,146.75,146.9,40
20130901|2013-05-14 11:00,14,147.1,147.1,146.7,147,27
20130901|2013-05-14 11:30,14,147,147.5,146.9,147.2,64
20130901|2013-05-14 12:00,14,147.2,147.2,146,146,51
20130901|2013-05-14 12:30,14,146.2,146.5,146.1,146.15,35
20130901|2013-05-15 02:30,15,145.8,145.95,145.7,145.8,25
20130901|2013-05-15 03:00,15,145.8,146.05,145.7,145.8,13
20130901|2013-05-15 04:00,15,145.8,145.85,145.8,145.8,6
20130901|2013-05-15 04:30,15,145.8,146.35,145.8,146.3,21
20130901|2013-05-15 05:00,15,146.2,146.2,146.2,146.2,2
20130901|2013-05-15 05:30,15,146.2,146.2,146.2,146.2,2
20130901|2013-05-15 06:00,15,146.3,146.3,146.3,146.3,2
20130901|2013-05-15 06:30,15,146.3,146.4,146.05,146.05,23
20130901|2013-05-15 07:00,15,146.2,146.65,146.2,146.65,22
20130901|2013-05-15 07:30,15,146.5,147,146.5,146.6,31
20130901|2013-05-15 08:00,15,146.6,146.7,146.1,146.1,64
20130901|2013-05-15 08:30,15,146,146.5,145.95,146.2,36
20130901|2013-05-15 09:00,15,146.45,147.55,146.45,147.55,157
20130901|2013-05-15 09:30,15,147.55,147.75,146.75,146.85,77
20130901|2013-05-15 10:00,15,146.7,146.8,146.2,146.65,64
20130901|2013-05-15 10:30,15,146.75,146.85,146.3,146.5,33
20130901|2013-05-15 11:00,15,146.4,146.5,146.1,146.3,66
20130901|2013-05-15 11:30,15,146.1,146.1,143.4,143.4,173
20130901|2013-05-15 12:00,15,143.35,143.35,142.3,142.8,117
20130901|2013-05-15 12:30,15,142.85,142.85,142.45,142.5,30
20130901|2013-05-16 02:30,16,142.9,143.4,142.7,143.4,28
20130901|2013-05-16 03:00,16,143.5,143.65,143.4,143.5,100
20130901|2013-05-16 03:30,16,143.7,143.75,143.65,143.65,5
20130901|2013-05-16 04:00,16,143.35,143.4,143.2,143.35,9
20130901|2013-05-16 04:30,16,143.45,143.45,143.45,143.45,5
20130901|2013-05-16 05:00,16,143.4,143.55,143.4,143.55,24
20130901|2013-05-16 05:30,16,143.55,143.55,142.9,142.9,52
20130901|2013-05-16 06:00,16,142.9,142.95,142.7,142.7,39
20130901|2013-05-16 06:30,16,143,143.2,143,143.2,12
20130901|2013-05-16 07:00,16,143.3,143.5,142.8,142.85,36
20130901|2013-05-16 07:30,16,142.8,142.85,142.3,142.55,41
20130901|2013-05-16 08:00,16,142.65,142.8,140.45,140.6,243
20130901|2013-05-16 08:30,16,140.65,141.65,140.65,141.65,35
20130901|2013-05-16 09:00,16,141.6,142.15,141.6,141.8,69
20130901|2013-05-16 09:30,16,141.75,141.75,141.05,141.65,110
20130901|2013-05-16 10:00,16,141.5,141.7,141.1,141.1,83
20130901|2013-05-16 10:30,16,141.25,141.55,140.95,141.55,50
20130901|2013-05-16 11:00,16,141.9,142,141.9,142,40
20130901|2013-05-16 11:30,16,141.75,142.3,141.35,141.35,26
20130901|2013-05-16 12:00,16,141.65,142.1,141.25,142.1,65
20130901|2013-05-16 12:30,16,141.9,142.55,141.9,142.5,29
20130901|2013-05-17 02:30,17,142.15,143.05,142.15,143.05,20
20130901|2013-05-17 03:00,17,142.8,142.95,142.8,142.8,17
20130901|2013-05-17 03:30,17,142.7,142.9,142.55,142.9,14
20130901|2013-05-17 04:00,17,143,143,142.8,142.8,12
20130901|2013-05-17 04:30,17,142.8,143.35,142.8,143.35,7
20130901|2013-05-17 05:00,17,143.4,143.4,143.15,143.15,4
20130901|2013-05-17 05:30,17,143.15,143.2,143.15,143.2,7
20130901|2013-05-17 06:00,17,142.9,142.9,142.8,142.8,7
20130901|2013-05-17 06:30,17,142.95,142.95,142.95,142.95,2
20130901|2013-05-17 07:00,17,142.9,143.15,142.6,142.6,31
20130901|2013-05-17 07:30,17,142.45,142.45,141.65,142.2,60
20130901|2013-05-17 08:00,17,141.95,142.1,140.85,140.85,93
20130901|2013-05-17 08:30,17,140.9,141.35,140.85,141.2,65
20130901|2013-05-17 09:00,17,141.2,141.2,140.3,140.45,84
20130901|2013-05-17 09:30,17,140.5,140.6,140.3,140.35,72
20130901|2013-05-17 10:00,17,140.3,140.4,139.8,140.2,217
20130901|2013-05-17 10:30,17,140.15,140.4,140.1,140.35,25
20130901|2013-05-17 11:00,17,140.35,140.45,139.9,140,77
20130901|2013-05-17 11:30,17,140.1,140.25,139.9,140.05,34
20130901|2013-05-17 12:00,17,140.25,140.25,139,139,243
20130901|2013-05-17 12:30,17,139.05,139.3,139,139.3,58
20130901|2013-05-20 02:30,20,139.1,139.1,138.6,138.65,24
20130901|2013-05-20 03:00,20,138.75,138.8,138.6,138.6,50
20130901|2013-05-20 03:30,20,138.65,138.65,138.5,138.5,5
20130901|2013-05-20 04:00,20,138.5,138.55,138.35,138.45,21
20130901|2013-05-20 04:30,20,138.4,138.45,138.4,138.45,8
20130901|2013-05-20 05:00,20,138.45,138.45,138.35,138.45,18
20130901|2013-05-20 05:30,20,138.4,138.4,138.3,138.35,8
20130901|2013-05-20 06:00,20,138.3,138.45,138.25,138.4,37
20130901|2013-05-20 06:30,20,138.3,138.45,138.25,138.25,31
20130901|2013-05-20 07:00,20,138.25,138.45,137.95,138.05,41
20130901|2013-05-20 07:30,20,138.15,138.65,138.15,138.5,141
20130901|2013-05-20 08:00,20,138.5,138.75,137.5,137.5,243
20130901|2013-05-20 08:30,20,137.6,137.65,137.3,137.5,91
20130901|2013-05-20 09:00,20,137.45,137.6,136.3,136.3,351
20130901|2013-05-20 09:30,20,136.35,137.4,136.25,137.4,113
20130901|2013-05-20 10:00,20,137.5,137.75,136.9,136.9,27
20130901|2013-05-20 10:30,20,137.05,137.15,136.75,136.9,25
20130901|2013-05-20 11:00,20,136.9,137.1,136.55,136.95,62
20130901|2013-05-20 11:30,20,137.1,137.4,137.1,137.25,38
20130901|2013-05-20 12:00,20,137,137.5,137,137.5,25
20130901|2013-05-20 12:30,20,137.55,138.1,137.55,138,82
20130901|2013-05-21 02:30,21,137.9,138,137.5,137.5,30
20130901|2013-05-21 03:00,21,137.55,137.55,137.5,137.5,6
20130901|2013-05-21 03:30,21,137.5,137.6,137.45,137.45,30
20130901|2013-05-21 04:00,21,137.5,137.6,137.45,137.6,24
20130901|2013-05-21 04:30,21,137.5,137.5,137.25,137.45,70
20130901|2013-05-21 05:00,21,137.3,137.45,137.3,137.4,5
20130901|2013-05-21 05:30,21,137.25,137.45,137.25,137.3,28
20130901|2013-05-21 06:00,21,137.35,137.5,137.3,137.3,27
20130901|2013-05-21 06:30,21,137.5,137.5,137.25,137.25,22
20130901|2013-05-21 07:00,21,137.35,137.35,136.6,136.8,69
20130901|2013-05-21 07:30,21,136.65,136.7,136.3,136.45,178
20130901|2013-05-21 08:00,21,136.35,136.4,135.55,136,259
20130901|2013-05-21 08:30,21,136.05,136.8,135.9,135.9,142
20130901|2013-05-21 09:00,21,135.9,135.9,135.45,135.55,113
20130901|2013-05-21 09:30,21,135.5,135.65,135.3,135.3,94
20130901|2013-05-21 10:00,21,135.35,135.4,134.45,134.75,554
20130901|2013-05-21 10:30,21,134.85,135.25,134.6,134.6,173
20130901|2013-05-21 11:00,21,134.55,135.25,134.5,135.25,75
20130901|2013-05-21 11:30,21,135.2,135.55,135.05,135.5,37
20130901|2013-05-21 12:00,21,135.4,135.65,134.85,135.1,90
20130901|2013-05-21 12:30,21,135.1,135.4,134.9,134.95,76
20130901|2013-05-22 02:30,22,135.9,135.9,135.4,135.55,91
20130901|2013-05-22 03:00,22,135.5,135.5,135.25,135.25,42
20130901|2013-05-22 03:30,22,135.3,135.3,135,135,21
20130901|2013-05-22 04:00,22,135.05,135.05,134.7,134.7,55
20130901|2013-05-22 04:30,22,134.7,134.75,134.7,134.75,2
20130901|2013-05-22 05:00,22,134.7,134.8,134.35,134.35,71
20130901|2013-05-22 05:30,22,134.35,134.6,134.35,134.4,65
20130901|2013-05-22 06:00,22,134.4,134.6,134,134.15,73
20130901|2013-05-22 06:30,22,134.2,134.2,133.85,134,67
20130901|2013-05-22 07:00,22,133.95,134,132.95,133.4,242
20130901|2013-05-22 07:30,22,133.35,133.6,133.1,133.4,259
20130901|2013-05-22 08:00,22,133.45,133.5,132.9,132.9,184
20130901|2013-05-22 08:30,22,132.9,132.9,132.15,132.65,543
20130901|2013-05-22 09:00,22,132.65,133.35,132.6,133,298
20130901|2013-05-22 09:30,22,132.85,132.9,132.4,132.55,110
20130901|2013-05-22 10:00,22,132.5,132.6,132.25,132.25,77
20130901|2013-05-22 10:30,22,132.3,133,132.3,132.85,122
20130901|2013-05-22 11:00,22,133,133.1,132.2,132.6,155
20130901|2013-05-22 11:30,22,132.65,132.7,131.15,131.7,309
20130901|2013-05-22 12:00,22,131.25,131.25,130.6,130.65,395
20130901|2013-05-22 12:30,22,130.65,131.15,130.65,131.15,159
20130901|2013-05-23 02:30,23,130.9,131.1,130.6,130.9,108
20130901|2013-05-23 03:00,23,130.75,130.95,130.7,130.7,73
20130901|2013-05-23 03:30,23,130.8,130.8,130.4,130.5,85
20130901|2013-05-23 04:00,23,130.55,130.55,130.4,130.4,43
20130901|2013-05-23 04:30,23,130.4,130.55,130.35,130.45,31
20130901|2013-05-23 05:00,23,130.5,130.5,130.4,130.45,63
20130901|2013-05-23 05:30,23,130.55,130.55,130.4,130.5,33
20130901|2013-05-23 06:00,23,130.5,130.55,130.4,130.55,83
20130901|2013-05-23 06:30,23,130.5,130.8,130.4,130.65,141
20130901|2013-05-23 07:00,23,130.6,131.85,130.4,131.85,189
20130901|2013-05-23 07:30,23,131.5,131.65,130.7,130.95,168
20130901|2013-05-23 08:00,23,131.15,131.55,130.95,131.05,36
20130901|2013-05-23 08:30,23,131.05,131.05,130.45,130.7,45
20130901|2013-05-23 09:00,23,130.6,131.15,130.45,130.8,39
20130901|2013-05-23 09:30,23,130.85,131.8,130.85,131.75,40
20130901|2013-05-23 10:00,23,131.8,131.9,131.55,131.8,98
20130901|2013-05-23 10:30,23,131.85,131.85,131.45,131.6,56
20130901|2013-05-23 11:00,23,131.55,131.65,131.1,131.45,100
20130901|2013-05-23 11:30,23,131.45,131.9,131.45,131.9,73
20130901|2013-05-23 12:00,23,131.9,132.4,131.75,132.3,168
20130901|2013-05-23 12:30,23,132.3,134.05,132.15,133.2,410
20130901|2013-05-24 02:30,24,132.7,132.85,132.4,132.45,91
20130901|2013-05-24 03:00,24,132.5,132.8,132.45,132.55,147
20130901|2013-05-24 03:30,24,132.55,132.8,132.55,132.7,54
20130901|2013-05-24 04:00,24,132.65,132.65,132.55,132.65,16
20130901|2013-05-24 04:30,24,132.45,132.45,132.05,132.2,15
20130901|2013-05-24 05:00,24,132.3,132.35,132.2,132.25,42
20130901|2013-05-24 05:30,24,132.1,132.2,132.1,132.2,5
20130901|2013-05-24 06:00,24,132,132.35,131.85,132.35,56
20130901|2013-05-24 06:30,24,132.25,132.3,131.95,132.25,185
20130901|2013-05-24 07:00,24,132.25,132.25,131,131.15,168
20130901|2013-05-24 07:30,24,131.15,131.55,130.95,131.5,196
20130901|2013-05-24 08:00,24,131.45,131.55,130.95,131,190
20130901|2013-05-24 08:30,24,131,131.15,130.6,130.8,116
20130901|2013-05-24 09:00,24,130.9,130.9,129.25,129.45,425
20130901|2013-05-24 09:30,24,129.4,131.4,129.2,130.8,246
20130901|2013-05-24 10:00,24,130.95,130.95,130.15,130.7,108
20130901|2013-05-24 10:30,24,130.95,131.15,130.65,131.1,62
20130901|2013-05-24 11:00,24,131,131.35,130.55,130.55,90
20130901|2013-05-24 11:30,24,130.55,130.55,129.7,130,63
20130901|2013-05-24 12:00,24,129.65,129.8,129.35,129.45,299
20130901|2013-05-24 12:30,24,129.4,129.55,129.2,129.25,131
20130901|2013-05-28 02:30,28,130,130,129.75,129.8,341
20130901|2013-05-28 03:00,28,129.8,129.95,129.5,129.6,65
20130901|2013-05-28 03:30,28,129.6,129.7,129.55,129.7,28
20130901|2013-05-28 04:00,28,129.7,130,129.7,129.8,29
20130901|2013-05-28 04:30,28,129.9,130.1,129.9,130.1,19
20130901|2013-05-28 05:00,28,129.95,130.3,129.95,130.3,25
20130901|2013-05-28 05:30,28,130.1,130.5,130.1,130.5,35
20130901|2013-05-28 06:00,28,130.4,130.4,129.85,129.9,31
20130901|2013-05-28 06:30,28,129.9,130.15,129.8,130,14
20130901|2013-05-28 07:00,28,130.25,130.3,128.7,128.85,167
20130901|2013-05-28 07:30,28,129,129.65,128.9,129.6,96
20130901|2013-05-28 08:00,28,129.45,129.5,128.8,129,100
20130901|2013-05-28 08:30,28,129,129.1,128.6,129,141
20130901|2013-05-28 09:00,28,129,129.1,128.2,128.25,492
20130901|2013-05-28 09:30,28,128.35,128.65,128.25,128.65,115
20130901|2013-05-28 10:00,28,128.65,128.85,128.05,128.2,138
20130901|2013-05-28 10:30,28,128.3,128.6,128.1,128.35,92
20130901|2013-05-28 11:00,28,128.35,128.5,128.15,128.2,34
20130901|2013-05-28 11:30,28,128.15,128.8,128.15,128.8,34
20130901|2013-05-28 12:00,28,128.75,129.1,128.4,128.4,122
20130901|2013-05-28 12:30,28,128.4,128.9,128.4,128.65,93
20130901|2013-05-29 02:30,29,128.8,128.8,128.4,128.45,44
20130901|2013-05-29 03:00,29,128.3,128.45,128.2,128.4,26
20130901|2013-05-29 03:30,29,128.35,128.45,128.2,128.35,51
20130901|2013-05-29 04:00,29,128.25,128.35,128.2,128.25,17
20130901|2013-05-29 04:30,29,128.25,128.3,128.2,128.25,70
20130901|2013-05-29 05:00,29,128.25,128.25,128.1,128.1,17
20130901|2013-05-29 05:30,29,128.25,128.6,128.1,128.55,93
20130901|2013-05-29 06:00,29,128.6,129.7,128.6,129.3,60
20130901|2013-05-29 06:30,29,129.15,129.35,129.1,129.35,51
20130901|2013-05-29 07:00,29,129.35,129.55,129.1,129.15,65
20130901|2013-05-29 07:30,29,129.3,129.3,128.05,128.4,184
20130901|2013-05-29 08:00,29,128.3,128.45,127.85,128.3,257
20130901|2013-05-29 08:30,29,128.2,128.3,128.05,128.3,95
20130901|2013-05-29 09:00,29,128.3,128.6,128.25,128.3,209
20130901|2013-05-29 09:30,29,128.25,128.8,128.05,128.7,162
20130901|2013-05-29 10:00,29,128.8,129.35,128.55,129.3,262
20130901|2013-05-29 10:30,29,129.35,129.55,128.6,128.85,228
20130901|2013-05-29 11:00,29,129.1,129.25,128.85,129.25,79
20130901|2013-05-29 11:30,29,129.35,129.55,129.1,129.4,63
20130901|2013-05-29 12:00,29,129.35,129.75,129.35,129.6,169
20130901|2013-05-29 12:30,29,129.6,129.85,129.5,129.85,189
20130901|2013-05-30 02:30,30,129.85,130.3,129.55,129.8,121
20130901|2013-05-30 03:00,30,129.9,129.9,129.65,129.65,47
20130901|2013-05-30 03:30,30,129.55,129.7,129.45,129.45,21
20130901|2013-05-30 04:00,30,129.2,129.35,129.15,129.35,13
20130901|2013-05-30 04:30,30,129.25,129.4,129.25,129.35,33
20130901|2013-05-30 05:00,30,129.3,129.35,129.3,129.35,15
20130901|2013-05-30 05:30,30,129.35,129.35,129.35,129.35,14
20130901|2013-05-30 06:00,30,129.25,129.45,129.25,129.25,39
20130901|2013-05-30 06:30,30,129.25,129.25,128.75,129,36
20130901|2013-05-30 07:00,30,129,129.15,128.6,128.85,133
20130901|2013-05-30 07:30,30,128.95,129.15,127.3,128,346
20130901|2013-05-30 08:00,30,128,128.1,127.4,127.5,121
20130901|2013-05-30 08:30,30,127.55,127.9,127.5,127.7,144
20130901|2013-05-30 09:00,30,127.75,128.1,127.4,127.7,175
20130901|2013-05-30 09:30,30,127.8,128.6,127.75,127.95,244
20130901|2013-05-30 10:00,30,127.8,128.15,127.7,127.85,52
20130901|2013-05-30 10:30,30,127.9,128,127.7,127.9,54
20130901|2013-05-30 11:00,30,127.9,128.4,127.9,128.2,40
20130901|2013-05-30 11:30,30,128.15,128.5,128,128.5,37
20130901|2013-05-30 12:00,30,128.3,128.3,127.8,127.95,37
20130901|2013-05-30 12:30,30,127.95,128.25,127.75,128.05,109
20130901|2013-05-31 02:30,31,128.3,128.4,128,128.2,52
20130901|2013-05-31 03:00,31,128.3,128.4,128.15,128.4,8
20130901|2013-05-31 03:30,31,128.4,128.55,128.25,128.5,15
20130901|2013-05-31 04:00,31,128.35,128.45,128.25,128.45,17
20130901|2013-05-31 04:30,31,128.3,128.9,128.3,128.65,54
20130901|2013-05-31 05:00,31,128.7,128.8,128.6,128.75,10
20130901|2013-05-31 05:30,31,128.8,128.85,128.6,128.8,19
20130901|2013-05-31 06:00,31,129,129.45,128.9,129.25,96
20130901|2013-05-31 06:30,31,129.25,129.25,128.7,128.7,37
20130901|2013-05-31 07:00,31,128.6,129.4,128.45,129.25,47
20130901|2013-05-31 07:30,31,129.2,129.35,128.7,128.95,182
20130901|2013-05-31 08:00,31,128.95,128.95,128.25,128.25,115
20130901|2013-05-31 08:30,31,128.3,128.35,127.7,127.9,179
20130901|2013-05-31 09:00,31,128.15,128.3,127.45,128.2,188
20130901|2013-05-31 09:30,31,128.1,128.1,127.15,127.15,159
20130901|2013-05-31 10:00,31,127.3,127.75,127.3,127.65,152
20130901|2013-05-31 10:30,31,127.7,128.25,127.7,128.05,71
20130901|2013-05-31 11:00,31,127.8,128.05,127.65,128,56
20130901|2013-05-31 11:30,31,127.85,128.3,127.85,127.85,65
20130901|2013-05-31 12:00,31,127.85,129.9,127.7,129.1,282
20130901|2013-05-31 12:30,31,129.15,129.3,128.75,129.1,122
20130901|2013-06-03 02:30,3,129,129.1,128.9,128.95,91
20130901|2013-06-03 03:00,3,128.95,129,128.85,128.95,22
20130901|2013-06-03 03:30,3,128.9,129.05,128.9,128.9,47
20130901|2013-06-03 04:00,3,128.9,128.9,128.75,128.9,35
20130901|2013-06-03 04:30,3,128.8,128.85,128.5,128.5,51
20130901|2013-06-03 05:00,3,128.5,128.55,128.4,128.5,31
20130901|2013-06-03 05:30,3,128.55,128.55,128.45,128.5,33
20130901|2013-06-03 06:00,3,128.5,128.75,128.5,128.6,52
20130901|2013-06-03 06:30,3,128.5,128.75,128.45,128.75,117
20130901|2013-06-03 07:00,3,128.6,128.75,127.6,128.4,298
20130901|2013-06-03 07:30,3,128.6,130,128.45,129.7,294
20130901|2013-06-03 08:00,3,129.7,131.1,129.7,130.55,310
20130901|2013-06-03 08:30,3,130.6,131,130.35,130.65,177
20130901|2013-06-03 09:00,3,130.6,130.65,129.55,129.8,176
20130901|2013-06-03 09:30,3,129.7,130,129.6,129.8,34
20130901|2013-06-03 10:00,3,129.75,130.25,129.7,130.1,57
20130901|2013-06-03 10:30,3,130.2,130.3,129.7,130,52
20130901|2013-06-03 11:00,3,129.95,130.25,129.85,130.25,24
20130901|2013-06-03 11:30,3,130.2,131.05,130,131.05,86
20130901|2013-06-03 12:00,3,130.9,131.35,130.65,130.95,248
20130901|2013-06-03 12:30,3,131,131.1,130.7,130.7,81
20130901|2013-06-04 02:30,4,130.95,131,130.3,130.65,90
20130901|2013-06-04 03:00,4,130.6,130.65,130.4,130.5,33
20130901|2013-06-04 03:30,4,130.55,130.65,130.4,130.4,22
20130901|2013-06-04 04:00,4,130.45,130.5,130.35,130.4,20
20130901|2013-06-04 04:30,4,130.5,130.55,130.2,130.2,59
20130901|2013-06-04 05:00,4,130.2,130.4,130.2,130.4,24
20130901|2013-06-04 05:30,4,130.25,130.25,130.1,130.2,20
20130901|2013-06-04 06:00,4,130.2,130.45,130.1,130.2,54
20130901|2013-06-04 06:30,4,130.3,130.35,130.2,130.25,74
20130901|2013-06-04 07:00,4,130.25,130.45,129.9,130,197
20130901|2013-06-04 07:30,4,130,130.65,130,130.45,245
20130901|2013-06-04 08:00,4,130.7,131,130.65,130.7,290
20130901|2013-06-04 08:30,4,130.7,130.85,130.2,130.75,88
20130901|2013-06-04 09:00,4,130.7,130.85,130.35,130.7,320
20130901|2013-06-04 09:30,4,130.7,130.75,129.35,129.65,387
20130901|2013-06-04 10:00,4,129.7,129.75,129.05,129.6,179
20130901|2013-06-04 10:30,4,129.8,130,129.6,129.85,94
20130901|2013-06-04 11:00,4,129.8,129.95,129.5,129.8,104
20130901|2013-06-04 11:30,4,129.75,129.8,129.1,129.5,138
20130901|2013-06-04 12:00,4,129.35,129.75,129.2,129.65,199
20130901|2013-06-04 12:30,4,129.65,129.65,129.35,129.4,114
20130901|2013-06-05 02:30,5,129.75,130.3,129.75,130.25,60
20130901|2013-06-05 03:00,5,130.3,130.4,130.25,130.25,22
20130901|2013-06-05 03:30,5,130.25,130.35,130.25,130.3,6
20130901|2013-06-05 04:00,5,130.4,130.6,130.3,130.6,29
20130901|2013-06-05 04:30,5,130.6,130.7,130.45,130.45,24
20130901|2013-06-05 05:00,5,130.5,130.55,130,130,21
20130901|2013-06-05 05:30,5,130.1,130.1,130,130.05,6
20130901|2013-06-05 06:00,5,130,130.25,130,130.25,3
20130901|2013-06-05 06:30,5,130.05,130.8,130.05,130.25,99
20130901|2013-06-05 07:00,5,130.35,130.9,130.25,130.45,245
20130901|2013-06-05 07:30,5,130.5,130.65,129.65,129.9,145
20130901|2013-06-05 08:00,5,129.85,130.45,129.7,130.35,186
20130901|2013-06-05 08:30,5,130.35,130.65,130.1,130.6,104
20130901|2013-06-05 09:00,5,130.6,130.85,130.45,130.8,133
20130901|2013-06-05 09:30,5,130.75,131.45,128.1,128.1,475
20130901|2013-06-05 10:00,5,128.1,128.8,127.9,128.4,299
20130901|2013-06-05 10:30,5,128.35,128.85,128.2,128.65,58
20130901|2013-06-05 11:00,5,128.6,129.15,128.5,128.9,100
20130901|2013-06-05 11:30,5,128.95,128.95,128.55,128.75,57
20130901|2013-06-05 12:00,5,128.85,129.6,128.8,129.35,158
20130901|2013-06-05 12:30,5,129.4,129.65,129.3,129.45,82
20130901|2013-06-06 02:30,6,129.5,129.75,129.5,129.75,21
20130901|2013-06-06 03:00,6,129.7,129.7,129.2,129.3,112
20130901|2013-06-06 03:30,6,129.3,129.75,129.15,129.65,50
20130901|2013-06-06 04:00,6,129.7,130,129.7,129.8,23
20130901|2013-06-06 04:30,6,129.8,129.8,129.6,129.6,5
20130901|2013-06-06 05:00,6,129.8,129.8,129.8,129.8,1
20130901|2013-06-06 05:30,6,129.7,129.75,129.6,129.6,12
20130901|2013-06-06 06:00,6,129.6,129.7,129.4,129.55,71
20130901|2013-06-06 06:30,6,129.45,129.5,129.45,129.5,5
20130901|2013-06-06 07:00,6,129.55,129.9,129.1,129.9,131
20130901|2013-06-06 07:30,6,129.55,130.25,129.55,130,119
20130901|2013-06-06 08:00,6,129.95,130.05,129.3,129.6,177
20130901|2013-06-06 08:30,6,129.8,130.6,129.55,130.4,220
20130901|2013-06-06 09:00,6,130.3,130.55,130,130.55,140
20130901|2013-06-06 09:30,6,130.6,130.8,129.95,130.05,136
20130901|2013-06-06 10:00,6,130.15,130.2,129.75,129.95,109
20130901|2013-06-06 10:30,6,130.05,130.35,129.7,130.35,151
20130901|2013-06-06 11:00,6,130.4,130.8,130.3,130.6,352
20130901|2013-06-06 11:30,6,130.5,130.8,130.15,130.65,128
20130901|2013-06-06 12:00,6,130.6,131.45,130.55,131.45,400
20130901|2013-06-06 12:30,6,131.35,131.8,131.35,131.5,378
20130901|2013-06-07 02:30,7,131.05,131.5,130.75,130.85,52
20130901|2013-06-07 03:00,7,130.8,130.8,130.4,130.65,91
20130901|2013-06-07 03:30,7,130.7,130.7,130.5,130.5,7
20130901|2013-06-07 04:00,7,130.75,130.95,130.75,130.95,17
20130901|2013-06-07 04:30,7,131,131,130.85,130.95,12
20130901|2013-06-07 05:00,7,130.85,130.9,130.8,130.85,12
20130901|2013-06-07 05:30,7,130.85,131,130.75,131,8
20130901|2013-06-07 06:00,7,131,131.3,130.8,131.3,37
20130901|2013-06-07 06:30,7,131.3,131.5,130.85,130.9,80
20130901|2013-06-07 07:00,7,130.85,131.15,130.4,130.6,163
20130901|2013-06-07 07:30,7,130.65,130.65,128.5,129.3,510
20130901|2013-06-07 08:00,7,129.35,129.5,128.7,128.9,174
20130901|2013-06-07 08:30,7,128.9,129.9,128.85,129.8,214
20130901|2013-06-07 09:00,7,129.9,130.35,129.65,130.25,172
20130901|2013-06-07 09:30,7,130.15,130.2,129.7,129.7,122
20130901|2013-06-07 10:00,7,129.75,129.9,129.15,129.55,140
20130901|2013-06-07 10:30,7,129.55,129.65,129.1,129.4,136
20130901|2013-06-07 11:00,7,129.5,129.5,128.75,128.8,250
20130901|2013-06-07 11:30,7,128.9,129.3,128.9,128.9,54
20130901|2013-06-07 12:00,7,129.05,129.3,128.7,128.95,149
20130901|2013-06-07 12:30,7,128.8,128.85,128.4,128.4,233
20130901|2013-06-10 02:30,10,128.3,128.4,127.95,128.3,106
20130901|2013-06-10 03:00,10,128.35,128.5,128.25,128.35,39
20130901|2013-06-10 03:30,10,128.4,128.5,128.3,128.3,21
20130901|2013-06-10 04:00,10,128.25,128.25,128.2,128.25,14
20130901|2013-06-10 04:30,10,128.4,128.5,128.4,128.5,9
20130901|2013-06-10 05:00,10,128.5,128.7,128.4,128.4,35
20130901|2013-06-10 05:30,10,128.4,128.45,128.4,128.45,13
20130901|2013-06-10 06:00,10,128.6,128.8,128.6,128.7,15
20130901|2013-06-10 06:30,10,128.7,128.95,128.6,128.95,56
20130901|2013-06-10 07:00,10,128.95,129.55,128.8,129.55,261
20130901|2013-06-10 07:30,10,129.55,129.55,128.4,129.15,312
20130901|2013-06-10 08:00,10,129.15,130.65,129.15,130.45,405
20130901|2013-06-10 08:30,10,130.45,130.45,129.7,130.1,228
20130901|2013-06-10 09:00,10,130.25,130.65,129.9,130.4,208
20130901|2013-06-10 09:30,10,130.4,130.7,130.2,130.65,226
20130901|2013-06-10 10:00,10,130.6,130.9,130,130.4,368
20130901|2013-06-10 10:30,10,130.4,130.5,130.15,130.4,67
20130901|2013-06-10 11:00,10,130.4,130.7,130.15,130.5,83
20130901|2013-06-10 11:30,10,130.4,130.9,130.4,130.8,77
20130901|2013-06-10 12:00,10,130.8,131,129.85,130.8,474
20130901|2013-06-10 12:30,10,130.75,130.95,130.65,130.7,159
20130901|2013-06-11 02:30,11,130.7,130.9,130.5,130.9,102
20130901|2013-06-11 03:00,11,130.85,130.85,130.6,130.6,11
20130901|2013-06-11 03:30,11,130.65,130.8,130.5,130.8,9
20130901|2013-06-11 04:00,11,130.75,130.8,130.45,130.45,26
20130901|2013-06-11 04:30,11,130.45,130.5,130.4,130.4,21
20130901|2013-06-11 05:00,11,130.4,130.4,130.2,130.2,6
20130901|2013-06-11 05:30,11,130.15,130.15,129.3,129.4,109
20130901|2013-06-11 06:00,11,129.4,129.55,129.2,129.45,61
20130901|2013-06-11 06:30,11,129.5,130.1,129.45,130.1,104
20130901|2013-06-11 07:00,11,130.15,130.15,129.25,129.5,264
20130901|2013-06-11 07:30,11,129.4,129.75,127.9,128.55,716
20130901|2013-06-11 08:00,11,128.45,128.9,128.35,128.7,221
20130901|2013-06-11 08:30,11,128.8,129.1,128.55,128.85,222
20130901|2013-06-11 09:00,11,128.75,129,128.35,128.5,243
20130901|2013-06-11 09:30,11,128.4,128.6,128.25,128.6,187
20130901|2013-06-11 10:00,11,128.55,128.6,128.45,128.55,36
20130901|2013-06-11 11:30,11,128.55,128.65,128.2,128.2,112
20130901|2013-06-11 12:00,11,128.2,129.7,128,129.55,437
20130901|2013-06-11 12:30,11,129.4,129.6,128.9,129.3,266
20130901|2013-06-12 02:30,12,129.3,129.8,129.15,129.55,137
20130901|2013-06-12 03:00,12,129.55,129.55,128.45,128.45,331
20130901|2013-06-12 03:30,12,128.55,128.95,128.5,128.95,44
20130901|2013-06-12 04:00,12,128.95,129.3,128.8,129.2,132
20130901|2013-06-12 04:30,12,129.1,129.15,129,129.15,18
20130901|2013-06-12 05:00,12,128.95,129.6,128.95,129.45,79
20130901|2013-06-12 05:30,12,129.45,129.95,129.45,129.85,102
20130901|2013-06-12 06:00,12,129.8,129.85,129.65,129.7,40
20130901|2013-06-12 06:30,12,129.8,130,129.65,130,81
20130901|2013-06-12 07:00,12,129.95,130,129.2,129.2,259
20130901|2013-06-12 07:30,12,129.3,129.65,129,129.3,200
20130901|2013-06-12 08:00,12,129.25,129.3,128.15,128.15,504
20130901|2013-06-12 08:30,12,128.1,128.65,127.85,128.3,426
20130901|2013-06-12 09:00,12,128.3,128.5,128.15,128.3,353
20130901|2013-06-12 09:30,12,128.4,128.4,128,128,223
20130901|2013-06-12 10:00,12,128,128.05,125.8,126.25,1852
20130901|2013-06-12 10:30,12,126.25,126.4,126,126.05,392
20130901|2013-06-12 11:00,12,126.3,126.55,125.8,126.25,232
20130901|2013-06-12 11:30,12,126.15,126.5,125.35,125.6,591
20130901|2013-06-12 12:00,12,125.7,125.8,124.25,124.35,1573
20130901|2013-06-12 12:30,12,124.35,124.45,122.8,123.6,1113
20130901|2013-06-13 02:30,13,124.4,124.4,123.8,124.35,260
20130901|2013-06-13 03:00,13,124.3,124.45,124,124.45,117
20130901|2013-06-13 03:30,13,124.4,124.45,124.35,124.4,89
20130901|2013-06-13 04:00,13,124.2,124.4,124.1,124.1,53
20130901|2013-06-13 04:30,13,124.1,124.3,123.75,124,64
20130901|2013-06-13 05:00,13,124.1,124.15,123.9,124,24
20130901|2013-06-13 05:30,13,124.05,124.15,123.9,124.15,58
20130901|2013-06-13 06:00,13,124.25,124.45,124.15,124.15,56
20130901|2013-06-13 06:30,13,124.15,124.65,124.05,124.5,131
20130901|2013-06-13 07:00,13,124.55,124.6,123.05,123.3,441
20130901|2013-06-13 07:30,13,123.4,125,123.25,124.95,640
20130901|2013-06-13 08:00,13,124.75,125.2,123.8,124.35,611
20130901|2013-06-13 08:30,13,124.3,124.8,124.05,124.35,395
20130901|2013-06-13 09:00,13,124.3,124.95,124.2,124.75,421
20130901|2013-06-13 09:30,13,124.8,125.35,124.35,125.1,1070
20130901|2013-06-13 10:00,13,125,125.35,124.65,124.95,612
20130901|2013-06-13 10:30,13,125.1,125.75,125.05,125.55,749
20130901|2013-06-13 11:00,13,125.55,125.6,124.85,125,528
20130901|2013-06-13 11:30,13,125,125.7,124.95,125.4,556
20130901|2013-06-13 12:00,13,125.4,125.65,125.2,125.3,518
20130901|2013-06-13 12:30,13,125.3,125.65,125.25,125.45,417
20130901|2013-06-14 02:30,14,125.6,125.7,125,125.4,265
20130901|2013-06-14 03:00,14,125.4,125.4,124.55,124.75,96
20130901|2013-06-14 03:30,14,124.8,125.05,124.5,125.05,53
20130901|2013-06-14 04:00,14,124.95,125.8,124.95,125.35,174
20130901|2013-06-14 04:30,14,125.35,126,125.35,126,174
20130901|2013-06-14 05:00,14,126,126,125.8,126,109
20130901|2013-06-14 05:30,14,125.85,126.15,125.7,126.05,83
20130901|2013-06-14 06:00,14,126.05,126.3,126.05,126.15,139
20130901|2013-06-14 06:30,14,126.15,126.2,125.85,125.85,78
20130901|2013-06-14 07:00,14,125.9,126,125,125.5,441
20130901|2013-06-14 07:30,14,125.5,125.9,125.35,125.9,140
20130901|2013-06-14 08:00,14,125.85,126.3,124.9,124.95,798
20130901|2013-06-14 08:30,14,124.95,125.6,124.75,125.05,455
20130901|2013-06-14 09:00,14,125,125.35,124.9,124.9,300
20130901|2013-06-14 09:30,14,124.85,124.85,123.75,124.3,1237
20130901|2013-06-14 10:00,14,124.3,124.3,123.8,124.1,480
20130901|2013-06-14 10:30,14,124.05,124.3,123.7,124.25,435
20130901|2013-06-14 11:00,14,124.25,124.7,124.05,124.2,583
20130901|2013-06-14 11:30,14,124.2,124.2,123.6,123.7,379
20130901|2013-06-14 12:00,14,123.7,124.3,123.5,123.8,459
20130901|2013-06-14 12:30,14,123.85,124.1,123.5,123.8,586
20130901|2013-06-17 02:30,17,123.8,124,123.5,123.95,265
20130901|2013-06-17 03:00,17,124,124.45,123.95,124.3,166
20130901|2013-06-17 03:30,17,124.4,124.4,124.25,124.4,70
20130901|2013-06-17 04:00,17,124.35,124.5,124.25,124.5,88
20130901|2013-06-17 04:30,17,124.55,124.8,124.45,124.5,189
20130901|2013-06-17 05:00,17,124.5,124.8,124.4,124.4,72
20130901|2013-06-17 05:30,17,124.4,124.65,124.4,124.65,24
20130901|2013-06-17 06:00,17,124.65,124.65,124.2,124.35,102
20130901|2013-06-17 06:30,17,124.25,124.3,124.1,124.1,58
20130901|2013-06-17 07:00,17,124.2,124.25,123.65,123.65,254
20130901|2013-06-17 07:30,17,123.6,124.5,123.4,124.3,577
20130901|2013-06-17 08:00,17,124.3,124.5,123.75,124.35,446
20130901|2013-06-17 08:30,17,124.35,125.5,124.35,125.1,1084
20130901|2013-06-17 09:00,17,125.1,125.75,124.65,125.15,803
20130901|2013-06-17 09:30,17,125.15,125.25,124.65,124.9,322
20130901|2013-06-17 10:00,17,124.95,125,124.35,124.5,691
20130901|2013-06-17 10:30,17,124.6,124.7,124.2,124.5,356
20130901|2013-06-17 11:00,17,124.5,124.5,123.85,124.2,463
20130901|2013-06-17 11:30,17,124.2,124.35,124,124,274
20130901|2013-06-17 12:00,17,124,124.15,123.05,123.2,933
20130901|2013-06-17 12:30,17,123.15,123.3,122.85,123.3,570
20130901|2013-06-18 02:30,18,123.25,123.5,123.05,123.25,207
20130901|2013-06-18 03:00,18,123.25,123.3,123.05,123.25,86
20130901|2013-06-18 03:30,18,123.15,123.25,122.85,122.95,125
20130901|2013-06-18 04:00,18,123,123.2,122.9,123.1,58
20130901|2013-06-18 04:30,18,123.1,123.3,123.05,123.25,34
20130901|2013-06-18 05:00,18,123.25,123.3,122.95,123.2,89
20130901|2013-06-18 05:30,18,123.2,123.35,123.2,123.25,33
20130901|2013-06-18 06:00,18,123.3,123.65,122.95,123.2,126
20130901|2013-06-18 06:30,18,123.25,123.25,122.45,122.65,211
20130901|2013-06-18 07:00,18,122.65,122.8,122.15,122.45,594
20130901|2013-06-18 07:30,18,122.45,123.15,122.4,123.05,571
20130901|2013-06-18 08:00,18,123.1,123.7,123.1,123.65,755
20130901|2013-06-18 08:30,18,123.65,124.65,123.55,124.5,1330
20130901|2013-06-18 09:00,18,124.45,124.45,123.85,124.15,519
20130901|2013-06-18 09:30,18,124.2,124.3,123.7,124.05,622
20130901|2013-06-18 10:00,18,124,124.05,123.25,123.3,814
20130901|2013-06-18 10:30,18,123.4,123.9,123.3,123.6,262
20130901|2013-06-18 11:00,18,123.65,124.1,123.6,123.85,310
20130901|2013-06-18 11:30,18,123.85,123.95,123.5,123.7,208
20130901|2013-06-18 12:00,18,123.8,123.85,123.35,123.65,488
20130901|2013-06-18 12:30,18,123.7,123.8,123.55,123.6,355
20130901|2013-06-19 02:30,19,123.8,123.95,123.7,123.8,143
20130901|2013-06-19 03:00,19,123.8,123.9,123.4,123.45,53
20130901|2013-06-19 03:30,19,123.5,123.75,123.45,123.6,43
20130901|2013-06-19 04:00,19,123.65,123.85,123.55,123.85,30
20130901|2013-06-19 04:30,19,123.8,123.85,123.7,123.7,31
20130901|2013-06-19 05:00,19,123.8,124.2,123.7,124.2,94
20130901|2013-06-19 05:30,19,124.05,124.2,124,124.2,46
20130901|2013-06-19 06:00,19,124.05,124.2,123.8,123.8,69
20130901|2013-06-19 06:30,19,123.7,123.8,123.5,123.7,99
20130901|2013-06-19 07:00,19,123.75,124.25,123.5,124.25,237
20130901|2013-06-19 07:30,19,124.2,124.4,123.5,124.2,724
20130901|2013-06-19 08:00,19,124.2,124.2,123.5,123.85,289
20130901|2013-06-19 08:30,19,123.9,124.5,123.6,124.3,641
20130901|2013-06-19 09:00,19,124.3,124.95,124.2,124.5,1163
20130901|2013-06-19 09:30,19,124.5,124.85,124.25,124.6,530
20130901|2013-06-19 10:00,19,124.6,125.2,124.25,125.05,995
20130901|2013-06-19 10:30,19,125,125.15,124.7,124.7,424
20130901|2013-06-19 11:00,19,124.7,124.85,124.5,124.75,338
20130901|2013-06-19 11:30,19,124.75,124.75,124.3,124.3,280
20130901|2013-06-19 12:00,19,124.3,124.45,123.9,124.3,781
20130901|2013-06-19 12:30,19,124.3,124.35,123.9,124.3,468
20130901|2013-06-20 02:30,20,123.75,123.75,122.35,122.85,742
20130901|2013-06-20 03:00,20,122.75,122.9,122.45,122.8,160
20130901|2013-06-20 03:30,20,122.75,122.9,122.6,122.75,91
20130901|2013-06-20 04:00,20,122.75,123.05,122.65,123.05,103
20130901|2013-06-20 04:30,20,123,123.05,122.5,122.7,153
20130901|2013-06-20 05:00,20,122.7,123,122.7,122.95,131
20130901|2013-06-20 05:30,20,122.95,123.3,122.95,123.15,143
20130901|2013-06-20 06:00,20,123.1,123.3,122.95,123.05,121
20130901|2013-06-20 06:30,20,122.9,123,122.75,122.8,109
20130901|2013-06-20 07:00,20,122.75,122.8,122.1,122.5,723
20130901|2013-06-20 07:30,20,122.45,122.85,122.45,122.7,394
20130901|2013-06-20 08:00,20,122.7,123,120.9,121.1,2071
20130901|2013-06-20 08:30,20,121.1,121.55,120.85,121,1154
20130901|2013-06-20 09:00,20,120.95,121.55,120.7,120.9,1232
20130901|2013-06-20 09:30,20,120.85,120.9,117.1,118.6,4684
20130901|2013-06-20 10:00,20,118.6,119.2,118,119.2,1424
20130901|2013-06-20 10:30,20,119.25,119.95,119.05,119.35,519
20130901|2013-06-20 11:00,20,119.35,120.15,119.2,119.3,683
20130901|2013-06-20 11:30,20,119.25,119.35,118.35,118.45,560
20130901|2013-06-20 12:00,20,118.45,119.35,118.1,118.35,897
20130901|2013-06-20 12:30,20,118.35,118.9,118.35,118.6,612
20130901|2013-06-21 02:30,21,119.6,119.9,119.4,119.8,292
20130901|2013-06-21 03:00,21,119.65,120.25,119.65,119.7,213
20130901|2013-06-21 03:30,21,119.65,119.8,119.4,119.65,61
20130901|2013-06-21 04:00,21,119.7,119.95,119.45,119.9,104
20130901|2013-06-21 04:30,21,119.85,120.1,119.75,119.8,96
20130901|2013-06-21 05:00,21,119.75,119.9,119.65,119.75,39
20130901|2013-06-21 05:30,21,119.75,120.35,119.75,120.15,147
20130901|2013-06-21 06:00,21,120.15,120.65,120.1,120.55,199
20130901|2013-06-21 06:30,21,120.6,121.85,120.6,121.45,883
20130901|2013-06-21 07:00,21,121.5,122.2,120.4,120.4,1165
20130901|2013-06-21 07:30,21,120.85,121.3,119.85,120.2,845
20130901|2013-06-21 08:00,21,120.25,120.65,120.1,120.45,482
20130901|2013-06-21 08:30,21,120.55,120.75,119.8,120.1,655
20130901|2013-06-21 09:00,21,120.1,120.7,120.1,120.6,510
20130901|2013-06-21 09:30,21,120.55,120.7,120.3,120.6,601
20130901|2013-06-21 10:00,21,120.55,120.55,119.65,120.15,735
20130901|2013-06-21 10:30,21,120.15,120.55,120.15,120.3,347
20130901|2013-06-21 11:00,21,120.25,120.8,120,120.05,600
20130901|2013-06-21 11:30,21,119.95,120.2,119.5,120.15,542
20130901|2013-06-21 12:00,21,120.15,120.2,119.15,119.35,685
20130901|2013-06-21 12:30,21,119.35,119.6,119.25,119.45,340
20130901|2013-06-24 02:30,24,119.2,119.45,118.7,119.2,320
20130901|2013-06-24 03:00,24,119.2,119.55,119,119.2,82
20130901|2013-06-24 03:30,24,119.3,120,119.3,119.9,131
20130901|2013-06-24 04:00,24,119.9,119.9,119.7,119.7,15
20130901|2013-06-24 04:30,24,119.7,119.7,119.6,119.7,25
20130901|2013-06-24 05:00,24,119.6,119.9,119.4,119.8,35
20130901|2013-06-24 05:30,24,119.9,120.3,119.85,120.1,83
20130901|2013-06-24 06:00,24,120.05,120.2,119.9,120.1,30
20130901|2013-06-24 06:30,24,120.15,120.75,120.05,120.75,154
20130901|2013-06-24 07:00,24,120.8,121,120.4,120.85,361
20130901|2013-06-24 07:30,24,120.95,121.25,120.35,120.7,600
20130901|2013-06-24 08:00,24,120.7,120.85,120,120.5,631
20130901|2013-06-24 08:30,24,120.5,120.8,119.8,120.1,560
20130901|2013-06-24 09:00,24,120.1,120.1,119.55,119.9,366
20130901|2013-06-24 09:30,24,119.85,120.4,119.05,120.15,893
20130901|2013-06-24 10:00,24,120.2,120.25,119.55,119.75,741
20130901|2013-06-24 10:30,24,119.75,120.7,119.75,120.4,646
20130901|2013-06-24 11:00,24,120.35,120.95,120.15,120.55,520
20130901|2013-06-24 11:30,24,120.6,120.8,120.3,120.35,283
20130901|2013-06-24 12:00,24,120.4,120.6,120,120.2,594
20130901|2013-06-24 12:30,24,120.2,120.55,120.15,120.35,270
20130901|2013-06-25 02:30,25,120.3,121.1,120.3,120.75,231
20130901|2013-06-25 03:00,25,120.85,121,120.75,121,54
20130901|2013-06-25 03:30,25,120.95,121,120.85,120.85,23
20130901|2013-06-25 04:00,25,120.75,121,120.75,120.95,21
20130901|2013-06-25 04:30,25,120.85,121.05,120.85,120.95,15
20130901|2013-06-25 05:00,25,120.95,121,120.7,120.75,55
20130901|2013-06-25 05:30,25,120.75,120.95,120.75,120.95,33
20130901|2013-06-25 06:00,25,120.9,121.3,120.9,121.25,95
20130901|2013-06-25 06:30,25,121.25,121.4,120.95,121,75
20130901|2013-06-25 07:00,25,120.95,121.45,120.7,120.95,358
20130901|2013-06-25 07:30,25,121.05,121.55,120.85,121.1,468
20130901|2013-06-25 08:00,25,121.1,121.25,120.35,120.5,499
20130901|2013-06-25 08:30,25,120.4,120.65,119.4,119.5,954
20130901|2013-06-25 09:00,25,119.45,120.15,118.9,119.1,1090
20130901|2013-06-25 09:30,25,119.05,119.8,118.85,119.7,596
20130901|2013-06-25 10:00,25,119.65,120.25,119.6,119.9,523
20130901|2013-06-25 10:30,25,119.9,120.1,119.25,119.3,242
20130901|2013-06-25 11:00,25,119.3,119.75,119.1,119.35,263
20130901|2013-06-25 11:30,25,119.35,119.6,119.2,119.55,220
20130901|2013-06-25 12:00,25,119.55,120.7,119.5,120.55,940
20130901|2013-06-25 12:30,25,120.55,120.9,120.45,120.6,537
20130901|2013-06-26 02:30,26,120.35,120.4,120,120.1,153
20130901|2013-06-26 03:00,26,120,120.2,119.85,120.1,74
20130901|2013-06-26 03:30,26,120.1,120.35,120.05,120.1,33
20130901|2013-06-26 04:00,26,120.1,120.85,120,120.35,139
20130901|2013-06-26 04:30,26,120.35,120.6,120.3,120.6,51
20130901|2013-06-26 05:00,26,120.55,120.95,120.55,120.7,71
20130901|2013-06-26 05:30,26,120.7,120.7,120.2,120.2,114
20130901|2013-06-26 06:00,26,120.3,120.5,120.2,120.4,45
20130901|2013-06-26 06:30,26,120.4,120.55,120.3,120.5,59
20130901|2013-06-26 07:00,26,120.55,120.55,119.95,120.15,212
20130901|2013-06-26 07:30,26,120.25,121.2,120.2,120.95,659
20130901|2013-06-26 08:00,26,120.85,121.05,120.3,120.35,307
20130901|2013-06-26 08:30,26,120.5,120.7,120.15,120.65,335
20130901|2013-06-26 09:00,26,120.7,121.1,120.45,120.8,474
20130901|2013-06-26 09:30,26,120.85,121.2,120.75,121.05,473
20130901|2013-06-26 10:00,26,121.05,121.05,120.55,120.65,271
20130901|2013-06-26 10:30,26,120.6,120.95,120.1,120.15,522
20130901|2013-06-26 11:00,26,120.1,120.1,118.5,118.5,1876
20130901|2013-06-26 11:30,26,118.5,118.85,118.05,118.05,898
20130901|2013-06-26 12:00,26,118.05,118.65,118.05,118.3,706
20130901|2013-06-26 12:30,26,118.4,118.6,118.25,118.45,317
20130901|2013-06-27 02:30,27,118.8,119.2,118.6,119.1,192
20130901|2013-06-27 03:00,27,119.15,119.4,118.95,119.2,103
20130901|2013-06-27 03:30,27,119.2,119.25,118.7,118.85,49
20130901|2013-06-27 04:00,27,118.85,119.1,118.85,119.05,17
20130901|2013-06-27 04:30,27,119,119.15,119,119.1,22
20130901|2013-06-27 05:00,27,119.05,119.15,119,119.05,30
20130901|2013-06-27 05:30,27,119,119.15,118.95,118.95,45
20130901|2013-06-27 06:00,27,119,119.05,118.75,118.85,134
20130901|2013-06-27 06:30,27,118.85,119.3,118.85,119.05,74
20130901|2013-06-27 07:00,27,119,120,119,119.45,536
20130901|2013-06-27 07:30,27,119.45,121.7,119.4,121.3,1543
20130901|2013-06-27 08:00,27,121.3,122.2,121.2,121.4,1718
20130901|2013-06-27 08:30,27,121.45,121.7,121.15,121.4,482
20130901|2013-06-27 09:00,27,121.45,121.65,121.15,121.3,548
20130901|2013-06-27 09:30,27,121.4,122.3,121.3,121.3,1016
20130901|2013-06-27 10:00,27,121.25,122.75,121.25,121.9,1517
20130901|2013-06-27 10:30,27,122,122.3,121.4,121.55,608
20130901|2013-06-27 11:00,27,121.5,121.7,120.75,121.2,635
20130901|2013-06-27 11:30,27,121.2,121.55,121,121.5,183
20130901|2013-06-27 12:00,27,121.5,122.15,121.2,122.05,829
20130901|2013-06-27 12:30,27,122,122.3,121.85,122.05,475
20130901|2013-06-28 02:30,28,122,122.7,121.75,122.5,228
20130901|2013-06-28 03:00,28,122.4,122.5,122.2,122.2,27
20130901|2013-06-28 03:30,28,122.15,122.2,121.8,121.85,55
20130901|2013-06-28 04:00,28,121.8,121.95,121.65,121.9,49
20130901|2013-06-28 04:30,28,121.9,122.2,121.9,122.2,24
20130901|2013-06-28 05:00,28,122.2,122.3,122,122.25,45
20130901|2013-06-28 05:30,28,122.15,122.25,122.1,122.25,14
20130901|2013-06-28 06:00,28,122.15,122.15,121.9,122,40
20130901|2013-06-28 06:30,28,121.85,122,121.6,121.6,130
20130901|2013-06-28 07:00,28,121.55,121.95,121.25,121.45,256
20130901|2013-06-28 07:30,28,121.55,121.7,121.25,121.4,290
20130901|2013-06-28 08:00,28,121.35,121.35,120.5,120.7,1037
20130901|2013-06-28 08:30,28,120.65,120.8,118.45,118.6,2228
20130901|2013-06-28 09:00,28,118.7,119.9,118.65,119.7,643
20130901|2013-06-28 09:30,28,119.75,120.5,119.4,119.85,780
20130901|2013-06-28 10:00,28,119.8,121.05,119.8,120.85,951
20130901|2013-06-28 10:30,28,120.85,120.9,120.35,120.6,256
20130901|2013-06-28 11:00,28,120.65,121.6,120.45,121.4,677
20130901|2013-06-28 11:30,28,121.3,121.3,120.8,121.15,314
20130901|2013-06-28 12:00,28,121.15,121.6,120.1,120.5,1253
20130901|2013-06-28 12:30,28,120.6,120.95,120.35,120.5,415
20130901|2013-07-01 02:30,1,120.3,120.5,120.15,120.5,191
20130901|2013-07-01 03:00,1,120.45,120.7,120.3,120.7,38
20130901|2013-07-01 03:30,1,120.65,120.7,120.55,120.6,66
20130901|2013-07-01 04:00,1,120.7,121.2,120.6,121.1,161
20130901|2013-07-01 04:30,1,121.2,121.35,121.15,121.3,72
20130901|2013-07-01 05:00,1,121.3,121.3,121,121,28
20130901|2013-07-01 05:30,1,121.05,121.4,120.95,121.25,117
20130901|2013-07-01 06:00,1,121.2,121.3,121.05,121.15,63
20130901|2013-07-01 06:30,1,121.1,121.2,120.9,121.2,74
20130901|2013-07-01 07:00,1,121.25,121.25,120.7,121.1,243
20130901|2013-07-01 07:30,1,121.2,121.8,121,121.6,867
20130901|2013-07-01 08:00,1,121.6,121.95,121.1,121.45,631
20130901|2013-07-01 08:30,1,121.4,122.5,121.4,122.3,902
20130901|2013-07-01 09:00,1,122.3,122.45,121.6,121.65,675
20130901|2013-07-01 09:30,1,121.65,121.7,120.8,120.85,697
20130901|2013-07-01 10:00,1,120.8,121.85,120.75,120.9,503
20130901|2013-07-01 10:30,1,120.9,121,119.95,120.1,866
20130901|2013-07-01 11:00,1,120.05,120.35,119.55,120.2,706
20130901|2013-07-01 11:30,1,120.2,120.7,120.1,120.65,177
20130901|2013-07-01 12:00,1,120.65,121.75,120.6,121.65,773
20130901|2013-07-01 12:30,1,121.6,122,121.55,122,767
20130901|2013-07-02 02:30,2,121.8,122.25,121.75,122.1,235
20130901|2013-07-02 03:00,2,122.15,122.45,121.85,122.45,183
20130901|2013-07-02 03:30,2,122.35,122.45,122.25,122.25,42
20130901|2013-07-02 04:00,2,122.45,122.5,122.3,122.3,42
20130901|2013-07-02 04:30,2,122.3,123.15,122.1,123.1,398
20130901|2013-07-02 05:00,2,123,123.15,122.75,122.8,72
20130901|2013-07-02 05:30,2,122.75,123,122.65,122.9,80
20130901|2013-07-02 06:00,2,122.9,123,122.65,122.65,63
20130901|2013-07-02 06:30,2,122.75,122.8,122.5,122.75,84
20130901|2013-07-02 07:00,2,122.65,122.8,122.15,122.25,285
20130901|2013-07-02 07:30,2,122.25,122.95,122.2,122.8,473
20130901|2013-07-02 08:00,2,122.75,123.5,122.45,122.95,714
20130901|2013-07-02 08:30,2,123.35,123.95,123.25,123.55,1169
20130901|2013-07-02 09:00,2,123.6,123.65,122.9,123.65,574
20130901|2013-07-02 09:30,2,123.7,124.75,123.55,124.45,2061
20130901|2013-07-02 10:00,2,124.45,124.75,124.25,124.4,787
20130901|2013-07-02 10:30,2,124.5,124.6,124,124.1,619
20130901|2013-07-02 11:00,2,124.1,124.8,124.1,124.65,927
20130901|2013-07-02 11:30,2,124.65,124.75,124.1,124.7,531
20130901|2013-07-02 12:00,2,124.7,124.8,123.9,124.3,1306
20130901|2013-07-02 12:30,2,124.3,124.45,123.7,123.75,487
20130901|2013-07-03 02:30,3,123.5,123.65,122.45,122.65,523
20130901|2013-07-03 03:00,3,122.7,122.75,122.5,122.65,114
20130901|2013-07-03 03:30,3,122.65,122.65,122.15,122.15,175
20130901|2013-07-03 04:00,3,122.2,122.2,120.9,121.15,865
20130901|2013-07-03 04:30,3,121.15,121.65,121.15,121.65,338
20130901|2013-07-03 05:00,3,121.55,121.85,121.55,121.8,78
20130901|2013-07-03 05:30,3,121.75,121.9,121.65,121.7,78
20130901|2013-07-03 06:00,3,121.75,122.1,121.7,122.05,111
20130901|2013-07-03 06:30,3,122.1,122.65,122.1,122.65,233
20130901|2013-07-03 07:00,3,122.55,122.85,121.95,122.3,536
20130901|2013-07-03 07:30,3,122.1,122.2,121.05,121.2,1104
20130901|2013-07-03 08:00,3,121.15,121.3,120.05,120.75,1481
20130901|2013-07-03 08:30,3,120.75,122.45,120.7,122,1221
20130901|2013-07-03 09:00,3,122,123.2,121.75,122.75,1149
20130901|2013-07-03 09:30,3,122.7,123.1,122.1,122.7,712
20130901|2013-07-03 10:00,3,122.65,123.05,122.45,122.6,674
20130901|2013-07-03 10:30,3,122.7,122.75,122.15,122.15,294
20130901|2013-07-03 11:00,3,122.15,122.5,121.5,121.9,397
20130901|2013-07-03 11:30,3,121.85,122,121.2,121.75,591
20130901|2013-07-03 12:00,3,121.75,121.95,121.25,121.35,781
20130901|2013-07-03 12:30,3,121.35,121.55,121,121.05,443
20130901|2013-07-05 02:30,5,121.5,122.4,121.5,122.3,284
20130901|2013-07-05 03:00,5,122.3,122.55,122.1,122.15,150
20130901|2013-07-05 03:30,5,122.15,122.55,122.1,122.5,78
20130901|2013-07-05 04:00,5,122.6,122.65,122.4,122.45,42
20130901|2013-07-05 04:30,5,122.35,122.5,122.25,122.4,40
20130901|2013-07-05 05:00,5,122.5,122.65,122.5,122.5,46
20130901|2013-07-05 05:30,5,122.5,122.6,122.5,122.55,19
20130901|2013-07-05 06:00,5,122.6,122.6,122.2,122.25,113
20130901|2013-07-05 06:30,5,122.4,122.4,122,122.2,86
20130901|2013-07-05 07:00,5,122.2,122.75,121.65,122.75,401
20130901|2013-07-05 07:30,5,122.7,122.7,122.05,122.15,239
20130901|2013-07-05 08:00,5,122.15,122.3,121.45,121.65,410
20130901|2013-07-05 08:30,5,121.65,121.85,121.25,121.55,403
20130901|2013-07-05 09:00,5,121.6,121.95,121.15,121.35,401
20130901|2013-07-05 09:30,5,121.45,121.7,121.2,121.5,398
20130901|2013-07-05 10:00,5,121.4,121.65,121.25,121.35,351
20130901|2013-07-05 10:30,5,121.35,121.45,120.15,120.4,768
20130901|2013-07-05 11:00,5,120.65,121.05,120.5,120.7,280
20130901|2013-07-05 11:30,5,120.7,120.75,120.2,120.65,283
20130901|2013-07-05 12:00,5,120.65,121.35,120.3,121.3,489
20130901|2013-07-05 12:30,5,121.25,121.3,120.6,120.7,394
20130901|2013-07-08 02:30,8,120.5,120.75,120.1,120.3,295
20130901|2013-07-08 03:00,8,120.4,120.5,120.2,120.3,133
20130901|2013-07-08 03:30,8,120.25,120.9,120.25,120.9,48
20130901|2013-07-08 04:00,8,120.9,121.1,120.7,120.9,56
20130901|2013-07-08 04:30,8,120.85,120.85,120.5,120.8,49
20130901|2013-07-08 05:00,8,120.8,121.15,120.75,121.15,99
20130901|2013-07-08 05:30,8,121.05,121.25,121.05,121.2,68
20130901|2013-07-08 06:00,8,121.25,121.95,121.15,121.7,248
20130901|2013-07-08 06:30,8,121.7,121.7,121.25,121.4,112
20130901|2013-07-08 07:00,8,121.6,121.75,121.05,121.5,371
20130901|2013-07-08 07:30,8,121.5,122.5,121.15,122.3,717
20130901|2013-07-08 08:00,8,122.4,122.75,122,122.45,605
20130901|2013-07-08 08:30,8,122.5,123.7,122.5,123.45,1752
20130901|2013-07-08 09:00,8,123.45,124.2,123,123,1414
20130901|2013-07-08 09:30,8,123.1,123.25,122.7,122.95,487
20130901|2013-07-08 10:00,8,123.05,123.7,123,123.4,604
20130901|2013-07-08 10:30,8,123.5,123.8,123.3,123.35,423
20130901|2013-07-08 11:00,8,123.4,123.95,123.3,123.7,521
20130901|2013-07-08 11:30,8,123.65,123.9,123.35,123.6,250
20130901|2013-07-08 12:00,8,123.6,123.75,123.25,123.4,555
20130901|2013-07-08 12:30,8,123.4,123.5,122.8,122.95,499
20130901|2013-07-09 02:30,9,123.1,123.35,122.85,123.35,163
20130901|2013-07-09 03:00,9,123.4,124,123.4,123.95,256
20130901|2013-07-09 03:30,9,123.85,123.85,123.55,123.6,45
20130901|2013-07-09 04:00,9,123.45,124.1,123.45,124.05,121
20130901|2013-07-09 04:30,9,124.1,124.2,124.05,124.15,84
20130901|2013-07-09 05:00,9,124.1,124.15,124,124,64
20130901|2013-07-09 05:30,9,124,124,123.7,123.75,41
20130901|2013-07-09 06:00,9,123.9,124.05,123.8,123.9,45
20130901|2013-07-09 06:30,9,123.95,124.1,123.9,124.05,38
20130901|2013-07-09 07:00,9,124,124.75,123.5,124.75,890
20130901|2013-07-09 07:30,9,124.75,124.9,124.2,124.4,898
20130901|2013-07-09 08:00,9,124.35,124.75,124,124.25,466
20130901|2013-07-09 08:30,9,124.35,124.55,123.35,123.7,673
20130901|2013-07-09 09:00,9,123.7,123.9,121.65,121.7,1907
20130901|2013-07-09 09:30,9,121.65,122,121.2,121.45,1260
20130901|2013-07-09 10:00,9,121.45,122,120.2,120.75,3374
20130901|2013-07-09 10:30,9,120.75,120.9,120.45,120.6,526
20130901|2013-07-09 11:00,9,120.65,121.2,120.4,121.15,494
20130901|2013-07-09 11:30,9,121.2,121.5,121,121.15,576
20130901|2013-07-09 12:00,9,121.15,122.35,121,122.25,1006
20130901|2013-07-09 12:30,9,122.25,122.3,121.8,121.95,586
20130901|2013-07-10 02:30,10,121.85,122.5,121.7,122.05,340
20130901|2013-07-10 03:00,10,122.15,122.25,122.05,122.25,60
20130901|2013-07-10 03:30,10,122.1,122.1,121.85,121.95,36
20130901|2013-07-10 04:00,10,121.85,122.15,121.75,122.15,44
20130901|2013-07-10 04:30,10,122.15,122.6,122.1,122.5,197
20130901|2013-07-10 05:00,10,122.55,122.6,122.4,122.4,50
20130901|2013-07-10 05:30,10,122.4,122.7,122.4,122.5,110
20130901|2013-07-10 06:00,10,122.5,122.7,122.4,122.4,73
20130901|2013-07-10 06:30,10,122.55,122.55,121.95,121.95,56
20130901|2013-07-10 07:00,10,121.95,122.55,121.65,122.35,252
20130901|2013-07-10 07:30,10,122.35,122.9,122.2,122.3,466
20130901|2013-07-10 08:00,10,122.35,123.5,121.95,123.3,797
20130901|2013-07-10 08:30,10,123.25,123.75,123,123.15,621
20130901|2013-07-10 09:00,10,123.2,123.7,122.7,122.7,973
20130901|2013-07-10 09:30,10,122.65,123.1,121.5,121.95,1024
20130901|2013-07-10 10:00,10,121.85,122.7,121.75,122.25,376
20130901|2013-07-10 10:30,10,122.3,122.55,122.05,122.4,91
20130901|2013-07-10 11:00,10,122.35,122.45,122.1,122.45,83
20130901|2013-07-10 11:30,10,122.4,122.5,121.55,121.6,369
20130901|2013-07-10 12:00,10,121.7,122.15,121.5,121.75,641
20130901|2013-07-10 12:30,10,121.7,121.75,121.2,121.55,635
20130901|2013-07-11 02:30,11,122.2,123.15,122.1,123,445
20130901|2013-07-11 03:00,11,122.95,123.2,122.95,123.15,79
20130901|2013-07-11 03:30,11,123.15,123.3,123.1,123.25,112
20130901|2013-07-11 04:00,11,123.2,123.25,123.05,123.2,60
20130901|2013-07-11 04:30,11,123.15,123.2,122.75,122.9,99
20130901|2013-07-11 05:00,11,122.95,123,122.75,122.85,38
20130901|2013-07-11 05:30,11,122.9,123,122.9,123,20
20130901|2013-07-11 06:00,11,122.9,123.1,122.55,122.8,134
20130901|2013-07-11 06:30,11,122.8,122.95,122.25,122.25,174
20130901|2013-07-11 07:00,11,122.3,123,122.25,122.85,386
20130901|2013-07-11 07:30,11,122.75,124.2,122.75,123.35,1366
20130901|2013-07-11 08:00,11,123.35,123.7,123.15,123.5,264
20130901|2013-07-11 08:30,11,123.5,123.55,123.05,123.15,371
20130901|2013-07-11 09:00,11,123.1,123.5,122.9,123.45,417
20130901|2013-07-11 09:30,11,123.35,124.1,123.35,123.85,744
20130901|2013-07-11 10:00,11,123.85,124.45,123.75,124.35,1161
20130901|2013-07-11 10:30,11,124.35,124.45,123.75,123.75,666
20130901|2013-07-11 11:00,11,123.7,124.05,123.4,123.85,500
20130901|2013-07-11 11:30,11,123.85,124.1,123.3,123.45,253
20130901|2013-07-11 12:00,11,123.5,123.75,123.25,123.55,800
20130901|2013-07-11 12:30,11,123.5,123.55,123.3,123.4,309
20130901|2013-07-12 02:30,12,123.4,123.75,123.2,123.75,217
20130901|2013-07-12 03:00,12,123.75,124.1,123.75,123.85,134
20130901|2013-07-12 03:30,12,124,124.15,123.95,124.15,51
20130901|2013-07-12 04:00,12,124.2,124.2,124.05,124.1,37
20130901|2013-07-12 04:30,12,124.05,124.3,124.05,124.25,71
20130901|2013-07-12 05:00,12,124.2,124.3,124.15,124.25,35
20130901|2013-07-12 05:30,12,124.3,124.4,123.7,123.85,166
20130901|2013-07-12 06:00,12,123.7,123.9,123.55,123.65,124
20130901|2013-07-12 06:30,12,123.6,123.8,123.5,123.5,91
20130901|2013-07-12 07:00,12,123.5,123.65,120.55,121.85,1913
20130901|2013-07-12 07:30,12,121.85,121.85,120.3,120.8,1924
20130901|2013-07-12 08:00,12,120.85,121.3,120.65,120.85,877
20130901|2013-07-12 08:30,12,120.9,121.3,120.6,120.85,477
20130901|2013-07-12 09:00,12,120.8,121.15,120.5,120.65,623
20130901|2013-07-12 09:30,12,120.65,120.8,119.05,119.35,3036
20130901|2013-07-12 10:00,12,119.35,119.7,119.2,119.4,765
20130901|2013-07-12 10:30,12,119.45,119.6,119.3,119.5,419
20130901|2013-07-12 11:00,12,119.55,120,119.45,119.85,428
20130901|2013-07-12 11:30,12,119.75,120.4,119.55,119.7,360
20130901|2013-07-12 12:00,12,119.7,119.75,119.2,119.25,1280
20130901|2013-07-12 12:30,12,119.3,119.45,118.75,119.1,988
20130901|2013-07-15 02:30,15,119.3,119.55,118.95,119.4,358
20130901|2013-07-15 03:00,15,119.5,119.55,119.05,119.1,132
20130901|2013-07-15 03:30,15,119.1,119.5,119.1,119.4,67
20130901|2013-07-15 04:00,15,119.45,119.55,119.3,119.5,45
20130901|2013-07-15 04:30,15,119.55,119.9,119.55,119.9,151
20130901|2013-07-15 05:00,15,119.85,119.9,119.3,119.3,60
20130901|2013-07-15 05:30,15,119.5,119.55,119.3,119.3,52
20130901|2013-07-15 06:00,15,119.35,119.35,119.25,119.35,35
20130901|2013-07-15 06:30,15,119.25,119.35,119.1,119.1,51
20130901|2013-07-15 07:00,15,119.2,119.45,118.6,118.8,533
20130901|2013-07-15 07:30,15,118.8,119.85,118.75,119.75,530
20130901|2013-07-15 08:00,15,119.65,120.7,119.65,120.45,920
20130901|2013-07-15 08:30,15,120.5,121.15,120.1,121.05,1095
20130901|2013-07-15 09:00,15,121,122.75,120.8,121.85,2392
20130901|2013-07-15 09:30,15,121.85,122.6,121.8,122.4,885
20130901|2013-07-15 10:00,15,122.45,124.1,122.45,123.35,3121
20130901|2013-07-15 10:30,15,123.35,123.6,123.15,123.25,504
20130901|2013-07-15 11:00,15,123.25,123.4,122.85,123.25,554
20130901|2013-07-15 11:30,15,123.25,123.4,122.85,122.95,438
20130901|2013-07-15 12:00,15,123,123.4,122.9,123.35,731
20130901|2013-07-15 12:30,15,123.25,123.5,123.2,123.25,801
20130901|2013-07-16 02:30,16,123.4,123.75,123.2,123.55,248
20130901|2013-07-16 03:00,16,123.65,123.75,123.55,123.65,72
20130901|2013-07-16 03:30,16,123.7,124.15,123.65,124,221
20130901|2013-07-16 04:00,16,124,124.75,123.9,124.6,455
20130901|2013-07-16 04:30,16,124.55,124.7,124.5,124.5,70
20130901|2013-07-16 05:00,16,124.55,124.65,124.4,124.5,43
20130901|2013-07-16 05:30,16,124.65,125.5,124.55,125.25,1148
20130901|2013-07-16 06:00,16,125.25,125.6,125,125.55,205
20130901|2013-07-16 06:30,16,125.55,126.4,125.4,126.35,1115
20130901|2013-07-16 07:00,16,126.35,126.65,125.8,126.2,1086
20130901|2013-07-16 07:30,16,126.2,126.75,125.65,125.85,1123
20130901|2013-07-16 08:00,16,126.05,126.5,125,125.35,1182
20130901|2013-07-16 08:30,16,125.4,125.55,124.1,124.1,1222
20130901|2013-07-16 09:00,16,124.1,124.6,123.35,124.05,1215
20130901|2013-07-16 09:30,16,124,125.4,124,124.95,1032
20130901|2013-07-16 10:00,16,124.95,125.25,124.45,124.45,491
20130901|2013-07-16 10:30,16,124.45,125.15,124.45,124.5,372
20130901|2013-07-16 11:00,16,124.45,125.15,124.45,124.8,314
20130901|2013-07-16 11:30,16,124.8,125,124.7,124.9,121
20130901|2013-07-16 12:00,16,124.9,126.15,124.8,125.9,1950
20130901|2013-07-16 12:30,16,125.9,125.9,125.15,125.3,693
20130901|2013-07-17 02:30,17,125.45,125.75,125.3,125.55,223
20130901|2013-07-17 03:00,17,125.55,126.4,125.3,126.4,273
20130901|2013-07-17 03:30,17,126.45,126.65,126.3,126.5,350
20130901|2013-07-17 04:00,17,126.45,126.5,126.1,126.4,176
20130901|2013-07-17 04:30,17,126.45,126.5,126.4,126.45,66
20130901|2013-07-17 05:00,17,126.45,126.45,126.25,126.25,29
20130901|2013-07-17 05:30,17,126.4,126.5,126.3,126.3,74
20130901|2013-07-17 06:00,17,126.35,127.05,126.35,127,541
20130901|2013-07-17 06:30,17,127.05,127.2,126.85,127.15,316
20130901|2013-07-17 07:00,17,127.15,127.65,126.7,126.9,1225
20130901|2013-07-17 07:30,17,126.9,127.8,126.75,127.75,1072
20130901|2013-07-17 08:00,17,127.8,128.75,127.55,128.5,1660
20130901|2013-07-17 08:30,17,128.5,129.2,128.2,128.8,1929
20130901|2013-07-17 09:00,17,128.75,129.15,128.6,129,818
20130901|2013-07-17 09:30,17,129,129,128.05,128.55,933
20130901|2013-07-17 10:00,17,128.5,129,127.4,127.65,970
20130901|2013-07-17 10:30,17,127.65,128.5,127.45,127.8,674
20130901|2013-07-17 11:00,17,127.8,128.25,127.7,128.05,301
20130901|2013-07-17 11:30,17,128,128.35,127.75,127.95,293
20130901|2013-07-17 12:00,17,128,128.5,127.6,127.85,1036
20130901|2013-07-17 12:30,17,127.8,127.9,127.1,127.3,789
20130901|2013-07-18 02:30,18,127.5,128.35,127.5,128.15,353
20130901|2013-07-18 03:00,18,128.3,128.55,128.25,128.4,99
20130901|2013-07-18 03:30,18,128.55,129.05,128.55,128.9,216
20130901|2013-07-18 04:00,18,128.8,128.85,128.55,128.8,90
20130901|2013-07-18 04:30,18,128.75,128.85,128.65,128.85,53
20130901|2013-07-18 05:00,18,128.75,128.9,128.7,128.85,49
20130901|2013-07-18 05:30,18,128.8,129.45,128.8,129.2,405
20130901|2013-07-18 06:00,18,129.2,129.3,128.9,129.1,219
20130901|2013-07-18 06:30,18,129.1,129.6,129,129.25,349
20130901|2013-07-18 07:00,18,129.35,134,129.35,132.75,4433
20130901|2013-07-18 07:30,18,132.75,133.6,132.2,132.3,1942
20130901|2013-07-18 08:00,18,132.35,133.5,132.1,132.5,1807
20130901|2013-07-18 08:30,18,132.45,132.75,131.55,132.1,1124
20130901|2013-07-18 09:00,18,132.1,132.35,131.3,131.6,1251
20130901|2013-07-18 09:30,18,131.65,132.1,131.55,132.05,727
20130901|2013-07-18 10:00,18,132.05,132.05,131.25,131.95,688
20130901|2013-07-18 10:30,18,131.95,132.05,130.8,131.05,764
20130901|2013-07-18 11:00,18,131.1,131.5,130.75,130.8,865
20130901|2013-07-18 11:30,18,130.75,130.95,127.65,128.85,1998
20130901|2013-07-18 12:00,18,128.85,129.15,126.65,127.6,2690
20130901|2013-07-18 12:30,18,127.6,128,127.35,127.65,856
20130901|2013-07-19 02:30,19,127.9,129.45,127.85,129,725
20130901|2013-07-19 03:00,19,128.9,129.55,128.9,129.05,207
20130901|2013-07-19 03:30,19,129.2,129.35,128.6,128.75,277
20130901|2013-07-19 04:00,19,128.7,129.05,128.65,128.8,94
20130901|2013-07-19 04:30,19,128.8,129.05,128.25,129,131
20130901|2013-07-19 05:00,19,128.8,129.2,128.7,128.7,54
20130901|2013-07-19 05:30,19,128.65,128.8,128.1,128.25,105
20130901|2013-07-19 06:00,19,128.3,128.75,128.25,128.65,66
20130901|2013-07-19 06:30,19,128.55,128.55,127.5,127.55,528
20130901|2013-07-19 07:00,19,127.55,128.65,127.55,128.35,408
20130901|2013-07-19 07:30,19,128.5,129.7,128.35,128.95,1013
20130901|2013-07-19 08:00,19,129,129.75,128.5,129.45,1008
20130901|2013-07-19 08:30,19,129.4,129.65,128.95,129.4,525
20130901|2013-07-19 09:00,19,129.35,129.9,129.05,129.55,1000
20130901|2013-07-19 09:30,19,129.55,129.8,128.85,129.5,950
20130901|2013-07-19 10:00,19,129.65,130.25,129.1,129.15,1171
20130901|2013-07-19 10:30,19,129.2,129.25,126.4,127.45,1830
20130901|2013-07-19 11:00,19,127.45,127.8,126.8,127.7,523
20130901|2013-07-19 11:30,19,127.75,128.15,126.1,126.1,784
20130901|2013-07-19 12:00,19,126.1,126.5,121.75,122.75,4418
20130901|2013-07-19 12:30,19,122.75,123.25,122.5,122.75,1831
20130901|2013-07-22 02:30,22,123.15,125.7,123.1,124.6,1231
20130901|2013-07-22 03:00,22,124.55,125.2,124.55,124.9,281
20130901|2013-07-22 03:30,22,124.95,125.2,124.7,125.1,67
20130901|2013-07-22 04:00,22,125.15,125.25,125.05,125.05,87
20130901|2013-07-22 04:30,22,125.15,125.25,125.05,125.2,27
20130901|2013-07-22 05:00,22,125.2,125.2,124.9,124.95,162
20130901|2013-07-22 05:30,22,124.9,124.95,124.85,124.95,48
20130901|2013-07-22 06:00,22,124.85,124.85,124.2,124.25,191
20130901|2013-07-22 06:30,22,124.3,124.55,123.6,123.7,335
20130901|2013-07-22 07:00,22,123.7,124.05,123,123.55,661
20130901|2013-07-22 07:30,22,123.4,124.5,123.3,124.2,688
20130901|2013-07-22 08:00,22,124.2,125.45,124.2,124.6,1398
20130901|2013-07-22 08:30,22,124.6,124.6,122.6,123.05,1359
20130901|2013-07-22 09:00,22,123.2,124.3,122.95,123.7,961
20130901|2013-07-22 09:30,22,123.75,124.3,123.45,124.05,720
20130901|2013-07-22 10:00,22,124.1,124.35,123.9,124.25,418
20130901|2013-07-22 10:30,22,124.25,124.55,123.9,124.05,366
20130901|2013-07-22 11:00,22,124.15,124.4,123.9,124,535
20130901|2013-07-22 11:30,22,124.05,124.75,124.05,124.65,498
20130901|2013-07-22 12:00,22,124.65,125.5,124.6,125.25,955
20130901|2013-07-22 12:30,22,125.2,125.65,124.95,125.05,725
20130901|2013-07-23 02:30,23,125.4,126.45,125.4,126.3,598
20130901|2013-07-23 03:00,23,126.25,126.45,125.95,126.3,101
20130901|2013-07-23 03:30,23,126.2,126.45,126.1,126.25,69
20130901|2013-07-23 04:00,23,126.35,126.5,126.3,126.45,163
20130901|2013-07-23 04:30,23,126.45,126.5,126.4,126.4,91
20130901|2013-07-23 05:00,23,126.45,126.5,126.4,126.45,39
20130901|2013-07-23 05:30,23,126.45,126.5,126.1,126.1,118
20130901|2013-07-23 06:00,23,126.1,126.1,124.3,124.6,496
20130901|2013-07-23 06:30,23,124.65,125.15,124.5,125.1,255
20130901|2013-07-23 07:00,23,125.1,125.7,124.55,125.15,504
20130901|2013-07-23 07:30,23,125.2,125.85,124.7,124.75,638
20130901|2013-07-23 08:00,23,124.7,124.95,123.25,124.2,1442
20130901|2013-07-23 08:30,23,124.1,124.65,123.95,124.4,403
20130901|2013-07-23 09:00,23,124.35,124.7,123.65,123.9,574
20130901|2013-07-23 09:30,23,123.9,124.3,123.7,124,592
20130901|2013-07-23 10:00,23,124,124.45,123.65,123.7,517
20130901|2013-07-23 10:30,23,123.7,124.3,123.7,123.9,380
20130901|2013-07-23 11:00,23,123.85,126,123.8,125.4,1222
20130901|2013-07-23 11:30,23,125.4,125.8,124.6,124.85,519
20130901|2013-07-23 12:00,23,124.85,126.35,124.85,126.15,1143
20130901|2013-07-23 12:30,23,126.15,126.15,125.45,125.85,984
20130901|2013-07-24 02:30,24,126.1,126.4,125.4,126.1,484
20130901|2013-07-24 03:00,24,126.2,126.2,125.55,125.6,137
20130901|2013-07-24 03:30,24,125.55,125.55,124.2,124.2,442
20130901|2013-07-24 04:00,24,124.2,124.65,123.95,124,241
20130901|2013-07-24 04:30,24,123.95,124.55,123.85,124.35,214
20130901|2013-07-24 05:00,24,124.35,124.5,123.6,123.7,178
20130901|2013-07-24 05:30,24,123.75,123.9,122.6,123.1,551
20130901|2013-07-24 06:00,24,123,123.4,122.6,122.85,217
20130901|2013-07-24 06:30,24,122.8,123.25,122.35,122.8,317
20130901|2013-07-24 07:00,24,122.75,123.7,122.65,123,425
20130901|2013-07-24 07:30,24,123.1,123.1,122.7,122.9,390
20130901|2013-07-24 08:00,24,122.9,123.15,122.25,123.15,743
20130901|2013-07-24 08:30,24,123.15,123.15,122.35,122.5,511
20130901|2013-07-24 09:00,24,122.5,122.6,121.2,121.6,1894
20130901|2013-07-24 09:30,24,121.65,122.1,121.55,121.85,711
20130901|2013-07-24 10:00,24,121.85,122.9,121.8,122.75,928
20130901|2013-07-24 10:30,24,122.6,122.7,121.85,122.15,342
20130901|2013-07-24 11:00,24,122.15,122.2,121.75,122.1,264
20130901|2013-07-24 11:30,24,122.05,122.25,121.8,121.85,172
20130901|2013-07-24 12:00,24,121.85,122.1,120.85,121.35,1563
20130901|2013-07-24 12:30,24,121.35,121.9,121.1,121.85,736
20130901|2013-07-25 02:30,25,121.8,122.15,121.6,121.95,337
20130901|2013-07-25 03:00,25,121.95,122.05,121.1,121.15,173
20130901|2013-07-25 03:30,25,121.1,121.45,120.85,121.45,186
20130901|2013-07-25 04:00,25,121.45,121.5,121.25,121.4,87
20130901|2013-07-25 04:30,25,121.35,121.5,121.3,121.3,37
20130901|2013-07-25 05:00,25,121.4,121.6,121.3,121.3,54
20130901|2013-07-25 05:30,25,121.35,121.6,121.2,121.45,83
20130901|2013-07-25 06:00,25,121.55,121.85,121.5,121.5,55
20130901|2013-07-25 06:30,25,121.5,121.7,121.4,121.5,27
20130901|2013-07-25 07:00,25,121.65,122.1,121.2,121.95,277
20130901|2013-07-25 07:30,25,121.85,122.55,121.8,122.1,496
20130901|2013-07-25 08:00,25,122.15,122.4,121.65,121.75,280
20130901|2013-07-25 08:30,25,121.75,122.4,121.5,122.2,408
20130901|2013-07-25 09:00,25,122.2,122.85,122.2,122.55,898
20130901|2013-07-25 09:30,25,122.6,122.85,122.35,122.7,443
20130901|2013-07-25 10:00,25,122.7,123.65,122.1,122.25,1467
20130901|2013-07-25 10:30,25,122.25,123.1,122.25,122.9,337
20130901|2013-07-25 11:00,25,122.85,123.1,122.7,122.75,173
20130901|2013-07-25 11:30,25,122.8,123.85,122.8,123.3,490
20130901|2013-07-25 12:00,25,123.35,125.15,123.35,124.9,2253
20130901|2013-07-25 12:30,25,124.9,125.1,124.4,124.45,1138
20130901|2013-07-26 02:30,26,124.6,125.9,124.6,125.8,429
20130901|2013-07-26 03:00,26,125.65,125.85,125.45,125.45,148
20130901|2013-07-26 03:30,26,125.5,125.7,125.35,125.65,70
20130901|2013-07-26 04:00,26,125.6,125.7,125.15,125.2,68
20130901|2013-07-26 04:30,26,125.1,125.35,124.85,124.9,110
20130901|2013-07-26 05:00,26,125,125,123.65,123.65,169
20130901|2013-07-26 05:30,26,123.65,123.95,123.45,123.55,93
20130901|2013-07-26 06:00,26,123.45,123.75,123.1,123.6,188
20130901|2013-07-26 06:30,26,123.55,124.2,123.5,124,105
20130901|2013-07-26 07:00,26,124,124.8,124,124.3,524
20130901|2013-07-26 07:30,26,124.45,125.2,123.95,124.9,488
20130901|2013-07-26 08:00,26,124.95,125.1,123.95,124.35,385
20130901|2013-07-26 08:30,26,124.45,124.65,124.1,124.25,258
20130901|2013-07-26 09:00,26,124.2,124.3,123.4,123.65,829
20130901|2013-07-26 09:30,26,123.65,123.65,122.4,122.7,1429
20130901|2013-07-26 10:00,26,122.65,122.8,122.1,122.2,984
20130901|2013-07-26 10:30,26,122.2,123.5,122.15,123.2,585
20130901|2013-07-26 11:00,26,123.25,123.35,122.5,122.65,276
20130901|2013-07-26 11:30,26,122.65,122.8,122.1,122.45,348
20130901|2013-07-26 12:00,26,122.45,122.9,122.15,122.2,908
20130901|2013-07-26 12:30,26,122.2,122.85,122.15,122.6,624
20130901|2013-07-29 02:30,29,122.25,122.85,121.7,121.85,473
20130901|2013-07-29 03:00,29,121.95,122.1,121.65,122.1,80
20130901|2013-07-29 03:30,29,122.05,122.75,122.05,122.5,125
20130901|2013-07-29 04:00,29,122.45,122.95,122.45,122.8,85
20130901|2013-07-29 04:30,29,122.75,123,122.75,122.95,58
20130901|2013-07-29 05:00,29,122.9,123.2,122.8,122.95,89
20130901|2013-07-29 05:30,29,122.75,123,122.6,123,76
20130901|2013-07-29 06:00,29,122.8,123.15,122.65,123,79
20130901|2013-07-29 06:30,29,123,123.15,122.75,122.95,84
20130901|2013-07-29 07:00,29,122.95,123.35,122.75,122.85,350
20130901|2013-07-29 07:30,29,122.75,123,120.2,120.6,1425
20130901|2013-07-29 08:00,29,120.5,121,119.8,120.9,1447
20130901|2013-07-29 08:30,29,120.9,121.7,120.7,121.4,983
20130901|2013-07-29 09:00,29,121.3,121.85,120.9,121.5,726
20130901|2013-07-29 09:30,29,121.5,121.8,121.05,121.45,681
20130901|2013-07-29 10:00,29,121.45,121.45,120.5,121,577
20130901|2013-07-29 10:30,29,121,121.45,121,121.3,219
20130901|2013-07-29 11:00,29,121.35,121.55,121,121.25,301
20130901|2013-07-29 11:30,29,121.3,121.55,121.05,121.05,261
20130901|2013-07-29 12:00,29,121.1,121.5,120.95,121.15,542
20130901|2013-07-29 12:30,29,121.1,121.45,120.9,121.05,464
20130901|2013-07-30 02:30,30,121.1,121.4,120.7,121.4,212
20130901|2013-07-30 03:00,30,121.4,121.5,121.1,121.2,52
20130901|2013-07-30 03:30,30,121.15,121.35,121.15,121.15,15
20130901|2013-07-30 04:00,30,121.1,121.3,121.05,121.3,27
20130901|2013-07-30 04:30,30,121.2,121.3,121.1,121.25,45
20130901|2013-07-30 05:00,30,121.2,121.35,121.15,121.35,21
20130901|2013-07-30 05:30,30,121.3,121.4,121.2,121.35,22
20130901|2013-07-30 06:00,30,121.4,121.4,121.15,121.3,67
20130901|2013-07-30 06:30,30,121.25,121.25,120.85,121.05,92
20130901|2013-07-30 07:00,30,121.15,121.15,120.25,120.45,383
20130901|2013-07-30 07:30,30,120.35,120.95,120.3,120.85,255
20130901|2013-07-30 08:00,30,120.9,121.85,120.7,121.35,2041
20130901|2013-07-30 08:30,30,121.35,121.35,120.3,121.15,766
20130901|2013-07-30 09:00,30,121.15,121.75,120.65,120.85,896
20130901|2013-07-30 09:30,30,120.85,121.2,120.65,121.1,566
20130901|2013-07-30 10:00,30,121.2,122.35,121.15,121.95,1207
20130901|2013-07-30 10:30,30,121.9,122.45,121.5,121.75,635
20130901|2013-07-30 11:00,30,121.65,121.85,121.5,121.65,220
20130901|2013-07-30 11:30,30,121.65,121.7,120.4,120.5,542
20130901|2013-07-30 12:00,30,120.55,120.9,120,120.25,1203
20130901|2013-07-30 12:30,30,120.25,120.45,120,120.1,656
20130901|2013-07-31 02:30,31,120.5,120.5,120.1,120.3,151
20130901|2013-07-31 03:00,31,120.3,120.6,120.3,120.4,55
20130901|2013-07-31 03:30,31,120.5,120.7,120.45,120.6,42
20130901|2013-07-31 04:00,31,120.7,120.75,120.6,120.6,33
20130901|2013-07-31 04:30,31,120.65,120.65,120.35,120.35,66
20130901|2013-07-31 05:00,31,120.35,120.45,119.5,119.55,428
20130901|2013-07-31 05:30,31,119.5,119.9,119.45,119.85,67
20130901|2013-07-31 06:00,31,119.95,120.4,119.95,120.2,103
20130901|2013-07-31 06:30,31,120.15,120.2,119.55,119.55,112
20130901|2013-07-31 07:00,31,119.7,120.05,119.35,120,469
20130901|2013-07-31 07:30,31,119.9,120,118.4,118.85,2177
20130901|2013-07-31 08:00,31,118.85,118.95,117.55,118.2,2101
20130901|2013-07-31 08:30,31,118.2,118.25,117.4,118.2,1036
20130901|2013-07-31 09:00,31,118.25,118.55,117.6,118.1,955
20130901|2013-07-31 09:30,31,118.15,118.15,117.5,117.9,790
20130901|2013-07-31 10:00,31,117.9,118.45,117.75,117.95,728
20130901|2013-07-31 10:30,31,117.95,118.2,117.75,117.9,472
20130901|2013-07-31 11:00,31,117.95,118.5,117.85,118.25,619
20130901|2013-07-31 11:30,31,118.25,118.5,117.85,117.95,329
20130901|2013-07-31 12:00,31,117.95,118.95,117.9,118.45,1678
20130901|2013-07-31 12:30,31,118.5,118.9,118.25,118.55,451
20130901|2013-08-01 02:30,1,118.75,119.05,118.6,119.05,178
20130901|2013-08-01 03:00,1,119.05,119.25,118.8,118.95,106
20130901|2013-08-01 03:30,1,118.95,119.1,118.85,118.85,46
20130901|2013-08-01 04:00,1,118.85,118.95,118.7,118.75,40
20130901|2013-08-01 04:30,1,118.75,118.8,118.6,118.8,76
20130901|2013-08-01 05:00,1,118.8,118.8,118.25,118.55,99
20130901|2013-08-01 05:30,1,118.55,118.6,118.45,118.6,15
20130901|2013-08-01 06:00,1,118.7,119.05,118.55,118.85,68
20130901|2013-08-01 06:30,1,118.9,119.45,118.75,119.35,147
20130901|2013-08-01 07:00,1,119.3,119.45,118.85,118.85,251
20130901|2013-08-01 07:30,1,118.9,118.9,117.7,118,1154
20130901|2013-08-01 08:00,1,118,118.05,117.25,117.65,1077
20130901|2013-08-01 08:30,1,117.65,117.7,116.6,117.6,2057
20130901|2013-08-01 09:00,1,117.6,117.65,116.75,116.85,1522
20130901|2013-08-01 09:30,1,116.85,117,116.35,116.45,1387
20130901|2013-08-01 10:00,1,116.4,116.7,115.95,116.3,1253
20130901|2013-08-01 10:30,1,116.3,116.8,116.3,116.7,770
20130901|2013-08-01 11:00,1,116.7,117.65,116.35,116.55,1492
20130901|2013-08-01 11:30,1,116.6,117.1,116.5,116.6,324
20130901|2013-08-01 12:00,1,116.6,116.7,115.35,115.6,1791
20130901|2013-08-01 12:30,1,115.6,116.1,115.5,115.55,923
20130901|2013-08-02 02:30,2,116,117.2,115.8,117.05,432
20130901|2013-08-02 03:00,2,117,117.1,116.8,116.8,115
20130901|2013-08-02 03:30,2,116.8,116.95,116.5,116.8,98
20130901|2013-08-02 04:00,2,116.8,117.05,116.6,117,65
20130901|2013-08-02 04:30,2,117,117.5,116.9,117.4,166
20130901|2013-08-02 05:00,2,117.4,117.7,117.35,117.35,127
20130901|2013-08-02 05:30,2,117.35,117.65,117.3,117.55,80
20130901|2013-08-02 06:00,2,117.5,117.55,117.25,117.3,148
20130901|2013-08-02 06:30,2,117.3,117.55,117.25,117.4,80
20130901|2013-08-02 07:00,2,117.3,117.4,116.3,116.9,536
20130901|2013-08-02 07:30,2,116.9,118.25,116.6,118.1,982
20130901|2013-08-02 08:00,2,118.1,118.5,117.4,117.9,819
20130901|2013-08-02 08:30,2,117.95,118.25,117.2,117.65,520
20130901|2013-08-02 09:00,2,117.65,117.8,116.35,117,933
20130901|2013-08-02 09:30,2,117.05,117.65,116.75,117.45,697
20130901|2013-08-02 10:00,2,117.45,118,117.1,117.65,790
20130901|2013-08-02 10:30,2,117.7,118.3,117.65,117.95,481
20130901|2013-08-02 11:00,2,118,118.25,117.65,118.05,789
20130901|2013-08-02 11:30,2,118.05,118.25,117.35,117.7,418
20130901|2013-08-02 12:00,2,117.75,118.4,117.4,118.35,1040
20130901|2013-08-02 12:30,2,118.4,118.4,117.9,118.2,547
20130901|2013-08-05 02:30,5,118,118.9,117.9,118.9,287
20130901|2013-08-05 03:00,5,118.85,118.95,118.7,118.85,174
20130901|2013-08-05 03:30,5,118.85,118.9,118.65,118.8,60
20130901|2013-08-05 04:00,5,118.8,119.1,118.75,119.05,82
20130901|2013-08-05 04:30,5,119.1,119.25,119,119.1,108
20130901|2013-08-05 05:00,5,119.15,119.15,118.95,118.95,67
20130901|2013-08-05 05:30,5,118.9,119,118.85,118.85,19
20130901|2013-08-05 06:00,5,119,119,118.65,118.9,52
20130901|2013-08-05 06:30,5,118.75,119,118.55,118.65,84
20130901|2013-08-05 07:00,5,118.65,120.2,118.55,119.7,1094
20130901|2013-08-05 07:30,5,119.75,120,119.15,119.25,747
20130901|2013-08-05 08:00,5,119.3,119.75,119.3,119.6,352
20130901|2013-08-05 08:30,5,119.6,119.9,119.2,119.3,403
20130901|2013-08-05 09:00,5,119.35,119.35,118.25,118.45,1116
20130901|2013-08-05 09:30,5,118.4,118.8,118.05,118.5,421
20130901|2013-08-05 10:00,5,118.55,119.15,118.5,119,370
20130901|2013-08-05 10:30,5,119.05,120.1,118.9,119.5,571
20130901|2013-08-05 11:00,5,119.5,121.2,119.3,120.6,1268
20130901|2013-08-05 11:30,5,120.6,120.75,119.45,119.75,421
20130901|2013-08-05 12:00,5,119.9,120.05,119.45,119.7,698
20130901|2013-08-05 12:30,5,119.7,120,119.55,119.6,555
20130901|2013-08-06 02:30,6,119,119,118.15,118.7,376
20130901|2013-08-06 03:00,6,118.7,118.95,118.55,118.85,103
20130901|2013-08-06 03:30,6,118.75,118.75,118.5,118.6,72
20130901|2013-08-06 04:00,6,118.7,118.75,118.3,118.35,104
20130901|2013-08-06 04:30,6,118.35,118.4,118.25,118.3,65
20130901|2013-08-06 05:00,6,118.35,118.55,118.35,118.4,113
20130901|2013-08-06 05:30,6,118.4,118.5,118.4,118.5,15
20130901|2013-08-06 06:00,6,118.5,118.8,118.4,118.55,81
20130901|2013-08-06 06:30,6,118.5,118.55,117.75,117.9,382
20130901|2013-08-06 07:00,6,118,118.2,117.25,118,675
20130901|2013-08-06 07:30,6,117.95,118.35,117.1,117.4,925
20130901|2013-08-06 08:00,6,117.4,117.65,117.25,117.55,353
20130901|2013-08-06 08:30,6,117.55,119.1,117.55,118.75,1064
20130901|2013-08-06 09:00,6,118.65,119.45,118.3,118.35,686
20130901|2013-08-06 09:30,6,118.3,118.65,117.95,118.1,486
20130901|2013-08-06 10:00,6,118.2,118.45,117.95,118.2,264
20130901|2013-08-06 10:30,6,118.15,118.65,118.05,118.15,215
20130901|2013-08-06 11:00,6,118.15,118.2,117.8,118.15,348
20130901|2013-08-06 11:30,6,118.05,118.15,117.95,118.05,89
20130901|2013-08-06 12:00,6,118.05,118.05,117.7,117.85,612
20130901|2013-08-06 12:30,6,117.85,118.4,117.85,118.2,497
20130901|2013-08-07 02:30,7,118.3,118.5,118,118.05,141
20130901|2013-08-07 03:00,7,118.05,118.15,117.85,118.1,168
20130901|2013-08-07 03:30,7,118.15,118.5,118.05,118.4,78
20130901|2013-08-07 04:00,7,118.35,118.5,118.2,118.3,51
20130901|2013-08-07 04:30,7,118.3,118.4,118.25,118.4,16
20130901|2013-08-07 05:00,7,118.45,118.85,118.45,118.7,99
20130901|2013-08-07 05:30,7,118.65,119.3,118.65,119.1,219
20130901|2013-08-07 06:00,7,119.05,119.15,118.75,119,109
20130901|2013-08-07 06:30,7,119.1,119.1,118.95,119.1,84
20130901|2013-08-07 07:00,7,119.15,119.15,118.25,118.85,285
20130901|2013-08-07 07:30,7,118.7,118.9,118.3,118.65,190
20130901|2013-08-07 08:00,7,118.75,119.45,118.3,119.45,513
20130901|2013-08-07 08:30,7,119.35,120.75,119.3,119.8,2084
20130901|2013-08-07 09:00,7,119.75,119.9,119.3,119.7,452
20130901|2013-08-07 09:30,7,119.7,120.7,119.7,120.1,1143
20130901|2013-08-07 10:00,7,120.1,120.85,120.05,120.55,965
20130901|2013-08-07 10:30,7,120.6,121.45,120.35,120.5,1136
20130901|2013-08-07 11:00,7,120.55,121,120.45,120.8,274
20130901|2013-08-07 11:30,7,120.8,120.9,120.65,120.9,246
20130901|2013-08-07 12:00,7,120.9,121.5,120.7,120.95,2075
20130901|2013-08-07 12:30,7,120.95,121,120.2,120.3,729
20130901|2013-08-07 13:00,7,120.25,120.25,120.25,120.25,2
20130901|2013-08-08 02:30,8,120.65,121.05,120.4,120.8,243
20130901|2013-08-08 03:00,8,120.75,121.15,120.75,121,65
20130901|2013-08-08 03:30,8,120.9,121.3,120.9,121.3,144
20130901|2013-08-08 04:00,8,121.3,121.3,121.05,121.3,67
20130901|2013-08-08 04:30,8,121.3,121.4,121.2,121.4,48
20130901|2013-08-08 05:00,8,121.3,121.8,121.3,121.65,132
20130901|2013-08-08 05:30,8,121.65,121.8,121.6,121.7,19
20130901|2013-08-08 06:00,8,121.75,121.8,121.6,121.75,62
20130901|2013-08-08 06:30,8,121.7,121.8,121.45,121.65,174
20130901|2013-08-08 07:00,8,121.55,122.3,121.2,122.1,634
20130901|2013-08-08 07:30,8,122.1,123.6,122,123.05,2027
20130901|2013-08-08 08:00,8,123.2,123.5,122.75,123.1,656
20130901|2013-08-08 08:30,8,123.1,123.2,122.25,122.7,538
20130901|2013-08-08 09:00,8,122.6,122.75,121.4,121.85,1280
20130901|2013-08-08 09:30,8,121.85,121.85,120.45,120.8,1511
20130901|2013-08-08 10:00,8,120.85,121.1,120.55,120.9,347
20130901|2013-08-08 10:30,8,120.8,121.3,120.75,121.3,256
20130901|2013-08-08 11:00,8,121.35,121.5,121,121,202
20130901|2013-08-08 11:30,8,121.05,121.35,120.8,121.15,259
20130901|2013-08-08 12:00,8,121.25,122.3,120.9,122,1468
20130901|2013-08-08 12:30,8,122.05,122.1,121.55,121.7,538
20130901|2013-08-09 02:30,9,121.95,122.5,121.5,122.2,247
20130901|2013-08-09 03:00,9,122.45,122.5,122.05,122.3,48
20130901|2013-08-09 03:30,9,122.2,122.45,122.2,122.4,23
20130901|2013-08-09 04:00,9,122.45,122.5,122.2,122.3,59
20130901|2013-08-09 04:30,9,122.3,122.8,122.3,122.7,39
20130901|2013-08-09 05:00,9,122.7,122.85,122.55,122.55,86
20130901|2013-08-09 05:30,9,122.55,122.55,121.9,122.55,109
20130901|2013-08-09 06:00,9,122.5,122.75,122.4,122.5,59
20130901|2013-08-09 06:30,9,122.35,122.35,122,122.15,53
20130901|2013-08-09 07:00,9,122.25,123.25,122.25,122.85,451
20130901|2013-08-09 07:30,9,122.8,122.95,121.45,121.55,587
20130901|2013-08-09 08:00,9,121.65,122,121.45,121.8,330
20130901|2013-08-09 08:30,9,121.8,122.6,121.75,122.2,534
20130901|2013-08-09 09:00,9,122.25,123.45,122.15,123.15,1549
20130901|2013-08-09 09:30,9,123.1,123.65,122.8,123.3,927
20130901|2013-08-09 10:00,9,123.4,123.5,122.9,123.35,417
20130901|2013-08-09 10:30,9,123.3,123.9,123.3,123.65,866
20130901|2013-08-09 11:00,9,123.6,123.95,123.35,123.65,628
20130901|2013-08-09 11:30,9,123.65,124.3,123.45,123.65,1344
20130901|2013-08-09 12:00,9,123.7,123.8,122.65,122.8,1506
20130901|2013-08-09 12:30,9,122.85,122.9,122.3,122.4,966
20130901|2013-08-12 02:30,12,122.9,123.5,122.35,122.95,337
20130901|2013-08-12 03:00,12,122.9,123,122.85,122.95,43
20130901|2013-08-12 03:30,12,123,123.25,122.9,122.95,39
20130901|2013-08-12 04:00,12,122.95,123,122.85,122.95,29
20130901|2013-08-12 04:30,12,122.85,123.1,122.85,123,11
20130901|2013-08-12 05:00,12,122.95,122.95,122.5,122.5,64
20130901|2013-08-12 05:30,12,122.45,122.5,122.1,122.25,106
20130901|2013-08-12 06:00,12,122.35,122.7,122.3,122.65,184
20130901|2013-08-12 06:30,12,122.7,122.75,122.6,122.6,24
20130901|2013-08-12 07:00,12,122.65,123.4,122.65,123.25,280
20130901|2013-08-12 07:30,12,123.25,124.2,123.2,123.7,516
20130901|2013-08-12 08:00,12,123.7,124.05,123.55,123.8,346
20130901|2013-08-12 08:30,12,123.8,123.9,123.25,123.75,440
20130901|2013-08-12 09:00,12,123.75,123.95,123.4,123.9,469
20130901|2013-08-12 09:30,12,123.95,124.3,123.75,124.3,664
20130901|2013-08-12 10:00,12,124.3,124.55,124,124.2,1143
20130901|2013-08-12 10:30,12,124.25,124.6,124.2,124.2,309
20130901|2013-08-12 11:00,12,124.2,124.2,123.75,124,236
20130901|2013-08-12 11:30,12,124,124.25,123.6,123.6,214
20130901|2013-08-12 12:00,12,123.6,124.1,123.3,123.4,628
20130901|2013-08-12 12:30,12,123.45,123.55,123,123.3,385
20130901|2013-08-13 02:30,13,123.5,123.9,123.3,123.9,152
20130901|2013-08-13 03:00,13,123.9,123.9,123.6,123.7,57
20130901|2013-08-13 03:30,13,123.8,124.25,123.65,124.2,92
20130901|2013-08-13 04:00,13,124.15,124.2,124,124.05,31
20130901|2013-08-13 04:30,13,124.05,124.2,123.9,123.95,51
20130901|2013-08-13 05:00,13,123.9,124,123.85,123.85,14
20130901|2013-08-13 05:30,13,123.8,123.8,122.8,123,181
20130901|2013-08-13 06:00,13,123,123.45,123,123.3,48
20130901|2013-08-13 06:30,13,123.3,123.7,123.15,123.4,97
20130901|2013-08-13 07:00,13,123.4,123.75,123.1,123.5,309
20130901|2013-08-13 07:30,13,123.65,123.8,121.5,122,1234
20130901|2013-08-13 08:00,13,121.9,122.2,119.45,120.35,1849
20130901|2013-08-13 08:30,13,120.35,120.7,120.35,120.55,389
20130901|2013-08-13 09:00,13,120.6,120.7,119.95,120.25,434
20130901|2013-08-13 09:30,13,120.3,120.95,120.05,120.2,387
20130901|2013-08-13 10:00,13,120.2,120.4,119.8,119.9,429
20130901|2013-08-13 10:30,13,119.85,120.25,119.35,120.05,508
20130901|2013-08-13 11:00,13,120.05,120.3,119.9,120.2,127
20130901|2013-08-13 11:30,13,120.2,120.4,119.65,119.75,130
20130901|2013-08-13 12:00,13,119.7,120.85,119.65,120.7,669
20130901|2013-08-13 12:30,13,120.75,121.25,120.6,121.05,523
20130901|2013-08-14 02:30,14,121.05,121.25,120.75,121.25,88
20130901|2013-08-14 03:00,14,121.2,121.3,120.9,120.9,16
20130901|2013-08-14 03:30,14,121.05,121.1,120.85,121,24
20130901|2013-08-14 04:00,14,121.15,121.3,121.1,121.3,8
20130901|2013-08-14 04:30,14,121.3,121.35,121.3,121.3,34
20130901|2013-08-14 05:00,14,121.3,121.3,121.15,121.2,32
20130901|2013-08-14 05:30,14,121.2,121.2,121,121.1,17
20130901|2013-08-14 06:00,14,121.1,121.25,120.9,120.9,32
20130901|2013-08-14 06:30,14,120.95,121.4,120.9,121.4,53
20130901|2013-08-14 07:00,14,121.45,122,121.35,121.9,278
20130901|2013-08-14 07:30,14,122,122.75,122,122.3,565
20130901|2013-08-14 08:00,14,122.2,122.55,121.85,122,220
20130901|2013-08-14 08:30,14,122,122.8,121.65,122.65,396
20130901|2013-08-14 09:00,14,122.55,123.2,122.5,123,626
20130901|2013-08-14 09:30,14,123.15,124.05,123.1,123.9,760
20130901|2013-08-14 10:00,14,123.9,124.15,123.6,123.95,686
20130901|2013-08-14 10:30,14,123.95,124.5,123.6,124.1,584
20130901|2013-08-14 11:00,14,124.2,124.45,123.9,124.1,375
20130901|2013-08-14 11:30,14,124.05,124.1,123.15,123.55,312
20130901|2013-08-14 12:00,14,123.55,123.85,122,122.95,787
20130901|2013-08-14 12:30,14,123,123.05,122.25,122.5,361
20130901|2013-08-15 02:30,15,122.75,122.75,122,122.5,68
20130901|2013-08-15 03:00,15,122.45,122.5,122.35,122.45,15
20130901|2013-08-15 03:30,15,122.35,122.6,122.35,122.55,29
20130901|2013-08-15 04:00,15,122.55,122.65,122.55,122.65,6
20130901|2013-08-15 04:30,15,122.65,122.75,122.5,122.5,19
20130901|2013-08-15 05:00,15,122.5,122.5,122.15,122.25,42
20130901|2013-08-15 05:30,15,122.25,122.25,122.2,122.2,9
20130901|2013-08-15 06:00,15,122.15,122.15,121.6,121.6,58
20130901|2013-08-15 06:30,15,121.6,121.6,120.1,120.6,405
20130901|2013-08-15 07:00,15,120.5,120.85,120.35,120.85,70
20130901|2013-08-15 07:30,15,120.9,121,119.55,120,291
20130901|2013-08-15 08:00,15,120.35,121.05,120.15,120.85,182
20130901|2013-08-15 08:30,15,120.85,121.3,120.75,121,161
20130901|2013-08-15 09:00,15,121,121,120.3,120.85,83
20130901|2013-08-15 09:30,15,120.85,121.05,120.5,120.7,201
20130901|2013-08-15 10:00,15,120.7,120.7,120.35,120.35,160
20130901|2013-08-15 10:30,15,120.4,120.6,120.2,120.35,48
20130901|2013-08-15 11:00,15,120.35,120.45,120.05,120.25,169
20130901|2013-08-15 11:30,15,120.3,120.75,120.25,120.45,96
20130901|2013-08-15 12:00,15,120.6,121.9,120.45,121.8,173
20130901|2013-08-15 12:30,15,121.75,122.15,121.3,121.45,117
20130901|2013-08-16 02:30,16,121.7,121.85,121.2,121.65,47
20130901|2013-08-16 03:00,16,121.45,121.55,121.45,121.5,3
20130901|2013-08-16 03:30,16,121.55,122.1,121.55,122.1,16
20130901|2013-08-16 04:00,16,122.2,122.2,121.65,121.65,26
20130901|2013-08-16 04:30,16,121.6,121.85,121.4,121.7,25
20130901|2013-08-16 05:00,16,121.35,121.4,121.35,121.4,2
20130901|2013-08-16 05:30,16,121.4,121.5,121.3,121.5,21
20130901|2013-08-16 06:00,16,121.45,121.45,121.4,121.4,2
20130901|2013-08-16 06:30,16,121.35,121.4,120.6,120.6,60
20130901|2013-08-16 07:00,16,120.7,121.35,120.5,120.5,20
20130901|2013-08-16 07:30,16,120.65,121.3,120.65,120.95,70
20130901|2013-08-16 08:00,16,120.9,121.05,120.35,121.05,38
20130901|2013-08-16 08:30,16,121.15,121.4,120.8,121.25,57
20130901|2013-08-16 09:00,16,121.25,121.35,120.75,121,48
20130901|2013-08-16 09:30,16,120.7,121.05,120.6,120.95,48
20130901|2013-08-16 10:00,16,121.05,121.3,121,121.1,52
20130901|2013-08-16 10:30,16,121.15,121.75,121.05,121.5,61
20130901|2013-08-16 11:00,16,121.55,121.6,121.25,121.3,47
20130901|2013-08-16 11:30,16,121.15,121.3,120.65,120.85,54
20130901|2013-08-16 12:00,16,120.8,120.95,120.4,120.6,80
20130901|2013-08-16 12:30,16,120.5,120.65,120,120.25,160
20130901|2013-08-19 02:30,19,120.45,120.45,119.5,120.15,98
20130901|2013-08-19 03:00,19,120.15,120.15,119.6,119.75,25
20130901|2013-08-19 03:30,19,119.85,119.85,119.65,119.8,7
20130901|2013-08-19 04:00,19,120,120,119.9,119.9,15
20130901|2013-08-19 04:30,19,120.05,120.1,119.85,119.85,23
20130901|2013-08-19 05:00,19,119.9,119.9,119.75,119.9,20
20130901|2013-08-19 05:30,19,119.9,119.9,119.65,119.65,8
20130901|2013-08-19 06:00,19,119.6,119.7,119.55,119.6,26
20130901|2013-08-19 06:30,19,119.75,119.9,119.7,119.7,23
20130901|2013-08-19 07:00,19,119.7,119.8,119,119,198
20130901|2013-08-19 07:30,19,119.25,119.25,118.9,119.05,117
20130901|2013-08-19 08:00,19,119.05,119.35,118.85,118.85,95
20130901|2013-08-19 08:30,19,118.9,119.3,118.85,119.25,134
20130901|2013-08-19 09:00,19,119.3,120.05,119.2,119.7,118
20130901|2013-08-19 09:30,19,119.65,120.45,119.5,120.2,189
20130901|2013-08-19 10:00,19,120.15,120.9,120,120.65,163
20130901|2013-08-19 10:30,19,120.75,120.75,120.25,120.25,33
20130901|2013-08-19 11:00,19,120.2,120.25,119.75,119.95,100
20130901|2013-08-19 11:30,19,120,120,119.45,119.5,55
20130901|2013-08-19 12:00,19,119.6,119.6,119.1,119.1,107
20130901|2013-08-19 12:30,19,119.3,119.35,118.9,119,161
20130901|2013-08-20 02:30,20,119,119,118.5,118.5,104
20130901|2013-08-20 03:00,20,118.5,118.6,118.25,118.25,58
20130901|2013-08-20 03:30,20,118.35,118.5,118.35,118.35,14
20130901|2013-08-20 04:00,20,118.35,118.5,118.3,118.5,36
20130901|2013-08-20 04:30,20,118.55,118.55,118.4,118.5,26
20130901|2013-08-20 05:00,20,118.5,118.6,118.4,118.55,13
20130901|2013-08-20 05:30,20,118.35,118.35,118.15,118.2,49
20130901|2013-08-20 06:00,20,118.2,118.45,118,118.3,57
20130901|2013-08-20 06:30,20,118.3,118.8,118.3,118.6,71
20130901|2013-08-20 07:00,20,118.6,118.75,117.8,118.5,266
20130901|2013-08-20 07:30,20,118.35,118.55,116.65,116.9,333
20130901|2013-08-20 08:00,20,116.9,117.05,116.55,116.55,91
20130901|2013-08-20 08:30,20,116.6,117,116.25,116.9,197
20130901|2013-08-20 09:00,20,117,117.05,116.35,116.45,130
20130901|2013-08-20 09:30,20,116.5,116.6,116.35,116.6,149
20130901|2013-08-20 10:00,20,116.65,116.85,116.1,116.2,122
20130901|2013-08-20 10:30,20,116.25,116.25,115.6,115.9,98
20130901|2013-08-20 11:00,20,115.95,116,115.1,115.1,116
20130901|2013-08-20 11:30,20,115.15,115.35,115,115.35,114
20130901|2013-08-20 12:00,20,115.3,115.5,114.75,115,148
20130901|2013-08-20 12:30,20,115.05,115.15,114.8,115,84
20130901|2013-08-21 02:30,21,115.1,115.2,114.8,115,41
20130901|2013-08-21 03:00,21,115.1,115.55,115.1,115.55,21
20130901|2013-08-21 03:30,21,115.65,115.7,115.45,115.45,37
20130901|2013-08-21 04:00,21,115.55,115.55,115.35,115.35,25
20130901|2013-08-21 04:30,21,115.35,115.55,115.2,115.3,93
20130901|2013-08-21 05:00,21,115.3,115.3,115.15,115.3,13
20130901|2013-08-21 05:30,21,115.25,115.3,115.25,115.3,5
20130901|2013-08-21 06:00,21,115.15,115.5,115.15,115.25,13
20130901|2013-08-21 06:30,21,115.25,115.25,115.2,115.2,5
20130901|2013-08-21 07:00,21,115.2,115.25,114.55,114.85,147
20130901|2013-08-21 07:30,21,114.95,115.15,114.5,114.55,100
20130901|2013-08-21 08:00,21,114.65,114.8,114.55,114.55,61
20130901|2013-08-21 08:30,21,114.45,114.65,114.3,114.65,104
20130901|2013-08-21 09:00,21,114.4,114.5,113.3,113.8,305
20130901|2013-08-21 09:30,21,113.85,114.2,113.75,114.05,98
20130901|2013-08-21 10:00,21,114,114.05,113.8,114,135
20130901|2013-08-21 10:30,21,114,114.25,113.95,114.1,124
20130901|2013-08-21 11:00,21,114.1,114.15,113.75,113.85,51
20130901|2013-08-21 11:30,21,113.8,114,113.65,113.75,43
20130901|2013-08-21 12:00,21,113.7,114,113.4,113.5,127
20130901|2013-08-21 12:30,21,113.4,114.05,113.25,114.05,132
20130901|2013-08-22 02:30,22,113.4,113.4,113.25,113.25,6
20130901|2013-08-22 03:00,22,113.5,113.5,113.5,113.5,1
20130901|2013-08-22 03:30,22,113.95,113.95,113.95,113.95,1
20130901|2013-08-22 04:30,22,113.95,113.95,113.6,113.6,2
20130901|2013-08-22 05:30,22,114.5,114.5,114.5,114.5,1
20130901|2013-08-22 06:30,22,114.3,114.3,114.3,114.3,7
20130901|2013-08-22 07:30,22,113.75,114.05,113.75,114,4
20130901|2013-08-22 08:00,22,113.55,113.6,113.05,113.3,14
20130901|2013-08-22 08:30,22,113.5,113.5,113.5,113.5,3
20130901|2013-08-22 09:00,22,113.9,114,113.8,113.9,12
20130901|2013-08-22 09:30,22,113.5,113.6,113.5,113.55,4
20130901|2013-08-22 10:00,22,112.95,112.95,112.9,112.9,5
20130901|2013-08-22 10:30,22,112.8,112.8,112.8,112.8,5
20130901|2013-08-22 11:00,22,113.15,113.15,112.95,112.95,7
20130901|2013-08-22 11:30,22,113.35,113.6,113.35,113.5,14
20130901|2013-08-22 12:30,22,113.45,113.5,113.3,113.5,3
20130901|2013-08-23 02:30,23,113,113.1,113,113.1,5
20130901|2013-08-23 04:00,23,113.1,113.1,113.1,113.1,1
20130901|2013-08-23 04:30,23,113,113,113,113,5
20130901|2013-08-23 05:00,23,113.15,113.15,113.15,113.15,1
20130901|2013-08-23 06:30,23,113.9,114.15,113.9,114.15,2
20130901|2013-08-23 07:00,23,114.3,114.3,114.3,114.3,1
20130901|2013-08-23 10:00,23,113.1,113.5,113.1,113.5,2
20130901|2013-08-23 10:30,23,113.65,113.65,113.65,113.65,2
20130901|2013-08-23 11:30,23,113,113,113,113,1
20130901|2013-08-23 12:30,23,113.2,113.2,113.2,113.2,2
20130901|2013-08-26 06:30,26,114.1,114.5,114.1,114.5,6
20130901|2013-08-26 07:00,26,114.4,114.4,114.4,114.4,1
20130901|2013-08-26 08:30,26,114.6,114.65,114.6,114.65,3
20130901|2013-08-26 09:00,26,114.85,115.2,114.85,115.2,3
20130901|2013-08-26 10:00,26,115,115,115,115,1
20130901|2013-08-26 12:00,26,115,115,115,115,1
20130901|2013-08-27 02:30,27,113.8,113.8,113.75,113.8,3
20130901|2013-08-27 06:00,27,113.3,113.3,113.25,113.25,2
20130901|2013-08-27 06:30,27,113.65,113.65,113.65,113.65,1
20130901|2013-08-27 07:30,27,113.5,113.5,113.5,113.5,1
20130901|2013-08-27 09:00,27,113.6,113.6,113.6,113.6,1
20130901|2013-08-27 10:00,27,113.45,113.45,113.45,113.45,1
20130901|2013-08-27 10:30,27,113.5,113.5,113.5,113.5,1
20130901|2013-08-27 12:00,27,113.2,113.2,113.2,113.2,3
20130901|2013-08-27 12:30,27,113.1,113.1,112.9,112.9,7
20130901|2013-08-28 04:30,28,114.15,114.15,114.15,114.15,1
20130901|2013-08-28 08:00,28,113.6,113.6,113.6,113.6,1
20130901|2013-08-28 08:30,28,114.3,114.85,114.3,114.85,2
20130901|2013-08-28 09:00,28,114.85,114.85,114.3,114.3,6
20130901|2013-08-28 09:30,28,114.6,114.6,114.55,114.55,5
20130901|2013-08-29 06:00,29,114.25,114.25,114.25,114.25,2
20130901|2013-08-29 08:00,29,113.5,113.5,113.5,113.5,2
20130901|2013-08-29 10:00,29,112.75,112.75,112.75,112.75,2
20130901|2013-08-29 11:30,29,113,113,113,113,1
20130901|2013-08-29 12:00,29,113,113,113,113,2
20130901|2013-08-30 06:30,30,113.5,113.5,113.5,113.5,2
20130901|2013-08-30 10:00,30,113.2,113.2,113.2,113.2,2
20130901|2013-08-30 12:30,30,112,112,112,112,2
20130901|2013-09-03 03:00,3,113,113,113,113,1
20130901|2013-09-03 05:00,3,113,113,113,113,1
20130901|2013-09-03 07:00,3,113.5,113.5,113.5,113.5,2
20130901|2013-09-03 07:30,3,114,114.5,114,114.5,4
20130901|2013-09-03 08:30,3,113.7,113.7,113.7,113.7,1
20130901|2013-09-03 11:00,3,113,113,113,113,2
20130901|2013-09-03 12:30,3,112.9,112.9,112.9,112.9,1
20130901|2013-09-05 02:30,5,113.55,113.55,113.55,113.55,1
20130901|2013-09-05 08:00,5,113.2,113.2,113.2,113.2,2
20130901|2013-09-05 10:00,5,111.55,111.55,111.55,111.55,1
20130901|2013-09-09 12:00,9,114,114,114,114,1
20130901|2013-09-10 04:30,10,114.6,114.6,114.6,114.6,1
20130901|2013-09-11 07:30,11,114,114,114,114,1
20130901|2013-09-11 10:30,11,116,116,116,116,1
20130901|2013-09-12 11:00,12,115.75,115.75,115.75,115.75,1
20130901|2013-09-12 11:30,12,116.1,116.1,116.1,116.1,1
20130901|2013-09-13 10:00,13,115.7,115.7,115.7,115.7,2
20130901|2013-09-17 07:30,17,114.75,114.75,114.75,114.75,1
20130901|2013-09-17 08:00,17,114.75,114.75,114.6,114.6,2
20130901|2013-09-17 09:30,17,112.6,112.6,112.6,112.6,2
20130901|2013-09-17 10:30,17,111.1,111.1,111.1,111.1,1
20130901|2013-09-18 02:30,18,111.8,111.8,111.8,111.8,1
20131201|2012-04-19 10:30,19,196.3,196.3,196.3,196.3,4
20131201|2012-04-19 12:30,19,195.5,195.55,195.5,195.55,2
20131201|2012-04-20 07:00,20,197.95,197.95,196.65,196.65,6
20131201|2012-04-24 11:00,24,201.9,201.9,201.9,201.9,5
20131201|2012-04-24 12:30,24,201.25,201.25,201.25,201.25,1
20131201|2012-04-25 07:00,25,203.55,203.55,203.5,203.5,2
20131201|2012-04-25 11:00,25,197.15,197.15,197.15,197.15,1
20131201|2012-04-25 12:30,25,196.95,196.95,196.95,196.95,2
20131201|2012-04-26 10:00,26,197.2,197.2,197.2,197.2,5
20131201|2012-05-01 09:00,1,201,201,201,201,1
20131201|2012-05-01 12:00,1,203.5,203.5,203.5,203.5,1
20131201|2012-05-02 08:30,2,202,203.25,202,203.25,7
20131201|2012-05-03 09:30,3,198.5,198.5,198.5,198.5,1
20131201|2012-05-04 08:30,4,195.5,195.5,195.3,195.3,15
20131201|2012-05-04 09:00,4,195.5,195.5,195.5,195.5,1
20131201|2012-05-07 12:30,7,195.25,195.25,195.25,195.25,2
20131201|2012-05-08 08:00,8,196.25,196.25,196.25,196.25,1
20131201|2012-05-09 08:30,9,193.75,193.75,193.75,193.75,1
20131201|2012-05-09 10:30,9,194,194,194,194,1
20131201|2012-05-10 12:00,10,198.7,198.7,198.7,198.7,1
20131201|2012-05-11 07:00,11,197.5,197.5,197.3,197.3,6
20131201|2012-05-11 08:00,11,198.5,198.5,198.5,198.5,1
20131201|2012-05-11 09:00,11,198,198,198,198,3
20131201|2012-05-14 08:00,14,195.3,195.4,194.95,195,18
20131201|2012-05-15 07:00,15,200.5,200.5,200.5,200.5,2
20131201|2012-05-15 07:30,15,200.25,200.5,200.1,200.5,20
20131201|2012-05-15 09:00,15,199.5,199.5,199.5,199.5,2
20131201|2012-05-15 10:00,15,198.5,198.5,198.5,198.5,8
20131201|2012-05-15 10:30,15,198.65,198.75,198.65,198.75,7
20131201|2012-05-15 11:00,15,198.75,198.75,198.75,198.75,2
20131201|2012-05-15 12:30,15,196.6,196.6,196.6,196.6,1
20131201|2012-05-16 07:00,16,200.7,201,200.7,201,4
20131201|2012-05-16 08:30,16,198,198.6,198,198.6,6
20131201|2012-05-16 09:00,16,198.05,198.05,198,198,4
20131201|2012-05-16 10:00,16,196,196.5,196,196,5
20131201|2012-05-16 10:30,16,197,197,197,197,2
20131201|2012-05-16 12:00,16,196.2,197,196.2,197,8
20131201|2012-05-17 07:30,17,197,197,197,197,2
20131201|2012-05-17 10:00,17,198.6,198.6,197.8,197.8,7
20131201|2012-05-17 12:30,17,198.5,198.5,198.5,198.5,3
20131201|2012-05-18 07:00,18,199.8,199.8,199.8,199.8,2
20131201|2012-05-18 07:30,18,199.35,200,199.35,200,7
20131201|2012-05-18 08:00,18,199.5,199.5,199.5,199.5,2
20131201|2012-05-18 08:30,18,199.5,199.5,199.5,199.5,1
20131201|2012-05-18 09:30,18,199.05,199.05,198.6,199,8
20131201|2012-05-18 11:00,18,198.25,198.25,198.25,198.25,1
20131201|2012-05-21 06:00,21,198.2,198.2,198.1,198.1,4
20131201|2012-05-21 07:30,21,197.75,197.75,197.75,197.75,1
20131201|2012-05-21 09:00,21,196.7,197.4,196.7,197.4,2
20131201|2012-05-21 10:00,21,196.55,196.55,196.55,196.55,1
20131201|2012-05-21 10:30,21,195.7,195.7,195.7,195.7,2
20131201|2012-05-21 11:30,21,194.8,194.8,194.8,194.8,1
20131201|2012-05-23 02:30,23,191.5,191.5,191.5,191.5,1
20131201|2012-05-25 08:00,25,188.2,188.2,188.2,188.2,6
20131201|2012-05-25 10:00,25,187.55,187.6,187.55,187.6,5
20131201|2012-05-25 10:30,25,187.6,187.6,187.6,187.6,1
20131201|2012-05-25 11:00,25,186.1,186.1,185.8,185.8,6
20131201|2012-05-25 11:30,25,186.05,186.05,186.05,186.05,4
20131201|2012-05-30 09:30,30,183.3,183.3,182.95,182.95,4
20131201|2012-05-30 11:00,30,184.25,184.25,184.25,184.25,1
20131201|2012-05-31 10:30,31,182.1,182.1,182.1,182.1,1
20131201|2012-05-31 11:00,31,181.9,181.9,181.9,181.9,4
20131201|2012-05-31 11:30,31,182.5,182.75,182.5,182.7,11
20131201|2012-06-01 05:00,1,180,180,180,180,14
20131201|2012-06-01 11:30,1,179.2,179.4,179.1,179.1,13
20131201|2012-06-01 12:00,1,179.05,179.05,177.8,178,11
20131201|2012-06-05 12:30,5,176.6,176.6,176.6,176.6,1
20131201|2012-06-07 09:30,7,175,175,175,175,1
20131201|2012-06-11 09:00,11,175.6,175.6,175.5,175.5,5
20131201|2012-06-11 09:30,11,175.25,175.8,175.25,175.8,2
20131201|2012-06-11 12:00,11,175,175,175,175,7
20131201|2012-06-11 12:30,11,175,175,175,175,1
20131201|2012-06-13 07:30,13,173,173,173,173,1
20131201|2012-06-14 08:30,14,169,169,169,169,6
20131201|2012-06-14 09:00,14,169,169,169,169,8
20131201|2012-06-14 10:30,14,169,169,169,169,1
20131201|2012-06-14 11:30,14,169,169,169,169,1
20131201|2012-06-15 08:00,15,168.5,168.5,168.5,168.5,1
20131201|2012-06-15 09:00,15,169,169,169,169,1
20131201|2012-06-15 12:00,15,169.5,169.5,169.5,169.5,2
20131201|2012-06-18 06:30,18,168.8,168.8,168.8,168.8,3
20131201|2012-06-18 09:30,18,169.05,169.05,169.05,169.05,1
20131201|2012-06-18 11:30,18,168.6,168.6,168.6,168.6,1
20131201|2012-06-19 08:00,19,168.45,168.45,168.45,168.45,5
20131201|2012-06-19 08:30,19,170,170,170,170,2
20131201|2012-06-19 09:00,19,170,170,170,170,1
20131201|2012-06-19 09:30,19,170.2,170.2,170.2,170.2,2
20131201|2012-06-19 10:00,19,173,173,173,173,1
20131201|2012-06-19 12:00,19,174.5,175.05,174.5,174.9,17
20131201|2012-06-19 12:30,19,175.2,175.2,175.2,175.2,1
20131201|2012-06-20 07:30,20,177,177,177,177,2
20131201|2012-06-20 10:30,20,171.15,171.15,171.15,171.15,7
20131201|2012-06-21 08:00,21,173,173,173,173,3
20131201|2012-06-21 10:00,21,172.05,172.05,172.05,172.05,2
20131201|2012-06-21 12:00,21,174.2,174.5,174.15,174.5,10
20131201|2012-06-22 03:30,22,174.5,174.5,174.5,174.5,1
20131201|2012-06-22 08:00,22,174,174,174,174,2
20131201|2012-06-25 09:30,25,174,174,174,174,2
20131201|2012-06-26 07:00,26,176.5,176.5,176.45,176.45,5
20131201|2012-06-26 08:30,26,174.25,174.25,174.25,174.25,1
20131201|2012-06-26 09:30,26,180,180.25,180,180.25,6
20131201|2012-06-26 10:00,26,180.5,180.5,180.2,180.2,14
20131201|2012-06-26 10:30,26,180.45,180.5,180.45,180.5,5
20131201|2012-06-26 12:00,26,181.1,181.1,181.1,181.1,2
20131201|2012-06-27 02:30,27,181.8,181.8,181.8,181.8,1
20131201|2012-06-27 07:30,27,181.8,183.35,181.8,183.05,9
20131201|2012-06-27 08:00,27,183,183.2,183,183,5
20131201|2012-06-27 08:30,27,182.8,182.8,182.6,182.6,5
20131201|2012-06-27 09:00,27,182.6,182.6,182.45,182.45,5
20131201|2012-06-27 09:30,27,180.75,180.75,180.75,180.75,1
20131201|2012-06-27 11:00,27,179.35,179.35,179.35,179.35,1
20131201|2012-06-29 06:00,29,182.45,182.45,182.45,182.45,1
20131201|2012-06-29 07:00,29,181,181,180.6,180.6,3
20131201|2012-06-29 07:30,29,181.15,182.05,181.1,182.05,3
20131201|2012-06-29 09:00,29,183.6,183.8,183.6,183.8,2
20131201|2012-06-29 10:00,29,183.95,184,183.95,184,5
20131201|2012-06-29 11:30,29,183.95,184.55,183.95,184.55,5
20131201|2012-06-29 12:00,29,185.3,185.85,185.2,185.85,4
20131201|2012-06-29 12:30,29,186,186,186,186,2
20131201|2012-07-02 09:30,2,187.1,187.1,187.1,187.1,7
20131201|2012-07-02 11:00,2,187.05,187.05,187.05,187.05,1
20131201|2012-07-02 11:30,2,187.7,187.7,187.7,187.7,1
20131201|2012-07-03 07:30,3,192.2,192.55,192.2,192.5,4
20131201|2012-07-03 08:00,3,194,194.35,193.9,193.9,7
20131201|2012-07-03 09:30,3,192.35,192.35,192.35,192.35,1
20131201|2012-07-03 10:00,3,192.5,193,192.5,193,8
20131201|2012-07-03 10:30,3,193,194.2,193,194.2,5
20131201|2012-07-03 11:00,3,193.55,193.55,193.55,193.55,2
20131201|2012-07-05 02:30,5,192.4,192.4,192.4,192.4,9
20131201|2012-07-05 05:00,5,194.6,194.6,194.6,194.6,1
20131201|2012-07-05 05:30,5,194.8,194.8,194.8,194.8,1
20131201|2012-07-05 06:00,5,195.2,195.3,195.2,195.3,2
20131201|2012-07-05 07:00,5,195.2,195.65,195.2,195.65,6
20131201|2012-07-05 08:30,5,198.7,198.7,198.7,198.7,3
20131201|2012-07-05 09:00,5,198.5,198.5,198.5,198.5,4
20131201|2012-07-05 09:30,5,199,199,198.7,198.7,13
20131201|2012-07-05 10:00,5,199.8,199.8,199.45,199.5,15
20131201|2012-07-05 10:30,5,200,200,200,200,21
20131201|2012-07-05 11:00,5,198.8,198.85,198.75,198.85,6
20131201|2012-07-05 12:00,5,192.4,193.3,192.4,193.3,9
20131201|2012-07-05 12:30,5,193.35,193.35,193.35,193.35,1
20131201|2012-07-06 08:00,6,192.8,192.8,192.8,192.8,5
20131201|2012-07-10 07:00,10,195.4,197.25,195.4,197.25,2
20131201|2012-07-10 07:30,10,198.25,198.5,198,198.5,4
20131201|2012-07-10 08:00,10,198.75,200.7,198.75,200.4,7
20131201|2012-07-10 08:30,10,200,200,199.75,199.75,6
20131201|2012-07-10 09:00,10,199.6,199.6,199.35,199.35,4
20131201|2012-07-10 09:30,10,198.4,198.5,197,197.5,11
20131201|2012-07-10 10:00,10,197.5,197.5,197.5,197.5,3
20131201|2012-07-10 10:30,10,197.5,198.5,197.5,198.35,11
20131201|2012-07-10 11:00,10,197.45,197.45,197.4,197.4,2
20131201|2012-07-10 11:30,10,199,199,199,199,6
20131201|2012-07-10 12:00,10,199.35,199.35,199.35,199.35,1
20131201|2012-07-11 07:00,11,199.7,200.55,199.7,200.55,5
20131201|2012-07-11 07:30,11,203,203,203,203,1
20131201|2012-07-11 08:00,11,203,203,203,203,5
20131201|2012-07-11 08:30,11,202.8,202.8,202.8,202.8,1
20131201|2012-07-11 09:00,11,203.5,205.35,200,200,28
20131201|2012-07-11 11:30,11,199.35,199.35,199.35,199.35,1
20131201|2012-07-12 08:00,12,197.05,197.05,196.95,196.95,4
20131201|2012-07-12 09:00,12,196.35,196.35,196.35,196.35,1
20131201|2012-07-13 08:00,13,197.9,197.9,197.9,197.9,1
20131201|2012-07-13 12:00,13,199.8,199.8,199.8,199.8,2
20131201|2012-07-13 12:30,13,201.2,201.2,201.2,201.2,1
20131201|2012-07-16 08:30,16,199.35,199.55,198.5,199.55,30
20131201|2012-07-16 10:00,16,198.2,198.5,198.2,198.5,2
20131201|2012-07-17 07:00,17,196.4,196.4,196.4,196.4,1
20131201|2012-07-17 12:00,17,196.4,196.4,196.4,196.4,1
20131201|2012-07-18 08:30,18,194.1,194.1,194.1,194.1,4
20131201|2012-07-18 09:00,18,194.1,194.1,194.1,194.1,3
20131201|2012-07-18 12:00,18,197.35,197.35,197.3,197.3,5
20131201|2012-07-19 07:30,19,198.8,198.8,198.8,198.8,1
20131201|2012-07-19 10:30,19,200,200.5,200,200.5,4
20131201|2012-07-19 11:30,19,200.1,200.1,200.1,200.1,1
20131201|2012-07-19 12:00,19,201.65,201.65,201.65,201.65,1
20131201|2012-07-20 08:30,20,203.8,203.8,201.85,201.85,12
20131201|2012-07-23 07:00,23,197,197,197,197,6
20131201|2012-07-24 12:00,24,189.55,189.55,189.55,189.55,1
20131201|2012-07-25 09:00,25,189.8,189.8,189.8,189.8,1
20131201|2012-07-26 09:00,26,191.5,191.5,191.5,191.5,4
20131201|2012-07-26 10:00,26,190.3,190.45,188.85,189.6,4
20131201|2012-07-27 12:00,27,188.45,188.45,188.45,188.45,19
20131201|2012-07-30 09:30,30,190.9,190.9,190.9,190.9,1
20131201|2012-07-31 11:00,31,189.9,189.9,189.8,189.8,5
20131201|2012-08-01 05:30,1,190.4,190.4,190.4,190.4,1
20131201|2012-08-01 06:00,1,190.4,190.4,190.35,190.35,12
20131201|2012-08-01 06:30,1,190.35,190.35,190.35,190.35,5
20131201|2012-08-01 07:00,1,190.35,190.6,190.3,190.6,20
20131201|2012-08-01 07:30,1,190.3,190.3,190.2,190.2,62
20131201|2012-08-01 08:00,1,190.5,190.5,190.4,190.4,28
20131201|2012-08-01 08:30,1,190.4,190.4,189.05,189.4,60
20131201|2012-08-01 12:30,1,190.4,190.8,190.4,190.8,3
20131201|2012-08-02 08:30,2,188.1,188.1,188.1,188.1,1
20131201|2012-08-02 09:00,2,188.2,188.2,188.2,188.2,1
20131201|2012-08-03 08:00,3,187.6,187.6,187.6,187.6,1
20131201|2012-08-03 09:00,3,188.5,188.6,188.5,188.6,19
20131201|2012-08-03 09:30,3,188.6,189,188.6,189,38
20131201|2012-08-03 12:30,3,188.95,188.95,188.95,188.95,1
20131201|2012-08-06 08:00,6,191.4,191.4,191.4,191.4,3
20131201|2012-08-06 12:00,6,191.5,191.5,191.5,191.5,6
20131201|2012-08-06 12:30,6,191.4,191.4,191.4,191.4,1
20131201|2012-08-07 08:30,7,189.5,190.3,189.5,190.15,9
20131201|2012-08-07 09:00,7,190.45,191.2,190.45,191.2,3
20131201|2012-08-07 10:30,7,189.6,189.6,189.6,189.6,1
20131201|2012-08-09 06:30,9,186.05,186.05,186.05,186.05,9
20131201|2012-08-09 07:00,9,186.05,186.05,186.05,186.05,49
20131201|2012-08-09 07:30,9,186.05,186.05,185.2,185.2,33
20131201|2012-08-09 08:00,9,185.25,185.25,185.25,185.25,2
20131201|2012-08-09 09:00,9,185,185.25,185,185.25,35
20131201|2012-08-09 09:30,9,185.25,185.25,184.9,185,28
20131201|2012-08-09 10:00,9,185,185,184.9,184.9,6
20131201|2012-08-09 10:30,9,184.5,184.5,184.5,184.5,4
20131201|2012-08-10 08:00,10,183,183,182.5,182.5,6
20131201|2012-08-10 08:30,10,182.5,182.5,182.5,182.5,20
20131201|2012-08-10 12:00,10,183.25,183.25,182.9,182.9,25
20131201|2012-08-13 07:30,13,182.05,182.05,182.05,182.05,1
20131201|2012-08-13 09:00,13,181.65,181.65,181.65,181.65,2
20131201|2012-08-13 09:30,13,181.15,181.35,181.15,181.35,20
20131201|2012-08-13 10:00,13,181.2,181.45,181.2,181.45,37
20131201|2012-08-13 10:30,13,181.6,181.65,181.6,181.65,6
20131201|2012-08-13 11:00,13,181.5,181.6,181.25,181.6,28
20131201|2012-08-13 11:30,13,180.8,181.4,180.8,181.4,2
20131201|2012-08-14 11:00,14,180.75,180.75,180.75,180.75,3
20131201|2012-08-14 12:00,14,181.5,181.5,181.5,181.5,1
20131201|2012-08-14 12:30,14,181.05,181.1,181.05,181.1,5
20131201|2012-08-15 07:00,15,179.75,179.75,179.75,179.75,31
20131201|2012-08-15 07:30,15,179.5,179.7,179.45,179.7,60
20131201|2012-08-15 08:30,15,179.5,179.5,179.5,179.5,1
20131201|2012-08-15 09:00,15,179.1,179.1,178.8,178.9,11
20131201|2012-08-15 09:30,15,178.15,178.25,177.85,178,23
20131201|2012-08-15 10:00,15,177.75,178.3,177.75,178.3,11
20131201|2012-08-15 10:30,15,178.3,178.3,178.3,178.3,1
20131201|2012-08-16 05:00,16,178.1,178.1,178.1,178.1,4
20131201|2012-08-16 05:30,16,178.1,178.15,178.1,178.15,6
20131201|2012-08-16 07:30,16,177.3,177.3,177.25,177.25,14
20131201|2012-08-16 08:30,16,176.8,176.95,176.8,176.8,14
20131201|2012-08-16 09:00,16,176.8,177,176.8,177,27
20131201|2012-08-16 10:30,16,177,177,177,177,5
20131201|2012-08-16 11:00,16,177.25,177.4,177.25,177.4,7
20131201|2012-08-16 12:00,16,177.25,177.4,177.2,177.2,15
20131201|2012-08-20 02:30,20,179.5,179.5,179.5,179.5,5
20131201|2012-08-20 03:00,20,179.3,179.3,179.3,179.3,5
20131201|2012-08-20 03:30,20,179,179,179,179,3
20131201|2012-08-20 09:00,20,181.95,181.95,181.4,181.4,2
20131201|2012-08-20 09:30,20,181.2,181.2,181.2,181.2,1
20131201|2012-08-20 10:00,20,181.4,181.4,181.4,181.4,1
20131201|2012-08-20 10:30,20,180.6,180.6,180.6,180.6,1
20131201|2012-08-20 11:00,20,180.25,180.25,180.25,180.25,1
20131201|2012-08-20 11:30,20,179.95,180,179.95,180,2
20131201|2012-08-20 12:00,20,180.45,180.45,180.45,180.45,1
20131201|2012-08-20 12:30,20,179.65,179.65,179.55,179.6,11
20131201|2012-08-23 08:30,23,176.75,176.75,176.75,176.75,7
20131201|2012-08-23 09:00,23,176.6,176.6,176.4,176.4,12
20131201|2012-08-23 09:30,23,176.5,176.5,176.5,176.5,3
20131201|2012-08-23 11:30,23,177,177.05,177,177.05,6
20131201|2012-08-23 12:00,23,176.55,177,176.55,176.95,20
20131201|2012-08-23 12:30,23,176.95,177.45,176.95,177.45,8
20131201|2012-08-24 11:00,24,177.9,177.9,177.9,177.9,3
20131201|2012-08-24 12:30,24,177.6,177.6,177.6,177.6,1
20131201|2012-08-27 07:30,27,181.55,181.55,181.55,181.55,11
20131201|2012-08-27 08:30,27,181,181,180.9,180.9,9
20131201|2012-08-27 12:30,27,181.55,181.55,181.15,181.15,5
20131201|2012-08-28 10:30,28,180.65,181.5,180.65,181.5,3
20131201|2012-08-28 11:00,28,181.85,181.9,181.85,181.9,3
20131201|2012-08-28 12:00,28,182.7,182.7,182.7,182.7,1
20131201|2012-08-29 08:00,29,182.6,182.6,182.6,182.6,4
20131201|2012-08-29 08:30,29,182.5,182.5,182.35,182.35,2
20131201|2012-08-29 09:00,29,182.15,183,182.15,183,6
20131201|2012-08-29 11:00,29,182,182,182,182,1
20131201|2012-08-30 02:30,30,180.1,180.1,180.1,180.1,2
20131201|2012-08-30 04:30,30,180.15,180.15,180.15,180.15,2
20131201|2012-08-30 06:00,30,180.35,180.35,180.35,180.35,1
20131201|2012-08-30 09:00,30,182.35,182.5,182.35,182.5,2
20131201|2012-08-30 09:30,30,182.2,182.2,182.2,182.2,1
20131201|2012-08-30 12:00,30,180.05,180.05,179.4,179.4,12
20131201|2012-08-31 06:30,31,180,180,180,180,9
20131201|2012-08-31 07:00,31,180,180,180,180,31
20131201|2012-08-31 10:00,31,178.3,178.3,178.25,178.25,8
20131201|2012-08-31 11:00,31,178,178,178,178,4
20131201|2012-09-04 03:00,4,182.3,182.3,182.3,182.3,1
20131201|2012-09-04 06:30,4,181.45,181.65,181.45,181.65,7
20131201|2012-09-04 07:00,4,181.6,181.8,181.6,181.8,20
20131201|2012-09-04 07:30,4,181.8,181.8,181.8,181.8,1
20131201|2012-09-05 09:00,5,179,179,178.9,179,34
20131201|2012-09-05 09:30,5,179,179,177.4,177.4,12
20131201|2012-09-05 10:30,5,177.7,177.7,177.7,177.7,1
20131201|2012-09-05 11:00,5,177,177,177,177,7
20131201|2012-09-05 12:00,5,176,176,176,176,1
20131201|2012-09-06 03:00,6,176.45,176.6,176.45,176.6,16
20131201|2012-09-06 03:30,6,177,177,177,177,10
20131201|2012-09-06 06:30,6,177,177,177,177,26
20131201|2012-09-06 07:00,6,177.35,177.35,177,177,13
20131201|2012-09-06 07:30,6,176,176,176,176,42
20131201|2012-09-06 08:00,6,175.5,175.5,175,175,61
20131201|2012-09-06 08:30,6,174,174,173.4,173.4,37
20131201|2012-09-06 09:00,6,172.5,172.5,172.5,172.5,14
20131201|2012-09-06 10:00,6,174.5,174.55,174.5,174.55,20
20131201|2012-09-06 11:00,6,174.8,174.8,174.8,174.8,5
20131201|2012-09-06 11:30,6,175,175,174.35,174.4,13
20131201|2012-09-06 12:30,6,174.75,174.75,174.75,174.75,1
20131201|2012-09-07 02:30,7,174.75,175.2,174.75,175.15,5
20131201|2012-09-07 03:00,7,175.55,175.9,175.55,175.9,2
20131201|2012-09-07 07:00,7,174.9,174.9,174.85,174.85,2
20131201|2012-09-07 07:30,7,174.7,175.7,174.7,175.7,34
20131201|2012-09-07 08:00,7,177.4,177.4,177.4,177.4,1
20131201|2012-09-10 02:30,10,178.35,180.25,178.35,180.25,14
20131201|2012-09-10 03:00,10,179.45,179.8,179.45,179.8,6
20131201|2012-09-10 04:00,10,179.5,180,179.5,180,35
20131201|2012-09-10 09:30,10,182.5,182.5,182.5,182.5,1
20131201|2012-09-10 12:00,10,185.25,187.1,185.25,187.05,4
20131201|2012-09-10 12:30,10,188.65,188.95,188.65,188.95,3
20131201|2012-09-11 04:30,11,189.05,189.5,189.05,189.4,10
20131201|2012-09-11 06:00,11,191,191,191,191,6
20131201|2012-09-11 06:30,11,191,191.65,191,191.65,28
20131201|2012-09-11 07:00,11,191.7,192.25,191.2,191.5,7
20131201|2012-09-11 07:30,11,192.15,194.85,192.15,194.25,14
20131201|2012-09-11 08:00,11,194.1,194.1,194.1,194.1,4
20131201|2012-09-11 08:30,11,193.35,194,193.35,194,12
20131201|2012-09-11 09:00,11,194.05,194.05,193,193.25,12
20131201|2012-09-11 09:30,11,193,193.2,192.95,193,10
20131201|2012-09-11 10:00,11,192.7,192.9,192.7,192.9,12
20131201|2012-09-11 12:00,11,192.4,192.6,191.95,191.95,8
20131201|2012-09-11 12:30,11,191.65,191.65,191.65,191.65,1
20131201|2012-09-12 06:30,12,193.75,193.75,193.75,193.75,1
20131201|2012-09-12 09:00,12,193.3,193.55,193.3,193.55,8
20131201|2012-09-12 09:30,12,193.4,193.85,193.2,193.2,11
20131201|2012-09-12 10:00,12,193.15,193.15,193.15,193.15,1
20131201|2012-09-12 11:30,12,193.25,193.25,193.25,193.25,1
20131201|2012-09-12 12:30,12,192.1,192.1,192.1,192.1,3
20131201|2012-09-13 02:30,13,192.65,192.65,192.65,192.65,10
20131201|2012-09-13 03:30,13,193.3,193.75,193.3,193.75,10
20131201|2012-09-13 08:00,13,194.1,194.1,194.1,194.1,1
20131201|2012-09-13 08:30,13,195.15,195.35,194.15,194.4,21
20131201|2012-09-13 09:00,13,195.15,195.15,194.25,194.25,22
20131201|2012-09-13 09:30,13,194.25,194.3,193.9,193.9,43
20131201|2012-09-13 10:00,13,194.15,194.35,194.15,194.25,10
20131201|2012-09-13 10:30,13,194.5,194.5,194.2,194.25,16
20131201|2012-09-13 11:00,13,194,194,194,194,2
20131201|2012-09-13 11:30,13,193.75,193.75,192.05,192.05,9
20131201|2012-09-13 12:00,13,193.45,193.95,193.45,193.95,4
20131201|2012-09-13 12:30,13,193.7,194,193.7,194,3
20131201|2012-09-14 03:00,14,195.8,195.9,195.8,195.8,14
20131201|2012-09-14 05:30,14,195.95,195.95,195.95,195.95,1
20131201|2012-09-14 06:30,14,196.25,196.25,196.25,196.25,2
20131201|2012-09-14 07:00,14,195.75,196.05,195.5,195.9,38
20131201|2012-09-14 07:30,14,195.85,196.2,195.85,195.95,16
20131201|2012-09-14 08:00,14,196.9,197.85,196.9,197.1,40
20131201|2012-09-14 08:30,14,197.2,197.2,197.2,197.2,1
20131201|2012-09-14 09:00,14,197,197,197,197,1
20131201|2012-09-14 09:30,14,197.1,197.1,195.75,195.75,4
20131201|2012-09-14 10:00,14,196.3,196.35,196.3,196.35,11
20131201|2012-09-14 10:30,14,196.1,196.25,195.1,195.1,16
20131201|2012-09-14 11:00,14,195.15,195.15,194.85,194.85,20
20131201|2012-09-14 11:30,14,195.3,195.3,195.3,195.3,7
20131201|2012-09-17 06:00,17,195.8,195.8,195.8,195.8,2
20131201|2012-09-17 07:00,17,196.65,196.65,196.65,196.65,1
20131201|2012-09-17 07:30,17,196.65,197.4,196.65,197.4,7
20131201|2012-09-17 08:00,17,197.55,197.55,197.55,197.55,2
20131201|2012-09-17 08:30,17,198,198,196.75,196.75,15
20131201|2012-09-17 09:00,17,197.05,197.7,197.05,197.55,7
20131201|2012-09-17 09:30,17,196.2,196.2,196.2,196.2,1
20131201|2012-09-17 10:00,17,195.9,195.9,195.5,195.5,6
20131201|2012-09-17 10:30,17,195.95,195.95,195.95,195.95,3
20131201|2012-09-17 11:30,17,190,190,190,190,23
20131201|2012-09-17 12:30,17,190.7,190.7,190.2,190.2,3
20131201|2012-09-18 02:30,18,187,188.45,187,188.45,8
20131201|2012-09-18 06:30,18,189.4,189.4,189,189,2
20131201|2012-09-18 08:30,18,192.1,192.7,192.1,192.7,2
20131201|2012-09-18 09:00,18,193.5,193.5,193.5,193.5,2
20131201|2012-09-18 10:00,18,193,193,192.25,192.25,41
20131201|2012-09-18 12:00,18,191.5,191.5,191.5,191.5,1
20131201|2012-09-19 02:30,19,193,193,192.3,192.85,6
20131201|2012-09-19 03:00,19,193,193,193,193,1
20131201|2012-09-19 08:30,19,190.55,190.55,190.55,190.55,2
20131201|2012-09-19 09:00,19,190.7,190.8,190.7,190.8,2
20131201|2012-09-19 10:00,19,187.55,187.55,187.55,187.55,10
20131201|2012-09-19 12:30,19,189.25,189.25,189.25,189.25,5
20131201|2012-09-20 03:00,20,187.45,187.45,187.45,187.45,1
20131201|2012-09-20 09:30,20,187.3,187.4,187.2,187.2,11
20131201|2012-09-20 10:00,20,187.45,187.45,186,186,41
20131201|2012-09-20 11:00,20,186,186,184.5,184.5,60
20131201|2012-09-21 02:30,21,185.1,185.55,185.1,185.55,2
20131201|2012-09-21 10:00,21,187.65,187.65,187.65,187.65,4
20131201|2012-09-21 12:00,21,188.85,189,188.85,189,2
20131201|2012-09-21 12:30,21,189.35,189.35,189.35,189.35,1
20131201|2012-09-24 02:30,24,188.8,188.8,188.8,188.8,7
20131201|2012-09-24 10:30,24,186.55,186.55,186.45,186.45,3
20131201|2012-09-24 12:30,24,187.8,187.9,187.8,187.9,2
20131201|2012-09-25 02:30,25,188.5,188.5,188.5,188.5,1
20131201|2012-09-25 08:00,25,190,190.2,190,190.2,8
20131201|2012-09-25 09:00,25,189.35,189.35,189.35,189.35,4
20131201|2012-09-25 10:00,25,190.25,190.25,190.25,190.25,1
20131201|2012-09-25 10:30,25,190.05,190.05,189.5,189.5,8
20131201|2012-09-25 11:30,25,189.45,189.45,189,189,22
20131201|2012-09-25 12:30,25,189.4,189.4,189.4,189.4,2
20131201|2012-09-26 02:30,26,187.95,187.95,187.95,187.95,1
20131201|2012-09-26 05:30,26,188.55,188.55,188.55,188.55,5
20131201|2012-09-26 08:30,26,185.5,185.5,185.5,185.5,4
20131201|2012-09-26 09:00,26,185.4,185.45,185.4,185.45,8
20131201|2012-09-26 10:00,26,185.2,185.2,185.1,185.1,5
20131201|2012-09-26 11:00,26,186.35,186.35,186.1,186.1,2
20131201|2012-09-27 07:30,27,187.5,187.5,187.5,187.5,1
20131201|2012-09-27 08:30,27,187.45,187.45,187.25,187.25,11
20131201|2012-09-27 09:00,27,187.1,187.1,187,187,8
20131201|2012-09-27 09:30,27,187,187,187,187,1
20131201|2012-09-27 11:00,27,188.8,189.8,188.8,189.8,3
20131201|2012-09-27 11:30,27,189.2,189.2,189.2,189.2,1
20131201|2012-09-27 12:00,27,189.25,189.25,189.25,189.25,1
20131201|2012-09-27 12:30,27,189.75,189.75,189.55,189.55,3
20131201|2012-09-28 08:00,28,186.85,186.85,186.85,186.85,2
20131201|2012-09-28 08:30,28,188.4,188.4,188.3,188.3,6
20131201|2012-09-28 10:30,28,188.65,188.65,188.65,188.65,1
20131201|2012-09-28 11:00,28,189.5,189.5,189.5,189.5,1
20131201|2012-09-28 12:30,28,188.45,188.75,188.45,188.75,4
20131201|2012-10-01 04:00,1,190,190,190,190,1
20131201|2012-10-01 07:30,1,192.9,193.35,192.9,193.1,25
20131201|2012-10-01 08:00,1,193.1,193.5,193,193,25
20131201|2012-10-01 09:00,1,190.8,190.8,190.8,190.8,1
20131201|2012-10-01 09:30,1,191.95,191.95,191.95,191.95,1
20131201|2012-10-01 10:00,1,192.4,192.6,192.4,192.6,16
20131201|2012-10-01 10:30,1,192.3,192.3,191.85,191.85,14
20131201|2012-10-01 11:30,1,191.85,191.85,191.85,191.85,3
20131201|2012-10-01 12:00,1,192.85,193,192.85,193,6
20131201|2012-10-01 12:30,1,193.35,193.35,192.95,193.05,30
20131201|2012-10-02 02:30,2,193.95,193.95,193.95,193.95,1
20131201|2012-10-02 03:00,2,194.7,194.7,194.7,194.7,1
20131201|2012-10-02 03:30,2,195.75,195.75,195.75,195.75,2
20131201|2012-10-02 04:00,2,195.75,195.75,195.75,195.75,2
20131201|2012-10-02 06:00,2,195.65,195.65,195.55,195.55,6
20131201|2012-10-02 06:30,2,195.55,196.75,195.55,196.75,19
20131201|2012-10-02 07:00,2,196.2,197.75,196.2,197.65,17
20131201|2012-10-02 07:30,2,198.3,198.5,197.7,197.7,17
20131201|2012-10-02 08:30,2,197.8,198,197.8,197.95,16
20131201|2012-10-02 09:00,2,198.4,199.3,198.4,198.45,20
20131201|2012-10-02 09:30,2,196.75,197.05,196.5,196.5,40
20131201|2012-10-02 10:00,2,196.1,196.9,196.1,196.9,7
20131201|2012-10-02 10:30,2,196.5,197,196.35,196.9,32
20131201|2012-10-02 11:00,2,196.6,196.6,196.6,196.6,12
20131201|2012-10-02 11:30,2,197.05,197.05,197.05,197.05,3
20131201|2012-10-02 12:00,2,197.95,198.9,197.95,198.9,11
20131201|2012-10-02 12:30,2,197.45,197.45,197.3,197.3,4
20131201|2012-10-03 03:00,3,197.95,197.95,197.95,197.95,1
20131201|2012-10-03 04:30,3,200,200,200,200,12
20131201|2012-10-03 07:30,3,199.55,199.55,199,199,5
20131201|2012-10-03 08:00,3,199.75,200,199.75,200,27
20131201|2012-10-03 08:30,3,199.75,199.75,198.25,198.25,14
20131201|2012-10-03 09:00,3,198.05,198.05,197.6,197.6,12
20131201|2012-10-03 09:30,3,197.45,197.45,196.95,197,30
20131201|2012-10-03 11:00,3,196.55,196.55,196.5,196.55,4
20131201|2012-10-03 11:30,3,197.2,197.2,197.2,197.2,1
20131201|2012-10-03 12:00,3,197.85,197.9,197.4,197.4,10
20131201|2012-10-03 12:30,3,195.45,195.5,195.45,195.45,4
20131201|2012-10-04 03:00,4,196.8,196.8,196.8,196.8,12
20131201|2012-10-04 03:30,4,196.85,196.85,196.8,196.8,8
20131201|2012-10-04 07:00,4,197.15,197.65,197.15,197.6,10
20131201|2012-10-04 07:30,4,197.6,197.9,197.6,197.9,12
20131201|2012-10-04 08:00,4,197.8,198.3,197.8,198.3,10
20131201|2012-10-04 08:30,4,196.65,196.65,196.65,196.65,2
20131201|2012-10-04 10:00,4,190.95,190.95,190.95,190.95,7
20131201|2012-10-04 10:30,4,189.9,189.9,189.9,189.9,1
20131201|2012-10-04 12:30,4,190,190,190,190,1
20131201|2012-10-05 03:30,5,189.9,189.9,189.85,189.85,3
20131201|2012-10-05 04:00,5,189.85,189.85,189.8,189.8,3
20131201|2012-10-05 04:30,5,189.65,189.65,189.35,189.35,33
20131201|2012-10-05 05:00,5,189.35,189.4,189.35,189.4,3
20131201|2012-10-05 06:00,5,188.9,188.9,188.9,188.9,1
20131201|2012-10-05 06:30,5,189.55,190.15,189.55,190.15,2
20131201|2012-10-05 09:30,5,185.55,185.55,185.55,185.55,6
20131201|2012-10-05 10:00,5,185,185,184.5,184.5,7
20131201|2012-10-05 10:30,5,184.65,184.85,184.65,184.7,8
20131201|2012-10-05 12:00,5,184,184,183.65,183.65,3
20131201|2012-10-08 02:30,8,183.9,183.9,183,183,15
20131201|2012-10-08 06:30,8,182.75,182.75,182.75,182.75,1
20131201|2012-10-08 09:00,8,183.6,183.6,183.6,183.6,4
20131201|2012-10-08 10:30,8,183.95,184.35,183.95,184.35,11
20131201|2012-10-09 07:30,9,181.1,181.1,181,181,5
20131201|2012-10-09 08:30,9,181.6,181.6,181,181,3
20131201|2012-10-09 09:00,9,181,181,180.45,180.45,101
20131201|2012-10-10 02:30,10,182.65,182.65,182.65,182.65,3
20131201|2012-10-11 12:00,11,177.2,177.35,177.2,177.35,30
20131201|2012-10-11 12:30,11,176.7,176.7,176.7,176.7,6
20131201|2012-10-12 07:00,12,176.7,176.7,176.7,176.7,14
20131201|2012-10-12 08:00,12,176.7,176.7,176.7,176.7,3
20131201|2012-10-12 08:30,12,176.65,176.65,176.35,176.35,9
20131201|2012-10-15 04:30,15,178.45,178.45,178.45,178.45,1
20131201|2012-10-15 09:00,15,178.15,178.15,178.15,178.15,2
20131201|2012-10-15 12:00,15,176.8,176.8,176.8,176.8,1
20131201|2012-10-15 12:30,15,177,177,177,177,7
20131201|2012-10-16 03:30,16,178.4,178.4,178.4,178.4,2
20131201|2012-10-16 05:30,16,179,179,179,179,1
20131201|2012-10-16 07:00,16,179,179,179,179,3
20131201|2012-10-16 12:00,16,178.8,178.8,178.8,178.8,1
20131201|2012-10-17 06:30,17,178.35,178.55,178.35,178.55,6
20131201|2012-10-17 07:00,17,177.5,177.6,177.5,177.5,7
20131201|2012-10-17 07:30,17,177.5,177.5,176.85,176.9,3
20131201|2012-10-17 09:00,17,176.9,176.9,176.9,176.9,1
20131201|2012-10-17 10:30,17,177,177,176.9,176.9,4
20131201|2012-10-17 12:30,17,177.7,177.7,177.7,177.7,1
20131201|2012-10-18 05:00,18,177.15,177.15,177.15,177.15,1
20131201|2012-10-18 08:00,18,176.95,176.95,175.5,175.5,5
20131201|2012-10-18 08:30,18,175,175,174.45,174.9,122
20131201|2012-10-18 09:30,18,174.8,174.8,174.8,174.8,1
20131201|2012-10-18 10:30,18,174.5,174.5,174.5,174.5,1
20131201|2012-10-18 11:30,18,175.8,175.8,175.8,175.8,1
20131201|2012-10-18 12:00,18,175.5,175.5,175.5,175.5,3
20131201|2012-10-18 12:30,18,175.4,175.85,175.4,175.5,7
20131201|2012-10-19 08:30,19,177.4,178.35,177.4,178.3,17
20131201|2012-10-19 09:00,19,178.35,178.4,178.35,178.4,37
20131201|2012-10-19 11:00,19,177.2,177.2,177.2,177.2,1
20131201|2012-10-19 12:00,19,178.8,178.8,178.8,178.8,1
20131201|2012-10-19 12:30,19,178,178,178,178,1
20131201|2012-10-22 07:00,22,181.55,181.55,181.55,181.55,2
20131201|2012-10-22 08:00,22,180.7,181.4,180.7,181.4,41
20131201|2012-10-22 08:30,22,179.85,179.85,179.8,179.8,3
20131201|2012-10-22 09:30,22,179.7,179.7,179.7,179.7,10
20131201|2012-10-22 10:00,22,179.45,179.45,179,179,5
20131201|2012-10-22 10:30,22,178.9,180.5,178.9,180.4,5
20131201|2012-10-22 11:00,22,180.15,180.6,180.1,180.6,4
20131201|2012-10-23 06:30,23,179.15,179.4,179.15,179.4,23
20131201|2012-10-23 10:00,23,177.95,177.95,177.95,177.95,1
20131201|2012-10-23 10:30,23,178.1,178.1,178.1,178.1,3
20131201|2012-10-23 11:30,23,178.15,178.15,178.05,178.05,7
20131201|2012-10-23 12:00,23,178,178,178,178,2
20131201|2012-10-24 09:00,24,176.3,176.3,176.3,176.3,4
20131201|2012-10-24 09:30,24,176.55,176.55,176.45,176.5,5
20131201|2012-10-24 10:00,24,176.5,176.55,176.5,176.55,16
20131201|2012-10-24 11:00,24,176.3,176.3,176.1,176.1,11
20131201|2012-10-24 12:00,24,175.6,176.6,175.6,176.6,7
20131201|2012-10-25 06:00,25,177.1,177.1,177.1,177.1,1
20131201|2012-10-25 07:30,25,176.55,176.55,176.55,176.55,1
20131201|2012-10-25 10:00,25,176.4,176.4,176,176,3
20131201|2012-10-25 11:30,25,176.35,176.35,176.35,176.35,1
20131201|2012-10-25 12:00,25,176.75,176.75,176.75,176.75,1
20131201|2012-10-26 08:00,26,176.75,176.75,176.75,176.75,1
20131201|2012-10-26 09:30,26,175.15,175.15,174.85,174.9,10
20131201|2012-10-26 10:00,26,175.15,175.15,175.15,175.15,1
20131201|2012-10-26 10:30,26,174.85,174.85,174.8,174.8,3
20131201|2012-10-26 11:30,26,174.75,174.75,174.75,174.75,1
20131201|2012-10-26 12:00,26,174.6,174.6,174.5,174.55,5
20131201|2012-10-29 03:30,29,174.25,174.25,174.25,174.25,1
20131201|2012-10-29 08:00,29,174.75,174.75,174.75,174.75,10
20131201|2012-10-29 11:00,29,176.45,176.45,176.45,176.45,5
20131201|2012-10-30 03:30,30,179.25,179.25,179.25,179.25,1
20131201|2012-10-30 05:00,30,178.15,178.25,178.15,178.25,9
20131201|2012-10-30 06:30,30,177.25,177.25,177.25,177.25,1
20131201|2012-10-30 07:30,30,177.25,177.25,177.25,177.25,1
20131201|2012-10-30 08:30,30,176.7,176.7,176.7,176.7,1
20131201|2012-10-30 09:30,30,176.2,176.2,176.2,176.2,1
20131201|2012-10-30 11:30,30,174.15,174.15,174.15,174.15,1
20131201|2012-10-30 12:00,30,174,174,174,174,1
20131201|2012-10-31 08:00,31,174,174.15,174,174.15,2
20131201|2012-10-31 09:00,31,174.05,174.05,171.9,171.9,9
20131201|2012-10-31 09:30,31,172,172,171.9,171.9,10
20131201|2012-10-31 10:00,31,171.95,171.95,171.8,171.8,6
20131201|2012-10-31 10:30,31,171.75,172.15,171.7,172.1,9
20131201|2012-10-31 12:30,31,172.05,172.05,172.05,172.05,1
20131201|2012-11-01 06:30,1,172.85,172.85,172.85,172.85,6
20131201|2012-11-01 08:30,1,172.5,172.5,172.5,172.5,1
20131201|2012-11-01 09:00,1,171.85,171.9,171.8,171.8,4
20131201|2012-11-01 10:30,1,171.55,171.55,170.5,170.5,7
20131201|2012-11-01 11:00,1,170.9,170.9,170.85,170.85,8
20131201|2012-11-01 12:30,1,171.6,171.8,171.6,171.8,5
20131201|2012-11-02 03:30,2,171.7,171.7,171.7,171.7,1
20131201|2012-11-02 04:00,2,171,171,171,171,1
20131201|2012-11-02 04:30,2,172,172,172,172,1
20131201|2012-11-02 11:30,2,171.7,172.15,171.7,172.15,6
20131201|2012-11-05 02:30,5,172.15,172.15,172.15,172.15,1
20131201|2012-11-05 06:30,5,171.3,171.3,171.3,171.3,2
20131201|2012-11-05 07:00,5,170.5,170.5,170,170,69
20131201|2012-11-05 07:30,5,170,170,170,170,49
20131201|2012-11-05 08:00,5,170,170,169.55,169.55,40
20131201|2012-11-05 08:30,5,169.5,169.5,169.5,169.5,1
20131201|2012-11-05 09:30,5,168.95,168.95,168.8,168.95,6
20131201|2012-11-05 10:00,5,169,169,169,169,2
20131201|2012-11-05 12:00,5,168.95,168.95,168.95,168.95,1
20131201|2012-11-06 03:30,6,168.6,168.6,168.6,168.6,1
20131201|2012-11-06 05:00,6,169.35,169.35,169.35,169.35,2
20131201|2012-11-06 06:00,6,169.25,169.25,169.25,169.25,1
20131201|2012-11-06 06:30,6,168.75,168.75,168.75,168.75,1
20131201|2012-11-06 07:00,6,168.8,168.8,168.8,168.8,1
20131201|2012-11-06 07:30,6,168.3,168.3,168.3,168.3,2
20131201|2012-11-06 08:00,6,168.3,168.3,168,168.1,9
20131201|2012-11-06 09:00,6,168.95,168.95,168.95,168.95,1
20131201|2012-11-06 09:30,6,168.75,168.85,168.75,168.75,3
20131201|2012-11-06 10:00,6,168.55,168.6,168.4,168.4,8
20131201|2012-11-06 10:30,6,168.5,168.9,168.5,168.65,5
20131201|2012-11-06 11:00,6,169.05,169.05,168.4,168.4,11
20131201|2012-11-06 11:30,6,168.55,168.55,168.25,168.25,6
20131201|2012-11-06 12:00,6,168.6,168.6,168,168.15,6
20131201|2012-11-06 12:30,6,168.2,168.65,168.2,168.55,6
20131201|2012-11-07 05:30,7,170.85,170.85,170.85,170.85,2
20131201|2012-11-07 06:30,7,169.65,169.65,169.65,169.65,1
20131201|2012-11-07 08:00,7,167.9,167.9,167.9,167.9,2
20131201|2012-11-07 08:30,7,168.3,168.3,168.3,168.3,2
20131201|2012-11-07 09:00,7,168.5,168.5,168.5,168.5,2
20131201|2012-11-07 12:00,7,169.05,169.05,169.05,169.05,1
20131201|2012-11-07 12:30,7,168.2,168.2,168.2,168.2,3
20131201|2012-11-08 05:30,8,168.9,168.9,168.9,168.9,1
20131201|2012-11-08 07:30,8,169.6,169.6,169.25,169.25,7
20131201|2012-11-08 08:00,8,168.75,168.75,168.75,168.75,1
20131201|2012-11-08 08:30,8,168.65,168.65,168.65,168.65,1
20131201|2012-11-08 09:00,8,167.8,167.8,167.8,167.8,1
20131201|2012-11-08 09:30,8,168.8,168.8,168.8,168.8,1
20131201|2012-11-08 12:00,8,168.8,168.8,168.6,168.6,7
20131201|2012-11-08 12:30,8,169.7,169.7,169.7,169.7,3
20131201|2012-11-09 06:30,9,169.6,169.6,169.4,169.4,3
20131201|2012-11-09 07:00,9,169.5,169.5,169,169,12
20131201|2012-11-09 07:30,9,168.9,168.9,168.9,168.9,1
20131201|2012-11-09 10:00,9,167.95,167.95,167.95,167.95,1
20131201|2012-11-09 10:30,9,167.95,167.95,167.95,167.95,1
20131201|2012-11-09 11:00,9,167.75,167.75,167.75,167.75,1
20131201|2012-11-09 12:00,9,168.05,168.05,168.05,168.05,2
20131201|2012-11-09 12:30,9,168.15,168.3,168.15,168.3,16
20131201|2012-11-12 06:00,12,170.3,170.3,170.25,170.25,2
20131201|2012-11-12 06:30,12,170.65,170.65,170.4,170.4,8
20131201|2012-11-12 07:00,12,170.95,171.3,170.7,170.7,25
20131201|2012-11-12 07:30,12,170.95,171.55,170.95,171.25,22
20131201|2012-11-12 08:00,12,171.4,171.45,170.6,170.75,20
20131201|2012-11-12 08:30,12,170.9,171.05,170.8,170.85,18
20131201|2012-11-12 09:00,12,171,171.35,170.25,170.4,23
20131201|2012-11-12 09:30,12,170.05,170.4,169.7,170.15,21
20131201|2012-11-12 10:00,12,170.8,170.8,170.2,170.2,16
20131201|2012-11-12 10:30,12,170.55,170.9,170.35,170.9,28
20131201|2012-11-12 11:00,12,170.85,170.9,170.5,170.9,19
20131201|2012-11-12 11:30,12,170.95,171.2,170.8,170.95,21
20131201|2012-11-12 12:00,12,171.4,172.1,170.5,170.5,23
20131201|2012-11-12 12:30,12,170.75,171.1,170.75,170.75,23
20131201|2012-11-13 04:30,13,169.75,169.8,169.55,169.75,13
20131201|2012-11-13 05:00,13,169.8,169.8,169.8,169.8,1
20131201|2012-11-13 07:00,13,167.65,167.65,166.5,166.5,40
20131201|2012-11-13 07:30,13,166,166,165.95,165.95,7
20131201|2012-11-13 08:00,13,165.5,166,165.4,165.8,26
20131201|2012-11-13 09:00,13,165.95,165.95,165.95,165.95,2
20131201|2012-11-13 10:30,13,165,165,164.35,164.35,12
20131201|2012-11-13 11:00,13,164.35,164.35,164.15,164.15,2
20131201|2012-11-13 12:00,13,164.35,164.35,164.35,164.35,2
20131201|2012-11-14 02:30,14,164.7,164.85,164.7,164.85,9
20131201|2012-11-14 03:00,14,165.4,165.4,165.4,165.4,1
20131201|2012-11-14 04:00,14,165.4,165.4,165.4,165.4,1
20131201|2012-11-14 04:30,14,165.6,165.6,165.6,165.6,6
20131201|2012-11-14 05:30,14,166,166,166,166,9
20131201|2012-11-14 06:00,14,165.8,165.8,165.15,165.15,7
20131201|2012-11-14 06:30,14,165.35,165.5,165.2,165.5,17
20131201|2012-11-14 07:00,14,165.7,166.1,165.7,166.1,6
20131201|2012-11-14 08:00,14,166.05,166.05,166.05,166.05,1
20131201|2012-11-14 08:30,14,165.45,165.45,165.4,165.45,4
20131201|2012-11-14 09:00,14,165,165,165,165,1
20131201|2012-11-14 09:30,14,164.4,164.4,164.4,164.4,1
20131201|2012-11-14 10:00,14,164.7,165.3,164.7,165.3,22
20131201|2012-11-14 10:30,14,165.35,165.6,165.35,165.5,9
20131201|2012-11-14 11:00,14,165.85,165.85,165.1,165.1,3
20131201|2012-11-14 11:30,14,165,165,165,165,1
20131201|2012-11-14 12:00,14,165.2,165.3,164.9,164.9,8
20131201|2012-11-14 12:30,14,165.4,165.6,165.4,165.6,2
20131201|2012-11-15 02:30,15,165,165.45,165,165.45,52
20131201|2012-11-15 03:00,15,165.2,165.2,165,165,8
20131201|2012-11-15 03:30,15,165,165,165,165,6
20131201|2012-11-15 04:00,15,165,165.05,165,165.05,11
20131201|2012-11-15 05:30,15,165,165,165,165,2
20131201|2012-11-15 06:30,15,165,165,165,165,20
20131201|2012-11-15 07:00,15,164.5,164.5,163.85,163.85,19
20131201|2012-11-15 07:30,15,163.1,163.1,163.1,163.1,1
20131201|2012-11-15 08:30,15,163.6,163.65,163.6,163.65,9
20131201|2012-11-16 06:30,16,165.35,165.35,165.35,165.35,1
20131201|2012-11-16 07:30,16,164.95,165.55,164.95,165.55,8
20131201|2012-11-16 08:00,16,165,165,164.9,164.9,5
20131201|2012-11-16 09:30,16,165.1,165.1,165.1,165.1,1
20131201|2012-11-16 12:00,16,165.65,165.65,165.5,165.5,7
20131201|2012-11-19 06:30,19,166.2,166.2,166.2,166.2,3
20131201|2012-11-19 07:00,19,166.65,166.65,166.55,166.55,4
20131201|2012-11-19 08:30,19,166.75,166.75,166.75,166.75,1
20131201|2012-11-19 09:00,19,166.45,166.45,166.45,166.45,2
20131201|2012-11-19 09:30,19,167.6,167.65,167.6,167.65,5
20131201|2012-11-19 10:30,19,168.75,168.75,168.75,168.75,9
20131201|2012-11-19 11:00,19,168.45,168.5,168.45,168.5,3
20131201|2012-11-19 11:30,19,168.45,169.4,168.45,168.95,11
20131201|2012-11-19 12:00,19,169.45,169.8,169.2,169.2,10
20131201|2012-11-19 12:30,19,169,169.1,169,169,5
20131201|2012-11-20 07:30,20,166.5,166.5,166.5,166.5,1
20131201|2012-11-20 08:00,20,166.4,166.4,166.4,166.4,1
20131201|2012-11-20 08:30,20,165.45,165.45,165.45,165.45,1
20131201|2012-11-20 10:30,20,164.6,164.6,164.5,164.5,3
20131201|2012-11-20 11:30,20,165.05,165.25,165,165,26
20131201|2012-11-21 03:00,21,165.8,165.8,165.8,165.8,1
20131201|2012-11-21 04:30,21,165.2,165.2,165.2,165.2,1
20131201|2012-11-21 10:30,21,165.95,166.1,165.95,166.1,2
20131201|2012-11-21 11:00,21,165.7,165.7,165.45,165.45,4
20131201|2012-11-21 11:30,21,165.15,165.15,165.15,165.15,3
20131201|2012-11-21 12:00,21,165.2,166.1,165.2,166.1,2
20131201|2012-11-23 03:00,23,165.95,165.95,165.75,165.8,8
20131201|2012-11-23 05:00,23,165.1,165.1,165.1,165.1,9
20131201|2012-11-23 07:00,23,164.1,164.1,163.9,163.9,14
20131201|2012-11-23 10:00,23,163.15,163.15,163.15,163.15,4
20131201|2012-11-23 10:30,23,162.75,162.75,162.75,162.75,3
20131201|2012-11-23 11:00,23,162.95,162.95,162.95,162.95,1
20131201|2012-11-23 11:30,23,163.3,163.3,163.3,163.3,3
20131201|2012-11-26 03:00,26,162.55,162.55,162.55,162.55,4
20131201|2012-11-26 03:30,26,161.85,161.85,161.2,161.2,10
20131201|2012-11-26 05:30,26,161.05,161.05,161.05,161.05,1
20131201|2012-11-26 11:00,26,162.5,162.5,162.5,162.5,1
20131201|2012-11-26 11:30,26,162.1,162.1,162.05,162.05,6
20131201|2012-11-26 12:30,26,161.15,161.15,160.65,160.65,19
20131201|2012-11-27 06:00,27,162.4,162.4,162.4,162.4,1
20131201|2012-11-27 07:30,27,163.05,163.5,163,163.3,11
20131201|2012-11-27 08:00,27,163.3,163.3,163.2,163.3,11
20131201|2012-11-27 09:30,27,162.85,162.85,162.85,162.85,3
20131201|2012-11-27 10:30,27,163.15,163.15,163.15,163.15,1
20131201|2012-11-27 11:00,27,162.65,162.65,162.65,162.65,1
20131201|2012-11-27 12:00,27,162.1,162.1,162.1,162.1,1
20131201|2012-11-28 06:00,28,161.7,161.7,161.7,161.7,1
20131201|2012-11-28 07:30,28,161.35,161.35,161.35,161.35,3
20131201|2012-11-28 08:00,28,160,160,160,160,2
20131201|2012-11-28 09:00,28,160.3,160.3,160.3,160.3,5
20131201|2012-11-28 09:30,28,160.3,161,160.3,161,5
20131201|2012-11-28 10:30,28,164.65,164.75,164.65,164.75,6
20131201|2012-11-28 11:00,28,165.75,165.75,165.25,165.65,9
20131201|2012-11-28 11:30,28,165.75,165.75,165.75,165.75,16
20131201|2012-11-28 12:00,28,166.1,167.55,166,167.55,11
20131201|2012-11-28 12:30,28,166.85,166.85,166.85,166.85,1
20131201|2012-11-29 02:30,29,167,167,167,167,8
20131201|2012-11-29 06:30,29,167,167.2,167,167.2,2
20131201|2012-11-29 07:00,29,166.95,166.95,166.95,166.95,1
20131201|2012-11-29 07:30,29,166.8,166.8,166.65,166.75,14
20131201|2012-11-29 08:00,29,166.6,167.7,166.5,167.7,7
20131201|2012-11-29 08:30,29,168.3,168.3,167.3,167.3,23
20131201|2012-11-29 09:00,29,166.85,167.3,166.6,167.3,23
20131201|2012-11-29 09:30,29,167.65,167.65,167.6,167.6,3
20131201|2012-11-29 10:00,29,168,168.1,167.9,168.1,8
20131201|2012-11-29 10:30,29,168.3,168.6,168.3,168.4,10
20131201|2012-11-29 11:00,29,168.45,169.5,168.45,169.5,17
20131201|2012-11-29 12:00,29,168.9,169,168.9,168.9,7
20131201|2012-11-30 04:00,30,168.2,168.2,168.2,168.2,1
20131201|2012-11-30 05:30,30,168.4,168.6,168.4,168.6,2
20131201|2012-11-30 06:00,30,168.35,168.35,168.3,168.3,2
20131201|2012-11-30 06:30,30,168,168,168,168,4
20131201|2012-11-30 07:00,30,168,168,168,168,6
20131201|2012-11-30 08:30,30,167.65,167.65,167.65,167.65,1
20131201|2012-11-30 09:00,30,167.65,167.65,167.65,167.65,1
20131201|2012-11-30 09:30,30,166.8,166.8,166.8,166.8,1
20131201|2012-11-30 11:00,30,162.8,162.8,162.8,162.8,1
20131201|2012-11-30 11:30,30,162.75,163.15,162.75,163.15,12
20131201|2012-11-30 12:00,30,163.5,163.5,163.35,163.35,5
20131201|2012-11-30 12:30,30,162.45,162.5,162.45,162.5,2
20131201|2012-12-03 06:30,3,164.6,164.6,164.6,164.6,4
20131201|2012-12-03 07:30,3,164.8,164.8,164.8,164.8,1
20131201|2012-12-03 08:30,3,164.75,164.75,164,164,2
20131201|2012-12-03 10:00,3,164.3,164.3,164.3,164.3,1
20131201|2012-12-03 11:30,3,163.6,163.6,163.6,163.6,1
20131201|2012-12-03 12:00,3,163.05,163.2,162.65,163.2,13
20131201|2012-12-04 06:00,4,163.6,163.6,163.6,163.6,1
20131201|2012-12-04 08:00,4,162.2,162.2,161.9,161.9,10
20131201|2012-12-04 10:00,4,161.95,161.95,161.5,161.5,4
20131201|2012-12-04 10:30,4,160.75,160.75,160.75,160.75,10
20131201|2012-12-04 11:00,4,160,160,160,160,1
20131201|2012-12-04 12:30,4,160.85,161.15,160.8,160.8,34
20131201|2012-12-05 02:30,5,160.85,160.85,160.85,160.85,1
20131201|2012-12-05 04:00,5,161.2,161.2,161.2,161.2,1
20131201|2012-12-05 05:30,5,161.05,161.05,161.05,161.05,4
20131201|2012-12-05 06:00,5,160.95,160.95,160.6,160.6,16
20131201|2012-12-05 07:00,5,160,160,160,160,3
20131201|2012-12-05 07:30,5,160.4,160.4,160.4,160.4,1
20131201|2012-12-05 08:00,5,160.1,160.1,159.85,159.85,5
20131201|2012-12-05 09:00,5,161,161.25,161,161.25,4
20131201|2012-12-05 11:30,5,161.25,161.25,161.25,161.25,1
20131201|2012-12-06 04:00,6,161.75,161.75,161.75,161.75,2
20131201|2012-12-06 04:30,6,161.7,161.85,161.7,161.85,2
20131201|2012-12-06 05:00,6,161.85,162.1,161.85,162.05,6
20131201|2012-12-06 05:30,6,162.4,162.4,162.4,162.4,1
20131201|2012-12-06 06:00,6,161.8,161.8,161.65,161.65,3
20131201|2012-12-06 06:30,6,162.25,162.25,162.25,162.25,3
20131201|2012-12-06 08:00,6,162.6,162.6,162.6,162.6,1
20131201|2012-12-06 08:30,6,162.5,162.5,162.5,162.5,4
20131201|2012-12-06 09:00,6,162.5,162.5,162.5,162.5,1
20131201|2012-12-06 12:00,6,163,163,163,163,2
20131201|2012-12-06 12:30,6,163.25,163.25,163.2,163.2,2
20131201|2012-12-07 04:30,7,162.35,162.35,162.25,162.25,5
20131201|2012-12-07 05:30,7,162.15,162.15,162.1,162.1,4
20131201|2012-12-07 06:30,7,162.3,162.3,162.2,162.2,5
20131201|2012-12-07 07:00,7,161.95,161.95,161.95,161.95,4
20131201|2012-12-07 10:30,7,166.65,166.65,166.65,166.65,8
20131201|2012-12-07 11:00,7,166.25,166.25,166.15,166.15,5
20131201|2012-12-07 11:30,7,166.3,166.3,166,166,6
20131201|2012-12-07 12:00,7,166.45,166.45,166.45,166.45,7
20131201|2012-12-10 06:00,10,165.4,165.4,165.4,165.4,15
20131201|2012-12-10 06:30,10,164.95,164.95,164.85,164.85,6
20131201|2012-12-10 08:00,10,164.1,164.1,164.05,164.05,4
20131201|2012-12-10 08:30,10,163.5,163.7,163.3,163.45,90
20131201|2012-12-10 09:00,10,162.85,162.85,161.65,161.65,18
20131201|2012-12-10 09:30,10,161.75,161.8,161.15,161.15,11
20131201|2012-12-10 10:00,10,161.25,161.4,161.25,161.35,6
20131201|2012-12-10 10:30,10,160.75,160.75,160.35,160.4,4
20131201|2012-12-10 11:00,10,160,160,160,160,5
20131201|2012-12-10 12:00,10,159.5,159.7,159.3,159.3,10
20131201|2012-12-10 12:30,10,159,159,159,159,6
20131201|2012-12-11 03:30,11,159.95,159.95,159.95,159.95,1
20131201|2012-12-11 05:00,11,160.35,160.35,160.35,160.35,1
20131201|2012-12-11 05:30,11,160.5,160.5,160.5,160.5,1
20131201|2012-12-11 06:00,11,160.45,160.45,160.45,160.45,1
20131201|2012-12-11 06:30,11,160.05,160.05,160.05,160.05,1
20131201|2012-12-11 07:30,11,159.55,159.55,159.55,159.55,5
20131201|2012-12-11 08:00,11,160.45,160.45,160.1,160.1,9
20131201|2012-12-11 08:30,11,159.75,159.75,159.7,159.7,3
20131201|2012-12-11 09:00,11,160.85,160.85,160.75,160.75,6
20131201|2012-12-11 09:30,11,162,162,162,162,2
20131201|2012-12-11 10:00,11,162,162,162,162,1
20131201|2012-12-11 12:30,11,161.85,161.85,161.25,161.25,31
20131201|2012-12-12 08:00,12,161.85,161.85,161.85,161.85,1
20131201|2012-12-12 08:30,12,162.25,162.35,162.25,162.35,13
20131201|2012-12-12 12:00,12,159,159,159,159,11
20131201|2012-12-12 12:30,12,159,159.2,159,159.2,4
20131201|2012-12-13 02:30,13,158.55,158.55,158.45,158.45,18
20131201|2012-12-13 03:30,13,158.55,158.55,158.55,158.55,1
20131201|2012-12-13 04:30,13,158.6,158.6,158.6,158.6,2
20131201|2012-12-13 06:00,13,158.75,158.75,158.75,158.75,1
20131201|2012-12-13 07:00,13,158.85,158.85,158.85,158.85,1
20131201|2012-12-13 07:30,13,158.5,158.5,158.5,158.5,4
20131201|2012-12-13 08:00,13,158.1,158.1,157.35,157.35,12
20131201|2012-12-13 08:30,13,157.15,157.15,156.9,156.9,4
20131201|2012-12-13 09:00,13,157.9,157.9,157.9,157.9,14
20131201|2012-12-13 09:30,13,156.6,156.6,156.55,156.55,2
20131201|2012-12-13 12:00,13,156.4,156.4,156.4,156.4,2
20131201|2012-12-13 12:30,13,156,156,156,156,4
20131201|2012-12-14 05:30,14,156.85,156.85,156.85,156.85,1
20131201|2012-12-14 06:00,14,157.3,157.3,157.3,157.3,3
20131201|2012-12-14 06:30,14,158.1,158.1,158.1,158.1,2
20131201|2012-12-14 08:00,14,157,157,157,157,1
20131201|2012-12-14 09:00,14,156.55,157.1,156.55,157.1,40
20131201|2012-12-14 09:30,14,157,157,156.85,156.85,25
20131201|2012-12-14 10:00,14,156.95,157,156.9,156.9,17
20131201|2012-12-14 10:30,14,155.8,155.8,155.8,155.8,1
20131201|2012-12-14 11:00,14,155.45,155.7,155.45,155.7,5
20131201|2012-12-14 11:30,14,155,155,155,155,11
20131201|2012-12-14 12:00,14,155.9,155.9,155.9,155.9,1
20131201|2012-12-17 06:30,17,156.45,156.45,156.45,156.45,1
20131201|2012-12-17 09:30,17,157,157,157,157,1
20131201|2012-12-17 10:00,17,156.45,156.45,156.45,156.45,1
20131201|2012-12-17 10:30,17,157.9,157.9,157.9,157.9,17
20131201|2012-12-18 04:30,18,157.95,157.95,157.9,157.9,2
20131201|2012-12-18 06:00,18,157.2,157.2,157.2,157.2,1
20131201|2012-12-18 09:30,18,158.95,158.95,158.95,158.95,1
20131201|2012-12-18 12:00,18,156,156,156,156,1
20131201|2012-12-19 06:00,19,156.75,156.75,156.75,156.75,1
20131201|2012-12-19 08:00,19,155.8,155.8,155.8,155.8,1
20131201|2012-12-19 08:30,19,155.65,155.65,155.65,155.65,7
20131201|2012-12-19 09:30,19,155.85,155.85,155.85,155.85,3
20131201|2012-12-19 10:00,19,157.45,157.7,157.45,157.7,2
20131201|2012-12-19 10:30,19,157.8,157.8,157.45,157.6,4
20131201|2012-12-19 11:00,19,157.05,157.05,157.05,157.05,1
20131201|2012-12-19 11:30,19,157.1,157.1,157.1,157.1,2
20131201|2012-12-19 12:00,19,156.65,156.65,156.65,156.65,1
20131201|2012-12-20 08:30,20,157.7,157.7,157.7,157.7,1
20131201|2012-12-20 10:00,20,156.6,156.6,156.6,156.6,1
20131201|2012-12-20 10:30,20,155,155.7,155,155.4,60
20131201|2012-12-20 11:00,20,155.4,155.4,154.75,154.75,7
20131201|2012-12-20 12:00,20,154.55,154.55,154.25,154.55,13
20131201|2012-12-21 07:00,21,156.15,156.15,155.95,155.95,6
20131201|2012-12-21 09:30,21,156.2,156.25,156.2,156.25,3
20131201|2012-12-21 10:00,21,156.1,156.5,156,156.5,10
20131201|2012-12-21 11:30,21,157.45,157.75,157.45,157.75,2
20131201|2012-12-21 12:00,21,158.6,158.6,158.3,158.3,5
20131201|2012-12-24 07:00,24,160.25,160.3,160.25,160.3,2
20131201|2012-12-24 08:00,24,159.75,160,159.75,160,2
20131201|2012-12-26 08:30,26,159,159,159,159,3
20131201|2012-12-26 10:30,26,160.7,160.7,160.7,160.7,1
20131201|2012-12-27 06:30,27,159.8,159.8,159.8,159.8,8
20131201|2012-12-27 09:00,27,160,160,160,160,4
20131201|2012-12-27 09:30,27,159.85,159.85,159.85,159.85,1
20131201|2012-12-27 12:00,27,160.15,160.15,160.05,160.05,4
20131201|2012-12-27 12:30,27,160.25,160.25,160.25,160.25,5
20131201|2012-12-28 06:00,28,159.15,159.15,159.1,159.1,4
20131201|2012-12-28 08:00,28,160.25,160.75,160.25,160.75,5
20131201|2012-12-28 09:30,28,160.15,160.15,160.15,160.15,1
20131201|2012-12-28 11:30,28,159,159,159,159,1
20131201|2012-12-31 09:30,31,157,157,155,155,11
20131201|2012-12-31 10:00,31,154.25,154.25,154,154,9
20131201|2012-12-31 12:00,31,154.6,154.6,154.6,154.6,1
20131201|2012-12-31 12:30,31,156.75,156.75,156.4,156.4,2
20131201|2013-01-02 06:30,2,158.2,158.25,158.2,158.25,5
20131201|2013-01-02 08:30,2,161.5,162.35,161.4,161.4,13
20131201|2013-01-02 09:00,2,161.65,161.9,161.55,161.7,16
20131201|2013-01-02 09:30,2,161.55,161.7,160.9,160.9,16
20131201|2013-01-02 10:00,2,160.8,160.95,160.8,160.8,5
20131201|2013-01-02 10:30,2,161.75,161.75,160.75,160.75,5
20131201|2013-01-02 11:00,2,160.8,161.15,160.8,161.15,4
20131201|2013-01-02 11:30,2,161.35,161.35,161.2,161.2,4
20131201|2013-01-02 12:00,2,161.45,161.95,161.3,161.95,4
20131201|2013-01-02 12:30,2,161.7,161.7,161.5,161.55,8
20131201|2013-01-03 03:30,3,162.8,162.8,162.8,162.8,4
20131201|2013-01-03 06:00,3,162.55,162.55,162.55,162.55,1
20131201|2013-01-03 07:00,3,163.95,164.1,163.95,163.95,17
20131201|2013-01-03 07:30,3,164.1,164.15,163.15,163.15,32
20131201|2013-01-03 09:30,3,160,160,160,160,3
20131201|2013-01-03 10:00,3,160.25,160.25,160.25,160.25,1
20131201|2013-01-03 10:30,3,160.1,160.1,160.1,160.1,1
20131201|2013-01-03 11:30,3,159.65,159.9,159.65,159.9,43
20131201|2013-01-03 12:00,3,160.2,160.2,158.75,158.95,13
20131201|2013-01-03 12:30,3,158.8,159,158.8,158.9,27
20131201|2013-01-04 02:30,4,157.5,157.5,157.5,157.5,1
20131201|2013-01-04 04:30,4,158.15,158.15,158.15,158.15,1
20131201|2013-01-04 07:30,4,158.1,158.1,156.1,156.1,14
20131201|2013-01-04 08:00,4,156.05,156.05,156.05,156.05,1
20131201|2013-01-04 08:30,4,155.95,155.95,155.95,155.95,1
20131201|2013-01-04 10:30,4,157.75,157.75,157.75,157.75,1
20131201|2013-01-04 12:00,4,160,160,160,160,1
20131201|2013-01-07 03:00,7,160,160,160,160,1
20131201|2013-01-07 03:30,7,160.55,160.55,160.55,160.55,1
20131201|2013-01-07 08:00,7,161.5,161.5,161.4,161.45,10
20131201|2013-01-07 08:30,7,161.55,162.6,161.55,162.4,13
20131201|2013-01-07 09:00,7,162.85,163.05,162.7,162.7,22
20131201|2013-01-07 10:00,7,162.45,162.5,162.35,162.5,3
20131201|2013-01-07 10:30,7,161.95,161.95,161.95,161.95,1
20131201|2013-01-07 11:00,7,161.4,161.75,161.15,161.15,4
20131201|2013-01-07 11:30,7,161.15,162.45,161.15,162.35,11
20131201|2013-01-08 02:30,8,161.7,161.75,161.7,161.75,5
20131201|2013-01-08 09:00,8,161,161,158.45,158.45,35
20131201|2013-01-08 11:00,8,160.2,160.3,159.7,159.7,6
20131201|2013-01-08 12:00,8,160.8,161.1,160.25,160.25,9
20131201|2013-01-09 03:00,9,159.4,159.8,159.4,159.8,8
20131201|2013-01-09 06:30,9,160.55,160.55,160.55,160.55,1
20131201|2013-01-09 08:00,9,158.5,158.5,158.5,158.5,13
20131201|2013-01-09 08:30,9,158.55,158.55,158.5,158.5,6
20131201|2013-01-09 09:00,9,159.7,159.7,159.7,159.7,1
20131201|2013-01-09 09:30,9,159.55,159.55,159.55,159.55,1
20131201|2013-01-09 10:00,9,160,160,160,160,2
20131201|2013-01-09 12:00,9,160.45,160.5,160.1,160.35,8
20131201|2013-01-10 02:30,10,161.25,161.25,161.15,161.15,5
20131201|2013-01-10 04:30,10,161.3,161.3,161.3,161.3,2
20131201|2013-01-10 07:30,10,161.9,161.9,161.9,161.9,1
20131201|2013-01-10 11:00,10,161.1,161.1,161.1,161.1,1
20131201|2013-01-10 11:30,10,160.65,160.8,160.65,160.75,4
20131201|2013-01-10 12:00,10,160.35,161.9,160.35,161.7,9
20131201|2013-01-10 12:30,10,161.55,161.55,161.55,161.55,8
20131201|2013-01-11 07:00,11,163.05,163.05,163.05,163.05,4
20131201|2013-01-11 07:30,11,163,163,162.7,162.95,14
20131201|2013-01-11 09:00,11,162.1,162.1,162.1,162.1,1
20131201|2013-01-11 10:00,11,162.05,162.05,162.05,162.05,6
20131201|2013-01-11 10:30,11,162.45,162.45,162.45,162.45,1
20131201|2013-01-11 11:30,11,164.35,164.35,164.35,164.35,12
20131201|2013-01-11 12:00,11,164.35,164.85,164.35,164.85,39
20131201|2013-01-11 12:30,11,164.85,164.85,164.85,164.85,16
20131201|2013-01-14 02:30,14,164.85,164.85,164.85,164.85,1
20131201|2013-01-14 04:00,14,165.95,165.95,165.9,165.95,3
20131201|2013-01-14 04:30,14,166,166.15,166,166.15,3
20131201|2013-01-14 05:00,14,165.95,166.35,165.95,166.35,5
20131201|2013-01-14 06:30,14,166.45,166.45,166.45,166.45,3
20131201|2013-01-14 07:00,14,166.3,166.3,166.3,166.3,1
20131201|2013-01-14 07:30,14,167,167.3,167,167.3,8
20131201|2013-01-14 08:00,14,166.6,167,166.6,167,2
20131201|2013-01-14 08:30,14,166.5,166.5,166.2,166.2,13
20131201|2013-01-14 09:00,14,165.8,165.8,165.8,165.8,1
20131201|2013-01-14 09:30,14,164.9,164.9,164.9,164.9,1
20131201|2013-01-14 10:30,14,164.85,164.85,164.65,164.8,10
20131201|2013-01-14 11:00,14,165.1,165.1,165.1,165.1,16
20131201|2013-01-14 12:00,14,165.1,165.1,165,165,60
20131201|2013-01-15 06:00,15,163.65,163.65,163.65,163.65,3
20131201|2013-01-15 06:30,15,163.85,163.85,163.85,163.85,2
20131201|2013-01-15 08:30,15,164.75,164.75,164.75,164.75,3
20131201|2013-01-15 09:00,15,167.85,167.85,167.5,167.65,14
20131201|2013-01-15 09:30,15,167.5,167.5,166.8,166.8,44
20131201|2013-01-15 10:00,15,166.5,166.7,166.5,166.7,7
20131201|2013-01-15 10:30,15,166.6,166.6,166.25,166.25,27
20131201|2013-01-15 11:00,15,165.5,165.5,165.2,165.2,2
20131201|2013-01-15 12:00,15,165,165,164.4,164.4,2
20131201|2013-01-15 12:30,15,163.25,163.25,163.05,163.05,2
20131201|2013-01-16 03:30,16,163.5,163.5,163.5,163.5,2
20131201|2013-01-16 07:00,16,164,164,164,164,1
20131201|2013-01-16 07:30,16,164.1,164.1,164,164,2
20131201|2013-01-16 09:00,16,165,165.8,165,165.8,6
20131201|2013-01-16 09:30,16,165.55,165.55,165.55,165.55,1
20131201|2013-01-16 10:00,16,165.9,166.2,165.9,165.95,3
20131201|2013-01-16 10:30,16,165.8,165.8,165.8,165.8,1
20131201|2013-01-16 11:00,16,165.75,166.3,165.75,166.3,9
20131201|2013-01-16 12:00,16,165.3,165.75,164.8,164.8,4
20131201|2013-01-16 12:30,16,164.9,164.9,164.65,164.65,6
20131201|2013-01-17 03:30,17,166.35,166.35,166.35,166.35,1
20131201|2013-01-17 04:00,17,166.9,167.65,166.9,167.55,11
20131201|2013-01-17 04:30,17,167.75,167.8,167.75,167.8,4
20131201|2013-01-17 05:00,17,167.4,167.4,166.95,166.95,3
20131201|2013-01-17 06:00,17,166.95,167.75,166.9,167.4,8
20131201|2013-01-17 06:30,17,167.4,167.45,167.4,167.45,4
20131201|2013-01-17 07:00,17,166.3,166.3,166.3,166.3,1
20131201|2013-01-17 07:30,17,165.7,165.7,165.7,165.7,3
20131201|2013-01-17 08:00,17,166.85,167.3,166.85,167.3,2
20131201|2013-01-17 08:30,17,166.95,167.8,166.95,167.35,19
20131201|2013-01-17 09:00,17,166.65,167.25,166.6,167.25,7
20131201|2013-01-17 09:30,17,167,167,166.5,166.5,6
20131201|2013-01-17 10:00,17,166.4,166.45,166.4,166.45,2
20131201|2013-01-17 10:30,17,166.65,166.65,166.25,166.25,7
20131201|2013-01-17 11:00,17,166.25,166.25,166.25,166.25,16
20131201|2013-01-17 11:30,17,166.45,166.45,166.25,166.25,6
20131201|2013-01-17 12:00,17,166.25,167.5,166.25,167.5,16
20131201|2013-01-17 12:30,17,167.45,167.45,167.2,167.2,3
20131201|2013-01-18 02:30,18,167.5,168.05,167.5,167.75,53
20131201|2013-01-18 03:00,18,167.75,167.75,167.35,167.35,44
20131201|2013-01-18 03:30,18,167.45,167.45,167.35,167.45,4
20131201|2013-01-18 05:00,18,167.55,167.55,167.55,167.55,1
20131201|2013-01-18 05:30,18,166.75,166.75,166.75,166.75,10
20131201|2013-01-18 06:30,18,166.65,166.95,166.65,166.95,7
20131201|2013-01-18 07:00,18,166.7,166.95,166.25,166.95,11
20131201|2013-01-18 07:30,18,166.85,167.1,166.85,167,11
20131201|2013-01-18 09:00,18,167.6,167.7,167.6,167.7,12
20131201|2013-01-18 09:30,18,168.1,169.3,168.1,168.5,24
20131201|2013-01-18 10:00,18,168.35,168.35,168.25,168.25,7
20131201|2013-01-18 10:30,18,168.1,168.5,168.1,168.45,4
20131201|2013-01-18 11:00,18,168.5,168.75,168.25,168.4,24
20131201|2013-01-18 11:30,18,168.55,168.55,168.55,168.55,1
20131201|2013-01-22 02:30,22,167,167,166.95,166.95,2
20131201|2013-01-22 07:00,22,166.95,166.95,166.95,166.95,1
20131201|2013-01-22 07:30,22,167.35,167.35,167.35,167.35,1
20131201|2013-01-22 08:00,22,167.65,167.65,167.4,167.4,4
20131201|2013-01-22 08:30,22,167.5,167.7,167.5,167.7,2
20131201|2013-01-22 09:00,22,168,168,166,166,19
20131201|2013-01-22 09:30,22,166,166,162.75,163.1,53
20131201|2013-01-22 10:00,22,163.5,163.7,162.5,162.5,56
20131201|2013-01-22 10:30,22,161.55,161.7,160.9,161.7,28
20131201|2013-01-22 11:00,22,161.5,161.5,161.5,161.5,4
20131201|2013-01-22 11:30,22,161.7,161.7,161.7,161.7,5
20131201|2013-01-22 12:00,22,161,161.3,160.75,161.3,29
20131201|2013-01-23 04:00,23,161,161,160.6,160.65,28
20131201|2013-01-23 04:30,23,160.65,160.65,160.65,160.65,21
20131201|2013-01-23 05:00,23,161.4,161.4,161.4,161.4,1
20131201|2013-01-23 06:00,23,161.15,161.15,161.15,161.15,2
20131201|2013-01-23 07:00,23,161.4,161.4,161.4,161.4,1
20131201|2013-01-23 08:00,23,162.4,162.4,162.4,162.4,1
20131201|2013-01-23 08:30,23,162.5,162.65,162.35,162.35,7
20131201|2013-01-23 09:00,23,162.3,162.6,162.3,162.4,6
20131201|2013-01-23 09:30,23,162.25,162.85,162.25,162.5,8
20131201|2013-01-23 10:00,23,162.4,162.45,162.1,162.1,6
20131201|2013-01-23 10:30,23,162.3,163.25,162.3,163.25,7
20131201|2013-01-23 11:00,23,163.3,163.3,163.2,163.2,12
20131201|2013-01-23 11:30,23,163.2,163.35,162.65,162.65,8
20131201|2013-01-23 12:00,23,162.95,162.95,162.4,162.4,23
20131201|2013-01-23 12:30,23,162.75,162.75,162.6,162.6,5
20131201|2013-01-24 07:00,24,162.55,162.65,162.1,162.1,5
20131201|2013-01-24 07:30,24,161.35,161.35,160.8,161.25,8
20131201|2013-01-24 08:00,24,161.2,161.7,161.1,161.15,6
20131201|2013-01-24 08:30,24,161.55,161.95,159.1,159.1,12
20131201|2013-01-24 09:00,24,159.8,159.8,159.65,159.75,5
20131201|2013-01-24 09:30,24,159.45,159.45,158.45,158.9,10
20131201|2013-01-24 10:00,24,158.9,159.55,158.9,159.45,16
20131201|2013-01-24 10:30,24,159.65,160.05,159.65,160.05,5
20131201|2013-01-24 11:00,24,159.65,160,159.6,159.85,5
20131201|2013-01-24 11:30,24,159.75,159.75,159.1,159.1,7
20131201|2013-01-24 12:00,24,159.35,159.35,158.85,158.85,5
20131201|2013-01-24 12:30,24,158.95,159.35,158.75,159.3,6
20131201|2013-01-25 08:00,25,158.6,158.6,158.6,158.6,1
20131201|2013-01-25 09:30,25,159.2,159.25,159.2,159.25,2
20131201|2013-01-25 10:30,25,159.7,159.8,159.7,159.8,8
20131201|2013-01-25 11:30,25,159.35,159.35,159.35,159.35,11
20131201|2013-01-25 12:00,25,159.5,160.25,159.5,160.25,2
20131201|2013-01-28 09:30,28,159.55,159.75,159.45,159.75,10
20131201|2013-01-28 10:00,28,159.6,159.6,159.6,159.6,1
20131201|2013-01-28 12:30,28,161.5,161.5,161.4,161.4,11
20131201|2013-01-29 04:00,29,161.5,161.5,161.5,161.5,1
20131201|2013-01-29 08:00,29,162.3,162.3,162.3,162.3,1
20131201|2013-01-29 09:00,29,161.5,161.5,160.7,160.7,2
20131201|2013-01-29 09:30,29,160.8,161.15,160.8,161.15,2
20131201|2013-01-29 10:00,29,160.6,160.6,160.6,160.6,11
20131201|2013-01-29 10:30,29,161.05,161.05,161.05,161.05,8
20131201|2013-01-29 11:00,29,161.4,161.45,161.4,161.4,8
20131201|2013-01-29 11:30,29,161.6,161.6,161.6,161.6,5
20131201|2013-01-29 12:30,29,161.65,161.65,161.65,161.65,3
20131201|2013-01-30 07:30,30,161.8,161.8,160.9,160.9,15
20131201|2013-01-30 08:00,30,160.95,160.95,160.9,160.9,9
20131201|2013-01-30 09:00,30,160.65,160.65,160.65,160.65,2
20131201|2013-01-30 09:30,30,160.45,160.5,159.45,160.2,16
20131201|2013-01-30 10:00,30,160.25,160.7,160.25,160.65,12
20131201|2013-01-30 11:00,30,160.25,160.25,160.25,160.25,1
20131201|2013-01-30 12:00,30,159.9,159.9,159.9,159.9,2
20131201|2013-01-30 12:30,30,160,160.1,160,160.1,26
20131201|2013-01-31 07:00,31,159.85,159.85,159.85,159.85,1
20131201|2013-01-31 07:30,31,159.4,159.4,159.4,159.4,1
20131201|2013-01-31 09:30,31,159.3,159.8,159.3,159.8,6
20131201|2013-01-31 10:00,31,160.05,160.05,160.05,160.05,1
20131201|2013-01-31 10:30,31,159.9,159.9,159.9,159.9,6
20131201|2013-01-31 12:00,31,159.25,159.35,159.2,159.3,8
20131201|2013-01-31 12:30,31,159.75,159.75,159.7,159.7,3
20131201|2013-02-01 03:30,1,159.9,159.9,159.9,159.9,1
20131201|2013-02-01 08:00,1,161.9,161.9,160.9,160.9,8
20131201|2013-02-01 08:30,1,160.75,160.75,160.75,160.75,1
20131201|2013-02-01 09:00,1,161.3,161.3,161,161.1,11
20131201|2013-02-01 09:30,1,160.85,160.85,160.65,160.85,6
20131201|2013-02-01 10:30,1,160.15,160.15,159.95,159.95,4
20131201|2013-02-01 11:00,1,160.1,160.1,160.1,160.1,1
20131201|2013-02-01 12:00,1,160.15,160.75,160.1,160.75,282
20131201|2013-02-04 07:00,4,158.8,158.8,158.8,158.8,1
20131201|2013-02-04 07:30,4,158.15,158.15,157.75,157.75,21
20131201|2013-02-04 08:00,4,157.5,157.7,157.35,157.7,47
20131201|2013-02-04 09:00,4,157.25,157.25,157.25,157.25,2
20131201|2013-02-04 09:30,4,157.8,157.8,157.8,157.8,1
20131201|2013-02-04 10:00,4,157.25,157.5,157.25,157.5,4
20131201|2013-02-04 11:00,4,157.15,157.15,157,157,24
20131201|2013-02-04 11:30,4,156.95,156.95,156.95,156.95,1
20131201|2013-02-04 12:00,4,156.95,156.95,156.95,156.95,2
20131201|2013-02-04 12:30,4,157.2,157.2,157.2,157.2,1
20131201|2013-02-05 04:00,5,157.95,158.1,157.9,157.9,6
20131201|2013-02-05 04:30,5,157.8,157.8,157.8,157.8,1
20131201|2013-02-05 06:30,5,157.5,157.5,157.15,157.15,3
20131201|2013-02-05 07:00,5,156.8,156.8,156.8,156.8,1
20131201|2013-02-05 09:30,5,157.2,157.2,157.2,157.2,1
20131201|2013-02-05 10:30,5,157.55,157.55,157.55,157.55,1
20131201|2013-02-05 11:00,5,157.45,157.5,157.45,157.5,2
20131201|2013-02-05 11:30,5,157.15,157.15,157.15,157.15,2
20131201|2013-02-05 12:00,5,156.95,157.15,156.95,157.15,8
20131201|2013-02-05 12:30,5,157,157,157,157,1
20131201|2013-02-06 02:30,6,157,157,157,157,1
20131201|2013-02-06 04:00,6,156.5,156.5,156.5,156.5,39
20131201|2013-02-06 05:30,6,156.45,156.45,156.3,156.3,9
20131201|2013-02-06 06:00,6,156.3,156.3,156.05,156.05,7
20131201|2013-02-06 06:30,6,156,156,156,156,45
20131201|2013-02-06 07:00,6,156,156,155.25,155.25,63
20131201|2013-02-06 07:30,6,155.15,155.3,155,155.3,68
20131201|2013-02-06 08:00,6,155.4,155.4,155.4,155.4,1
20131201|2013-02-06 08:30,6,155.7,155.7,155.7,155.7,3
20131201|2013-02-06 09:00,6,155.6,155.65,155.6,155.65,4
20131201|2013-02-06 09:30,6,155,155.25,154.95,155,107
20131201|2013-02-06 10:00,6,155.3,155.35,155.3,155.35,3
20131201|2013-02-06 10:30,6,155.45,155.45,155.45,155.45,1
20131201|2013-02-06 11:00,6,155.6,155.6,155.6,155.6,1
20131201|2013-02-06 11:30,6,155.45,155.45,155.1,155.15,3
20131201|2013-02-06 12:00,6,155.1,155.1,155.1,155.1,5
20131201|2013-02-06 12:30,6,155.1,155.25,155.1,155.25,5
20131201|2013-02-07 02:30,7,154.9,154.9,154.5,154.5,14
20131201|2013-02-07 03:00,7,154.5,154.5,154.5,154.5,1
20131201|2013-02-07 03:30,7,155,155,155,155,1
20131201|2013-02-07 04:30,7,156.25,156.25,156.25,156.25,1
20131201|2013-02-07 05:30,7,155.75,155.75,155.6,155.6,52
20131201|2013-02-07 07:00,7,155,155,155,155,84
20131201|2013-02-07 07:30,7,154.85,154.85,153.75,153.75,41
20131201|2013-02-07 08:00,7,154.15,154.15,154.15,154.15,1
20131201|2013-02-07 08:30,7,153.5,154.1,153.5,154.1,11
20131201|2013-02-07 09:00,7,153.65,153.65,153.5,153.5,25
20131201|2013-02-07 09:30,7,153.5,153.5,153,153,27
20131201|2013-02-07 10:00,7,153,153,153,153,16
20131201|2013-02-07 10:30,7,153,153,152.6,152.6,24
20131201|2013-02-07 11:00,7,153.35,153.35,153.35,153.35,2
20131201|2013-02-07 11:30,7,153.5,153.5,153.45,153.45,52
20131201|2013-02-07 12:00,7,153.05,153.4,153.05,153.35,14
20131201|2013-02-08 02:30,8,153.35,153.35,152.5,152.5,15
20131201|2013-02-08 04:30,8,153.75,153.75,153.75,153.75,1
20131201|2013-02-08 05:00,8,153.85,153.9,153.85,153.9,13
20131201|2013-02-08 07:00,8,153.35,153.35,153.1,153.1,2
20131201|2013-02-08 09:30,8,153.05,153.05,153,153,27
20131201|2013-02-08 10:30,8,152.5,152.5,152.5,152.5,6
20131201|2013-02-08 11:30,8,152.75,153.15,152.75,153.15,41
20131201|2013-02-08 12:00,8,153.55,153.6,153.55,153.6,2
20131201|2013-02-08 12:30,8,154.2,154.95,154,154.7,134
20131201|2013-02-11 02:30,11,154.4,154.4,154.4,154.4,10
20131201|2013-02-11 03:00,11,154,154,154,154,1
20131201|2013-02-11 04:30,11,153.9,153.9,153.9,153.9,10
20131201|2013-02-11 05:00,11,153.85,153.9,153.85,153.9,9
20131201|2013-02-11 05:30,11,153.5,153.5,153.5,153.5,16
20131201|2013-02-11 06:00,11,153.5,153.5,153.5,153.5,26
20131201|2013-02-11 06:30,11,153.5,153.5,153.5,153.5,12
20131201|2013-02-11 07:00,11,153.5,153.5,153.15,153.15,30
20131201|2013-02-11 08:00,11,153.35,153.5,153.3,153.3,57
20131201|2013-02-11 08:30,11,153.2,153.2,153.1,153.1,6
20131201|2013-02-11 09:00,11,153.1,153.1,153.1,153.1,1
20131201|2013-02-11 09:30,11,152.9,153.5,152.5,153.5,10
20131201|2013-02-11 10:30,11,153.15,153.2,153.15,153.2,7
20131201|2013-02-11 11:00,11,152.9,152.9,152.9,152.9,1
20131201|2013-02-11 11:30,11,153,153.1,152.95,153.1,20
20131201|2013-02-11 12:00,11,153.1,153.1,153.1,153.1,1
20131201|2013-02-12 02:30,12,152.55,152.55,152.1,152.1,10
20131201|2013-02-12 03:00,12,152.1,152.35,152.1,152.35,13
20131201|2013-02-12 03:30,12,152.2,152.25,152.2,152.25,4
20131201|2013-02-12 04:00,12,152,152.05,152,152,5
20131201|2013-02-12 04:30,12,152.1,152.25,152.1,152.1,14
20131201|2013-02-12 05:00,12,152.1,152.2,152.1,152.2,36
20131201|2013-02-12 07:00,12,151.3,151.3,151.25,151.25,6
20131201|2013-02-12 07:30,12,151.35,151.35,151.35,151.35,2
20131201|2013-02-12 08:00,12,151.45,151.45,151.45,151.45,1
20131201|2013-02-12 08:30,12,151.65,151.95,151.6,151.95,4
20131201|2013-02-12 09:30,12,153.35,153.75,153.35,153.7,18
20131201|2013-02-12 10:00,12,153.75,153.75,153.75,153.75,2
20131201|2013-02-12 10:30,12,154.35,154.35,154.35,154.35,15
20131201|2013-02-12 11:30,12,153.2,153.55,153.05,153.4,37
20131201|2013-02-12 12:00,12,153.25,153.25,152.8,152.8,11
20131201|2013-02-12 12:30,12,153.25,153.25,153.25,153.25,1
20131201|2013-02-13 04:30,13,153,153,153,153,7
20131201|2013-02-13 05:00,13,153,153,153,153,18
20131201|2013-02-13 05:30,13,153.1,153.15,153.1,153.15,5
20131201|2013-02-13 07:00,13,153.15,153.15,153.15,153.15,1
20131201|2013-02-13 08:00,13,152.4,152.4,152.4,152.4,10
20131201|2013-02-13 09:30,13,152.6,152.6,152.45,152.45,10
20131201|2013-02-13 10:00,13,152.5,152.5,152.45,152.45,6
20131201|2013-02-13 10:30,13,152,152,151.8,151.8,5
20131201|2013-02-13 11:00,13,152.1,152.1,151.9,151.9,12
20131201|2013-02-13 11:30,13,151.55,151.55,151.55,151.55,1
20131201|2013-02-13 12:00,13,151.35,151.5,151,151.5,15
20131201|2013-02-13 12:30,13,151,151,151,151,16
20131201|2013-02-14 02:30,14,151.05,151.05,151.05,151.05,43
20131201|2013-02-14 04:30,14,151,151,151,151,45
20131201|2013-02-14 05:00,14,151,151,151,151,51
20131201|2013-02-14 05:30,14,150.5,150.5,150.5,150.5,3
20131201|2013-02-14 07:00,14,150.15,150.15,150.15,150.15,1
20131201|2013-02-14 07:30,14,150.85,150.9,150.55,150.6,18
20131201|2013-02-14 08:00,14,150.4,150.4,150.1,150.1,3
20131201|2013-02-14 08:30,14,150.7,150.85,150.7,150.85,23
20131201|2013-02-14 09:00,14,150.85,151.6,150.85,151.5,10
20131201|2013-02-14 09:30,14,151.4,151.55,151.4,151.55,3
20131201|2013-02-14 10:00,14,151.2,151.2,150.9,150.9,6
20131201|2013-02-14 10:30,14,150.35,150.4,150.35,150.35,9
20131201|2013-02-14 11:00,14,150,150,150,150,6
20131201|2013-02-14 11:30,14,150,150,149.9,149.9,13
20131201|2013-02-14 12:00,14,150.7,150.75,150.7,150.75,3
20131201|2013-02-14 12:30,14,150.65,150.65,150.25,150.3,25
20131201|2013-02-15 02:30,15,150.75,150.75,150.1,150.35,5
20131201|2013-02-15 03:00,15,150.5,150.5,150.5,150.5,27
20131201|2013-02-15 04:00,15,150.25,150.25,150.2,150.2,10
20131201|2013-02-15 05:00,15,150.35,150.35,150.3,150.3,18
20131201|2013-02-15 05:30,15,150.3,150.3,150.3,150.3,12
20131201|2013-02-15 08:00,15,149.8,149.85,149.8,149.8,27
20131201|2013-02-15 09:00,15,150.25,150.45,150.25,150.45,7
20131201|2013-02-15 09:30,15,150.55,150.55,150.2,150.45,17
20131201|2013-02-15 10:00,15,150.3,150.3,150.05,150.05,3
20131201|2013-02-15 10:30,15,150.2,150.3,150.2,150.25,8
20131201|2013-02-15 11:00,15,150.65,150.7,150.65,150.7,12
20131201|2013-02-15 12:00,15,150.15,150.15,149.85,149.85,14
20131201|2013-02-15 12:30,15,150.05,150.15,149.5,149.5,44
20131201|2013-02-19 02:30,19,150.6,152.3,150.6,152.3,88
20131201|2013-02-19 03:30,19,151.65,152,151.65,151.85,42
20131201|2013-02-19 04:30,19,151.9,151.9,151.9,151.9,1
20131201|2013-02-19 05:00,19,151.75,151.8,151.75,151.8,3
20131201|2013-02-19 05:30,19,151.7,151.7,151.7,151.7,1
20131201|2013-02-19 06:00,19,151.5,151.5,151.5,151.5,2
20131201|2013-02-19 07:00,19,151.6,151.6,151.6,151.6,4
20131201|2013-02-19 07:30,19,151.3,151.3,151.3,151.3,10
20131201|2013-02-19 08:00,19,150.85,151,150,150,47
20131201|2013-02-19 08:30,19,150.25,150.45,150,150,22
20131201|2013-02-19 09:00,19,150.15,150.2,150.15,150.2,9
20131201|2013-02-19 09:30,19,149.75,149.75,149.5,149.6,18
20131201|2013-02-19 10:00,19,149.35,149.5,149,149.5,50
20131201|2013-02-19 10:30,19,149.15,149.2,149.15,149.2,6
20131201|2013-02-19 11:00,19,148.7,148.8,148.6,148.8,69
20131201|2013-02-19 11:30,19,148.9,148.9,148.5,148.65,14
20131201|2013-02-19 12:00,19,148.65,148.65,148.15,148.25,14
20131201|2013-02-19 12:30,19,148,148.1,147.5,147.5,58
20131201|2013-02-20 02:30,20,148,148.4,148,148.4,23
20131201|2013-02-20 03:00,20,148.9,149.4,148.9,149.4,6
20131201|2013-02-20 04:00,20,149.95,150.15,149.95,150.15,41
20131201|2013-02-20 04:30,20,150.25,150.25,150.25,150.25,1
20131201|2013-02-20 05:00,20,150,150.1,150,150.1,3
20131201|2013-02-20 06:00,20,149.7,150.2,149.7,149.7,15
20131201|2013-02-20 06:30,20,149.5,149.5,149.25,149.25,7
20131201|2013-02-20 07:30,20,149.2,149.85,149.1,149.85,10
20131201|2013-02-20 08:00,20,149.8,150.6,149.65,150.2,66
20131201|2013-02-20 08:30,20,150.1,150.8,150,150.6,24
20131201|2013-02-20 09:00,20,150.55,150.55,149.25,149.6,18
20131201|2013-02-20 09:30,20,149.65,150.15,149.25,150.15,26
20131201|2013-02-20 10:00,20,150.25,150.35,150.15,150.15,20
20131201|2013-02-20 10:30,20,150.15,151.35,150.15,150.75,79
20131201|2013-02-20 11:00,20,150.2,150.3,150.05,150.05,12
20131201|2013-02-20 11:30,20,150,150.95,150,150.9,24
20131201|2013-02-20 12:00,20,150.65,151.05,150,150.7,39
20131201|2013-02-20 12:30,20,150.25,150.25,150.25,150.25,40
20131201|2013-02-21 02:30,21,150.2,150.2,149.9,149.95,4
20131201|2013-02-21 03:00,21,149.5,149.5,149.5,149.5,5
20131201|2013-02-21 04:00,21,149.2,149.2,149.2,149.2,1
20131201|2013-02-21 04:30,21,148.85,148.85,148.85,148.85,5
20131201|2013-02-21 07:00,21,150.5,150.5,150.5,150.5,4
20131201|2013-02-21 07:30,21,150.4,150.4,150,150,29
20131201|2013-02-21 08:00,21,149.45,149.5,149.35,149.5,6
20131201|2013-02-21 08:30,21,149,149.35,148.65,148.65,20
20131201|2013-02-21 09:00,21,148.6,149.4,148.5,149.35,22
20131201|2013-02-21 09:30,21,149.25,149.85,149.25,149.85,37
20131201|2013-02-21 10:30,21,149.05,149.15,149.05,149.05,5
20131201|2013-02-21 11:00,21,149.35,149.9,149.35,149.75,22
20131201|2013-02-21 11:30,21,149.65,149.65,149.65,149.65,1
20131201|2013-02-21 12:00,21,150.1,150.9,150.1,150.9,7
20131201|2013-02-21 12:30,21,150.75,150.75,150.45,150.45,7
20131201|2013-02-22 02:30,22,151.2,151.2,151.2,151.2,1
20131201|2013-02-22 04:00,22,152.25,152.25,152.25,152.25,7
20131201|2013-02-22 04:30,22,152.25,152.3,152.25,152.3,11
20131201|2013-02-22 05:30,22,151.75,151.9,151.7,151.85,44
20131201|2013-02-22 06:00,22,152.1,152.1,152.1,152.1,2
20131201|2013-02-22 07:00,22,152.55,153.05,152.55,152.75,12
20131201|2013-02-22 07:30,22,152.45,152.45,152.15,152.2,3
20131201|2013-02-22 08:00,22,152.25,152.25,152.2,152.25,3
20131201|2013-02-22 08:30,22,152,152.05,151.65,151.85,9
20131201|2013-02-22 09:00,22,152.05,152.45,152.05,152.4,6
20131201|2013-02-22 09:30,22,152.4,152.85,152.2,152.85,14
20131201|2013-02-22 10:00,22,152.75,153.4,152.75,153.35,9
20131201|2013-02-22 10:30,22,153.1,153.1,153.1,153.1,1
20131201|2013-02-22 11:00,22,152.95,152.95,152.85,152.95,15
20131201|2013-02-22 11:30,22,152.8,153.25,152.8,153.25,4
20131201|2013-02-22 12:00,22,153,153,152.95,153,8
20131201|2013-02-22 12:30,22,152.9,152.9,152.75,152.75,24
20131201|2013-02-25 03:00,25,153.15,153.15,153.15,153.15,1
20131201|2013-02-25 06:30,25,153.1,153.1,153.1,153.1,1
20131201|2013-02-25 07:00,25,153.05,153.05,153.05,153.05,9
20131201|2013-02-25 07:30,25,151.4,151.45,151.35,151.4,6
20131201|2013-02-25 08:30,25,151.9,151.9,151.85,151.85,6
20131201|2013-02-25 09:30,25,152,152.05,151.9,151.9,3
20131201|2013-02-25 10:00,25,151.45,151.45,151.1,151.35,14
20131201|2013-02-25 10:30,25,150.9,151.3,150.4,150.4,14
20131201|2013-02-25 11:00,25,150.15,151.55,150,151.55,40
20131201|2013-02-25 11:30,25,151.5,151.85,151.35,151.35,7
20131201|2013-02-25 12:00,25,152.2,152.45,152.05,152.45,8
20131201|2013-02-25 12:30,25,152.3,152.3,152,152.05,3
20131201|2013-02-26 02:30,26,151.5,151.5,151.5,151.5,4
20131201|2013-02-26 03:30,26,150.95,151,150.95,151,40
20131201|2013-02-26 06:30,26,151.05,151.05,151.05,151.05,1
20131201|2013-02-26 07:00,26,151.45,152.7,151.45,152.5,22
20131201|2013-02-26 07:30,26,152.25,152.35,152.25,152.35,3
20131201|2013-02-26 08:30,26,152.45,152.45,152.45,152.45,3
20131201|2013-02-26 09:00,26,152.6,153.25,152.6,153,20
20131201|2013-02-26 10:00,26,153.55,154.1,153.55,153.95,35
20131201|2013-02-26 10:30,26,153.2,153.3,153.1,153.15,6
20131201|2013-02-26 11:00,26,153.1,153.35,152.95,153.35,11
20131201|2013-02-26 11:30,26,153.55,153.75,153.35,153.35,11
20131201|2013-02-26 12:00,26,153.25,153.25,152.75,152.9,14
20131201|2013-02-26 12:30,26,152.25,152.25,151.95,151.95,3
20131201|2013-02-27 02:30,27,152,152,152,152,1
20131201|2013-02-27 03:00,27,152.25,152.25,152.25,152.25,2
20131201|2013-02-27 03:30,27,152.35,152.35,152.25,152.25,3
20131201|2013-02-27 04:30,27,152.8,153.65,152.8,153.6,30
20131201|2013-02-27 06:00,27,153.85,153.85,153.75,153.85,5
20131201|2013-02-27 06:30,27,153.8,153.8,153.75,153.75,2
20131201|2013-02-27 07:30,27,153.35,153.35,152.6,152.6,9
20131201|2013-02-27 08:00,27,152.25,153.15,152.2,153.05,19
20131201|2013-02-27 08:30,27,153.05,153.05,152.8,152.95,12
20131201|2013-02-27 09:00,27,153.7,153.95,153.7,153.95,8
20131201|2013-02-27 09:30,27,153.4,153.65,153.4,153.65,37
20131201|2013-02-27 10:00,27,153.6,153.65,153.3,153.35,45
20131201|2013-02-27 10:30,27,153.3,153.3,153,153.2,18
20131201|2013-02-27 11:00,27,153.15,153.65,152.95,153.6,40
20131201|2013-02-27 11:30,27,153.65,153.65,153.1,153.1,4
20131201|2013-02-27 12:00,27,152.7,152.85,152.4,152.8,9
20131201|2013-02-27 12:30,27,152.9,152.9,152.6,152.6,6
20131201|2013-02-28 02:30,28,153.35,153.6,153.35,153.6,5
20131201|2013-02-28 03:00,28,153.5,153.5,153.5,153.5,3
20131201|2013-02-28 04:30,28,153.35,153.45,153.35,153.45,7
20131201|2013-02-28 06:00,28,152.9,152.9,152.65,152.65,8
20131201|2013-02-28 06:30,28,152.9,152.9,152.9,152.9,4
20131201|2013-02-28 07:00,28,152.65,152.65,152.6,152.6,3
20131201|2013-02-28 07:30,28,151.5,151.55,151.45,151.45,14
20131201|2013-02-28 08:00,28,151.4,152,151.4,151.4,13
20131201|2013-02-28 08:30,28,151.2,151.35,151.15,151.3,18
20131201|2013-02-28 09:00,28,151.5,151.5,151.35,151.35,6
20131201|2013-02-28 09:30,28,151.25,151.25,151.25,151.25,2
20131201|2013-02-28 10:30,28,151.7,151.8,151.7,151.8,3
20131201|2013-02-28 11:00,28,152,152.45,151.95,152.45,33
20131201|2013-02-28 11:30,28,152.55,152.55,152.55,152.55,2
20131201|2013-02-28 12:00,28,151.95,152.75,151.95,152.75,11
20131201|2013-02-28 12:30,28,152.7,152.7,152.3,152.3,4
20131201|2013-03-01 02:30,1,152.8,152.8,152.8,152.8,7
20131201|2013-03-01 04:00,1,152.1,152.2,152.1,152.2,17
20131201|2013-03-01 05:30,1,152.75,152.75,152.7,152.7,2
20131201|2013-03-01 06:00,1,152.65,152.65,152.3,152.45,26
20131201|2013-03-01 06:30,1,152.2,152.3,151.9,152,18
20131201|2013-03-01 07:00,1,152.05,152.6,152,152.35,40
20131201|2013-03-01 07:30,1,152.4,152.65,152.4,152.6,6
20131201|2013-03-01 08:00,1,152.05,152.05,152.05,152.05,2
20131201|2013-03-01 09:00,1,151.6,152.1,151.6,152.05,13
20131201|2013-03-01 09:30,1,151.85,151.9,151.85,151.9,11
20131201|2013-03-01 10:00,1,152,152,152,152,1
20131201|2013-03-01 10:30,1,152.2,152.2,152.2,152.2,3
20131201|2013-03-01 11:00,1,152.4,153.4,152.4,153.4,39
20131201|2013-03-01 11:30,1,153.25,153.25,153.25,153.25,3
20131201|2013-03-01 12:00,1,152.95,152.95,152.6,152.6,6
20131201|2013-03-01 12:30,1,152.45,152.6,152.2,152.2,17
20131201|2013-03-04 02:30,4,152.55,152.55,152.2,152.25,14
20131201|2013-03-04 04:30,4,152.3,152.3,152.3,152.3,15
20131201|2013-03-04 05:00,4,152.35,152.35,152.35,152.35,1
20131201|2013-03-04 05:30,4,152.35,152.35,152.35,152.35,1
20131201|2013-03-04 07:00,4,152.9,152.9,152.8,152.9,4
20131201|2013-03-04 07:30,4,153.2,153.2,152.95,152.95,2
20131201|2013-03-04 08:30,4,153.1,153.15,153.1,153.15,4
20131201|2013-03-04 09:00,4,153.65,153.8,153.65,153.8,6
20131201|2013-03-04 09:30,4,153.55,153.95,153.55,153.55,15
20131201|2013-03-04 10:00,4,153.2,153.25,153.2,153.25,2
20131201|2013-03-04 10:30,4,153.75,155.8,153.75,155.6,48
20131201|2013-03-04 11:00,4,155.6,155.95,155.15,155.95,27
20131201|2013-03-04 11:30,4,155.15,155.15,155.05,155.05,3
20131201|2013-03-04 12:00,4,155.45,155.75,155.45,155.75,6
20131201|2013-03-04 12:30,4,155.55,155.55,155.3,155.3,13
20131201|2013-03-05 02:30,5,155.95,156.25,155.95,156.25,7
20131201|2013-03-05 04:00,5,155.8,155.8,155.8,155.8,2
20131201|2013-03-05 06:00,5,155.85,155.95,155.85,155.95,2
20131201|2013-03-05 07:00,5,155.75,156.25,155.75,156.25,3
20131201|2013-03-05 07:30,5,155,155.4,154.55,154.65,46
20131201|2013-03-05 08:00,5,153.95,153.95,152.85,152.85,8
20131201|2013-03-05 08:30,5,153.15,153.2,153.15,153.2,3
20131201|2013-03-05 09:00,5,152.05,152.05,150.1,150.85,77
20131201|2013-03-05 09:30,5,150.2,150.6,149.85,150.6,71
20131201|2013-03-05 10:00,5,150.65,151.05,150.55,151.05,7
20131201|2013-03-05 10:30,5,150.5,150.5,149.95,149.95,25
20131201|2013-03-05 11:00,5,150.6,150.6,150.25,150.45,13
20131201|2013-03-05 11:30,5,150.2,150.95,150.2,150.95,4
20131201|2013-03-05 12:00,5,150.2,150.55,150.2,150.55,14
20131201|2013-03-05 12:30,5,149.95,150.15,149.95,149.95,11
20131201|2013-03-06 02:30,6,150.25,150.25,149.95,149.95,4
20131201|2013-03-06 04:30,6,150.1,150.1,150.1,150.1,1
20131201|2013-03-06 06:00,6,150.3,150.3,150.3,150.3,6
20131201|2013-03-06 08:00,6,150.1,150.1,150.1,150.1,5
20131201|2013-03-06 08:30,6,149.85,150.4,149.55,150.3,12
20131201|2013-03-06 09:00,6,150.45,150.5,149.6,149.6,21
20131201|2013-03-06 09:30,6,149.75,150,149.75,150,7
20131201|2013-03-06 10:00,6,150.75,150.9,150.75,150.9,9
20131201|2013-03-06 10:30,6,151.3,151.4,151.3,151.4,4
20131201|2013-03-06 11:30,6,151.3,151.3,149.95,149.95,4
20131201|2013-03-06 12:00,6,150.75,150.75,150.75,150.75,3
20131201|2013-03-07 02:30,7,150.6,150.6,150.6,150.6,3
20131201|2013-03-07 03:30,7,150.6,150.9,150.6,150.9,6
20131201|2013-03-07 05:00,7,151.3,151.3,151.3,151.3,1
20131201|2013-03-07 06:00,7,151.15,151.15,151.15,151.15,2
20131201|2013-03-07 06:30,7,151.05,151.1,151.05,151.1,38
20131201|2013-03-07 07:30,7,152,152.5,151.95,152.5,7
20131201|2013-03-07 08:00,7,152.7,152.75,152.45,152.45,13
20131201|2013-03-07 09:00,7,151.8,151.8,151.8,151.8,1
20131201|2013-03-07 09:30,7,152,152,151.7,151.7,7
20131201|2013-03-07 10:00,7,151.25,151.25,151.15,151.2,6
20131201|2013-03-07 10:30,7,151.25,151.6,151.25,151.6,2
20131201|2013-03-07 11:00,7,151.5,151.5,151.5,151.5,7
20131201|2013-03-07 12:00,7,151.3,152.05,151.3,152.05,15
20131201|2013-03-07 12:30,7,152.25,152.25,152.05,152.1,10
20131201|2013-03-08 03:30,8,152.25,152.25,152.25,152.25,3
20131201|2013-03-08 04:00,8,152,152,152,152,3
20131201|2013-03-08 06:30,8,152.7,152.75,152.7,152.75,6
20131201|2013-03-08 07:00,8,152.7,153.15,152.7,153.15,13
20131201|2013-03-08 07:30,8,153.4,153.6,153,153,21
20131201|2013-03-08 08:00,8,152.9,152.9,152.9,152.9,1
20131201|2013-03-08 08:30,8,152.35,152.35,152.35,152.35,50
20131201|2013-03-08 09:00,8,152.2,152.2,151.55,151.75,35
20131201|2013-03-08 09:30,8,152.25,152.4,152.25,152.4,4
20131201|2013-03-08 10:00,8,152.1,152.1,152,152,19
20131201|2013-03-08 10:30,8,152.1,152.1,152.1,152.1,3
20131201|2013-03-08 11:00,8,152,152,151.7,151.7,41
20131201|2013-03-08 11:30,8,152.1,152.1,152.1,152.1,2
20131201|2013-03-08 12:00,8,152.45,153.3,152.45,153.2,13
20131201|2013-03-08 12:30,8,153.25,153.3,153.25,153.3,7
20131201|2013-03-11 08:30,11,152.8,153.25,152.8,153.25,15
20131201|2013-03-11 09:00,11,153.5,153.5,153,153,5
20131201|2013-03-11 09:30,11,152.95,152.95,152.95,152.95,4
20131201|2013-03-11 10:30,11,153.55,153.65,153.5,153.5,26
20131201|2013-03-11 11:00,11,153.5,153.9,153.5,153.9,29
20131201|2013-03-11 11:30,11,153.7,153.7,153.1,153.1,32
20131201|2013-03-11 12:00,11,153,153.1,152.7,153.1,17
20131201|2013-03-11 12:30,11,152.85,153.05,152.85,153.05,5
20131201|2013-03-12 03:30,12,152.85,152.85,151.5,151.5,6
20131201|2013-03-12 06:30,12,152.25,152.25,152.25,152.25,3
20131201|2013-03-12 07:00,12,151.5,151.5,151.5,151.5,2
20131201|2013-03-12 08:00,12,152.1,152.1,152.1,152.1,1
20131201|2013-03-12 09:00,12,152.3,152.3,152,152.05,32
20131201|2013-03-12 09:30,12,152.05,152.1,151.5,151.5,4
20131201|2013-03-12 10:00,12,151.4,151.75,151.4,151.55,7
20131201|2013-03-12 10:30,12,151.75,151.75,151.65,151.7,16
20131201|2013-03-12 11:00,12,151.55,151.55,151.4,151.4,4
20131201|2013-03-12 11:30,12,151.6,151.75,151.6,151.75,12
20131201|2013-03-12 12:00,12,151.55,151.65,151.55,151.65,5
20131201|2013-03-12 12:30,12,151.5,151.6,151.4,151.4,84
20131201|2013-03-13 04:00,13,151.1,151.1,151.1,151.1,1
20131201|2013-03-13 06:30,13,151.2,151.2,151.2,151.2,1
20131201|2013-03-13 07:00,13,150.8,150.8,150.8,150.8,2
20131201|2013-03-13 07:30,13,150.95,152.6,150.95,152.6,32
20131201|2013-03-13 08:00,13,152.5,153.15,152.5,152.95,4
20131201|2013-03-13 08:30,13,152.3,152.3,151.9,151.9,10
20131201|2013-03-13 09:00,13,151.5,151.6,150.55,150.95,47
20131201|2013-03-13 09:30,13,150.1,150.75,150.1,150.75,5
20131201|2013-03-13 10:00,13,150.35,150.35,150,150,5
20131201|2013-03-13 10:30,13,150,150.3,150,150.3,14
20131201|2013-03-13 11:00,13,150.1,150.15,150,150.15,17
20131201|2013-03-13 11:30,13,150,150,149.8,149.8,13
20131201|2013-03-13 12:00,13,149.9,150.2,149.7,149.8,62
20131201|2013-03-13 12:30,13,149.6,149.6,149.25,149.25,26
20131201|2013-03-14 03:30,14,149.8,149.8,149.5,149.5,14
20131201|2013-03-14 04:00,14,149.55,149.55,149.5,149.5,9
20131201|2013-03-14 07:30,14,149.55,150.15,149.5,150.15,5
20131201|2013-03-14 08:00,14,149.5,149.55,149.5,149.55,4
20131201|2013-03-14 09:00,14,149.55,149.55,149.55,149.55,1
20131201|2013-03-14 09:30,14,149.6,149.7,149.6,149.7,3
20131201|2013-03-14 10:00,14,149.6,149.6,149.6,149.6,5
20131201|2013-03-14 10:30,14,149.5,149.5,148.8,148.8,18
20131201|2013-03-14 11:00,14,149.3,149.3,149.25,149.3,11
20131201|2013-03-14 11:30,14,149,149,149,149,1
20131201|2013-03-14 12:00,14,149,149,148.55,148.85,7
20131201|2013-03-14 12:30,14,149,149,148.9,148.9,15
20131201|2013-03-15 03:30,15,148.85,148.85,148.85,148.85,2
20131201|2013-03-15 04:30,15,148.5,148.5,148.5,148.5,5
20131201|2013-03-15 05:00,15,148.45,148.45,148.45,148.45,4
20131201|2013-03-15 05:30,15,148.45,148.5,148.45,148.5,4
20131201|2013-03-15 06:00,15,148.3,148.5,148.3,148.5,27
20131201|2013-03-15 06:30,15,148.45,148.45,148.25,148.25,51
20131201|2013-03-15 07:30,15,148.15,148.45,148.15,148.3,12
20131201|2013-03-15 08:00,15,148.1,148.1,147.8,148,26
20131201|2013-03-15 09:00,15,147.5,147.65,147.15,147.5,95
20131201|2013-03-15 09:30,15,147.5,147.65,147.5,147.5,23
20131201|2013-03-15 10:00,15,147.85,147.85,147.5,147.5,10
20131201|2013-03-15 10:30,15,147.85,148,147.85,148,10
20131201|2013-03-15 11:00,15,148.25,148.4,147.75,147.85,12
20131201|2013-03-15 11:30,15,147.8,147.8,147.3,147.35,39
20131201|2013-03-15 12:00,15,147,147.2,146.5,146.8,28
20131201|2013-03-15 12:30,15,147.05,147.1,146.7,146.7,6
20131201|2013-03-18 03:30,18,146.7,146.7,146.45,146.45,50
20131201|2013-03-18 04:00,18,146.4,146.4,146.4,146.4,1
20131201|2013-03-18 04:30,18,146.2,146.2,146.2,146.2,3
20131201|2013-03-18 05:00,18,146.35,146.4,146.2,146.2,5
20131201|2013-03-18 05:30,18,146.35,146.35,146.35,146.35,7
20131201|2013-03-18 06:00,18,146.3,146.45,146.3,146.45,2
20131201|2013-03-18 06:30,18,146.15,146.2,145.9,145.9,21
20131201|2013-03-18 07:00,18,145.55,145.55,145.55,145.55,3
20131201|2013-03-18 07:30,18,145.5,145.7,145.3,145.55,24
20131201|2013-03-18 08:00,18,145.6,145.65,145.6,145.65,3
20131201|2013-03-18 09:30,18,145.6,145.6,145.3,145.4,3
20131201|2013-03-18 10:00,18,145.2,145.25,145,145,94
20131201|2013-03-18 10:30,18,145.05,145.15,144.65,144.65,89
20131201|2013-03-18 11:00,18,144.5,144.5,143.7,143.85,77
20131201|2013-03-18 11:30,18,143.85,144.2,143.6,144.2,38
20131201|2013-03-18 12:00,18,143.7,143.85,143.7,143.75,4
20131201|2013-03-19 03:30,19,144.05,144.5,144,144.35,50
20131201|2013-03-19 04:00,19,144.35,144.35,144.25,144.3,20
20131201|2013-03-19 04:30,19,144.35,144.4,144.25,144.4,10
20131201|2013-03-19 05:00,19,144.45,144.45,144.45,144.45,6
20131201|2013-03-19 05:30,19,144.25,144.35,144.2,144.35,6
20131201|2013-03-19 06:00,19,144.3,144.3,144.3,144.3,1
20131201|2013-03-19 07:00,19,144.55,144.75,144.35,144.35,4
20131201|2013-03-19 07:30,19,144.55,144.55,144.15,144.15,17
20131201|2013-03-19 08:00,19,144.2,144.2,143.8,143.8,20
20131201|2013-03-19 08:30,19,144,144.1,143.8,143.9,35
20131201|2013-03-19 09:00,19,143.8,144.1,143.4,143.7,21
20131201|2013-03-19 09:30,19,143.7,144.05,143.65,144.05,8
20131201|2013-03-19 10:00,19,144.05,144.1,143.95,143.95,9
20131201|2013-03-19 11:00,19,143.6,143.6,143.6,143.6,2
20131201|2013-03-19 11:30,19,143.65,143.65,142.85,142.9,49
20131201|2013-03-19 12:00,19,142.4,142.4,142.35,142.35,4
20131201|2013-03-19 12:30,19,142.65,142.65,142.15,142.15,5
20131201|2013-03-20 03:30,20,142.65,143.45,142.65,143.45,3
20131201|2013-03-20 05:30,20,143.05,143.05,143.05,143.05,1
20131201|2013-03-20 06:00,20,143,143.3,143,143.3,8
20131201|2013-03-20 06:30,20,143.4,143.4,143.4,143.4,1
20131201|2013-03-20 07:00,20,143.05,143.55,143.05,143.25,33
20131201|2013-03-20 07:30,20,142.8,142.8,142.8,142.8,1
20131201|2013-03-20 08:00,20,143.05,143.1,142.8,143.1,17
20131201|2013-03-20 08:30,20,142.8,142.9,142.8,142.85,21
20131201|2013-03-20 09:00,20,142.5,142.5,142,142,92
20131201|2013-03-20 09:30,20,141.95,142.4,141.75,141.95,82
20131201|2013-03-20 11:00,20,142.1,142.3,142.1,142.2,11
20131201|2013-03-20 12:00,20,142.2,142.25,142.2,142.25,9
20131201|2013-03-20 12:30,20,142.6,142.6,141.9,142.2,182
20131201|2013-03-21 03:30,21,142.4,142.4,142,142,10
20131201|2013-03-21 04:00,21,142.15,142.15,142.15,142.15,1
20131201|2013-03-21 04:30,21,142.45,142.45,142.35,142.35,7
20131201|2013-03-21 05:00,21,142.4,142.65,142.4,142.45,14
20131201|2013-03-21 05:30,21,142.55,142.55,142.2,142.3,15
20131201|2013-03-21 06:00,21,142.7,143.3,142.7,143.3,29
20131201|2013-03-21 06:30,21,143.3,143.7,143.3,143.7,16
20131201|2013-03-21 07:00,21,143.3,143.75,143.1,143.15,20
20131201|2013-03-21 07:30,21,142.8,143.1,142.8,142.95,51
20131201|2013-03-21 08:00,21,142.75,143.05,142.75,142.8,10
20131201|2013-03-21 08:30,21,142,142.25,142,142.25,3
20131201|2013-03-21 09:00,21,142.25,142.25,141.85,141.9,29
20131201|2013-03-21 09:30,21,142.25,142.25,142.25,142.25,2
20131201|2013-03-21 10:00,21,143,143.15,142.65,142.8,32
20131201|2013-03-21 10:30,21,142.55,142.85,142.5,142.55,39
20131201|2013-03-21 11:00,21,142.6,142.6,142.4,142.4,3
20131201|2013-03-21 12:30,21,143.3,143.3,143,143,22
20131201|2013-03-22 03:30,22,143.3,143.3,142.5,142.9,12
20131201|2013-03-22 04:00,22,142.95,143.2,142.95,143.2,2
20131201|2013-03-22 05:00,22,142.8,142.8,142.7,142.7,2
20131201|2013-03-22 05:30,22,142.65,142.65,142.65,142.65,4
20131201|2013-03-22 06:30,22,142.85,142.85,142.85,142.85,19
20131201|2013-03-22 07:00,22,142.85,143.4,142.85,143.05,11
20131201|2013-03-22 08:00,22,142.7,142.75,142.7,142.7,11
20131201|2013-03-22 09:00,22,143.05,143.35,142.9,143.35,6
20131201|2013-03-22 09:30,22,143.85,144.3,143.85,144.3,14
20131201|2013-03-22 10:00,22,144.1,144.15,144,144.05,36
20131201|2013-03-22 10:30,22,143.65,143.85,143.25,143.4,22
20131201|2013-03-22 11:00,22,143.5,144,143.5,144,58
20131201|2013-03-22 11:30,22,143.8,143.8,143.7,143.7,18
20131201|2013-03-22 12:00,22,143.7,144.2,143.7,144.2,7
20131201|2013-03-22 12:30,22,145,145.25,144.9,145.15,39
20131201|2013-03-25 03:30,25,145.05,145.2,144.8,144.8,23
20131201|2013-03-25 05:30,25,144.95,145.05,144.95,145.05,2
20131201|2013-03-25 06:00,25,145.05,145.05,145,145,5
20131201|2013-03-25 07:00,25,145.1,145.1,144.95,144.95,32
20131201|2013-03-25 08:00,25,144.45,144.45,144.1,144.2,17
20131201|2013-03-25 08:30,25,144.25,144.4,144.1,144.4,31
20131201|2013-03-25 09:00,25,145.1,145.5,145.05,145.5,15
20131201|2013-03-25 09:30,25,145.15,145.5,145.1,145.3,13
20131201|2013-03-25 10:00,25,145.2,145.2,144.1,144.55,24
20131201|2013-03-25 10:30,25,144.55,144.55,144.35,144.5,5
20131201|2013-03-25 11:00,25,144.5,144.95,144,144.9,28
20131201|2013-03-25 11:30,25,144.75,145.15,144.75,144.85,20
20131201|2013-03-25 12:00,25,144.9,145.2,144.75,144.85,16
20131201|2013-03-25 12:30,25,144.9,144.9,144.4,144.65,18
20131201|2013-03-26 03:30,26,144.75,144.75,144.75,144.75,1
20131201|2013-03-26 04:30,26,144.65,144.65,144.65,144.65,3
20131201|2013-03-26 05:30,26,144.85,144.85,144.85,144.85,3
20131201|2013-03-26 06:00,26,145.1,145.15,145.1,145.15,6
20131201|2013-03-26 06:30,26,145.3,145.3,145.3,145.3,2
20131201|2013-03-26 07:00,26,145.4,145.5,145.4,145.5,4
20131201|2013-03-26 07:30,26,145.5,145.5,145.45,145.5,4
20131201|2013-03-26 08:00,26,146.05,146.3,145.95,146.3,25
20131201|2013-03-26 08:30,26,146.05,146.05,146.05,146.05,1
20131201|2013-03-26 09:00,26,145.45,145.45,145.4,145.45,7
20131201|2013-03-26 09:30,26,145.7,145.8,145.7,145.8,36
20131201|2013-03-26 10:00,26,145.8,145.8,145.3,145.7,66
20131201|2013-03-26 10:30,26,145.65,145.65,145.5,145.5,5
20131201|2013-03-26 11:00,26,146.1,146.2,146.1,146.2,6
20131201|2013-03-26 11:30,26,145.9,145.9,145.9,145.9,1
20131201|2013-03-26 12:00,26,146.7,147.5,146.7,146.7,17
20131201|2013-03-26 12:30,26,146.65,146.8,146.5,146.5,18
20131201|2013-03-27 03:30,27,146.6,146.6,146.15,146.15,4
20131201|2013-03-27 04:30,27,145.9,145.9,145.85,145.85,2
20131201|2013-03-27 06:30,27,145.7,145.7,145.35,145.35,16
20131201|2013-03-27 07:00,27,144.15,144.6,144.1,144.45,63
20131201|2013-03-27 07:30,27,145,145.25,144.75,145.25,25
20131201|2013-03-27 08:00,27,145.1,145.1,145.1,145.1,2
20131201|2013-03-27 08:30,27,145.25,145.35,145.25,145.35,4
20131201|2013-03-27 09:00,27,145.2,145.55,145.2,145.55,6
20131201|2013-03-27 09:30,27,145.55,146.45,145.55,146.15,7
20131201|2013-03-27 10:00,27,146.2,146.2,146,146.2,4
20131201|2013-03-27 10:30,27,145.7,146.8,145.7,145.9,160
20131201|2013-03-27 11:00,27,145.9,145.95,145.75,145.9,33
20131201|2013-03-27 11:30,27,145.9,146.2,145.8,146.05,67
20131201|2013-03-27 12:00,27,145.95,146.1,145.7,145.85,53
20131201|2013-03-27 12:30,27,145.5,145.85,145.5,145.85,26
20131201|2013-03-28 04:30,28,146.35,146.35,146.35,146.35,3
20131201|2013-03-28 05:00,28,146.2,146.2,146.2,146.2,1
20131201|2013-03-28 05:30,28,146.8,146.8,146.75,146.8,4
20131201|2013-03-28 06:30,28,146.4,146.4,146.4,146.4,2
20131201|2013-03-28 07:00,28,146.25,146.65,146.25,146.55,118
20131201|2013-03-28 07:30,28,146.65,146.8,146.1,146.55,95
20131201|2013-03-28 08:00,28,145.9,146.15,145.8,146.15,43
20131201|2013-03-28 08:30,28,145.75,146.1,145.5,146.1,62
20131201|2013-03-28 09:00,28,146.5,146.6,146.45,146.45,38
20131201|2013-03-28 09:30,28,146.45,146.5,145.9,145.9,44
20131201|2013-03-28 10:00,28,146.15,146.35,146.15,146.2,116
20131201|2013-03-28 10:30,28,146.5,146.55,146.25,146.35,7
20131201|2013-03-28 11:00,28,145.5,145.6,145.5,145.6,85
20131201|2013-03-28 11:30,28,145.55,145.55,145.5,145.55,38
20131201|2013-03-28 12:00,28,145.55,146.4,145.55,146.35,62
20131201|2013-03-28 12:30,28,146.1,146.1,145.75,146,224
20131201|2013-04-01 06:30,1,146.3,147.55,146.3,147.55,68
20131201|2013-04-01 07:00,1,147.35,147.35,146.95,146.95,13
20131201|2013-04-01 07:30,1,146.55,146.8,146.4,146.8,7
20131201|2013-04-01 08:00,1,146.75,150.25,146.75,148.8,43
20131201|2013-04-01 08:30,1,148.7,149.25,148.4,148.4,33
20131201|2013-04-01 09:00,1,148.2,148.2,144.6,145.8,43
20131201|2013-04-01 09:30,1,147.1,147.7,146.95,147.6,31
20131201|2013-04-01 10:00,1,147,147.6,147,147.35,5
20131201|2013-04-01 10:30,1,147.25,148,147.25,147.8,12
20131201|2013-04-01 11:00,1,147.5,147.5,147,147,9
20131201|2013-04-01 11:30,1,146.85,146.9,146.3,146.9,56
20131201|2013-04-01 12:00,1,147.05,147.6,146.95,147.3,10
20131201|2013-04-01 12:30,1,147.15,147.15,146.85,146.85,2
20131201|2013-04-02 02:30,2,147,147,146.95,146.95,2
20131201|2013-04-02 03:00,2,146.85,146.85,146.85,146.85,2
20131201|2013-04-02 03:30,2,146.15,146.15,146.15,146.15,1
20131201|2013-04-02 05:00,2,146.2,146.2,146.2,146.2,1
20131201|2013-04-02 05:30,2,146.2,146.2,146.2,146.2,4
20131201|2013-04-02 07:00,2,146.8,146.9,146.8,146.85,4
20131201|2013-04-02 07:30,2,145.7,145.7,145.5,145.5,7
20131201|2013-04-02 08:00,2,145.85,145.95,145.65,145.65,11
20131201|2013-04-02 08:30,2,145.4,145.75,145.05,145.75,65
20131201|2013-04-02 09:00,2,145.75,145.75,145.75,145.75,1
20131201|2013-04-02 09:30,2,145.95,146.45,145.95,146.3,17
20131201|2013-04-02 10:30,2,145.85,146,145.85,146,8
20131201|2013-04-02 11:30,2,145.95,145.95,145.95,145.95,1
20131201|2013-04-02 12:00,2,146,146.1,145.25,145.3,99
20131201|2013-04-02 12:30,2,145.35,145.35,145.1,145.2,15
20131201|2013-04-03 02:30,3,144.95,144.95,144.95,144.95,5
20131201|2013-04-03 03:00,3,144.95,144.95,144.95,144.95,1
20131201|2013-04-03 03:30,3,144.9,145,144.9,145,15
20131201|2013-04-03 04:00,3,145.1,145.1,145.1,145.1,1
20131201|2013-04-03 05:30,3,145.2,145.45,145.2,145.45,105
20131201|2013-04-03 06:00,3,145.45,145.45,145.3,145.3,21
20131201|2013-04-03 07:00,3,145.9,146,145.25,145.25,66
20131201|2013-04-03 07:30,3,145.5,145.85,145.5,145.85,28
20131201|2013-04-03 08:00,3,146.25,146.25,146.25,146.25,1
20131201|2013-04-03 08:30,3,147.05,147.15,146.95,147.15,12
20131201|2013-04-03 09:00,3,147.25,147.45,147.05,147.45,17
20131201|2013-04-03 09:30,3,147.35,147.5,147.15,147.5,25
20131201|2013-04-03 10:00,3,148,148.2,147.6,147.8,29
20131201|2013-04-03 10:30,3,147.8,148.3,147.8,148.2,17
20131201|2013-04-03 11:00,3,147.95,148.15,147.9,147.95,51
20131201|2013-04-03 11:30,3,147.65,148.2,147.55,148.2,74
20131201|2013-04-03 12:00,3,148.05,148.5,148,148.5,80
20131201|2013-04-03 12:30,3,148.3,148.35,147.85,147.95,35
20131201|2013-04-04 02:30,4,147.65,147.85,147.65,147.65,10
20131201|2013-04-04 03:00,4,147.85,147.85,147.4,147.5,14
20131201|2013-04-04 07:00,4,148.1,148.1,148.1,148.1,1
20131201|2013-04-04 07:30,4,147.55,147.55,146.25,146.25,111
20131201|2013-04-04 08:00,4,146.75,146.8,146.7,146.8,7
20131201|2013-04-04 08:30,4,146.8,147.55,146.75,147,45
20131201|2013-04-04 09:00,4,147,147.05,146.75,147.05,13
20131201|2013-04-04 09:30,4,147.2,147.35,147.05,147.35,19
20131201|2013-04-04 10:00,4,147.35,147.7,147.35,147.6,11
20131201|2013-04-04 10:30,4,147.85,147.9,147.8,147.8,7
20131201|2013-04-04 11:00,4,147.9,147.9,147.55,147.55,3
20131201|2013-04-04 11:30,4,147.7,147.7,147.45,147.65,4
20131201|2013-04-04 12:00,4,147.6,148.35,147.5,148.35,27
20131201|2013-04-04 12:30,4,148,148.2,147.95,148.2,10
20131201|2013-04-05 02:30,5,147.7,147.75,147.55,147.75,12
20131201|2013-04-05 03:00,5,147.7,147.7,147.7,147.7,1
20131201|2013-04-05 05:30,5,147.35,147.35,147.35,147.35,1
20131201|2013-04-05 07:00,5,147.85,148.35,147.8,148.35,13
20131201|2013-04-05 07:30,5,148.25,148.55,147.8,148.55,47
20131201|2013-04-05 08:00,5,149.1,149.1,148.75,148.75,4
20131201|2013-04-05 08:30,5,148.3,148.35,147,147,22
20131201|2013-04-05 09:00,5,147.7,148,147.7,148,80
20131201|2013-04-05 09:30,5,148,148.05,148,148.05,22
20131201|2013-04-05 10:00,5,148.1,148.85,148.1,148.85,20
20131201|2013-04-05 11:00,5,148.2,148.2,148.2,148.2,2
20131201|2013-04-05 11:30,5,148,148.15,148,148.05,31
20131201|2013-04-05 12:00,5,148.45,149,148.45,148.95,88
20131201|2013-04-05 12:30,5,148.6,149,148.55,149,14
20131201|2013-04-08 02:30,8,148.5,148.55,148.2,148.55,9
20131201|2013-04-08 03:00,8,149.05,149.05,149.05,149.05,1
20131201|2013-04-08 04:30,8,149.25,149.25,149.25,149.25,2
20131201|2013-04-08 06:30,8,149,149,149,149,1
20131201|2013-04-08 07:00,8,148.95,148.95,148.7,148.7,54
20131201|2013-04-08 07:30,8,148.5,148.7,148.45,148.65,13
20131201|2013-04-08 08:00,8,148.55,148.65,148.55,148.65,6
20131201|2013-04-08 08:30,8,148.3,148.3,148,148,18
20131201|2013-04-08 09:00,8,148.1,148.5,148.1,148.45,12
20131201|2013-04-08 09:30,8,148.3,148.5,148.05,148.05,23
20131201|2013-04-08 10:00,8,148.35,148.45,148.35,148.45,11
20131201|2013-04-08 10:30,8,148.4,148.4,148.2,148.25,8
20131201|2013-04-08 11:30,8,146.3,146.3,145.5,145.6,50
20131201|2013-04-08 12:00,8,145.6,145.6,144,144.95,198
20131201|2013-04-08 12:30,8,145.05,145.05,144.5,144.75,46
20131201|2013-04-09 02:30,9,145.45,145.45,144.9,145,20
20131201|2013-04-09 03:00,9,145.1,145.1,144.85,145.1,60
20131201|2013-04-09 04:30,9,144.9,144.9,144.7,144.7,2
20131201|2013-04-09 05:00,9,144.8,144.95,144.8,144.95,26
20131201|2013-04-09 05:30,9,144.85,145,144.85,145,9
20131201|2013-04-09 06:30,9,144.8,144.85,144.8,144.85,18
20131201|2013-04-09 07:00,9,145.05,145.05,144.8,144.8,18
20131201|2013-04-09 07:30,9,145.3,145.4,145.25,145.25,4
20131201|2013-04-09 08:00,9,144.8,144.8,144.8,144.8,10
20131201|2013-04-09 08:30,9,144.8,145.55,144.8,145.45,30
20131201|2013-04-09 09:00,9,145.15,145.15,144.4,144.55,9
20131201|2013-04-09 09:30,9,144.4,145.1,144.4,145.1,7
20131201|2013-04-09 10:00,9,144.45,144.75,144.45,144.75,14
20131201|2013-04-09 10:30,9,144.75,144.8,144.55,144.7,35
20131201|2013-04-09 11:00,9,144.7,144.85,144.7,144.85,3
20131201|2013-04-09 11:30,9,144.95,144.95,144.45,144.5,20
20131201|2013-04-09 12:00,9,144.55,144.55,143.7,144.35,6
20131201|2013-04-09 12:30,9,144.35,144.6,144.35,144.6,7
20131201|2013-04-10 02:30,10,144.4,144.4,144.15,144.4,3
20131201|2013-04-10 06:30,10,145.3,145.3,145.3,145.3,1
20131201|2013-04-10 07:30,10,145.8,146.4,145.8,146.15,8
20131201|2013-04-10 08:00,10,146.05,146.1,146.05,146.1,6
20131201|2013-04-10 08:30,10,145.9,145.9,145.9,145.9,1
20131201|2013-04-10 09:00,10,145.5,145.7,145.5,145.65,23
20131201|2013-04-10 09:30,10,145.6,145.6,145.45,145.55,17
20131201|2013-04-10 10:00,10,145.8,145.8,145.8,145.8,1
20131201|2013-04-10 11:00,10,145.25,145.45,145.25,145.45,9
20131201|2013-04-10 11:30,10,145.4,145.4,145.4,145.4,2
20131201|2013-04-10 12:00,10,145.4,145.4,144.6,144.85,12
20131201|2013-04-10 12:30,10,144.95,144.95,144.7,144.7,20
20131201|2013-04-11 02:30,11,145,145,144.9,144.9,59
20131201|2013-04-11 03:00,11,144.75,144.75,144.7,144.75,23
20131201|2013-04-11 03:30,11,144.75,144.85,144.75,144.85,3
20131201|2013-04-11 04:30,11,144.7,144.7,144.7,144.7,1
20131201|2013-04-11 05:30,11,144.6,145,144.6,145,27
20131201|2013-04-11 07:30,11,145.5,145.55,145.5,145.55,2
20131201|2013-04-11 08:30,11,145.65,145.75,145.65,145.75,18
20131201|2013-04-11 09:00,11,145.3,145.3,145.3,145.3,1
20131201|2013-04-11 09:30,11,145.1,145.55,145.05,145.5,31
20131201|2013-04-11 10:00,11,145.1,145.15,145,145,11
20131201|2013-04-11 10:30,11,144.85,145,144.8,145,34
20131201|2013-04-11 11:00,11,145.05,145.15,144.9,144.9,22
20131201|2013-04-11 11:30,11,144.85,144.85,144.5,144.75,39
20131201|2013-04-11 12:00,11,145,145.6,145,145.5,20
20131201|2013-04-11 12:30,11,145.35,145.4,145.25,145.25,7
20131201|2013-04-12 04:30,12,145.6,145.6,145.6,145.6,1
20131201|2013-04-12 05:00,12,145.6,145.6,145.6,145.6,1
20131201|2013-04-12 07:00,12,145.85,145.85,145.7,145.7,5
20131201|2013-04-12 07:30,12,145.75,146.05,145.5,145.5,130
20131201|2013-04-12 08:00,12,145.15,145.65,145.15,145.3,15
20131201|2013-04-12 08:30,12,145.35,145.6,145.3,145.6,51
20131201|2013-04-12 09:00,12,145.3,145.6,145.3,145.4,12
20131201|2013-04-12 09:30,12,145.3,145.4,145.25,145.4,6
20131201|2013-04-12 10:00,12,145.35,145.35,144.2,144.2,40
20131201|2013-04-12 10:30,12,144.25,144.75,144.25,144.75,8
20131201|2013-04-12 11:00,12,144.4,144.5,144.25,144.25,9
20131201|2013-04-12 11:30,12,144.3,144.3,143.55,143.85,49
20131201|2013-04-12 12:00,12,143.8,143.9,143.4,143.55,46
20131201|2013-04-12 12:30,12,143.45,143.5,143.1,143.1,46
20131201|2013-04-15 02:30,15,143.65,143.65,142,142.75,119
20131201|2013-04-15 03:00,15,142.95,142.95,142.75,142.75,34
20131201|2013-04-15 03:30,15,142.2,142.2,142.2,142.2,1
20131201|2013-04-15 04:30,15,142.3,142.35,142.3,142.35,17
20131201|2013-04-15 05:00,15,142.35,142.35,142.25,142.25,9
20131201|2013-04-15 06:30,15,141.85,142.05,141.75,142.05,20
20131201|2013-04-15 07:00,15,141.65,141.65,140.15,140.45,53
20131201|2013-04-15 07:30,15,140.2,140.45,140.1,140.25,29
20131201|2013-04-15 08:00,15,140,140.75,139.95,140.75,45
20131201|2013-04-15 08:30,15,140.6,140.6,139.9,140.05,37
20131201|2013-04-15 09:00,15,140.05,140.15,140.05,140.15,5
20131201|2013-04-15 09:30,15,140.35,140.45,140.15,140.2,32
20131201|2013-04-15 10:00,15,140.05,141.65,140.05,141.45,51
20131201|2013-04-15 10:30,15,141.45,142.7,141.25,142.4,19
20131201|2013-04-15 11:00,15,142.5,142.65,141.95,141.95,20
20131201|2013-04-15 11:30,15,141.9,142.25,141.85,142.25,14
20131201|2013-04-15 12:00,15,141.85,142.4,141.85,142.3,70
20131201|2013-04-15 12:30,15,142.25,142.3,141.95,142.3,8
20131201|2013-04-16 02:30,16,143.55,143.55,142.25,143.05,21
20131201|2013-04-16 03:00,16,143.15,143.2,142.8,143.2,8
20131201|2013-04-16 04:00,16,143.05,143.05,143.05,143.05,3
20131201|2013-04-16 04:30,16,143.05,143.05,143.05,143.05,1
20131201|2013-04-16 06:00,16,142.9,142.9,142.9,142.9,1
20131201|2013-04-16 06:30,16,143,143,143,143,1
20131201|2013-04-16 07:30,16,143.3,143.3,142.5,142.5,5
20131201|2013-04-16 08:00,16,142.4,142.4,142.4,142.4,1
20131201|2013-04-16 08:30,16,142.9,143.15,142.9,143.15,15
20131201|2013-04-16 09:00,16,143,143,142.95,142.95,27
20131201|2013-04-16 09:30,16,142.65,142.65,141.85,142.3,20
20131201|2013-04-16 10:00,16,142.3,142.65,142.3,142.65,7
20131201|2013-04-16 10:30,16,142.9,142.95,142.6,142.95,7
20131201|2013-04-16 11:00,16,142.75,143,142.75,143,6
20131201|2013-04-16 12:00,16,143,143.25,142.95,143.2,10
20131201|2013-04-16 12:30,16,143.15,143.15,143.15,143.15,2
20131201|2013-04-17 02:30,17,143.05,143.6,143.05,143.35,24
20131201|2013-04-17 03:00,17,143.35,143.35,143.3,143.3,2
20131201|2013-04-17 04:30,17,143.6,143.6,143.6,143.6,1
20131201|2013-04-17 05:00,17,144.15,144.15,144.1,144.1,3
20131201|2013-04-17 05:30,17,144.6,145,144.6,145,21
20131201|2013-04-17 06:30,17,144.3,144.3,144.25,144.25,4
20131201|2013-04-17 07:00,17,144.5,145,143.9,145,20
20131201|2013-04-17 07:30,17,145,145.1,144.55,144.65,32
20131201|2013-04-17 08:00,17,144.6,144.6,144.15,144.15,4
20131201|2013-04-17 08:30,17,144.45,144.5,144.15,144.2,13
20131201|2013-04-17 09:00,17,143.95,143.95,143,143,14
20131201|2013-04-17 09:30,17,142.5,143,142.2,143,14
20131201|2013-04-17 10:00,17,143.55,143.8,143.4,143.8,6
20131201|2013-04-17 10:30,17,143.55,143.7,143.45,143.7,20
20131201|2013-04-17 11:00,17,143.7,144,143.7,144,16
20131201|2013-04-17 11:30,17,143.9,143.9,143.15,143.15,13
20131201|2013-04-17 12:00,17,143.4,143.6,142.7,142.7,37
20131201|2013-04-17 12:30,17,142.5,142.65,142.5,142.65,8
20131201|2013-04-18 02:30,18,142.95,143.15,142.95,143.15,3
20131201|2013-04-18 03:00,18,143.2,143.2,143.2,143.2,2
20131201|2013-04-18 05:00,18,143.65,143.65,143.5,143.5,3
20131201|2013-04-18 06:30,18,143.65,143.65,143.65,143.65,1
20131201|2013-04-18 07:00,18,143.6,143.6,143.3,143.3,3
20131201|2013-04-18 07:30,18,143.9,143.9,143.45,143.45,28
20131201|2013-04-18 08:00,18,143.55,143.8,143.35,143.8,5
20131201|2013-04-18 08:30,18,143.1,143.7,143.1,143.7,13
20131201|2013-04-18 09:00,18,143.45,144.65,143.45,144.65,5
20131201|2013-04-18 09:30,18,144.9,146.3,144.65,146.15,39
20131201|2013-04-18 10:00,18,146.6,146.7,145.8,146.35,53
20131201|2013-04-18 10:30,18,146.25,146.4,145.85,145.85,61
20131201|2013-04-18 11:00,18,146.15,146.7,146.05,146.55,44
20131201|2013-04-18 11:30,18,146.5,146.65,146.4,146.6,48
20131201|2013-04-18 12:00,18,146.5,146.85,146.1,146.85,22
20131201|2013-04-18 12:30,18,146.85,147.15,146.8,146.9,39
20131201|2013-04-19 02:30,19,147,147.45,147,147.35,10
20131201|2013-04-19 03:00,19,147.8,147.85,147.35,147.35,39
20131201|2013-04-19 04:00,19,147.5,147.5,147.5,147.5,3
20131201|2013-04-19 04:30,19,147.15,147.15,147.15,147.15,1
20131201|2013-04-19 05:00,19,147.35,147.35,147.35,147.35,3
20131201|2013-04-19 06:00,19,147.7,147.7,147.5,147.5,2
20131201|2013-04-19 06:30,19,147.6,147.6,147.35,147.55,5
20131201|2013-04-19 07:00,19,147.6,147.7,147.6,147.7,4
20131201|2013-04-19 07:30,19,147.8,148.6,147.75,148.5,59
20131201|2013-04-19 08:00,19,148.5,148.7,148.5,148.6,82
20131201|2013-04-19 08:30,19,148.3,148.4,147.9,147.9,15
20131201|2013-04-19 09:00,19,147.95,148.25,147.85,148.25,9
20131201|2013-04-19 09:30,19,148.35,148.65,148.3,148.3,30
20131201|2013-04-19 10:00,19,148.35,149.8,148.25,149.25,112
20131201|2013-04-19 10:30,19,149.35,149.45,148.6,148.6,34
20131201|2013-04-19 11:00,19,148.55,148.95,148.1,148.85,34
20131201|2013-04-19 11:30,19,148.85,149.2,148.85,149.2,3
20131201|2013-04-19 12:00,19,149.3,149.3,148.8,149.2,26
20131201|2013-04-19 12:30,19,149,149,148.55,148.55,38
20131201|2013-04-22 02:30,22,149.05,149.05,148.15,148.25,17
20131201|2013-04-22 03:00,22,148.1,148.45,148.1,148.45,21
20131201|2013-04-22 03:30,22,148.4,148.4,148.15,148.15,18
20131201|2013-04-22 04:00,22,148.55,148.55,148.55,148.55,2
20131201|2013-04-22 04:30,22,148.8,148.8,148.8,148.8,2
20131201|2013-04-22 05:30,22,148.45,148.45,148.4,148.4,3
20131201|2013-04-22 06:00,22,148.3,148.3,148.3,148.3,11
20131201|2013-04-22 06:30,22,148.3,148.3,148.3,148.3,1
20131201|2013-04-22 07:00,22,149.05,149.55,148.75,148.85,20
20131201|2013-04-22 07:30,22,148.95,149.2,148.65,148.65,11
20131201|2013-04-22 08:00,22,148.3,148.5,148.1,148.4,12
20131201|2013-04-22 08:30,22,148.55,148.6,148.5,148.6,8
20131201|2013-04-22 09:00,22,148.75,149.3,148.75,149.3,18
20131201|2013-04-22 09:30,22,149.45,149.45,148.85,149,38
20131201|2013-04-22 10:00,22,148.5,149.7,148.45,149.5,26
20131201|2013-04-22 10:30,22,149.6,150.35,149.6,149.75,42
20131201|2013-04-22 11:00,22,149.6,149.85,149.35,149.8,17
20131201|2013-04-22 12:00,22,149.25,149.35,148.85,148.85,15
20131201|2013-04-22 12:30,22,148.5,148.55,148.25,148.3,7
20131201|2013-04-23 02:30,23,148.1,148.1,148.1,148.1,5
20131201|2013-04-23 03:00,23,147.9,147.9,147.9,147.9,4
20131201|2013-04-23 04:30,23,148.1,148.1,148.1,148.1,1
20131201|2013-04-23 05:00,23,148.35,148.35,148.3,148.3,2
20131201|2013-04-23 05:30,23,148.5,148.5,148.5,148.5,1
20131201|2013-04-23 06:00,23,148.5,148.5,148.5,148.5,1
20131201|2013-04-23 06:30,23,148.65,148.65,148.5,148.5,2
20131201|2013-04-23 07:00,23,148.2,148.85,148.2,148.5,26
20131201|2013-04-23 07:30,23,148.5,149.15,148.25,148.25,22
20131201|2013-04-23 08:00,23,148.2,148.35,147.3,147.8,108
20131201|2013-04-23 08:30,23,147.4,147.45,143.4,144.35,61
20131201|2013-04-23 09:00,23,144.4,144.85,144.25,144.8,16
20131201|2013-04-23 09:30,23,144.55,144.75,144.35,144.7,44
20131201|2013-04-23 10:00,23,144.45,144.5,144.25,144.35,14
20131201|2013-04-23 10:30,23,144.35,144.35,144.05,144.15,15
20131201|2013-04-23 11:00,23,144.15,144.15,144.15,144.15,4
20131201|2013-04-23 11:30,23,143.8,143.95,143.65,143.95,17
20131201|2013-04-23 12:00,23,143.95,144.2,142.9,143.55,42
20131201|2013-04-23 12:30,23,143.55,143.9,143.55,143.8,57
20131201|2013-04-24 02:30,24,143.8,144.3,143.8,144.25,17
20131201|2013-04-24 03:00,24,143.75,143.75,143.5,143.5,3
20131201|2013-04-24 03:30,24,144.35,144.35,144.35,144.35,1
20131201|2013-04-24 04:30,24,143.9,143.9,143.85,143.85,6
20131201|2013-04-24 06:30,24,144.8,144.8,144.8,144.8,1
20131201|2013-04-24 07:00,24,144.6,144.6,144.6,144.6,9
20131201|2013-04-24 07:30,24,144.8,144.95,144.6,144.6,17
20131201|2013-04-24 08:00,24,144.6,144.6,144,144.2,16
20131201|2013-04-24 08:30,24,144.55,144.75,144.5,144.75,18
20131201|2013-04-24 09:00,24,144.35,144.7,144.25,144.3,50
20131201|2013-04-24 09:30,24,144.35,144.75,144.35,144.75,12
20131201|2013-04-24 10:00,24,144.85,145.1,144.85,145,9
20131201|2013-04-24 10:30,24,145.1,145.35,145,145.2,27
20131201|2013-04-24 11:00,24,145,145.1,144.5,144.5,36
20131201|2013-04-24 11:30,24,144.4,144.55,144.3,144.35,24
20131201|2013-04-24 12:00,24,144.25,144.35,143.8,144.25,43
20131201|2013-04-24 12:30,24,144.1,144.85,144.1,144.85,8
20131201|2013-04-25 02:30,25,144.75,144.85,144.7,144.85,25
20131201|2013-04-25 04:30,25,144.95,144.95,144.95,144.95,15
20131201|2013-04-25 05:30,25,144.8,144.8,144.8,144.8,2
20131201|2013-04-25 06:30,25,145,145,145,145,1
20131201|2013-04-25 07:00,25,144.9,144.9,144.9,144.9,3
20131201|2013-04-25 07:30,25,144.9,144.9,144.25,144.25,32
20131201|2013-04-25 08:00,25,144.1,144.15,143.6,143.85,31
20131201|2013-04-25 08:30,25,142.7,143.3,142.45,143.25,43
20131201|2013-04-25 09:00,25,143.2,143.25,142.75,142.95,29
20131201|2013-04-25 09:30,25,142.8,142.8,142.45,142.75,31
20131201|2013-04-25 10:00,25,142.4,142.65,141.7,142.1,19
20131201|2013-04-25 10:30,25,142.05,142.55,142.05,142.55,9
20131201|2013-04-25 11:00,25,142.6,142.9,142.6,142.9,5
20131201|2013-04-25 11:30,25,143.4,143.45,143.4,143.45,2
20131201|2013-04-25 12:00,25,143.45,143.45,142.75,142.8,12
20131201|2013-04-25 12:30,25,143.1,143.1,143.1,143.1,3
20131201|2013-04-26 02:30,26,143.25,143.25,143.25,143.25,2
20131201|2013-04-26 03:30,26,143.65,143.65,143.65,143.65,1
20131201|2013-04-26 04:00,26,143.1,143.1,143.05,143.05,6
20131201|2013-04-26 07:00,26,142.2,142.2,142.15,142.15,2
20131201|2013-04-26 07:30,26,142,142,141.65,141.8,19
20131201|2013-04-26 08:00,26,141.8,141.8,141.8,141.8,2
20131201|2013-04-26 08:30,26,141.55,143.15,141.55,143.15,22
20131201|2013-04-26 09:00,26,143.15,143.25,142.95,143,27
20131201|2013-04-26 09:30,26,143,143,143,143,3
20131201|2013-04-26 10:00,26,142.5,142.5,142.35,142.35,6
20131201|2013-04-26 10:30,26,142.1,142.4,142.1,142.3,22
20131201|2013-04-26 11:00,26,142.1,142.1,142.1,142.1,2
20131201|2013-04-26 11:30,26,142.05,142.05,141.35,141.35,16
20131201|2013-04-26 12:00,26,141.35,141.35,139.6,139.6,72
20131201|2013-04-26 12:30,26,139.65,139.65,138.9,139.3,65
20131201|2013-04-29 02:30,29,139.9,139.95,139.85,139.95,12
20131201|2013-04-29 03:00,29,139.9,139.9,139.85,139.85,2
20131201|2013-04-29 03:30,29,139.95,139.95,139.95,139.95,13
20131201|2013-04-29 04:00,29,139.95,140,139.95,140,4
20131201|2013-04-29 05:00,29,139.65,139.75,139.65,139.75,2
20131201|2013-04-29 05:30,29,139.8,139.8,139.8,139.8,1
20131201|2013-04-29 06:00,29,139.65,139.65,139.65,139.65,2
20131201|2013-04-29 07:00,29,139.8,139.8,138.7,138.95,54
20131201|2013-04-29 07:30,29,139.3,139.75,139.3,139.6,48
20131201|2013-04-29 08:00,29,139.8,139.95,139.8,139.9,8
20131201|2013-04-29 08:30,29,139.75,139.75,139.6,139.65,5
20131201|2013-04-29 09:00,29,139.7,140.7,139.7,140.5,61
20131201|2013-04-29 09:30,29,140.5,140.5,140.3,140.35,16
20131201|2013-04-29 10:00,29,139.65,139.65,138.55,138.9,28
20131201|2013-04-29 10:30,29,139.15,139.95,139.15,139.5,82
20131201|2013-04-29 11:00,29,139.85,139.85,139.6,139.6,6
20131201|2013-04-29 11:30,29,139.55,139.55,139.5,139.5,80
20131201|2013-04-29 12:00,29,139.3,139.75,139,139.55,53
20131201|2013-04-29 12:30,29,139.6,139.75,139.6,139.75,5
20131201|2013-04-30 06:30,30,139.95,140.1,139.95,140.1,2
20131201|2013-04-30 07:00,30,140.25,140.75,140.25,140.75,8
20131201|2013-04-30 07:30,30,140.1,140.25,139.6,140,20
20131201|2013-04-30 08:00,30,139.7,139.95,139.5,139.95,27
20131201|2013-04-30 08:30,30,140.15,140.55,140.15,140.3,38
20131201|2013-04-30 09:00,30,140.2,140.4,140.2,140.35,9
20131201|2013-04-30 09:30,30,140.2,140.2,140.2,140.2,1
20131201|2013-04-30 10:00,30,140.35,140.45,140.2,140.45,6
20131201|2013-04-30 10:30,30,140.3,141.2,140.3,141.2,19
20131201|2013-04-30 11:00,30,141.25,141.3,141.25,141.3,4
20131201|2013-04-30 11:30,30,141.15,141.2,140.55,140.85,31
20131201|2013-04-30 12:00,30,140.8,141.05,140.2,141,101
20131201|2013-04-30 12:30,30,140.9,141.2,140.9,141.15,13
20131201|2013-05-01 02:30,1,141.5,141.5,141.5,141.5,1
20131201|2013-05-01 04:30,1,140.75,140.75,140.75,140.75,14
20131201|2013-05-01 05:00,1,140.8,140.8,140.8,140.8,7
20131201|2013-05-01 07:00,1,140.1,140.1,139.8,139.8,9
20131201|2013-05-01 07:30,1,139.8,139.8,139.1,139.25,31
20131201|2013-05-01 08:00,1,139.3,139.3,138.85,138.85,31
20131201|2013-05-01 08:30,1,138.75,138.8,138.65,138.8,3
20131201|2013-05-01 09:00,1,139.35,139.45,138.7,138.9,29
20131201|2013-05-01 09:30,1,138.95,139.45,138.85,138.85,44
20131201|2013-05-01 10:00,1,139.35,139.45,139.3,139.4,52
20131201|2013-05-01 10:30,1,139.55,140,139.55,139.8,35
20131201|2013-05-01 11:00,1,139.75,139.75,139.6,139.65,5
20131201|2013-05-01 11:30,1,139.75,140.15,139.75,140.15,5
20131201|2013-05-01 12:00,1,139.75,140.3,139.75,140.3,10
20131201|2013-05-01 12:30,1,140.35,140.75,140.35,140.75,12
20131201|2013-05-02 02:30,2,140.95,140.95,140.9,140.9,7
20131201|2013-05-02 04:00,2,141.3,141.3,141.3,141.3,1
20131201|2013-05-02 04:30,2,141.4,141.55,141.4,141.55,14
20131201|2013-05-02 05:00,2,141.55,141.55,141.55,141.55,11
20131201|2013-05-02 05:30,2,141.55,141.6,141.55,141.55,5
20131201|2013-05-02 06:00,2,141.55,141.55,141.55,141.55,15
20131201|2013-05-02 07:00,2,141.3,141.5,141.2,141.5,48
20131201|2013-05-02 07:30,2,142,143.2,142,142.8,25
20131201|2013-05-02 08:00,2,142.7,144.2,142.7,144.1,112
20131201|2013-05-02 08:30,2,143.65,144.05,143.6,143.9,50
20131201|2013-05-02 09:00,2,144.35,145.1,144.35,144.85,38
20131201|2013-05-02 09:30,2,144.85,145.4,144.85,144.95,45
20131201|2013-05-02 10:00,2,145.1,145.15,144.35,144.5,18
20131201|2013-05-02 10:30,2,144.55,145.1,144.55,145,20
20131201|2013-05-02 11:00,2,144.75,145.25,144.75,145.25,13
20131201|2013-05-02 11:30,2,145.15,145.3,144.95,145.3,33
20131201|2013-05-02 12:00,2,145.7,145.75,144.9,144.9,18
20131201|2013-05-02 12:30,2,144.8,144.8,143.65,143.65,9
20131201|2013-05-03 05:00,3,145.45,145.45,145.25,145.35,10
20131201|2013-05-03 05:30,3,145.4,145.4,145.4,145.4,5
20131201|2013-05-03 06:00,3,145,145,144.95,144.95,2
20131201|2013-05-03 06:30,3,144.35,144.35,143.95,143.95,2
20131201|2013-05-03 07:00,3,143.6,143.95,143.6,143.95,5
20131201|2013-05-03 07:30,3,144.35,145.2,144.35,145.2,27
20131201|2013-05-03 08:00,3,145.35,145.5,144.8,145.25,8
20131201|2013-05-03 08:30,3,145.3,146.95,145.25,146.1,42
20131201|2013-05-03 09:00,3,146.15,146.55,145.6,145.6,15
20131201|2013-05-03 09:30,3,145.8,146.5,145.8,146.4,36
20131201|2013-05-03 10:00,3,146.1,146.9,146.1,146.8,30
20131201|2013-05-03 10:30,3,146.8,146.9,146.6,146.6,34
20131201|2013-05-03 11:00,3,146.3,146.4,146.3,146.3,19
20131201|2013-05-03 11:30,3,146.4,146.85,146.25,146.7,21
20131201|2013-05-03 12:00,3,146.55,146.6,146.3,146.45,10
20131201|2013-05-03 12:30,3,146.4,146.4,145.85,145.85,12
20131201|2013-05-06 06:30,6,147.25,147.25,144.7,144.8,25
20131201|2013-05-06 07:00,6,145.15,145.3,145,145.3,13
20131201|2013-05-06 07:30,6,145.95,146.15,145.95,146.15,5
20131201|2013-05-06 08:00,6,146.3,146.3,146.25,146.25,12
20131201|2013-05-06 08:30,6,146.3,146.85,146.3,146.35,17
20131201|2013-05-06 09:00,6,146.75,146.75,145.9,146.05,41
20131201|2013-05-06 09:30,6,146.25,146.75,146.25,146.75,6
20131201|2013-05-06 10:00,6,147,147.3,146.8,147.15,18
20131201|2013-05-06 10:30,6,147.3,147.3,147.05,147.15,15
20131201|2013-05-06 11:00,6,147.2,147.3,147.15,147.15,14
20131201|2013-05-06 11:30,6,147.2,147.35,147.2,147.25,16
20131201|2013-05-06 12:00,6,147.15,147.45,147.15,147.45,31
20131201|2013-05-06 12:30,6,147.55,147.8,147.4,147.5,28
20131201|2013-05-07 08:30,7,148.3,148.3,147.75,147.9,21
20131201|2013-05-07 09:00,7,147.75,147.75,147.1,147.75,28
20131201|2013-05-07 09:30,7,147.85,148,147.85,147.95,9
20131201|2013-05-07 10:00,7,147.8,147.95,147.25,147.85,13
20131201|2013-05-07 10:30,7,148.05,148.25,147.95,147.95,20
20131201|2013-05-07 11:00,7,147.45,147.45,147.45,147.45,4
20131201|2013-05-07 11:30,7,147.55,147.95,147.55,147.95,4
20131201|2013-05-07 12:00,7,147.95,148.1,147.95,148.1,10
20131201|2013-05-07 12:30,7,147.85,148,147.85,148,25
20131201|2013-05-08 02:30,8,147.9,147.9,147.9,147.9,1
20131201|2013-05-08 03:00,8,147.85,147.85,147.8,147.8,3
20131201|2013-05-08 03:30,8,147.45,147.45,147.45,147.45,6
20131201|2013-05-08 05:30,8,147.65,147.65,147.65,147.65,1
20131201|2013-05-08 06:00,8,147.75,147.75,147.75,147.75,3
20131201|2013-05-08 06:30,8,147.7,147.8,147.65,147.8,5
20131201|2013-05-08 07:30,8,147.85,148.85,147.85,148.65,52
20131201|2013-05-08 08:00,8,148.65,149.25,148.65,149.15,68
20131201|2013-05-08 08:30,8,149.25,149.4,148.95,148.95,32
20131201|2013-05-08 09:00,8,148.55,148.6,148.3,148.3,34
20131201|2013-05-08 09:30,8,148.5,148.5,148.3,148.3,27
20131201|2013-05-08 10:00,8,148.85,148.85,148.35,148.55,18
20131201|2013-05-08 10:30,8,148.75,148.75,148.7,148.7,9
20131201|2013-05-08 11:00,8,149,149,149,149,32
20131201|2013-05-08 11:30,8,148.95,148.95,148.95,148.95,10
20131201|2013-05-08 12:00,8,149.25,149.85,149.25,149.7,23
20131201|2013-05-08 12:30,8,149.5,149.5,149.25,149.25,35
20131201|2013-05-09 02:30,9,148.75,149,148.75,149,24
20131201|2013-05-09 03:00,9,149,149,149,149,9
20131201|2013-05-09 03:30,9,149,149,148.85,149,14
20131201|2013-05-09 04:00,9,149,149,148.95,148.95,6
20131201|2013-05-09 04:30,9,149,149.15,149,149.15,14
20131201|2013-05-09 05:00,9,149.15,149.2,149.15,149.15,8
20131201|2013-05-09 05:30,9,149.25,149.25,149.25,149.25,8
20131201|2013-05-09 06:00,9,149.35,149.35,149.1,149.2,36
20131201|2013-05-09 06:30,9,149.3,149.65,149.25,149.55,23
20131201|2013-05-09 07:00,9,149.65,150.65,149.55,150.65,93
20131201|2013-05-09 07:30,9,150.7,151.75,150.15,151.75,216
20131201|2013-05-09 08:00,9,151.8,152.5,151.55,152.1,98
20131201|2013-05-09 08:30,9,152.25,152.55,151.9,152.35,80
20131201|2013-05-09 09:00,9,152.15,152.95,151.85,152.95,30
20131201|2013-05-09 09:30,9,153,153.95,152.55,152.95,68
20131201|2013-05-09 10:00,9,152.9,153.4,152.9,153.4,30
20131201|2013-05-09 10:30,9,153.5,153.8,153.2,153.55,42
20131201|2013-05-09 11:00,9,153.6,154.05,153.55,154.05,190
20131201|2013-05-09 11:30,9,153.4,153.4,153,153.35,11
20131201|2013-05-09 12:00,9,153.25,153.6,152.85,153.15,222
20131201|2013-05-09 12:30,9,152.75,153,152,152,468
20131201|2013-05-10 02:30,10,152.1,152.4,152.1,152.4,22
20131201|2013-05-10 03:00,10,152.65,152.7,152.45,152.7,8
20131201|2013-05-10 03:30,10,152.8,153.15,152.65,153.15,18
20131201|2013-05-10 04:00,10,153.05,153.15,152.9,153.15,15
20131201|2013-05-10 04:30,10,153.25,153.25,153.25,153.25,2
20131201|2013-05-10 05:00,10,153.4,153.75,153.35,153.75,18
20131201|2013-05-10 05:30,10,153.7,153.75,153.65,153.7,25
20131201|2013-05-10 06:00,10,153.75,153.75,153.2,153.45,38
20131201|2013-05-10 06:30,10,153.4,153.45,153.15,153.3,102
20131201|2013-05-10 07:00,10,153.45,154.15,153,154,121
20131201|2013-05-10 07:30,10,154.25,154.3,153.75,153.9,76
20131201|2013-05-10 08:00,10,154,154.05,153.85,154,71
20131201|2013-05-10 08:30,10,153,153.15,153,153.05,33
20131201|2013-05-10 09:00,10,152.5,152.75,151,151.15,26
20131201|2013-05-10 09:30,10,151,151.2,150.25,150.25,23
20131201|2013-05-10 10:00,10,150.35,150.5,150,150.4,19
20131201|2013-05-10 10:30,10,150.3,150.6,150,150.6,15
20131201|2013-05-10 11:00,10,150.45,150.7,150.45,150.7,11
20131201|2013-05-10 11:30,10,151.05,151.5,151.05,151.5,14
20131201|2013-05-10 12:00,10,151.3,151.3,149.75,149.9,37
20131201|2013-05-10 12:30,10,149.95,150.15,149.95,149.95,137
20131201|2013-05-13 02:30,13,150,150,150,150,4
20131201|2013-05-13 03:00,13,149.85,149.95,149.8,149.85,19
20131201|2013-05-13 03:30,13,149.85,149.85,149.2,149.2,18
20131201|2013-05-13 04:00,13,149.5,149.5,149.5,149.5,2
20131201|2013-05-13 04:30,13,149.1,149.3,149.1,149.3,46
20131201|2013-05-13 05:00,13,149.45,149.45,149.45,149.45,2
20131201|2013-05-13 05:30,13,149.5,149.5,149.5,149.5,1
20131201|2013-05-13 06:00,13,149.5,149.75,149.5,149.75,21
20131201|2013-05-13 06:30,13,150.4,150.4,150.4,150.4,1
20131201|2013-05-13 07:00,13,151.05,151.05,150.9,151.05,31
20131201|2013-05-13 07:30,13,151.1,151.65,151.1,151.35,12
20131201|2013-05-13 08:00,13,151.5,151.9,151.5,151.75,23
20131201|2013-05-13 08:30,13,151.6,151.6,150.3,150.6,15
20131201|2013-05-13 09:00,13,150.8,150.9,150.8,150.85,22
20131201|2013-05-13 09:30,13,150.65,151.35,150.65,151.15,6
20131201|2013-05-13 10:00,13,151.2,151.45,151.2,151.45,9
20131201|2013-05-13 10:30,13,151.45,151.45,151.35,151.35,13
20131201|2013-05-13 12:00,13,150.75,151.4,150.75,151.4,12
20131201|2013-05-13 12:30,13,151.4,151.4,151.4,151.4,7
20131201|2013-05-14 02:30,14,152,152,152,152,3
20131201|2013-05-14 03:00,14,152,152,152,152,5
20131201|2013-05-14 03:30,14,152.2,152.25,152.2,152.25,14
20131201|2013-05-14 04:30,14,152.05,152.05,151.8,151.8,3
20131201|2013-05-14 05:00,14,151.8,151.8,151.8,151.8,1
20131201|2013-05-14 06:00,14,151.55,151.6,151.55,151.55,7
20131201|2013-05-14 07:00,14,150.35,150.35,150.35,150.35,1
20131201|2013-05-14 07:30,14,151.35,151.45,151.25,151.45,8
20131201|2013-05-14 08:00,14,151.35,152.05,151.35,152.05,28
20131201|2013-05-14 08:30,14,151.8,151.95,151,151.15,39
20131201|2013-05-14 09:00,14,151,151.1,150.7,150.7,7
20131201|2013-05-14 09:30,14,150,150,149.6,149.9,55
20131201|2013-05-14 10:00,14,149.9,150.4,149.7,150.4,11
20131201|2013-05-14 10:30,14,150.3,150.35,150.3,150.35,3
20131201|2013-05-14 11:00,14,150.3,150.35,150.3,150.35,6
20131201|2013-05-14 11:30,14,150.35,150.35,150.35,150.35,6
20131201|2013-05-14 12:00,14,150.4,150.4,149.25,149.4,43
20131201|2013-05-14 12:30,14,149.5,149.8,149.5,149.8,20
20131201|2013-05-15 02:30,15,149.05,149.2,149.05,149.1,14
20131201|2013-05-15 05:00,15,149.4,149.4,149.4,149.4,4
20131201|2013-05-15 05:30,15,149.5,149.5,149.5,149.5,3
20131201|2013-05-15 06:00,15,149.75,149.75,149.75,149.75,2
20131201|2013-05-15 06:30,15,149.5,149.5,149.5,149.5,1
20131201|2013-05-15 07:00,15,149.5,149.5,149.5,149.5,2
20131201|2013-05-15 07:30,15,150.1,150.1,150,150,15
20131201|2013-05-15 08:00,15,149.85,149.85,149.5,149.5,68
20131201|2013-05-15 08:30,15,149.75,149.75,149.75,149.75,15
20131201|2013-05-15 09:00,15,149.8,150.6,149.7,150.6,41
20131201|2013-05-15 09:30,15,150.9,150.95,150.05,150.05,20
20131201|2013-05-15 10:00,15,150,150,149.5,149.65,9
20131201|2013-05-15 10:30,15,150,150,150,150,2
20131201|2013-05-15 11:00,15,149.65,149.65,149.3,149.3,2
20131201|2013-05-15 11:30,15,149,149,146.7,146.75,93
20131201|2013-05-15 12:00,15,146.65,146.65,145.8,146.1,353
20131201|2013-05-15 12:30,15,145.95,146,145.75,145.75,15
20131201|2013-05-16 02:30,16,146,146.7,145.9,146.7,36
20131201|2013-05-16 03:00,16,146.95,146.95,146.95,146.95,4
20131201|2013-05-16 04:00,16,146.55,146.65,146.45,146.65,43
20131201|2013-05-16 04:30,16,146.75,146.75,146.75,146.75,5
20131201|2013-05-16 05:00,16,146.65,146.85,146.65,146.85,16
20131201|2013-05-16 05:30,16,146.85,146.95,146.6,146.6,32
20131201|2013-05-16 06:30,16,146.45,146.45,146.45,146.45,1
20131201|2013-05-16 08:00,16,146.05,146.05,143.9,144.2,60
20131201|2013-05-16 08:30,16,143.95,145,143.9,145,39
20131201|2013-05-16 09:00,16,145.15,145.4,145.15,145.15,17
20131201|2013-05-16 09:30,16,144.75,144.75,144.6,144.6,4
20131201|2013-05-16 10:00,16,144.95,144.95,144.8,144.8,7
20131201|2013-05-16 10:30,16,144.4,145.05,144.35,145,19
20131201|2013-05-16 11:30,16,145.45,145.7,145.25,145.25,23
20131201|2013-05-16 12:00,16,144.75,145.4,144.7,145.4,32
20131201|2013-05-16 12:30,16,145.25,145.25,145.25,145.25,10
20131201|2013-05-17 03:00,17,146.15,146.15,146.15,146.15,1
20131201|2013-05-17 03:30,17,146.1,146.1,146.1,146.1,2
20131201|2013-05-17 04:00,17,146.25,146.25,146.1,146.1,6
20131201|2013-05-17 04:30,17,146.35,146.35,146.35,146.35,2
20131201|2013-05-17 05:00,17,146.5,146.5,146.4,146.4,10
20131201|2013-05-17 06:00,17,146,146,146,146,2
20131201|2013-05-17 06:30,17,146,146,146,146,2
20131201|2013-05-17 07:30,17,145.2,145.55,145.2,145.55,22
20131201|2013-05-17 08:30,17,144.25,144.6,144.15,144.6,43
20131201|2013-05-17 09:00,17,144.15,144.15,143.7,143.75,13
20131201|2013-05-17 09:30,17,143.7,143.7,143.65,143.7,8
20131201|2013-05-17 10:00,17,143.6,143.65,143.2,143.65,77
20131201|2013-05-17 10:30,17,143.35,143.65,143.35,143.65,9
20131201|2013-05-17 11:00,17,143.75,143.8,143.2,143.2,33
20131201|2013-05-17 11:30,17,143.5,143.5,143.45,143.45,6
20131201|2013-05-17 12:00,17,143.55,143.55,142.35,142.35,113
20131201|2013-05-17 12:30,17,142.55,142.65,142.4,142.65,11
20131201|2013-05-20 02:30,20,142.15,142.3,142,142.15,37
20131201|2013-05-20 03:00,20,142,142,142,142,41
20131201|2013-05-20 07:00,20,141.5,141.65,141.5,141.65,5
20131201|2013-05-20 07:30,20,141.85,142,141.5,141.8,45
20131201|2013-05-20 08:00,20,142.1,142.1,141,141.05,98
20131201|2013-05-20 08:30,20,141,141,140.7,140.7,16
20131201|2013-05-20 09:00,20,140.85,140.95,139.65,139.65,190
20131201|2013-05-20 09:30,20,139.7,140.35,139.7,140.15,25
20131201|2013-05-20 10:00,20,141,141.1,140.7,141.05,15
20131201|2013-05-20 10:30,20,140.45,140.55,140.25,140.3,38
20131201|2013-05-20 11:00,20,140.25,140.55,140,140.1,29
20131201|2013-05-20 11:30,20,140.75,140.75,140.65,140.7,3
20131201|2013-05-20 12:00,20,140.6,140.9,140.55,140.9,27
20131201|2013-05-20 12:30,20,141.15,141.55,141.05,141.55,32
20131201|2013-05-21 02:30,21,141.25,141.25,141.1,141.1,8
20131201|2013-05-21 03:00,21,141.05,141.05,141.05,141.05,1
20131201|2013-05-21 03:30,21,141.1,141.1,141.1,141.1,1
20131201|2013-05-21 04:00,21,140.95,140.95,140.95,140.95,3
20131201|2013-05-21 04:30,21,141.05,141.05,140.95,140.95,8
20131201|2013-05-21 05:30,21,140.95,140.95,140.85,140.85,4
20131201|2013-05-21 06:00,21,140.8,140.8,140.8,140.8,2
20131201|2013-05-21 06:30,21,140.95,140.95,140.95,140.95,2
20131201|2013-05-21 07:30,21,139.9,140.05,139.75,140.05,80
20131201|2013-05-21 08:00,21,140,140,139.05,139.45,81
20131201|2013-05-21 08:30,21,139.75,140.2,139.75,140.2,4
20131201|2013-05-21 09:00,21,139.35,139.35,138.9,138.9,12
20131201|2013-05-21 09:30,21,138.95,138.95,138.75,138.9,37
20131201|2013-05-21 10:00,21,138.75,138.9,137.95,138.35,229
20131201|2013-05-21 10:30,21,138.1,138.7,138.1,138.1,45
20131201|2013-05-21 11:00,21,138.05,138.8,138,138.8,44
20131201|2013-05-21 11:30,21,138.65,139.15,138.5,139.1,61
20131201|2013-05-21 12:00,21,138.95,139.25,138.4,138.4,98
20131201|2013-05-21 12:30,21,138.6,139,138.35,138.45,77
20131201|2013-05-22 02:30,22,139.85,139.85,138.9,138.9,94
20131201|2013-05-22 03:00,22,138.9,138.95,138.8,138.8,13
20131201|2013-05-22 03:30,22,138.8,138.8,138.65,138.65,9
20131201|2013-05-22 04:00,22,138.6,138.6,138.3,138.45,23
20131201|2013-05-22 04:30,22,138.35,138.35,138.3,138.3,2
20131201|2013-05-22 05:00,22,138.35,138.35,137.9,137.9,44
20131201|2013-05-22 05:30,22,138.15,138.15,138.15,138.15,1
20131201|2013-05-22 06:00,22,138.05,138.05,137.75,137.75,13
20131201|2013-05-22 06:30,22,137.55,137.6,137.5,137.6,41
20131201|2013-05-22 07:00,22,137.3,137.3,136.5,137,101
20131201|2013-05-22 07:30,22,137.2,137.2,136.7,136.95,69
20131201|2013-05-22 08:00,22,137.1,137.1,136.5,136.5,32
20131201|2013-05-22 08:30,22,136.3,136.3,135.75,136.2,141
20131201|2013-05-22 09:00,22,136.3,136.6,136.2,136.45,31
20131201|2013-05-22 09:30,22,136.45,136.45,136,136.25,60
20131201|2013-05-22 10:00,22,136.1,136.15,135.85,135.85,43
20131201|2013-05-22 10:30,22,135.9,136.65,135.85,136.65,61
20131201|2013-05-22 11:00,22,136.5,136.5,135.95,136.2,29
20131201|2013-05-22 11:30,22,136.15,136.15,134.75,134.75,128
20131201|2013-05-22 12:00,22,135.05,135.05,134.25,134.35,125
20131201|2013-05-22 12:30,22,134.3,134.6,134.3,134.6,108
20131201|2013-05-23 02:30,23,134.6,134.75,134.25,134.45,47
20131201|2013-05-23 03:00,23,134.4,134.5,134.35,134.35,35
20131201|2013-05-23 03:30,23,134.4,134.4,134,134.1,41
20131201|2013-05-23 04:00,23,134.1,134.25,134,134.1,19
20131201|2013-05-23 04:30,23,133.9,134.1,133.9,134.1,39
20131201|2013-05-23 05:00,23,134,134.1,134,134.05,39
20131201|2013-05-23 05:30,23,134.1,134.1,134,134.05,43
20131201|2013-05-23 06:00,23,134.05,134.1,134.05,134.1,22
20131201|2013-05-23 06:30,23,134.05,134.35,134,134.2,28
20131201|2013-05-23 07:00,23,134.15,135.1,134.05,135,84
20131201|2013-05-23 07:30,23,135.3,135.3,134.45,134.55,58
20131201|2013-05-23 08:00,23,134.75,135.15,134.6,134.6,15
20131201|2013-05-23 08:30,23,134.5,134.5,134.05,134.35,17
20131201|2013-05-23 09:00,23,134.15,134.15,134.1,134.15,11
20131201|2013-05-23 09:30,23,134.5,135.35,134.5,135.35,13
20131201|2013-05-23 10:00,23,135.35,135.45,135.35,135.4,10
20131201|2013-05-23 10:30,23,135.4,135.4,135.05,135.4,37
20131201|2013-05-23 11:00,23,135.25,135.35,135.1,135.2,38
20131201|2013-05-23 11:30,23,135.15,135.3,135.15,135.3,11
20131201|2013-05-23 12:00,23,135.95,136,135.9,135.9,26
20131201|2013-05-23 12:30,23,135.9,137.25,135.75,136.85,71
20131201|2013-05-24 02:30,24,136.6,136.6,136,136,11
20131201|2013-05-24 03:00,24,136.05,136.5,136.05,136.15,37
20131201|2013-05-24 03:30,24,136.15,136.25,136.05,136.25,13
20131201|2013-05-24 04:00,24,136.2,136.2,136.2,136.2,9
20131201|2013-05-24 04:30,24,135.95,135.95,135.55,135.55,6
20131201|2013-05-24 05:00,24,135.9,135.95,135.8,135.8,30
20131201|2013-05-24 05:30,24,135.8,135.8,135.7,135.7,13
20131201|2013-05-24 06:00,24,135.6,135.75,135.55,135.75,21
20131201|2013-05-24 06:30,24,135.9,135.9,135.55,135.8,65
20131201|2013-05-24 07:00,24,135.6,135.65,134.7,134.7,19
20131201|2013-05-24 07:30,24,134.6,135.1,134.6,135.1,36
20131201|2013-05-24 08:00,24,135.1,135.1,134.5,134.5,23
20131201|2013-05-24 08:30,24,134.55,134.7,134.2,134.45,28
20131201|2013-05-24 09:00,24,134.35,134.5,132.9,132.9,169
20131201|2013-05-24 09:30,24,133,134.7,132.75,134.35,147
20131201|2013-05-24 10:00,24,134,134.7,133.75,134.7,45
20131201|2013-05-24 10:30,24,134.6,134.7,134.25,134.65,39
20131201|2013-05-24 11:00,24,134.6,135.05,134.5,134.7,34
20131201|2013-05-24 11:30,24,134.15,134.15,133.6,133.6,12
20131201|2013-05-24 12:00,24,133.3,133.35,132.95,133.15,22
20131201|2013-05-24 12:30,24,133,133,132.9,132.95,16
20131201|2013-05-28 02:30,28,134.4,134.4,133.3,133.3,21
20131201|2013-05-28 03:00,28,133.4,133.6,133.05,133.2,30
20131201|2013-05-28 03:30,28,133.15,133.25,133.15,133.25,6
20131201|2013-05-28 04:00,28,133.25,133.55,133.2,133.45,78
20131201|2013-05-28 04:30,28,133.4,133.6,133.4,133.55,11
20131201|2013-05-28 05:00,28,133.75,133.75,133.75,133.75,1
20131201|2013-05-28 06:00,28,133.5,133.55,133.4,133.4,7
20131201|2013-05-28 06:30,28,133.4,133.4,133.4,133.4,2
20131201|2013-05-28 07:00,28,133.6,133.6,132.3,132.45,46
20131201|2013-05-28 07:30,28,132.6,133.2,132.6,133.1,61
20131201|2013-05-28 08:00,28,133.05,133.05,132.4,132.55,53
20131201|2013-05-28 08:30,28,132.4,132.65,132.4,132.55,21
20131201|2013-05-28 09:00,28,132.7,132.7,131.85,131.95,109
20131201|2013-05-28 09:30,28,131.95,132.25,131.95,132.15,43
20131201|2013-05-28 10:00,28,132.15,132.25,131.7,131.8,62
20131201|2013-05-28 10:30,28,131.9,132.1,131.7,132.1,96
20131201|2013-05-28 11:00,28,131.95,132.1,131.85,131.85,19
20131201|2013-05-28 11:30,28,131.75,132.35,131.75,132.2,29
20131201|2013-05-28 12:00,28,132.4,132.65,132.1,132.1,25
20131201|2013-05-28 12:30,28,132.4,132.4,132.4,132.4,2
20131201|2013-05-29 02:30,29,132.45,132.45,131.85,131.95,10
20131201|2013-05-29 03:00,29,131.8,131.85,131.7,131.7,17
20131201|2013-05-29 03:30,29,131.8,131.8,131.7,131.7,5
20131201|2013-05-29 04:00,29,131.7,131.7,131.7,131.7,2
20131201|2013-05-29 04:30,29,131.6,131.7,131.6,131.7,7
20131201|2013-05-29 05:00,29,131.55,131.55,131.55,131.55,1
20131201|2013-05-29 05:30,29,131.55,131.55,131.55,131.55,3
20131201|2013-05-29 06:30,29,132.65,132.7,132.65,132.7,8
20131201|2013-05-29 07:00,29,132.75,132.95,132.7,132.7,20
20131201|2013-05-29 07:30,29,131.9,132,131.4,131.75,42
20131201|2013-05-29 08:00,29,131.6,131.75,131.25,131.75,18
20131201|2013-05-29 08:30,29,131.55,131.7,131.5,131.7,6
20131201|2013-05-29 09:00,29,131.7,131.9,131.7,131.9,2
20131201|2013-05-29 09:30,29,131.55,132.05,131.45,132.05,54
20131201|2013-05-29 10:00,29,132.25,132.7,131.9,132.7,36
20131201|2013-05-29 10:30,29,132.7,132.95,132,132,41
20131201|2013-05-29 11:00,29,132.4,132.65,132.4,132.6,15
20131201|2013-05-29 11:30,29,132.7,132.85,132.6,132.75,46
20131201|2013-05-29 12:00,29,132.75,133.1,132.65,132.9,66
20131201|2013-05-29 12:30,29,133.1,133.2,132.9,133.2,14
20131201|2013-05-30 02:30,30,132.95,133.3,132.95,133.25,29
20131201|2013-05-30 03:00,30,133.15,133.15,133,133,5
20131201|2013-05-30 03:30,30,133,133,132.6,132.6,12
20131201|2013-05-30 04:00,30,132.6,132.6,132.6,132.6,5
20131201|2013-05-30 04:30,30,132.6,132.75,132.6,132.75,15
20131201|2013-05-30 05:00,30,132.7,132.7,132.65,132.65,12
20131201|2013-05-30 05:30,30,132.65,132.75,132.65,132.75,6
20131201|2013-05-30 06:00,30,132.65,132.75,132.65,132.65,24
20131201|2013-05-30 06:30,30,132.15,132.4,132.15,132.4,10
20131201|2013-05-30 07:00,30,132.4,132.5,132.15,132.4,37
20131201|2013-05-30 07:30,30,132.4,132.6,130.9,131.6,81
20131201|2013-05-30 08:00,30,131.15,131.3,131.1,131.3,7
20131201|2013-05-30 08:30,30,131,131.2,131,131.1,24
20131201|2013-05-30 09:00,30,131.2,131.5,131.2,131.5,2
20131201|2013-05-30 09:30,30,131.3,132.1,131.3,131.8,43
20131201|2013-05-30 10:00,30,131.25,131.4,131.25,131.4,3
20131201|2013-05-30 10:30,30,131.3,131.35,131.2,131.35,7
20131201|2013-05-30 11:00,30,131.4,131.75,131.4,131.75,15
20131201|2013-05-30 11:30,30,131.65,131.75,131.4,131.75,37
20131201|2013-05-30 12:00,30,131.85,131.85,131.35,131.35,39
20131201|2013-05-30 12:30,30,131.35,131.55,131.3,131.3,18
20131201|2013-05-31 02:30,31,131.6,131.7,131.35,131.55,21
20131201|2013-05-31 03:00,31,131.7,131.7,131.7,131.7,6
20131201|2013-05-31 03:30,31,131.85,131.95,131.85,131.85,7
20131201|2013-05-31 04:30,31,132.25,132.35,132.25,132.35,24
20131201|2013-05-31 05:00,31,132.15,132.25,132.15,132.25,10
20131201|2013-05-31 05:30,31,132.25,132.25,132.25,132.25,2
20131201|2013-05-31 06:00,31,132.65,132.85,132.65,132.85,4
20131201|2013-05-31 06:30,31,132.25,132.25,132.25,132.25,4
20131201|2013-05-31 07:00,31,132.7,132.7,132.7,132.7,2
20131201|2013-05-31 07:30,31,132.8,132.8,132.05,132.55,60
20131201|2013-05-31 08:00,31,132,132,131.9,131.95,7
20131201|2013-05-31 08:30,31,131.55,131.75,131.45,131.75,47
20131201|2013-05-31 09:00,31,131.5,131.65,131.2,131.55,27
20131201|2013-05-31 09:30,31,131.65,131.65,130.6,130.6,76
20131201|2013-05-31 10:00,31,130.75,131.15,130.65,131,63
20131201|2013-05-31 10:30,31,131.15,131.65,131.15,131.5,36
20131201|2013-05-31 11:00,31,131.35,131.55,131.35,131.5,47
20131201|2013-05-31 11:30,31,131.55,131.75,131.45,131.5,53
20131201|2013-05-31 12:00,31,132.2,133.3,132.15,132.15,63
20131201|2013-05-31 12:30,31,132.55,132.7,132.4,132.4,7
20131201|2013-06-03 02:30,3,132.5,132.55,132.35,132.35,20
20131201|2013-06-03 03:00,3,132.3,132.3,132.3,132.3,1
20131201|2013-06-03 03:30,3,132.3,132.4,132.3,132.35,22
20131201|2013-06-03 04:00,3,132.25,132.4,132.25,132.3,23
20131201|2013-06-03 04:30,3,132,132,132,132,4
20131201|2013-06-03 05:00,3,131.8,132.05,131.8,131.9,22
20131201|2013-06-03 05:30,3,131.9,131.9,131.9,131.9,13
20131201|2013-06-03 06:00,3,132,132.05,131.95,132.05,15
20131201|2013-06-03 06:30,3,132,132.1,131.95,132.1,31
20131201|2013-06-03 07:00,3,132.05,132.05,131.15,131.5,46
20131201|2013-06-03 07:30,3,131.95,133.35,131.95,133.35,32
20131201|2013-06-03 08:00,3,133.3,134.6,133.3,133.85,102
20131201|2013-06-03 08:30,3,134,134.35,133.8,134.05,53
20131201|2013-06-03 09:00,3,134.05,134.05,133.15,133.2,16
20131201|2013-06-03 09:30,3,133.2,133.25,133.05,133.05,11
20131201|2013-06-03 10:00,3,133.4,133.65,133.25,133.4,35
20131201|2013-06-03 10:30,3,133.25,133.4,133.25,133.4,15
20131201|2013-06-03 11:00,3,133.4,133.5,133.3,133.35,29
20131201|2013-06-03 11:30,3,133.65,134.4,133.45,134.4,59
20131201|2013-06-03 12:00,3,134.3,134.65,134.05,134.4,76
20131201|2013-06-03 12:30,3,134.45,134.45,134.2,134.25,39
20131201|2013-06-04 02:30,4,134.4,134.4,133.85,133.85,28
20131201|2013-06-04 03:00,4,133.95,134,133.85,133.95,15
20131201|2013-06-04 03:30,4,133.9,134.05,133.85,134.05,18
20131201|2013-06-04 04:00,4,133.95,133.95,133.8,133.8,8
20131201|2013-06-04 04:30,4,133.85,133.95,133.55,133.75,33
20131201|2013-06-04 05:00,4,133.75,133.75,133.75,133.75,4
20131201|2013-06-04 05:30,4,133.7,133.7,133.7,133.7,1
20131201|2013-06-04 06:00,4,133.65,133.75,133.55,133.6,42
20131201|2013-06-04 06:30,4,133.7,133.8,133.6,133.7,45
20131201|2013-06-04 07:00,4,133.7,133.8,133.35,133.4,64
20131201|2013-06-04 07:30,4,133.7,134,133.5,134,34
20131201|2013-06-04 08:00,4,134.1,134.35,134.05,134.25,129
20131201|2013-06-04 08:30,4,134.05,134.15,133.7,134.1,51
20131201|2013-06-04 09:00,4,134.1,134.2,133.75,134.15,33
20131201|2013-06-04 09:30,4,134.15,134.15,132.8,133.25,108
20131201|2013-06-04 10:00,4,133.05,133.1,132.4,133.1,40
20131201|2013-06-04 10:30,4,133.2,133.4,133.1,133.2,16
20131201|2013-06-04 11:00,4,133.2,133.3,132.95,133.15,109
20131201|2013-06-04 11:30,4,133.05,133.05,132.5,132.95,23
20131201|2013-06-04 12:00,4,132.6,133.25,132.6,133.15,107
20131201|2013-06-04 12:30,4,133,133,132.8,133,8
20131201|2013-06-05 02:30,5,132.95,133.55,132.95,133.55,22
20131201|2013-06-05 03:00,5,133.75,133.9,133.75,133.9,4
20131201|2013-06-05 03:30,5,133.85,133.85,133.85,133.85,1
20131201|2013-06-05 04:00,5,134,134.15,133.75,134.15,18
20131201|2013-06-05 05:00,5,134.1,134.1,133.5,133.5,6
20131201|2013-06-05 05:30,5,133.6,133.6,133.5,133.5,6
20131201|2013-06-05 06:00,5,133.5,133.5,133.5,133.5,6
20131201|2013-06-05 06:30,5,133.9,134.05,133.8,133.8,4
20131201|2013-06-05 07:00,5,133.8,134.1,133.8,133.8,7
20131201|2013-06-05 07:30,5,134.05,134.1,133.4,133.4,41
20131201|2013-06-05 08:00,5,133.3,133.85,133.3,133.85,57
20131201|2013-06-05 08:30,5,133.85,134.05,133.55,134.05,26
20131201|2013-06-05 09:00,5,133.9,134.25,133.9,134.25,8
20131201|2013-06-05 09:30,5,134.15,134.8,131.75,131.75,90
20131201|2013-06-05 10:00,5,132.05,132.1,131.55,132,22
20131201|2013-06-05 10:30,5,131.8,132.3,131.7,132.3,45
20131201|2013-06-05 11:00,5,132,132.3,132,132.3,32
20131201|2013-06-05 11:30,5,132.25,132.25,132.05,132.05,7
20131201|2013-06-05 12:00,5,132.3,133,132.25,132.85,44
20131201|2013-06-05 12:30,5,132.95,133.1,132.9,133,33
20131201|2013-06-06 02:30,6,133,133.2,133,133.1,4
20131201|2013-06-06 03:00,6,133.15,133.15,132.75,132.9,14
20131201|2013-06-06 03:30,6,132.65,133.25,132.65,133.25,24
20131201|2013-06-06 04:00,6,133.5,133.5,133.4,133.4,4
20131201|2013-06-06 04:30,6,133.2,133.2,133.2,133.2,3
20131201|2013-06-06 05:00,6,133.25,133.25,133.25,133.25,1
20131201|2013-06-06 05:30,6,133.15,133.15,133.15,133.15,2
20131201|2013-06-06 06:00,6,133.15,133.15,132.85,133.1,7
20131201|2013-06-06 07:00,6,132.9,133,132.65,133,42
20131201|2013-06-06 07:30,6,133.25,133.6,133.1,133.25,11
20131201|2013-06-06 08:00,6,133.5,133.5,132.75,133.05,94
20131201|2013-06-06 08:30,6,133,134,133,133.85,20
20131201|2013-06-06 09:00,6,133.65,133.95,133.65,133.95,34
20131201|2013-06-06 09:30,6,133.9,133.9,133.5,133.55,11
20131201|2013-06-06 10:00,6,133.6,133.6,133.35,133.45,28
20131201|2013-06-06 10:30,6,133.3,133.6,133.25,133.6,18
20131201|2013-06-06 11:00,6,133.85,134.1,133.85,134,34
20131201|2013-06-06 11:30,6,133.65,134.25,133.65,134.25,16
20131201|2013-06-06 12:00,6,134.05,134.65,134.05,134.65,11
20131201|2013-06-06 12:30,6,134.75,135.25,134.75,135.2,212
20131201|2013-06-07 02:30,7,135.1,135.1,134.2,134.45,17
20131201|2013-06-07 03:00,7,134.25,134.25,133.85,133.95,7
20131201|2013-06-07 03:30,7,134,134.1,133.9,134.1,5
20131201|2013-06-07 04:00,7,134.2,134.45,134.2,134.4,11
20131201|2013-06-07 04:30,7,134.4,134.4,134.4,134.4,5
20131201|2013-06-07 05:00,7,134.35,134.35,134.3,134.3,4
20131201|2013-06-07 05:30,7,134.3,134.4,134.2,134.2,6
20131201|2013-06-07 06:00,7,134.3,134.35,134.3,134.35,2
20131201|2013-06-07 06:30,7,134.55,134.55,134.55,134.55,1
20131201|2013-06-07 07:00,7,134.5,134.5,133.95,133.95,6
20131201|2013-06-07 07:30,7,133.8,133.8,132.05,132.8,123
20131201|2013-06-07 08:00,7,132.65,132.85,132.3,132.35,24
20131201|2013-06-07 08:30,7,132.4,133.3,132.3,133.3,51
20131201|2013-06-07 09:00,7,133.3,133.75,133.25,133.7,69
20131201|2013-06-07 09:30,7,133.6,133.6,133.1,133.35,33
20131201|2013-06-07 10:00,7,133.1,133.1,132.75,132.9,7
20131201|2013-06-07 10:30,7,133.05,133.05,132.75,132.75,13
20131201|2013-06-07 11:00,7,132.7,132.7,132.2,132.25,46
20131201|2013-06-07 11:30,7,132.4,132.65,132.4,132.45,17
20131201|2013-06-07 12:00,7,132.55,132.6,132.3,132.45,12
20131201|2013-06-07 12:30,7,132.2,132.25,131.85,131.85,40
20131201|2013-06-10 02:30,10,131.85,131.95,131.4,131.55,11
20131201|2013-06-10 03:00,10,131.75,131.95,131.75,131.85,23
20131201|2013-06-10 03:30,10,131.85,131.85,131.75,131.85,4
20131201|2013-06-10 04:00,10,131.7,131.7,131.7,131.7,1
20131201|2013-06-10 04:30,10,131.9,131.9,131.9,131.9,1
20131201|2013-06-10 05:30,10,131.85,131.9,131.85,131.9,3
20131201|2013-06-10 06:00,10,132.1,132.15,132.1,132.15,2
20131201|2013-06-10 07:00,10,132.3,132.95,132.3,132.95,7
20131201|2013-06-10 07:30,10,132.95,132.95,132,132.4,48
20131201|2013-06-10 08:00,10,132.6,134,132.6,133.9,69
20131201|2013-06-10 08:30,10,133.9,133.9,133.15,133.6,54
20131201|2013-06-10 09:00,10,133.6,133.75,133.4,133.75,28
20131201|2013-06-10 09:30,10,133.85,134.1,133.75,134.05,26
20131201|2013-06-10 10:00,10,134.05,134.05,133.7,133.8,30
20131201|2013-06-10 10:30,10,133.7,133.95,133.65,133.85,24
20131201|2013-06-10 11:00,10,133.75,134,133.6,134,30
20131201|2013-06-10 11:30,10,134.1,134.3,133.9,134.3,13
20131201|2013-06-10 12:00,10,134.15,134.4,133.25,134.15,81
20131201|2013-06-10 12:30,10,134.3,134.3,134.15,134.2,9
20131201|2013-06-11 02:30,11,134,134.1,134,134.05,8
20131201|2013-06-11 03:30,11,134.05,134.05,133.85,133.85,9
20131201|2013-06-11 04:00,11,134.15,134.15,134.15,134.15,10
20131201|2013-06-11 05:30,11,133.45,133.45,132.85,132.85,21
20131201|2013-06-11 06:00,11,132.75,132.95,132.75,132.9,6
20131201|2013-06-11 06:30,11,133.05,133.2,133.05,133.15,19
20131201|2013-06-11 07:00,11,133.1,133.1,132.75,132.9,53
20131201|2013-06-11 07:30,11,132.9,133,131.4,132,73
20131201|2013-06-11 08:00,11,131.8,132.3,131.8,132.2,55
20131201|2013-06-11 08:30,11,132,132.4,132,132.1,15
20131201|2013-06-11 09:00,11,132.4,132.4,131.9,131.9,26
20131201|2013-06-11 09:30,11,131.9,131.95,131.65,131.95,101
20131201|2013-06-11 10:00,11,131.85,131.85,131.85,131.85,1
20131201|2013-06-11 11:30,11,131.9,131.9,131.55,131.55,50
20131201|2013-06-11 12:00,11,131.5,133.05,131.4,132.8,63
20131201|2013-06-11 12:30,11,132.65,132.95,132.25,132.55,39
20131201|2013-06-12 02:30,12,132.5,133.1,132.5,133.1,5
20131201|2013-06-12 03:00,12,132.45,132.65,131.85,132,58
20131201|2013-06-12 03:30,12,132.05,132.05,132.05,132.05,6
20131201|2013-06-12 04:00,12,132.15,132.35,132.15,132.3,17
20131201|2013-06-12 04:30,12,132.5,132.5,132.5,132.5,2
20131201|2013-06-12 05:00,12,132.7,132.7,132.7,132.7,5
20131201|2013-06-12 05:30,12,133.2,133.3,133.1,133.2,10
20131201|2013-06-12 06:00,12,133.1,133.1,133,133,8
20131201|2013-06-12 06:30,12,133.1,133.15,133,133.05,14
20131201|2013-06-12 07:00,12,133.25,133.25,132.6,132.6,21
20131201|2013-06-12 07:30,12,132.75,132.75,132.3,132.7,52
20131201|2013-06-12 08:00,12,132.55,132.6,131.5,131.5,102
20131201|2013-06-12 08:30,12,131.45,131.95,131.25,131.55,83
20131201|2013-06-12 09:00,12,131.6,131.8,131.5,131.75,42
20131201|2013-06-12 09:30,12,131.7,131.75,131.3,131.35,22
20131201|2013-06-12 10:00,12,131.25,131.25,129.15,129.6,345
20131201|2013-06-12 10:30,12,129.6,129.6,129.35,129.4,96
20131201|2013-06-12 11:00,12,129.6,129.8,129.3,129.75,7
20131201|2013-06-12 11:30,12,129.45,129.8,128.75,128.85,142
20131201|2013-06-12 12:00,12,128.95,129.15,127.65,127.7,213
20131201|2013-06-12 12:30,12,127.75,127.75,126.25,127.05,180
20131201|2013-06-13 02:30,13,127.6,127.85,127.4,127.75,83
20131201|2013-06-13 03:00,13,127.85,127.85,127.5,127.85,37
20131201|2013-06-13 03:30,13,127.85,127.9,127.8,127.8,33
20131201|2013-06-13 04:00,13,127.6,127.8,127.55,127.55,5
20131201|2013-06-13 04:30,13,127.5,127.55,127.2,127.25,24
20131201|2013-06-13 05:00,13,127.5,127.5,127.3,127.45,6
20131201|2013-06-13 05:30,13,127.4,127.6,127.4,127.6,6
20131201|2013-06-13 06:00,13,127.85,127.85,127.55,127.55,17
20131201|2013-06-13 06:30,13,127.6,127.9,127.5,127.9,64
20131201|2013-06-13 07:00,13,127.95,127.95,126.55,126.75,65
20131201|2013-06-13 07:30,13,126.95,128.45,126.95,128.35,144
20131201|2013-06-13 08:00,13,128.15,128.55,127.25,127.55,107
20131201|2013-06-13 08:30,13,127.65,128.25,127.5,127.8,27
20131201|2013-06-13 09:00,13,127.7,128.3,127.7,128.1,38
20131201|2013-06-13 09:30,13,128.2,128.75,127.75,128.5,156
20131201|2013-06-13 10:00,13,128.65,128.65,128.1,128.45,57
20131201|2013-06-13 10:30,13,128.5,129.05,128.45,128.85,85
20131201|2013-06-13 11:00,13,128.9,128.9,128.25,128.4,44
20131201|2013-06-13 11:30,13,128.35,129.05,128.35,128.9,96
20131201|2013-06-13 12:00,13,128.9,129.05,128.7,128.8,32
20131201|2013-06-13 12:30,13,128.7,128.95,128.7,128.95,30
20131201|2013-06-14 02:30,14,128.95,128.95,128.5,128.75,52
20131201|2013-06-14 03:00,14,128.75,128.75,127.9,127.9,19
20131201|2013-06-14 03:30,14,128.2,128.3,128.2,128.3,2
20131201|2013-06-14 04:00,14,128.55,129.1,128.55,129.1,23
20131201|2013-06-14 04:30,14,128.9,129.35,128.9,129.35,23
20131201|2013-06-14 05:00,14,129.3,129.4,129.2,129.4,9
20131201|2013-06-14 05:30,14,129.4,129.4,129.4,129.4,19
20131201|2013-06-14 06:00,14,129.45,129.7,129.45,129.5,89
20131201|2013-06-14 06:30,14,129.45,129.45,129.2,129.2,4
20131201|2013-06-14 07:00,14,129.25,129.35,128.7,128.8,95
20131201|2013-06-14 07:30,14,128.85,129.3,128.85,129.3,17
20131201|2013-06-14 08:00,14,129.15,129.65,128.3,128.3,129
20131201|2013-06-14 08:30,14,128.35,128.85,128.15,128.5,42
20131201|2013-06-14 09:00,14,128.45,128.8,128.3,128.3,62
20131201|2013-06-14 09:30,14,128.25,128.25,127.3,127.65,134
20131201|2013-06-14 10:00,14,127.7,127.7,127.25,127.55,84
20131201|2013-06-14 10:30,14,127.45,127.65,127.1,127.65,103
20131201|2013-06-14 11:00,14,127.75,128.05,127.45,127.65,58
20131201|2013-06-14 11:30,14,127.6,127.6,126.95,127.35,86
20131201|2013-06-14 12:00,14,127,127.65,126.9,127.25,130
20131201|2013-06-14 12:30,14,127.3,127.4,127.05,127.25,29
20131201|2013-06-17 02:30,17,127.4,127.4,127.1,127.25,26
20131201|2013-06-17 03:00,17,127.35,127.75,127.3,127.75,28
20131201|2013-06-17 03:30,17,127.75,127.8,127.75,127.8,2
20131201|2013-06-17 04:00,17,127.7,127.75,127.7,127.75,9
20131201|2013-06-17 04:30,17,127.9,128.15,127.9,128,18
20131201|2013-06-17 05:00,17,127.9,128.1,127.9,128.1,5
20131201|2013-06-17 05:30,17,127.7,128,127.7,128,2
20131201|2013-06-17 06:00,17,128.05,128.05,127.6,127.6,33
20131201|2013-06-17 06:30,17,127.6,127.65,127.45,127.5,9
20131201|2013-06-17 07:00,17,127.4,127.4,127,127,27
20131201|2013-06-17 07:30,17,126.95,127.6,126.75,127.5,128
20131201|2013-06-17 08:00,17,127.5,127.7,127.15,127.7,92
20131201|2013-06-17 08:30,17,127.7,128.65,127.65,128.5,130
20131201|2013-06-17 09:00,17,128.3,128.9,127.9,128.35,141
20131201|2013-06-17 09:30,17,128.35,128.45,127.9,128.15,57
20131201|2013-06-17 10:00,17,128.15,128.2,127.6,127.75,53
20131201|2013-06-17 10:30,17,127.8,127.9,127.4,127.65,88
20131201|2013-06-17 11:00,17,127.65,127.65,127.05,127.45,67
20131201|2013-06-17 11:30,17,127.55,127.55,127.25,127.25,38
20131201|2013-06-17 12:00,17,127.2,127.35,126.25,126.35,147
20131201|2013-06-17 12:30,17,126.3,126.55,126,126.45,165
20131201|2013-06-18 02:30,18,126.45,126.65,126.45,126.45,30
20131201|2013-06-18 03:00,18,126.35,126.45,126.25,126.45,18
20131201|2013-06-18 03:30,18,126.25,126.25,126,126,11
20131201|2013-06-18 04:00,18,126.4,126.45,126.4,126.45,13
20131201|2013-06-18 04:30,18,126.35,126.45,126.35,126.45,8
20131201|2013-06-18 05:00,18,126.45,126.45,126.3,126.4,20
20131201|2013-06-18 05:30,18,126.4,126.45,126.4,126.4,14
20131201|2013-06-18 06:00,18,126.2,126.75,126.2,126.75,30
20131201|2013-06-18 06:30,18,126.35,126.35,125.75,125.75,34
20131201|2013-06-18 07:00,18,125.7,125.9,125.5,125.75,145
20131201|2013-06-18 07:30,18,125.7,126.35,125.7,126.35,71
20131201|2013-06-18 08:00,18,126.4,126.85,126.4,126.85,82
20131201|2013-06-18 08:30,18,126.8,127.8,126.75,127.7,92
20131201|2013-06-18 09:00,18,127.65,127.65,127.15,127.35,25
20131201|2013-06-18 09:30,18,127.45,127.6,126.95,127.2,28
20131201|2013-06-18 10:00,18,127.25,127.25,126.5,126.55,109
20131201|2013-06-18 10:30,18,126.6,127,126.5,126.95,45
20131201|2013-06-18 11:00,18,127.05,127.3,126.95,127,5
20131201|2013-06-18 11:30,18,126.8,127.05,126.7,127.05,18
20131201|2013-06-18 12:00,18,126.85,126.9,126.65,126.85,19
20131201|2013-06-18 12:30,18,126.9,126.9,126.7,126.7,32
20131201|2013-06-19 02:30,19,127,127,126.85,127,16
20131201|2013-06-19 03:00,19,126.8,126.8,126.8,126.8,1
20131201|2013-06-19 03:30,19,126.75,126.85,126.7,126.85,8
20131201|2013-06-19 04:00,19,126.95,127,126.95,127,6
20131201|2013-06-19 05:00,19,127.1,127.15,127.1,127.15,3
20131201|2013-06-19 05:30,19,127.2,127.3,127.15,127.3,11
20131201|2013-06-19 06:00,19,127.25,127.4,127.15,127.15,7
20131201|2013-06-19 06:30,19,126.7,126.85,126.7,126.85,29
20131201|2013-06-19 07:00,19,126.85,127.35,126.75,127.35,59
20131201|2013-06-19 07:30,19,127.15,127.4,126.7,127.4,118
20131201|2013-06-19 08:00,19,127.4,127.4,126.75,127.05,57
20131201|2013-06-19 08:30,19,127.05,127.65,126.95,127.55,80
20131201|2013-06-19 09:00,19,127.5,128.05,127.4,127.9,72
20131201|2013-06-19 09:30,19,127.75,128,127.55,127.9,33
20131201|2013-06-19 10:00,19,127.75,128.35,127.5,128.25,111
20131201|2013-06-19 10:30,19,127.95,128.35,127.9,127.9,23
20131201|2013-06-19 11:00,19,127.9,128.05,127.7,127.95,34
20131201|2013-06-19 11:30,19,127.95,127.95,127.55,127.6,16
20131201|2013-06-19 12:00,19,127.4,127.65,127.25,127.6,142
20131201|2013-06-19 12:30,19,127.35,127.55,127.25,127.5,86
20131201|2013-06-20 02:30,20,127.25,127.25,125.6,126.15,142
20131201|2013-06-20 03:00,20,125.9,126.05,125.7,126.05,41
20131201|2013-06-20 03:30,20,126.05,126.1,125.9,125.95,19
20131201|2013-06-20 04:00,20,126.05,126.15,126.05,126.15,2
20131201|2013-06-20 04:30,20,125.85,125.85,125.8,125.85,25
20131201|2013-06-20 05:00,20,125.95,126.05,125.95,126.05,17
20131201|2013-06-20 05:30,20,126.25,126.5,126.25,126.4,14
20131201|2013-06-20 06:00,20,126.4,126.45,126.25,126.25,12
20131201|2013-06-20 06:30,20,126.05,126.25,126,126.1,13
20131201|2013-06-20 07:00,20,126,126,125.4,125.75,78
20131201|2013-06-20 07:30,20,125.75,126.05,125.65,126,73
20131201|2013-06-20 08:00,20,125.95,126.2,124.1,124.4,360
20131201|2013-06-20 08:30,20,124.35,124.8,124.1,124.2,230
20131201|2013-06-20 09:00,20,124.2,124.75,123.95,124.05,156
20131201|2013-06-20 09:30,20,124.05,124.1,120.5,121.9,495
20131201|2013-06-20 10:00,20,121.85,122.5,121.3,122.5,344
20131201|2013-06-20 10:30,20,122.5,123.1,122.25,122.6,103
20131201|2013-06-20 11:00,20,122.55,123.4,122.4,122.4,48
20131201|2013-06-20 11:30,20,122.4,122.55,121.65,121.7,68
20131201|2013-06-20 12:00,20,121.7,122.55,121.35,121.55,161
20131201|2013-06-20 12:30,20,121.5,122.05,121.5,121.7,40
20131201|2013-06-21 02:30,21,123.2,123.2,122.7,122.8,21
20131201|2013-06-21 03:00,21,123.1,123.4,123.1,123.2,62
20131201|2013-06-21 03:30,21,122.65,122.95,122.65,122.8,7
20131201|2013-06-21 04:00,21,122.9,123,122.6,123,31
20131201|2013-06-21 04:30,21,123.05,123.2,122.95,122.95,19
20131201|2013-06-21 05:00,21,123,123.05,122.8,123.05,5
20131201|2013-06-21 05:30,21,123.1,123.55,123,123.4,64
20131201|2013-06-21 06:00,21,123.3,123.8,123.3,123.7,60
20131201|2013-06-21 06:30,21,123.75,125,123.75,124.6,156
20131201|2013-06-21 07:00,21,124.7,125.2,124,124,76
20131201|2013-06-21 07:30,21,124.05,124.25,123.05,123.2,91
20131201|2013-06-21 08:00,21,123.55,123.7,123.25,123.65,36
20131201|2013-06-21 08:30,21,123.75,123.95,123.05,123.2,72
20131201|2013-06-21 09:00,21,123.25,123.85,123.25,123.75,59
20131201|2013-06-21 09:30,21,123.6,123.85,123.55,123.75,174
20131201|2013-06-21 10:00,21,123.65,123.65,122.9,123.3,162
20131201|2013-06-21 10:30,21,123.25,123.65,123.25,123.45,50
20131201|2013-06-21 11:00,21,123.45,123.85,123.2,123.2,97
20131201|2013-06-21 11:30,21,123.05,123.25,122.65,123.25,106
20131201|2013-06-21 12:00,21,123.2,123.25,122.25,122.35,134
20131201|2013-06-21 12:30,21,122.45,122.65,122.35,122.4,52
20131201|2013-06-24 02:30,24,122.1,122.4,121.95,122.4,51
20131201|2013-06-24 03:00,24,122.25,122.5,122.15,122.3,34
20131201|2013-06-24 03:30,24,122.4,123.05,122.4,123.05,67
20131201|2013-06-24 04:30,24,122.75,122.75,122.7,122.7,11
20131201|2013-06-24 05:00,24,122.5,122.85,122.5,122.85,3
20131201|2013-06-24 05:30,24,123,123.25,123,123.2,12
20131201|2013-06-24 06:00,24,123.2,123.2,123.2,123.2,10
20131201|2013-06-24 06:30,24,123.1,123.5,123.1,123.5,31
20131201|2013-06-24 07:00,24,123.75,124.05,123.4,123.95,62
20131201|2013-06-24 07:30,24,124.15,124.15,123.4,123.6,62
20131201|2013-06-24 08:00,24,123.65,123.85,123.15,123.4,33
20131201|2013-06-24 08:30,24,123.6,123.8,122.9,123.15,34
20131201|2013-06-24 09:00,24,123.1,123.1,122.6,122.9,76
20131201|2013-06-24 09:30,24,122.8,123.3,122.1,122.95,156
20131201|2013-06-24 10:00,24,123.05,123.3,122.6,122.75,69
20131201|2013-06-24 10:30,24,122.75,123.5,122.75,123.5,53
20131201|2013-06-24 11:00,24,123.45,123.9,123.2,123.55,54
20131201|2013-06-24 11:30,24,123.7,123.75,123.4,123.45,31
20131201|2013-06-24 12:00,24,123.4,123.6,123.05,123.25,143
20131201|2013-06-24 12:30,24,123.3,123.55,123.3,123.35,37
20131201|2013-06-25 02:30,25,123.2,124,123.2,123.65,9
20131201|2013-06-25 03:00,25,124,124,124,124,5
20131201|2013-06-25 04:00,25,123.8,123.8,123.8,123.8,6
20131201|2013-06-25 05:00,25,123.95,124,123.8,123.8,11
20131201|2013-06-25 05:30,25,123.75,123.75,123.75,123.75,1
20131201|2013-06-25 06:00,25,124,124,124,124,1
20131201|2013-06-25 06:30,25,124.2,124.25,124.1,124.1,11
20131201|2013-06-25 07:00,25,123.9,123.95,123.65,123.9,42
20131201|2013-06-25 07:30,25,123.9,124.4,123.85,124.1,37
20131201|2013-06-25 08:00,25,124,124,123.2,123.2,100
20131201|2013-06-25 08:30,25,123.35,123.45,122.35,122.45,52
20131201|2013-06-25 09:00,25,122.5,123,121.85,121.95,126
20131201|2013-06-25 09:30,25,121.95,122.65,121.8,122.6,21
20131201|2013-06-25 10:00,25,122.65,123.15,122.65,122.75,35
20131201|2013-06-25 10:30,25,122.75,122.9,122.2,122.2,10
20131201|2013-06-25 11:00,25,122.4,122.5,122.05,122.4,63
20131201|2013-06-25 11:30,25,122.25,122.5,122.15,122.45,24
20131201|2013-06-25 12:00,25,122.6,123.6,122.55,123.45,121
20131201|2013-06-25 12:30,25,123.7,123.8,123.6,123.6,38
20131201|2013-06-26 02:30,26,122.95,123,122.95,123,2
20131201|2013-06-26 03:00,26,122.9,122.9,122.75,122.75,10
20131201|2013-06-26 03:30,26,123.3,123.3,122.95,122.95,4
20131201|2013-06-26 04:00,26,123,123.7,123,123.7,15
20131201|2013-06-26 04:30,26,123.45,123.45,123.45,123.45,5
20131201|2013-06-26 05:00,26,123.6,124.05,123.6,124.05,7
20131201|2013-06-26 05:30,26,123.75,123.75,123.45,123.45,16
20131201|2013-06-26 06:00,26,123.45,123.45,123.35,123.45,5
20131201|2013-06-26 06:30,26,123.55,123.6,123.55,123.6,4
20131201|2013-06-26 07:00,26,123.6,123.6,123.1,123.1,12
20131201|2013-06-26 07:30,26,123.4,124.15,123.4,124.05,39
20131201|2013-06-26 08:00,26,123.95,124.05,123.35,123.55,51
20131201|2013-06-26 08:30,26,123.35,123.7,123.2,123.7,29
20131201|2013-06-26 09:00,26,123.75,124.1,123.55,123.85,81
20131201|2013-06-26 09:30,26,124.05,124.25,123.85,124.1,61
20131201|2013-06-26 10:00,26,124.1,124.1,123.65,123.7,36
20131201|2013-06-26 10:30,26,123.7,124.05,123.2,123.2,81
20131201|2013-06-26 11:00,26,123.1,123.1,121.65,121.7,254
20131201|2013-06-26 11:30,26,121.7,121.85,121.15,121.15,115
20131201|2013-06-26 12:00,26,121.2,121.65,121.2,121.3,35
20131201|2013-06-26 12:30,26,121.5,121.55,121.4,121.5,46
20131201|2013-06-27 02:30,27,122,122.3,121.9,122.25,20
20131201|2013-06-27 03:00,27,122.4,122.4,122.25,122.25,8
20131201|2013-06-27 03:30,27,122.25,122.25,121.85,121.85,29
20131201|2013-06-27 04:00,27,121.9,122.05,121.9,122.05,5
20131201|2013-06-27 04:30,27,122,122.2,122,122.2,6
20131201|2013-06-27 05:00,27,122.05,122.1,122.05,122.1,4
20131201|2013-06-27 05:30,27,122.05,122.05,122.05,122.05,1
20131201|2013-06-27 06:00,27,122.05,122.15,121.75,121.75,15
20131201|2013-06-27 06:30,27,121.9,122.2,121.9,122.2,11
20131201|2013-06-27 07:00,27,122.3,123,122.15,122.75,63
20131201|2013-06-27 07:30,27,122.75,124.75,122.7,124.3,137
20131201|2013-06-27 08:00,27,124.45,125.25,124.25,124.5,233
20131201|2013-06-27 08:30,27,124.6,124.75,124.2,124.2,65
20131201|2013-06-27 09:00,27,124.5,124.7,124.3,124.4,68
20131201|2013-06-27 09:30,27,124.4,125.2,124.3,124.3,117
20131201|2013-06-27 10:00,27,124.3,125.75,124.25,124.8,200
20131201|2013-06-27 10:30,27,124.8,125.15,124.45,124.45,39
20131201|2013-06-27 11:00,27,124.4,124.55,123.8,124.15,104
20131201|2013-06-27 11:30,27,124.05,124.5,123.95,124.5,44
20131201|2013-06-27 12:00,27,124.5,125.05,124.35,125.05,34
20131201|2013-06-27 12:30,27,125.05,125.25,124.95,125.1,52
20131201|2013-06-28 02:30,28,125.15,125.6,124.95,125.55,34
20131201|2013-06-28 03:00,28,125.45,125.45,125.25,125.25,2
20131201|2013-06-28 03:30,28,125.1,125.1,124.8,124.8,7
20131201|2013-06-28 04:00,28,124.8,124.8,124.8,124.8,16
20131201|2013-06-28 04:30,28,125.05,125.05,125.05,125.05,7
20131201|2013-06-28 05:00,28,125.1,125.1,125.1,125.1,6
20131201|2013-06-28 05:30,28,125.25,125.25,125.25,125.25,3
20131201|2013-06-28 06:00,28,125.05,125.1,125,125,26
20131201|2013-06-28 06:30,28,124.85,124.85,124.6,124.6,21
20131201|2013-06-28 07:00,28,124.5,124.8,124.3,124.5,32
20131201|2013-06-28 07:30,28,124.55,124.6,124.3,124.6,15
20131201|2013-06-28 08:00,28,124.05,124.05,123.45,123.65,104
20131201|2013-06-28 08:30,28,123.7,123.7,121.4,121.6,240
20131201|2013-06-28 09:00,28,121.65,122.9,121.65,122.7,64
20131201|2013-06-28 09:30,28,122.8,123.45,122.45,122.6,92
20131201|2013-06-28 10:00,28,123.2,123.9,123.2,123.9,37
20131201|2013-06-28 10:30,28,123.55,123.7,123.35,123.6,21
20131201|2013-06-28 11:00,28,123.6,124.5,123.55,124.5,87
20131201|2013-06-28 11:30,28,124.1,124.25,123.8,124.15,67
20131201|2013-06-28 12:00,28,124.2,124.55,123.25,123.4,196
20131201|2013-06-28 12:30,28,123.6,123.85,123.35,123.35,54
20131201|2013-07-01 02:30,1,122.75,123.4,122.75,123.4,26
20131201|2013-07-01 03:00,1,123.4,123.4,123.4,123.4,1
20131201|2013-07-01 03:30,1,123.45,123.6,123.45,123.6,5
20131201|2013-07-01 04:00,1,123.6,124.1,123.55,124.05,58
20131201|2013-07-01 04:30,1,124.2,124.2,124.15,124.2,8
20131201|2013-07-01 05:00,1,124.2,124.2,124.05,124.05,7
20131201|2013-07-01 05:30,1,124.1,124.4,124.1,124.2,42
20131201|2013-07-01 06:00,1,124.15,124.15,124,124,20
20131201|2013-07-01 06:30,1,123.95,124.05,123.95,124,4
20131201|2013-07-01 07:00,1,124.25,124.25,123.7,124,29
20131201|2013-07-01 07:30,1,124.15,124.7,124,124.6,188
20131201|2013-07-01 08:00,1,124.75,124.85,124.05,124.35,70
20131201|2013-07-01 08:30,1,124.35,125.45,124.35,125.15,117
20131201|2013-07-01 09:00,1,125.35,125.45,124.6,124.75,150
20131201|2013-07-01 09:30,1,124.55,124.55,123.75,123.8,89
20131201|2013-07-01 10:00,1,123.75,124.5,123.75,123.85,76
20131201|2013-07-01 10:30,1,123.85,123.95,123.05,123.15,112
20131201|2013-07-01 11:00,1,123.15,123.35,122.65,123.2,115
20131201|2013-07-01 11:30,1,123.15,123.7,123.15,123.7,32
20131201|2013-07-01 12:00,1,123.8,124.75,123.75,124.7,157
20131201|2013-07-01 12:30,1,124.7,125,124.7,124.9,73
20131201|2013-07-02 02:30,2,124.8,125.15,124.75,125.05,20
20131201|2013-07-02 03:00,2,125.05,125.4,125,125.4,23
20131201|2013-07-02 03:30,2,125.3,125.4,125.3,125.4,6
20131201|2013-07-02 04:00,2,125.25,125.4,125.25,125.4,4
20131201|2013-07-02 04:30,2,125.05,126.05,125.05,125.95,103
20131201|2013-07-02 05:00,2,125.95,126.15,125.8,125.8,22
20131201|2013-07-02 05:30,2,125.7,125.9,125.7,125.75,29
20131201|2013-07-02 06:00,2,125.9,125.95,125.65,125.65,6
20131201|2013-07-02 06:30,2,125.5,125.7,125.5,125.6,10
20131201|2013-07-02 07:00,2,125.5,125.55,125.2,125.3,16
20131201|2013-07-02 07:30,2,125.2,125.85,125.2,125.8,117
20131201|2013-07-02 08:00,2,125.75,126.4,125.5,125.95,195
20131201|2013-07-02 08:30,2,126.3,126.9,126.3,126.6,127
20131201|2013-07-02 09:00,2,126.55,126.65,126,126.6,86
20131201|2013-07-02 09:30,2,126.7,127.65,126.6,127.2,311
20131201|2013-07-02 10:00,2,127.45,127.65,127.25,127.25,76
20131201|2013-07-02 10:30,2,127.45,127.5,127,127.25,60
20131201|2013-07-02 11:00,2,127.15,127.7,127.15,127.7,116
20131201|2013-07-02 11:30,2,127.6,127.7,127.25,127.7,44
20131201|2013-07-02 12:00,2,127.65,127.7,127,127.35,93
20131201|2013-07-02 12:30,2,127.3,127.35,126.75,126.75,33
20131201|2013-07-03 02:30,3,127.05,127.05,125.55,125.55,65
20131201|2013-07-03 03:00,3,125.65,125.7,125.45,125.6,24
20131201|2013-07-03 03:30,3,125.45,125.5,125.1,125.1,27
20131201|2013-07-03 04:00,3,125.1,125.1,123.9,124.1,124
20131201|2013-07-03 04:30,3,124.15,124.3,124.15,124.3,107
20131201|2013-07-03 05:00,3,124.6,124.65,124.55,124.65,8
20131201|2013-07-03 05:30,3,124.8,124.8,124.7,124.7,17
20131201|2013-07-03 06:00,3,124.7,125,124.6,125,37
20131201|2013-07-03 06:30,3,125.1,125.55,125.1,125.4,46
20131201|2013-07-03 07:00,3,125.65,125.7,124.9,124.95,32
20131201|2013-07-03 07:30,3,125,125,124,124.05,128
20131201|2013-07-03 08:00,3,124.1,124.15,123.05,123.65,194
20131201|2013-07-03 08:30,3,123.75,125.15,123.75,125,60
20131201|2013-07-03 09:00,3,125,126.05,125,125.7,132
20131201|2013-07-03 09:30,3,125.9,126.05,125.2,125.65,47
20131201|2013-07-03 10:00,3,125.7,125.95,125.7,125.7,13
20131201|2013-07-03 10:30,3,125.55,125.55,125.2,125.2,43
20131201|2013-07-03 11:00,3,125.2,125.25,124.5,124.95,53
20131201|2013-07-03 11:30,3,124.9,125,124.25,124.85,30
20131201|2013-07-03 12:00,3,124.75,125,124.3,124.4,60
20131201|2013-07-03 12:30,3,124.15,124.5,124.1,124.15,29
20131201|2013-07-05 02:30,5,124.4,125.2,124.4,125.1,18
20131201|2013-07-05 03:00,5,125.3,125.5,125.1,125.2,7
20131201|2013-07-05 03:30,5,125.1,125.4,125.05,125.4,21
20131201|2013-07-05 04:30,5,125.3,125.4,125.25,125.35,13
20131201|2013-07-05 05:00,5,125.55,125.55,125.45,125.45,6
20131201|2013-07-05 05:30,5,125.5,125.5,125.5,125.5,2
20131201|2013-07-05 06:00,5,125.4,125.4,125.1,125.15,17
20131201|2013-07-05 06:30,5,125.25,125.25,125,125.15,11
20131201|2013-07-05 07:00,5,125.1,125.55,124.85,125.55,45
20131201|2013-07-05 07:30,5,125.3,125.4,125,125.15,59
20131201|2013-07-05 08:00,5,125.15,125.2,124.5,124.6,70
20131201|2013-07-05 08:30,5,124.6,124.75,124.3,124.65,126
20131201|2013-07-05 09:00,5,124.55,124.95,124.2,124.35,68
20131201|2013-07-05 09:30,5,124.35,124.6,124.15,124.3,77
20131201|2013-07-05 10:00,5,124.4,124.4,124.25,124.4,8
20131201|2013-07-05 10:30,5,124.35,124.4,123.2,123.4,163
20131201|2013-07-05 11:00,5,123.65,123.85,123.5,123.5,24
20131201|2013-07-05 11:30,5,123.45,123.6,123.2,123.6,13
20131201|2013-07-05 12:00,5,123.5,124.35,123.5,124.25,68
20131201|2013-07-05 12:30,5,124.15,124.25,123.7,123.7,33
20131201|2013-07-08 02:30,8,123.2,123.45,123.1,123.3,59
20131201|2013-07-08 03:00,8,123.3,123.35,123.15,123.15,16
20131201|2013-07-08 03:30,8,123.4,123.4,123.35,123.4,10
20131201|2013-07-08 04:00,8,123.8,123.95,123.6,123.6,17
20131201|2013-07-08 04:30,8,123.35,123.35,123.35,123.35,1
20131201|2013-07-08 05:00,8,123.85,124,123.85,124,90
20131201|2013-07-08 05:30,8,124,124,124,124,7
20131201|2013-07-08 06:00,8,124.2,124.75,124.2,124.5,26
20131201|2013-07-08 06:30,8,124.45,124.45,124.45,124.45,1
20131201|2013-07-08 07:00,8,124.55,124.55,124,124.3,58
20131201|2013-07-08 07:30,8,124.3,125.25,124.05,125.25,70
20131201|2013-07-08 08:00,8,125.45,125.5,124.9,125.3,62
20131201|2013-07-08 08:30,8,125.4,126.5,125.35,126.3,221
20131201|2013-07-08 09:00,8,126.25,126.95,125.85,125.85,98
20131201|2013-07-08 09:30,8,126.1,126.1,125.6,125.7,48
20131201|2013-07-08 10:00,8,125.85,126.45,125.8,126.3,74
20131201|2013-07-08 10:30,8,126.3,126.6,126.1,126.1,60
20131201|2013-07-08 11:00,8,126.25,126.7,126.25,126.5,39
20131201|2013-07-08 11:30,8,126.35,126.7,126.35,126.35,17
20131201|2013-07-08 12:00,8,126.3,126.5,126.15,126.3,53
20131201|2013-07-08 12:30,8,126.25,126.3,125.75,125.8,38
20131201|2013-07-09 02:30,9,125.8,126,125.75,126,52
20131201|2013-07-09 03:00,9,126.6,126.75,126.55,126.55,8
20131201|2013-07-09 03:30,9,126.6,126.6,126.35,126.35,15
20131201|2013-07-09 04:00,9,126.5,126.8,126.5,126.8,35
20131201|2013-07-09 04:30,9,126.9,126.95,126.9,126.95,5
20131201|2013-07-09 05:00,9,126.9,126.9,126.85,126.85,8
20131201|2013-07-09 05:30,9,126.7,126.7,126.7,126.7,3
20131201|2013-07-09 06:00,9,126.65,126.8,126.65,126.8,5
20131201|2013-07-09 06:30,9,126.7,126.8,126.7,126.8,8
20131201|2013-07-09 07:00,9,126.7,127.3,126.6,127.3,34
20131201|2013-07-09 07:30,9,127.5,127.7,127.2,127.2,113
20131201|2013-07-09 08:00,9,127.05,127.45,126.65,126.95,59
20131201|2013-07-09 08:30,9,126.9,127.05,126.1,126.3,103
20131201|2013-07-09 09:00,9,126.4,126.55,124.5,124.65,208
20131201|2013-07-09 09:30,9,124.45,124.85,124.1,124.45,71
20131201|2013-07-09 10:00,9,124.65,124.8,123.15,123.65,239
20131201|2013-07-09 10:30,9,123.4,123.75,123.35,123.35,52
20131201|2013-07-09 11:00,9,123.35,124,123.3,123.9,55
20131201|2013-07-09 11:30,9,124,124.35,123.95,124,149
20131201|2013-07-09 12:00,9,124,125.15,123.8,125.05,73
20131201|2013-07-09 12:30,9,125,125,124.65,124.65,46
20131201|2013-07-10 02:30,10,124.9,125.25,124.7,125,36
20131201|2013-07-10 03:00,10,125.15,125.15,125.15,125.15,1
20131201|2013-07-10 03:30,10,125,125,124.8,124.85,12
20131201|2013-07-10 04:00,10,124.7,125.05,124.6,125.05,5
20131201|2013-07-10 04:30,10,125,125.35,125,125.35,29
20131201|2013-07-10 05:00,10,125.35,125.4,125.25,125.25,14
20131201|2013-07-10 05:30,10,125.4,125.5,125.4,125.5,4
20131201|2013-07-10 06:00,10,125.4,125.5,125.3,125.3,27
20131201|2013-07-10 06:30,10,125.1,125.1,124.95,124.95,10
20131201|2013-07-10 07:00,10,124.8,125.1,124.55,125.1,21
20131201|2013-07-10 07:30,10,125.2,125.65,125.2,125.25,104
20131201|2013-07-10 08:00,10,124.85,126.25,124.85,126.15,112
20131201|2013-07-10 08:30,10,126.2,126.5,125.8,125.85,54
20131201|2013-07-10 09:00,10,126.05,126.5,125.7,125.7,54
20131201|2013-07-10 09:30,10,125.5,125.85,124.55,124.7,37
20131201|2013-07-10 10:00,10,124.85,125.5,124.65,124.95,122
20131201|2013-07-10 10:30,10,125.2,125.25,124.95,125.25,10
20131201|2013-07-10 11:00,10,125,125.25,125,125.25,26
20131201|2013-07-10 11:30,10,125.3,125.3,124.4,124.4,62
20131201|2013-07-10 12:00,10,124.5,124.8,124.3,124.55,171
20131201|2013-07-10 12:30,10,124.5,124.5,124.1,124.3,96
20131201|2013-07-11 02:30,11,125.1,125.9,125,125.9,26
20131201|2013-07-11 03:00,11,125.95,125.95,125.95,125.95,3
20131201|2013-07-11 03:30,11,125.9,126,125.9,126,19
20131201|2013-07-11 04:00,11,125.95,125.95,125.8,125.95,14
20131201|2013-07-11 04:30,11,125.75,125.75,125.65,125.65,3
20131201|2013-07-11 05:00,11,125.7,125.7,125.5,125.65,4
20131201|2013-07-11 05:30,11,125.7,125.7,125.7,125.7,2
20131201|2013-07-11 06:00,11,125.45,125.8,125.45,125.65,16
20131201|2013-07-11 06:30,11,125.35,125.35,125.05,125.05,4
20131201|2013-07-11 07:00,11,125.25,125.7,125.25,125.5,70
20131201|2013-07-11 07:30,11,125.75,126.95,125.75,126,157
20131201|2013-07-11 08:00,11,126.15,126.5,126.1,126.2,58
20131201|2013-07-11 08:30,11,126.25,126.3,125.9,126.05,61
20131201|2013-07-11 09:00,11,125.85,126.2,125.7,126.15,103
20131201|2013-07-11 09:30,11,126.2,126.8,126.2,126.55,120
20131201|2013-07-11 10:00,11,126.6,127.1,126.5,127.05,182
20131201|2013-07-11 10:30,11,127.1,127.1,126.45,126.45,24
20131201|2013-07-11 11:00,11,126.5,126.7,126.2,126.4,116
20131201|2013-07-11 11:30,11,126.4,126.4,126.05,126.2,58
20131201|2013-07-11 12:00,11,126.2,126.3,126,126.2,109
20131201|2013-07-11 12:30,11,126.2,126.3,126.05,126.1,40
20131201|2013-07-12 02:30,12,126.2,126.3,126,126.3,25
20131201|2013-07-12 03:00,12,126.7,126.8,126.7,126.7,15
20131201|2013-07-12 03:30,12,126.65,126.8,126.65,126.8,5
20131201|2013-07-12 04:00,12,126.8,126.8,126.8,126.8,6
20131201|2013-07-12 04:30,12,126.85,126.9,126.8,126.9,8
20131201|2013-07-12 05:00,12,126.95,127,126.95,127,4
20131201|2013-07-12 05:30,12,127.1,127.1,126.8,126.8,17
20131201|2013-07-12 06:00,12,126.5,126.5,126.3,126.3,2
20131201|2013-07-12 06:30,12,126.3,126.45,126.3,126.45,4
20131201|2013-07-12 07:00,12,126.4,126.4,123.5,124.75,101
20131201|2013-07-12 07:30,12,123.85,124.3,123.15,123.45,160
20131201|2013-07-12 08:00,12,123.65,124.05,123.55,123.7,71
20131201|2013-07-12 08:30,12,123.7,124.05,123.35,123.4,40
20131201|2013-07-12 09:00,12,123.6,123.9,123.35,123.35,59
20131201|2013-07-12 09:30,12,123.4,123.55,121.9,122.15,372
20131201|2013-07-12 10:00,12,122.4,122.5,122.1,122.3,84
20131201|2013-07-12 10:30,12,122.2,122.4,122.1,122.1,48
20131201|2013-07-12 11:00,12,122.4,122.65,122.3,122.65,64
20131201|2013-07-12 11:30,12,122.6,123.1,122.45,122.55,22
20131201|2013-07-12 12:00,12,122.25,122.3,122.05,122.05,56
20131201|2013-07-12 12:30,12,122,122.2,121.5,121.9,118
20131201|2013-07-15 02:30,15,122.1,122.25,121.75,121.8,46
20131201|2013-07-15 03:00,15,122,122,121.9,121.9,7
20131201|2013-07-15 03:30,15,121.95,122.1,121.95,122.1,17
20131201|2013-07-15 04:00,15,122.05,122.25,122,122.25,7
20131201|2013-07-15 04:30,15,122.25,122.6,122.25,122.6,30
20131201|2013-07-15 05:00,15,122.6,122.6,122.45,122.45,17
20131201|2013-07-15 05:30,15,122.3,122.3,122.1,122.1,10
20131201|2013-07-15 06:00,15,122.1,122.1,122,122,15
20131201|2013-07-15 06:30,15,122,122,122,122,12
20131201|2013-07-15 07:00,15,122.2,122.2,121.45,121.75,55
20131201|2013-07-15 07:30,15,121.55,122.35,121.55,122.35,71
20131201|2013-07-15 08:00,15,122.5,123.35,122.5,123.35,105
20131201|2013-07-15 08:30,15,123.3,123.85,122.8,123.8,139
20131201|2013-07-15 09:00,15,123.6,125.35,123.6,124.5,387
20131201|2013-07-15 09:30,15,124.5,125.25,124.5,125.15,204
20131201|2013-07-15 10:00,15,125.1,126.65,125.1,126,550
20131201|2013-07-15 10:30,15,126,126.15,125.8,126,192
20131201|2013-07-15 11:00,15,125.85,126,125.6,125.85,66
20131201|2013-07-15 11:30,15,125.7,125.9,125.5,125.5,24
20131201|2013-07-15 12:00,15,125.75,126,125.6,126,78
20131201|2013-07-15 12:30,15,125.9,126.1,125.75,125.85,89
20131201|2013-07-16 02:30,16,126.05,126.25,125.75,126.15,94
20131201|2013-07-16 03:00,16,126.15,126.25,126.15,126.2,33
20131201|2013-07-16 03:30,16,126.25,126.65,126.25,126.65,28
20131201|2013-07-16 04:00,16,126.5,127.2,126.45,127.1,71
20131201|2013-07-16 04:30,16,127.1,127.25,127.05,127.05,24
20131201|2013-07-16 05:00,16,127,127.05,126.95,127,17
20131201|2013-07-16 05:30,16,127.15,127.9,127.15,127.75,181
20131201|2013-07-16 06:00,16,127.6,127.8,127.4,127.7,32
20131201|2013-07-16 06:30,16,127.65,128.6,127.65,128.6,302
20131201|2013-07-16 07:00,16,128.55,128.7,127.95,128.35,229
20131201|2013-07-16 07:30,16,128.45,128.95,127.9,128.35,160
20131201|2013-07-16 08:00,16,128.4,128.75,127.45,127.75,114
20131201|2013-07-16 08:30,16,127.75,127.8,126.55,126.55,174
20131201|2013-07-16 09:00,16,126.5,126.95,126,126.45,208
20131201|2013-07-16 09:30,16,126.4,127.7,126.4,127.3,100
20131201|2013-07-16 10:00,16,127.25,127.6,126.7,126.7,102
20131201|2013-07-16 10:30,16,126.75,127.45,126.75,127,65
20131201|2013-07-16 11:00,16,126.9,127.4,126.85,127.1,103
20131201|2013-07-16 11:30,16,127.1,127.2,127.1,127.2,12
20131201|2013-07-16 12:00,16,127.2,128.35,127.1,128.2,298
20131201|2013-07-16 12:30,16,128.2,128.2,127.4,127.45,76
20131201|2013-07-17 02:30,17,127.55,128,127.45,128,31
20131201|2013-07-17 03:00,17,127.8,128.65,127.6,128.65,52
20131201|2013-07-17 03:30,17,128.7,128.9,128.65,128.8,47
20131201|2013-07-17 04:00,17,128.8,128.8,128.5,128.75,19
20131201|2013-07-17 04:30,17,128.75,128.75,128.75,128.75,6
20131201|2013-07-17 05:00,17,128.75,128.75,128.65,128.65,2
20131201|2013-07-17 05:30,17,128.7,128.8,128.6,128.6,9
20131201|2013-07-17 06:00,17,128.8,129.3,128.8,129.1,99
20131201|2013-07-17 06:30,17,129.3,129.45,129.25,129.3,80
20131201|2013-07-17 07:00,17,129.3,129.9,129.1,129.1,371
20131201|2013-07-17 07:30,17,129.15,129.95,129.1,129.9,308
20131201|2013-07-17 08:00,17,129.9,130.85,129.85,130.7,366
20131201|2013-07-17 08:30,17,130.7,131.3,130.35,130.95,226
20131201|2013-07-17 09:00,17,130.85,131.25,130.75,131.1,135
20131201|2013-07-17 09:30,17,131.1,131.1,130.25,130.7,181
20131201|2013-07-17 10:00,17,130.85,131,129.55,129.55,100
20131201|2013-07-17 10:30,17,129.8,130.5,129.65,129.95,88
20131201|2013-07-17 11:00,17,129.95,130.4,129.9,130.25,85
20131201|2013-07-17 11:30,17,130.25,130.5,129.95,129.95,96
20131201|2013-07-17 12:00,17,130.05,130.6,129.75,129.9,231
20131201|2013-07-17 12:30,17,129.9,130,129.2,129.25,368
20131201|2013-07-18 02:30,18,129.5,130.45,129.5,130.25,56
20131201|2013-07-18 03:00,18,130.45,130.6,130.4,130.45,36
20131201|2013-07-18 03:30,18,130.6,131.1,130.6,130.95,38
20131201|2013-07-18 04:00,18,131,131,130.75,130.95,31
20131201|2013-07-18 04:30,18,130.85,130.9,130.85,130.9,10
20131201|2013-07-18 05:00,18,130.85,130.95,130.85,130.95,12
20131201|2013-07-18 05:30,18,131,131.45,130.95,131.2,62
20131201|2013-07-18 06:00,18,131.15,131.4,131.05,131.2,21
20131201|2013-07-18 06:30,18,131.1,131.65,131.1,131.65,89
20131201|2013-07-18 07:00,18,131.55,135.8,131.5,134.7,758
20131201|2013-07-18 07:30,18,134.75,135.6,134.2,134.25,427
20131201|2013-07-18 08:00,18,134.3,135.35,134,134.4,666
20131201|2013-07-18 08:30,18,134.3,134.65,133.65,134.05,209
20131201|2013-07-18 09:00,18,134,134.1,133.25,133.45,220
20131201|2013-07-18 09:30,18,133.6,133.95,133.5,133.95,64
20131201|2013-07-18 10:00,18,134,134,133.25,133.9,130
20131201|2013-07-18 10:30,18,133.75,133.95,132.8,132.95,134
20131201|2013-07-18 11:00,18,133,133.4,132.75,132.8,93
20131201|2013-07-18 11:30,18,132.75,132.85,129.75,130.8,384
20131201|2013-07-18 12:00,18,131,131,128.85,129.85,429
20131201|2013-07-18 12:30,18,129.85,130,129.6,129.9,238
20131201|2013-07-19 02:30,19,130.15,131.4,130,131.15,75
20131201|2013-07-19 03:00,19,131.15,131.65,131.15,131.4,30
20131201|2013-07-19 03:30,19,131.35,131.4,130.85,130.95,178
20131201|2013-07-19 04:00,19,130.95,131.25,130.95,131.05,36
20131201|2013-07-19 04:30,19,131,131.2,130.6,131.2,34
20131201|2013-07-19 05:00,19,131.35,131.35,131,131,4
20131201|2013-07-19 05:30,19,131,131,130.3,130.5,59
20131201|2013-07-19 06:00,19,130.55,130.95,130.45,130.7,14
20131201|2013-07-19 06:30,19,130.4,130.4,129.65,129.8,100
20131201|2013-07-19 07:00,19,130,130.8,129.9,130.6,46
20131201|2013-07-19 07:30,19,130.65,131.9,130.6,131.15,89
20131201|2013-07-19 08:00,19,131.2,131.9,130.85,131.7,122
20131201|2013-07-19 08:30,19,131.6,131.85,131.3,131.65,82
20131201|2013-07-19 09:00,19,131.65,132.1,131.35,131.75,174
20131201|2013-07-19 09:30,19,131.7,131.95,131.1,131.85,196
20131201|2013-07-19 10:00,19,131.8,132.4,131.4,131.4,175
20131201|2013-07-19 10:30,19,131.5,131.5,128.7,129.9,355
20131201|2013-07-19 11:00,19,129.85,130.15,129.25,130,70
20131201|2013-07-19 11:30,19,130.1,130.4,128.5,128.5,211
20131201|2013-07-19 12:00,19,128.45,128.85,124.25,125.05,804
20131201|2013-07-19 12:30,19,125.1,125.65,124.95,125.2,166
20131201|2013-07-22 02:30,22,125.65,128,125.6,127.15,160
20131201|2013-07-22 03:00,22,127.05,127.45,127.05,127.4,79
20131201|2013-07-22 03:30,22,127.25,127.7,127.25,127.7,10
20131201|2013-07-22 04:00,22,127.7,127.7,127.6,127.65,11
20131201|2013-07-22 04:30,22,127.6,127.7,127.6,127.7,7
20131201|2013-07-22 05:00,22,127.7,127.7,127.4,127.4,60
20131201|2013-07-22 05:30,22,127.35,127.35,127.3,127.3,17
20131201|2013-07-22 06:00,22,127.2,127.2,126.65,126.65,55
20131201|2013-07-22 06:30,22,126.7,126.7,126.15,126.2,80
20131201|2013-07-22 07:00,22,126.15,126.4,125.6,126.1,119
20131201|2013-07-22 07:30,22,125.95,127,125.95,126.8,61
20131201|2013-07-22 08:00,22,126.75,128,126.75,127.1,242
20131201|2013-07-22 08:30,22,127.15,127.15,125.25,125.7,193
20131201|2013-07-22 09:00,22,125.85,126.9,125.55,126.1,254
20131201|2013-07-22 09:30,22,126.4,126.65,126.05,126.65,51
20131201|2013-07-22 10:00,22,126.65,126.9,126.6,126.85,34
20131201|2013-07-22 10:30,22,126.85,127.1,126.5,126.65,55
20131201|2013-07-22 11:00,22,126.75,126.8,126.55,126.6,55
20131201|2013-07-22 11:30,22,126.85,127.25,126.85,127.2,52
20131201|2013-07-22 12:00,22,127.2,128,127.15,127.8,154
20131201|2013-07-22 12:30,22,127.65,128.05,127.4,127.5,121
20131201|2013-07-23 02:30,23,128.25,128.9,128.25,128.75,81
20131201|2013-07-23 03:00,23,128.7,128.75,128.45,128.75,27
20131201|2013-07-23 03:30,23,128.7,128.8,128.6,128.8,14
20131201|2013-07-23 04:00,23,128.7,128.95,128.7,128.95,45
20131201|2013-07-23 04:30,23,129,129,128.9,128.9,8
20131201|2013-07-23 05:00,23,128.95,129,128.9,128.9,34
20131201|2013-07-23 05:30,23,128.95,128.95,128.8,128.8,16
20131201|2013-07-23 06:00,23,128.5,128.5,126.9,126.9,68
20131201|2013-07-23 06:30,23,127.35,127.4,127.05,127.05,3
20131201|2013-07-23 07:00,23,127.8,128.15,127.35,127.65,113
20131201|2013-07-23 07:30,23,127.8,128.4,127.3,127.3,96
20131201|2013-07-23 08:00,23,127.3,127.5,125.95,126.8,228
20131201|2013-07-23 08:30,23,126.8,127.25,126.55,127.2,28
20131201|2013-07-23 09:00,23,127,127.35,126.5,126.65,60
20131201|2013-07-23 09:30,23,126.6,126.8,126.4,126.8,89
20131201|2013-07-23 10:00,23,126.6,127.05,126.3,126.3,73
20131201|2013-07-23 10:30,23,126.35,126.85,126.3,126.55,52
20131201|2013-07-23 11:00,23,126.5,128.6,126.5,127.8,138
20131201|2013-07-23 11:30,23,127.9,128.3,127.2,127.55,87
20131201|2013-07-23 12:00,23,127.7,128.95,127.7,128.85,133
20131201|2013-07-23 12:30,23,128.6,128.7,128.15,128.25,133
20131201|2013-07-24 02:30,24,128.4,128.95,128.1,128.85,58
20131201|2013-07-24 03:00,24,128.8,128.8,128.1,128.1,50
20131201|2013-07-24 03:30,24,128.1,128.1,126.9,126.9,126
20131201|2013-07-24 04:00,24,126.85,127.3,126.6,126.6,27
20131201|2013-07-24 04:30,24,126.6,127.1,126.45,127.1,42
20131201|2013-07-24 05:00,24,127,127,126.35,126.4,16
20131201|2013-07-24 05:30,24,126.2,126.55,125.3,125.55,59
20131201|2013-07-24 06:00,24,125.6,125.9,125.25,125.25,42
20131201|2013-07-24 06:30,24,125.4,125.8,125.05,125.45,34
20131201|2013-07-24 07:00,24,125.65,126.3,125.4,125.75,107
20131201|2013-07-24 07:30,24,125.7,125.8,125.35,125.6,49
20131201|2013-07-24 08:00,24,125.6,125.8,125,125.8,82
20131201|2013-07-24 08:30,24,125.85,125.85,125.05,125.15,35
20131201|2013-07-24 09:00,24,125.05,125.05,124,124.35,343
20131201|2013-07-24 09:30,24,124.45,124.75,124.35,124.7,87
20131201|2013-07-24 10:00,24,124.95,125.55,124.75,125.5,42
20131201|2013-07-24 10:30,24,125.35,125.45,124.7,125.05,61
20131201|2013-07-24 11:00,24,124.75,124.9,124.6,124.6,41
20131201|2013-07-24 11:30,24,124.8,124.9,124.7,124.7,15
20131201|2013-07-24 12:00,24,124.55,124.55,123.6,124,89
20131201|2013-07-24 12:30,24,124.05,124.55,123.8,124.55,86
20131201|2013-07-25 02:30,25,124.35,124.85,124.35,124.5,34
20131201|2013-07-25 03:00,25,124.65,124.65,123.9,123.9,30
20131201|2013-07-25 03:30,25,123.75,124.05,123.6,124.05,42
20131201|2013-07-25 04:00,25,124.2,124.2,124,124.1,16
20131201|2013-07-25 04:30,25,124.05,124.05,124,124,9
20131201|2013-07-25 05:00,25,124.15,124.35,124,124.1,19
20131201|2013-07-25 05:30,25,124.1,124.1,123.9,123.9,21
20131201|2013-07-25 06:00,25,124.25,124.5,124.25,124.5,6
20131201|2013-07-25 06:30,25,124.15,124.15,124.1,124.1,3
20131201|2013-07-25 07:00,25,124.2,124.7,123.9,124.5,75
20131201|2013-07-25 07:30,25,124.45,125,124.45,124.6,108
20131201|2013-07-25 08:00,25,124.7,124.75,124.25,124.25,14
20131201|2013-07-25 08:30,25,124.3,124.95,124.05,124.75,46
20131201|2013-07-25 09:00,25,125,125.4,124.9,125.1,237
20131201|2013-07-25 09:30,25,125.1,125.3,124.85,125.2,72
20131201|2013-07-25 10:00,25,125.2,126,124.6,124.95,376
20131201|2013-07-25 10:30,25,124.95,125.55,124.85,125.55,73
20131201|2013-07-25 11:00,25,125.3,125.4,125.15,125.15,42
20131201|2013-07-25 11:30,25,125.3,126.2,125.3,125.65,69
20131201|2013-07-25 12:00,25,126,127.55,126,127.25,335
20131201|2013-07-25 12:30,25,127.35,127.5,126.8,126.8,175
20131201|2013-07-26 02:30,26,127,128.15,127,128.15,70
20131201|2013-07-26 03:00,26,128,128,127.7,127.75,48
20131201|2013-07-26 03:30,26,127.75,127.75,127.75,127.75,4
20131201|2013-07-26 04:00,26,127.65,127.65,127.5,127.55,6
20131201|2013-07-26 04:30,26,127.35,127.4,127.2,127.2,38
20131201|2013-07-26 05:00,26,127.15,127.15,126.05,126.2,7
20131201|2013-07-26 05:30,26,126.05,126.1,125.9,125.9,6
20131201|2013-07-26 06:00,26,126,126,125.55,125.85,8
20131201|2013-07-26 06:30,26,125.9,126.35,125.85,126.3,14
20131201|2013-07-26 07:00,26,126.45,127.15,126.45,126.7,25
20131201|2013-07-26 07:30,26,126.85,127.55,126.45,127.3,95
20131201|2013-07-26 08:00,26,127.35,127.4,126.3,126.85,122
20131201|2013-07-26 08:30,26,126.85,127,126.6,126.6,86
20131201|2013-07-26 09:00,26,126.5,126.65,125.8,126,121
20131201|2013-07-26 09:30,26,125.9,125.95,124.8,125.1,379
20131201|2013-07-26 10:00,26,125,125.1,124.45,124.45,228
20131201|2013-07-26 10:30,26,124.5,125.6,124.5,125.6,114
20131201|2013-07-26 11:00,26,125.55,125.55,124.8,125,61
20131201|2013-07-26 11:30,26,124.9,125,124.45,124.75,45
20131201|2013-07-26 12:00,26,124.7,125.05,124.15,124.35,125
20131201|2013-07-26 12:30,26,124.7,125,124.65,124.85,40
20131201|2013-07-29 02:30,29,124,124.9,123.9,123.9,51
20131201|2013-07-29 03:00,29,124,124,123.9,123.9,4
20131201|2013-07-29 03:30,29,124.45,124.75,124.45,124.6,14
20131201|2013-07-29 04:00,29,124.6,124.85,124.6,124.85,6
20131201|2013-07-29 04:30,29,124.8,124.95,124.8,124.95,9
20131201|2013-07-29 05:00,29,124.95,125.1,124.8,124.8,11
20131201|2013-07-29 05:30,29,124.8,125,124.6,125,40
20131201|2013-07-29 06:00,29,124.8,125,124.6,125,16
20131201|2013-07-29 06:30,29,124.95,124.95,124.75,124.75,25
20131201|2013-07-29 07:00,29,125,125.35,124.75,124.95,84
20131201|2013-07-29 07:30,29,124.75,124.95,122.5,122.6,261
20131201|2013-07-29 08:00,29,122.7,123.2,122.1,123.2,186
20131201|2013-07-29 08:30,29,123.25,123.8,122.95,123.6,117
20131201|2013-07-29 09:00,29,123.55,123.95,123.1,123.8,81
20131201|2013-07-29 09:30,29,123.6,123.95,123.25,123.6,27
20131201|2013-07-29 10:00,29,123.6,123.6,122.95,123.3,63
20131201|2013-07-29 10:30,29,123.25,123.55,123.25,123.45,17
20131201|2013-07-29 11:00,29,123.65,123.75,123.15,123.25,21
20131201|2013-07-29 11:30,29,123.45,123.6,123.45,123.5,8
20131201|2013-07-29 12:00,29,123.4,123.75,123.35,123.5,53
20131201|2013-07-29 12:30,29,123.5,123.7,123.3,123.4,101
20131201|2013-07-30 02:30,30,123.5,123.5,123.15,123.5,30
20131201|2013-07-30 03:00,30,123.5,123.5,123.5,123.5,3
20131201|2013-07-30 03:30,30,123.65,123.65,123.65,123.65,1
20131201|2013-07-30 04:00,30,123.55,123.55,123.55,123.55,1
20131201|2013-07-30 04:30,30,123.4,123.55,123.35,123.55,60
20131201|2013-07-30 05:00,30,123.5,123.65,123.5,123.65,5
20131201|2013-07-30 05:30,30,123.65,123.75,123.65,123.75,6
20131201|2013-07-30 06:00,30,123.55,123.65,123.55,123.65,5
20131201|2013-07-30 06:30,30,123.6,123.6,123.25,123.35,34
20131201|2013-07-30 07:00,30,123.35,123.45,122.6,122.65,86
20131201|2013-07-30 07:30,30,122.8,123.2,122.7,123.2,46
20131201|2013-07-30 08:00,30,123.25,124.1,123.25,123.6,178
20131201|2013-07-30 08:30,30,123.6,123.7,122.7,123.6,238
20131201|2013-07-30 09:00,30,123.6,124.1,123.2,123.4,353
20131201|2013-07-30 09:30,30,123.35,123.7,123.1,123.65,183
20131201|2013-07-30 10:00,30,123.7,124.85,123.7,124.4,338
20131201|2013-07-30 10:30,30,124.45,125,124.1,124.5,211
20131201|2013-07-30 11:00,30,124.25,124.4,124.1,124.25,38
20131201|2013-07-30 11:30,30,124.25,124.25,123.1,123.1,114
20131201|2013-07-30 12:00,30,123.2,123.35,122.75,122.9,204
20131201|2013-07-30 12:30,30,122.95,122.95,122.7,122.9,110
20131201|2013-07-31 02:30,31,123.25,123.25,122.85,122.9,38
20131201|2013-07-31 03:00,31,122.95,123.25,122.95,123.1,16
20131201|2013-07-31 03:30,31,123.3,123.3,123.1,123.3,6
20131201|2013-07-31 04:00,31,123.35,123.4,123.3,123.35,13
20131201|2013-07-31 04:30,31,123.35,123.35,123,123,17
20131201|2013-07-31 05:00,31,123,123.1,122.2,122.4,44
20131201|2013-07-31 05:30,31,122.2,122.6,122.2,122.6,15
20131201|2013-07-31 06:00,31,122.65,123.1,122.65,122.8,37
20131201|2013-07-31 06:30,31,122.85,122.85,122.35,122.35,38
20131201|2013-07-31 07:00,31,122.4,122.8,122.15,122.75,82
20131201|2013-07-31 07:30,31,122.6,122.6,121.25,121.65,384
20131201|2013-07-31 08:00,31,121.5,121.7,120.4,121,611
20131201|2013-07-31 08:30,31,121,121,120.3,120.9,178
20131201|2013-07-31 09:00,31,120.9,121.3,120.4,120.7,260
20131201|2013-07-31 09:30,31,120.75,120.8,120.3,120.75,105
20131201|2013-07-31 10:00,31,120.75,121.1,120.55,120.75,195
20131201|2013-07-31 10:30,31,120.75,120.9,120.5,120.65,81
20131201|2013-07-31 11:00,31,120.7,121.25,120.7,120.95,80
20131201|2013-07-31 11:30,31,121.05,121.15,120.6,120.6,40
20131201|2013-07-31 12:00,31,120.75,121.6,120.65,121.1,161
20131201|2013-07-31 12:30,31,121.1,121.45,120.95,121.15,98
20131201|2013-08-01 02:30,1,121.45,121.65,121.15,121.65,46
20131201|2013-08-01 03:00,1,121.65,121.85,121.5,121.7,31
20131201|2013-08-01 03:30,1,121.6,121.7,121.5,121.5,18
20131201|2013-08-01 04:00,1,121.45,121.45,121.3,121.35,7
20131201|2013-08-01 04:30,1,121.3,121.4,121.15,121.25,55
20131201|2013-08-01 05:00,1,121.1,121.15,120.85,121.15,37
20131201|2013-08-01 05:30,1,121.1,121.2,121.1,121.2,4
20131201|2013-08-01 06:00,1,121.4,121.55,121.35,121.35,7
20131201|2013-08-01 06:30,1,121.4,122.1,121.4,122.1,84
20131201|2013-08-01 07:00,1,121.9,121.9,121.5,121.6,48
20131201|2013-08-01 07:30,1,121.55,121.55,120.5,120.75,321
20131201|2013-08-01 08:00,1,120.75,120.75,120,120.35,289
20131201|2013-08-01 08:30,1,120.35,120.4,119.4,120.2,479
20131201|2013-08-01 09:00,1,120.2,120.25,119.5,119.55,211
20131201|2013-08-01 09:30,1,119.5,119.7,119.1,119.15,245
20131201|2013-08-01 10:00,1,119.1,119.35,118.75,119.05,363
20131201|2013-08-01 10:30,1,119.05,119.5,119.05,119.5,111
20131201|2013-08-01 11:00,1,119.35,120.45,119.1,119.15,176
20131201|2013-08-01 11:30,1,119.4,119.8,119.25,119.3,38
20131201|2013-08-01 12:00,1,119.4,119.4,118.15,118.3,294
20131201|2013-08-01 12:30,1,118.4,118.75,118.25,118.4,205
20131201|2013-08-02 02:30,2,118.65,119.8,118.65,119.7,67
20131201|2013-08-02 03:00,2,119.75,119.8,119.5,119.5,36
20131201|2013-08-02 03:30,2,119.5,119.7,119.2,119.45,36
20131201|2013-08-02 04:00,2,119.4,119.8,119.4,119.75,46
20131201|2013-08-02 04:30,2,119.75,120.05,119.65,120.05,137
20131201|2013-08-02 05:00,2,120.05,120.35,120.05,120.05,47
20131201|2013-08-02 05:30,2,120.05,120.3,120.05,120.25,30
20131201|2013-08-02 06:00,2,120.3,120.3,120,120,76
20131201|2013-08-02 06:30,2,120.05,120.25,120.05,120.15,31
20131201|2013-08-02 07:00,2,120,120.05,119.1,119.4,184
20131201|2013-08-02 07:30,2,119.65,120.85,119.45,120.75,247
20131201|2013-08-02 08:00,2,120.75,121.05,120.15,120.6,234
20131201|2013-08-02 08:30,2,120.5,120.9,119.95,120.4,238
20131201|2013-08-02 09:00,2,120.35,120.45,119.05,119.65,143
20131201|2013-08-02 09:30,2,119.8,120.25,119.6,120.1,187
20131201|2013-08-02 10:00,2,120.05,120.65,119.85,120.4,224
20131201|2013-08-02 10:30,2,120.4,120.95,120.35,120.65,156
20131201|2013-08-02 11:00,2,120.65,120.9,120.5,120.75,135
20131201|2013-08-02 11:30,2,120.75,120.9,120.15,120.5,96
20131201|2013-08-02 12:00,2,120.5,121.2,120.15,121.2,234
20131201|2013-08-02 12:30,2,121.2,121.2,120.75,121.05,191
20131201|2013-08-05 02:30,5,120.55,121.7,120.55,121.6,119
20131201|2013-08-05 03:00,5,121.7,121.7,121.5,121.7,20
20131201|2013-08-05 03:30,5,121.45,121.7,121.45,121.55,15
20131201|2013-08-05 04:00,5,121.65,121.9,121.65,121.9,61
20131201|2013-08-05 04:30,5,121.9,121.95,121.9,121.9,9
20131201|2013-08-05 05:00,5,121.9,121.9,121.7,121.7,13
20131201|2013-08-05 05:30,5,121.75,121.75,121.6,121.6,13
20131201|2013-08-05 06:00,5,121.65,121.65,121.6,121.6,4
20131201|2013-08-05 06:30,5,121.6,121.6,121.4,121.4,15
20131201|2013-08-05 07:00,5,121.4,122.85,121.35,122.4,189
20131201|2013-08-05 07:30,5,122.5,122.7,121.9,122.05,195
20131201|2013-08-05 08:00,5,122.1,122.45,122,122.25,104
20131201|2013-08-05 08:30,5,122.25,122.5,121.9,122,75
20131201|2013-08-05 09:00,5,122,122,121.05,121.2,160
20131201|2013-08-05 09:30,5,121.1,121.5,120.8,121.4,149
20131201|2013-08-05 10:00,5,121.3,121.8,121.3,121.65,99
20131201|2013-08-05 10:30,5,121.75,122.8,121.6,122.15,147
20131201|2013-08-05 11:00,5,122.05,123.8,122,123.3,231
20131201|2013-08-05 11:30,5,123.45,123.45,122.25,122.25,96
20131201|2013-08-05 12:00,5,122.55,122.8,122.3,122.7,128
20131201|2013-08-05 12:30,5,122.55,122.8,122.35,122.45,72
20131201|2013-08-06 02:30,6,121.9,121.9,121,121.7,83
20131201|2013-08-06 03:00,6,121.65,121.85,121.45,121.8,9
20131201|2013-08-06 03:30,6,121.7,121.7,121.5,121.55,19
20131201|2013-08-06 04:00,6,121.7,121.7,121.3,121.3,25
20131201|2013-08-06 04:30,6,121.35,121.35,121.25,121.3,20
20131201|2013-08-06 05:00,6,121.4,121.5,121.3,121.35,7
20131201|2013-08-06 05:30,6,121.35,121.45,121.35,121.35,18
20131201|2013-08-06 06:00,6,121.35,121.45,121.35,121.45,12
20131201|2013-08-06 06:30,6,121.3,121.3,120.6,120.7,63
20131201|2013-08-06 07:00,6,120.8,121,120.1,120.8,162
20131201|2013-08-06 07:30,6,120.55,121.1,119.95,120.3,458
20131201|2013-08-06 08:00,6,120.4,120.4,120.05,120.25,111
20131201|2013-08-06 08:30,6,120.3,121.65,120.3,121.35,254
20131201|2013-08-06 09:00,6,121.35,122,121,121.15,126
20131201|2013-08-06 09:30,6,120.9,121.3,120.85,120.85,104
20131201|2013-08-06 10:00,6,120.9,121.15,120.65,120.9,66
20131201|2013-08-06 10:30,6,120.9,121.4,120.85,121,61
20131201|2013-08-06 11:00,6,120.85,121,120.6,120.75,39
20131201|2013-08-06 11:30,6,120.95,120.95,120.8,120.95,21
20131201|2013-08-06 12:00,6,120.85,120.85,120.55,120.7,96
20131201|2013-08-06 12:30,6,120.75,121.15,120.75,120.95,89
20131201|2013-08-07 02:30,7,120.85,121.2,120.85,120.85,25
20131201|2013-08-07 03:00,7,120.7,120.9,120.6,120.8,54
20131201|2013-08-07 03:30,7,120.95,121.15,120.85,121.15,29
20131201|2013-08-07 04:00,7,121,121.15,120.95,121.05,14
20131201|2013-08-07 04:30,7,121.05,121.05,121,121,9
20131201|2013-08-07 05:00,7,121.1,121.45,121.1,121.35,49
20131201|2013-08-07 05:30,7,121.35,121.95,121.35,121.85,43
20131201|2013-08-07 06:00,7,121.7,121.8,121.6,121.6,26
20131201|2013-08-07 06:30,7,121.7,121.75,121.55,121.75,14
20131201|2013-08-07 07:00,7,121.8,121.8,121.05,121.5,86
20131201|2013-08-07 07:30,7,121.45,121.5,120.95,121.3,104
20131201|2013-08-07 08:00,7,121.45,122.05,121,121.95,127
20131201|2013-08-07 08:30,7,122.05,123.25,121.95,122.5,428
20131201|2013-08-07 09:00,7,122.5,122.55,122,122.3,165
20131201|2013-08-07 09:30,7,122.45,123.35,122.45,122.8,347
20131201|2013-08-07 10:00,7,122.75,123.5,122.7,123.25,361
20131201|2013-08-07 10:30,7,123.25,124,123,123.15,290
20131201|2013-08-07 11:00,7,123.15,123.55,123.1,123.5,114
20131201|2013-08-07 11:30,7,123.4,123.55,123.3,123.55,54
20131201|2013-08-07 12:00,7,123.6,124.2,123.5,123.6,541
20131201|2013-08-07 12:30,7,123.7,123.7,122.95,123.05,180
20131201|2013-08-08 02:30,8,123.75,123.75,123.1,123.55,85
20131201|2013-08-08 03:00,8,123.55,123.8,123.5,123.55,17
20131201|2013-08-08 03:30,8,123.5,124,123.5,123.85,42
20131201|2013-08-08 04:00,8,123.9,123.9,123.8,123.85,13
20131201|2013-08-08 04:30,8,123.85,124.1,123.8,124.1,43
20131201|2013-08-08 05:00,8,124.1,124.45,124.1,124.3,42
20131201|2013-08-08 05:30,8,124.3,124.45,124.3,124.4,9
20131201|2013-08-08 06:00,8,124.4,124.45,124.3,124.45,11
20131201|2013-08-08 06:30,8,124.35,124.45,124.3,124.3,18
20131201|2013-08-08 07:00,8,124.35,124.95,123.95,124.75,106
20131201|2013-08-08 07:30,8,124.8,126.2,124.75,125.7,767
20131201|2013-08-08 08:00,8,125.8,126.1,125.45,125.85,171
20131201|2013-08-08 08:30,8,125.8,125.8,124.95,125.35,192
20131201|2013-08-08 09:00,8,125.3,125.35,124.15,124.5,318
20131201|2013-08-08 09:30,8,124.55,124.55,123.2,123.45,445
20131201|2013-08-08 10:00,8,123.65,123.8,123.25,123.65,159
20131201|2013-08-08 10:30,8,123.65,123.9,123.5,123.9,114
20131201|2013-08-08 11:00,8,124,124.1,123.65,123.8,61
20131201|2013-08-08 11:30,8,123.8,124.05,123.5,123.95,142
20131201|2013-08-08 12:00,8,123.95,125,123.7,124.8,527
20131201|2013-08-08 12:30,8,124.85,124.85,124.35,124.35,214
20131201|2013-08-09 02:30,9,124.7,125.2,124.5,125,74
20131201|2013-08-09 03:00,9,125.2,125.3,124.85,125,47
20131201|2013-08-09 03:30,9,125.1,125.15,125.05,125.1,12
20131201|2013-08-09 04:00,9,125.1,125.35,124.95,124.95,19
20131201|2013-08-09 04:30,9,125.1,125.45,125.1,125.45,12
20131201|2013-08-09 05:00,9,125.4,125.5,125.3,125.3,27
20131201|2013-08-09 05:30,9,125.3,125.3,124.85,125.2,33
20131201|2013-08-09 06:00,9,125.2,125.45,125.1,125.1,40
20131201|2013-08-09 06:30,9,125.1,125.1,124.75,125,17
20131201|2013-08-09 07:00,9,125,125.85,125,125.4,153
20131201|2013-08-09 07:30,9,125.4,125.5,124.05,124.25,229
20131201|2013-08-09 08:00,9,124.15,124.55,124.15,124.4,115
20131201|2013-08-09 08:30,9,124.4,125.1,124.35,124.9,186
20131201|2013-08-09 09:00,9,124.8,126,124.75,125.7,404
20131201|2013-08-09 09:30,9,125.7,126.2,125.4,125.85,413
20131201|2013-08-09 10:00,9,125.95,126,125.45,125.85,108
20131201|2013-08-09 10:30,9,125.85,126.4,125.85,126.15,276
20131201|2013-08-09 11:00,9,126.2,126.4,125.95,126.1,306
20131201|2013-08-09 11:30,9,126.25,126.8,126,126.1,377
20131201|2013-08-09 12:00,9,126.25,126.25,125.35,125.5,307
20131201|2013-08-09 12:30,9,125.5,125.55,125.05,125.1,124
20131201|2013-08-12 02:30,12,125.45,126.1,125,125.6,217
20131201|2013-08-12 03:00,12,125.5,125.6,125.5,125.5,14
20131201|2013-08-12 03:30,12,125.6,125.85,125.55,125.55,13
20131201|2013-08-12 04:00,12,125.5,125.55,125.5,125.5,23
20131201|2013-08-12 04:30,12,125.5,125.65,125.5,125.6,28
20131201|2013-08-12 05:00,12,125.6,125.6,125.1,125.1,45
20131201|2013-08-12 05:30,12,125,125.15,124.75,124.9,60
20131201|2013-08-12 06:00,12,124.95,125.2,124.95,125.2,88
20131201|2013-08-12 06:30,12,125.15,125.3,125.1,125.2,14
20131201|2013-08-12 07:00,12,125.1,125.9,125.1,125.7,180
20131201|2013-08-12 07:30,12,125.75,126.7,125.7,126.2,262
20131201|2013-08-12 08:00,12,126.2,126.45,126.1,126.25,115
20131201|2013-08-12 08:30,12,126.25,126.3,125.75,126.2,134
20131201|2013-08-12 09:00,12,126.3,126.4,126,126.3,131
20131201|2013-08-12 09:30,12,126.4,126.75,126.15,126.75,222
20131201|2013-08-12 10:00,12,126.7,127,126.45,126.6,407
20131201|2013-08-12 10:30,12,126.7,126.95,126.55,126.75,79
20131201|2013-08-12 11:00,12,126.65,126.7,126.2,126.6,179
20131201|2013-08-12 11:30,12,126.55,126.75,126.15,126.15,141
20131201|2013-08-12 12:00,12,126.15,126.65,125.85,126.05,356
20131201|2013-08-12 12:30,12,126.1,126.15,125.65,125.95,190
20131201|2013-08-13 02:30,13,126.1,126.45,125.85,126.45,151
20131201|2013-08-13 03:00,13,126.5,126.5,126.15,126.25,38
20131201|2013-08-13 03:30,13,126.2,126.75,126.2,126.75,86
20131201|2013-08-13 04:00,13,126.7,126.7,126.55,126.55,16
20131201|2013-08-13 04:30,13,126.6,126.75,126.5,126.55,39
20131201|2013-08-13 05:00,13,126.5,126.6,126.45,126.45,21
20131201|2013-08-13 05:30,13,126.35,126.35,125.35,125.5,86
20131201|2013-08-13 06:00,13,125.7,125.95,125.6,125.8,33
20131201|2013-08-13 06:30,13,125.8,126.15,125.7,125.9,55
20131201|2013-08-13 07:00,13,125.95,126.2,125.6,126.05,185
20131201|2013-08-13 07:30,13,126.05,126.25,123.9,124.45,1049
20131201|2013-08-13 08:00,13,124.3,124.4,121.7,122.65,1568
20131201|2013-08-13 08:30,13,122.65,123,122.6,122.8,491
20131201|2013-08-13 09:00,13,122.9,122.95,122.2,122.5,382
20131201|2013-08-13 09:30,13,122.55,123.2,122.3,122.5,598
20131201|2013-08-13 10:00,13,122.45,122.65,122.05,122.15,573
20131201|2013-08-13 10:30,13,122.15,122.4,121.5,122.25,645
20131201|2013-08-13 11:00,13,122.25,122.4,122.1,122.35,150
20131201|2013-08-13 11:30,13,122.35,122.55,121.95,122,270
20131201|2013-08-13 12:00,13,122,123.2,121.95,123.15,659
20131201|2013-08-13 12:30,13,123.05,123.6,123,123.45,535
20131201|2013-08-14 02:30,14,123.15,123.5,123.1,123.45,137
20131201|2013-08-14 03:00,14,123.4,123.55,123.2,123.25,23
20131201|2013-08-14 03:30,14,123.15,123.35,123.1,123.25,23
20131201|2013-08-14 04:00,14,123.3,123.6,123.3,123.6,43
20131201|2013-08-14 04:30,14,123.6,123.65,123.55,123.6,86
20131201|2013-08-14 05:00,14,123.6,123.65,123.45,123.5,95
20131201|2013-08-14 05:30,14,123.5,123.5,123.3,123.4,51
20131201|2013-08-14 06:00,14,123.35,123.45,123.1,123.2,87
20131201|2013-08-14 06:30,14,123.25,123.75,123.15,123.75,84
20131201|2013-08-14 07:00,14,123.75,124.25,123.65,124.2,624
20131201|2013-08-14 07:30,14,124.25,125,124.25,124.35,1066
20131201|2013-08-14 08:00,14,124.35,124.8,123.95,124.2,325
20131201|2013-08-14 08:30,14,124.15,125,123.75,124.75,1139
20131201|2013-08-14 09:00,14,124.8,125.4,124.65,125.2,1595
20131201|2013-08-14 09:30,14,125.2,126.25,125.2,126.05,2008
20131201|2013-08-14 10:00,14,126.05,126.3,125.75,126.2,1371
20131201|2013-08-14 10:30,14,126.25,126.8,125.85,126.45,1264
20131201|2013-08-14 11:00,14,126.5,126.7,126.2,126.5,876
20131201|2013-08-14 11:30,14,126.55,126.65,125.7,126,552
20131201|2013-08-14 12:00,14,126.1,126.35,124.75,125.65,1527
20131201|2013-08-14 12:30,14,125.7,125.7,124.9,125.05,693
20131201|2013-08-15 02:30,15,124.8,125.2,124.65,125.2,143
20131201|2013-08-15 03:00,15,125.15,125.2,125.1,125.2,40
20131201|2013-08-15 03:30,15,125.1,125.3,125.05,125.3,79
20131201|2013-08-15 04:00,15,125.3,125.35,125.25,125.35,70
20131201|2013-08-15 04:30,15,125.35,125.4,125.15,125.2,32
20131201|2013-08-15 05:00,15,125.2,125.2,124.9,124.9,51
20131201|2013-08-15 05:30,15,125,125,124.85,124.9,16
20131201|2013-08-15 06:00,15,124.85,124.9,124.25,124.25,125
20131201|2013-08-15 06:30,15,124.2,124.3,123.25,123.7,811
20131201|2013-08-15 07:00,15,123.65,123.8,123.25,123.7,269
20131201|2013-08-15 07:30,15,123.75,123.85,122.2,122.9,1131
20131201|2013-08-15 08:00,15,122.95,123.65,122.85,123.45,563
20131201|2013-08-15 08:30,15,123.45,123.8,123.3,123.55,728
20131201|2013-08-15 09:00,15,123.45,123.6,123.05,123.45,466
20131201|2013-08-15 09:30,15,123.4,123.6,123,123.45,799
20131201|2013-08-15 10:00,15,123.45,123.45,123.1,123.15,474
20131201|2013-08-15 10:30,15,123.2,123.25,122.75,122.95,393
20131201|2013-08-15 11:00,15,122.9,123.1,122.5,122.8,640
20131201|2013-08-15 11:30,15,122.85,123.45,122.7,123,368
20131201|2013-08-15 12:00,15,123,124.8,123,124.7,1061
20131201|2013-08-15 12:30,15,124.7,125.15,124.3,124.3,821
20131201|2013-08-16 02:30,16,124.6,124.8,124.15,124.55,124
20131201|2013-08-16 03:00,16,124.5,124.5,124.2,124.5,43
20131201|2013-08-16 03:30,16,124.55,125.05,124.55,125.05,107
20131201|2013-08-16 04:00,16,125,125.2,124.55,124.8,96
20131201|2013-08-16 04:30,16,124.55,124.8,124.4,124.5,52
20131201|2013-08-16 05:00,16,124.6,124.6,124.25,124.3,34
20131201|2013-08-16 05:30,16,124.35,124.45,124.25,124.45,27
20131201|2013-08-16 06:00,16,124.5,124.5,124.3,124.4,23
20131201|2013-08-16 06:30,16,124.35,124.5,123.55,123.7,171
20131201|2013-08-16 07:00,16,123.7,124.15,123.45,123.6,223
20131201|2013-08-16 07:30,16,123.55,124,123.5,123.8,442
20131201|2013-08-16 08:00,16,123.8,123.9,123.1,123.7,556
20131201|2013-08-16 08:30,16,123.7,124.25,123.6,124.05,592
20131201|2013-08-16 09:00,16,124.05,124.2,123.55,123.65,293
20131201|2013-08-16 09:30,16,123.65,123.95,123.4,123.65,443
20131201|2013-08-16 10:00,16,123.65,124,123.65,123.95,523
20131201|2013-08-16 10:30,16,123.95,124.5,123.8,124.3,660
20131201|2013-08-16 11:00,16,124.3,124.35,123.95,123.95,239
20131201|2013-08-16 11:30,16,123.95,124.1,123.45,123.7,288
20131201|2013-08-16 12:00,16,123.7,123.9,123.5,123.65,386
20131201|2013-08-16 12:30,16,123.65,123.75,123.05,123.3,710
20131201|2013-08-19 02:30,19,123.05,123.3,122.35,123.25,285
20131201|2013-08-19 03:00,19,123.15,123.2,122.65,122.8,84
20131201|2013-08-19 03:30,19,122.9,122.95,122.7,122.9,74
20131201|2013-08-19 04:00,19,122.9,123.1,122.9,123,59
20131201|2013-08-19 04:30,19,123.1,123.25,123,123,65
20131201|2013-08-19 05:00,19,123.1,123.1,122.9,123.1,91
20131201|2013-08-19 05:30,19,123.1,123.1,122.85,122.9,21
20131201|2013-08-19 06:00,19,122.9,122.9,122.75,122.8,64
20131201|2013-08-19 06:30,19,122.8,123.2,122.8,122.9,93
20131201|2013-08-19 07:00,19,122.9,123,122.05,122.2,658
20131201|2013-08-19 07:30,19,122.3,122.6,122.1,122.3,411
20131201|2013-08-19 08:00,19,122.25,122.6,122.1,122.2,359
20131201|2013-08-19 08:30,19,122.2,122.6,122.1,122.45,727
20131201|2013-08-19 09:00,19,122.5,123.45,122.35,122.95,850
20131201|2013-08-19 09:30,19,122.95,123.65,122.75,123.55,734
20131201|2013-08-19 10:00,19,123.5,124.25,123.25,124.05,989
20131201|2013-08-19 10:30,19,124.05,124.15,123.6,123.65,408
20131201|2013-08-19 11:00,19,123.65,123.65,123.2,123.5,428
20131201|2013-08-19 11:30,19,123.35,123.5,122.85,122.95,399
20131201|2013-08-19 12:00,19,122.95,123.1,122.55,122.6,554
20131201|2013-08-19 12:30,19,122.7,122.85,122.35,122.35,583
20131201|2013-08-20 02:30,20,122.45,122.5,121.85,122,403
20131201|2013-08-20 03:00,20,121.95,122,121.6,121.8,156
20131201|2013-08-20 03:30,20,121.85,121.9,121.7,121.85,55
20131201|2013-08-20 04:00,20,121.8,121.95,121.75,121.9,49
20131201|2013-08-20 04:30,20,121.95,122,121.9,122,52
20131201|2013-08-20 05:00,20,122,122.2,121.8,121.8,62
20131201|2013-08-20 05:30,20,121.7,121.8,121.65,121.75,80
20131201|2013-08-20 06:00,20,121.8,122,121.55,121.9,159
20131201|2013-08-20 06:30,20,122,122.35,121.8,122.1,155
20131201|2013-08-20 07:00,20,122.1,122.25,121.3,121.85,2148
20131201|2013-08-20 07:30,20,121.85,122.05,120.15,120.5,2395
20131201|2013-08-20 08:00,20,120.45,120.75,120.05,120.1,1046
20131201|2013-08-20 08:30,20,120.1,120.5,119.75,120.45,1197
20131201|2013-08-20 09:00,20,120.4,120.5,119.95,120.05,711
20131201|2013-08-20 09:30,20,120,120.4,119.95,120.4,723
20131201|2013-08-20 10:00,20,120.35,120.5,119.75,119.95,1316
20131201|2013-08-20 10:30,20,119.9,120,119.3,119.7,747
20131201|2013-08-20 11:00,20,119.65,119.75,118.85,119,841
20131201|2013-08-20 11:30,20,118.95,119.15,118.8,119.05,581
20131201|2013-08-20 12:00,20,119.1,119.3,118.65,118.8,1164
20131201|2013-08-20 12:30,20,118.75,118.95,118.65,118.9,737
20131201|2013-08-21 02:30,21,118.85,119.05,118.6,119.05,178
20131201|2013-08-21 03:00,21,118.9,119.6,118.85,119.6,268
20131201|2013-08-21 03:30,21,119.45,119.7,119.4,119.5,105
20131201|2013-08-21 04:00,21,119.35,119.5,119.2,119.35,69
20131201|2013-08-21 04:30,21,119.3,119.6,119.15,119.45,152
20131201|2013-08-21 05:00,21,119.45,119.45,119.1,119.25,60
20131201|2013-08-21 05:30,21,119.25,119.3,119.2,119.3,23
20131201|2013-08-21 06:00,21,119.25,119.45,119.1,119.25,61
20131201|2013-08-21 06:30,21,119.25,119.25,119.1,119.2,49
20131201|2013-08-21 07:00,21,119.25,119.25,118.55,118.9,566
20131201|2013-08-21 07:30,21,118.8,119.1,118.35,118.6,731
20131201|2013-08-21 08:00,21,118.65,118.85,118.3,118.55,506
20131201|2013-08-21 08:30,21,118.5,118.65,118.3,118.45,614
20131201|2013-08-21 09:00,21,118.5,118.5,117.25,117.7,2400
20131201|2013-08-21 09:30,21,117.7,118.15,117.55,117.95,749
20131201|2013-08-21 10:00,21,117.9,118,117.65,117.9,503
20131201|2013-08-21 10:30,21,117.9,118.2,117.85,118,615
20131201|2013-08-21 11:00,21,118.05,118.1,117.65,117.65,370
20131201|2013-08-21 11:30,21,117.65,117.7,117.25,117.25,437
20131201|2013-08-21 12:00,21,117.3,117.7,117.05,117.25,1131
20131201|2013-08-21 12:30,21,117.2,117.55,117,117.4,787
20131201|2013-08-22 02:30,22,117.15,117.15,116.8,116.9,450
20131201|2013-08-22 03:00,22,116.8,117.3,116.75,117.15,174
20131201|2013-08-22 03:30,22,117.25,117.4,117.05,117.4,148
20131201|2013-08-22 04:00,22,117.35,117.35,117.25,117.3,16
20131201|2013-08-22 04:30,22,117.3,117.9,117.15,117.7,120
20131201|2013-08-22 05:00,22,117.75,117.8,117.6,117.7,42
20131201|2013-08-22 05:30,22,117.7,117.85,117.6,117.65,67
20131201|2013-08-22 06:00,22,117.6,117.8,117.4,117.8,65
20131201|2013-08-22 06:30,22,117.75,118,117.4,117.4,257
20131201|2013-08-22 07:00,22,117.4,117.85,117.05,117.6,304
20131201|2013-08-22 07:30,22,117.55,117.8,117.45,117.65,261
20131201|2013-08-22 08:00,22,117.6,117.6,116.6,117.05,884
20131201|2013-08-22 08:30,22,117.1,117.25,116.8,117.25,334
20131201|2013-08-22 09:00,22,117.2,117.95,117.15,117.25,568
20131201|2013-08-22 09:30,22,117.25,117.35,116.5,116.7,710
20131201|2013-08-22 10:00,22,116.7,116.9,116.5,116.6,411
20131201|2013-08-22 10:30,22,116.6,116.85,116.35,116.85,353
20131201|2013-08-22 11:00,22,116.9,116.95,116.55,116.85,278
20131201|2013-08-22 11:30,22,116.75,117.5,116.75,117.4,275
20131201|2013-08-22 12:00,22,117.4,117.7,116.9,116.95,722
20131201|2013-08-22 12:30,22,116.95,117.15,116.75,116.85,372
20131201|2013-08-23 02:30,23,116.9,117,116.75,116.8,160
20131201|2013-08-23 03:00,23,116.85,116.9,116.8,116.85,26
20131201|2013-08-23 03:30,23,116.85,116.95,116.8,116.9,22
20131201|2013-08-23 04:00,23,116.9,116.95,116.8,116.9,51
20131201|2013-08-23 04:30,23,116.9,116.95,116.7,116.7,74
20131201|2013-08-23 05:00,23,116.75,116.95,116.7,116.7,75
20131201|2013-08-23 05:30,23,116.8,117.25,116.8,117.25,121
20131201|2013-08-23 06:00,23,117.2,117.45,117.1,117.45,81
20131201|2013-08-23 06:30,23,117.35,117.8,117.3,117.7,302
20131201|2013-08-23 07:00,23,117.7,117.9,117.4,117.75,285
20131201|2013-08-23 07:30,23,117.75,117.75,117.05,117.1,473
20131201|2013-08-23 08:00,23,117.15,117.15,116.7,116.9,620
20131201|2013-08-23 08:30,23,116.85,117,116.5,116.55,514
20131201|2013-08-23 09:00,23,116.6,116.7,116.35,116.6,373
20131201|2013-08-23 09:30,23,116.65,116.95,116.55,116.8,357
20131201|2013-08-23 10:00,23,116.75,117.5,116.75,117.2,634
20131201|2013-08-23 10:30,23,117.2,117.6,117.1,117.55,299
20131201|2013-08-23 11:00,23,117.5,117.65,117.15,117.3,296
20131201|2013-08-23 11:30,23,117.3,117.3,116.7,117.15,286
20131201|2013-08-23 12:00,23,117.2,117.25,116.9,117,397
20131201|2013-08-23 12:30,23,117,117.3,116.95,117.2,399
20131201|2013-08-26 06:30,26,118.1,118.55,117.75,117.95,682
20131201|2013-08-26 07:00,26,117.9,118.55,117.9,118.2,330
20131201|2013-08-26 07:30,26,118.2,118.9,118.1,118.65,562
20131201|2013-08-26 08:00,26,118.7,118.8,118.45,118.6,322
20131201|2013-08-26 08:30,26,118.55,118.65,118.25,118.55,191
20131201|2013-08-26 09:00,26,118.5,118.7,118.35,118.4,230
20131201|2013-08-26 09:30,26,118.45,118.5,118.05,118.05,324
20131201|2013-08-26 10:00,26,118.15,118.5,118.1,118.4,234
20131201|2013-08-26 10:30,26,118.4,118.65,118.25,118.6,247
20131201|2013-08-26 11:00,26,118.55,118.75,118.5,118.7,174
20131201|2013-08-26 11:30,26,118.65,118.85,118.5,118.65,285
20131201|2013-08-26 12:00,26,118.7,118.8,117.3,117.85,1057
20131201|2013-08-26 12:30,26,117.9,117.9,117.25,117.25,706
20131201|2013-08-27 02:30,27,117.05,117.25,116.6,116.65,410
20131201|2013-08-27 03:00,27,116.65,117.1,116.6,116.95,132
20131201|2013-08-27 03:30,27,117,117.2,117,117.2,82
20131201|2013-08-27 04:00,27,117.05,117.2,117.05,117.05,13
20131201|2013-08-27 04:30,27,117.15,117.2,117.1,117.1,43
20131201|2013-08-27 05:00,27,117.15,117.2,117.1,117.2,54
20131201|2013-08-27 05:30,27,117.2,117.35,117.1,117.1,71
20131201|2013-08-27 06:00,27,117.1,117.35,116.8,117,182
20131201|2013-08-27 06:30,27,116.9,117.2,116.8,117.2,108
20131201|2013-08-27 07:00,27,117.1,117.15,116.7,116.85,410
20131201|2013-08-27 07:30,27,116.85,117.25,116.8,117.25,307
20131201|2013-08-27 08:00,27,117.2,117.5,117.1,117.2,339
20131201|2013-08-27 08:30,27,117.2,117.75,117.15,117.25,887
20131201|2013-08-27 09:00,27,117.35,117.55,116.85,117.1,392
20131201|2013-08-27 09:30,27,117.1,117.2,116.8,116.95,366
20131201|2013-08-27 10:00,27,116.95,117.2,116.75,116.85,534
20131201|2013-08-27 10:30,27,116.8,117.25,116.8,117.1,288
20131201|2013-08-27 11:00,27,117.15,117.35,116.8,116.95,199
20131201|2013-08-27 11:30,27,116.95,117.05,116.85,117,52
20131201|2013-08-27 12:00,27,117,117.05,116.6,116.75,659
20131201|2013-08-27 12:30,27,116.7,116.9,116.65,116.65,470
20131201|2013-08-28 02:30,28,116.75,117.45,116.75,117.35,247
20131201|2013-08-28 03:00,28,117.35,117.5,117.35,117.35,110
20131201|2013-08-28 03:30,28,117.35,117.65,117.3,117.45,107
20131201|2013-08-28 04:00,28,117.45,117.7,117.45,117.65,59
20131201|2013-08-28 04:30,28,117.7,117.75,117.5,117.55,54
20131201|2013-08-28 05:00,28,117.55,117.55,117.35,117.4,62
20131201|2013-08-28 05:30,28,117.45,117.45,117.1,117.15,52
20131201|2013-08-28 06:00,28,117.15,117.6,117.15,117.6,69
20131201|2013-08-28 06:30,28,117.5,117.55,116.75,116.8,176
20131201|2013-08-28 07:00,28,116.8,117,116.65,116.85,301
20131201|2013-08-28 07:30,28,116.8,117,116.75,116.9,136
20131201|2013-08-28 08:00,28,116.9,117.5,116.85,117.3,384
20131201|2013-08-28 08:30,28,117.3,118.95,117.2,118.6,1792
20131201|2013-08-28 09:00,28,118.6,118.95,118.25,118.35,1052
20131201|2013-08-28 09:30,28,118.4,118.55,118.1,118.3,689
20131201|2013-08-28 10:00,28,118.3,118.55,118.2,118.35,472
20131201|2013-08-28 10:30,28,118.4,118.5,118.2,118.3,151
20131201|2013-08-28 11:00,28,118.3,118.4,118.15,118.2,170
20131201|2013-08-28 11:30,28,118.2,118.5,118.2,118.4,145
20131201|2013-08-28 12:00,28,118.4,118.65,118.3,118.4,514
20131201|2013-08-28 12:30,28,118.35,118.65,118.3,118.5,405
20131201|2013-08-29 02:30,29,118.45,118.65,118,118.65,221
20131201|2013-08-29 03:00,29,118.6,118.65,118.5,118.6,150
20131201|2013-08-29 03:30,29,118.6,118.8,118.5,118.5,79
20131201|2013-08-29 04:00,29,118.45,118.6,118.4,118.5,51
20131201|2013-08-29 04:30,29,118.5,118.55,118.4,118.45,36
20131201|2013-08-29 05:00,29,118.45,118.45,118.35,118.35,20
20131201|2013-08-29 05:30,29,118.4,118.55,118.35,118.5,17
20131201|2013-08-29 06:00,29,118.45,118.45,118.1,118.2,81
20131201|2013-08-29 06:30,29,118.2,118.7,118.15,118.7,88
20131201|2013-08-29 07:00,29,118.6,118.7,118.4,118.55,220
20131201|2013-08-29 07:30,29,118.5,118.6,116.9,117.5,1408
20131201|2013-08-29 08:00,29,117.5,117.65,117.1,117.45,518
20131201|2013-08-29 08:30,29,117.45,117.55,116.8,117.15,737
20131201|2013-08-29 09:00,29,117.15,117.2,116.8,116.85,411
20131201|2013-08-29 09:30,29,116.8,117.1,116.8,117,488
20131201|2013-08-29 10:00,29,117,117.3,116.9,117.1,502
20131201|2013-08-29 10:30,29,117.15,117.45,117.05,117.3,208
20131201|2013-08-29 11:00,29,117.35,117.35,117,117.25,169
20131201|2013-08-29 11:30,29,117.2,117.45,117,117,302
20131201|2013-08-29 12:00,29,117,117.8,117,117.55,875
20131201|2013-08-29 12:30,29,117.6,117.75,117.35,117.7,511
20131201|2013-08-30 02:30,30,117.4,117.65,117.35,117.55,182
20131201|2013-08-30 03:00,30,117.55,117.6,117.5,117.5,53
20131201|2013-08-30 03:30,30,117.5,117.55,117.4,117.4,43
20131201|2013-08-30 04:00,30,117.45,117.5,117.4,117.45,18
20131201|2013-08-30 04:30,30,117.45,117.6,117.4,117.45,29
20131201|2013-08-30 05:00,30,117.55,117.65,117.5,117.6,38
20131201|2013-08-30 05:30,30,117.65,117.65,117.45,117.45,67
20131201|2013-08-30 06:00,30,117.45,117.8,117.4,117.8,105
20131201|2013-08-30 06:30,30,117.8,117.9,117.7,117.7,162
20131201|2013-08-30 07:00,30,117.7,118.2,117.7,117.7,360
20131201|2013-08-30 07:30,30,117.8,118.15,117.7,117.85,152
20131201|2013-08-30 08:00,30,117.85,117.9,117.3,117.45,493
20131201|2013-08-30 08:30,30,117.45,118.2,117.45,117.95,664
20131201|2013-08-30 09:00,30,117.95,118,117.6,117.75,305
20131201|2013-08-30 09:30,30,117.8,117.85,117.5,117.5,393
20131201|2013-08-30 10:00,30,117.5,117.65,116.4,116.9,1094
20131201|2013-08-30 10:30,30,116.85,116.95,116.6,116.9,260
20131201|2013-08-30 11:00,30,116.95,117.05,116.75,117.05,318
20131201|2013-08-30 11:30,30,117.05,117.05,116.75,116.8,160
20131201|2013-08-30 12:00,30,116.8,116.85,116.1,116.3,1742
20131201|2013-08-30 12:30,30,116.35,116.4,116.1,116.4,770
20131201|2013-09-03 02:30,3,116.3,116.9,116.2,116.8,295
20131201|2013-09-03 03:00,3,116.8,117.2,116.6,117.1,235
20131201|2013-09-03 03:30,3,117.1,117.1,116.9,117,96
20131201|2013-09-03 04:00,3,117.05,117.1,116.95,116.95,67
20131201|2013-09-03 04:30,3,116.95,117.05,116.95,116.95,37
20131201|2013-09-03 05:00,3,117.05,117.3,117,117.2,96
20131201|2013-09-03 05:30,3,117.2,117.2,117.05,117.05,32
20131201|2013-09-03 06:00,3,117.05,117.25,117,117.25,103
20131201|2013-09-03 06:30,3,117.3,117.6,117.1,117.6,155
20131201|2013-09-03 07:00,3,117.55,118.45,117.55,118.05,1114
20131201|2013-09-03 07:30,3,118.1,119.25,118.1,118.3,2210
20131201|2013-09-03 08:00,3,118.3,118.45,117.9,118.1,669
20131201|2013-09-03 08:30,3,118.1,118.25,117.6,117.8,560
20131201|2013-09-03 09:00,3,117.8,117.95,117.25,117.35,871
20131201|2013-09-03 09:30,3,117.35,117.7,117.1,117.3,849
20131201|2013-09-03 10:00,3,117.3,117.6,117.05,117.4,523
20131201|2013-09-03 10:30,3,117.45,117.6,117.15,117.3,277
20131201|2013-09-03 11:00,3,117.3,117.85,117.15,117.8,557
20131201|2013-09-03 11:30,3,117.85,117.85,117.1,117.15,264
20131201|2013-09-03 12:00,3,117.15,117.4,117,117.2,569
20131201|2013-09-03 12:30,3,117.15,117.65,117,117.5,502
20131201|2013-09-04 02:30,4,117.45,117.6,117.25,117.6,197
20131201|2013-09-04 03:00,4,117.6,117.7,117.6,117.7,47
20131201|2013-09-04 03:30,4,117.65,117.75,117.6,117.6,30
20131201|2013-09-04 04:00,4,117.6,117.7,117.35,117.45,42
20131201|2013-09-04 04:30,4,117.35,117.95,117.35,117.95,129
20131201|2013-09-04 05:00,4,117.95,118.2,117.8,117.85,73
20131201|2013-09-04 05:30,4,118,118.1,117.8,118,35
20131201|2013-09-04 06:00,4,118,118.45,117.85,118.4,137
20131201|2013-09-04 06:30,4,118.4,118.5,117.85,117.85,149
20131201|2013-09-04 07:00,4,117.9,118.5,117.8,118.45,344
20131201|2013-09-04 07:30,4,118.5,118.5,117.6,117.85,267
20131201|2013-09-04 08:00,4,117.85,118.5,117.7,117.95,481
20131201|2013-09-04 08:30,4,117.85,117.9,117.25,117.35,735
20131201|2013-09-04 09:00,4,117.3,117.35,116.65,117.2,1342
20131201|2013-09-04 09:30,4,117.2,117.75,117.15,117.45,781
20131201|2013-09-04 10:00,4,117.45,117.9,117.2,117.6,415
20131201|2013-09-04 10:30,4,117.55,117.6,117,117.45,371
20131201|2013-09-04 11:00,4,117.45,117.5,117.05,117.1,337
20131201|2013-09-04 11:30,4,117.1,117.2,116.95,117.05,229
20131201|2013-09-04 12:00,4,117.05,117.1,116.8,116.95,425
20131201|2013-09-04 12:30,4,116.95,117,116.7,116.75,404
20131201|2013-09-05 02:30,5,116.75,117.1,116.7,117.1,163
20131201|2013-09-05 03:00,5,117.05,117.1,117,117.1,31
20131201|2013-09-05 03:30,5,117.1,117.1,116.95,117,42
20131201|2013-09-05 04:00,5,117,117.05,116.95,117,23
20131201|2013-09-05 04:30,5,117,117.15,116.95,117.1,43
20131201|2013-09-05 05:00,5,117.1,117.15,117,117,40
20131201|2013-09-05 05:30,5,117.05,117.3,117.05,117.3,37
20131201|2013-09-05 06:00,5,117.2,117.25,117,117.05,48
20131201|2013-09-05 06:30,5,117.05,117.05,116.85,117.05,108
20131201|2013-09-05 07:00,5,117.05,117.2,116.7,116.7,229
20131201|2013-09-05 07:30,5,116.7,117.05,116.65,117.05,357
20131201|2013-09-05 08:00,5,117.05,117.15,116.75,116.8,234
20131201|2013-09-05 08:30,5,116.75,116.8,115.25,116.1,2940
20131201|2013-09-05 09:00,5,116.15,116.2,115.4,115.95,669
20131201|2013-09-05 09:30,5,115.95,116.15,115.7,116,327
20131201|2013-09-05 10:00,5,116,116.25,115.95,116.25,470
20131201|2013-09-05 10:30,5,116.3,116.45,115.65,115.7,381
20131201|2013-09-05 11:00,5,115.65,115.85,115.55,115.7,253
20131201|2013-09-05 11:30,5,115.75,116.45,115.6,116.1,691
20131201|2013-09-05 12:00,5,116.1,117.05,115.8,116.95,1462
20131201|2013-09-05 12:30,5,116.95,117.4,116.85,117.1,700
20131201|2013-09-06 02:30,6,116.9,118,116.9,117.7,386
20131201|2013-09-06 03:00,6,117.7,117.8,117.6,117.7,45
20131201|2013-09-06 03:30,6,117.7,117.85,117.5,117.85,76
20131201|2013-09-06 04:00,6,117.85,118,117.8,118,112
20131201|2013-09-06 04:30,6,117.95,118,117.9,118,100
20131201|2013-09-06 05:00,6,118,118,117.85,117.85,35
20131201|2013-09-06 05:30,6,117.85,117.95,117.8,117.85,95
20131201|2013-09-06 06:00,6,117.85,118,117.8,117.9,74
20131201|2013-09-06 06:30,6,117.9,118.25,117.8,118.2,287
20131201|2013-09-06 07:00,6,118.2,118.4,117.85,118.35,567
20131201|2013-09-06 07:30,6,118.15,118.5,118.05,118.25,417
20131201|2013-09-06 08:00,6,118.2,118.85,118.1,118.4,961
20131201|2013-09-06 08:30,6,118.4,118.5,117.55,117.55,915
20131201|2013-09-06 09:00,6,117.6,117.75,117.3,117.75,830
20131201|2013-09-06 09:30,6,117.75,117.95,117.4,117.45,502
20131201|2013-09-06 10:00,6,117.45,118.15,117.45,117.95,604
20131201|2013-09-06 10:30,6,118,118.05,117.7,117.9,325
20131201|2013-09-06 11:00,6,117.95,118.2,117.75,117.8,382
20131201|2013-09-06 11:30,6,117.85,117.85,117.55,117.75,194
20131201|2013-09-06 12:00,6,117.75,117.95,117.55,117.9,399
20131201|2013-09-06 12:30,6,117.8,117.95,117.4,117.45,459
20131201|2013-09-09 02:30,9,117.5,118.05,117.5,117.8,269
20131201|2013-09-09 03:00,9,117.75,117.8,117,117.25,214
20131201|2013-09-09 03:30,9,117.3,117.3,116.9,117.25,143
20131201|2013-09-09 04:00,9,117.25,117.4,117.2,117.25,47
20131201|2013-09-09 04:30,9,117.15,117.25,117.05,117.05,54
20131201|2013-09-09 05:00,9,117.05,117.35,117,117.3,41
20131201|2013-09-09 05:30,9,117.3,117.4,117.25,117.4,35
20131201|2013-09-09 06:00,9,117.3,117.35,117.2,117.3,63
20131201|2013-09-09 06:30,9,117.3,117.45,117.2,117.2,43
20131201|2013-09-09 07:00,9,117.2,117.75,117.2,117.65,210
20131201|2013-09-09 07:30,9,117.65,117.9,117.2,117.8,477
20131201|2013-09-09 08:00,9,117.8,118,117.35,117.5,264
20131201|2013-09-09 08:30,9,117.5,119.05,117.5,118.6,1778
20131201|2013-09-09 09:00,9,118.6,118.85,118.5,118.6,292
20131201|2013-09-09 09:30,9,118.7,118.8,118.2,118.35,492
20131201|2013-09-09 10:00,9,118.3,118.4,118.05,118.25,341
20131201|2013-09-09 10:30,9,118.25,118.25,117.8,118,297
20131201|2013-09-09 11:00,9,117.95,118.3,117.95,117.95,162
20131201|2013-09-09 11:30,9,117.95,118.35,117.95,118.2,118
20131201|2013-09-09 12:00,9,118.2,118.6,117.85,118.05,474
20131201|2013-09-09 12:30,9,118.1,118.1,117.85,117.85,307
20131201|2013-09-10 02:30,10,117.85,118.4,117.65,118.3,228
20131201|2013-09-10 03:00,10,118.3,118.4,118.15,118.25,78
20131201|2013-09-10 03:30,10,118.3,118.5,118.2,118.4,82
20131201|2013-09-10 04:00,10,118.45,118.55,118.4,118.45,31
20131201|2013-09-10 04:30,10,118.45,118.55,118.35,118.5,68
20131201|2013-09-10 05:00,10,118.5,118.55,118.4,118.4,35
20131201|2013-09-10 05:30,10,118.4,118.45,118.35,118.45,11
20131201|2013-09-10 06:00,10,118.4,118.4,118,118.2,118
20131201|2013-09-10 06:30,10,118.15,118.5,118.1,118.5,138
20131201|2013-09-10 07:00,10,118.45,118.8,118.2,118.55,435
20131201|2013-09-10 07:30,10,118.5,118.6,118.05,118.45,384
20131201|2013-09-10 08:00,10,118.4,118.75,118.1,118.35,323
20131201|2013-09-10 08:30,10,118.4,118.65,118.15,118.55,338
20131201|2013-09-10 09:00,10,118.5,118.9,118.4,118.65,564
20131201|2013-09-10 09:30,10,118.6,118.85,118.4,118.45,300
20131201|2013-09-10 10:00,10,118.45,118.75,118.45,118.65,177
20131201|2013-09-10 10:30,10,118.6,118.7,118.45,118.55,133
20131201|2013-09-10 11:00,10,118.6,118.65,117.7,117.85,765
20131201|2013-09-10 11:30,10,117.9,118.1,115.7,116.05,3120
20131201|2013-09-10 12:00,10,116.1,116.8,115.9,116.8,1018
20131201|2013-09-10 12:30,10,116.75,116.95,116.5,116.9,783
20131201|2013-09-11 02:30,11,117.25,117.25,116.7,117.1,555
20131201|2013-09-11 03:00,11,117.05,117.15,116.95,117.05,86
20131201|2013-09-11 03:30,11,117.1,117.25,117.05,117.1,76
20131201|2013-09-11 04:00,11,117.05,117.2,116.9,117.2,100
20131201|2013-09-11 04:30,11,117.15,117.15,117,117,55
20131201|2013-09-11 05:00,11,117.05,117.05,116.95,117,27
20131201|2013-09-11 05:30,11,116.95,117,116.9,116.9,32
20131201|2013-09-11 06:00,11,116.95,117.05,116.9,117,41
20131201|2013-09-11 06:30,11,117,117.05,116.85,117.05,62
20131201|2013-09-11 07:00,11,117,117.1,116.75,117.05,213
20131201|2013-09-11 07:30,11,117.1,120,117.1,119,5111
20131201|2013-09-11 08:00,11,119.1,119.45,118.85,119.15,913
20131201|2013-09-11 08:30,11,119.15,119.7,119.1,119.5,783
20131201|2013-09-11 09:00,11,119.5,120.35,119.45,120,1864
20131201|2013-09-11 09:30,11,120.1,120.2,119.7,120.15,896
20131201|2013-09-11 10:00,11,120.15,120.6,119.95,120.35,1445
20131201|2013-09-11 10:30,11,120.4,120.95,120.25,120.95,900
20131201|2013-09-11 11:00,11,120.9,120.95,120.15,120.15,692
20131201|2013-09-11 11:30,11,120.2,120.65,120,120.6,464
20131201|2013-09-11 12:00,11,120.6,120.95,120.5,120.85,1157
20131201|2013-09-11 12:30,11,120.8,121.1,120.45,120.6,898
20131201|2013-09-12 02:30,12,120.85,120.9,120.55,120.55,305
20131201|2013-09-12 03:00,12,120.55,120.6,120.2,120.2,144
20131201|2013-09-12 03:30,12,120.2,120.35,120.05,120.25,104
20131201|2013-09-12 04:00,12,120.15,120.4,119.9,120.3,190
20131201|2013-09-12 04:30,12,120.4,120.5,120.15,120.25,92
20131201|2013-09-12 05:00,12,120.15,120.45,120.1,120.45,80
20131201|2013-09-12 05:30,12,120.3,120.5,120.2,120.5,54
20131201|2013-09-12 06:00,12,120.45,120.65,120.35,120.65,45
20131201|2013-09-12 06:30,12,120.6,120.9,120.6,120.75,148
20131201|2013-09-12 07:00,12,120.7,121.05,120.5,120.75,515
20131201|2013-09-12 07:30,12,120.8,120.9,117.85,118.15,3439
20131201|2013-09-12 08:00,12,118.2,118.7,118.15,118.65,953
20131201|2013-09-12 08:30,12,118.6,118.95,118.4,118.9,576
20131201|2013-09-12 09:00,12,118.9,120.2,118.9,119.75,1495
20131201|2013-09-12 09:30,12,119.75,120.1,119.6,119.75,682
20131201|2013-09-12 10:00,12,119.75,120.05,119.25,119.85,1150
20131201|2013-09-12 10:30,12,119.8,120.3,119.75,120.2,634
20131201|2013-09-12 11:00,12,120.15,120.3,119.8,120.2,292
20131201|2013-09-12 11:30,12,120.2,120.9,120.2,120.75,952
20131201|2013-09-12 12:00,12,120.75,120.75,119.95,120.45,809
20131201|2013-09-12 12:30,12,120.5,120.6,120.25,120.35,423
20131201|2013-09-13 02:30,13,120.6,120.9,120.15,120.25,258
20131201|2013-09-13 03:00,13,120.2,120.2,119.4,119.75,239
20131201|2013-09-13 03:30,13,119.85,120.2,119.8,120.2,86
20131201|2013-09-13 04:00,13,120.15,120.15,120.05,120.1,29
20131201|2013-09-13 04:30,13,120.05,120.05,119.6,119.9,194
20131201|2013-09-13 05:00,13,119.85,119.85,119.55,119.8,65
20131201|2013-09-13 05:30,13,119.7,119.9,119.7,119.9,38
20131201|2013-09-13 06:00,13,119.8,120.1,119.7,120,52
20131201|2013-09-13 06:30,13,120.1,120.3,120.05,120.15,76
20131201|2013-09-13 07:00,13,120.15,121,120.1,120.7,391
20131201|2013-09-13 07:30,13,120.7,120.85,119.7,120.25,589
20131201|2013-09-13 08:00,13,120.2,120.6,119.9,120.45,336
20131201|2013-09-13 08:30,13,120.4,120.5,119.9,119.9,240
20131201|2013-09-13 09:00,13,119.95,120.15,119.6,120.15,379
20131201|2013-09-13 09:30,13,120.2,120.4,120.1,120.15,328
20131201|2013-09-13 10:00,13,120.15,120.2,119.95,120.1,310
20131201|2013-09-13 10:30,13,120.15,120.2,119.55,119.85,323
20131201|2013-09-13 11:00,13,119.9,119.95,119.8,119.85,198
20131201|2013-09-13 11:30,13,119.85,120.15,119.8,119.9,141
20131201|2013-09-13 12:00,13,120,120.2,119.75,119.9,539
20131201|2013-09-13 12:30,13,119.95,120.05,119.6,119.85,568
20131201|2013-09-16 02:30,16,120,120.65,119.65,120.35,468
20131201|2013-09-16 03:00,16,120.35,120.5,120.2,120.2,128
20131201|2013-09-16 03:30,16,120.25,120.45,120.25,120.35,22
20131201|2013-09-16 04:00,16,120.45,120.5,120.35,120.45,112
20131201|2013-09-16 04:30,16,120.45,120.75,120.4,120.7,134
20131201|2013-09-16 05:00,16,120.65,120.75,120.4,120.5,64
20131201|2013-09-16 05:30,16,120.5,120.75,120.4,120.55,89
20131201|2013-09-16 06:00,16,120.5,120.6,120.4,120.4,20
20131201|2013-09-16 06:30,16,120.5,120.5,119.9,120,156
20131201|2013-09-16 07:00,16,119.95,120,118.55,118.95,1292
20131201|2013-09-16 07:30,16,119,119.6,118.8,119.2,445
20131201|2013-09-16 08:00,16,119.25,119.95,119.25,119.75,384
20131201|2013-09-16 08:30,16,119.8,120,119.7,119.7,296
20131201|2013-09-16 09:00,16,119.8,120.3,119.55,119.75,668
20131201|2013-09-16 09:30,16,119.8,120.2,119.75,119.8,233
20131201|2013-09-16 10:00,16,119.8,120.25,119.8,120,362
20131201|2013-09-16 10:30,16,119.95,120.15,119.8,119.85,210
20131201|2013-09-16 11:00,16,119.8,120,119.6,119.8,231
20131201|2013-09-16 11:30,16,119.8,119.9,119.55,119.55,141
20131201|2013-09-16 12:00,16,119.55,119.75,119.15,119.2,623
20131201|2013-09-16 12:30,16,119.2,119.3,118.5,118.9,1035
20131201|2013-09-17 02:30,17,118.85,118.9,118.6,118.85,126
20131201|2013-09-17 03:00,17,118.8,118.9,118.7,118.8,77
20131201|2013-09-17 03:30,17,118.8,118.95,118.7,118.85,51
20131201|2013-09-17 04:00,17,118.85,119,118.85,119,60
20131201|2013-09-17 04:30,17,119,119,118.9,118.9,22
20131201|2013-09-17 05:00,17,118.95,119,118.85,119,78
20131201|2013-09-17 05:30,17,118.9,119.2,118.85,119.05,67
20131201|2013-09-17 06:00,17,119.1,119.15,118.95,119,35
20131201|2013-09-17 06:30,17,119,119.05,118.85,118.85,98
20131201|2013-09-17 07:00,17,118.9,119.1,118.35,118.85,694
20131201|2013-09-17 07:30,17,118.9,119.05,118.35,118.7,376
20131201|2013-09-17 08:00,17,118.7,118.8,118.05,118.1,600
20131201|2013-09-17 08:30,17,118.1,118.1,115.95,116.45,5164
20131201|2013-09-17 09:00,17,116.45,116.8,116.15,116.2,1260
20131201|2013-09-17 09:30,17,116.25,116.5,116.15,116.15,553
20131201|2013-09-17 10:00,17,116.15,116.25,115.75,115.8,1585
20131201|2013-09-17 10:30,17,115.8,115.85,115.55,115.75,941
20131201|2013-09-17 11:00,17,115.75,116.05,115.55,115.75,560
20131201|2013-09-17 11:30,17,115.75,115.8,114.85,114.95,1402
20131201|2013-09-17 12:00,17,115,115.15,114.25,114.95,3015
20131201|2013-09-17 12:30,17,114.95,115,114.55,114.7,1149
20131201|2013-09-18 02:30,18,114.95,115.2,114.65,115.05,469
20131201|2013-09-18 03:00,18,115.05,115.35,115.05,115.25,177
20131201|2013-09-18 03:30,18,115.25,115.7,115.25,115.5,273
20131201|2013-09-18 04:00,18,115.5,115.55,115.4,115.45,87
20131201|2013-09-18 04:30,18,115.45,115.45,115.25,115.25,44
20131201|2013-09-18 05:00,18,115.2,115.2,115,115.05,90
20131201|2013-09-18 05:30,18,115.05,115.1,115,115.05,54
20131201|2013-09-18 06:00,18,115.05,115.25,115.05,115.25,57
20131201|2013-09-18 06:30,18,115.25,115.5,115.05,115.05,112
20131201|2013-09-18 07:00,18,115.05,115.25,114.55,114.7,480
20131201|2013-09-18 07:30,18,114.65,115.55,114.65,115.5,487
20131201|2013-09-18 08:00,18,115.45,115.95,114.85,115.45,902
20131201|2013-09-18 08:30,18,115.55,115.95,115.25,115.95,430
20131201|2013-09-18 09:00,18,115.9,115.95,115,115,627
20131201|2013-09-18 09:30,18,115,115.1,114.35,114.85,877
20131201|2013-09-18 10:00,18,114.9,115.1,114.4,114.6,720
20131201|2013-09-18 10:30,18,114.6,114.65,113.95,114.4,955
20131201|2013-09-18 11:00,18,114.35,114.7,114.3,114.55,258
20131201|2013-09-18 11:30,18,114.55,114.75,114.5,114.6,174
20131201|2013-09-18 12:00,18,114.6,115.15,114.6,114.95,409
20131201|2013-09-18 12:30,18,114.9,115,114.5,114.7,263
20131201|2013-09-19 02:30,19,116,116.6,116,116.55,851
20131201|2013-09-19 03:00,19,116.5,116.55,116.25,116.25,87
20131201|2013-09-19 03:30,19,116.25,116.3,116.1,116.2,86
20131201|2013-09-19 04:00,19,116.15,116.25,116,116.15,107
20131201|2013-09-19 04:30,19,116.1,116.45,116.1,116.25,92
20131201|2013-09-19 05:00,19,116.35,116.35,116.2,116.3,88
20131201|2013-09-19 05:30,19,116.25,116.35,116.05,116.1,85
20131201|2013-09-19 06:00,19,116.2,116.45,116.2,116.4,189
20131201|2013-09-19 06:30,19,116.35,116.55,116.3,116.4,113
20131201|2013-09-19 07:00,19,116.4,116.7,116.15,116.2,384
20131201|2013-09-19 07:30,19,116.3,116.7,116,116.15,614
20131201|2013-09-19 08:00,19,116.15,116.25,115.7,116.15,528
20131201|2013-09-19 08:30,19,116.1,116.2,115.6,116.05,436
20131201|2013-09-19 09:00,19,116.05,116.15,115.7,115.9,681
20131201|2013-09-19 09:30,19,115.95,116.35,115.9,116.2,385
20131201|2013-09-19 10:00,19,116.2,116.3,116.05,116.15,198
20131201|2013-09-19 10:30,19,116.15,116.15,115.7,116,260
20131201|2013-09-19 11:00,19,116,116,115.3,115.5,452
20131201|2013-09-19 11:30,19,115.55,115.75,115.4,115.65,162
20131201|2013-09-19 12:00,19,115.75,115.95,115.45,115.85,655
20131201|2013-09-19 12:30,19,115.8,115.9,115.65,115.9,340
20131201|2013-09-20 02:30,20,115.6,115.9,115.6,115.8,78
20131201|2013-09-20 03:00,20,115.8,115.8,115,115.5,153
20131201|2013-09-20 03:30,20,115.45,115.5,115.3,115.3,46
20131201|2013-09-20 04:00,20,115.3,115.45,115.1,115.2,134
20131201|2013-09-20 04:30,20,115.15,115.3,115.15,115.2,44
20131201|2013-09-20 05:00,20,115.25,115.4,115.2,115.4,50
20131201|2013-09-20 05:30,20,115.4,115.4,115.1,115.15,72
20131201|2013-09-20 06:00,20,115.15,115.15,114.85,114.95,278
20131201|2013-09-20 06:30,20,114.95,115.15,114.55,114.6,319
20131201|2013-09-20 07:00,20,114.65,115,114.6,114.7,392
20131201|2013-09-20 07:30,20,114.8,114.8,114.35,114.7,600
20131201|2013-09-20 08:00,20,114.6,114.8,114.2,114.45,530
20131201|2013-09-20 08:30,20,114.45,114.65,114.2,114.4,421
20131201|2013-09-20 09:00,20,114.35,114.75,114.25,114.7,361
20131201|2013-09-20 09:30,20,114.75,115,114.55,114.85,487
20131201|2013-09-20 10:00,20,114.9,114.9,114.55,114.8,422
20131201|2013-09-20 10:30,20,114.7,115.3,114.7,115.05,428
20131201|2013-09-20 11:00,20,115.1,115.4,114.95,115.2,343
20131201|2013-09-20 11:30,20,115.1,115.2,114.9,114.9,141
20131201|2013-09-20 12:00,20,115,115.05,114.6,114.7,352
20131201|2013-09-20 12:30,20,114.65,114.9,114.55,114.75,369
20131201|2013-09-23 02:30,23,114.65,115.2,114.65,115.15,259
20131201|2013-09-23 03:00,23,115.1,115.4,115.05,115.4,128
20131201|2013-09-23 03:30,23,115.3,115.5,115.3,115.4,132
20131201|2013-09-23 04:00,23,115.45,115.5,115.35,115.35,92
20131201|2013-09-23 04:30,23,115.35,115.35,115.1,115.15,39
20131201|2013-09-23 05:00,23,115.25,115.7,115.25,115.7,131
20131201|2013-09-23 05:30,23,115.6,115.7,115.45,115.55,35
20131201|2013-09-23 06:00,23,115.5,115.65,115.25,115.3,52
20131201|2013-09-23 06:30,23,115.4,115.4,115.1,115.1,43
20131201|2013-09-23 07:00,23,115.1,115.65,115,115.6,314
20131201|2013-09-23 07:30,23,115.6,117.45,115.6,117.2,3342
20131201|2013-09-23 08:00,23,117.2,117.25,116.9,117.1,604
20131201|2013-09-23 08:30,23,117.25,117.45,116.5,116.7,837
20131201|2013-09-23 09:00,23,116.65,116.85,116.4,116.75,294
20131201|2013-09-23 09:30,23,116.8,117.2,116.75,117.1,502
20131201|2013-09-23 10:00,23,117.1,117.35,117,117.05,388
20131201|2013-09-23 10:30,23,117,117.35,117,117.2,271
20131201|2013-09-23 11:00,23,117.25,117.35,116.9,116.9,184
20131201|2013-09-23 11:30,23,116.9,117.15,116.6,116.75,286
20131201|2013-09-23 12:00,23,116.75,117.2,116.55,117.05,869
20131201|2013-09-23 12:30,23,117.05,117.4,117,117.2,564
20131201|2013-09-24 02:30,24,117.05,117.8,117,117.75,429
20131201|2013-09-24 03:00,24,117.8,117.9,117.55,117.65,165
20131201|2013-09-24 03:30,24,117.65,117.7,117.2,117.4,80
20131201|2013-09-24 04:00,24,117.45,117.8,117.45,117.75,87
20131201|2013-09-24 04:30,24,117.8,117.85,117.7,117.75,82
20131201|2013-09-24 05:00,24,117.65,117.75,117.6,117.65,81
20131201|2013-09-24 05:30,24,117.65,117.65,117.55,117.6,43
20131201|2013-09-24 06:00,24,117.55,117.85,117.55,117.85,76
20131201|2013-09-24 06:30,24,117.8,117.85,117.55,117.7,74
20131201|2013-09-24 07:00,24,117.7,117.75,117.5,117.6,215
20131201|2013-09-24 07:30,24,117.55,118.4,117.45,118.2,1663
20131201|2013-09-24 08:00,24,118.15,118.15,117.45,118,700
20131201|2013-09-24 08:30,24,118.05,118.15,117.4,117.65,426
20131201|2013-09-24 09:00,24,117.6,117.95,117.4,117.55,416
20131201|2013-09-24 09:30,24,117.6,117.75,117.25,117.45,315
20131201|2013-09-24 10:00,24,117.45,117.9,117.35,117.7,408
20131201|2013-09-24 10:30,24,117.65,117.85,117.6,117.65,155
20131201|2013-09-24 11:00,24,117.6,118.1,117.6,117.9,448
20131201|2013-09-24 11:30,24,117.9,117.9,117.7,117.9,143
20131201|2013-09-24 12:00,24,117.9,118.3,117.65,117.85,751
20131201|2013-09-24 12:30,24,117.9,118,117.65,117.65,347
20131201|2013-09-25 02:30,25,117.5,117.65,117.25,117.35,248
20131201|2013-09-25 03:00,25,117.35,117.5,117.3,117.5,56
20131201|2013-09-25 03:30,25,117.45,117.55,117.45,117.5,109
20131201|2013-09-25 04:00,25,117.4,117.6,117.3,117.45,46
20131201|2013-09-25 04:30,25,117.45,117.6,117.45,117.5,33
20131201|2013-09-25 05:00,25,117.55,117.7,117.55,117.7,53
20131201|2013-09-25 05:30,25,117.65,117.95,117.65,117.9,114
20131201|2013-09-25 06:00,25,117.9,118.3,117.9,117.95,190
20131201|2013-09-25 06:30,25,117.95,118.1,117.8,118,71
20131201|2013-09-25 07:00,25,117.95,118.2,117.1,117.6,513
20131201|2013-09-25 07:30,25,117.6,118.15,117.6,117.95,519
20131201|2013-09-25 08:00,25,117.95,118,117.7,117.7,275
20131201|2013-09-25 08:30,25,117.75,119,117.7,118.7,1917
20131201|2013-09-25 09:00,25,118.65,119.2,118.6,118.75,1595
20131201|2013-09-25 09:30,25,118.8,119.1,118.7,118.85,688
20131201|2013-09-25 10:00,25,118.8,119,118.65,118.95,437
20131201|2013-09-25 10:30,25,119,119.15,118.9,119.05,470
20131201|2013-09-25 11:00,25,119.1,119.2,118.8,119.05,401
20131201|2013-09-25 11:30,25,119,119.05,118.5,118.5,190
20131201|2013-09-25 12:00,25,118.65,118.65,117.05,117.45,1436
20131201|2013-09-25 12:30,25,117.45,117.5,117.05,117.25,712
20131201|2013-09-26 02:30,26,117.2,117.45,116.5,117,541
20131201|2013-09-26 03:00,26,116.95,117,116.6,116.7,159
20131201|2013-09-26 03:30,26,116.7,116.8,116.5,116.5,162
20131201|2013-09-26 04:00,26,116.5,116.7,116.45,116.7,98
20131201|2013-09-26 04:30,26,116.65,116.75,116.55,116.65,41
20131201|2013-09-26 05:00,26,116.65,116.7,116.55,116.7,27
20131201|2013-09-26 05:30,26,116.65,116.8,116.65,116.8,20
20131201|2013-09-26 06:00,26,116.8,116.9,116.7,116.85,49
20131201|2013-09-26 06:30,26,116.85,116.9,116.7,116.9,59
20131201|2013-09-26 07:00,26,116.9,117.3,116.75,117.05,491
20131201|2013-09-26 07:30,26,117.1,117.15,114.8,115.4,4371
20131201|2013-09-26 08:00,26,115.4,115.65,115.3,115.55,868
20131201|2013-09-26 08:30,26,115.55,115.7,115.3,115.45,456
20131201|2013-09-26 09:00,26,115.45,115.75,115.15,115.5,568
20131201|2013-09-26 09:30,26,115.55,115.6,115.4,115.55,254
20131201|2013-09-26 10:00,26,115.55,115.75,115.5,115.65,452
20131201|2013-09-26 10:30,26,115.65,115.7,115.45,115.55,277
20131201|2013-09-26 11:00,26,115.55,115.95,115.55,115.75,369
20131201|2013-09-26 11:30,26,115.85,115.95,115.7,115.8,133
20131201|2013-09-26 12:00,26,115.85,115.95,115.55,115.7,469
20131201|2013-09-26 12:30,26,115.7,115.7,115.5,115.6,446
20131201|2013-09-27 02:30,27,115.8,115.9,115.6,115.85,141
20131201|2013-09-27 03:00,27,115.8,115.85,115.25,115.45,110
20131201|2013-09-27 03:30,27,115.5,115.55,115.4,115.5,18
20131201|2013-09-27 04:00,27,115.45,115.55,115.45,115.45,6
20131201|2013-09-27 04:30,27,115.4,115.5,115.35,115.5,32
20131201|2013-09-27 05:00,27,115.5,115.6,115.45,115.6,30
20131201|2013-09-27 05:30,27,115.65,115.65,115.5,115.6,30
20131201|2013-09-27 06:00,27,115.55,115.7,115.55,115.7,41
20131201|2013-09-27 06:30,27,115.65,115.7,115.6,115.65,57
20131201|2013-09-27 07:00,27,115.7,115.8,115.4,115.5,317
20131201|2013-09-27 07:30,27,115.45,115.65,115.1,115.35,516
20131201|2013-09-27 08:00,27,115.4,115.45,114.4,114.85,1325
20131201|2013-09-27 08:30,27,114.8,114.85,114.4,114.55,437
20131201|2013-09-27 09:00,27,114.55,114.65,114.25,114.65,696
20131201|2013-09-27 09:30,27,114.65,114.8,114.6,114.75,269
20131201|2013-09-27 10:00,27,114.7,114.75,114.35,114.55,391
20131201|2013-09-27 10:30,27,114.55,114.55,114.3,114.4,316
20131201|2013-09-27 11:00,27,114.35,114.35,113.65,114.2,1666
20131201|2013-09-27 11:30,27,114.15,114.15,113.8,113.95,232
20131201|2013-09-27 12:00,27,114,114,113.6,113.7,910
20131201|2013-09-27 12:30,27,113.65,113.85,113.5,113.55,760
20131201|2013-09-30 02:30,30,113.65,113.75,113.5,113.75,236
20131201|2013-09-30 03:00,30,113.75,113.95,113.7,113.95,80
20131201|2013-09-30 03:30,30,113.95,114.1,113.85,114.05,58
20131201|2013-09-30 04:00,30,114.15,114.25,114.1,114.15,44
20131201|2013-09-30 04:30,30,114.05,114.1,113.95,113.95,20
20131201|2013-09-30 05:00,30,114,114.1,114,114,16
20131201|2013-09-30 05:30,30,113.95,114.1,113.75,113.95,83
20131201|2013-09-30 06:00,30,113.9,114.05,113.75,114,26
20131201|2013-09-30 06:30,30,114.05,114.45,114.05,114.3,112
20131201|2013-09-30 07:00,30,114.4,114.65,114.25,114.35,297
20131201|2013-09-30 07:30,30,114.3,114.75,114.3,114.4,491
20131201|2013-09-30 08:00,30,114.35,114.35,113.85,114.2,354
20131201|2013-09-30 08:30,30,114.25,114.45,114.05,114.25,351
20131201|2013-09-30 09:00,30,114.15,114.45,114.05,114.3,234
20131201|2013-09-30 09:30,30,114.35,114.8,114.3,114.5,730
20131201|2013-09-30 10:00,30,114.5,114.6,114.25,114.55,320
20131201|2013-09-30 10:30,30,114.55,114.6,114.4,114.5,188
20131201|2013-09-30 11:00,30,114.5,114.6,114.1,114.45,176
20131201|2013-09-30 11:30,30,114.35,114.5,114.1,114.15,177
20131201|2013-09-30 12:00,30,114.15,114.25,113.55,113.75,1043
20131201|2013-09-30 12:30,30,113.7,114.1,113.7,113.9,505
20131201|2013-10-01 02:30,1,113.9,114.45,113.9,114.3,215
20131201|2013-10-01 03:00,1,114.35,114.5,114.25,114.3,62
20131201|2013-10-01 03:30,1,114.25,114.45,114.25,114.45,25
20131201|2013-10-01 04:00,1,114.45,114.45,114.25,114.3,27
20131201|2013-10-01 04:30,1,114.25,114.25,114.15,114.15,34
20131201|2013-10-01 05:00,1,114.15,114.15,114,114,48
20131201|2013-10-01 05:30,1,114,114.05,113.9,114,42
20131201|2013-10-01 06:00,1,114,114.25,114,114.15,45
20131201|2013-10-01 06:30,1,114,114,113.8,113.95,136
20131201|2013-10-01 07:00,1,113.95,114.15,113.6,114,447
20131201|2013-10-01 07:30,1,114.05,114.05,113.2,113.3,1135
20131201|2013-10-01 08:00,1,113.45,113.65,113.25,113.3,504
20131201|2013-10-01 08:30,1,113.3,113.65,113.25,113.6,317
20131201|2013-10-01 09:00,1,113.6,114.3,113.5,114.15,712
20131201|2013-10-01 09:30,1,114.1,114.1,113.4,113.6,525
20131201|2013-10-01 10:00,1,113.65,113.85,113.25,113.35,598
20131201|2013-10-01 10:30,1,113.3,113.6,113.25,113.5,393
20131201|2013-10-01 11:00,1,113.5,113.8,113.5,113.8,189
20131201|2013-10-01 11:30,1,113.85,114.2,113.8,114.2,560
20131201|2013-10-01 12:00,1,114.15,114.25,113.6,114.05,689
20131201|2013-10-01 12:30,1,114.1,114.7,114,114.1,1127
20131201|2013-10-02 02:30,2,114.5,114.95,114.1,114.85,419
20131201|2013-10-02 03:00,2,114.9,114.95,114.8,114.85,121
20131201|2013-10-02 03:30,2,114.9,114.95,114.75,114.85,62
20131201|2013-10-02 04:00,2,114.85,114.95,114.75,114.75,66
20131201|2013-10-02 04:30,2,114.75,114.8,114.7,114.8,35
20131201|2013-10-02 05:00,2,114.7,114.85,114.7,114.8,31
20131201|2013-10-02 05:30,2,114.8,114.9,114.7,114.85,21
20131201|2013-10-02 06:00,2,114.85,114.9,114.4,114.55,138
20131201|2013-10-02 06:30,2,114.5,114.5,114.2,114.3,175
20131201|2013-10-02 07:00,2,114.35,114.85,114.3,114.5,291
20131201|2013-10-02 07:30,2,114.55,114.85,114.2,114.85,499
20131201|2013-10-02 08:00,2,114.7,114.75,114.3,114.65,363
20131201|2013-10-02 08:30,2,114.65,114.9,114.5,114.8,329
20131201|2013-10-02 09:00,2,114.75,114.8,114.4,114.5,354
20131201|2013-10-02 09:30,2,114.5,114.55,114.4,114.5,364
20131201|2013-10-02 10:00,2,114.55,114.95,114.4,114.6,509
20131201|2013-10-02 10:30,2,114.6,115.5,114.55,115.15,977
20131201|2013-10-02 11:00,2,115.2,115.25,114.65,114.75,346
20131201|2013-10-02 11:30,2,114.7,114.95,114.4,114.65,416
20131201|2013-10-02 12:00,2,114.7,114.8,114.2,114.4,601
20131201|2013-10-02 12:30,2,114.4,114.65,114.35,114.45,320
20131201|2013-10-03 02:30,3,114.45,114.45,114.2,114.3,126
20131201|2013-10-03 03:00,3,114.3,114.5,114.3,114.5,44
20131201|2013-10-03 03:30,3,114.5,115,114.45,114.95,282
20131201|2013-10-03 04:00,3,115,115.1,114.95,114.95,84
20131201|2013-10-03 04:30,3,114.95,115.1,114.95,115.1,57
20131201|2013-10-03 05:00,3,115.05,115.45,115.05,115.35,256
20131201|2013-10-03 05:30,3,115.25,115.35,115.15,115.15,43
20131201|2013-10-03 06:00,3,115.2,115.2,114.95,115,90
20131201|2013-10-03 06:30,3,115,115.05,114.75,115.05,184
20131201|2013-10-03 07:00,3,115,115.5,114.9,115.3,436
20131201|2013-10-03 07:30,3,115.35,116.2,115.25,115.85,2284
20131201|2013-10-03 08:00,3,115.9,116,115.7,115.7,293
20131201|2013-10-03 08:30,3,115.7,115.7,115.05,115.3,578
20131201|2013-10-03 09:00,3,115.25,115.25,114.6,115.15,685
20131201|2013-10-03 09:30,3,115.2,115.4,114.85,115.35,325
20131201|2013-10-03 10:00,3,115.35,115.45,115,115.25,220
20131201|2013-10-03 10:30,3,115.2,115.35,115.05,115.05,197
20131201|2013-10-03 11:00,3,115.05,115.4,114.95,115.15,235
20131201|2013-10-03 11:30,3,115.15,115.35,115.05,115.3,101
20131201|2013-10-03 12:00,3,115.35,116.15,115.3,115.4,1083
20131201|2013-10-03 12:30,3,115.35,115.7,115.35,115.55,397
20131201|2013-10-04 02:30,4,115.15,115.7,115.1,115.65,277
20131201|2013-10-04 03:00,4,115.7,115.8,115.5,115.65,113
20131201|2013-10-04 03:30,4,115.65,115.8,115.6,115.8,34
20131201|2013-10-04 04:00,4,115.7,115.7,115.5,115.55,50
20131201|2013-10-04 04:30,4,115.6,115.7,115.6,115.65,24
20131201|2013-10-04 05:00,4,115.65,115.7,115.55,115.55,10
20131201|2013-10-04 05:30,4,115.55,115.6,115.5,115.6,67
20131201|2013-10-04 06:00,4,115.6,115.8,115.5,115.55,37
20131201|2013-10-04 06:30,4,115.6,115.9,115.6,115.9,82
20131201|2013-10-04 07:00,4,115.85,116,115.55,115.8,256
20131201|2013-10-04 07:30,4,115.8,115.8,113.9,114.35,1850
20131201|2013-10-04 08:00,4,114.35,114.75,114.2,114.6,547
20131201|2013-10-04 08:30,4,114.55,114.95,114.45,114.75,246
20131201|2013-10-04 09:00,4,114.75,114.75,114.05,114.35,417
20131201|2013-10-04 09:30,4,114.3,114.7,114.3,114.65,288
20131201|2013-10-04 10:00,4,114.6,114.65,114.05,114.3,351
20131201|2013-10-04 10:30,4,114.3,114.6,114.2,114.6,248
20131201|2013-10-04 11:00,4,114.65,114.7,114.25,114.6,265
20131201|2013-10-04 11:30,4,114.55,114.85,114.35,114.4,226
20131201|2013-10-04 12:00,4,114.4,114.55,114.15,114.4,397
20131201|2013-10-04 12:30,4,114.4,114.4,114.05,114.15,349
20131201|2013-10-07 02:30,7,114.4,114.45,114.05,114.35,179
20131201|2013-10-07 03:00,7,114.35,114.45,114.35,114.45,18
20131201|2013-10-07 03:30,7,114.45,114.45,114.2,114.3,28
20131201|2013-10-07 04:00,7,114.25,114.3,114.15,114.15,28
20131201|2013-10-07 04:30,7,114.15,114.4,114.15,114.4,20
20131201|2013-10-07 05:00,7,114.4,114.5,114.4,114.5,34
20131201|2013-10-07 05:30,7,114.5,114.5,114.4,114.4,23
20131201|2013-10-07 06:00,7,114.4,114.5,114.3,114.35,71
20131201|2013-10-07 06:30,7,114.45,114.65,114.45,114.65,103
20131201|2013-10-07 07:00,7,114.65,114.75,114.3,114.4,175
20131201|2013-10-07 07:30,7,114.5,114.65,114.3,114.3,153
20131201|2013-10-07 08:00,7,114.3,114.45,113.5,113.85,1075
20131201|2013-10-07 08:30,7,113.85,114.15,113.65,113.9,387
20131201|2013-10-07 09:00,7,113.9,114.35,113.8,114.15,547
20131201|2013-10-07 09:30,7,114.15,114.4,114.1,114.2,282
20131201|2013-10-07 10:00,7,114.25,114.25,113.75,113.85,404
20131201|2013-10-07 10:30,7,113.9,114.2,113.85,114,216
20131201|2013-10-07 11:00,7,113.95,114.2,113.95,114.15,185
20131201|2013-10-07 11:30,7,114.15,114.3,114.05,114.2,266
20131201|2013-10-07 12:00,7,114.2,114.75,114.15,114.45,767
20131201|2013-10-07 12:30,7,114.4,114.65,114.25,114.4,376
20131201|2013-10-08 02:30,8,114.4,114.6,114.3,114.45,113
20131201|2013-10-08 03:00,8,114.45,114.55,114.15,114.45,139
20131201|2013-10-08 03:30,8,114.5,114.9,114.45,114.75,89
20131201|2013-10-08 04:00,8,114.7,114.7,114.6,114.6,19
20131201|2013-10-08 04:30,8,114.6,114.6,114.35,114.5,36
20131201|2013-10-08 05:00,8,114.5,114.7,114.5,114.65,38
20131201|2013-10-08 05:30,8,114.65,114.75,114.6,114.7,30
20131201|2013-10-08 06:00,8,114.65,114.7,114.5,114.55,67
20131201|2013-10-08 06:30,8,114.6,114.85,114.6,114.65,60
20131201|2013-10-08 07:00,8,114.6,114.7,114.5,114.6,124
20131201|2013-10-08 07:30,8,114.55,114.65,114,114.2,531
20131201|2013-10-08 08:00,8,114.25,114.4,113.85,114.05,361
20131201|2013-10-08 08:30,8,114.05,114.3,113.85,114.25,312
20131201|2013-10-08 09:00,8,114.25,114.4,114.2,114.4,214
20131201|2013-10-08 09:30,8,114.4,114.6,114.35,114.35,247
20131201|2013-10-08 10:00,8,114.4,114.55,114.15,114.5,293
20131201|2013-10-08 10:30,8,114.45,114.7,114.4,114.6,289
20131201|2013-10-08 11:00,8,114.65,114.9,114.65,114.75,478
20131201|2013-10-08 11:30,8,114.65,115.2,114.5,115,613
20131201|2013-10-08 12:00,8,115.05,115.2,114.75,115,653
20131201|2013-10-08 12:30,8,114.95,115.35,114.9,114.95,657
20131201|2013-10-09 02:30,9,114.75,115.1,114.7,114.75,157
20131201|2013-10-09 03:00,9,114.8,114.95,114.75,114.85,53
20131201|2013-10-09 03:30,9,114.7,114.85,114.65,114.8,49
20131201|2013-10-09 04:00,9,114.8,114.9,114.75,114.9,33
20131201|2013-10-09 04:30,9,114.9,114.9,114.8,114.8,8
20131201|2013-10-09 05:00,9,114.8,114.9,114.75,114.9,22
20131201|2013-10-09 05:30,9,114.85,115.05,114.85,115,63
20131201|2013-10-09 06:00,9,115,115.15,115,115.05,70
20131201|2013-10-09 06:30,9,115.05,115.3,115.05,115.1,132
20131201|2013-10-09 07:00,9,115.05,115.8,114.85,115.55,724
20131201|2013-10-09 07:30,9,115.5,115.7,115.15,115.35,521
20131201|2013-10-09 08:00,9,115.3,115.3,114.45,114.95,924
20131201|2013-10-09 08:30,9,115,115.05,114.8,115,192
20131201|2013-10-09 09:00,9,115,115.2,114.85,115.05,296
20131201|2013-10-09 09:30,9,115.05,115.3,114.9,115.2,250
20131201|2013-10-09 10:00,9,115.2,115.4,114.9,115.15,388
20131201|2013-10-09 10:30,9,115.15,115.35,115,115.05,349
20131201|2013-10-09 11:00,9,115.05,115.4,114.95,115.35,304
20131201|2013-10-09 11:30,9,115.35,115.65,115.35,115.4,418
20131201|2013-10-09 12:00,9,115.45,115.55,115.2,115.3,343
20131201|2013-10-09 12:30,9,115.3,115.55,115.05,115.15,336
20131201|2013-10-10 02:30,10,115.15,115.6,114.95,115.6,201
20131201|2013-10-10 03:00,10,115.65,115.85,115.6,115.85,109
20131201|2013-10-10 03:30,10,115.9,115.95,115.8,115.9,151
20131201|2013-10-10 04:00,10,115.9,115.9,115.75,115.85,52
20131201|2013-10-10 04:30,10,115.85,115.95,115.8,115.9,60
20131201|2013-10-10 05:00,10,115.85,115.9,115.8,115.85,52
20131201|2013-10-10 05:30,10,115.85,115.85,115.7,115.85,61
20131201|2013-10-10 06:00,10,115.85,115.9,115.75,115.9,100
20131201|2013-10-10 06:30,10,115.9,116.4,115.8,115.9,831
20131201|2013-10-10 07:00,10,115.95,116.35,115.9,116.15,526
20131201|2013-10-10 07:30,10,116.15,116.3,115.75,115.9,596
20131201|2013-10-10 08:00,10,115.85,116.25,115.8,116.1,414
20131201|2013-10-10 08:30,10,116.05,116.2,115.7,115.95,445
20131201|2013-10-10 09:00,10,115.95,117.55,115.8,117.45,3148
20131201|2013-10-10 09:30,10,117.45,117.95,117.35,117.75,3022
20131201|2013-10-10 10:00,10,117.7,117.8,117.35,117.75,948
20131201|2013-10-10 10:30,10,117.75,117.9,117.5,117.7,693
20131201|2013-10-10 11:00,10,117.65,117.65,117.05,117.1,955
20131201|2013-10-10 11:30,10,117.1,117.1,114.75,114.95,3165
20131201|2013-10-10 12:00,10,114.95,115,114.15,114.65,2682
20131201|2013-10-10 12:30,10,114.65,114.65,114.25,114.45,955
20131201|2013-10-11 02:30,11,114.35,114.8,114.35,114.7,260
20131201|2013-10-11 03:00,11,114.65,114.85,114.65,114.85,66
20131201|2013-10-11 03:30,11,114.75,114.95,114.75,114.85,132
20131201|2013-10-11 04:00,11,114.9,114.95,114.8,114.9,43
20131201|2013-10-11 04:30,11,114.9,115,114.85,114.85,67
20131201|2013-10-11 05:00,11,114.85,114.85,114.45,114.5,110
20131201|2013-10-11 05:30,11,114.45,115.15,114.25,115.1,368
20131201|2013-10-11 06:00,11,115.1,115.15,114.95,115.1,133
20131201|2013-10-11 06:30,11,115.05,115.1,114.9,114.9,62
20131201|2013-10-11 07:00,11,115,115.35,114.5,114.75,818
20131201|2013-10-11 07:30,11,114.8,115,114.5,114.75,511
20131201|2013-10-11 08:00,11,114.8,115.15,114.7,115,416
20131201|2013-10-11 08:30,11,115,115.1,114.85,115,290
20131201|2013-10-11 09:00,11,115,115.1,114.6,115.05,577
20131201|2013-10-11 09:30,11,115.1,115.45,115,115.3,548
20131201|2013-10-11 10:00,11,115.3,115.7,115.2,115.4,729
20131201|2013-10-11 10:30,11,115.45,115.5,115.2,115.4,381
20131201|2013-10-11 11:00,11,115.45,115.7,115.3,115.6,377
20131201|2013-10-11 11:30,11,115.55,115.6,115.2,115.5,191
20131201|2013-10-11 12:00,11,115.55,116.85,115.5,116.8,2113
20131201|2013-10-11 12:30,11,116.75,116.95,116.6,116.85,1072
20131201|2013-10-14 02:30,14,116.7,116.9,116.6,116.65,193
20131201|2013-10-14 03:00,14,116.65,116.75,116.2,116.25,136
20131201|2013-10-14 03:30,14,116.2,116.3,116.15,116.15,51
20131201|2013-10-14 04:00,14,116.2,116.55,116.15,116.55,88
20131201|2013-10-14 04:30,14,116.6,116.8,116.6,116.65,50
20131201|2013-10-14 05:00,14,116.65,116.7,116.6,116.65,31
20131201|2013-10-14 05:30,14,116.5,116.7,116.5,116.6,33
20131201|2013-10-14 06:00,14,116.6,116.6,116.35,116.45,57
20131201|2013-10-14 06:30,14,116.5,116.5,116.3,116.3,51
20131201|2013-10-14 07:00,14,116.25,117.15,116.25,116.9,514
20131201|2013-10-14 07:30,14,116.9,117,116.55,116.8,329
20131201|2013-10-14 08:00,14,116.75,117.2,116.55,117.05,463
20131201|2013-10-14 08:30,14,117.05,117.5,116.85,116.95,651
20131201|2013-10-14 09:00,14,117,117.2,116.4,116.8,515
20131201|2013-10-14 09:30,14,116.85,116.95,116.65,116.8,227
20131201|2013-10-14 10:00,14,116.9,117.4,116.75,116.75,472
20131201|2013-10-14 10:30,14,116.75,116.85,116.65,116.7,174
20131201|2013-10-14 11:00,14,116.75,117.05,116.75,117,211
20131201|2013-10-14 11:30,14,116.95,117.3,116.9,117.3,273
20131201|2013-10-14 12:00,14,117.35,117.35,116.9,117.05,396
20131201|2013-10-14 12:30,14,117.1,117.1,116.8,117,282
20131201|2013-10-15 02:30,15,117,117.5,116.95,117.5,303
20131201|2013-10-15 03:00,15,117.5,117.65,117.4,117.4,131
20131201|2013-10-15 03:30,15,117.4,117.4,116.55,116.65,322
20131201|2013-10-15 04:00,15,116.7,116.7,116.3,116.3,152
20131201|2013-10-15 04:30,15,116.3,116.3,115.15,115.2,1002
20131201|2013-10-15 05:00,15,115.15,115.5,115.1,115.35,449
20131201|2013-10-15 05:30,15,115.35,115.45,115.2,115.2,215
20131201|2013-10-15 06:00,15,115.25,115.25,115.2,115.25,184
20131201|2013-10-15 06:30,15,115.25,115.55,115.2,115.45,420
20131201|2013-10-15 07:00,15,115.45,115.75,115.2,115.2,848
20131201|2013-10-15 07:30,15,115.45,115.75,115.1,115.7,697
20131201|2013-10-15 08:00,15,115.65,116.55,115.55,116.3,921
20131201|2013-10-15 08:30,15,116.3,116.6,116.1,116.5,544
20131201|2013-10-15 09:00,15,116.5,117,116.4,116.9,726
20131201|2013-10-15 09:30,15,116.9,116.9,116.25,116.55,356
20131201|2013-10-15 10:00,15,116.65,117.15,116.5,116.85,488
20131201|2013-10-15 10:30,15,116.8,116.8,116.55,116.6,186
20131201|2013-10-15 11:00,15,116.65,116.85,116.55,116.75,216
20131201|2013-10-15 11:30,15,116.65,116.8,116.55,116.8,218
20131201|2013-10-15 12:00,15,116.8,116.8,116.3,116.55,703
20131201|2013-10-15 12:30,15,116.6,116.65,116.25,116.3,460
20131201|2013-10-16 02:30,16,116.5,117.15,116.5,117.05,341
20131201|2013-10-16 03:00,16,116.95,117.1,116.8,117.05,123
20131201|2013-10-16 03:30,16,117,117.05,117,117,49
20131201|2013-10-16 04:00,16,117.05,117.05,116.6,116.7,103
20131201|2013-10-16 04:30,16,116.75,116.9,116.75,116.85,29
20131201|2013-10-16 05:00,16,116.85,116.95,116.8,116.8,42
20131201|2013-10-16 05:30,16,116.85,116.9,116.85,116.85,11
20131201|2013-10-16 06:00,16,116.85,116.9,116.65,116.65,85
20131201|2013-10-16 06:30,16,116.65,116.75,116.25,116.6,216
20131201|2013-10-16 07:00,16,116.6,116.95,116.4,116.8,269
20131201|2013-10-16 07:30,16,116.85,117,116.35,116.35,614
20131201|2013-10-16 08:00,16,116.35,116.9,116.3,116.6,596
20131201|2013-10-16 08:30,16,116.65,116.85,116.55,116.6,227
20131201|2013-10-16 09:00,16,116.6,116.9,116.55,116.9,220
20131201|2013-10-16 09:30,16,116.95,117.5,116.5,116.6,1350
20131201|2013-10-16 10:00,16,116.6,116.95,115.85,115.95,970
20131201|2013-10-16 10:30,16,115.85,116.2,115.65,116,722
20131201|2013-10-16 11:00,16,116,116.35,115.95,116.2,303
20131201|2013-10-16 11:30,16,116.2,116.2,115.75,115.9,199
20131201|2013-10-16 12:00,16,115.9,116.1,115.7,115.95,498
20131201|2013-10-16 12:30,16,115.9,116,115.75,115.9,410
20131201|2013-10-17 02:30,17,116.05,116.35,115.85,116.35,201
20131201|2013-10-17 03:00,17,116.35,116.35,116.1,116.2,103
20131201|2013-10-17 03:30,17,116.25,116.25,116.1,116.1,39
20131201|2013-10-17 04:00,17,116.1,116.2,116.1,116.15,22
20131201|2013-10-17 04:30,17,116.1,116.1,115.8,115.9,100
20131201|2013-10-17 05:00,17,115.85,115.95,115.7,115.75,81
20131201|2013-10-17 05:30,17,115.7,115.9,115.65,115.8,65
20131201|2013-10-17 06:00,17,115.8,116,115.8,115.9,49
20131201|2013-10-17 06:30,17,115.85,115.85,115.55,115.6,166
20131201|2013-10-17 07:00,17,115.65,115.85,115.3,115.65,375
20131201|2013-10-17 07:30,17,115.75,116.05,115.65,116,252
20131201|2013-10-17 08:00,17,116,116.25,115.55,115.9,505
20131201|2013-10-17 08:30,17,115.9,116.15,115.75,116.1,318
20131201|2013-10-17 09:00,17,116.1,116.2,115.7,115.75,486
20131201|2013-10-17 09:30,17,115.75,115.75,114.35,114.7,2462
20131201|2013-10-17 10:00,17,114.7,114.7,114.25,114.35,1179
20131201|2013-10-17 10:30,17,114.4,114.6,114.25,114.55,416
20131201|2013-10-17 11:00,17,114.55,114.7,114.45,114.5,290
20131201|2013-10-17 11:30,17,114.5,114.6,114.3,114.45,345
20131201|2013-10-17 12:00,17,114.45,114.8,114.4,114.75,501
20131201|2013-10-17 12:30,17,114.7,114.75,114.6,114.75,331
20131201|2013-10-18 02:30,18,114.4,114.8,114.4,114.65,244
20131201|2013-10-18 03:00,18,114.6,114.75,114.6,114.7,42
20131201|2013-10-18 03:30,18,114.65,114.7,114.6,114.7,13
20131201|2013-10-18 04:00,18,114.65,114.75,114.6,114.6,32
20131201|2013-10-18 04:30,18,114.6,114.85,114.6,114.85,46
20131201|2013-10-18 05:00,18,114.8,114.8,114.6,114.7,51
20131201|2013-10-18 05:30,18,114.7,114.9,114.7,114.75,64
20131201|2013-10-18 06:00,18,114.8,114.95,114.75,114.9,60
20131201|2013-10-18 06:30,18,114.85,114.9,114.6,114.8,122
20131201|2013-10-18 07:00,18,114.7,114.9,114.65,114.75,150
20131201|2013-10-18 07:30,18,114.75,114.8,114.35,114.7,626
20131201|2013-10-18 08:00,18,114.7,114.9,114.4,114.55,377
20131201|2013-10-18 08:30,18,114.55,114.8,114.3,114.5,326
20131201|2013-10-18 09:00,18,114.55,114.9,114.45,114.8,482
20131201|2013-10-18 09:30,18,114.85,115.1,114.75,114.8,588
20131201|2013-10-18 10:00,18,114.75,114.9,114.45,114.6,263
20131201|2013-10-18 10:30,18,114.6,114.7,114.55,114.55,109
20131201|2013-10-18 11:00,18,114.55,114.7,114.45,114.6,240
20131201|2013-10-18 11:30,18,114.6,114.65,114.4,114.45,126
20131201|2013-10-18 12:00,18,114.45,114.75,114.4,114.65,363
20131201|2013-10-18 12:30,18,114.6,114.65,114.05,114.25,687
20131201|2013-10-21 02:30,21,114.4,114.6,114.4,114.45,162
20131201|2013-10-21 03:00,21,114.5,114.65,114.45,114.6,69
20131201|2013-10-21 03:30,21,114.6,114.65,114.6,114.65,31
20131201|2013-10-21 04:00,21,114.65,114.7,114.6,114.7,21
20131201|2013-10-21 04:30,21,114.6,114.65,114.5,114.55,46
20131201|2013-10-21 05:00,21,114.6,114.6,114.4,114.4,26
20131201|2013-10-21 05:30,21,114.4,114.6,114.4,114.55,12
20131201|2013-10-21 06:00,21,114.5,114.55,114.4,114.5,32
20131201|2013-10-21 06:30,21,114.5,114.5,113.85,113.95,511
20131201|2013-10-21 07:00,21,114,114,113.65,113.85,672
20131201|2013-10-21 07:30,21,113.85,113.9,112.75,113,3347
20131201|2013-10-21 08:00,21,113,113.2,112.35,112.4,1579
20131201|2013-10-21 08:30,21,112.45,112.9,112.3,112.85,674
20131201|2013-10-21 09:00,21,112.85,113.05,112.75,112.9,369
20131201|2013-10-21 09:30,21,112.95,113.3,112.8,113.2,373
20131201|2013-10-21 10:00,21,113.25,113.35,112.9,113.1,515
20131201|2013-10-21 10:30,21,113.05,113.1,112.65,112.8,339
20131201|2013-10-21 11:00,21,112.85,112.9,112.6,112.8,313
20131201|2013-10-21 11:30,21,112.8,113.2,112.75,113.1,223
20131201|2013-10-21 12:00,21,113.1,113.25,112.65,112.65,1180
20131201|2013-10-21 12:30,21,112.65,112.75,112.45,112.65,617
20131201|2013-10-22 02:30,22,113.35,113.35,112.95,113,280
20131201|2013-10-22 03:00,22,113,113.05,112.9,113.05,63
20131201|2013-10-22 03:30,22,113.05,113.05,112.8,112.85,81
20131201|2013-10-22 04:00,22,112.9,112.9,112.8,112.8,71
20131201|2013-10-22 04:30,22,112.8,112.8,112.75,112.75,48
20131201|2013-10-22 05:00,22,112.75,112.8,112.75,112.8,41
20131201|2013-10-22 05:30,22,112.8,112.8,112.75,112.8,53
20131201|2013-10-22 06:00,22,112.75,112.95,112.75,112.8,76
20131201|2013-10-22 06:30,22,112.85,112.9,112.7,112.75,75
20131201|2013-10-22 07:00,22,112.7,112.8,112.4,112.4,478
20131201|2013-10-22 07:30,22,112.4,113.15,112.4,113.05,542
20131201|2013-10-22 08:00,22,113.1,113.15,112.6,112.8,557
20131201|2013-10-22 08:30,22,112.75,112.8,112.4,112.6,288
20131201|2013-10-22 09:00,22,112.6,112.6,112.25,112.45,638
20131201|2013-10-22 09:30,22,112.5,112.5,112.25,112.45,263
20131201|2013-10-22 10:00,22,112.4,112.55,111.85,112.15,1169
20131201|2013-10-22 10:30,22,112.15,112.45,112.15,112.3,207
20131201|2013-10-22 11:00,22,112.35,112.6,112.05,112.25,270
20131201|2013-10-22 11:30,22,112.25,112.6,112.25,112.35,210
20131201|2013-10-22 12:00,22,112.4,112.4,111.85,111.95,588
20131201|2013-10-22 12:30,22,111.95,112.1,111.85,111.85,464
20131201|2013-10-23 02:30,23,111.85,112.05,111.85,111.9,245
20131201|2013-10-23 03:00,23,111.9,111.95,111.85,111.9,87
20131201|2013-10-23 03:30,23,111.95,111.95,111.85,111.85,55
20131201|2013-10-23 04:00,23,111.9,112,111.85,111.95,143
20131201|2013-10-23 04:30,23,111.95,112.05,111.95,112,94
20131201|2013-10-23 05:00,23,112,112,111.9,112,66
20131201|2013-10-23 05:30,23,112,112.05,111.95,112,77
20131201|2013-10-23 06:00,23,111.95,112.05,111.95,112.05,34
20131201|2013-10-23 06:30,23,112,112.15,112,112.1,70
20131201|2013-10-23 07:00,23,112.1,112.5,112.05,112.3,454
20131201|2013-10-23 07:30,23,112.2,112.35,112,112.15,326
20131201|2013-10-23 08:00,23,112.15,112.25,111.95,111.95,462
20131201|2013-10-23 08:30,23,111.95,112.3,111.95,112.2,397
20131201|2013-10-23 09:00,23,112.2,112.25,111.6,111.75,935
20131201|2013-10-23 09:30,23,111.75,111.85,111.4,111.55,761
20131201|2013-10-23 10:00,23,111.55,111.55,111.1,111.15,1034
20131201|2013-10-23 10:30,23,111.2,111.25,110.75,111,986
20131201|2013-10-23 11:00,23,110.95,111.05,110.6,110.75,540
20131201|2013-10-23 11:30,23,110.8,110.9,110.65,110.8,311
20131201|2013-10-23 12:00,23,110.8,110.85,110.5,110.6,595
20131201|2013-10-23 12:30,23,110.55,110.7,110.5,110.6,497
20131201|2013-10-24 02:30,24,110.5,111.15,110.4,111.05,537
20131201|2013-10-24 03:00,24,111.05,111.05,110.8,110.85,112
20131201|2013-10-24 03:30,24,110.9,111,110.75,111,57
20131201|2013-10-24 04:00,24,110.95,111.15,110.95,111.15,88
20131201|2013-10-24 04:30,24,111.1,111.2,111,111,72
20131201|2013-10-24 05:00,24,111,111.05,110.95,110.95,46
20131201|2013-10-24 05:30,24,110.95,111.05,110.95,110.95,76
20131201|2013-10-24 06:00,24,110.9,111,110.8,110.85,119
20131201|2013-10-24 06:30,24,110.8,110.85,110.55,110.65,150
20131201|2013-10-24 07:00,24,110.6,111.45,110.35,111.15,664
20131201|2013-10-24 07:30,24,111.25,111.85,110.75,110.85,1454
20131201|2013-10-24 08:00,24,110.85,110.95,110.35,110.55,634
20131201|2013-10-24 08:30,24,110.55,110.65,110.2,110.3,726
20131201|2013-10-24 09:00,24,110.3,110.4,109.6,109.85,1334
20131201|2013-10-24 09:30,24,109.9,109.95,109.55,109.85,887
20131201|2013-10-24 10:00,24,109.85,109.85,109.55,109.65,427
20131201|2013-10-24 10:30,24,109.65,109.8,109.5,109.75,404
20131201|2013-10-24 11:00,24,109.75,110.2,109.7,110.2,471
20131201|2013-10-24 11:30,24,110.2,110.4,110,110.1,364
20131201|2013-10-24 12:00,24,110.1,110.55,109.7,110.25,949
20131201|2013-10-24 12:30,24,110.25,110.45,110.05,110.35,434
20131201|2013-10-25 02:30,25,110.3,110.55,110.3,110.5,155
20131201|2013-10-25 03:00,25,110.45,110.55,110.4,110.55,53
20131201|2013-10-25 03:30,25,110.5,110.65,110.45,110.55,36
20131201|2013-10-25 04:00,25,110.55,110.6,110.5,110.5,38
20131201|2013-10-25 04:30,25,110.5,111.45,110.45,111.15,672
20131201|2013-10-25 05:00,25,111.15,111.25,110.85,110.95,73
20131201|2013-10-25 05:30,25,110.9,111.3,110.9,111.2,187
20131201|2013-10-25 06:00,25,111.15,111.15,110.85,111,137
20131201|2013-10-25 06:30,25,110.95,110.95,110.65,110.65,221
20131201|2013-10-25 07:00,25,110.65,110.8,110.55,110.7,227
20131201|2013-10-25 07:30,25,110.65,110.85,110.55,110.65,462
20131201|2013-10-25 08:00,25,110.65,110.7,110.05,110.35,713
20131201|2013-10-25 08:30,25,110.4,110.4,109.75,109.8,622
20131201|2013-10-25 09:00,25,109.8,110.15,109.6,110.05,619
20131201|2013-10-25 09:30,25,110.1,110.1,109.5,109.65,549
20131201|2013-10-25 10:00,25,109.65,109.8,109.3,109.55,648
20131201|2013-10-25 10:30,25,109.55,109.65,109.35,109.6,300
20131201|2013-10-25 11:00,25,109.6,109.6,109.1,109.35,750
20131201|2013-10-25 11:30,25,109.35,109.55,109.2,109.4,434
20131201|2013-10-25 12:00,25,109.4,109.55,108.8,109.1,1330
20131201|2013-10-25 12:30,25,109.05,109.2,108.9,109.1,753
20131201|2013-10-28 03:30,28,109,109.1,108.8,109.05,224
20131201|2013-10-28 04:00,28,109,109.05,108.75,108.75,160
20131201|2013-10-28 04:30,28,108.75,108.8,108.7,108.75,64
20131201|2013-10-28 05:00,28,108.75,108.75,108.4,108.5,293
20131201|2013-10-28 05:30,28,108.45,108.6,108.4,108.45,108
20131201|2013-10-28 06:00,28,108.45,108.45,108.25,108.4,276
20131201|2013-10-28 06:30,28,108.35,108.45,107.75,107.8,639
20131201|2013-10-28 07:00,28,107.8,108,107,107.75,2066
20131201|2013-10-28 07:30,28,107.8,108.65,107.7,108.4,1008
20131201|2013-10-28 08:00,28,108.35,108.7,108.05,108.65,571
20131201|2013-10-28 08:30,28,108.6,109.2,108.45,108.75,695
20131201|2013-10-28 09:00,28,108.7,108.9,108.5,108.5,457
20131201|2013-10-28 09:30,28,108.45,108.5,108.1,108.15,315
20131201|2013-10-28 10:00,28,108.25,108.25,107.85,107.85,426
20131201|2013-10-28 10:30,28,107.95,107.95,107.5,107.8,803
20131201|2013-10-28 11:00,28,107.75,107.75,107.4,107.4,290
20131201|2013-10-28 11:30,28,107.45,107.65,106.9,107.1,886
20131201|2013-10-28 12:00,28,107.2,107.85,107.15,107.55,978
20131201|2013-10-28 12:30,28,107.55,107.7,107.35,107.35,517
20131201|2013-10-29 03:30,29,106.6,107.7,106.6,107.6,448
20131201|2013-10-29 04:00,29,107.6,107.8,107.45,107.7,116
20131201|2013-10-29 04:30,29,107.7,107.8,107.35,107.5,174
20131201|2013-10-29 05:00,29,107.55,107.65,107.5,107.5,24
20131201|2013-10-29 05:30,29,107.55,107.55,107.35,107.35,76
20131201|2013-10-29 06:00,29,107.35,107.45,107,107.05,143
20131201|2013-10-29 06:30,29,107.05,107.2,106.85,106.85,210
20131201|2013-10-29 07:00,29,106.95,107.55,106.9,107.25,446
20131201|2013-10-29 07:30,29,107.05,107.7,107.05,107.35,480
20131201|2013-10-29 08:00,29,107.25,107.4,106.75,106.8,655
20131201|2013-10-29 08:30,29,106.85,107.45,106.75,107.4,377
20131201|2013-10-29 09:00,29,107.4,107.85,107.3,107.4,677
20131201|2013-10-29 09:30,29,107.35,107.45,107.15,107.15,322
20131201|2013-10-29 10:00,29,107.25,107.35,106.85,107.2,563
20131201|2013-10-29 10:30,29,107.25,107.3,107,107.2,267
20131201|2013-10-29 11:00,29,107.15,107.25,107.15,107.2,133
20131201|2013-10-29 11:30,29,107.15,107.25,106.95,107,278
20131201|2013-10-29 12:00,29,107,107.05,106.85,107,456
20131201|2013-10-29 12:30,29,106.95,107.15,106.9,107.15,431
20131201|2013-10-30 03:30,30,107.05,107.45,107,107.3,249
20131201|2013-10-30 04:00,30,107.3,107.3,107.15,107.15,125
20131201|2013-10-30 04:30,30,107.2,107.3,107.15,107.25,49
20131201|2013-10-30 05:00,30,107.25,107.25,107.05,107.15,30
20131201|2013-10-30 05:30,30,107.15,107.2,107.05,107.1,46
20131201|2013-10-30 06:00,30,107.1,107.2,107,107.05,71
20131201|2013-10-30 06:30,30,107.05,107.15,106.9,106.95,138
20131201|2013-10-30 07:00,30,106.9,107.2,106.75,107.15,267
20131201|2013-10-30 07:30,30,107.25,107.4,107,107.2,411
20131201|2013-10-30 08:00,30,107.25,107.8,107.25,107.4,998
20131201|2013-10-30 08:30,30,107.45,107.55,107.2,107.25,297
20131201|2013-10-30 09:00,30,107.3,107.7,107.3,107.35,225
20131201|2013-10-30 09:30,30,107.35,107.35,106.7,107.05,752
20131201|2013-10-30 10:00,30,107.1,107.15,107,107,244
20131201|2013-10-30 10:30,30,107,107.05,106.9,106.9,309
20131201|2013-10-30 11:00,30,106.95,107,106.8,106.9,207
20131201|2013-10-30 11:30,30,106.85,106.95,106.8,106.8,227
20131201|2013-10-30 12:00,30,106.8,107.05,106.65,106.9,526
20131201|2013-10-30 12:30,30,106.9,107.1,106.8,107.1,407
20131201|2013-10-31 03:30,31,107,107.3,107,107.1,179
20131201|2013-10-31 04:00,31,107.15,107.2,107.05,107.05,34
20131201|2013-10-31 04:30,31,107.1,107.15,107.05,107.15,14
20131201|2013-10-31 05:00,31,107.2,107.25,107.15,107.25,31
20131201|2013-10-31 05:30,31,107.2,107.25,106.85,106.9,179
20131201|2013-10-31 06:00,31,106.9,106.95,106.8,106.9,73
20131201|2013-10-31 06:30,31,106.95,106.95,106.75,106.8,97
20131201|2013-10-31 07:00,31,106.85,107.1,106.55,106.9,512
20131201|2013-10-31 07:30,31,106.85,107.1,106.8,106.85,509
20131201|2013-10-31 08:00,31,106.9,107.05,106.75,106.8,514
20131201|2013-10-31 08:30,31,106.75,106.85,106.55,106.75,394
20131201|2013-10-31 09:00,31,106.8,106.85,106.7,106.8,251
20131201|2013-10-31 09:30,31,106.85,106.85,105.9,106.2,1376
20131201|2013-10-31 10:00,31,106.2,106.45,106.05,106.3,580
20131201|2013-10-31 10:30,31,106.3,106.3,105.75,105.8,470
20131201|2013-10-31 11:00,31,105.85,106.2,105.55,105.6,714
20131201|2013-10-31 11:30,31,105.6,105.8,105.4,105.55,402
20131201|2013-10-31 12:00,31,105.55,105.7,105.35,105.5,965
20131201|2013-10-31 12:30,31,105.45,105.55,105.25,105.25,533
20131201|2013-11-01 03:30,1,105.4,105.5,105.3,105.35,218
20131201|2013-11-01 04:00,1,105.3,105.3,105.25,105.25,100
20131201|2013-11-01 04:30,1,105.25,105.3,104.9,104.95,321
20131201|2013-11-01 05:00,1,104.95,105.25,104.85,105.05,294
20131201|2013-11-01 05:30,1,105.05,105.1,104.95,105.1,124
20131201|2013-11-01 06:00,1,105.05,105.3,105.05,105.15,173
20131201|2013-11-01 06:30,1,105.15,105.2,105.05,105.1,93
20131201|2013-11-01 07:00,1,105.05,105.25,104.9,105.05,596
20131201|2013-11-01 07:30,1,105.05,105.75,105,105.3,920
20131201|2013-11-01 08:00,1,105.3,105.3,104.55,104.8,869
20131201|2013-11-01 08:30,1,104.75,104.9,104.35,104.6,648
20131201|2013-11-01 09:00,1,104.6,104.8,104.25,104.45,737
20131201|2013-11-01 09:30,1,104.5,105.1,104.25,104.9,1026
20131201|2013-11-01 10:00,1,104.9,105.3,104.85,105,629
20131201|2013-11-01 10:30,1,105,105.45,104.95,105.25,713
20131201|2013-11-01 11:00,1,105.3,106,105.05,105.75,1115
20131201|2013-11-01 11:30,1,105.8,106,105.5,105.7,674
20131201|2013-11-01 12:00,1,105.7,106.05,105.45,105.55,783
20131201|2013-11-01 12:30,1,105.55,106.05,105.55,105.95,689
20131201|2013-11-04 02:30,4,105.6,106.2,105.4,106,300
20131201|2013-11-04 03:00,4,106,106.1,105.95,106.05,60
20131201|2013-11-04 03:30,4,106.05,106.15,106,106.05,50
20131201|2013-11-04 04:00,4,106.05,106.1,105.8,105.85,71
20131201|2013-11-04 04:30,4,105.85,105.95,105.8,105.95,90
20131201|2013-11-04 05:00,4,105.95,105.95,105.7,105.7,43
20131201|2013-11-04 05:30,4,105.7,105.75,105.55,105.65,55
20131201|2013-11-04 06:00,4,105.7,105.75,105.55,105.75,68
20131201|2013-11-04 06:30,4,105.75,105.75,105.55,105.6,75
20131201|2013-11-04 07:00,4,105.65,105.8,105.1,105.45,399
20131201|2013-11-04 07:30,4,105.4,105.7,105.2,105.35,414
20131201|2013-11-04 08:00,4,105.35,105.5,104.9,105.05,388
20131201|2013-11-04 08:30,4,105.05,105.1,104.6,105.05,681
20131201|2013-11-04 09:00,4,105.1,105.35,105,105.2,262
20131201|2013-11-04 09:30,4,105.2,105.2,104.85,105.05,276
20131201|2013-11-04 10:00,4,105.1,105.3,104.8,104.95,391
20131201|2013-11-04 10:30,4,104.95,105,104.35,104.55,697
20131201|2013-11-04 11:00,4,104.5,104.75,104.4,104.6,277
20131201|2013-11-04 11:30,4,104.65,104.65,103.55,104,1265
20131201|2013-11-04 12:00,4,104,104.05,103.55,103.65,595
20131201|2013-11-04 12:30,4,103.6,103.75,103.35,103.4,869
20131201|2013-11-05 02:30,5,103.7,103.8,103.4,103.4,251
20131201|2013-11-05 03:00,5,103.4,103.45,103.25,103.4,143
20131201|2013-11-05 03:30,5,103.4,103.45,103.1,103.3,208
20131201|2013-11-05 04:00,5,103.3,103.4,103.25,103.4,36
20131201|2013-11-05 04:30,5,103.35,103.4,103.3,103.35,41
20131201|2013-11-05 05:00,5,103.4,103.4,103.1,103.35,143
20131201|2013-11-05 05:30,5,103.35,103.6,103.3,103.45,78
20131201|2013-11-05 06:00,5,103.45,103.45,103.35,103.45,59
20131201|2013-11-05 06:30,5,103.4,103.45,103.05,103.15,154
20131201|2013-11-05 07:00,5,103.2,104,103.2,103.8,741
20131201|2013-11-05 07:30,5,103.8,104.15,103.6,103.75,629
20131201|2013-11-05 08:00,5,103.75,104.15,103.75,104,529
20131201|2013-11-05 08:30,5,103.9,103.9,103.4,103.65,409
20131201|2013-11-05 09:00,5,103.65,103.75,102.85,103.25,810
20131201|2013-11-05 09:30,5,103.25,103.8,103.15,103.75,509
20131201|2013-11-05 10:00,5,103.7,103.75,103.3,103.35,328
20131201|2013-11-05 10:30,5,103.4,103.7,103.4,103.65,240
20131201|2013-11-05 11:00,5,103.65,103.8,103.65,103.7,244
20131201|2013-11-05 11:30,5,103.75,103.9,103.55,103.55,214
20131201|2013-11-05 12:00,5,103.6,103.65,103.35,103.4,320
20131201|2013-11-05 12:30,5,103.5,103.55,103.25,103.4,523
20131201|2013-11-06 02:30,6,103.5,103.7,103.45,103.65,176
20131201|2013-11-06 03:00,6,103.65,103.75,103.6,103.6,94
20131201|2013-11-06 03:30,6,103.65,103.7,103.6,103.65,36
20131201|2013-11-06 04:00,6,103.6,103.65,103.6,103.6,13
20131201|2013-11-06 04:30,6,103.55,103.6,103.45,103.6,41
20131201|2013-11-06 05:00,6,103.55,103.55,103.45,103.5,31
20131201|2013-11-06 05:30,6,103.55,103.55,103.35,103.35,44
20131201|2013-11-06 06:00,6,103.3,103.4,103.15,103.3,54
20131201|2013-11-06 06:30,6,103.3,103.45,103.2,103.4,68
20131201|2013-11-06 07:00,6,103.35,103.7,103.2,103.4,342
20131201|2013-11-06 07:30,6,103.35,103.35,102.45,102.7,1078
20131201|2013-11-06 08:00,6,102.7,103.1,102.45,102.55,813
20131201|2013-11-06 08:30,6,102.55,102.8,102.35,102.7,555
20131201|2013-11-06 09:00,6,102.7,102.95,102.5,102.8,533
20131201|2013-11-06 09:30,6,102.8,102.85,102.6,102.75,242
20131201|2013-11-06 10:00,6,102.8,102.9,102.4,102.45,379
20131201|2013-11-06 10:30,6,102.55,102.75,102.4,102.7,260
20131201|2013-11-06 11:00,6,102.65,102.7,102.4,102.45,260
20131201|2013-11-06 11:30,6,102.4,102.6,102,102.05,820
20131201|2013-11-06 12:00,6,102.05,102.1,101.25,101.5,1753
20131201|2013-11-06 12:30,6,101.5,101.6,101,101.15,1042
20131201|2013-11-07 02:30,7,101.5,101.5,100.95,101.2,347
20131201|2013-11-07 03:00,7,101.2,101.4,101.15,101.3,158
20131201|2013-11-07 03:30,7,101.35,101.65,101.3,101.5,117
20131201|2013-11-07 04:00,7,101.4,101.5,101.25,101.25,90
20131201|2013-11-07 04:30,7,101.25,101.3,101.2,101.25,33
20131201|2013-11-07 05:00,7,101.3,101.45,101.25,101.4,69
20131201|2013-11-07 05:30,7,101.4,101.65,101.25,101.65,120
20131201|2013-11-07 06:00,7,101.65,101.95,101.65,101.8,282
20131201|2013-11-07 06:30,7,101.75,101.8,101.4,101.55,244
20131201|2013-11-07 07:00,7,101.55,101.95,101.4,101.8,384
20131201|2013-11-07 07:30,7,101.75,102.2,101.75,102.1,888
20131201|2013-11-07 08:00,7,102.1,102.45,102,102.35,665
20131201|2013-11-07 08:30,7,102.35,103.45,102.35,103.3,1580
20131201|2013-11-07 09:00,7,103.25,104.7,103.15,104.25,1644
20131201|2013-11-07 09:30,7,104.25,105.2,103.5,103.75,1862
20131201|2013-11-07 10:00,7,103.7,103.7,103,103.05,805
20131201|2013-11-07 10:30,7,103.15,103.95,103,103.6,540
20131201|2013-11-07 11:00,7,103.6,103.85,103.4,103.45,252
20131201|2013-11-07 11:30,7,103.5,103.8,103.35,103.6,184
20131201|2013-11-07 12:00,7,103.6,104.4,103.6,103.85,1020
20131201|2013-11-07 12:30,7,103.85,104,103.6,103.8,483
20131201|2013-11-08 02:30,8,103.8,104,103.65,103.75,293
20131201|2013-11-08 03:00,8,103.8,103.8,103.65,103.65,45
20131201|2013-11-08 03:30,8,103.65,103.75,103.65,103.7,20
20131201|2013-11-08 04:00,8,103.7,103.75,103.65,103.65,41
20131201|2013-11-08 04:30,8,103.65,103.85,103.65,103.75,39
20131201|2013-11-08 05:00,8,103.8,103.95,103.8,103.8,33
20131201|2013-11-08 05:30,8,103.8,103.95,103.8,103.95,51
20131201|2013-11-08 06:00,8,103.95,104.45,103.9,104.25,176
20131201|2013-11-08 06:30,8,104.3,104.7,104.3,104.45,263
20131201|2013-11-08 07:00,8,104.35,104.45,102.85,103.4,1221
20131201|2013-11-08 07:30,8,103.55,103.8,102.9,103.2,645
20131201|2013-11-08 08:00,8,103.15,103.5,102.9,103.15,352
20131201|2013-11-08 08:30,8,103.25,103.65,103.2,103.65,322
20131201|2013-11-08 09:00,8,103.65,103.75,103.25,103.35,505
20131201|2013-11-08 09:30,8,103.4,103.9,103.35,103.85,478
20131201|2013-11-08 10:00,8,103.85,103.95,103.8,103.8,225
20131201|2013-11-08 10:30,8,103.85,104.4,103.8,103.85,482
20131201|2013-11-08 11:00,8,103.85,104,103.3,103.65,258
20131201|2013-11-08 11:30,8,103.65,103.75,103.05,103.5,346
20131201|2013-11-08 12:00,8,103.45,104.3,103.1,103.8,1164
20131201|2013-11-08 12:30,8,103.85,103.9,103.55,103.8,490
20131201|2013-11-11 02:30,11,104.1,105.3,104.05,104.95,677
20131201|2013-11-11 03:00,11,104.9,104.95,104.65,104.75,110
20131201|2013-11-11 03:30,11,104.75,105.65,104.65,105.45,445
20131201|2013-11-11 04:00,11,105.45,105.45,105.15,105.35,79
20131201|2013-11-11 04:30,11,105.3,105.3,105,105.2,56
20131201|2013-11-11 05:00,11,105.15,105.2,105,105,57
20131201|2013-11-11 05:30,11,105.05,105.5,105,105.05,136
20131201|2013-11-11 06:00,11,105.05,105.55,105.05,105.35,113
20131201|2013-11-11 06:30,11,105.3,105.3,104.95,104.95,221
20131201|2013-11-11 07:00,11,104.95,105.9,104.9,105.6,804
20131201|2013-11-11 07:30,11,105.6,106.95,105.6,105.9,2274
20131201|2013-11-11 08:00,11,105.9,105.95,105.3,105.55,764
20131201|2013-11-11 08:30,11,105.5,105.8,105.4,105.65,593
20131201|2013-11-11 09:00,11,105.65,105.8,105.3,105.55,418
20131201|2013-11-11 09:30,11,105.6,106.1,105.55,105.85,554
20131201|2013-11-11 10:00,11,105.85,105.95,105.4,105.8,595
20131201|2013-11-11 10:30,11,105.75,105.85,104.65,105.2,571
20131201|2013-11-11 11:00,11,105.15,105.45,104.85,105,319
20131201|2013-11-11 11:30,11,105,105.05,104.4,104.6,427
20131201|2013-11-11 12:00,11,104.6,104.6,103.05,103.35,1730
20131201|2013-11-11 12:30,11,103.35,103.6,103.2,103.4,427
20131201|2013-11-12 02:30,12,103.5,104.15,103.25,104,317
20131201|2013-11-12 03:00,12,104,104,103.75,103.8,72
20131201|2013-11-12 03:30,12,103.85,103.95,103.8,103.95,16
20131201|2013-11-12 04:00,12,103.95,104.25,103.95,104.05,90
20131201|2013-11-12 04:30,12,104.05,104.1,103.8,103.8,20
20131201|2013-11-12 05:00,12,103.8,103.8,103.65,103.8,52
20131201|2013-11-12 05:30,12,103.85,103.9,103.7,103.85,99
20131201|2013-11-12 06:00,12,103.8,104,103.8,103.85,59
20131201|2013-11-12 06:30,12,103.95,103.95,103.65,103.75,30
20131201|2013-11-12 07:00,12,103.7,104.35,103.7,104.2,279
20131201|2013-11-12 07:30,12,104.15,104.75,104.15,104.5,1126
20131201|2013-11-12 08:00,12,104.55,105,104.3,104.35,774
20131201|2013-11-12 08:30,12,104.35,105.1,104.35,104.75,534
20131201|2013-11-12 09:00,12,104.75,105.6,104.75,105.55,843
20131201|2013-11-12 09:30,12,105.5,105.85,105.2,105.3,1157
20131201|2013-11-12 10:00,12,105.35,105.35,104.8,105,556
20131201|2013-11-12 10:30,12,105.1,105.55,105.05,105.45,342
20131201|2013-11-12 11:00,12,105.45,105.75,104.9,105.25,437
20131201|2013-11-12 11:30,12,105.3,105.75,105.25,105.65,282
20131201|2013-11-12 12:00,12,105.65,106,105.5,105.85,832
20131201|2013-11-12 12:30,12,105.85,106,105.65,105.75,365
20131201|2013-11-13 02:30,13,105.8,106.3,105.8,106.2,160
20131201|2013-11-13 03:00,13,106.2,106.25,105.95,106.2,78
20131201|2013-11-13 03:30,13,106.2,106.3,106.2,106.3,28
20131201|2013-11-13 04:00,13,106.25,106.35,106.15,106.2,29
20131201|2013-11-13 04:30,13,106.15,106.15,105.8,105.8,112
20131201|2013-11-13 05:00,13,105.75,105.95,105.25,105.3,70
20131201|2013-11-13 05:30,13,105.4,105.7,105.4,105.6,23
20131201|2013-11-13 06:00,13,105.7,105.9,105.55,105.55,38
20131201|2013-11-13 06:30,13,105.55,105.8,105.2,105.6,63
20131201|2013-11-13 07:00,13,105.55,105.55,104.5,104.8,206
20131201|2013-11-13 07:30,13,104.85,104.95,104.45,104.8,247
20131201|2013-11-13 08:00,13,104.85,105.25,104.8,104.95,360
20131201|2013-11-13 08:30,13,104.95,105.35,104.8,104.9,125
20131201|2013-11-13 09:00,13,104.85,104.9,103.4,104.05,573
20131201|2013-11-13 09:30,13,103.95,104.3,103.7,104.15,285
20131201|2013-11-13 10:00,13,104.1,104.1,103.5,103.75,224
20131201|2013-11-13 10:30,13,103.8,103.95,103.5,103.7,136
20131201|2013-11-13 11:00,13,103.6,103.95,103.4,103.6,105
20131201|2013-11-13 11:30,13,103.75,103.8,103,103.7,255
20131201|2013-11-13 12:00,13,103.7,103.75,102.75,103,466
20131201|2013-11-13 12:30,13,102.95,103.05,102.5,102.85,292
20131201|2013-11-14 02:30,14,103.1,103.1,102.6,102.7,126
20131201|2013-11-14 03:00,14,102.7,103,102.7,102.95,69
20131201|2013-11-14 03:30,14,102.95,102.95,102.85,102.9,12
20131201|2013-11-14 04:00,14,102.8,103,102.8,102.85,14
20131201|2013-11-14 04:30,14,102.85,102.9,102.75,102.8,35
20131201|2013-11-14 05:00,14,102.85,102.85,102.65,102.65,28
20131201|2013-11-14 05:30,14,102.6,102.6,102.4,102.4,98
20131201|2013-11-14 06:00,14,102.45,102.65,102.4,102.65,56
20131201|2013-11-14 06:30,14,102.55,102.6,102.3,102.35,59
20131201|2013-11-14 07:00,14,102.3,102.6,102.15,102.45,138
20131201|2013-11-14 07:30,14,102.45,103,102.45,102.7,252
20131201|2013-11-14 08:00,14,102.75,103.45,102.65,102.85,463
20131201|2013-11-14 08:30,14,102.95,103.4,102.75,103.3,266
20131201|2013-11-14 09:00,14,103.4,103.9,103.25,103.85,185
20131201|2013-11-14 09:30,14,103.9,104.45,103.7,104,400
20131201|2013-11-14 10:00,14,103.95,104.1,103.55,103.95,157
20131201|2013-11-14 10:30,14,104,104.25,103.9,104.2,163
20131201|2013-11-14 11:00,14,104.15,104.2,103.35,103.35,127
20131201|2013-11-14 11:30,14,103.3,103.3,102.65,103.1,445
20131201|2013-11-14 12:00,14,103,103.2,102.3,102.45,237
20131201|2013-11-14 12:30,14,102.5,102.95,102.45,102.95,155
20131201|2013-11-15 02:30,15,102.8,103.45,102.7,103.4,73
20131201|2013-11-15 03:00,15,103.35,103.7,103.3,103.65,40
20131201|2013-11-15 03:30,15,103.65,103.7,103.45,103.5,65
20131201|2013-11-15 04:00,15,103.45,103.5,103.35,103.45,34
20131201|2013-11-15 04:30,15,103.3,103.45,103.25,103.4,26
20131201|2013-11-15 05:00,15,103.35,104,103.15,104,76
20131201|2013-11-15 05:30,15,104,104.1,103.7,103.8,44
20131201|2013-11-15 06:00,15,103.8,104,103.6,103.6,14
20131201|2013-11-15 06:30,15,103.65,104.1,103.65,103.85,37
20131201|2013-11-15 07:00,15,103.7,105.7,103.55,104.85,418
20131201|2013-11-15 07:30,15,104.9,105.15,104.55,104.55,91
20131201|2013-11-15 08:00,15,104.9,105.1,104.7,104.8,128
20131201|2013-11-15 08:30,15,104.8,105,104.55,104.6,105
20131201|2013-11-15 09:00,15,104.7,104.95,104.5,104.55,177
20131201|2013-11-15 09:30,15,104.6,105.3,104.6,105.05,219
20131201|2013-11-15 10:00,15,105.15,105.55,104.75,105.55,199
20131201|2013-11-15 10:30,15,105.6,106.4,105.3,105.9,476
20131201|2013-11-15 11:00,15,105.95,106.05,105.3,105.55,97
20131201|2013-11-15 11:30,15,105.5,105.5,105.25,105.45,123
20131201|2013-11-15 12:00,15,105.55,105.95,105.55,105.75,155
20131201|2013-11-15 12:30,15,105.7,106.1,105.6,106,110
20131201|2013-11-18 02:30,18,105.85,105.85,105.45,105.7,104
20131201|2013-11-18 03:00,18,105.55,105.55,105,105,81
20131201|2013-11-18 03:30,18,105,105.15,105,105.15,15
20131201|2013-11-18 04:00,18,105.15,105.15,105.1,105.1,12
20131201|2013-11-18 04:30,18,105.1,105.25,105.05,105.2,27
20131201|2013-11-18 05:00,18,105.3,105.6,105.3,105.55,51
20131201|2013-11-18 05:30,18,105.45,105.45,105.1,105.1,25
20131201|2013-11-18 06:00,18,105.1,105.35,105,105.3,35
20131201|2013-11-18 06:30,18,105.4,105.6,105.35,105.55,30
20131201|2013-11-18 07:00,18,105.5,106.75,105.45,106.15,244
20131201|2013-11-18 07:30,18,106,106,105.2,105.35,107
20131201|2013-11-18 08:00,18,105.4,106,105.2,106,292
20131201|2013-11-18 08:30,18,105.9,105.9,105.2,105.2,114
20131201|2013-11-18 09:00,18,105.2,105.55,105.2,105.35,75
20131201|2013-11-18 09:30,18,105.3,105.55,105.05,105.25,105
20131201|2013-11-18 10:00,18,105.35,106.05,105,106,255
20131201|2013-11-18 10:30,18,105.95,105.95,105.55,105.8,105
20131201|2013-11-18 11:00,18,105.85,106.05,105.75,106,182
20131201|2013-11-18 11:30,18,105.95,106.05,105.9,106,29
20131201|2013-11-18 12:00,18,106,106,105.6,105.6,155
20131201|2013-11-18 12:30,18,105.65,105.95,105.45,105.95,126
20131201|2013-11-19 02:30,19,105.8,106,105.6,105.6,62
20131201|2013-11-19 03:00,19,105.7,105.95,105.7,105.95,24
20131201|2013-11-19 03:30,19,105.95,105.95,105.8,105.85,29
20131201|2013-11-19 04:00,19,105.95,106.4,105.95,106.05,47
20131201|2013-11-19 04:30,19,106.05,106.25,105.95,106.25,60
20131201|2013-11-19 05:00,19,106.25,106.25,106,106,13
20131201|2013-11-19 05:30,19,106.05,106.15,106,106,29
20131201|2013-11-19 06:00,19,106.05,106.05,105.75,105.75,52
20131201|2013-11-19 06:30,19,105.75,105.8,105.05,105.35,51
20131201|2013-11-19 07:00,19,105.3,105.4,104.45,104.5,127
20131201|2013-11-19 07:30,19,104.6,105.2,104.55,105.05,113
20131201|2013-11-19 08:00,19,105.1,105.55,105.1,105.3,93
20131201|2013-11-19 08:30,19,105.5,105.95,105.35,105.5,153
20131201|2013-11-19 09:00,19,105.5,105.7,105.15,105.7,158
20131201|2013-11-19 09:30,19,105.7,105.85,105.15,105.25,246
20131201|2013-11-19 10:00,19,105.25,105.45,105.1,105.4,346
20131201|2013-11-19 10:30,19,105.4,105.7,105.4,105.5,166
20131201|2013-11-19 11:00,19,105.45,105.9,105.4,105.4,127
20131201|2013-11-19 11:30,19,105.4,105.65,105.2,105.2,68
20131201|2013-11-19 12:00,19,105.2,105.25,104.55,104.65,134
20131201|2013-11-19 12:30,19,104.75,105,104.45,104.45,230
20131201|2013-11-20 02:30,20,104.3,105,104.3,104.9,34
20131201|2013-11-20 03:00,20,104.9,104.9,104.9,104.9,2
20131201|2013-11-20 03:30,20,105,105.25,105,105.25,12
20131201|2013-11-20 04:00,20,105.25,105.25,105.25,105.25,1
20131201|2013-11-20 04:30,20,105,105.5,105,105.5,18
20131201|2013-11-20 05:00,20,105.35,105.35,105.35,105.35,1
20131201|2013-11-20 05:30,20,105.4,105.75,105.35,105.35,10
20131201|2013-11-20 06:30,20,105.25,105.6,105.25,105.6,10
20131201|2013-11-20 07:00,20,105.7,105.95,105.6,105.9,8
20131201|2013-11-20 07:30,20,106.5,107.65,106.5,106.65,70
20131201|2013-11-20 08:00,20,106.7,106.7,106.45,106.45,6
20131201|2013-11-20 08:30,20,106.65,106.65,106.1,106.1,10
20131201|2013-11-20 09:00,20,106.1,106.15,105.9,106.15,16
20131201|2013-11-20 09:30,20,106.1,106.15,106.1,106.15,4
20131201|2013-11-20 10:00,20,106.15,106.3,106.15,106.3,2
20131201|2013-11-20 10:30,20,106.25,107,106.2,107,41
20131201|2013-11-20 11:00,20,107.25,107.3,106.85,106.95,28
20131201|2013-11-20 11:30,20,106.95,107.05,106.5,107.05,21
20131201|2013-11-20 12:00,20,107.25,107.45,107.25,107.45,14
20131201|2013-11-20 12:30,20,107.25,107.4,107.05,107.05,38
20131201|2013-11-21 03:30,21,107.7,107.7,107.7,107.7,1
20131201|2013-11-21 04:00,21,107.9,108.05,107.9,108.05,10
20131201|2013-11-21 04:30,21,108.05,108.05,108.05,108.05,1
20131201|2013-11-21 05:00,21,108.3,108.4,108.25,108.4,9
20131201|2013-11-21 05:30,21,108.05,108.05,107.7,107.7,7
20131201|2013-11-21 06:00,21,107.8,108.25,107.8,108.25,13
20131201|2013-11-21 06:30,21,107.95,107.95,107.95,107.95,2
20131201|2013-11-21 07:00,21,108,108.15,108,108.05,4
20131201|2013-11-21 07:30,21,108.4,108.45,107.95,107.95,4
20131201|2013-11-21 08:30,21,108.5,108.6,108.5,108.6,14
20131201|2013-11-21 09:00,21,108.6,108.7,108.6,108.6,3
20131201|2013-11-21 09:30,21,108.75,108.9,108.7,108.7,18
20131201|2013-11-21 10:00,21,109,109,109,109,1
20131201|2013-11-21 10:30,21,109,109.4,108.75,109.35,16
20131201|2013-11-21 11:00,21,109.9,109.9,109.9,109.9,1
20131201|2013-11-21 11:30,21,110.35,110.85,110.35,110.6,27
20131201|2013-11-21 12:00,21,110.55,110.55,110.55,110.55,5
20131201|2013-11-21 12:30,21,110,110,109.9,109.9,7
20131201|2013-11-22 02:30,22,110.65,111.85,110.65,111.55,19
20131201|2013-11-22 03:00,22,110.85,110.85,110.85,110.85,3
20131201|2013-11-22 04:00,22,111,111,111,111,2
20131201|2013-11-22 05:30,22,110.7,110.7,110.5,110.5,2
20131201|2013-11-22 07:00,22,111.55,111.55,111.55,111.55,1
20131201|2013-11-22 07:30,22,111.35,111.35,111.35,111.35,1
20131201|2013-11-22 08:00,22,110.5,110.6,108.25,108.25,38
20131201|2013-11-22 08:30,22,108.75,109,108.7,108.85,10
20131201|2013-11-22 09:00,22,107.7,107.7,107,107.35,5
20131201|2013-11-22 09:30,22,108,108,108,108,1
20131201|2013-11-22 10:00,22,108.35,108.35,107.8,107.8,8
20131201|2013-11-22 10:30,22,107.8,108.15,107.5,108.15,11
20131201|2013-11-22 11:30,22,107.35,107.35,107.35,107.35,3
20131201|2013-11-22 12:00,22,107.2,107.2,107.15,107.15,16
20131201|2013-11-22 12:30,22,107.1,107.1,107,107,15
20131201|2013-11-25 02:30,25,107.7,107.75,107.45,107.45,6
20131201|2013-11-25 03:00,25,107.05,107.05,107.05,107.05,1
20131201|2013-11-25 03:30,25,106.5,106.6,106.2,106.2,6
20131201|2013-11-25 04:00,25,106.7,106.7,106.7,106.7,1
20131201|2013-11-25 04:30,25,106.7,106.75,106.7,106.75,3
20131201|2013-11-25 05:00,25,106.3,106.35,106.3,106.3,3
20131201|2013-11-25 07:00,25,106.15,106.15,106.05,106.05,13
20131201|2013-11-25 07:30,25,106.25,106.5,106.25,106.5,2
20131201|2013-11-25 09:00,25,107.75,107.8,107.75,107.8,2
20131201|2013-11-25 09:30,25,107.5,107.5,107.5,107.5,9
20131201|2013-11-25 10:30,25,107.75,108,107.75,108,2
20131201|2013-11-25 12:30,25,108.4,108.4,108.4,108.4,1
20131201|2013-11-26 02:30,26,108.1,108.3,108.1,108.3,2
20131201|2013-11-26 04:30,26,107.95,107.95,107.8,107.8,3
20131201|2013-11-26 05:00,26,108.3,108.3,108.3,108.3,1
20131201|2013-11-26 06:00,26,108.15,108.15,108.1,108.1,2
20131201|2013-11-26 06:30,26,108.15,108.15,108.15,108.15,3
20131201|2013-11-26 09:00,26,107.6,108.05,107.6,108.05,4
20131201|2013-11-26 11:30,26,109,109.05,109,109,3
20131201|2013-11-27 03:30,27,108.95,109,108.95,109,2
20131201|2013-11-27 05:00,27,108.85,108.85,108.85,108.85,2
20131201|2013-11-27 06:30,27,108.15,108.15,108.15,108.15,10
20131201|2013-11-27 09:00,27,107.6,107.6,107.6,107.6,5
20131201|2013-11-27 09:30,27,108,108.15,108,108.15,6
20131201|2013-11-27 10:00,27,108,108,108,108,2
20131201|2013-11-27 10:30,27,107.95,108.05,107.95,107.95,5
20131201|2013-11-27 11:00,27,107.85,107.85,107.85,107.85,2
20131201|2013-11-27 11:30,27,107.1,107.1,107,107,7
20131201|2013-11-27 12:30,27,107.15,107.15,107.15,107.15,1
20131201|2013-11-29 06:30,29,108,108,108,108,1
20131201|2013-11-29 08:00,29,108.55,108.55,108.55,108.55,1
20131201|2013-11-29 09:00,29,109.25,109.8,109.25,109.8,2
20131201|2013-11-29 09:30,29,109.8,109.8,109.5,109.5,4
20131201|2013-12-02 02:30,2,109.8,109.8,109.8,109.8,1
20131201|2013-12-02 07:00,2,109.75,109.75,109.25,109.25,6
20131201|2013-12-02 07:30,2,108.75,108.75,108.45,108.75,9
20131201|2013-12-02 09:00,2,110.5,110.5,110.5,110.5,2
20131201|2013-12-02 10:00,2,109.25,109.25,109.25,109.25,1
20131201|2013-12-03 07:00,3,108.75,108.75,108.15,108.15,22
20131201|2013-12-03 09:30,3,109.3,109.3,109.3,109.3,1
20131201|2013-12-03 10:30,3,109.95,109.95,109.95,109.95,3
20131201|2013-12-04 02:30,4,109.8,109.95,109.8,109.95,18
20131201|2013-12-04 03:00,4,109.7,109.7,109.7,109.7,1
20131201|2013-12-04 08:00,4,108.75,108.75,107.6,107.6,6
20131201|2013-12-04 08:30,4,108.4,108.4,108.4,108.4,5
20131201|2013-12-04 09:30,4,108.75,108.75,108.4,108.4,2
20131201|2013-12-04 10:00,4,108.25,108.25,108.25,108.25,1
20131201|2013-12-04 11:30,4,108,108,108,108,5
20131201|2013-12-05 04:00,5,108,108,108,108,2
20131201|2013-12-05 07:30,5,106.85,106.85,106.5,106.5,6
20131201|2013-12-05 09:00,5,106.1,106.1,106,106,3
20131201|2013-12-05 09:30,5,106.25,106.25,106.25,106.25,1
20131201|2013-12-05 10:00,5,106,106,106,106,1
20131201|2013-12-05 10:30,5,105.5,105.5,105.5,105.5,1
20131201|2013-12-06 08:30,6,106.05,106.05,106.05,106.05,2
20131201|2013-12-09 08:00,9,106.3,106.3,106.3,106.3,4
20131201|2013-12-09 08:30,9,106.3,106.3,106.3,106.3,2
20131201|2013-12-09 09:00,9,106.05,106.05,106.05,106.05,3
20131201|2013-12-10 07:30,10,106.75,106.8,106.75,106.8,2
20131201|2013-12-10 08:00,10,108.6,108.65,108.6,108.65,2
20131201|2013-12-10 09:00,10,109.65,109.65,109.65,109.65,4
20131201|2013-12-10 09:30,10,108.75,108.75,108.75,108.75,1
20131201|2013-12-10 10:00,10,109.65,109.65,109.65,109.65,1
20131201|2013-12-10 10:30,10,109.45,109.95,109.45,109.95,2
20131201|2013-12-11 02:30,11,110,110,110,110,1
20131201|2013-12-11 07:00,11,109.2,109.2,109.2,109.2,1
20131201|2013-12-11 07:30,11,109.05,109.05,108.95,108.95,4
20131201|2013-12-11 10:30,11,110.15,110.15,109.85,109.85,2
20131201|2013-12-12 02:30,12,109.5,109.5,109.5,109.5,2
20131201|2013-12-12 08:00,12,110.3,110.3,110.3,110.3,3
20131201|2013-12-13 02:30,13,111.7,112.05,111.15,111.9,17
20131201|2013-12-13 10:00,13,114,114,114,114,1
20131201|2013-12-16 09:30,16,115.35,115.35,115.35,115.35,1
20131201|2013-12-17 03:30,17,115,115,115,115,1
20131201|2013-12-17 04:30,17,114.75,114.75,114.75,114.75,1
20131201|2013-12-17 09:00,17,114.1,114.1,114.1,114.1,1
20131201|2013-12-17 11:00,17,114,114,114,114,8
20131201|2013-12-18 03:30,18,114.4,114.4,114.4,114.4,1
20140301|2011-07-27 09:30,27,253.4,253.4,253.4,253.4,1
20140301|2011-09-07 05:00,7,263,263,263,263,9
20140301|2011-09-13 09:30,13,254,254,254,254,9
20140301|2011-09-27 12:00,27,235,235,235,235,3
20140301|2011-09-28 11:00,28,230,230,230,230,1
20140301|2011-09-30 09:30,30,222,222,222,222,1
20140301|2011-10-03 10:00,3,219.4,219.4,219.4,219.4,1
20140301|2011-10-07 12:00,7,230.55,230.55,230.55,230.55,1
20140301|2011-10-13 09:30,13,232,232,232,232,3
20140301|2011-10-13 11:30,13,232,232,232,232,3
20140301|2011-10-21 08:00,21,245,245,245,245,4
20140301|2011-11-15 09:30,15,240,241,240,241,4
20140301|2011-11-16 10:00,16,244,244,244,244,1
20140301|2011-11-17 09:30,17,245,245,245,245,1
20140301|2011-11-30 12:00,30,240,240,240,240,2
20140301|2011-12-06 11:00,6,246.1,246.1,246.1,246.1,2
20140301|2011-12-14 10:00,14,232.15,232.15,232.05,232.05,3
20140301|2011-12-15 12:00,15,231,231,231,231,2
20140301|2011-12-16 10:00,16,229,229,229,229,2
20140301|2011-12-28 08:00,28,240,240,240,240,1
20140301|2011-12-30 11:30,30,240,240,240,240,1
20140301|2011-12-30 12:00,30,240,240,240,240,1
20140301|2012-01-10 12:00,10,240,240.75,240,240.75,5
20140301|2012-01-11 07:30,11,245,245,245,245,2
20140301|2012-01-11 08:00,11,248,248,248,248,1
20140301|2012-01-11 10:30,11,246.25,246.25,246.2,246.2,4
20140301|2012-01-11 12:00,11,246.9,246.9,246.9,246.9,2
20140301|2012-01-11 12:30,11,248,248,248,248,1
20140301|2012-01-12 06:00,12,249.7,249.7,249.7,249.7,1
20140301|2012-01-12 07:30,12,250,250,250,250,2
20140301|2012-01-20 07:30,20,245,245,245,245,2
20140301|2012-01-26 06:30,26,235,235,235,235,1
20140301|2012-02-01 09:00,1,234,234,234,234,1
20140301|2012-02-01 11:30,1,233,233,233,233,1
20140301|2012-02-01 12:00,1,233.2,233.2,233.2,233.2,1
20140301|2012-02-02 09:30,2,234.35,234.35,234.35,234.35,1
20140301|2012-02-02 10:00,2,234.35,234.35,234.35,234.35,2
20140301|2012-02-06 12:00,6,240,240,240,240,5
20140301|2012-02-13 07:30,13,238.6,238.6,238.6,238.6,1
20140301|2012-02-13 08:30,13,238.6,238.6,238.6,238.6,9
20140301|2012-02-15 10:30,15,222.85,222.85,222.85,222.85,4
20140301|2012-02-15 11:00,15,223.35,223.4,223.35,223.4,23
20140301|2012-02-21 06:30,21,224.1,224.1,224.1,224.1,3
20140301|2012-02-21 07:00,21,224.1,224.1,224.1,224.1,3
20140301|2012-02-29 09:30,29,223,223,223,223,4
20140301|2012-03-02 10:00,2,220.5,220.5,220.5,220.5,3
20140301|2012-03-06 09:00,6,217,217,217,217,1
20140301|2012-03-12 10:30,12,202.5,202.5,202.4,202.4,2
20140301|2012-03-12 11:30,12,203.3,203.3,203.3,203.3,1
20140301|2012-03-13 11:00,13,203.5,203.5,203.5,203.5,6
20140301|2012-03-13 12:00,13,204,204,204,204,6
20140301|2012-03-13 12:30,13,206,206,206,206,1
20140301|2012-03-23 12:00,23,204.15,204.15,204.15,204.15,1
20140301|2012-04-02 12:00,2,206.9,206.9,206.9,206.9,1
20140301|2012-04-03 11:00,3,209.8,210,209.8,210,3
20140301|2012-04-03 11:30,3,209.9,209.9,209.9,209.9,2
20140301|2012-04-03 12:00,3,210,210,210,210,4
20140301|2012-04-04 12:00,4,213,213,213,213,3
20140301|2012-04-25 10:30,25,197,197,197,197,1
20140301|2012-04-25 11:00,25,197,197,197,197,1
20140301|2012-04-30 09:30,30,197.8,197.8,197.8,197.8,2
20140301|2012-04-30 11:00,30,200,200,200,200,1
20140301|2012-05-01 12:00,1,205,205,205,205,1
20140301|2012-05-02 10:30,2,204.5,204.5,204.5,204.5,1
20140301|2012-05-02 11:30,2,204.5,204.5,204.5,204.5,1
20140301|2012-05-02 12:30,2,203,203,203,203,1
20140301|2012-05-29 07:00,29,190,190,190,190,5
20140301|2012-05-30 10:00,30,183.25,183.25,183.25,183.25,4
20140301|2012-05-30 11:00,30,183.05,183.05,183.05,183.05,1
20140301|2012-06-04 10:30,4,180,180,180,180,1
20140301|2012-06-12 10:30,12,176.6,176.6,176.6,176.6,1
20140301|2012-06-14 09:00,14,170.6,170.6,170.6,170.6,2
20140301|2012-06-19 09:00,19,172.15,172.15,172.15,172.15,6
20140301|2012-06-19 09:30,19,173.85,173.85,173.85,173.85,4
20140301|2012-06-19 10:00,19,173.95,173.95,173.95,173.95,4
20140301|2012-06-20 08:00,20,177.4,177.4,177.4,177.4,3
20140301|2012-06-20 09:00,20,175,175,175,175,2
20140301|2012-06-20 10:30,20,171,171,171,171,2
20140301|2012-06-26 08:30,26,177.15,177.2,177.15,177.2,2
20140301|2012-06-26 09:00,26,180.3,180.3,180.3,180.3,1
20140301|2012-06-28 08:30,28,179,179,179,179,1
20140301|2012-06-29 09:00,29,185,185,185,185,1
20140301|2012-07-03 08:00,3,195,195,195,195,1
20140301|2012-07-05 08:30,5,198,200,198,200,3
20140301|2012-07-05 10:00,5,200,200,200,200,8
20140301|2012-07-05 10:30,5,200,200,200,200,1
20140301|2012-07-09 08:00,9,194,194,194,194,1
20140301|2012-07-10 08:00,10,200,200,200,200,1
20140301|2012-07-10 09:00,10,200,200,200,200,1
20140301|2012-07-10 09:30,10,199,199,198.95,198.95,2
20140301|2012-07-10 10:30,10,198.95,198.95,198.95,198.95,1
20140301|2012-07-10 11:00,10,198.1,198.1,198.05,198.05,2
20140301|2012-07-10 12:00,10,200,200,200,200,1
20140301|2012-07-11 07:00,11,200,201.2,200,201.2,3
20140301|2012-07-11 09:00,11,205,206,205,205.15,5
20140301|2012-07-11 11:30,11,200,200,200,200,1
20140301|2012-07-18 12:00,18,199.25,199.25,199.25,199.25,6
20140301|2012-07-19 07:30,19,200,200,200,200,1
20140301|2012-07-19 09:00,19,200,200,200,200,2
20140301|2012-07-19 12:00,19,203.05,203.05,203.05,203.05,1
20140301|2012-07-20 08:30,20,205,205,205,205,4
20140301|2012-07-26 09:00,26,193,193.3,193,193.3,9
20140301|2012-07-30 12:00,30,195,195,195,195,1
20140301|2012-08-30 02:30,30,183.6,183.6,183.6,183.6,2
20140301|2012-08-30 06:00,30,183.65,183.65,183.65,183.65,1
20140301|2012-08-30 12:00,30,182.8,182.8,182.8,182.8,4
20140301|2012-09-06 11:30,6,178.5,178.5,178.05,178.15,8
20140301|2012-09-06 12:30,6,178.5,178.5,178.5,178.5,1
20140301|2012-09-07 02:30,7,178.5,178.5,178.5,178.5,1
20140301|2012-09-07 07:00,7,178.5,178.5,178.5,178.5,2
20140301|2012-09-10 12:00,10,188.75,188.75,188.75,188.75,1
20140301|2012-09-11 06:30,11,195,195,195,195,2
20140301|2012-09-11 07:00,11,195.1,195.1,195,195,3
20140301|2012-09-11 07:30,11,195.85,198.25,195.85,198.25,8
20140301|2012-09-11 09:00,11,196.5,196.5,196.3,196.3,4
20140301|2012-09-11 10:00,11,196,196.05,196,196.05,2
20140301|2012-09-12 06:30,12,197,197,197,197,1
20140301|2012-09-12 09:00,12,196.5,196.6,196.5,196.6,9
20140301|2012-09-12 09:30,12,196.35,196.85,196.2,196.2,10
20140301|2012-09-13 08:00,13,196.95,196.95,196.95,196.95,1
20140301|2012-09-13 08:30,13,198.2,198.2,198.2,198.2,2
20140301|2012-09-13 09:00,13,197.3,197.3,197.3,197.3,2
20140301|2012-09-13 10:00,13,197,197,197,197,1
20140301|2012-09-13 11:30,13,196.6,196.6,195.9,196.4,3
20140301|2012-09-13 12:00,13,196.5,196.75,196.5,196.75,2
20140301|2012-09-14 03:00,14,198.3,198.4,198.3,198.4,4
20140301|2012-09-14 08:00,14,200,200,200,200,4
20140301|2012-09-14 09:00,14,200,200,200,200,1
20140301|2012-09-14 12:00,14,198,198,198,198,7
20140301|2012-09-17 10:00,17,198.95,198.95,198.85,198.85,6
20140301|2012-09-17 10:30,17,198.95,198.95,198.95,198.95,3
20140301|2012-09-17 12:30,17,193.7,193.7,193.65,193.65,2
20140301|2012-09-21 12:30,21,192.45,192.45,192.45,192.45,1
20140301|2012-09-25 02:30,25,191.65,191.65,191.65,191.65,1
20140301|2012-09-26 05:30,26,192.05,192.05,192.05,192.05,5
20140301|2012-09-27 12:30,27,193.1,193.1,193.1,193.1,1
20140301|2012-10-01 07:30,1,196.15,196.15,196.15,196.15,1
20140301|2012-10-01 09:00,1,194.05,194.05,194.05,194.05,1
20140301|2012-10-01 10:00,1,195.7,195.7,195.7,195.7,4
20140301|2012-10-01 10:30,1,195.05,195.05,195.05,195.05,3
20140301|2012-10-01 11:30,1,195,195,195,195,3
20140301|2012-10-01 12:00,1,196,196,196,196,1
20140301|2012-10-01 12:30,1,196.3,196.3,196.1,196.1,6
20140301|2012-10-02 02:30,2,197,197,197,197,1
20140301|2012-10-02 03:00,2,198,198,198,198,1
20140301|2012-10-02 06:30,2,199.5,200,199.5,200,7
20140301|2012-10-02 08:30,2,200.95,201.15,200.95,201.05,15
20140301|2012-10-02 09:00,2,201.9,201.9,201.7,201.7,5
20140301|2012-10-02 09:30,2,199.9,200,199.65,200,22
20140301|2012-10-02 10:00,2,200,200,200,200,1
20140301|2012-10-02 10:30,2,199.85,199.85,199.85,199.85,2
20140301|2012-10-02 11:30,2,200.1,200.1,200.1,200.1,3
20140301|2012-10-03 03:00,3,201,201,201,201,1
20140301|2012-10-03 07:30,3,202.1,202.1,202.1,202.1,4
20140301|2012-10-03 08:00,3,202.85,202.85,202.85,202.85,3
20140301|2012-10-03 08:30,3,202.85,202.85,202.7,202.7,4
20140301|2012-10-03 09:00,3,201,201,201,201,1
20140301|2012-10-03 11:30,3,200.2,200.2,200.2,200.2,1
20140301|2012-10-05 03:30,5,193.1,193.1,193.1,193.1,3
20140301|2012-10-05 04:00,5,193.1,193.1,193.1,193.1,3
20140301|2012-10-05 04:30,5,193.1,193.1,193.1,193.1,33
20140301|2012-10-05 05:00,5,193.1,193.1,193.1,193.1,7
20140301|2012-10-05 12:00,5,186.8,186.8,186.8,186.8,2
20140301|2012-10-08 02:30,8,187.05,187.05,187.05,187.05,1
20140301|2012-10-08 10:30,8,187.5,187.5,187.5,187.5,1
20140301|2012-10-09 09:00,9,184.4,184.5,184,184,34
20140301|2012-10-09 09:30,9,184,184,184,184,20
20140301|2012-10-10 02:30,10,185,185,185,185,3
20140301|2012-10-17 06:30,17,181.9,182.1,181.9,182.1,6
20140301|2012-10-17 07:00,17,180.9,180.95,180.8,180.8,7
20140301|2012-10-17 12:30,17,181.1,181.1,181.1,181.1,1
20140301|2012-10-18 05:00,18,180.6,180.6,180.6,180.6,1
20140301|2012-10-18 08:00,18,180.45,180.45,180.45,180.45,1
20140301|2012-10-18 08:30,18,178.05,178.2,178.05,178.2,41
20140301|2012-10-18 11:30,18,179.35,179.35,179.35,179.35,1
20140301|2012-10-18 12:30,18,178.95,178.95,178.95,178.95,3
20140301|2012-10-19 08:30,19,182,182,182,182,6
20140301|2012-10-19 09:00,19,182,182,182,182,37
20140301|2012-10-19 12:30,19,181.5,181.5,181.5,181.5,1
20140301|2012-10-22 07:00,22,185,185,185,185,2
20140301|2012-10-22 08:00,22,184.25,185.15,184.25,185.15,41
20140301|2012-10-23 06:30,23,182.8,183.1,182.8,182.8,41
20140301|2012-10-23 10:00,23,181.55,181.55,181.55,181.55,1
20140301|2012-10-24 09:30,24,180.15,180.2,180.15,180.2,4
20140301|2012-10-24 10:00,24,180.2,180.25,180.2,180.25,16
20140301|2012-10-24 12:00,24,179.6,179.6,179.6,179.6,1
20140301|2012-10-26 09:30,26,178.6,178.6,178.5,178.5,15
20140301|2012-10-26 10:30,26,178.55,178.55,178.55,178.55,3
20140301|2012-10-26 12:00,26,178.35,178.35,178.3,178.3,2
20140301|2012-10-30 03:30,30,183,183,183,183,1
20140301|2012-10-31 09:00,31,175.5,175.5,175.5,175.5,6
20140301|2012-10-31 12:30,31,175.6,175.6,175.6,175.6,1
20140301|2012-11-01 09:00,1,175.4,175.45,175.4,175.45,4
20140301|2012-11-01 10:30,1,174.5,174.5,174.5,174.5,3
20140301|2012-11-01 12:30,1,175,175,175,175,4
20140301|2012-11-02 11:30,2,175.05,175.5,175.05,175.5,6
20140301|2012-11-05 08:00,5,173.2,173.2,173.2,173.2,6
20140301|2012-11-06 11:00,6,172.25,172.25,172.2,172.2,4
20140301|2012-11-07 08:00,7,171.5,171.5,171.5,171.5,2
20140301|2012-11-07 09:00,7,172.1,172.1,172.1,172.1,2
20140301|2012-11-13 08:00,13,169,169.35,169,169.35,14
20140301|2012-11-14 12:30,14,168.95,169.1,168.95,169.1,2
20140301|2012-11-15 06:30,15,168.5,168.5,168.5,168.5,1
20140301|2012-11-15 07:30,15,166.7,166.7,166.7,166.7,1
20140301|2012-11-16 12:00,16,169.35,169.35,169.3,169.35,6
20140301|2012-11-19 11:00,19,172.2,172.25,172.2,172.25,3
20140301|2012-11-19 11:30,19,172.2,173.15,172.2,172.7,11
20140301|2012-11-19 12:00,19,173.2,173.25,173.2,173.2,13
20140301|2012-11-19 12:30,19,172.8,172.8,172.7,172.7,3
20140301|2012-11-21 10:30,21,169.9,169.9,169.9,169.9,1
20140301|2012-11-23 03:00,23,169.7,169.7,169.7,169.7,1
20140301|2012-11-26 03:00,26,166.2,166.2,166.2,166.2,4
20140301|2012-11-26 03:30,26,165.5,165.5,165.5,165.5,9
20140301|2012-11-28 09:30,28,164,164,164,164,2
20140301|2012-11-29 07:30,29,170.35,170.35,170.3,170.35,10
20140301|2012-11-30 04:00,30,171.8,171.8,171.8,171.8,1
20140301|2012-11-30 11:30,30,166.95,166.95,166.95,166.95,1
20140301|2012-11-30 12:00,30,167.25,167.25,167.25,167.25,1
20140301|2012-11-30 12:30,30,166.15,166.15,166.15,166.15,1
20140301|2012-12-03 12:00,3,166.7,166.7,166.65,166.65,2
20140301|2012-12-04 08:00,4,165.65,165.65,165.65,165.65,1
20140301|2012-12-04 10:00,4,165.7,165.7,165.15,165.15,4
20140301|2012-12-04 12:30,4,164.6,165,164.6,165,32
20140301|2012-12-05 02:30,5,164.8,164.8,164.8,164.8,1
20140301|2012-12-05 05:30,5,164.95,164.95,164.95,164.95,4
20140301|2012-12-05 06:00,5,164.85,164.85,164.5,164.5,15
20140301|2012-12-05 08:00,5,163.85,163.85,163.55,163.55,5
20140301|2012-12-05 09:00,5,164.75,164.75,164.75,164.75,3
20140301|2012-12-06 09:00,6,166.25,166.25,166.2,166.2,7
20140301|2012-12-07 05:00,7,166.2,166.2,166.2,166.2,1
20140301|2012-12-07 05:30,7,166.05,166.15,166,166.15,5
20140301|2012-12-07 06:30,7,166.2,166.2,166.2,166.2,5
20140301|2012-12-07 07:00,7,165.95,165.95,165.95,165.95,4
20140301|2012-12-10 08:00,10,167.95,167.95,167.9,167.9,4
20140301|2012-12-10 08:30,10,167.35,167.35,167.15,167.15,5
20140301|2012-12-10 09:00,10,166.5,166.5,166,166,7
20140301|2012-12-10 09:30,10,165,165,165,165,1
20140301|2012-12-10 10:00,10,165.2,165.45,165.2,165.45,7
20140301|2012-12-11 03:30,11,163.95,163.95,163.95,163.95,1
20140301|2012-12-11 06:30,11,164.05,164.05,164.05,164.05,1
20140301|2012-12-11 08:00,11,163.95,163.95,163.95,163.95,1
20140301|2012-12-11 08:30,11,163.55,163.55,163.55,163.55,1
20140301|2012-12-13 03:30,13,162.55,162.55,162.55,162.55,1
20140301|2012-12-13 08:30,13,161.2,161.2,161.2,161.2,1
20140301|2012-12-13 09:30,13,160.55,160.55,160.55,160.55,4
20140301|2012-12-13 12:00,13,160.35,160.35,160.35,160.35,2
20140301|2012-12-14 09:00,14,160.45,160.7,160.45,160.7,7
20140301|2012-12-17 03:00,17,160.25,160.25,160.25,160.25,1
20140301|2012-12-17 10:00,17,160.35,160.35,160.35,160.35,1
20140301|2012-12-18 04:30,18,161.8,161.8,161.75,161.75,2
20140301|2012-12-18 06:00,18,161,161,161,161,1
20140301|2012-12-19 11:30,19,160.9,160.9,160.9,160.9,1
20140301|2012-12-20 10:30,20,158.85,158.85,158.85,158.85,1
20140301|2012-12-21 07:00,21,160.05,160.3,159.8,160.3,12
20140301|2012-12-21 10:00,21,160.4,160.4,160.4,160.4,3
20140301|2012-12-21 11:30,21,161.3,161.3,161.3,161.3,1
20140301|2012-12-28 09:30,28,164,164,164,164,1
20140301|2012-12-31 12:00,31,160.6,160.6,160.6,160.6,1
20140301|2013-01-02 09:00,2,165.9,165.9,165.9,165.9,1
20140301|2013-01-02 11:00,2,165,165,165,165,1
20140301|2013-01-03 06:00,3,166.4,166.4,166.4,166.4,1
20140301|2013-01-03 07:00,3,167.9,167.9,167.9,167.9,14
20140301|2013-01-03 07:30,3,167.9,167.9,167.9,167.9,28
20140301|2013-01-04 04:30,4,162.05,162.05,162.05,162.05,1
20140301|2013-01-07 08:30,7,165.45,165.45,165.45,165.45,1
20140301|2013-01-07 10:30,7,165.05,165.05,165.05,165.05,1
20140301|2013-01-08 11:00,8,164.2,164.2,164.2,164.2,1
20140301|2013-01-08 12:00,8,164.7,164.7,164.7,164.7,1
20140301|2013-01-09 03:00,9,163.25,163.25,163.25,163.25,1
20140301|2013-01-09 08:30,9,162.2,162.2,162.2,162.2,2
20140301|2013-01-10 07:30,10,165.75,165.75,165.75,165.75,1
20140301|2013-01-10 11:30,10,164.4,164.4,164.4,164.4,1
20140301|2013-01-11 07:30,11,166.35,166.6,166.35,166.6,2
20140301|2013-01-11 09:00,11,165.8,165.8,165.8,165.8,1
20140301|2013-01-11 10:30,11,166.05,166.05,166.05,166.05,1
20140301|2013-01-11 11:30,11,167,167.2,167,167.2,18
20140301|2013-01-11 12:00,11,168,168.35,168,168.35,17
20140301|2013-01-14 06:30,14,170,170,170,170,3
20140301|2013-01-14 07:30,14,170.5,170.8,170.5,170.8,2
20140301|2013-01-14 08:30,14,170,170,170,170,3
20140301|2013-01-14 10:30,14,168.35,168.35,168.15,168.3,10
20140301|2013-01-15 08:30,15,170,170,170,170,1
20140301|2013-01-15 09:00,15,170.9,171.5,170.9,171.5,3
20140301|2013-01-15 09:30,15,171.15,171.15,170.45,170.45,12
20140301|2013-01-15 10:30,15,170.1,170.1,169.8,169.8,26
20140301|2013-01-15 11:00,15,168.95,168.95,168.95,168.95,1
20140301|2013-01-15 12:00,15,168,168,168,168,1
20140301|2013-01-15 12:30,15,166.75,166.75,166.75,166.75,1
20140301|2013-01-16 09:00,16,168.75,168.75,168.75,168.75,3
20140301|2013-01-16 12:00,16,168.95,169,168.95,169,2
20140301|2013-01-17 03:30,17,170,170,170,170,1
20140301|2013-01-17 05:00,17,170.45,170.45,170.45,170.45,1
20140301|2013-01-17 06:00,17,170.7,170.7,170.65,170.65,2
20140301|2013-01-17 06:30,17,170.7,171,170.7,171,5
20140301|2013-01-17 08:00,17,170.35,170.35,170.35,170.35,1
20140301|2013-01-17 08:30,17,171.25,171.25,171.25,171.25,1
20140301|2013-01-17 10:30,17,169.75,169.75,169.75,169.75,1
20140301|2013-01-17 11:00,17,169.75,169.75,169.75,169.75,9
20140301|2013-01-18 03:00,18,171.3,171.3,170.8,170.8,40
20140301|2013-01-18 05:30,18,170.25,170.55,170.2,170.55,14
20140301|2013-01-18 06:00,18,170.4,170.5,170.35,170.35,3
20140301|2013-01-18 06:30,18,170.1,170.4,170.1,170.4,16
20140301|2013-01-18 07:00,18,170.35,170.5,170.35,170.5,7
20140301|2013-01-18 07:30,18,170.4,170.4,170.4,170.4,1
20140301|2013-01-18 08:30,18,170.4,170.4,170.4,170.4,2
20140301|2013-01-18 09:00,18,171.05,171.15,171.05,171.15,12
20140301|2013-01-18 09:30,18,171.9,171.9,171.9,171.9,2
20140301|2013-01-18 10:30,18,171.9,171.9,171.9,171.9,1
20140301|2013-01-18 11:00,18,172.2,172.25,172.2,172.25,6
20140301|2013-01-18 11:30,18,172,172,172,172,1
20140301|2013-01-22 09:00,22,171.5,171.55,171.2,171.2,3
20140301|2013-01-22 10:00,22,167.3,167.3,167.3,167.3,1
20140301|2013-01-22 11:30,22,165.35,165.35,165.3,165.3,7
20140301|2013-01-23 04:30,23,164,164,164,164,1
20140301|2013-01-23 05:00,23,165.05,165.05,165,165,3
20140301|2013-01-23 07:00,23,165.05,165.05,165.05,165.05,1
20140301|2013-01-23 08:30,23,166,166.3,166,166,11
20140301|2013-01-23 09:00,23,165.95,165.95,165.95,165.95,1
20140301|2013-01-23 09:30,23,166.05,166.05,166.05,166.05,2
20140301|2013-01-23 10:00,23,165.95,165.95,165.8,165.8,2
20140301|2013-01-23 10:30,23,166.8,166.8,166.8,166.8,1
20140301|2013-01-23 11:00,23,166.85,167.1,166.85,167.1,2
20140301|2013-01-23 11:30,23,166.45,166.45,166.45,166.45,1
20140301|2013-01-23 12:00,23,166.25,166.25,165.7,165.7,17
20140301|2013-01-23 12:30,23,166.25,166.25,166.25,166.25,1
20140301|2013-01-24 08:30,24,165.2,165.2,163.75,163.75,7
20140301|2013-01-25 08:00,25,162.25,162.25,162.25,162.25,4
20140301|2013-01-25 10:30,25,163.45,163.45,163.45,163.45,1
20140301|2013-01-25 11:30,25,163,163,163,163,5
20140301|2013-01-28 07:30,28,165.05,165.05,165.05,165.05,1
20140301|2013-01-28 09:30,28,163.25,163.3,163.25,163.3,4
20140301|2013-01-30 07:30,30,165.4,165.4,164.55,164.55,20
20140301|2013-01-30 08:00,30,164.6,164.6,164.55,164.55,9
20140301|2013-01-30 09:00,30,164.25,164.25,164.25,164.25,2
20140301|2013-01-30 09:30,30,163.2,163.2,163.2,163.2,1
20140301|2013-01-30 12:00,30,164,164,163.6,163.6,5
20140301|2013-01-31 12:00,31,162.85,162.95,162.8,162.8,5
20140301|2013-02-01 10:30,1,163.45,163.45,163.45,163.45,1
20140301|2013-02-01 11:00,1,163.55,163.55,163.55,163.55,1
20140301|2013-02-01 12:00,1,163.65,163.95,163.6,163.95,32
20140301|2013-02-04 07:00,4,162.3,162.3,162.3,162.3,1
20140301|2013-02-04 07:30,4,161.7,161.7,161.3,161.3,4
20140301|2013-02-04 08:00,4,161,161.2,161,161.2,7
20140301|2013-02-04 09:00,4,160.75,160.75,160.75,160.75,2
20140301|2013-02-04 11:00,4,160.5,160.5,160.5,160.5,7
20140301|2013-02-05 04:00,5,161.75,161.75,161.55,161.65,14
20140301|2013-02-05 04:30,5,161.65,161.65,161.5,161.5,3
20140301|2013-02-05 05:30,5,161.35,161.35,161.35,161.35,1
20140301|2013-02-05 09:30,5,161.5,161.5,161.5,161.5,2
20140301|2013-02-05 10:30,5,161.25,161.25,161.25,161.25,1
20140301|2013-02-05 11:00,5,161.05,161.05,161.05,161.05,1
20140301|2013-02-06 05:30,6,160.1,160.1,160.1,160.1,1
20140301|2013-02-06 07:00,6,159.4,159.4,159.4,159.4,1
20140301|2013-02-06 09:30,6,158.55,158.6,158.55,158.6,6
20140301|2013-02-06 10:30,6,158.85,159.15,158.85,159.15,2
20140301|2013-02-06 11:00,6,159.25,159.25,159.25,159.25,3
20140301|2013-02-06 11:30,6,159.05,159.05,158.7,158.7,5
20140301|2013-02-06 12:30,6,158.75,158.75,158.75,158.75,4
20140301|2013-02-07 02:30,7,158.6,158.6,158.2,158.2,6
20140301|2013-02-07 03:30,7,158.7,158.7,158.7,158.7,3
20140301|2013-02-07 04:30,7,159.9,159.9,159.9,159.9,1
20140301|2013-02-07 07:00,7,158.65,158.65,158.65,158.65,1
20140301|2013-02-07 07:30,7,158.6,158.6,158.6,158.6,2
20140301|2013-02-07 09:00,7,157.2,157.2,157.2,157.2,1
20140301|2013-02-07 09:30,7,157.2,157.2,157.05,157.05,3
20140301|2013-02-07 10:30,7,156.6,156.6,156.6,156.6,2
20140301|2013-02-07 11:00,7,157.05,157.05,157.05,157.05,2
20140301|2013-02-07 12:00,7,156.85,157.05,156.85,157.05,3
20140301|2013-02-08 07:00,8,157.05,157.05,156.8,156.8,2
20140301|2013-02-08 11:30,8,156.5,157,156.5,157,53
20140301|2013-02-08 12:00,8,157.3,157.7,157.3,157.7,12
20140301|2013-02-08 12:30,8,157.9,158.5,157.9,158.5,12
20140301|2013-02-11 03:00,11,157.75,157.75,157.75,157.75,1
20140301|2013-02-11 07:00,11,157,157,157,157,33
20140301|2013-02-11 08:00,11,157.2,157.35,157.15,157.35,27
20140301|2013-02-11 08:30,11,157.1,157.1,157,157,6
20140301|2013-02-11 09:00,11,157,157,157,157,1
20140301|2013-02-11 09:30,11,157.45,157.45,157.45,157.45,1
20140301|2013-02-11 11:30,11,156.95,157.05,156.9,157.05,20
20140301|2013-02-12 05:00,12,156.05,156.2,156.05,156.2,36
20140301|2013-02-12 07:00,12,155.25,155.25,155.25,155.25,1
20140301|2013-02-12 09:30,12,157.6,157.75,157.55,157.75,12
20140301|2013-02-12 10:00,12,157.65,157.65,157.65,157.65,2
20140301|2013-02-12 11:30,12,157,157.5,157,157.35,28
20140301|2013-02-12 12:00,12,157.15,157.15,156.85,156.85,36
20140301|2013-02-13 10:30,13,155.75,155.75,155.75,155.75,12
20140301|2013-02-13 12:00,13,155,155.4,155,155.4,5
20140301|2013-02-14 02:30,14,155,155,155,155,43
20140301|2013-02-14 04:30,14,155,155,155,155,37
20140301|2013-02-14 05:00,14,155,155,155,155,95
20140301|2013-02-14 07:30,14,154.85,154.9,154.85,154.9,16
20140301|2013-02-14 08:30,14,154.8,154.8,154.8,154.8,3
20140301|2013-02-14 09:00,14,154.8,155.5,154.8,155.5,7
20140301|2013-02-14 10:00,14,155,155,154.9,154.9,24
20140301|2013-02-15 08:00,15,153.7,153.7,153.7,153.7,6
20140301|2013-02-15 12:00,15,154.1,154.1,154,154,9
20140301|2013-02-15 12:30,15,153.95,154.1,153.95,154.1,34
20140301|2013-02-19 02:30,19,155.15,155.25,155.15,155.25,10
20140301|2013-02-19 08:00,19,154.7,154.7,154.15,154.15,10
20140301|2013-02-19 08:30,19,154.05,154.15,154,154,10
20140301|2013-02-19 10:00,19,153.35,153.35,153.1,153.2,26
20140301|2013-02-19 10:30,19,153.15,153.4,153.15,153.4,3
20140301|2013-02-19 11:00,19,152.7,152.7,152.6,152.6,83
20140301|2013-02-19 11:30,19,152.65,152.65,152.65,152.65,1
20140301|2013-02-19 12:00,19,152.3,152.5,152.3,152.5,6
20140301|2013-02-19 12:30,19,152,152,151.55,151.55,8
20140301|2013-02-20 03:00,20,153.35,153.35,153.35,153.35,1
20140301|2013-02-20 04:30,20,154.2,154.2,154.2,154.2,1
20140301|2013-02-20 05:00,20,153.9,154,153.9,154,3
20140301|2013-02-20 06:00,20,154.05,154.05,154.05,154.05,1
20140301|2013-02-20 08:00,20,154.15,154.35,154.1,154.15,6
20140301|2013-02-20 10:00,20,154.2,154.2,154.1,154.1,4
20140301|2013-02-20 11:30,20,154.2,154.7,154.2,154.7,5
20140301|2013-02-20 12:00,20,154.4,154.7,154.4,154.7,7
20140301|2013-02-21 02:30,21,154.05,154.05,154.05,154.05,1
20140301|2013-02-21 08:30,21,153.1,153.15,152.75,152.75,10
20140301|2013-02-21 09:00,21,152.95,153,152.95,153,4
20140301|2013-02-21 09:30,21,153.1,153.7,153.1,153.7,25
20140301|2013-02-21 10:30,21,153,153.3,152.9,153.3,26
20140301|2013-02-21 12:00,21,154.3,154.3,154.3,154.3,1
20140301|2013-02-21 12:30,21,154.45,154.5,154.45,154.5,4
20140301|2013-02-22 02:30,22,155,155,155,155,1
20140301|2013-02-22 04:30,22,156.05,156.05,156.05,156.05,2
20140301|2013-02-22 05:30,22,155.6,155.6,155.6,155.6,2
20140301|2013-02-22 07:00,22,156.85,156.85,156.85,156.85,6
20140301|2013-02-22 08:00,22,156,156,156,156,1
20140301|2013-02-22 08:30,22,155.8,155.8,155.8,155.8,2
20140301|2013-02-22 09:30,22,156.25,156.25,156.15,156.2,21
20140301|2013-02-22 10:00,22,156.6,156.75,156.6,156.75,3
20140301|2013-02-22 11:00,22,156.65,156.75,156.6,156.75,20
20140301|2013-02-22 12:00,22,156.75,156.75,156.5,156.5,2
20140301|2013-02-22 12:30,22,156.6,156.7,156.5,156.5,18
20140301|2013-02-25 08:30,25,155.7,155.7,155.7,155.7,1
20140301|2013-02-25 09:00,25,155.75,155.8,155.75,155.8,5
20140301|2013-02-25 12:00,25,155.8,155.8,155.8,155.8,3
20140301|2013-02-25 12:30,25,155.7,155.7,155.7,155.7,1
20140301|2013-02-26 08:30,26,156.05,156.25,156.05,156.15,6
20140301|2013-02-26 09:00,26,156.6,157,156.6,156.75,16
20140301|2013-02-26 10:00,26,157.4,157.5,157.4,157.5,5
20140301|2013-02-26 10:30,26,156.85,156.85,156.85,156.85,1
20140301|2013-02-26 12:00,26,156.5,156.75,156.5,156.75,2
20140301|2013-02-26 12:30,26,156.1,156.1,155.8,155.8,3
20140301|2013-02-27 02:30,27,155.85,155.85,155.85,155.85,1
20140301|2013-02-27 05:30,27,157.6,157.6,157.6,157.6,4
20140301|2013-02-27 06:00,27,157.55,157.55,157.55,157.55,2
20140301|2013-02-27 06:30,27,157.55,157.55,157.55,157.55,1
20140301|2013-02-27 07:30,27,156.4,156.4,156.4,156.4,1
20140301|2013-02-27 09:00,27,157.5,157.5,157.5,157.5,2
20140301|2013-02-27 09:30,27,157.2,157.5,157.2,157.5,52
20140301|2013-02-27 10:00,27,157.5,157.5,157.25,157.25,38
20140301|2013-02-27 10:30,27,157.25,157.25,157.05,157.05,25
20140301|2013-02-27 11:00,27,157.05,157.45,157.05,157.45,7
20140301|2013-02-27 12:00,27,156.55,156.55,156.55,156.55,1
20140301|2013-02-28 02:30,28,157.2,157.45,157.2,157.45,5
20140301|2013-02-28 04:30,28,157.25,157.35,157.25,157.35,7
20140301|2013-02-28 06:30,28,156.8,156.8,156.8,156.8,5
20140301|2013-02-28 08:00,28,155.35,155.35,155.25,155.25,6
20140301|2013-02-28 08:30,28,155.2,155.2,155.2,155.2,2
20140301|2013-02-28 09:00,28,155.55,155.55,155.55,155.55,1
20140301|2013-02-28 09:30,28,155.2,155.2,155.2,155.2,3
20140301|2013-02-28 11:00,28,156.3,156.3,156.3,156.3,1
20140301|2013-02-28 12:00,28,156.45,156.45,156.45,156.45,1
20140301|2013-03-01 04:00,1,156,156,156,156,15
20140301|2013-03-01 05:30,1,156.55,156.55,156.55,156.55,1
20140301|2013-03-01 06:30,1,155.9,155.9,155.9,155.9,6
20140301|2013-03-01 07:00,1,155.95,155.95,155.9,155.9,7
20140301|2013-03-01 09:00,1,155.95,155.95,155.8,155.8,4
20140301|2013-03-01 10:30,1,156.15,156.15,156.15,156.15,1
20140301|2013-03-01 11:00,1,156.95,157.25,156.95,157.25,26
20140301|2013-03-01 12:00,1,156.5,156.5,156.5,156.5,2
20140301|2013-03-01 12:30,1,156.5,156.5,156.5,156.5,4
20140301|2013-03-04 09:00,4,157.45,157.6,157.45,157.6,7
20140301|2013-03-04 09:30,4,157.5,157.75,157.5,157.75,12
20140301|2013-03-04 10:30,4,157.55,159.3,157.55,159.3,23
20140301|2013-03-04 11:00,4,158.8,159.5,158.8,159.5,5
20140301|2013-03-04 12:00,4,158.95,159.3,158.95,159.3,4
20140301|2013-03-04 12:30,4,159,159,159,159,3
20140301|2013-03-05 04:00,5,159.6,159.6,159.6,159.6,3
20140301|2013-03-05 04:30,5,159.65,159.65,159.65,159.65,6
20140301|2013-03-05 06:00,5,159.6,159.6,159.6,159.6,1
20140301|2013-03-05 07:30,5,159,159,159,159,1
20140301|2013-03-05 08:00,5,157.75,157.75,156.65,156.65,6
20140301|2013-03-05 09:00,5,154.25,154.75,154,154.75,68
20140301|2013-03-05 09:30,5,153.95,153.95,153.8,153.8,22
20140301|2013-03-05 10:00,5,154.55,154.95,154.45,154.95,4
20140301|2013-03-05 10:30,5,153.9,153.9,153.85,153.85,21
20140301|2013-03-05 12:30,5,153.85,153.85,153.85,153.85,2
20140301|2013-03-06 10:30,6,155.15,155.2,155.15,155.2,3
20140301|2013-03-07 06:30,7,154.95,154.95,154.95,154.95,13
20140301|2013-03-07 08:00,7,156.2,156.2,156.1,156.1,3
20140301|2013-03-07 10:00,7,155.05,155.05,155.05,155.05,2
20140301|2013-03-07 10:30,7,155.1,155.45,155.1,155.45,2
20140301|2013-03-07 12:00,7,155.75,155.85,155.75,155.85,8
20140301|2013-03-07 12:30,7,155.9,156,155.85,156,11
20140301|2013-03-08 06:30,8,156.5,156.5,156.5,156.5,4
20140301|2013-03-08 07:00,8,156.5,156.5,156.5,156.5,11
20140301|2013-03-08 07:30,8,157.4,157.4,157.4,157.4,5
20140301|2013-03-08 09:00,8,156,156,155.4,155.55,71
20140301|2013-03-08 09:30,8,156.3,156.4,156.2,156.2,4
20140301|2013-03-08 10:30,8,155.85,155.85,155.85,155.85,1
20140301|2013-03-08 11:00,8,155.75,155.75,155.75,155.75,1
20140301|2013-03-08 12:30,8,157.05,157.1,157.05,157.1,8
20140301|2013-03-11 07:00,11,156.6,156.6,156.6,156.6,2
20140301|2013-03-11 08:30,11,156.8,156.8,156.8,156.8,1
20140301|2013-03-11 11:00,11,157.35,157.55,157.35,157.55,16
20140301|2013-03-11 12:00,11,156.7,156.7,156.7,156.7,3
20140301|2013-03-11 12:30,11,156.65,156.65,156.65,156.65,4
20140301|2013-03-12 05:00,12,155.7,155.7,155.7,155.7,4
20140301|2013-03-12 06:30,12,156,156,156,156,3
20140301|2013-03-12 08:00,12,155.65,155.65,155.65,155.65,1
20140301|2013-03-12 08:30,12,155.25,155.8,155.25,155.8,5
20140301|2013-03-12 09:00,12,155.95,156,155.9,155.9,4
20140301|2013-03-12 09:30,12,155.8,155.8,155.2,155.2,2
20140301|2013-03-12 10:00,12,155.45,155.45,155.25,155.25,3
20140301|2013-03-12 10:30,12,155.5,155.5,155.4,155.45,16
20140301|2013-03-12 11:00,12,155.3,155.3,155.2,155.2,6
20140301|2013-03-12 12:30,12,155.35,155.4,155.25,155.35,47
20140301|2013-03-13 07:00,13,154.65,154.65,154.65,154.65,3
20140301|2013-03-13 07:30,13,154.95,156.1,154.95,156.1,16
20140301|2013-03-13 08:30,13,156.05,156.05,155.65,155.75,8
20140301|2013-03-13 09:30,13,154,154,154,154,3
20140301|2013-03-13 12:30,13,153.4,153.4,153.4,153.4,6
20140301|2013-03-14 10:00,14,153.2,153.2,153.2,153.2,2
20140301|2013-03-14 10:30,14,153.3,153.35,153.3,153.35,2
20140301|2013-03-14 12:00,14,152.8,152.8,152.45,152.45,2
20140301|2013-03-14 12:30,14,152.8,152.8,152.75,152.75,16
20140301|2013-03-15 07:00,15,152.5,152.5,152.5,152.5,1
20140301|2013-03-15 08:30,15,151.75,151.75,151.55,151.55,7
20140301|2013-03-15 09:00,15,150.85,151.4,150.85,151.4,14
20140301|2013-03-15 10:00,15,151.6,151.6,151.35,151.35,3
20140301|2013-03-15 10:30,15,151.6,151.6,151.6,151.6,9
20140301|2013-03-15 11:00,15,151.65,151.65,151.65,151.65,3
20140301|2013-03-15 12:00,15,150.85,150.85,150.3,150.6,11
20140301|2013-03-15 12:30,15,150.8,150.8,150.5,150.5,9
20140301|2013-03-18 03:30,18,150.5,150.5,150.5,150.5,92
20140301|2013-03-18 04:30,18,150,150,150,150,30
20140301|2013-03-18 05:00,18,150,150,150,150,1
20140301|2013-03-18 06:00,18,150.05,150.25,150.05,150.25,5
20140301|2013-03-18 06:30,18,150,150,149.85,149.85,6
20140301|2013-03-18 07:00,18,149.35,149.35,149.35,149.35,3
20140301|2013-03-18 07:30,18,149.25,149.45,149.1,149.45,3
20140301|2013-03-18 10:30,18,148.75,148.75,148.75,148.75,12
20140301|2013-03-18 11:00,18,148.25,148.35,147.5,147.5,5
20140301|2013-03-18 11:30,18,147.5,147.5,147.5,147.5,70
20140301|2013-03-18 12:00,18,147.5,147.5,147.5,147.5,21
20140301|2013-03-18 12:30,18,147.55,147.55,147.5,147.5,10
20140301|2013-03-19 03:30,19,148.95,148.95,147.75,147.75,17
20140301|2013-03-19 04:00,19,148,148,148,148,1
20140301|2013-03-19 04:30,19,148.05,148.1,148.05,148.1,12
20140301|2013-03-19 05:00,19,148.15,148.15,148.15,148.15,6
20140301|2013-03-19 05:30,19,148.15,148.15,148.15,148.15,1
20140301|2013-03-19 06:00,19,148.1,148.15,148.1,148.15,9
20140301|2013-03-19 07:00,19,148.3,148.35,148.1,148.35,9
20140301|2013-03-19 07:30,19,148.1,148.3,148.05,148.05,11
20140301|2013-03-19 08:30,19,147.8,147.8,147.75,147.75,3
20140301|2013-03-19 09:00,19,147.6,147.65,147.55,147.55,7
20140301|2013-03-19 09:30,19,147.55,147.75,147.55,147.75,2
20140301|2013-03-19 10:30,19,147.4,147.6,147.4,147.5,4
20140301|2013-03-20 03:30,20,146.7,147.25,146.7,147.25,10
20140301|2013-03-20 06:00,20,147,147.1,147,147.1,13
20140301|2013-03-20 08:00,20,146.8,146.8,146.45,146.75,10
20140301|2013-03-20 08:30,20,146.6,146.6,146.6,146.6,2
20140301|2013-03-20 09:30,20,145.75,146.2,145.75,146,25
20140301|2013-03-20 11:30,20,145.7,145.7,145.5,145.5,3
20140301|2013-03-20 12:00,20,145.7,146,145.7,146,13
20140301|2013-03-20 12:30,20,146.05,146.1,146,146,11
20140301|2013-03-21 03:30,21,146.2,146.2,145.8,145.8,4
20140301|2013-03-21 07:00,21,147.05,147.55,146.9,147.55,6
20140301|2013-03-21 07:30,21,146.7,146.7,146.65,146.65,2
20140301|2013-03-21 08:30,21,145.8,145.8,145.8,145.8,2
20140301|2013-03-21 09:00,21,145.8,145.8,145.65,145.65,29
20140301|2013-03-21 10:00,21,146.6,146.75,146.45,146.75,22
20140301|2013-03-21 10:30,21,146.35,146.55,146.35,146.45,21
20140301|2013-03-22 03:30,22,146.65,146.65,146.65,146.65,1
20140301|2013-03-22 04:00,22,146.7,146.7,146.7,146.7,1
20140301|2013-03-22 05:00,22,146.45,146.45,146.45,146.45,1
20140301|2013-03-22 07:00,22,146.8,146.8,146.8,146.8,2
20140301|2013-03-22 09:30,22,147.6,147.6,147.6,147.6,2
20140301|2013-03-22 10:00,22,147.7,147.7,147.7,147.7,2
20140301|2013-03-22 10:30,22,147.3,147.3,147.3,147.3,1
20140301|2013-03-22 11:00,22,147.4,147.4,147.4,147.4,1
20140301|2013-03-22 11:30,22,147.55,147.55,147.5,147.5,22
20140301|2013-03-22 12:00,22,147.6,147.9,147.6,147.9,4
20140301|2013-03-22 12:30,22,148.7,148.95,148.6,148.75,25
20140301|2013-03-25 03:30,25,148.7,148.85,148.5,148.5,28
20140301|2013-03-25 05:30,25,148.6,148.65,148.6,148.65,4
20140301|2013-03-25 06:00,25,148.7,148.85,148.65,148.85,12
20140301|2013-03-25 08:30,25,148.05,148.05,148.05,148.05,1
20140301|2013-03-25 09:00,25,148.75,149.2,148.75,149.2,11
20140301|2013-03-25 09:30,25,148.75,148.75,148.75,148.75,4
20140301|2013-03-25 10:00,25,148.75,148.75,147.8,148.1,3
20140301|2013-03-25 11:00,25,147.85,147.95,147.85,147.95,4
20140301|2013-03-25 11:30,25,148.5,148.5,148.5,148.5,1
20140301|2013-03-25 12:00,25,148.85,148.85,148.75,148.75,6
20140301|2013-03-25 12:30,25,148.15,148.3,148.1,148.3,16
20140301|2013-03-26 06:00,26,149,149,149,149,1
20140301|2013-03-26 07:00,26,148.95,149.1,148.95,149.1,3
20140301|2013-03-26 09:00,26,149.1,149.1,149.05,149.05,4
20140301|2013-03-26 09:30,26,149.35,149.35,149.35,149.35,2
20140301|2013-03-26 10:00,26,149,149,148.95,148.95,10
20140301|2013-03-26 11:00,26,149.7,149.7,149.7,149.7,2
20140301|2013-03-26 12:00,26,150.3,150.75,150.3,150.5,4
20140301|2013-03-26 12:30,26,150.35,150.45,150.3,150.45,3
20140301|2013-03-27 07:00,27,147.85,147.85,147.85,147.85,1
20140301|2013-03-27 07:30,27,148.6,148.75,148.6,148.75,4
20140301|2013-03-27 08:00,27,148.9,148.9,148.8,148.8,3
20140301|2013-03-27 08:30,27,149,149.15,148.95,149.15,12
20140301|2013-03-27 09:00,27,148.9,148.9,148.85,148.85,2
20140301|2013-03-27 09:30,27,149.4,151,149.4,149.9,8
20140301|2013-03-27 10:00,27,149.8,149.8,149.8,149.8,1
20140301|2013-03-27 10:30,27,149.7,149.7,149.55,149.55,7
20140301|2013-03-27 11:00,27,149.55,149.55,149.55,149.55,2
20140301|2013-03-27 11:30,27,149.8,149.8,149.8,149.8,2
20140301|2013-03-27 12:00,27,149.55,149.55,149.55,149.55,2
20140301|2013-03-27 12:30,27,149.5,149.5,149.2,149.2,12
20140301|2013-03-28 08:00,28,149.8,149.8,149.8,149.8,3
20140301|2013-03-28 08:30,28,149.45,149.5,149.45,149.5,7
20140301|2013-03-28 09:00,28,150.25,150.3,150.25,150.3,2
20140301|2013-03-28 09:30,28,150.2,150.2,149.55,149.55,8
20140301|2013-03-28 10:00,28,149.9,150,149.85,149.85,14
20140301|2013-03-28 10:30,28,150.15,150.15,150,150,3
20140301|2013-03-28 12:00,28,149.25,149.9,149.25,149.9,7
20140301|2013-03-28 12:30,28,149.55,149.7,149.45,149.5,7
20140301|2013-04-01 06:30,1,150.65,150.65,150.65,150.65,1
20140301|2013-04-01 07:00,1,150.95,150.95,150.7,150.7,6
20140301|2013-04-01 07:30,1,150.3,150.3,150.3,150.3,1
20140301|2013-04-01 08:00,1,150.85,152.7,150.85,152.3,10
20140301|2013-04-01 08:30,1,152.6,152.75,151.8,151.8,8
20140301|2013-04-01 09:00,1,151.25,151.25,151.2,151.2,6
20140301|2013-04-01 09:30,1,150.7,151,150.7,151,22
20140301|2013-04-01 10:30,1,151.3,151.55,151.3,151.55,5
20140301|2013-04-01 11:30,1,150.05,150.05,150.05,150.05,13
20140301|2013-04-01 12:00,1,150.7,151.3,150.65,151.3,7
20140301|2013-04-01 12:30,1,150.6,150.6,150.6,150.6,1
20140301|2013-04-02 07:30,2,149.35,149.5,149.35,149.5,8
20140301|2013-04-02 08:00,2,149.6,149.8,149.35,149.4,68
20140301|2013-04-02 08:30,2,149.15,149.5,149.15,149.5,48
20140301|2013-04-02 09:00,2,149.5,149.5,149.25,149.5,25
20140301|2013-04-02 10:00,2,149.5,149.5,149.5,149.5,14
20140301|2013-04-02 11:30,2,149.1,149.1,149.1,149.1,2
20140301|2013-04-02 12:00,2,149.15,149.25,149.1,149.15,6
20140301|2013-04-02 12:30,2,149.1,149.1,149.1,149.1,3
20140301|2013-04-03 02:30,3,149.5,149.5,149.5,149.5,2
20140301|2013-04-03 03:30,3,148.65,148.7,148.65,148.7,3
20140301|2013-04-03 06:00,3,149.05,149.05,149.05,149.05,2
20140301|2013-04-03 07:00,3,149,149,149,149,3
20140301|2013-04-03 08:00,3,150.5,150.5,150.5,150.5,1
20140301|2013-04-03 08:30,3,150.4,150.75,150.4,150.55,9
20140301|2013-04-03 09:00,3,150.8,150.8,150.8,150.8,2
20140301|2013-04-03 09:30,3,151.1,151.1,151.1,151.1,1
20140301|2013-04-03 10:00,3,151.7,151.9,151.7,151.9,10
20140301|2013-04-03 11:30,3,151.4,151.4,151.4,151.4,1
20140301|2013-04-03 12:00,3,151.8,152.2,151.8,152,19
20140301|2013-04-03 12:30,3,152.05,152.05,151.5,151.6,10
20140301|2013-04-04 07:00,4,151.6,151.75,151.6,151.75,5
20140301|2013-04-04 07:30,4,150.9,150.9,150,150,164
20140301|2013-04-04 08:00,4,150.45,150.45,150.45,150.45,1
20140301|2013-04-04 08:30,4,150.5,151.3,150.5,151.3,5
20140301|2013-04-04 09:00,4,150.7,150.85,150.7,150.85,4
20140301|2013-04-04 09:30,4,150.7,151.05,150.6,151,27
20140301|2013-04-04 10:00,4,150.9,151.1,150.9,151.05,8
20140301|2013-04-04 10:30,4,151.3,151.3,151.3,151.3,1
20140301|2013-04-04 11:30,4,151.35,151.35,151.35,151.35,1
20140301|2013-04-04 12:30,4,151.75,152.05,151.65,152.05,7
20140301|2013-04-05 07:30,5,151.55,151.55,151.45,151.55,12
20140301|2013-04-05 08:00,5,152.75,152.75,152.55,152.7,5
20140301|2013-04-05 08:30,5,151.95,152,151.95,152,2
20140301|2013-04-05 11:30,5,151.75,152,151.75,151.75,35
20140301|2013-04-05 12:00,5,152.6,152.6,152.6,152.6,6
20140301|2013-04-08 07:30,8,152.35,152.35,152.35,152.35,1
20140301|2013-04-08 08:30,8,152,152,152,152,1
20140301|2013-04-08 10:00,8,152,152.05,152,152.05,9
20140301|2013-04-08 11:00,8,150.9,150.9,150.85,150.85,14
20140301|2013-04-08 11:30,8,150,150,150,150,62
20140301|2013-04-08 12:00,8,149,149,147.85,147.85,52
20140301|2013-04-09 03:00,9,148.9,148.9,148.9,148.9,1
20140301|2013-04-09 05:30,9,148.7,148.8,148.7,148.8,10
20140301|2013-04-09 09:00,9,148.35,148.35,148.25,148.25,2
20140301|2013-04-09 09:30,9,148.2,148.65,148.2,148.65,7
20140301|2013-04-09 10:30,9,148.5,148.5,148.25,148.25,8
20140301|2013-04-09 11:00,9,148.4,148.4,148.4,148.4,3
20140301|2013-04-09 12:00,9,147.8,148.1,147.8,148.1,4
20140301|2013-04-09 12:30,9,148.1,148.1,148.1,148.1,4
20140301|2013-04-10 07:30,10,149.5,149.5,149.5,149.5,1
20140301|2013-04-10 09:00,10,149.2,149.2,149.2,149.2,1
20140301|2013-04-10 12:00,10,148.3,148.3,148.3,148.3,2
20140301|2013-04-10 12:30,10,148.45,148.6,148.45,148.6,28
20140301|2013-04-11 02:30,11,148.75,148.75,148.75,148.75,138
20140301|2013-04-11 07:00,11,148.65,148.65,148.65,148.65,4
20140301|2013-04-11 09:30,11,148.75,148.75,148.75,148.75,10
20140301|2013-04-11 10:00,11,148.9,148.9,148.65,148.65,28
20140301|2013-04-11 10:30,11,148.5,148.55,148.5,148.55,15
20140301|2013-04-11 11:00,11,148.8,148.8,148.8,148.8,2
20140301|2013-04-11 11:30,11,148.55,148.55,148.5,148.5,22
20140301|2013-04-11 12:00,11,148.85,149.2,148.85,148.9,5
20140301|2013-04-11 12:30,11,148.95,148.95,148.95,148.95,1
20140301|2013-04-12 02:30,12,148.75,148.75,148.75,148.75,1
20140301|2013-04-12 03:00,12,148.75,148.75,148.75,148.75,23
20140301|2013-04-12 07:00,12,149.55,149.55,149.55,149.55,1
20140301|2013-04-12 07:30,12,149.2,149.2,149.2,149.2,28
20140301|2013-04-12 08:00,12,149.1,149.1,148.8,148.8,28
20140301|2013-04-12 08:30,12,149.05,149.35,149,149.15,18
20140301|2013-04-12 09:00,12,148.95,149.3,148.95,149.2,21
20140301|2013-04-12 09:30,12,149.15,149.15,149,149.05,24
20140301|2013-04-12 10:00,12,148.85,148.85,148.1,148.1,41
20140301|2013-04-12 10:30,12,148.25,148.65,148.25,148.5,21
20140301|2013-04-12 11:00,12,148.5,148.5,148,148,23
20140301|2013-04-12 11:30,12,147.9,147.9,147.25,147.7,18
20140301|2013-04-12 12:00,12,147.55,147.7,147,147,52
20140301|2013-04-12 12:30,12,147.2,147.2,146.8,146.85,32
20140301|2013-04-15 02:30,15,146.3,146.45,145.85,146.45,25
20140301|2013-04-15 06:30,15,146.1,146.1,145.6,145.6,10
20140301|2013-04-15 07:00,15,145,145,143.9,143.9,9
20140301|2013-04-15 07:30,15,144.15,144.15,144.1,144.1,9
20140301|2013-04-15 08:00,15,144.15,144.4,144.15,144.4,11
20140301|2013-04-15 08:30,15,144.35,144.35,143.75,143.75,35
20140301|2013-04-15 09:00,15,143.9,143.9,143.9,143.9,1
20140301|2013-04-15 09:30,15,144,144,143.9,143.9,11
20140301|2013-04-15 10:00,15,143.8,145.4,143.8,145.2,12
20140301|2013-04-15 10:30,15,145.15,145.15,145.15,145.15,2
20140301|2013-04-15 11:00,15,146.35,146.4,145.35,145.4,10
20140301|2013-04-15 12:00,15,145.95,145.95,145.95,145.95,1
20140301|2013-04-15 12:30,15,145.95,146.05,145.95,146.05,8
20140301|2013-04-16 03:30,16,146.65,146.65,146.65,146.65,1
20140301|2013-04-16 04:00,16,146.6,146.6,146.6,146.6,2
20140301|2013-04-16 06:00,16,146.55,146.55,146.55,146.55,1
20140301|2013-04-16 08:30,16,146.6,146.6,146.6,146.6,2
20140301|2013-04-16 09:30,16,146,146,146,146,1
20140301|2013-04-16 10:30,16,146.45,146.45,146.2,146.2,5
20140301|2013-04-16 12:00,16,146.75,146.75,146.75,146.75,1
20140301|2013-04-16 12:30,16,146.45,146.45,146.45,146.45,2
20140301|2013-04-17 02:30,17,146.95,146.95,146.95,146.95,1
20140301|2013-04-17 03:00,17,146.95,146.95,146.95,146.95,1
20140301|2013-04-17 05:00,17,147.65,147.65,147.65,147.65,1
20140301|2013-04-17 05:30,17,148.5,148.5,148.5,148.5,1
20140301|2013-04-17 07:00,17,147.5,147.5,147.5,147.5,10
20140301|2013-04-17 07:30,17,148.1,148.1,148.1,148.1,1
20140301|2013-04-17 08:00,17,148.15,148.15,148.15,148.15,2
20140301|2013-04-17 09:30,17,145.9,146.4,145.9,146.4,3
20140301|2013-04-17 10:00,17,147.2,147.2,147.2,147.2,1
20140301|2013-04-17 11:30,17,146.8,146.8,146.8,146.8,1
20140301|2013-04-17 12:30,17,146.4,146.4,146.4,146.4,2
20140301|2013-04-18 04:30,18,147.3,147.3,147.3,147.3,2
20140301|2013-04-18 07:00,18,147.25,147.25,146.95,146.95,3
20140301|2013-04-18 07:30,18,147.55,147.55,147.5,147.5,5
20140301|2013-04-18 08:00,18,147.2,147.45,147.2,147.45,3
20140301|2013-04-18 08:30,18,146.75,147.05,146.75,147,8
20140301|2013-04-18 09:00,18,148.35,148.5,148.35,148.5,2
20140301|2013-04-18 09:30,18,148.45,148.45,148.4,148.4,2
20140301|2013-04-18 10:00,18,149.55,150,149.45,150,7
20140301|2013-04-18 11:00,18,150,150,150,150,1
20140301|2013-04-18 11:30,18,150.3,150.3,150.05,150.25,7
20140301|2013-04-18 12:00,18,150.1,150.1,149.7,149.7,8
20140301|2013-04-18 12:30,18,150.45,150.7,150.4,150.4,15
20140301|2013-04-19 02:30,19,150.5,151.15,150.5,151.15,18
20140301|2013-04-19 03:00,19,151.5,151.5,151.5,151.5,1
20140301|2013-04-19 05:00,19,150.95,150.95,150.95,150.95,3
20140301|2013-04-19 06:30,19,151.15,151.15,151.15,151.15,1
20140301|2013-04-19 07:30,19,151.5,152.1,151.35,152.05,17
20140301|2013-04-19 08:00,19,152.05,152.25,152.05,152.1,24
20140301|2013-04-19 08:30,19,151.95,152.05,151.3,151.55,30
20140301|2013-04-19 09:00,19,151.5,151.9,151.5,151.85,15
20140301|2013-04-19 09:30,19,152.1,152.15,152.1,152.15,3
20140301|2013-04-19 10:00,19,151.8,153.25,151.8,153.2,53
20140301|2013-04-19 10:30,19,152.85,152.85,152.15,152.15,12
20140301|2013-04-19 11:00,19,151.95,152.35,151.95,152.35,9
20140301|2013-04-19 11:30,19,152.7,152.7,152.7,152.7,1
20140301|2013-04-19 12:00,19,152.8,152.8,152.25,152.75,14
20140301|2013-04-19 12:30,19,152.5,152.5,152,152,59
20140301|2013-04-22 02:30,22,151.95,151.95,151.95,151.95,4
20140301|2013-04-22 05:30,22,152,152,152,152,1
20140301|2013-04-22 07:00,22,152.2,152.3,152.2,152.3,5
20140301|2013-04-22 07:30,22,152.4,152.55,152.4,152.55,7
20140301|2013-04-22 09:00,22,152.2,152.4,152.2,152.4,4
20140301|2013-04-22 09:30,22,152.8,152.8,152.45,152.6,16
20140301|2013-04-22 10:00,22,152.4,153.1,151.8,152.95,16
20140301|2013-04-22 10:30,22,153.45,153.45,153.25,153.3,6
20140301|2013-04-22 11:00,22,152.9,153,152.85,153,10
20140301|2013-04-22 11:30,22,153.2,153.2,153.2,153.2,5
20140301|2013-04-22 12:00,22,152.9,152.95,152.45,152.45,10
20140301|2013-04-22 12:30,22,151.85,151.85,151.75,151.8,5
20140301|2013-04-23 07:30,23,152.45,152.75,152.45,152.75,7
20140301|2013-04-23 08:00,23,151.45,151.45,150.75,150.75,33
20140301|2013-04-23 08:30,23,147.65,147.8,147.65,147.8,3
20140301|2013-04-23 09:30,23,148,148,147.8,147.95,12
20140301|2013-04-23 10:30,23,147.5,147.5,147.5,147.5,2
20140301|2013-04-23 11:30,23,147.35,147.35,147.05,147.05,13
20140301|2013-04-23 12:00,23,147.35,147.4,146.3,146.35,7
20140301|2013-04-23 12:30,23,147.2,147.3,147,147.1,22
20140301|2013-04-24 02:30,24,147.3,147.6,147.3,147.5,8
20140301|2013-04-24 03:00,24,147.1,147.1,147.1,147.1,1
20140301|2013-04-24 04:30,24,147.45,147.45,147.35,147.35,11
20140301|2013-04-24 07:30,24,148.3,148.3,148.25,148.25,13
20140301|2013-04-24 08:00,24,147.65,147.65,147.65,147.65,2
20140301|2013-04-24 08:30,24,148,148.05,147.95,147.95,4
20140301|2013-04-24 09:30,24,147.8,147.9,147.8,147.9,6
20140301|2013-04-24 10:00,24,148.45,148.45,148.35,148.35,13
20140301|2013-04-24 10:30,24,148.35,148.4,148.35,148.4,2
20140301|2013-04-24 11:30,24,147.8,147.85,147.8,147.85,2
20140301|2013-04-24 12:00,24,147.3,147.35,147.3,147.35,5
20140301|2013-04-24 12:30,24,147.65,148.2,147.55,148.2,21
20140301|2013-04-25 05:30,25,148.15,148.15,148.15,148.15,2
20140301|2013-04-25 07:30,25,148.15,148.2,147.65,147.65,23
20140301|2013-04-25 08:00,25,147.5,147.5,147.05,147.05,4
20140301|2013-04-25 08:30,25,146.9,146.9,145.85,146.4,29
20140301|2013-04-25 09:00,25,146.55,146.55,146.15,146.2,10
20140301|2013-04-25 09:30,25,146.1,146.15,145.8,146.1,13
20140301|2013-04-25 10:00,25,145.75,146,145.05,145.1,17
20140301|2013-04-25 10:30,25,145.7,145.7,145.7,145.7,1
20140301|2013-04-25 12:00,25,146.25,146.25,146.25,146.25,6
20140301|2013-04-26 04:00,26,146.35,146.35,146.35,146.35,1
20140301|2013-04-26 07:30,26,145.05,145.15,145.05,145.15,8
20140301|2013-04-26 08:00,26,145.1,145.1,145.1,145.1,1
20140301|2013-04-26 08:30,26,145,145.45,145,145.45,8
20140301|2013-04-26 09:00,26,146.4,146.4,146.4,146.4,6
20140301|2013-04-26 09:30,26,146.3,146.3,146.3,146.3,4
20140301|2013-04-26 10:00,26,145.9,145.9,145.9,145.9,2
20140301|2013-04-26 10:30,26,145.45,145.45,145.45,145.45,13
20140301|2013-04-26 11:00,26,145.6,145.6,145.6,145.6,1
20140301|2013-04-26 11:30,26,145,145,144.8,144.8,20
20140301|2013-04-26 12:00,26,144.65,144.7,143.25,143.25,38
20140301|2013-04-26 12:30,26,143,143,142.5,142.5,16
20140301|2013-04-29 03:30,29,143.65,143.65,143.65,143.65,7
20140301|2013-04-29 04:30,29,143.4,143.4,143.4,143.4,1
20140301|2013-04-29 05:00,29,143.05,143.05,143.05,143.05,4
20140301|2013-04-29 07:00,29,142.1,142.6,142,142.6,8
20140301|2013-04-29 07:30,29,143,143,143,143,1
20140301|2013-04-29 08:30,29,143.2,143.2,143.1,143.1,2
20140301|2013-04-29 09:00,29,143.5,144.1,143.5,144,8
20140301|2013-04-29 09:30,29,143.95,144,143.4,143.4,10
20140301|2013-04-29 10:00,29,143.1,143.1,142.3,142.3,15
20140301|2013-04-29 10:30,29,143.1,143.1,143,143.1,6
20140301|2013-04-29 11:30,29,142.75,142.75,142.75,142.75,1
20140301|2013-04-29 12:00,29,142.85,142.95,142.8,142.9,26
20140301|2013-04-30 08:30,30,143.9,143.9,143.9,143.9,3
20140301|2013-04-30 10:00,30,143.6,143.7,143.6,143.65,8
20140301|2013-04-30 11:00,30,144.65,144.85,144.65,144.75,18
20140301|2013-04-30 11:30,30,144.4,144.6,144,144.3,49
20140301|2013-04-30 12:00,30,144.25,144.5,143.6,144.5,46
20140301|2013-04-30 12:30,30,144.35,144.6,144.35,144.55,6
20140301|2013-05-01 07:00,1,144,144,143.55,143.55,7
20140301|2013-05-01 08:00,1,142.35,142.35,142.35,142.35,1
20140301|2013-05-01 09:00,1,142.75,142.75,142.75,142.75,2
20140301|2013-05-01 09:30,1,142.4,142.85,142.4,142.85,6
20140301|2013-05-01 10:00,1,142.35,142.85,142.3,142.85,4
20140301|2013-05-01 10:30,1,142.95,143.3,142.95,143.3,18
20140301|2013-05-01 11:30,1,143.5,143.5,143.45,143.45,3
20140301|2013-05-01 12:00,1,143.25,143.25,143.25,143.25,1
20140301|2013-05-01 12:30,1,144,144,144,144,1
20140301|2013-05-02 03:00,2,144.35,144.4,144.35,144.4,3
20140301|2013-05-02 07:30,2,145.55,145.65,145.55,145.65,3
20140301|2013-05-02 08:00,2,147,147,147,147,10
20140301|2013-05-02 08:30,2,147.45,147.45,147.05,147.15,7
20140301|2013-05-02 09:00,2,148.3,148.3,148.3,148.3,12
20140301|2013-05-02 09:30,2,148.2,148.65,148.2,148.2,7
20140301|2013-05-02 10:00,2,148.4,148.4,147.55,147.55,9
20140301|2013-05-02 10:30,2,148.25,148.25,148.25,148.25,1
20140301|2013-05-02 11:00,2,148.5,148.5,148.5,148.5,1
20140301|2013-05-02 11:30,2,148.3,148.55,148.3,148.55,4
20140301|2013-05-02 12:00,2,148.95,148.95,147.85,147.85,13
20140301|2013-05-02 12:30,2,147.9,147.95,147.1,147.1,21
20140301|2013-05-03 06:30,3,147.45,147.45,147.45,147.45,1
20140301|2013-05-03 07:30,3,147.45,148.3,147.45,148.3,16
20140301|2013-05-03 08:30,3,148.85,150,148.85,149.25,12
20140301|2013-05-03 09:00,3,149.65,149.65,148.85,148.85,7
20140301|2013-05-03 09:30,3,149.05,149.7,149.05,149.7,25
20140301|2013-05-03 10:00,3,149.3,149.95,149.3,149.9,8
20140301|2013-05-03 10:30,3,149.75,149.85,149.7,149.85,5
20140301|2013-05-03 11:30,3,149.9,149.95,149.9,149.95,13
20140301|2013-05-03 12:00,3,149.25,149.7,149.25,149.5,8
20140301|2013-05-03 12:30,3,149.5,149.5,148.95,148.95,5
20140301|2013-05-06 07:00,6,148.25,148.25,148.1,148.1,5
20140301|2013-05-06 07:30,6,149.05,149.2,149.05,149.2,6
20140301|2013-05-06 08:00,6,149.75,149.75,149.75,149.75,2
20140301|2013-05-06 08:30,6,149.5,149.9,149.5,149.9,10
20140301|2013-05-06 09:00,6,149.8,149.85,148.85,149,16
20140301|2013-05-06 09:30,6,149.3,149.8,149.25,149.8,6
20140301|2013-05-06 10:00,6,150.05,150.3,149.9,150.2,15
20140301|2013-05-06 10:30,6,150.3,150.3,150.3,150.3,3
20140301|2013-05-06 11:00,6,150.2,150.2,150.2,150.2,2
20140301|2013-05-06 11:30,6,150.2,150.35,150.2,150.25,16
20140301|2013-05-06 12:00,6,150.2,150.3,150.2,150.3,9
20140301|2013-05-06 12:30,6,150.65,150.85,150.5,150.5,7
20140301|2013-05-07 02:30,7,150.1,150.1,150.1,150.1,1
20140301|2013-05-07 09:00,7,150.8,150.8,150.55,150.55,11
20140301|2013-05-07 09:30,7,150.9,151,150.9,151,6
20140301|2013-05-07 10:00,7,151,151,151,151,4
20140301|2013-05-07 10:30,7,151.1,151.3,151,151,12
20140301|2013-05-07 11:00,7,150.55,150.55,150.55,150.55,1
20140301|2013-05-08 03:00,8,151,151,151,151,1
20140301|2013-05-08 06:30,8,150.9,150.95,150.8,150.95,15
20140301|2013-05-08 07:00,8,151.3,151.3,151.3,151.3,1
20140301|2013-05-08 07:30,8,151,151.8,151,151.8,20
20140301|2013-05-08 08:00,8,152,152.35,152,152.35,24
20140301|2013-05-08 08:30,8,152.5,152.65,151.95,151.95,7
20140301|2013-05-08 09:00,8,151.7,151.8,151.7,151.75,4
20140301|2013-05-08 09:30,8,151.65,151.65,151.65,151.65,2
20140301|2013-05-08 10:00,8,151.6,151.65,151.45,151.65,9
20140301|2013-05-08 10:30,8,151.95,151.95,151.75,151.75,22
20140301|2013-05-08 11:30,8,152.1,152.25,152.05,152.25,15
20140301|2013-05-08 12:00,8,152.3,152.95,152.3,152.95,13
20140301|2013-05-08 12:30,8,152.8,152.8,152.35,152.35,35
20140301|2013-05-09 03:00,9,152.15,152.15,152.15,152.15,3
20140301|2013-05-09 03:30,9,152,152,152,152,9
20140301|2013-05-09 04:00,9,152.15,152.15,152.1,152.1,6
20140301|2013-05-09 05:00,9,152.3,152.3,152.25,152.25,4
20140301|2013-05-09 07:00,9,152.9,153.75,152.75,153.6,35
20140301|2013-05-09 07:30,9,153.95,154.8,153.5,154.8,43
20140301|2013-05-09 08:00,9,154.85,155.15,154.45,155.15,17
20140301|2013-05-09 08:30,9,155.25,155.35,154.9,154.9,12
20140301|2013-05-09 09:00,9,155.15,155.7,154.9,155.7,28
20140301|2013-05-09 09:30,9,156,156.8,155.5,155.9,48
20140301|2013-05-09 10:00,9,156.25,156.35,156.2,156.35,7
20140301|2013-05-09 10:30,9,156.5,156.6,156.4,156.4,15
20140301|2013-05-09 11:00,9,156.65,157.05,156.65,156.95,43
20140301|2013-05-09 11:30,9,156.45,156.45,156.2,156.2,16
20140301|2013-05-09 12:00,9,156.1,156.6,155.85,156.15,10
20140301|2013-05-09 12:30,9,155.85,155.9,155.85,155.9,2
20140301|2013-05-10 03:00,10,155.75,155.75,155.7,155.7,2
20140301|2013-05-10 03:30,10,155.8,155.8,155.8,155.8,1
20140301|2013-05-10 04:00,10,155.9,155.9,155.9,155.9,5
20140301|2013-05-10 05:00,10,156.35,156.35,156.35,156.35,1
20140301|2013-05-10 06:00,10,156.6,156.6,156.2,156.3,31
20140301|2013-05-10 06:30,10,156.2,156.2,156.2,156.2,1
20140301|2013-05-10 07:00,10,156.4,157.1,156.15,156.9,43
20140301|2013-05-10 07:30,10,157.15,157.2,156.65,156.75,58
20140301|2013-05-10 08:00,10,156.85,156.95,156.8,156.8,12
20140301|2013-05-10 08:30,10,156,156.3,155.75,155.8,89
20140301|2013-05-10 09:00,10,155.8,155.8,153.95,154.05,31
20140301|2013-05-10 09:30,10,153.8,153.8,153.8,153.8,1
20140301|2013-05-10 10:00,10,153.3,153.4,153.2,153.4,3
20140301|2013-05-10 10:30,10,153.55,153.55,153.55,153.55,1
20140301|2013-05-10 11:00,10,153.4,153.4,153.4,153.4,1
20140301|2013-05-10 11:30,10,154,154.45,154,154.45,13
20140301|2013-05-10 12:00,10,153,153.15,153,153.1,30
20140301|2013-05-10 12:30,10,153,153,152.8,152.8,5
20140301|2013-05-13 04:00,13,152.2,152.2,152.2,152.2,1
20140301|2013-05-13 04:30,13,152.1,152.1,152.1,152.1,1
20140301|2013-05-13 06:30,13,153.3,153.3,153.3,153.3,2
20140301|2013-05-13 07:00,13,154,154,154,154,2
20140301|2013-05-13 07:30,13,154.05,154.3,154.05,154.3,8
20140301|2013-05-13 09:00,13,153.8,153.8,153.5,153.5,14
20140301|2013-05-13 09:30,13,153.5,153.55,153.5,153.55,41
20140301|2013-05-13 10:00,13,154.35,154.35,154.25,154.35,6
20140301|2013-05-13 10:30,13,154.2,154.2,154.1,154.1,8
20140301|2013-05-13 11:30,13,154,154,154,154,1
20140301|2013-05-13 12:00,13,153.85,154.25,153.85,154.25,7
20140301|2013-05-13 12:30,13,154.6,154.6,154.6,154.6,1
20140301|2013-05-14 06:00,14,154.65,154.65,154.65,154.65,3
20140301|2013-05-14 07:00,14,154.25,154.25,154.25,154.25,1
20140301|2013-05-14 07:30,14,153.7,154.5,153.7,154.45,7
20140301|2013-05-14 08:00,14,154.45,154.5,154.4,154.4,6
20140301|2013-05-14 08:30,14,154.9,154.9,154.5,154.5,41
20140301|2013-05-14 09:30,14,153.1,153.25,153.1,153.25,4
20140301|2013-05-14 10:00,14,153.25,153.4,153.25,153.4,2
20140301|2013-05-14 10:30,14,153.25,153.25,153.25,153.25,1
20140301|2013-05-14 11:00,14,153.3,153.3,153.3,153.3,7
20140301|2013-05-14 11:30,14,153.4,153.4,153.4,153.4,1
20140301|2013-05-14 12:00,14,152.5,152.6,152.5,152.6,4
20140301|2013-05-15 03:00,15,152.35,152.35,152.35,152.35,1
20140301|2013-05-15 03:30,15,152.25,152.3,152.25,152.3,2
20140301|2013-05-15 08:00,15,152.85,152.85,152.85,152.85,2
20140301|2013-05-15 09:00,15,152.6,153.55,152.6,153.55,19
20140301|2013-05-15 09:30,15,153.85,153.9,153.75,153.75,4
20140301|2013-05-15 12:00,15,149.5,149.5,148.85,149.05,8
20140301|2013-05-15 12:30,15,148.9,149,148.8,149,14
20140301|2013-05-16 02:30,16,149.3,149.75,148.9,149.75,23
20140301|2013-05-16 03:00,16,149.9,149.9,149.9,149.9,15
20140301|2013-05-16 03:30,16,149.75,149.75,149.75,149.75,20
20140301|2013-05-16 05:00,16,149.75,149.9,149.75,149.85,3
20140301|2013-05-16 05:30,16,149.85,149.85,149.25,149.25,35
20140301|2013-05-16 06:30,16,149.35,149.35,149.35,149.35,6
20140301|2013-05-16 08:00,16,148.4,148.4,148.4,148.4,1
20140301|2013-05-16 08:30,16,147.7,148,147.7,148,10
20140301|2013-05-16 09:30,16,147.85,147.85,147.65,147.65,7
20140301|2013-05-16 10:00,16,147.9,147.9,147.9,147.9,3
20140301|2013-05-16 10:30,16,147.8,148.05,147.6,148.05,9
20140301|2013-05-16 11:00,16,148.45,148.45,148.45,148.45,12
20140301|2013-05-16 11:30,16,148.35,148.35,148.35,148.35,1
20140301|2013-05-16 12:00,16,147.95,148.55,147.95,148.55,15
20140301|2013-05-17 07:00,17,149.4,149.45,149.1,149.1,15
20140301|2013-05-17 07:30,17,148.55,148.55,148.55,148.55,5
20140301|2013-05-17 08:00,17,147.65,147.65,147.65,147.65,2
20140301|2013-05-17 09:00,17,147.05,147.05,147,147,2
20140301|2013-05-17 10:00,17,146.75,146.75,146.4,146.55,26
20140301|2013-05-17 10:30,17,146.9,146.9,146.9,146.9,10
20140301|2013-05-17 12:00,17,146.45,146.45,145.6,145.6,14
20140301|2013-05-17 12:30,17,145.8,145.85,145.8,145.85,4
20140301|2013-05-20 02:30,20,146,146,145.35,145.45,13
20140301|2013-05-20 03:00,20,145.25,145.25,145.25,145.25,4
20140301|2013-05-20 03:30,20,145.25,145.25,145.25,145.25,6
20140301|2013-05-20 04:00,20,145,145.15,145,145.15,2
20140301|2013-05-20 05:00,20,145,145,145,145,7
20140301|2013-05-20 05:30,20,145,145,145,145,2
20140301|2013-05-20 06:00,20,145,145,145,145,2
20140301|2013-05-20 08:00,20,144.9,144.9,144.15,144.15,23
20140301|2013-05-20 09:00,20,144.1,144.1,143,143,25
20140301|2013-05-20 09:30,20,143,143.6,143,143.45,19
20140301|2013-05-20 10:00,20,144.3,144.35,144.3,144.35,2
20140301|2013-05-20 10:30,20,143.8,143.8,143.8,143.8,4
20140301|2013-05-20 11:00,20,143.5,143.5,143.5,143.5,2
20140301|2013-05-20 12:00,20,144,144.05,144,144.05,3
20140301|2013-05-21 02:30,21,144.65,144.65,144.3,144.3,8
20140301|2013-05-21 03:30,21,144.4,144.4,144.4,144.4,3
20140301|2013-05-21 04:00,21,144.3,144.3,144.3,144.3,3
20140301|2013-05-21 05:30,21,144.3,144.3,144.15,144.15,15
20140301|2013-05-21 06:00,21,144.05,144.05,144,144,10
20140301|2013-05-21 06:30,21,144,144,144,144,5
20140301|2013-05-21 07:00,21,144,144,143.7,143.7,23
20140301|2013-05-21 07:30,21,143.25,143.25,143.05,143.25,18
20140301|2013-05-21 08:00,21,143.15,143.15,142.5,142.5,22
20140301|2013-05-21 08:30,21,143.4,143.4,142.75,142.75,7
20140301|2013-05-21 09:00,21,142.5,142.6,142.25,142.25,29
20140301|2013-05-21 09:30,21,142.2,142.2,142.2,142.2,1
20140301|2013-05-21 10:00,21,142.05,142.05,141.4,141.5,89
20140301|2013-05-21 10:30,21,141.8,141.8,141.5,141.5,15
20140301|2013-05-21 11:00,21,141.55,141.6,141.45,141.6,13
20140301|2013-05-21 11:30,21,142.15,142.15,142.15,142.15,1
20140301|2013-05-21 12:00,21,142.5,142.5,142.15,142.15,8
20140301|2013-05-22 02:30,22,143,143,142.35,142.35,103
20140301|2013-05-22 03:00,22,142.25,142.25,142.15,142.15,2
20140301|2013-05-22 03:30,22,142,142,142,142,2
20140301|2013-05-22 05:00,22,141.5,141.5,141.5,141.5,1
20140301|2013-05-22 06:00,22,141.25,141.25,141,141,30
20140301|2013-05-22 07:00,22,140.55,140.55,140.45,140.45,7
20140301|2013-05-22 07:30,22,140.25,140.45,140.1,140.45,4
20140301|2013-05-22 08:00,22,140.3,140.3,139.85,139.85,7
20140301|2013-05-22 08:30,22,139.65,139.65,139.2,139.65,26
20140301|2013-05-22 09:00,22,139.8,140,139.7,139.8,16
20140301|2013-05-22 09:30,22,139.65,139.65,139.5,139.55,20
20140301|2013-05-22 10:00,22,139.45,139.55,139.25,139.25,13
20140301|2013-05-22 10:30,22,139.3,139.8,139.3,139.75,18
20140301|2013-05-22 11:00,22,140.05,140.05,139.6,139.6,15
20140301|2013-05-22 11:30,22,139.05,139.25,138.5,138.6,26
20140301|2013-05-22 12:00,22,138.05,138.05,137.7,137.9,5
20140301|2013-05-22 12:30,22,137.8,137.95,137.8,137.95,20
20140301|2013-05-23 02:30,23,138,138,137.9,137.9,8
20140301|2013-05-23 03:00,23,137.8,137.8,137.8,137.8,11
20140301|2013-05-23 03:30,23,137.7,137.8,137.5,137.5,16
20140301|2013-05-23 04:00,23,137.55,137.55,137.55,137.55,22
20140301|2013-05-23 04:30,23,137.5,137.5,137.5,137.5,20
20140301|2013-05-23 05:00,23,137.5,137.5,137.5,137.5,1
20140301|2013-05-23 07:00,23,137.5,138.65,137.5,138.65,8
20140301|2013-05-23 07:30,23,138.7,138.7,137.9,137.9,152
20140301|2013-05-23 08:00,23,138.4,138.4,138,138.1,12
20140301|2013-05-23 08:30,23,138.1,138.1,137.8,137.8,6
20140301|2013-05-23 09:00,23,137.6,137.65,137.6,137.65,8
20140301|2013-05-23 09:30,23,138.3,138.7,138.3,138.7,6
20140301|2013-05-23 10:00,23,138.75,138.75,138.75,138.75,1
20140301|2013-05-23 10:30,23,138.65,138.7,138.65,138.7,5
20140301|2013-05-23 11:00,23,138.7,138.7,138.4,138.4,6
20140301|2013-05-23 11:30,23,138.7,138.95,138.7,138.95,10
20140301|2013-05-23 12:00,23,139,139.45,138.8,139.45,7
20140301|2013-05-23 12:30,23,140.5,140.85,140.3,140.3,25
20140301|2013-05-24 02:30,24,139.75,139.75,139.75,139.75,5
20140301|2013-05-24 04:00,24,139.6,139.6,139.6,139.6,5
20140301|2013-05-24 04:30,24,139.4,139.4,139.4,139.4,2
20140301|2013-05-24 06:00,24,139.05,139.05,139.05,139.05,2
20140301|2013-05-24 07:30,24,138.4,138.55,138.4,138.55,10
20140301|2013-05-24 08:00,24,138.45,138.55,137.9,137.9,4
20140301|2013-05-24 08:30,24,137.9,138.1,137.7,137.75,18
20140301|2013-05-24 09:00,24,137.65,137.65,136.5,136.6,56
20140301|2013-05-24 09:30,24,136.4,138,136.4,137.75,12
20140301|2013-05-24 10:00,24,137.75,138.05,137.75,138.05,4
20140301|2013-05-24 10:30,24,137.95,138.25,137.95,138.25,15
20140301|2013-05-24 11:00,24,138.05,138.25,138.05,138.15,16
20140301|2013-05-24 12:30,24,136.35,136.35,136.35,136.35,1
20140301|2013-05-28 02:30,28,137.4,137.4,137.4,137.4,1
20140301|2013-05-28 04:00,28,136.85,136.95,136.85,136.9,66
20140301|2013-05-28 05:30,28,136.95,136.95,136.95,136.95,1
20140301|2013-05-28 07:00,28,137,137,135.75,136,32
20140301|2013-05-28 07:30,28,136.55,136.55,136.4,136.55,12
20140301|2013-05-28 08:00,28,136.4,136.45,136.05,136.05,3
20140301|2013-05-28 08:30,28,136,136.15,135.8,136,67
20140301|2013-05-28 09:00,28,136.1,136.15,136,136.05,12
20140301|2013-05-28 09:30,28,135.55,135.6,135.5,135.6,7
20140301|2013-05-28 10:00,28,135.5,135.6,135.2,135.3,52
20140301|2013-05-28 10:30,28,135.35,135.65,135.15,135.45,36
20140301|2013-05-28 11:00,28,135.45,135.45,135.4,135.4,4
20140301|2013-05-28 11:30,28,135.75,135.9,135.55,135.9,6
20140301|2013-05-28 12:00,28,135.55,135.55,135.55,135.55,1
20140301|2013-05-28 12:30,28,135.7,135.7,135.7,135.7,1
20140301|2013-05-29 02:30,29,137.15,137.15,135.35,135.35,15
20140301|2013-05-29 03:00,29,135.2,135.2,135.2,135.2,22
20140301|2013-05-29 03:30,29,135.2,135.2,135.2,135.2,4
20140301|2013-05-29 04:00,29,135.05,135.05,135.05,135.05,2
20140301|2013-05-29 04:30,29,135,135,135,135,11
20140301|2013-05-29 05:00,29,135,135,134.95,134.95,22
20140301|2013-05-29 05:30,29,135,135,135,135,2
20140301|2013-05-29 06:00,29,136,136,136,136,5
20140301|2013-05-29 07:30,29,135.3,135.35,134.85,134.85,8
20140301|2013-05-29 08:00,29,134.6,134.65,134.6,134.65,11
20140301|2013-05-29 08:30,29,134.9,134.9,134.9,134.9,1
20140301|2013-05-29 09:30,29,135.05,135.1,134.95,135.05,9
20140301|2013-05-29 10:30,29,135.95,135.95,135.95,135.95,1
20140301|2013-05-29 11:00,29,135.9,135.9,135.9,135.9,1
20140301|2013-05-29 11:30,29,136.05,136.15,135.95,136.1,16
20140301|2013-05-29 12:00,29,136.3,136.3,136.2,136.25,8
20140301|2013-05-29 12:30,29,136.35,136.55,136.35,136.55,3
20140301|2013-05-30 02:30,30,136.25,136.65,136.25,136.65,6
20140301|2013-05-30 03:30,30,136.25,136.25,136.25,136.25,18
20140301|2013-05-30 05:00,30,136.05,136.05,136,136,10
20140301|2013-05-30 05:30,30,136,136,136,136,5
20140301|2013-05-30 06:00,30,136,136,136,136,17
20140301|2013-05-30 06:30,30,135.5,135.5,135.5,135.5,5
20140301|2013-05-30 07:00,30,135.8,135.8,135.8,135.8,1
20140301|2013-05-30 07:30,30,135,135,134.5,134.5,89
20140301|2013-05-30 08:00,30,134.65,134.65,134.25,134.25,15
20140301|2013-05-30 08:30,30,134.55,134.55,134.45,134.55,20
20140301|2013-05-30 09:00,30,134.45,134.5,134.4,134.5,34
20140301|2013-05-30 09:30,30,134.7,134.95,134.7,134.95,8
20140301|2013-05-30 11:00,30,134.8,134.8,134.75,134.75,2
20140301|2013-05-30 11:30,30,135.15,135.15,135,135.1,7
20140301|2013-05-30 12:00,30,134.65,134.8,134.6,134.75,14
20140301|2013-05-30 12:30,30,134.9,134.9,134.9,134.9,2
20140301|2013-05-31 02:30,31,135.1,135.1,135.1,135.1,6
20140301|2013-05-31 04:00,31,135.25,135.25,135.2,135.2,4
20140301|2013-05-31 05:00,31,135.65,135.65,135.65,135.65,3
20140301|2013-05-31 05:30,31,135.65,135.65,135.65,135.65,7
20140301|2013-05-31 06:30,31,135.65,135.65,135.5,135.5,15
20140301|2013-05-31 07:00,31,135.5,136.1,135.5,136.1,7
20140301|2013-05-31 07:30,31,136,136,136,136,2
20140301|2013-05-31 08:00,31,135.25,135.35,135.25,135.3,28
20140301|2013-05-31 08:30,31,135.15,135.15,134.75,134.75,8
20140301|2013-05-31 09:00,31,134.85,134.85,134.5,134.5,12
20140301|2013-05-31 09:30,31,135,135,134,134,57
20140301|2013-05-31 10:00,31,134.3,134.4,134.3,134.3,44
20140301|2013-05-31 11:00,31,134.85,134.85,134.85,134.85,1
20140301|2013-05-31 11:30,31,135.1,135.1,135.1,135.1,2
20140301|2013-05-31 12:00,31,135.5,135.75,135.5,135.7,25
20140301|2013-05-31 12:30,31,135.95,135.95,135.95,135.95,3
20140301|2013-06-03 03:30,3,135.8,135.8,135.8,135.8,1
20140301|2013-06-03 05:00,3,135.4,135.45,135.4,135.45,5
20140301|2013-06-03 07:00,3,135.45,135.45,134.9,134.9,10
20140301|2013-06-03 08:00,3,137.15,137.5,137.15,137.25,16
20140301|2013-06-03 08:30,3,137.35,137.35,137.3,137.3,8
20140301|2013-06-03 09:00,3,136.85,136.85,136.6,136.6,5
20140301|2013-06-03 09:30,3,136.65,136.75,136.65,136.75,2
20140301|2013-06-03 10:00,3,136.7,136.7,136.7,136.7,6
20140301|2013-06-03 11:00,3,136.8,136.8,136.8,136.8,2
20140301|2013-06-03 12:00,3,137.75,137.75,137.75,137.75,2
20140301|2013-06-03 12:30,3,137.8,137.8,137.75,137.75,5
20140301|2013-06-04 02:30,4,137.8,137.85,137.8,137.85,10
20140301|2013-06-04 04:30,4,137.25,137.25,136.95,136.95,25
20140301|2013-06-04 06:00,4,137.2,137.2,137.2,137.2,3
20140301|2013-06-04 07:00,4,137.3,137.3,136.9,137.1,31
20140301|2013-06-04 07:30,4,137.05,137.4,137.05,137.4,27
20140301|2013-06-04 08:00,4,137.5,137.75,137.5,137.65,29
20140301|2013-06-04 09:00,4,137.5,137.5,137.5,137.5,1
20140301|2013-06-04 09:30,4,137.4,137.4,136.45,136.45,19
20140301|2013-06-04 10:00,4,136.4,136.4,136.15,136.25,6
20140301|2013-06-04 10:30,4,136.65,136.65,136.65,136.65,1
20140301|2013-06-04 11:00,4,136.65,136.65,136.6,136.65,14
20140301|2013-06-04 11:30,4,136.6,136.6,136,136.1,13
20140301|2013-06-04 12:00,4,136.35,136.55,136.35,136.55,6
20140301|2013-06-04 12:30,4,136.3,136.4,136.3,136.4,8
20140301|2013-06-05 02:30,5,136.65,136.7,136.65,136.7,3
20140301|2013-06-05 03:00,5,137.25,137.25,137.25,137.25,2
20140301|2013-06-05 03:30,5,137.2,137.25,137.2,137.25,2
20140301|2013-06-05 05:00,5,137.4,137.4,137.4,137.4,1
20140301|2013-06-05 05:30,5,136.9,136.9,136.9,136.9,10
20140301|2013-06-05 06:30,5,137.3,137.35,137.25,137.25,7
20140301|2013-06-05 07:00,5,137.25,137.55,137.25,137.55,4
20140301|2013-06-05 07:30,5,137.45,137.45,136.8,136.8,32
20140301|2013-06-05 08:00,5,136.65,137.15,136.65,137.15,7
20140301|2013-06-05 08:30,5,137.1,137.3,136.95,136.95,16
20140301|2013-06-05 09:30,5,137.6,138.2,135.7,136.4,35
20140301|2013-06-05 10:00,5,135.6,135.6,134.95,134.95,17
20140301|2013-06-05 10:30,5,135.2,135.7,135.1,135.6,35
20140301|2013-06-05 11:00,5,135.45,135.55,135.45,135.55,7
20140301|2013-06-05 12:00,5,135.65,135.7,135.65,135.7,3
20140301|2013-06-05 12:30,5,136.35,136.5,136.35,136.5,13
20140301|2013-06-06 03:00,6,136.3,136.3,136.3,136.3,1
20140301|2013-06-06 03:30,6,136.05,136.05,136.05,136.05,8
20140301|2013-06-06 04:00,6,136.8,136.8,136.8,136.8,4
20140301|2013-06-06 07:00,6,136.2,136.2,136.2,136.2,3
20140301|2013-06-06 08:00,6,136.55,136.55,136.55,136.55,8
20140301|2013-06-06 09:00,6,137.25,137.25,137.05,137.15,9
20140301|2013-06-06 09:30,6,137.2,137.2,136.7,136.75,8
20140301|2013-06-06 10:00,6,136.8,136.85,136.8,136.85,3
20140301|2013-06-06 10:30,6,136.6,136.65,136.6,136.65,6
20140301|2013-06-06 11:00,6,137.1,137.3,137.1,137.3,2
20140301|2013-06-06 11:30,6,137.1,137.1,137.1,137.1,4
20140301|2013-06-06 12:00,6,137.4,137.5,137.35,137.45,10
20140301|2013-06-06 12:30,6,138.25,138.5,138.25,138.5,148
20140301|2013-06-07 02:30,7,138.15,138.15,138.15,138.15,1
20140301|2013-06-07 03:30,7,137.5,137.5,137.4,137.4,2
20140301|2013-06-07 05:30,7,137.75,137.75,137.5,137.5,9
20140301|2013-06-07 07:30,7,136.65,136.65,135.5,136.2,25
20140301|2013-06-07 08:00,7,135.85,136.1,135.85,136.1,16
20140301|2013-06-07 08:30,7,135.95,136.45,135.9,136.3,73
20140301|2013-06-07 09:00,7,136.65,136.65,136.6,136.6,2
20140301|2013-06-07 09:30,7,136.95,136.95,136.5,136.7,7
20140301|2013-06-07 10:00,7,135.95,136.35,135.95,136.35,13
20140301|2013-06-07 10:30,7,135.95,135.95,135.95,135.95,7
20140301|2013-06-07 11:00,7,135.95,135.95,135.6,135.7,41
20140301|2013-06-07 11:30,7,135.9,135.9,135.9,135.9,3
20140301|2013-06-07 12:00,7,135.8,135.8,135.8,135.8,4
20140301|2013-06-07 12:30,7,135.5,135.5,135.5,135.5,10
20140301|2013-06-10 02:30,10,136.2,136.2,134.8,134.8,13
20140301|2013-06-10 04:30,10,135.1,135.15,135.1,135.15,3
20140301|2013-06-10 05:00,10,135.5,135.5,135.5,135.5,1
20140301|2013-06-10 06:00,10,135.3,135.65,135.3,135.65,8
20140301|2013-06-10 06:30,10,135.55,135.75,135.35,135.75,10
20140301|2013-06-10 07:00,10,135.8,135.85,135.7,135.8,20
20140301|2013-06-10 07:30,10,135.35,135.8,135.35,135.75,8
20140301|2013-06-10 08:00,10,137.25,137.25,137.25,137.25,3
20140301|2013-06-10 08:30,10,137.35,137.35,136.55,136.8,6
20140301|2013-06-10 09:00,10,137.1,137.1,137.1,137.1,8
20140301|2013-06-10 09:30,10,137.25,137.25,137.2,137.2,11
20140301|2013-06-10 10:00,10,137.4,137.4,137.35,137.35,10
20140301|2013-06-10 10:30,10,137.15,137.35,137.05,137.35,38
20140301|2013-06-10 11:00,10,137.15,137.25,137,137.2,28
20140301|2013-06-10 11:30,10,137.55,137.7,137.55,137.7,6
20140301|2013-06-10 12:00,10,137.1,137.75,137.1,137.5,13
20140301|2013-06-10 12:30,10,137.7,137.7,137.7,137.7,1
20140301|2013-06-11 02:30,11,137.8,137.8,137.4,137.4,2
20140301|2013-06-11 03:00,11,137.6,137.6,137.6,137.6,1
20140301|2013-06-11 03:30,11,137.45,137.45,137.4,137.4,2
20140301|2013-06-11 05:30,11,136.65,136.65,136.65,136.65,1
20140301|2013-06-11 06:00,11,136.3,136.35,136.3,136.35,2
20140301|2013-06-11 07:30,11,136.35,136.35,135.3,135.35,11
20140301|2013-06-11 08:00,11,135.3,135.55,135.3,135.55,9
20140301|2013-06-11 08:30,11,135.5,135.85,135.5,135.5,22
20140301|2013-06-11 09:00,11,135.7,135.7,135.3,135.3,21
20140301|2013-06-11 09:30,11,135.25,135.25,135.05,135.05,9
20140301|2013-06-11 12:00,11,134.75,136.4,134.75,136.4,32
20140301|2013-06-11 12:30,11,136,136.05,135.8,135.9,16
20140301|2013-06-12 02:30,12,135.85,136.45,135.85,136.45,2
20140301|2013-06-12 03:30,12,135.25,135.25,135.25,135.25,1
20140301|2013-06-12 04:00,12,135.55,135.55,135.55,135.55,1
20140301|2013-06-12 07:00,12,136.05,136.1,136.05,136.1,4
20140301|2013-06-12 07:30,12,135.8,135.8,135.8,135.8,2
20140301|2013-06-12 08:00,12,135.7,135.7,134.75,134.75,43
20140301|2013-06-12 08:30,12,134.5,134.7,134.5,134.6,21
20140301|2013-06-12 09:00,12,134.8,135.05,134.75,135,18
20140301|2013-06-12 09:30,12,135,135,134.8,134.8,9
20140301|2013-06-12 10:00,12,134.35,134.35,132.5,133.2,195
20140301|2013-06-12 10:30,12,132.95,132.95,132.85,132.95,5
20140301|2013-06-12 11:00,12,132.65,133.1,132.65,133,10
20140301|2013-06-12 11:30,12,132.9,132.9,132.05,132.05,9
20140301|2013-06-12 12:00,12,132,132,131,131.05,71
20140301|2013-06-12 12:30,12,131,131,129.7,130.3,80
20140301|2013-06-13 02:30,13,131,131.15,130.85,131.15,33
20140301|2013-06-13 03:00,13,131,131.05,131,131.05,2
20140301|2013-06-13 04:00,13,130.95,130.95,130.95,130.95,2
20140301|2013-06-13 04:30,13,130.95,130.95,130.95,130.95,2
20140301|2013-06-13 05:30,13,130.95,130.95,130.95,130.95,1
20140301|2013-06-13 06:00,13,131.05,131.05,130.95,130.95,12
20140301|2013-06-13 06:30,13,131.15,131.15,131.15,131.15,1
20140301|2013-06-13 07:00,13,131.4,131.4,129.9,129.9,34
20140301|2013-06-13 07:30,13,131.15,131.15,131.15,131.15,1
20140301|2013-06-13 08:00,13,131.65,131.85,131.25,131.25,4
20140301|2013-06-13 08:30,13,131.2,131.2,131,131,2
20140301|2013-06-13 09:00,13,131.25,131.6,131.25,131.6,7
20140301|2013-06-13 09:30,13,131.7,132,131.2,131.9,25
20140301|2013-06-13 10:00,13,131.95,131.95,131.55,131.8,6
20140301|2013-06-13 10:30,13,131.8,132.35,131.8,132.15,7
20140301|2013-06-13 11:00,13,132.15,132.15,132.1,132.1,5
20140301|2013-06-13 12:00,13,132.25,132.35,132,132,18
20140301|2013-06-13 12:30,13,132.15,132.25,132.15,132.25,7
20140301|2013-06-14 02:30,14,132.4,132.4,132,132,3
20140301|2013-06-14 03:00,14,131.75,131.75,131.5,131.5,2
20140301|2013-06-14 03:30,14,131.45,131.45,131.4,131.4,2
20140301|2013-06-14 04:00,14,132.4,132.4,132.3,132.3,6
20140301|2013-06-14 04:30,14,132.35,132.35,132.35,132.35,2
20140301|2013-06-14 05:00,14,132.7,132.7,132.7,132.7,2
20140301|2013-06-14 07:30,14,132.4,132.45,132.4,132.45,2
20140301|2013-06-14 08:00,14,132.7,132.7,131.65,131.65,42
20140301|2013-06-14 08:30,14,131.8,132.05,131.8,132.05,16
20140301|2013-06-14 09:00,14,131.75,131.95,131.75,131.95,2
20140301|2013-06-14 09:30,14,131.5,131.5,130.7,131,54
20140301|2013-06-14 10:00,14,131,131.05,130.65,130.85,19
20140301|2013-06-14 10:30,14,130.7,130.95,130.5,130.95,11
20140301|2013-06-14 11:00,14,131,131.4,130.85,130.85,22
20140301|2013-06-14 11:30,14,130.9,130.9,130.45,130.65,9
20140301|2013-06-14 12:00,14,130.3,130.9,130.3,130.5,40
20140301|2013-06-14 12:30,14,130.75,130.75,130.6,130.6,6
20140301|2013-06-17 02:30,17,130.35,130.5,130.35,130.5,3
20140301|2013-06-17 03:30,17,131.1,131.1,131.1,131.1,1
20140301|2013-06-17 04:00,17,131.05,131.1,131.05,131.1,17
20140301|2013-06-17 04:30,17,131.4,131.4,131.4,131.4,1
20140301|2013-06-17 05:30,17,131.35,131.35,131.35,131.35,1
20140301|2013-06-17 06:00,17,131,131,131,131,1
20140301|2013-06-17 06:30,17,131,131,131,131,1
20140301|2013-06-17 07:00,17,130.6,130.6,130.6,130.6,1
20140301|2013-06-17 07:30,17,130.1,130.95,130.1,130.75,14
20140301|2013-06-17 08:00,17,130.8,130.85,130.8,130.8,5
20140301|2013-06-17 08:30,17,131.1,131.9,131.1,131.9,8
20140301|2013-06-17 09:00,17,131.85,131.85,131.3,131.65,12
20140301|2013-06-17 09:30,17,131.65,131.65,131.1,131.15,10
20140301|2013-06-17 10:00,17,131.4,131.4,130.9,130.9,5
20140301|2013-06-17 10:30,17,130.95,130.95,130.55,130.85,13
20140301|2013-06-17 11:00,17,130.55,130.6,130.4,130.5,9
20140301|2013-06-17 11:30,17,130.55,130.55,130.4,130.4,23
20140301|2013-06-17 12:00,17,130.1,130.1,129.5,129.55,42
20140301|2013-06-17 12:30,17,129.5,129.7,129.35,129.35,9
20140301|2013-06-18 02:30,18,129.25,129.65,129.25,129.65,2
20140301|2013-06-18 03:30,18,129.45,129.45,129.2,129.2,4
20140301|2013-06-18 06:00,18,129.5,129.5,129.5,129.5,1
20140301|2013-06-18 06:30,18,129.45,129.45,129,129,25
20140301|2013-06-18 07:00,18,128.8,128.95,128.8,128.95,12
20140301|2013-06-18 08:00,18,129.8,129.95,129.8,129.9,12
20140301|2013-06-18 08:30,18,130.05,130.3,130.05,130.3,10
20140301|2013-06-18 09:00,18,130.65,130.65,130.6,130.6,2
20140301|2013-06-18 09:30,18,130.75,130.9,130.15,130.15,7
20140301|2013-06-18 12:00,18,130.35,130.35,130.35,130.35,1
20140301|2013-06-18 12:30,18,130.2,130.2,130.15,130.15,2
20140301|2013-06-19 02:30,19,130.25,130.25,130.1,130.2,9
20140301|2013-06-19 03:30,19,129.95,129.95,129.95,129.95,1
20140301|2013-06-19 05:30,19,130.45,130.6,130.45,130.6,10
20140301|2013-06-19 07:00,19,130.4,130.5,130.4,130.5,7
20140301|2013-06-19 07:30,19,130.2,130.45,130.2,130.45,3
20140301|2013-06-19 08:00,19,130.05,130.25,130,130.2,11
20140301|2013-06-19 08:30,19,130.25,130.7,130.15,130.7,22
20140301|2013-06-19 09:00,19,130.75,131.25,130.75,131.15,30
20140301|2013-06-19 09:30,19,130.7,131.15,130.7,131.15,4
20140301|2013-06-19 10:00,19,131,131.55,130.95,131.45,47
20140301|2013-06-19 10:30,19,131.4,131.55,131.2,131.3,30
20140301|2013-06-19 11:00,19,131.1,131.15,131.05,131.15,3
20140301|2013-06-19 11:30,19,130.95,130.95,130.9,130.9,2
20140301|2013-06-19 12:00,19,130.5,130.9,130.5,130.75,18
20140301|2013-06-19 12:30,19,130.5,130.7,130.5,130.6,9
20140301|2013-06-20 02:30,20,129.9,129.9,128.85,129.3,16
20140301|2013-06-20 03:00,20,129.2,129.2,129.1,129.15,6
20140301|2013-06-20 03:30,20,129.25,129.25,129.25,129.25,1
20140301|2013-06-20 04:30,20,129.2,129.2,129.1,129.1,26
20140301|2013-06-20 05:00,20,129.2,129.3,129.2,129.3,6
20140301|2013-06-20 05:30,20,129.65,129.65,129.65,129.65,1
20140301|2013-06-20 07:00,20,129.15,129.15,128.75,128.95,14
20140301|2013-06-20 07:30,20,129,129.15,129,129.15,6
20140301|2013-06-20 08:00,20,129.2,129.35,127.4,127.65,95
20140301|2013-06-20 08:30,20,127.6,128,127.35,127.4,129
20140301|2013-06-20 09:00,20,127.4,127.95,127.25,127.45,50
20140301|2013-06-20 09:30,20,127.15,127.3,123.7,125.05,167
20140301|2013-06-20 10:00,20,125.2,125.6,124.6,125.6,86
20140301|2013-06-20 10:30,20,125.55,126.15,125.55,125.8,65
20140301|2013-06-20 11:00,20,125.8,126.35,125.65,125.7,64
20140301|2013-06-20 11:30,20,125.6,125.65,124.95,124.95,13
20140301|2013-06-20 12:00,20,125,125.35,124.55,124.7,72
20140301|2013-06-20 12:30,20,125.25,125.25,124.95,125.15,31
20140301|2013-06-21 02:30,21,125.65,126.2,125.65,126,48
20140301|2013-06-21 03:00,21,126.25,126.25,126.25,126.25,2
20140301|2013-06-21 04:30,21,126.3,126.3,126.05,126.05,11
20140301|2013-06-21 05:00,21,126.05,126.2,126.05,126.2,2
20140301|2013-06-21 05:30,21,126.4,126.4,126.4,126.4,3
20140301|2013-06-21 06:30,21,127.2,128.25,127.2,128.1,102
20140301|2013-06-21 07:00,21,127.95,128.25,127,127,12
20140301|2013-06-21 07:30,21,126.4,126.7,126.25,126.3,22
20140301|2013-06-21 08:00,21,126.8,126.95,126.45,126.55,26
20140301|2013-06-21 08:30,21,127,127,126.45,126.75,21
20140301|2013-06-21 09:00,21,126.4,127,126.4,126.9,68
20140301|2013-06-21 09:30,21,126.8,126.95,126.75,126.9,24
20140301|2013-06-21 10:00,21,126.6,126.65,126,126.35,86
20140301|2013-06-21 10:30,21,126.45,126.65,126.45,126.65,13
20140301|2013-06-21 11:00,21,126.55,126.95,126.5,126.5,89
20140301|2013-06-21 11:30,21,125.95,126.25,125.9,126.25,8
20140301|2013-06-21 12:00,21,126.15,126.15,125.35,125.35,16
20140301|2013-06-21 12:30,21,125.45,125.65,125.45,125.5,50
20140301|2013-06-24 02:30,24,125.4,125.45,124.95,125.45,35
20140301|2013-06-24 03:00,24,125.45,125.65,125.25,125.25,4
20140301|2013-06-24 03:30,24,126.05,126.05,126.05,126.05,1
20140301|2013-06-24 05:00,24,126.05,126.05,126.05,126.05,1
20140301|2013-06-24 05:30,24,126.3,126.3,126.3,126.3,1
20140301|2013-06-24 06:00,24,126.1,126.25,126.1,126.25,4
20140301|2013-06-24 06:30,24,126.25,126.7,126.25,126.7,7
20140301|2013-06-24 07:00,24,126.55,127.1,126.55,127.1,104
20140301|2013-06-24 07:30,24,127.1,127.1,126.45,126.75,28
20140301|2013-06-24 08:00,24,126.8,126.85,126.2,126.2,8
20140301|2013-06-24 08:30,24,126.6,126.7,126,126,8
20140301|2013-06-24 09:00,24,125.9,125.9,125.6,125.7,22
20140301|2013-06-24 09:30,24,125.75,125.9,125.5,125.9,11
20140301|2013-06-24 10:00,24,125.75,125.85,125.6,125.7,55
20140301|2013-06-24 10:30,24,125.7,126.7,125.7,126.7,114
20140301|2013-06-24 11:00,24,126.35,126.8,126.35,126.8,6
20140301|2013-06-24 11:30,24,126.7,126.7,126.4,126.4,5
20140301|2013-06-24 12:00,24,126.05,126.25,126,126.25,12
20140301|2013-06-25 02:30,25,126.45,126.45,126.45,126.45,4
20140301|2013-06-25 03:00,25,126.75,126.75,126.75,126.75,2
20140301|2013-06-25 04:30,25,126.95,126.95,126.95,126.95,2
20140301|2013-06-25 05:00,25,126.95,126.95,126.7,126.75,8
20140301|2013-06-25 05:30,25,126.75,126.8,126.75,126.8,14
20140301|2013-06-25 06:30,25,127.1,127.2,127.1,127.2,3
20140301|2013-06-25 07:00,25,126.6,127.05,126.6,127.05,28
20140301|2013-06-25 07:30,25,127,127.15,126.75,127.15,65
20140301|2013-06-25 08:00,25,126.6,126.6,126.55,126.55,7
20140301|2013-06-25 08:30,25,126.25,126.35,125.2,125.25,12
20140301|2013-06-25 09:00,25,125.35,125.6,125.05,125.05,42
20140301|2013-06-25 09:30,25,124.85,125.55,124.75,125.55,45
20140301|2013-06-25 10:00,25,125.65,125.85,125.65,125.85,13
20140301|2013-06-25 10:30,25,125.75,125.75,125.5,125.5,2
20140301|2013-06-25 11:00,25,125.2,125.2,125,125.1,9
20140301|2013-06-25 11:30,25,125.25,125.3,125.15,125.15,6
20140301|2013-06-25 12:00,25,125.55,126.4,125.55,126.35,12
20140301|2013-06-25 12:30,25,126.35,126.6,126.35,126.4,11
20140301|2013-06-26 02:30,26,125.9,125.95,125.9,125.95,2
20140301|2013-06-26 03:00,26,125.8,125.85,125.75,125.85,10
20140301|2013-06-26 04:30,26,126.2,126.4,126.2,126.3,26
20140301|2013-06-26 05:00,26,126.8,126.95,126.8,126.95,14
20140301|2013-06-26 05:30,26,126.75,126.8,126.7,126.8,25
20140301|2013-06-26 06:30,26,126.45,126.75,126.45,126.7,37
20140301|2013-06-26 07:00,26,126.7,126.7,126.7,126.7,6
20140301|2013-06-26 07:30,26,126.85,127.15,126.4,127.05,29
20140301|2013-06-26 08:00,26,126.95,127.05,126.5,126.5,13
20140301|2013-06-26 08:30,26,126.3,126.35,126.3,126.35,7
20140301|2013-06-26 09:00,26,126.75,127.05,126.7,126.8,18
20140301|2013-06-26 09:30,26,127,127.15,126.8,127.05,15
20140301|2013-06-26 10:00,26,126.7,126.85,126.7,126.7,5
20140301|2013-06-26 10:30,26,126.75,126.75,126.2,126.2,22
20140301|2013-06-26 11:00,26,126.05,126.05,124.65,124.65,125
20140301|2013-06-26 11:30,26,124.65,124.8,124.15,124.15,63
20140301|2013-06-26 12:00,26,124.25,124.65,124.2,124.2,25
20140301|2013-06-26 12:30,26,124.45,124.5,124.45,124.5,9
20140301|2013-06-27 02:30,27,124.9,125.2,124.8,125.2,7
20140301|2013-06-27 03:00,27,125,125.2,125,125.2,4
20140301|2013-06-27 04:00,27,124.85,125,124.85,125,2
20140301|2013-06-27 04:30,27,125.15,125.15,125.15,125.15,1
20140301|2013-06-27 06:00,27,125.05,125.05,125.05,125.05,66
20140301|2013-06-27 06:30,27,124.9,125.25,124.9,125.05,30
20140301|2013-06-27 07:00,27,125.15,125.45,125.15,125.45,4
20140301|2013-06-27 07:30,27,125.7,127.75,125.7,127.25,34
20140301|2013-06-27 08:00,27,127.45,128.05,127.15,127.35,48
20140301|2013-06-27 08:30,27,127.45,127.45,127.15,127.35,22
20140301|2013-06-27 09:00,27,127.4,127.6,127.2,127.6,29
20140301|2013-06-27 09:30,27,127.4,128.2,127.4,127.4,18
20140301|2013-06-27 10:00,27,128.1,128.7,127.85,127.85,97
20140301|2013-06-27 10:30,27,127.85,128.1,127.6,127.6,19
20140301|2013-06-27 11:00,27,127.35,127.55,127,127.1,37
20140301|2013-06-27 11:30,27,126.95,127.25,126.95,127.25,6
20140301|2013-06-27 12:00,27,127.3,127.85,127.2,127.8,14
20140301|2013-06-27 12:30,27,128.1,128.1,128,128,9
20140301|2013-06-28 03:00,28,128.4,128.4,128.4,128.4,1
20140301|2013-06-28 04:00,28,127.65,127.85,127.65,127.85,16
20140301|2013-06-28 05:30,28,128.2,128.2,128.2,128.2,1
20140301|2013-06-28 07:30,28,127.6,127.6,127.35,127.35,3
20140301|2013-06-28 08:00,28,127.2,127.2,126.5,126.65,58
20140301|2013-06-28 08:30,28,126.6,126.6,124.45,124.55,117
20140301|2013-06-28 09:00,28,124.6,125.15,124.6,125.15,8
20140301|2013-06-28 09:30,28,125.65,126.35,125.65,125.85,25
20140301|2013-06-28 10:00,28,126.15,126.8,126.05,126.7,38
20140301|2013-06-28 10:30,28,126.7,126.7,126.3,126.5,16
20140301|2013-06-28 11:00,28,126.55,127.45,126.55,127.35,57
20140301|2013-06-28 11:30,28,127,127,126.9,127,9
20140301|2013-06-28 12:00,28,127.1,127.55,126.2,126.2,55
20140301|2013-06-28 12:30,28,126.55,126.85,126.4,126.45,12
20140301|2013-07-01 03:30,1,126.45,126.5,126.45,126.5,2
20140301|2013-07-01 04:00,1,126.5,126.9,126.5,126.9,48
20140301|2013-07-01 06:30,1,127,127,127,127,1
20140301|2013-07-01 07:30,1,127.15,127.65,127,127.65,22
20140301|2013-07-01 08:00,1,127.7,127.7,127.45,127.45,2
20140301|2013-07-01 08:30,1,127.35,128.3,127.35,128.15,21
20140301|2013-07-01 09:00,1,127.95,128.05,127.6,127.75,12
20140301|2013-07-01 09:30,1,127.25,127.35,126.75,126.75,29
20140301|2013-07-01 10:00,1,127,127.45,127,127.45,9
20140301|2013-07-01 10:30,1,126.6,126.9,126.05,126.25,65
20140301|2013-07-01 11:00,1,126,126.3,126,126.3,9
20140301|2013-07-01 11:30,1,126.15,126.35,126.15,126.35,13
20140301|2013-07-01 12:00,1,127.35,127.65,127.25,127.55,40
20140301|2013-07-01 12:30,1,127.5,127.85,127.5,127.65,8
20140301|2013-07-02 03:00,2,127.85,128.35,127.85,128.35,13
20140301|2013-07-02 03:30,2,128.35,128.4,128.35,128.35,6
20140301|2013-07-02 04:30,2,128.35,128.4,128.35,128.4,20
20140301|2013-07-02 05:00,2,128.65,128.65,128.65,128.65,2
20140301|2013-07-02 05:30,2,128.65,128.65,128.65,128.65,2
20140301|2013-07-02 06:00,2,128.85,128.9,128.85,128.9,2
20140301|2013-07-02 06:30,2,128.45,128.45,128.45,128.45,4
20140301|2013-07-02 07:00,2,128.45,128.45,128.45,128.45,1
20140301|2013-07-02 08:00,2,128.4,129.2,128.4,128.85,32
20140301|2013-07-02 08:30,2,129.25,129.8,129.2,129.2,29
20140301|2013-07-02 09:00,2,128.85,129.4,128.85,129.4,4
20140301|2013-07-02 09:30,2,129.6,130.5,129.6,130.3,28
20140301|2013-07-02 10:00,2,130.2,130.5,130.2,130.5,23
20140301|2013-07-02 10:30,2,130.3,130.3,129.9,129.9,8
20140301|2013-07-02 11:00,2,130.5,130.6,130.5,130.55,6
20140301|2013-07-02 11:30,2,130.4,130.55,130.05,130.55,14
20140301|2013-07-02 12:00,2,130.55,130.55,129.85,130.2,12
20140301|2013-07-02 12:30,2,129.9,129.95,129.9,129.95,5
20140301|2013-07-03 02:30,3,130,130,128.45,128.45,11
20140301|2013-07-03 03:30,3,128.35,128.35,128.35,128.35,2
20140301|2013-07-03 04:00,3,127.55,127.55,126.8,126.85,24
20140301|2013-07-03 05:30,3,127.6,127.65,127.6,127.65,4
20140301|2013-07-03 06:00,3,127.65,127.65,127.65,127.65,1
20140301|2013-07-03 07:00,3,128.1,128.1,127.8,127.8,8
20140301|2013-07-03 07:30,3,127.6,127.65,126.9,126.9,38
20140301|2013-07-03 08:00,3,126.9,127.05,125.95,126.5,42
20140301|2013-07-03 08:30,3,126.55,127.9,126.55,127.9,32
20140301|2013-07-03 09:00,3,127.7,128.95,127.65,128.8,36
20140301|2013-07-03 09:30,3,128.8,128.8,128.05,128.6,17
20140301|2013-07-03 10:00,3,128.85,128.85,128.5,128.5,3
20140301|2013-07-03 10:30,3,128.55,128.55,128.2,128.2,24
20140301|2013-07-03 11:00,3,127.95,127.95,127.85,127.95,8
20140301|2013-07-03 11:30,3,127.65,127.75,127.35,127.65,19
20140301|2013-07-03 12:00,3,127.75,127.9,127.4,127.45,20
20140301|2013-07-03 12:30,3,127.3,127.45,127.1,127.15,14
20140301|2013-07-05 02:30,5,127.85,127.85,127.5,127.5,2
20140301|2013-07-05 03:00,5,128.25,128.45,128.25,128.45,11
20140301|2013-07-05 03:30,5,128.05,128.4,128.05,128.4,4
20140301|2013-07-05 04:30,5,128.3,128.3,128.3,128.3,1
20140301|2013-07-05 05:00,5,128.45,128.45,128.45,128.45,2
20140301|2013-07-05 05:30,5,128.5,128.5,128.5,128.5,2
20140301|2013-07-05 06:00,5,128.1,128.1,128.1,128.1,2
20140301|2013-07-05 07:00,5,127.8,128.4,127.7,128.4,13
20140301|2013-07-05 07:30,5,128.15,128.4,128,128.25,25
20140301|2013-07-05 08:00,5,128.15,128.15,127.5,127.55,11
20140301|2013-07-05 08:30,5,127.4,127.4,127.25,127.3,29
20140301|2013-07-05 09:00,5,127.2,127.25,127.15,127.25,18
20140301|2013-07-05 09:30,5,127.4,127.6,127.15,127.5,31
20140301|2013-07-05 10:00,5,127.45,127.5,127.35,127.35,10
20140301|2013-07-05 10:30,5,127.15,127.15,126.2,126.25,42
20140301|2013-07-05 11:00,5,126.6,126.85,126.6,126.75,5
20140301|2013-07-05 11:30,5,126.5,126.5,126.3,126.4,11
20140301|2013-07-05 12:00,5,126.3,127.3,126.3,127.25,22
20140301|2013-07-05 12:30,5,127.1,127.1,127.1,127.1,1
20140301|2013-07-08 02:30,8,126.4,126.4,126.35,126.35,4
20140301|2013-07-08 03:00,8,126.05,126.05,126.05,126.05,4
20140301|2013-07-08 03:30,8,126.35,126.4,126.35,126.4,2
20140301|2013-07-08 04:00,8,126.9,126.9,126.9,126.9,2
20140301|2013-07-08 04:30,8,126.4,126.4,126.4,126.4,1
20140301|2013-07-08 05:00,8,126.7,126.85,126.7,126.85,23
20140301|2013-07-08 06:30,8,127.15,127.15,127.15,127.15,2
20140301|2013-07-08 07:00,8,127.35,127.35,126.95,127.2,6
20140301|2013-07-08 07:30,8,127.05,128.1,127,128.1,20
20140301|2013-07-08 08:00,8,128.3,128.3,127.85,127.85,13
20140301|2013-07-08 08:30,8,129.3,129.3,129,129.2,35
20140301|2013-07-08 09:00,8,129.1,129.1,129.1,129.1,6
20140301|2013-07-08 09:30,8,128.85,128.85,128.4,128.65,6
20140301|2013-07-08 10:00,8,129,129.1,128.8,128.8,21
20140301|2013-07-08 10:30,8,129.2,129.4,129.05,129.05,4
20140301|2013-07-08 11:00,8,129.1,129.55,129.1,129.3,22
20140301|2013-07-08 11:30,8,129.45,129.45,129.45,129.45,4
20140301|2013-07-08 12:30,8,128.6,128.7,128.6,128.7,23
20140301|2013-07-09 02:30,9,129,129,128.8,128.8,3
20140301|2013-07-09 03:00,9,129.55,129.55,129.55,129.55,1
20140301|2013-07-09 04:00,9,129.6,129.75,129.6,129.75,18
20140301|2013-07-09 04:30,9,129.75,129.8,129.75,129.8,7
20140301|2013-07-09 05:00,9,129.7,129.7,129.7,129.7,1
20140301|2013-07-09 05:30,9,129.65,129.65,129.55,129.55,2
20140301|2013-07-09 06:30,9,129.65,129.65,129.65,129.65,4
20140301|2013-07-09 07:00,9,129.7,130.2,129.6,130.2,10
20140301|2013-07-09 07:30,9,130.3,130.5,130.1,130.1,15
20140301|2013-07-09 08:00,9,129.75,130.25,129.75,129.95,35
20140301|2013-07-09 08:30,9,129.95,130.05,129.95,130.05,2
20140301|2013-07-09 09:00,9,129.05,129.05,127.45,127.55,37
20140301|2013-07-09 09:30,9,127.4,127.7,127,127.3,37
20140301|2013-07-09 10:00,9,127.2,127.5,126.05,126.55,20
20140301|2013-07-09 10:30,9,126.3,126.4,126.3,126.4,2
20140301|2013-07-09 11:00,9,126.25,126.7,126.25,126.7,8
20140301|2013-07-09 12:00,9,127.85,127.85,127.85,127.85,2
20140301|2013-07-10 02:30,10,127.95,127.95,127.55,127.75,17
20140301|2013-07-10 03:30,10,127.8,127.8,127.75,127.75,47
20140301|2013-07-10 04:00,10,127.7,127.75,127.7,127.75,16
20140301|2013-07-10 05:00,10,128.3,128.3,128.3,128.3,3
20140301|2013-07-10 05:30,10,128.15,128.25,128.15,128.2,7
20140301|2013-07-10 06:00,10,128.25,128.25,128.2,128.2,21
20140301|2013-07-10 06:30,10,128.2,128.2,127.85,127.85,9
20140301|2013-07-10 07:00,10,127.5,128.1,127.5,128.1,24
20140301|2013-07-10 07:30,10,128.15,128.3,128.1,128.1,9
20140301|2013-07-10 08:00,10,127.95,129.05,127.95,129.05,21
20140301|2013-07-10 08:30,10,129.25,129.25,128.8,128.8,46
20140301|2013-07-10 09:00,10,128.9,129.3,128.45,128.45,35
20140301|2013-07-10 09:30,10,128.5,128.75,128.5,128.75,3
20140301|2013-07-10 10:30,10,127.85,128,127.8,128,6
20140301|2013-07-10 11:00,10,128.1,128.1,128.1,128.1,8
20140301|2013-07-10 11:30,10,127.8,127.8,127.8,127.8,1
20140301|2013-07-10 12:00,10,127.6,127.75,127.4,127.45,18
20140301|2013-07-10 12:30,10,127.15,127.15,127.15,127.15,4
20140301|2013-07-11 02:30,11,128.25,128.7,127.9,128.65,20
20140301|2013-07-11 03:00,11,128.65,128.85,128.65,128.85,3
20140301|2013-07-11 03:30,11,128.85,128.85,128.75,128.85,3
20140301|2013-07-11 04:00,11,128.7,128.85,128.7,128.85,16
20140301|2013-07-11 04:30,11,128.65,128.65,128.6,128.6,3
20140301|2013-07-11 05:00,11,128.65,128.65,128.55,128.55,2
20140301|2013-07-11 06:00,11,128.45,128.5,128.3,128.5,20
20140301|2013-07-11 06:30,11,128.5,128.65,128.1,128.1,42
20140301|2013-07-11 07:00,11,128.5,128.5,128.35,128.35,2
20140301|2013-07-11 07:30,11,128.45,129.75,128.45,128.9,22
20140301|2013-07-11 08:00,11,129,129.1,128.95,129,47
20140301|2013-07-11 08:30,11,129.1,129.1,128.75,128.9,98
20140301|2013-07-11 09:00,11,128.7,128.95,128.55,128.85,36
20140301|2013-07-11 09:30,11,129,129.35,129,129.15,15
20140301|2013-07-11 10:00,11,129.3,129.9,129.3,129.85,6
20140301|2013-07-11 10:30,11,129.95,129.95,129.65,129.65,8
20140301|2013-07-11 11:00,11,129.55,129.55,129.1,129.25,154
20140301|2013-07-11 11:30,11,128.95,129,128.9,129,17
20140301|2013-07-11 12:00,11,129.3,129.3,128.85,128.85,28
20140301|2013-07-11 12:30,11,128.9,129.1,128.9,129.1,21
20140301|2013-07-12 02:30,12,129.15,129.15,129.15,129.15,2
20140301|2013-07-12 03:00,12,129.65,129.65,129.55,129.55,36
20140301|2013-07-12 03:30,12,129.6,129.6,129.6,129.6,5
20140301|2013-07-12 05:00,12,129.8,129.85,129.8,129.85,10
20140301|2013-07-12 05:30,12,129.5,129.5,129.5,129.5,1
20140301|2013-07-12 07:00,12,128.5,128.5,126.25,127,13
20140301|2013-07-12 07:30,12,126.75,127.1,126,126.2,113
20140301|2013-07-12 08:00,12,126.3,126.85,126.3,126.65,19
20140301|2013-07-12 08:30,12,126.6,126.6,126.25,126.25,8
20140301|2013-07-12 09:00,12,126.65,126.65,126.25,126.25,27
20140301|2013-07-12 09:30,12,126.25,126.25,124.7,125,147
20140301|2013-07-12 10:00,12,125.2,125.2,124.9,125.05,18
20140301|2013-07-12 10:30,12,125.05,125.2,124.95,124.95,68
20140301|2013-07-12 11:30,12,125.45,125.45,125.25,125.25,2
20140301|2013-07-12 12:00,12,125.1,125.1,124.85,124.85,55
20140301|2013-07-12 12:30,12,124.9,124.9,124.35,124.4,27
20140301|2013-07-15 02:30,15,124.5,125.05,124.5,124.9,16
20140301|2013-07-15 03:00,15,124.9,124.9,124.75,124.75,11
20140301|2013-07-15 03:30,15,124.75,124.8,124.75,124.75,5
20140301|2013-07-15 04:00,15,124.7,124.95,124.7,124.95,4
20140301|2013-07-15 04:30,15,125.25,125.25,125.2,125.2,6
20140301|2013-07-15 05:00,15,125.35,125.35,125.1,125.1,3
20140301|2013-07-15 07:00,15,124.65,124.65,124.15,124.15,17
20140301|2013-07-15 08:30,15,125.8,126.5,125.8,126.5,21
20140301|2013-07-15 09:00,15,126.45,128.05,126.3,127.25,59
20140301|2013-07-15 09:30,15,127.3,127.8,127.3,127.75,26
20140301|2013-07-15 10:00,15,128.05,129.2,127.95,129,26
20140301|2013-07-15 10:30,15,128.7,128.9,128.55,128.9,13
20140301|2013-07-15 11:00,15,128.6,128.7,128.4,128.4,19
20140301|2013-07-15 11:30,15,128.4,128.55,128.4,128.55,2
20140301|2013-07-15 12:00,15,128.4,128.65,128.4,128.65,13
20140301|2013-07-15 12:30,15,128.65,128.65,128.65,128.65,1
20140301|2013-07-16 02:30,16,128.5,128.8,128.5,128.8,5
20140301|2013-07-16 03:30,16,128.95,129,128.95,129,15
20140301|2013-07-16 04:00,16,129.4,129.9,129.4,129.75,4
20140301|2013-07-16 05:00,16,129.8,129.85,129.8,129.85,2
20140301|2013-07-16 05:30,16,130.5,130.5,130.5,130.5,3
20140301|2013-07-16 06:00,16,130,130.1,129.95,129.95,8
20140301|2013-07-16 06:30,16,130.45,131.05,130.25,131.05,19
20140301|2013-07-16 07:00,16,131.1,131.2,130.6,131,25
20140301|2013-07-16 07:30,16,131.1,131.5,131.1,131.25,31
20140301|2013-07-16 08:00,16,131.35,131.35,130.05,130.1,40
20140301|2013-07-16 08:30,16,130.2,130.25,129.55,129.6,47
20140301|2013-07-16 09:00,16,128.55,129.2,128.55,129,50
20140301|2013-07-16 09:30,16,129.05,130.1,129.05,129.9,26
20140301|2013-07-16 10:00,16,129.85,130,129.3,129.3,12
20140301|2013-07-16 10:30,16,129.5,129.95,129.5,129.65,33
20140301|2013-07-16 11:00,16,129.4,129.85,129.4,129.85,3
20140301|2013-07-16 11:30,16,129.75,129.8,129.65,129.8,9
20140301|2013-07-16 12:00,16,130.5,130.9,130.5,130.75,19
20140301|2013-07-16 12:30,16,130.7,130.7,130,130,34
20140301|2013-07-17 02:30,17,130.55,130.55,130.55,130.55,1
20140301|2013-07-17 03:00,17,130.35,130.45,130.3,130.45,11
20140301|2013-07-17 03:30,17,131.5,131.5,131.4,131.4,10
20140301|2013-07-17 05:30,17,131.4,131.4,131.4,131.4,1
20140301|2013-07-17 06:00,17,131.35,131.35,131.35,131.35,9
20140301|2013-07-17 06:30,17,131.9,131.95,131.8,131.8,8
20140301|2013-07-17 07:00,17,132.15,132.15,132,132.15,12
20140301|2013-07-17 07:30,17,132.4,132.5,132.2,132.5,32
20140301|2013-07-17 08:00,17,132.4,133.35,132.4,133.2,41
20140301|2013-07-17 08:30,17,133.2,133.8,133.1,133.6,45
20140301|2013-07-17 09:00,17,133.35,133.55,133.2,133.45,21
20140301|2013-07-17 09:30,17,133.25,133.25,132.75,132.9,37
20140301|2013-07-17 10:00,17,133.05,133.35,132.25,132.25,35
20140301|2013-07-17 10:30,17,132.25,132.9,132.25,132.65,19
20140301|2013-07-17 11:00,17,132.75,132.75,132.55,132.6,6
20140301|2013-07-17 11:30,17,132.7,132.75,132.3,132.35,22
20140301|2013-07-17 12:00,17,132.3,132.95,132.3,132.35,13
20140301|2013-07-17 12:30,17,132.4,132.4,131.7,131.75,56
20140301|2013-07-18 02:30,18,132.5,132.8,132.45,132.65,17
20140301|2013-07-18 03:00,18,133,133,133,133,1
20140301|2013-07-18 03:30,18,133,133.5,133,133.3,10
20140301|2013-07-18 04:00,18,133.2,133.2,133.2,133.2,1
20140301|2013-07-18 04:30,18,133.35,133.35,133.3,133.3,2
20140301|2013-07-18 05:30,18,133.35,133.7,133.35,133.7,13
20140301|2013-07-18 06:30,18,133.8,134,133.8,134,4
20140301|2013-07-18 07:00,18,133.85,138,133.85,137.05,78
20140301|2013-07-18 07:30,18,137.05,137.9,136.45,136.45,69
20140301|2013-07-18 08:00,18,136.4,137.4,136.3,136.5,45
20140301|2013-07-18 08:30,18,136.5,136.6,135.75,136.1,21
20140301|2013-07-18 09:00,18,136,136.1,135.35,135.6,54
20140301|2013-07-18 09:30,18,135.6,136,135.6,136,33
20140301|2013-07-18 10:00,18,136.05,136.05,135.5,135.9,25
20140301|2013-07-18 10:30,18,135.8,135.8,134.85,135.05,36
20140301|2013-07-18 11:00,18,135.15,135.4,134.8,134.8,26
20140301|2013-07-18 11:30,18,134.85,134.85,132,133,109
20140301|2013-07-18 12:00,18,133,133,131.4,133,31
20140301|2013-07-18 12:30,18,132.15,132.3,131.95,132.2,21
20140301|2013-07-19 02:30,19,132.7,133.7,132.7,133.7,2
20140301|2013-07-19 03:00,19,133.8,133.85,133.65,133.7,7
20140301|2013-07-19 03:30,19,133.7,133.7,133.6,133.6,6
20140301|2013-07-19 04:30,19,133.2,133.2,133.1,133.1,3
20140301|2013-07-19 05:30,19,132.75,132.75,132.75,132.75,17
20140301|2013-07-19 07:30,19,133.95,134,133.5,133.55,17
20140301|2013-07-19 08:00,19,133.55,134,133.4,133.8,12
20140301|2013-07-19 08:30,19,133.95,134.15,133.85,134.1,21
20140301|2013-07-19 09:00,19,134.05,134.5,133.8,134.5,52
20140301|2013-07-19 09:30,19,134.25,134.35,133.6,134.35,153
20140301|2013-07-19 10:00,19,134.3,134.8,133.8,133.9,90
20140301|2013-07-19 10:30,19,133.9,133.9,131.8,132.35,150
20140301|2013-07-19 11:00,19,131.85,132.75,131.85,132.65,19
20140301|2013-07-19 11:30,19,133,133,131.35,131.35,42
20140301|2013-07-19 12:00,19,131.1,131.3,126.9,127.8,121
20140301|2013-07-19 12:30,19,127.7,128,127.55,127.95,53
20140301|2013-07-22 02:30,22,129.3,130.45,129.3,129.95,80
20140301|2013-07-22 03:00,22,130.05,130.15,129.95,130.1,39
20140301|2013-07-22 03:30,22,129.95,129.95,129.95,129.95,7
20140301|2013-07-22 04:00,22,130.35,130.35,130.35,130.35,2
20140301|2013-07-22 04:30,22,130.4,130.4,130.35,130.35,4
20140301|2013-07-22 05:00,22,130.15,130.15,130.05,130.05,31
20140301|2013-07-22 05:30,22,130.05,130.05,130,130,8
20140301|2013-07-22 06:00,22,130,130,130,130,6
20140301|2013-07-22 06:30,22,129.35,129.4,129,129,3
20140301|2013-07-22 07:00,22,129,129,128.5,128.5,3
20140301|2013-07-22 07:30,22,129.6,129.6,129.15,129.45,17
20140301|2013-07-22 08:00,22,129.5,130.4,129.5,130,47
20140301|2013-07-22 08:30,22,128.95,128.95,127.95,128.35,20
20140301|2013-07-22 09:00,22,128.4,129.55,128.2,129.55,30
20140301|2013-07-22 09:30,22,129.05,129.3,128.75,129.3,23
20140301|2013-07-22 10:00,22,129.25,129.55,129.2,129.5,13
20140301|2013-07-22 10:30,22,129.35,129.35,129.3,129.3,5
20140301|2013-07-22 11:00,22,129.15,129.6,129.15,129.25,18
20140301|2013-07-22 11:30,22,129.45,129.9,129.45,129.65,18
20140301|2013-07-22 12:00,22,129.85,130.6,129.8,130.55,17
20140301|2013-07-22 12:30,22,130.35,130.4,130.05,130.15,8
20140301|2013-07-23 02:30,23,131.4,131.4,131.1,131.3,49
20140301|2013-07-23 03:00,23,131.1,131.35,131.1,131.25,7
20140301|2013-07-23 03:30,23,131.4,131.45,131.4,131.4,10
20140301|2013-07-23 04:30,23,131.65,131.65,131.65,131.65,7
20140301|2013-07-23 05:00,23,131.55,131.55,131.55,131.55,6
20140301|2013-07-23 05:30,23,131.55,131.55,131.55,131.55,29
20140301|2013-07-23 06:00,23,129.95,129.95,129.85,129.85,3
20140301|2013-07-23 06:30,23,129.8,129.85,129.75,129.85,28
20140301|2013-07-23 07:00,23,130.3,130.4,130.1,130.4,34
20140301|2013-07-23 07:30,23,131.1,131.1,130.25,130.8,7
20140301|2013-07-23 08:00,23,129.85,129.85,128.7,129.6,66
20140301|2013-07-23 08:30,23,129.45,129.95,129.45,129.95,6
20140301|2013-07-23 09:30,23,129.3,129.45,129.3,129.4,15
20140301|2013-07-23 10:00,23,129.35,129.4,129.25,129.25,5
20140301|2013-07-23 10:30,23,129.5,129.5,129.5,129.5,5
20140301|2013-07-23 11:00,23,130.4,131.1,130.4,130.55,11
20140301|2013-07-23 11:30,23,130.9,130.9,130.45,130.45,13
20140301|2013-07-23 12:00,23,130.55,131.25,130.55,131.1,11
20140301|2013-07-23 12:30,23,131.35,131.4,131.05,131.05,9
20140301|2013-07-24 02:30,24,131.5,131.65,130.95,131.5,67
20140301|2013-07-24 03:00,24,131.45,131.45,131,131.05,48
20140301|2013-07-24 03:30,24,130.45,130.45,129.85,129.85,54
20140301|2013-07-24 04:00,24,129.8,129.9,129.45,129.45,49
20140301|2013-07-24 04:30,24,129.45,129.45,129.4,129.4,7
20140301|2013-07-24 05:00,24,129.25,129.25,129.25,129.25,2
20140301|2013-07-24 05:30,24,129.1,129.1,128.45,128.45,10
20140301|2013-07-24 06:00,24,128.65,128.7,128.1,128.1,5
20140301|2013-07-24 06:30,24,128.75,128.8,127.95,128.15,12
20140301|2013-07-24 07:00,24,128.8,128.95,128.65,128.8,39
20140301|2013-07-24 07:30,24,128.5,128.6,128.35,128.6,42
20140301|2013-07-24 08:00,24,128,128.55,128,128.55,26
20140301|2013-07-24 08:30,24,128.1,128.1,128.05,128.05,7
20140301|2013-07-24 09:00,24,128.15,128.15,126.95,127.3,46
20140301|2013-07-24 09:30,24,127.35,127.65,127.35,127.55,16
20140301|2013-07-24 10:00,24,127.65,128.35,127.6,128.35,13
20140301|2013-07-24 10:30,24,128.25,128.25,127.65,127.8,4
20140301|2013-07-24 11:00,24,127.7,127.7,127.65,127.65,5
20140301|2013-07-24 12:00,24,127.45,127.45,126.5,126.95,24
20140301|2013-07-24 12:30,24,126.9,127.4,126.75,127.4,9
20140301|2013-07-25 02:30,25,127.45,127.5,127.3,127.5,46
20140301|2013-07-25 03:00,25,127.4,127.4,126.85,126.85,59
20140301|2013-07-25 03:30,25,126.5,126.75,126.5,126.75,6
20140301|2013-07-25 04:00,25,127.1,127.1,127.1,127.1,1
20140301|2013-07-25 05:00,25,127.25,127.25,127.25,127.25,2
20140301|2013-07-25 06:30,25,127.2,127.2,127.2,127.2,1
20140301|2013-07-25 07:00,25,127.05,127.3,127.05,127.3,5
20140301|2013-07-25 07:30,25,127.75,127.75,127.4,127.6,10
20140301|2013-07-25 08:00,25,127.5,127.5,127.25,127.25,2
20140301|2013-07-25 08:30,25,127.1,127.75,126.95,127.6,6
20140301|2013-07-25 09:00,25,128.1,128.1,127.85,127.85,2
20140301|2013-07-25 09:30,25,127.9,128.05,127.9,128.05,4
20140301|2013-07-25 10:00,25,127.95,128.1,127.6,127.6,9
20140301|2013-07-25 10:30,25,127.65,128.05,127.65,128.05,17
20140301|2013-07-25 11:30,25,128.65,128.95,128.45,128.6,16
20140301|2013-07-25 12:00,25,129.2,130,129.2,130,29
20140301|2013-07-25 12:30,25,129.8,129.8,129.55,129.75,26
20140301|2013-07-26 02:30,26,130,130.65,130,130.65,85
20140301|2013-07-26 04:30,26,130.05,130.3,129.95,129.95,6
20140301|2013-07-26 05:30,26,128.6,128.6,128.55,128.55,4
20140301|2013-07-26 07:00,26,129.25,129.9,129.25,129.4,16
20140301|2013-07-26 07:30,26,129.3,130.2,129.3,130.15,32
20140301|2013-07-26 08:00,26,130.1,130.15,129.55,129.55,21
20140301|2013-07-26 08:30,26,129.45,129.65,129.4,129.65,14
20140301|2013-07-26 09:00,26,129.3,129.3,128.8,128.8,29
20140301|2013-07-26 09:30,26,128.6,128.65,127.6,127.85,37
20140301|2013-07-26 10:00,26,127.75,127.85,127.25,127.25,50
20140301|2013-07-26 10:30,26,127.15,128.25,127.15,128.25,4
20140301|2013-07-26 11:00,26,128.2,128.2,128.2,128.2,6
20140301|2013-07-26 11:30,26,127.45,127.7,127.45,127.7,4
20140301|2013-07-26 12:00,26,127.55,127.55,126.85,127,13
20140301|2013-07-26 12:30,26,127.25,127.25,127.25,127.25,2
20140301|2013-07-29 02:30,29,127.25,127.25,127.05,127.05,23
20140301|2013-07-29 03:00,29,126.85,126.85,126.6,126.6,5
20140301|2013-07-29 04:30,29,127.5,127.55,127.5,127.55,6
20140301|2013-07-29 05:00,29,127.65,127.65,127.65,127.65,1
20140301|2013-07-29 05:30,29,127.55,127.65,127.45,127.6,27
20140301|2013-07-29 06:30,29,127.65,127.65,127.55,127.6,32
20140301|2013-07-29 07:00,29,127.55,127.65,127.5,127.6,32
20140301|2013-07-29 07:30,29,127.4,127.4,125.2,125.45,35
20140301|2013-07-29 08:00,29,125.45,125.8,124.85,125.7,63
20140301|2013-07-29 08:30,29,126,126.25,126,126.1,5
20140301|2013-07-29 09:00,29,126.2,126.4,125.95,126,5
20140301|2013-07-29 09:30,29,126.5,126.55,126.1,126.1,7
20140301|2013-07-29 10:00,29,126,126.1,125.85,125.9,22
20140301|2013-07-29 10:30,29,126,126.25,126,126.2,13
20140301|2013-07-29 11:00,29,126.35,126.45,125.95,125.95,6
20140301|2013-07-29 12:00,29,126.45,126.45,126.25,126.25,5
20140301|2013-07-29 12:30,29,126.25,126.4,126.1,126.15,29
20140301|2013-07-30 02:30,30,126.2,126.2,126,126.2,16
20140301|2013-07-30 04:00,30,126.3,126.4,126.3,126.4,4
20140301|2013-07-30 04:30,30,126.15,126.15,126.15,126.15,7
20140301|2013-07-30 05:00,30,126.3,126.3,126.3,126.3,1
20140301|2013-07-30 05:30,30,126.45,126.5,126.45,126.5,4
20140301|2013-07-30 06:00,30,126.5,126.5,126.5,126.5,1
20140301|2013-07-30 06:30,30,126.2,126.2,126.2,126.2,5
20140301|2013-07-30 07:00,30,125.85,125.85,125.5,125.5,37
20140301|2013-07-30 07:30,30,125.9,126,125.85,125.85,8
20140301|2013-07-30 08:00,30,126.15,126.75,126.15,126.45,34
20140301|2013-07-30 08:30,30,126.45,126.45,125.5,126,11
20140301|2013-07-30 09:00,30,126.55,126.55,126.25,126.25,2
20140301|2013-07-30 09:30,30,126.1,126.5,126.05,126.45,30
20140301|2013-07-30 10:00,30,126.65,127.65,126.55,127.35,44
20140301|2013-07-30 10:30,30,127.4,127.4,127.1,127.1,14
20140301|2013-07-30 11:00,30,127,127.15,126.95,127.15,8
20140301|2013-07-30 11:30,30,126.8,126.8,126.3,126.3,16
20140301|2013-07-30 12:00,30,125.95,125.95,125.65,125.7,12
20140301|2013-07-30 12:30,30,125.75,125.75,125.7,125.7,4
20140301|2013-07-31 03:30,31,126,126.15,126,126.15,6
20140301|2013-07-31 04:00,31,126.2,126.25,126.05,126.05,9
20140301|2013-07-31 05:00,31,125.5,125.5,125.35,125.35,4
20140301|2013-07-31 06:00,31,125.85,125.85,125.85,125.85,6
20140301|2013-07-31 06:30,31,125.65,125.65,125.65,125.65,12
20140301|2013-07-31 07:00,31,125.35,125.5,125.35,125.5,20
20140301|2013-07-31 07:30,31,125.5,125.5,124.15,124.5,83
20140301|2013-07-31 08:00,31,124.55,124.55,123.3,123.95,180
20140301|2013-07-31 08:30,31,123.85,123.85,123.25,123.5,29
20140301|2013-07-31 09:00,31,123.8,124.1,123.35,123.55,121
20140301|2013-07-31 09:30,31,123.6,123.6,123.15,123.55,31
20140301|2013-07-31 10:00,31,123.95,124,123.5,123.55,56
20140301|2013-07-31 10:30,31,123.7,123.85,123.45,123.5,58
20140301|2013-07-31 11:00,31,123.45,124.05,123.45,124.05,87
20140301|2013-07-31 11:30,31,123.95,123.95,123.55,123.55,14
20140301|2013-07-31 12:00,31,123.6,124.35,123.6,124.15,29
20140301|2013-07-31 12:30,31,123.9,123.95,123.85,123.95,12
20140301|2013-08-01 02:30,1,124.4,124.4,124.05,124.4,5
20140301|2013-08-01 03:00,1,124.55,124.55,124.4,124.4,2
20140301|2013-08-01 03:30,1,124.35,124.35,124.3,124.3,2
20140301|2013-08-01 04:00,1,124.2,124.2,124.2,124.2,2
20140301|2013-08-01 04:30,1,124.1,124.1,124,124,12
20140301|2013-08-01 05:00,1,123.95,123.95,123.95,123.95,9
20140301|2013-08-01 05:30,1,123.9,123.9,123.9,123.9,1
20140301|2013-08-01 06:00,1,124.3,124.3,124.15,124.15,5
20140301|2013-08-01 06:30,1,124.35,124.7,124.3,124.7,5
20140301|2013-08-01 07:00,1,124.45,124.45,124.35,124.4,21
20140301|2013-08-01 07:30,1,124.15,124.15,123.35,123.5,101
20140301|2013-08-01 08:00,1,123.5,123.55,122.95,122.95,122
20140301|2013-08-01 08:30,1,123.2,123.2,122.3,123.05,128
20140301|2013-08-01 09:00,1,123.05,123.1,122.35,122.35,32
20140301|2013-08-01 09:30,1,122.4,122.5,122,122,61
20140301|2013-08-01 10:00,1,122,122.2,121.65,122.1,55
20140301|2013-08-01 10:30,1,122.1,122.2,122.1,122.2,22
20140301|2013-08-01 11:00,1,123,123,121.9,121.9,10
20140301|2013-08-01 11:30,1,122.3,122.3,122.2,122.2,3
20140301|2013-08-01 12:00,1,121.95,122,121,121,16
20140301|2013-08-01 12:30,1,121.3,121.35,121.2,121.35,24
20140301|2013-08-02 02:30,2,122.1,122.1,121.8,122.1,6
20140301|2013-08-02 03:00,2,122.6,122.6,122.6,122.6,1
20140301|2013-08-02 03:30,2,122.35,122.35,122.35,122.35,1
20140301|2013-08-02 04:30,2,122.45,122.65,122.45,122.65,6
20140301|2013-08-02 05:00,2,123.2,123.2,123.05,123.1,13
20140301|2013-08-02 05:30,2,123.15,123.15,123.1,123.1,7
20140301|2013-08-02 06:00,2,123.1,123.1,123.1,123.1,4
20140301|2013-08-02 06:30,2,123,123,123,123,6
20140301|2013-08-02 07:00,2,122.9,122.9,121.95,121.95,30
20140301|2013-08-02 07:30,2,122.45,123.5,122.4,123.5,37
20140301|2013-08-02 08:00,2,123.85,123.85,123.3,123.3,10
20140301|2013-08-02 08:30,2,123,123.7,123,123.7,15
20140301|2013-08-02 09:00,2,123.05,123.05,121.95,122.4,15
20140301|2013-08-02 09:30,2,122.65,122.95,122.6,122.9,12
20140301|2013-08-02 10:00,2,123,123.4,123,123.15,25
20140301|2013-08-02 10:30,2,123.1,123.6,123.1,123.6,19
20140301|2013-08-02 11:00,2,123.35,123.55,123.25,123.5,16
20140301|2013-08-02 11:30,2,123.55,123.65,122.9,123.2,20
20140301|2013-08-02 12:00,2,122.95,123.9,122.95,123.9,42
20140301|2013-08-02 12:30,2,123.75,123.85,123.55,123.75,10
20140301|2013-08-05 02:30,5,123.5,124.3,123.5,124.3,4
20140301|2013-08-05 03:00,5,124.45,124.5,124.4,124.5,6
20140301|2013-08-05 03:30,5,124.35,124.35,124.35,124.35,1
20140301|2013-08-05 04:00,5,124.5,124.5,124.5,124.5,1
20140301|2013-08-05 04:30,5,124.55,124.7,124.55,124.7,8
20140301|2013-08-05 05:00,5,124.7,124.7,124.7,124.7,23
20140301|2013-08-05 05:30,5,124.45,124.45,124.45,124.45,2
20140301|2013-08-05 06:00,5,124.35,124.4,124.35,124.4,6
20140301|2013-08-05 06:30,5,124.3,124.35,124.1,124.1,6
20140301|2013-08-05 07:00,5,124.1,125.5,124.1,125.15,30
20140301|2013-08-05 07:30,5,125.25,125.4,124.55,124.55,114
20140301|2013-08-05 08:00,5,124.65,125,124.6,124.9,122
20140301|2013-08-05 08:30,5,124.9,125.1,124.6,124.65,51
20140301|2013-08-05 09:00,5,124.65,124.65,123.8,123.85,54
20140301|2013-08-05 09:30,5,123.85,123.85,123.6,123.75,11
20140301|2013-08-05 10:00,5,124,124,124,124,15
20140301|2013-08-05 10:30,5,124.35,125.35,124.35,125.1,16
20140301|2013-08-05 11:00,5,124.75,126.4,124.75,126.05,55
20140301|2013-08-05 11:30,5,126,126.05,125.15,125.15,21
20140301|2013-08-05 12:00,5,125.25,125.5,125.05,125.25,36
20140301|2013-08-05 12:30,5,125.4,125.55,125.2,125.2,6
20140301|2013-08-06 02:30,6,124.55,124.55,123.75,123.75,12
20140301|2013-08-06 03:00,6,124.45,124.45,124.45,124.45,2
20140301|2013-08-06 03:30,6,124.3,124.3,124.3,124.3,6
20140301|2013-08-06 04:00,6,124.5,124.5,124.3,124.3,14
20140301|2013-08-06 06:00,6,124.3,124.3,124.3,124.3,2
20140301|2013-08-06 06:30,6,124.05,124.05,123.5,123.5,37
20140301|2013-08-06 07:00,6,123.6,123.7,122.95,123.7,45
20140301|2013-08-06 07:30,6,123.35,123.9,122.8,123.1,102
20140301|2013-08-06 08:00,6,123,123.15,122.85,122.85,16
20140301|2013-08-06 08:30,6,123.65,123.7,123.3,123.3,5
20140301|2013-08-06 09:00,6,124.1,124.3,124,124.15,20
20140301|2013-08-06 09:30,6,123.8,123.95,123.8,123.85,16
20140301|2013-08-06 10:00,6,123.9,123.9,123.5,123.5,10
20140301|2013-08-06 10:30,6,124,124.05,123.8,123.85,7
20140301|2013-08-06 11:00,6,123.7,123.7,123.5,123.6,8
20140301|2013-08-06 11:30,6,123.75,123.75,123.6,123.7,4
20140301|2013-08-06 12:00,6,123.45,123.65,123.45,123.5,15
20140301|2013-08-06 12:30,6,123.7,124,123.7,123.85,11
20140301|2013-08-07 02:30,7,124,124.05,123.65,123.65,12
20140301|2013-08-07 03:00,7,123.6,123.6,123.5,123.6,27
20140301|2013-08-07 03:30,7,123.65,123.85,123.65,123.8,18
20140301|2013-08-07 04:00,7,123.85,124.1,123.8,123.85,34
20140301|2013-08-07 05:00,7,123.95,124.1,123.95,124.05,29
20140301|2013-08-07 07:00,7,124.3,124.3,123.95,123.95,21
20140301|2013-08-07 07:30,7,124.3,124.3,123.7,124.1,18
20140301|2013-08-07 08:00,7,124.25,124.75,123.95,124.75,54
20140301|2013-08-07 08:30,7,124.8,126.1,124.8,125.4,64
20140301|2013-08-07 09:00,7,125.25,125.3,125.05,125.05,15
20140301|2013-08-07 09:30,7,125.25,126.1,125.25,125.65,38
20140301|2013-08-07 10:00,7,125.6,126.35,125.6,126.25,40
20140301|2013-08-07 10:30,7,126.5,126.75,126.05,126.1,42
20140301|2013-08-07 11:00,7,126,126.45,126,126.4,38
20140301|2013-08-07 11:30,7,126.35,126.4,126.2,126.4,19
20140301|2013-08-07 12:00,7,126.45,127.1,126.45,126.6,59
20140301|2013-08-07 12:30,7,126.2,126.35,125.95,125.95,9
20140301|2013-08-08 02:30,8,126.1,126.35,126.1,126.15,11
20140301|2013-08-08 03:00,8,126.4,126.4,126.4,126.4,5
20140301|2013-08-08 03:30,8,126.7,126.7,126.7,126.7,3
20140301|2013-08-08 04:30,8,126.8,126.85,126.65,126.85,18
20140301|2013-08-08 05:00,8,127.15,127.25,127.15,127.25,3
20140301|2013-08-08 05:30,8,127.3,127.3,127.3,127.3,1
20140301|2013-08-08 06:30,8,127.3,127.3,127.3,127.3,1
20140301|2013-08-08 07:00,8,126.8,127.7,126.8,127.6,25
20140301|2013-08-08 07:30,8,128,128.9,128,128.4,61
20140301|2013-08-08 08:00,8,128.6,128.9,128.25,128.55,25
20140301|2013-08-08 08:30,8,128.55,128.55,127.85,128.05,18
20140301|2013-08-08 09:00,8,128,128.15,127.2,127.35,67
20140301|2013-08-08 09:30,8,127,127,126,126.3,119
20140301|2013-08-08 10:00,8,126.35,126.5,126.1,126.35,40
20140301|2013-08-08 10:30,8,126.4,126.7,126.35,126.6,15
20140301|2013-08-08 11:00,8,126.95,126.95,126.6,126.6,2
20140301|2013-08-08 11:30,8,126.6,126.65,126.5,126.5,3
20140301|2013-08-08 12:00,8,126.75,127.85,126.75,127.7,24
20140301|2013-08-08 12:30,8,127.6,127.6,127.35,127.45,9
20140301|2013-08-09 02:30,9,127.35,128.05,127.35,128.05,8
20140301|2013-08-09 03:00,9,127.7,127.7,127.7,127.7,1
20140301|2013-08-09 03:30,9,127.75,127.75,127.75,127.75,1
20140301|2013-08-09 04:00,9,128,128,128,128,2
20140301|2013-08-09 04:30,9,128,128.25,128,128.25,2
20140301|2013-08-09 05:00,9,128.25,128.25,128.15,128.15,26
20140301|2013-08-09 05:30,9,128.1,128.1,127.85,128,41
20140301|2013-08-09 06:30,9,127.9,127.9,127.75,127.75,23
20140301|2013-08-09 07:00,9,128,128.5,128,128.5,9
20140301|2013-08-09 07:30,9,128.15,128.15,127.2,127.2,34
20140301|2013-08-09 08:00,9,127.3,127.3,127.3,127.3,1
20140301|2013-08-09 08:30,9,127.6,127.9,127.6,127.75,41
20140301|2013-08-09 09:00,9,127.75,128.75,127.75,128.75,105
20140301|2013-08-09 09:30,9,128.5,128.9,128.3,128.8,45
20140301|2013-08-09 10:00,9,128.8,128.85,128.4,128.55,26
20140301|2013-08-09 10:30,9,129,129.15,128.8,128.8,59
20140301|2013-08-09 11:00,9,129,129.1,128.8,128.8,22
20140301|2013-08-09 11:30,9,129.1,129.5,129.1,129.5,28
20140301|2013-08-09 12:00,9,128.5,128.65,128.2,128.35,22
20140301|2013-08-09 12:30,9,128.45,128.45,128,128,27
20140301|2013-08-12 02:30,12,128.6,128.9,128,128,9
20140301|2013-08-12 05:00,12,128,128,128,128,2
20140301|2013-08-12 06:00,12,127.85,127.85,127.8,127.8,5
20140301|2013-08-12 07:00,12,128.6,128.6,128.6,128.6,5
20140301|2013-08-12 08:00,12,129,129.15,128.85,128.9,17
20140301|2013-08-12 08:30,12,129,129,128.65,128.95,29
20140301|2013-08-12 09:00,12,129,129.15,128.8,129.05,35
20140301|2013-08-12 09:30,12,129.1,129.4,128.9,129.4,32
20140301|2013-08-12 10:00,12,129.3,129.7,129.15,129.45,189
20140301|2013-08-12 10:30,12,129.45,129.65,129.4,129.5,42
20140301|2013-08-12 11:00,12,129.4,129.4,129,129.3,27
20140301|2013-08-12 11:30,12,129.3,129.5,129,129.1,19
20140301|2013-08-12 12:00,12,129.2,129.35,128.7,129,30
20140301|2013-08-12 12:30,12,128.9,128.95,128.9,128.9,4
20140301|2013-08-13 02:30,13,128.9,129,128.9,129,6
20140301|2013-08-13 03:00,13,129.3,129.3,129,129,8
20140301|2013-08-13 03:30,13,129.5,129.5,129.5,129.5,1
20140301|2013-08-13 04:00,13,129.45,129.45,129.35,129.35,22
20140301|2013-08-13 04:30,13,129.5,129.5,129.3,129.3,16
20140301|2013-08-13 05:00,13,129.3,129.4,129.25,129.25,13
20140301|2013-08-13 05:30,13,129.25,129.25,128.5,128.5,26
20140301|2013-08-13 06:00,13,128.6,128.6,128.6,128.6,1
20140301|2013-08-13 06:30,13,128.7,128.9,128.7,128.7,29
20140301|2013-08-13 07:00,13,128.95,128.95,128.5,128.9,110
20140301|2013-08-13 07:30,13,128.6,128.6,126.9,127.25,114
20140301|2013-08-13 08:00,13,127.1,127.1,124.5,125.35,93
20140301|2013-08-13 08:30,13,125.5,125.75,125.5,125.7,28
20140301|2013-08-13 09:00,13,125.5,125.55,125,125.15,40
20140301|2013-08-13 09:30,13,125.45,125.55,125.3,125.35,29
20140301|2013-08-13 10:00,13,125.15,125.35,124.9,124.9,83
20140301|2013-08-13 10:30,13,124.9,124.9,124.35,124.75,42
20140301|2013-08-13 11:00,13,125,125.05,124.85,125,17
20140301|2013-08-13 11:30,13,125.3,125.3,125.3,125.3,2
20140301|2013-08-13 12:00,13,124.75,126,124.75,125.95,47
20140301|2013-08-13 12:30,13,125.85,126.15,125.8,126.15,20
20140301|2013-08-14 02:30,14,125.9,126.3,125.9,126.3,2
20140301|2013-08-14 03:00,14,126.15,126.3,126.15,126.3,7
20140301|2013-08-14 03:30,14,126.1,126.15,126.1,126.15,2
20140301|2013-08-14 04:00,14,126.25,126.3,126.25,126.3,3
20140301|2013-08-14 05:30,14,126.2,126.2,126.2,126.2,4
20140301|2013-08-14 06:00,14,126.1,126.1,126.1,126.1,2
20140301|2013-08-14 06:30,14,126.1,126.1,126.1,126.1,1
20140301|2013-08-14 07:00,14,126.8,126.8,126.6,126.6,20
20140301|2013-08-14 07:30,14,127.2,127.7,127.15,127.35,20
20140301|2013-08-14 08:00,14,127.25,127.35,126.75,127.05,41
20140301|2013-08-14 08:30,14,126.85,127.7,126.6,127.7,35
20140301|2013-08-14 09:00,14,127.55,128.05,127.55,127.95,44
20140301|2013-08-14 09:30,14,128,128.9,127.95,128.65,36
20140301|2013-08-14 10:00,14,128.7,129.05,128.7,129,48
20140301|2013-08-14 10:30,14,129.05,129.45,128.65,129.25,54
20140301|2013-08-14 11:00,14,129.25,129.45,129.05,129.3,31
20140301|2013-08-14 11:30,14,129.3,129.4,128.7,128.75,43
20140301|2013-08-14 12:00,14,128.95,129.05,127.55,128.25,60
20140301|2013-08-14 12:30,14,127.95,128.2,127.75,127.75,37
20140301|2013-08-15 02:30,15,127.7,128,127.7,128,16
20140301|2013-08-15 03:00,15,128,128,128,128,14
20140301|2013-08-15 03:30,15,127.95,128,127.95,128,27
20140301|2013-08-15 04:00,15,128.05,128.1,128.05,128.05,3
20140301|2013-08-15 06:00,15,127.7,127.7,127.7,127.7,1
20140301|2013-08-15 06:30,15,126.7,126.8,126.45,126.45,6
20140301|2013-08-15 07:00,15,126.4,126.4,126.15,126.25,16
20140301|2013-08-15 07:30,15,126.35,126.35,125.1,125.7,40
20140301|2013-08-15 08:00,15,125.9,126.35,125.9,126.2,35
20140301|2013-08-15 08:30,15,126.3,126.6,126.15,126.15,10
20140301|2013-08-15 09:00,15,126.35,126.35,125.95,125.95,34
20140301|2013-08-15 09:30,15,126.3,126.35,125.8,126.35,30
20140301|2013-08-15 10:00,15,126.1,126.2,125.95,126.15,45
20140301|2013-08-15 10:30,15,126,126,125.7,125.75,10
20140301|2013-08-15 11:00,15,125.75,125.8,125.5,125.6,33
20140301|2013-08-15 11:30,15,125.6,126.2,125.6,125.8,8
20140301|2013-08-15 12:00,15,126.15,127.6,126.15,127.5,57
20140301|2013-08-15 12:30,15,127.55,127.8,127.35,127.35,25
20140301|2013-08-16 02:30,16,127.25,127.25,127.25,127.25,3
20140301|2013-08-16 03:00,16,127.2,127.2,127.1,127.1,4
20140301|2013-08-16 04:00,16,127.5,127.5,127.5,127.5,1
20140301|2013-08-16 04:30,16,127.4,127.4,127.4,127.4,1
20140301|2013-08-16 05:00,16,127.3,127.35,127.2,127.2,12
20140301|2013-08-16 06:00,16,127.2,127.2,127.2,127.2,2
20140301|2013-08-16 06:30,16,127.3,127.3,126.65,126.65,4
20140301|2013-08-16 07:00,16,126.5,126.55,126.4,126.45,15
20140301|2013-08-16 07:30,16,126.4,126.7,126.4,126.6,37
20140301|2013-08-16 08:00,16,126.4,126.75,126,126.75,74
20140301|2013-08-16 08:30,16,126.55,126.9,126.55,126.9,24
20140301|2013-08-16 09:00,16,126.95,127,126.5,126.5,26
20140301|2013-08-16 09:30,16,126.4,126.6,126.25,126.6,27
20140301|2013-08-16 10:00,16,126.55,126.8,126.55,126.75,120
20140301|2013-08-16 10:30,16,126.7,127.25,126.65,127.2,36
20140301|2013-08-16 11:00,16,127.25,127.25,126.9,126.9,12
20140301|2013-08-16 11:30,16,126.65,126.65,126.45,126.5,6
20140301|2013-08-16 12:00,16,126.65,126.65,126.35,126.6,9
20140301|2013-08-16 12:30,16,126.6,126.6,126.05,126.3,23
20140301|2013-08-19 02:30,19,125.35,125.8,125.25,125.8,10
20140301|2013-08-19 03:00,19,126,126,125.8,125.8,6
20140301|2013-08-19 03:30,19,125.75,125.75,125.65,125.65,3
20140301|2013-08-19 04:00,19,126,126,125.95,125.95,2
20140301|2013-08-19 05:00,19,125.8,125.9,125.7,125.9,9
20140301|2013-08-19 05:30,19,125.65,125.75,125.65,125.75,7
20140301|2013-08-19 06:00,19,125.75,125.75,125.7,125.7,12
20140301|2013-08-19 06:30,19,125.75,125.75,125.75,125.75,2
20140301|2013-08-19 07:00,19,125.55,125.55,124.9,124.9,28
20140301|2013-08-19 07:30,19,125.05,125.2,125,125.15,28
20140301|2013-08-19 08:00,19,125.05,125.3,125,125,18
20140301|2013-08-19 08:30,19,125.2,125.3,124.95,125.25,49
20140301|2013-08-19 09:00,19,125.35,126.05,125.35,126.05,39
20140301|2013-08-19 09:30,19,125.75,126.4,125.7,126.35,12
20140301|2013-08-19 10:00,19,126.3,127.05,126.3,126.8,87
20140301|2013-08-19 10:30,19,126.9,127,126.7,126.75,25
20140301|2013-08-19 11:00,19,126.3,126.4,126.1,126.2,16
20140301|2013-08-19 11:30,19,126.35,126.35,125.75,125.9,35
20140301|2013-08-19 12:00,19,125.75,125.9,125.5,125.6,34
20140301|2013-08-19 12:30,19,125.65,125.65,125.3,125.45,17
20140301|2013-08-20 02:30,20,125.15,125.3,125,125.1,32
20140301|2013-08-20 03:00,20,124.75,124.75,124.65,124.65,3
20140301|2013-08-20 03:30,20,124.6,124.7,124.6,124.7,11
20140301|2013-08-20 04:00,20,124.7,124.7,124.7,124.7,7
20140301|2013-08-20 05:00,20,124.8,124.8,124.7,124.7,4
20140301|2013-08-20 06:00,20,124.45,124.7,124.4,124.7,7
20140301|2013-08-20 06:30,20,125,125.1,125,125.1,7
20140301|2013-08-20 07:00,20,124.65,124.9,124.2,124.85,26
20140301|2013-08-20 07:30,20,124.7,124.7,123,123.35,167
20140301|2013-08-20 08:00,20,123.3,123.55,122.95,122.95,48
20140301|2013-08-20 08:30,20,122.9,123.35,122.7,123.35,64
20140301|2013-08-20 09:00,20,123.2,123.2,122.85,122.95,12
20140301|2013-08-20 09:30,20,123,123.3,122.9,123.3,18
20140301|2013-08-20 10:00,20,123.25,123.25,122.7,122.75,19
20140301|2013-08-20 10:30,20,122.9,122.9,122.35,122.65,40
20140301|2013-08-20 11:00,20,122.7,122.7,121.85,121.9,35
20140301|2013-08-20 11:30,20,121.9,122.1,121.75,122.1,25
20140301|2013-08-20 12:00,20,122.05,122.1,121.6,121.75,74
20140301|2013-08-20 12:30,20,121.75,121.75,121.55,121.75,62
20140301|2013-08-21 02:30,21,121.75,121.95,121.55,121.95,24
20140301|2013-08-21 03:00,21,121.8,122.2,121.75,122.2,10
20140301|2013-08-21 04:00,21,122.3,122.3,122.3,122.3,1
20140301|2013-08-21 04:30,21,122.2,122.4,122.2,122.4,2
20140301|2013-08-21 05:00,21,122.25,122.25,122.1,122.2,7
20140301|2013-08-21 05:30,21,122.2,122.25,122.2,122.25,2
20140301|2013-08-21 06:00,21,122.05,122.3,122.05,122.3,4
20140301|2013-08-21 06:30,21,122.2,122.2,122.2,122.2,7
20140301|2013-08-21 07:00,21,122,122,121.5,121.5,47
20140301|2013-08-21 07:30,21,121.95,122.05,121.3,121.5,73
20140301|2013-08-21 08:00,21,121.65,121.7,121.55,121.7,13
20140301|2013-08-21 08:30,21,121.4,121.55,121.2,121.55,69
20140301|2013-08-21 09:00,21,121.35,121.4,120.25,120.65,154
20140301|2013-08-21 09:30,21,120.6,121,120.6,121,20
20140301|2013-08-21 10:00,21,120.85,120.9,120.65,120.8,16
20140301|2013-08-21 10:30,21,120.95,121.15,120.9,121.1,39
20140301|2013-08-21 11:00,21,121,121,120.6,120.65,19
20140301|2013-08-21 11:30,21,120.45,120.45,120.2,120.35,43
20140301|2013-08-21 12:00,21,120.4,120.55,120.05,120.1,67
20140301|2013-08-21 12:30,21,120.15,120.4,120,120.3,65
20140301|2013-08-22 02:30,22,120.35,120.35,119.9,119.9,68
20140301|2013-08-22 03:00,22,119.8,120.25,119.7,120.15,94
20140301|2013-08-22 03:30,22,120.25,120.3,120.05,120.15,43
20140301|2013-08-22 04:30,22,120.2,120.5,120.2,120.5,6
20140301|2013-08-22 05:00,22,120.75,120.75,120.55,120.7,11
20140301|2013-08-22 05:30,22,120.75,120.85,120.6,120.65,12
20140301|2013-08-22 06:00,22,120.6,120.75,120.5,120.75,7
20140301|2013-08-22 06:30,22,120.75,120.85,120.4,120.4,42
20140301|2013-08-22 07:00,22,120.4,120.65,120.05,120.6,52
20140301|2013-08-22 07:30,22,120.45,120.6,120.35,120.55,31
20140301|2013-08-22 08:00,22,120.55,120.55,119.6,119.85,206
20140301|2013-08-22 08:30,22,120,120.2,119.85,120.2,30
20140301|2013-08-22 09:00,22,120.2,120.85,120.1,120.2,82
20140301|2013-08-22 09:30,22,120.3,120.3,119.55,119.7,95
20140301|2013-08-22 10:00,22,119.75,119.8,119.5,119.65,30
20140301|2013-08-22 10:30,22,119.55,119.85,119.35,119.85,59
20140301|2013-08-22 11:00,22,119.9,119.95,119.5,119.85,22
20140301|2013-08-22 11:30,22,119.9,120.5,119.9,120.4,19
20140301|2013-08-22 12:00,22,120.35,120.5,120,120.05,49
20140301|2013-08-22 12:30,22,120,120.05,119.8,119.8,38
20140301|2013-08-23 02:30,23,120.2,120.2,119.75,119.85,17
20140301|2013-08-23 03:00,23,119.8,119.8,119.8,119.8,1
20140301|2013-08-23 03:30,23,119.8,119.9,119.7,119.7,12
20140301|2013-08-23 04:00,23,119.7,119.8,119.7,119.8,8
20140301|2013-08-23 04:30,23,119.8,119.8,119.6,119.6,12
20140301|2013-08-23 05:00,23,119.7,119.8,119.6,119.6,23
20140301|2013-08-23 05:30,23,119.8,120.15,119.75,120.15,32
20140301|2013-08-23 06:00,23,120.15,120.15,120.1,120.1,6
20140301|2013-08-23 06:30,23,120.25,120.75,120.25,120.6,94
20140301|2013-08-23 07:00,23,120.8,120.8,120.45,120.6,14
20140301|2013-08-23 07:30,23,120.5,120.6,120,120,74
20140301|2013-08-23 08:00,23,120.05,120.05,119.75,119.75,20
20140301|2013-08-23 08:30,23,119.75,119.85,119.5,119.55,13
20140301|2013-08-23 09:00,23,119.55,119.55,119.35,119.4,29
20140301|2013-08-23 09:30,23,119.55,119.85,119.55,119.65,32
20140301|2013-08-23 10:00,23,119.75,120.25,119.75,120.05,33
20140301|2013-08-23 10:30,23,120.45,120.55,120.2,120.55,51
20140301|2013-08-23 11:00,23,120.45,120.6,120.2,120.4,52
20140301|2013-08-23 11:30,23,120.25,120.25,119.75,120.1,9
20140301|2013-08-23 12:00,23,120.05,120.1,119.9,119.95,17
20140301|2013-08-23 12:30,23,119.9,120.15,119.9,120.1,31
20140301|2013-08-26 06:30,26,120.75,121,120.75,120.9,16
20140301|2013-08-26 07:00,26,121.1,121.25,121.1,121.25,5
20140301|2013-08-26 07:30,26,121.2,121.7,121,121.7,27
20140301|2013-08-26 08:00,26,121.35,121.6,121.35,121.5,9
20140301|2013-08-26 08:30,26,121.3,121.4,121.1,121.35,31
20140301|2013-08-26 09:00,26,121.45,121.6,121.25,121.4,28
20140301|2013-08-26 09:30,26,121.35,121.4,121,121.1,44
20140301|2013-08-26 10:00,26,121.1,121.35,121.1,121.25,18
20140301|2013-08-26 10:30,26,121.35,121.45,121.15,121.45,11
20140301|2013-08-26 11:00,26,121.5,121.6,121.5,121.6,7
20140301|2013-08-26 11:30,26,121.55,121.7,121.4,121.4,20
20140301|2013-08-26 12:00,26,121.6,121.6,120.35,120.75,75
20140301|2013-08-26 12:30,26,120.5,120.6,120.1,120.1,37
20140301|2013-08-27 02:30,27,120.1,120.1,119.6,119.6,10
20140301|2013-08-27 03:00,27,119.85,119.9,119.85,119.85,32
20140301|2013-08-27 03:30,27,119.9,120.1,119.9,120.1,25
20140301|2013-08-27 04:30,27,119.95,119.95,119.95,119.95,1
20140301|2013-08-27 05:30,27,120.1,120.25,120.1,120.1,13
20140301|2013-08-27 06:00,27,120.25,120.25,119.8,119.9,23
20140301|2013-08-27 06:30,27,119.9,120.1,119.85,120.1,36
20140301|2013-08-27 07:00,27,119.95,119.95,119.75,119.9,24
20140301|2013-08-27 07:30,27,119.75,120.05,119.75,120.05,19
20140301|2013-08-27 08:00,27,120.15,120.35,120,120.1,28
20140301|2013-08-27 08:30,27,120.05,120.5,120.05,120.3,8
20140301|2013-08-27 09:00,27,120.3,120.35,119.95,119.95,21
20140301|2013-08-27 09:30,27,120,120.1,119.85,120,31
20140301|2013-08-27 10:00,27,119.9,120.15,119.9,119.95,52
20140301|2013-08-27 10:30,27,119.8,120,119.8,120,27
20140301|2013-08-27 11:00,27,120.2,120.25,119.8,119.9,9
20140301|2013-08-27 11:30,27,119.8,119.8,119.8,119.8,3
20140301|2013-08-27 12:00,27,120,120,119.55,119.7,34
20140301|2013-08-27 12:30,27,119.6,119.75,119.55,119.55,60
20140301|2013-08-28 02:30,28,120.2,120.25,120.1,120.25,6
20140301|2013-08-28 03:00,28,120.35,120.35,120.2,120.35,7
20140301|2013-08-28 03:30,28,120.3,120.3,120.25,120.25,27
20140301|2013-08-28 04:00,28,120.4,120.5,120.4,120.5,11
20140301|2013-08-28 04:30,28,120.65,120.65,120.5,120.55,5
20140301|2013-08-28 05:00,28,120.25,120.35,120.25,120.3,20
20140301|2013-08-28 05:30,28,120.1,120.1,120.1,120.1,1
20140301|2013-08-28 06:00,28,120.3,120.4,120.25,120.35,16
20140301|2013-08-28 06:30,28,120.35,120.35,119.6,119.65,52
20140301|2013-08-28 07:00,28,119.85,119.85,119.6,119.65,24
20140301|2013-08-28 07:30,28,119.65,119.75,119.65,119.75,5
20140301|2013-08-28 08:00,28,119.75,120.25,119.75,120.25,31
20140301|2013-08-28 08:30,28,120.2,121.7,120.2,121.5,122
20140301|2013-08-28 09:00,28,121.4,121.75,121.2,121.35,34
20140301|2013-08-28 09:30,28,121.3,121.45,121,121.05,81
20140301|2013-08-28 10:00,28,121.25,121.35,121.15,121.3,30
20140301|2013-08-28 10:30,28,121.3,121.35,121.1,121.1,18
20140301|2013-08-28 11:00,28,121.15,121.25,121.05,121.25,12
20140301|2013-08-28 11:30,28,121.1,121.4,121.1,121.3,55
20140301|2013-08-28 12:00,28,121.3,121.5,121.2,121.35,125
20140301|2013-08-28 12:30,28,121.3,121.55,121.3,121.3,38
20140301|2013-08-29 02:30,29,121,121.15,121,121.15,2
20140301|2013-08-29 03:00,29,121.55,121.55,121.45,121.45,10
20140301|2013-08-29 03:30,29,121.5,121.6,121.5,121.5,11
20140301|2013-08-29 04:00,29,121.45,121.5,121.35,121.5,5
20140301|2013-08-29 04:30,29,121.4,121.45,121.35,121.35,4
20140301|2013-08-29 05:30,29,121.3,121.3,121.3,121.3,1
20140301|2013-08-29 06:00,29,121.35,121.35,121.25,121.25,3
20140301|2013-08-29 06:30,29,121.15,121.45,121.15,121.45,3
20140301|2013-08-29 07:00,29,121.4,121.5,121.35,121.45,74
20140301|2013-08-29 07:30,29,121.5,121.5,120,120.6,82
20140301|2013-08-29 08:00,29,120.4,120.45,120.05,120.45,33
20140301|2013-08-29 08:30,29,120.3,120.35,119.75,119.75,85
20140301|2013-08-29 09:00,29,119.95,120.05,119.75,119.75,15
20140301|2013-08-29 09:30,29,119.75,120,119.7,119.9,64
20140301|2013-08-29 10:00,29,119.9,120.15,119.85,120.1,105
20140301|2013-08-29 10:30,29,120.1,120.3,120,120.2,37
20140301|2013-08-29 11:00,29,120.3,120.3,120,120.1,22
20140301|2013-08-29 11:30,29,120.2,120.3,119.9,119.9,48
20140301|2013-08-29 12:00,29,120,120.65,120,120.65,59
20140301|2013-08-29 12:30,29,120.6,120.6,120.3,120.55,65
20140301|2013-08-30 02:30,30,120.6,120.6,120.5,120.6,12
20140301|2013-08-30 03:00,30,120.5,120.5,120.5,120.5,6
20140301|2013-08-30 03:30,30,120.5,120.5,120.45,120.45,2
20140301|2013-08-30 04:00,30,120.3,120.45,120.3,120.45,4
20140301|2013-08-30 04:30,30,120.5,120.5,120.45,120.45,2
20140301|2013-08-30 05:00,30,120.5,120.5,120.45,120.45,2
20140301|2013-08-30 05:30,30,120.5,120.6,120.5,120.5,10
20140301|2013-08-30 06:00,30,120.35,120.35,120.35,120.35,1
20140301|2013-08-30 06:30,30,120.85,120.85,120.65,120.65,5
20140301|2013-08-30 07:00,30,120.85,121.05,120.8,120.85,17
20140301|2013-08-30 07:30,30,120.75,121.05,120.65,120.75,16
20140301|2013-08-30 08:00,30,120.75,120.75,120.25,120.35,123
20140301|2013-08-30 08:30,30,120.6,121,120.6,120.9,111
20140301|2013-08-30 09:00,30,120.7,120.9,120.55,120.9,21
20140301|2013-08-30 09:30,30,120.6,120.75,120.4,120.4,38
20140301|2013-08-30 10:00,30,120.4,120.55,119.45,119.8,114
20140301|2013-08-30 10:30,30,119.7,119.85,119.6,119.85,33
20140301|2013-08-30 11:00,30,119.75,120,119.65,119.8,18
20140301|2013-08-30 11:30,30,119.8,119.85,119.8,119.85,7
20140301|2013-08-30 12:00,30,119.75,119.75,119.1,119.25,93
20140301|2013-08-30 12:30,30,119.2,119.3,119.1,119.1,17
20140301|2013-09-03 02:30,3,119.2,119.8,119.2,119.8,48
20140301|2013-09-03 03:00,3,119.55,120.05,119.55,120.05,32
20140301|2013-09-03 03:30,3,120.05,120.05,119.9,119.95,17
20140301|2013-09-03 04:00,3,120,120,119.9,119.9,27
20140301|2013-09-03 04:30,3,119.9,119.95,119.9,119.9,11
20140301|2013-09-03 05:00,3,120.1,120.15,120.1,120.15,30
20140301|2013-09-03 05:30,3,120.15,120.15,120,120.05,5
20140301|2013-09-03 06:00,3,119.95,120.15,119.95,120.15,10
20140301|2013-09-03 06:30,3,120.15,120.25,120.15,120.25,5
20140301|2013-09-03 07:00,3,120.6,121.3,120.6,120.95,60
20140301|2013-09-03 07:30,3,121.15,122.2,121.15,121.25,151
20140301|2013-09-03 08:00,3,121.05,121.2,120.85,121.2,43
20140301|2013-09-03 08:30,3,121.05,121.05,120.6,120.7,64
20140301|2013-09-03 09:00,3,120.65,120.85,120.3,120.3,23
20140301|2013-09-03 09:30,3,120.35,120.6,120.1,120.25,82
20140301|2013-09-03 10:00,3,120.2,120.45,120,120.3,42
20140301|2013-09-03 10:30,3,120.35,120.5,120.1,120.2,27
20140301|2013-09-03 11:00,3,120.2,120.65,120.1,120.65,14
20140301|2013-09-03 11:30,3,120.6,120.6,120.15,120.15,9
20140301|2013-09-03 12:00,3,120.05,120.35,119.95,120.1,25
20140301|2013-09-03 12:30,3,120,120.5,120,120.5,46
20140301|2013-09-04 02:30,4,120.2,120.5,120.2,120.5,6
20140301|2013-09-04 03:00,4,120.5,120.6,120.5,120.6,11
20140301|2013-09-04 04:00,4,120.65,120.7,120.5,120.5,21
20140301|2013-09-04 04:30,4,120.85,120.85,120.8,120.85,6
20140301|2013-09-04 05:00,4,120.95,121,120.85,121,13
20140301|2013-09-04 06:00,4,121,121.35,121,121.35,11
20140301|2013-09-04 06:30,4,121.35,121.4,120.95,120.95,44
20140301|2013-09-04 07:00,4,120.8,121.2,120.8,121.1,39
20140301|2013-09-04 07:30,4,121.1,121.25,120.6,120.7,45
20140301|2013-09-04 08:00,4,120.95,121.45,120.9,120.9,38
20140301|2013-09-04 08:30,4,120.8,120.8,120.3,120.45,119
20140301|2013-09-04 09:00,4,120.25,120.25,119.75,120.1,205
20140301|2013-09-04 09:30,4,120.25,120.55,120.15,120.3,24
20140301|2013-09-04 10:00,4,120.55,120.7,120.25,120.55,26
20140301|2013-09-04 10:30,4,120.35,120.5,120.05,120.4,65
20140301|2013-09-04 11:00,4,120.4,120.4,120.1,120.2,38
20140301|2013-09-04 11:30,4,120.05,120.05,119.9,120.05,27
20140301|2013-09-04 12:00,4,119.95,120.05,119.75,119.9,48
20140301|2013-09-04 12:30,4,119.95,120,119.85,119.85,26
20140301|2013-09-05 02:30,5,119.75,120,119.75,120,16
20140301|2013-09-05 03:00,5,120,120,120,120,1
20140301|2013-09-05 04:00,5,119.9,120,119.9,119.95,7
20140301|2013-09-05 04:30,5,119.9,120.05,119.9,119.95,6
20140301|2013-09-05 05:30,5,120,120.25,120,120.25,9
20140301|2013-09-05 06:00,5,120,120,119.95,119.95,3
20140301|2013-09-05 06:30,5,119.95,119.95,119.8,119.95,40
20140301|2013-09-05 07:00,5,119.8,119.95,119.7,119.8,63
20140301|2013-09-05 07:30,5,119.65,119.95,119.65,119.95,40
20140301|2013-09-05 08:00,5,120.05,120.05,119.8,119.8,19
20140301|2013-09-05 08:30,5,119.6,119.6,118.15,119.15,326
20140301|2013-09-05 09:00,5,119.15,119.2,118.5,119,57
20140301|2013-09-05 09:30,5,118.9,119.05,118.75,119,30
20140301|2013-09-05 10:00,5,118.95,119.2,118.9,119.2,19
20140301|2013-09-05 10:30,5,119.3,119.3,118.75,118.75,45
20140301|2013-09-05 11:00,5,118.8,118.8,118.6,118.6,8
20140301|2013-09-05 11:30,5,118.65,119.4,118.6,119.2,22
20140301|2013-09-05 12:00,5,119.15,120.05,118.75,120,102
20140301|2013-09-05 12:30,5,119.85,120.25,119.85,120,42
20140301|2013-09-06 02:30,6,120.2,120.9,120,120.75,39
20140301|2013-09-06 03:00,6,120.75,120.75,120.6,120.6,11
20140301|2013-09-06 03:30,6,120.55,120.75,120.5,120.75,5
20140301|2013-09-06 04:00,6,120.9,120.9,120.9,120.9,9
20140301|2013-09-06 04:30,6,120.95,120.95,120.9,120.9,3
20140301|2013-09-06 05:00,6,120.95,120.95,120.95,120.95,2
20140301|2013-09-06 05:30,6,120.85,120.85,120.85,120.85,5
20140301|2013-09-06 06:00,6,120.9,120.9,120.8,120.8,4
20140301|2013-09-06 06:30,6,120.85,121.2,120.85,121.2,33
20140301|2013-09-06 07:00,6,121.2,121.3,120.9,121.25,58
20140301|2013-09-06 07:30,6,121.35,121.5,121.1,121.2,53
20140301|2013-09-06 08:00,6,121.15,121.8,121.1,121.5,62
20140301|2013-09-06 08:30,6,121.4,121.4,120.5,120.8,45
20140301|2013-09-06 09:00,6,120.6,120.7,120.3,120.7,38
20140301|2013-09-06 09:30,6,120.8,120.85,120.55,120.6,17
20140301|2013-09-06 10:00,6,120.5,121.1,120.5,121.1,80
20140301|2013-09-06 10:30,6,120.8,120.9,120.75,120.8,12
20140301|2013-09-06 11:00,6,120.9,121.1,120.8,121.1,27
20140301|2013-09-06 11:30,6,120.6,120.7,120.55,120.65,14
20140301|2013-09-06 12:00,6,120.65,120.9,120.65,120.9,23
20140301|2013-09-06 12:30,6,120.8,120.85,120.4,120.4,70
20140301|2013-09-09 02:30,9,120.8,120.8,120.75,120.75,7
20140301|2013-09-09 03:00,9,120.75,120.75,120.2,120.4,3
20140301|2013-09-09 03:30,9,120.5,120.5,119.95,120.25,22
20140301|2013-09-09 04:30,9,120.2,120.2,120.15,120.15,14
20140301|2013-09-09 05:00,9,120.3,120.3,120.3,120.3,1
20140301|2013-09-09 05:30,9,120.25,120.25,120.25,120.25,1
20140301|2013-09-09 06:00,9,120.3,120.3,120.25,120.25,2
20140301|2013-09-09 06:30,9,120.25,120.25,120.25,120.25,6
20140301|2013-09-09 07:00,9,120.25,120.25,120.25,120.25,26
20140301|2013-09-09 07:30,9,120.7,120.85,120.25,120.85,71
20140301|2013-09-09 08:00,9,120.85,120.95,120.5,120.5,60
20140301|2013-09-09 08:30,9,121.2,121.85,121.2,121.55,55
20140301|2013-09-09 09:00,9,121.6,121.8,121.5,121.75,23
20140301|2013-09-09 09:30,9,121.7,121.7,121.2,121.2,33
20140301|2013-09-09 10:00,9,121.2,121.25,121.1,121.15,21
20140301|2013-09-09 10:30,9,121.1,121.1,120.8,120.95,33
20140301|2013-09-09 11:00,9,120.9,121,120.9,120.9,15
20140301|2013-09-09 11:30,9,121.2,121.3,121.1,121.3,4
20140301|2013-09-09 12:00,9,121.3,121.55,120.9,121.1,51
20140301|2013-09-09 12:30,9,121,121.15,120.85,120.85,36
20140301|2013-09-10 02:30,10,121.15,121.45,120.95,121.45,16
20140301|2013-09-10 03:30,10,121.3,121.3,121.3,121.3,4
20140301|2013-09-10 04:00,10,121.45,121.45,121.45,121.45,1
20140301|2013-09-10 05:30,10,121.3,121.3,121.3,121.3,1
20140301|2013-09-10 06:00,10,121.3,121.3,121.1,121.1,9
20140301|2013-09-10 06:30,10,121.2,121.2,121.2,121.2,33
20140301|2013-09-10 07:00,10,121.5,121.65,121.5,121.55,45
20140301|2013-09-10 07:30,10,121.45,121.5,121.1,121.4,69
20140301|2013-09-10 08:00,10,121.45,121.65,121.15,121.35,49
20140301|2013-09-10 08:30,10,121.5,121.6,121.25,121.6,47
20140301|2013-09-10 09:00,10,121.5,121.85,121.5,121.65,32
20140301|2013-09-10 09:30,10,121.65,121.65,121.55,121.55,7
20140301|2013-09-10 10:00,10,121.4,121.65,121.4,121.65,6
20140301|2013-09-10 10:30,10,121.6,121.6,121.55,121.55,50
20140301|2013-09-10 11:00,10,121.6,121.6,120.75,120.85,156
20140301|2013-09-10 11:30,10,120.9,120.95,118.75,119,149
20140301|2013-09-10 12:00,10,119.15,119.8,119.15,119.8,29
20140301|2013-09-10 12:30,10,119.75,119.95,119.55,119.95,52
20140301|2013-09-11 02:30,11,120,120,119.9,119.9,25
20140301|2013-09-11 03:00,11,119.9,119.9,119.9,119.9,1
20140301|2013-09-11 04:00,11,120,120.25,119.95,120.25,46
20140301|2013-09-11 05:00,11,120.05,120.05,120.05,120.05,1
20140301|2013-09-11 06:00,11,120.05,120.05,120.05,120.05,4
20140301|2013-09-11 06:30,11,120.05,120.05,120,120,7
20140301|2013-09-11 07:00,11,120,120.1,119.8,120.1,41
20140301|2013-09-11 07:30,11,120.5,122.95,120.5,122.1,377
20140301|2013-09-11 08:00,11,122.1,122.4,122,122.4,72
20140301|2013-09-11 08:30,11,122.1,122.7,122.1,122.5,74
20140301|2013-09-11 09:00,11,122.5,123.3,122.5,123.3,85
20140301|2013-09-11 09:30,11,123.05,123.15,122.75,123.15,124
20140301|2013-09-11 10:00,11,123,123.5,122.9,123.35,161
20140301|2013-09-11 10:30,11,123.3,123.7,123.3,123.7,18
20140301|2013-09-11 11:00,11,123.85,123.85,123.1,123.1,69
20140301|2013-09-11 11:30,11,123.25,123.65,123.15,123.55,54
20140301|2013-09-11 12:00,11,123.6,123.85,123.45,123.75,54
20140301|2013-09-11 12:30,11,123.7,124,123.5,123.55,64
20140301|2013-09-12 02:30,12,124,124,123.65,123.65,16
20140301|2013-09-12 03:00,12,123.35,123.35,123.2,123.2,12
20140301|2013-09-12 03:30,12,123.1,123.1,123,123,6
20140301|2013-09-12 04:30,12,123.2,123.2,123.15,123.2,11
20140301|2013-09-12 05:30,12,123.4,123.4,123.4,123.4,6
20140301|2013-09-12 06:00,12,123.4,123.4,123.4,123.4,1
20140301|2013-09-12 06:30,12,123.7,123.85,123.6,123.7,12
20140301|2013-09-12 07:00,12,123.75,123.85,123.55,123.7,25
20140301|2013-09-12 07:30,12,123.75,123.75,120.85,121.1,244
20140301|2013-09-12 08:00,12,121.3,121.6,121.2,121.6,55
20140301|2013-09-12 08:30,12,121.6,121.9,121.55,121.85,27
20140301|2013-09-12 09:00,12,122.2,123.05,122.2,122.7,55
20140301|2013-09-12 09:30,12,122.75,122.95,122.6,122.65,52
20140301|2013-09-12 10:00,12,122.7,122.95,122.2,122.95,167
20140301|2013-09-12 10:30,12,122.65,123.15,122.65,123.1,63
20140301|2013-09-12 11:00,12,122.85,123.15,122.75,123.15,43
20140301|2013-09-12 11:30,12,123.2,123.8,123.2,123.6,49
20140301|2013-09-12 12:00,12,123.3,123.5,122.95,123.45,40
20140301|2013-09-12 12:30,12,123.35,123.5,123.2,123.4,39
20140301|2013-09-13 02:30,13,123.9,123.9,123.15,123.15,30
20140301|2013-09-13 03:00,13,123.05,123.05,122.4,122.65,25
20140301|2013-09-13 03:30,13,122.85,123,122.85,123,7
20140301|2013-09-13 04:00,13,123,123,123,123,5
20140301|2013-09-13 04:30,13,122.7,122.95,122.6,122.6,10
20140301|2013-09-13 05:00,13,122.8,122.8,122.5,122.5,30
20140301|2013-09-13 06:00,13,122.75,122.95,122.65,122.95,10
20140301|2013-09-13 07:00,13,123.15,123.85,123.15,123.65,61
20140301|2013-09-13 07:30,13,123.65,123.7,122.7,123.1,71
20140301|2013-09-13 08:00,13,122.8,123.55,122.8,123.55,19
20140301|2013-09-13 08:30,13,123.45,123.45,123,123,15
20140301|2013-09-13 09:00,13,122.9,123.1,122.65,123,21
20140301|2013-09-13 09:30,13,123.2,123.3,123.1,123.1,16
20140301|2013-09-13 10:00,13,123.05,123.05,122.9,123,24
20140301|2013-09-13 10:30,13,123,123,122.75,122.75,7
20140301|2013-09-13 11:00,13,122.85,122.85,122.7,122.75,10
20140301|2013-09-13 11:30,13,122.75,123,122.7,123,15
20140301|2013-09-13 12:00,13,122.95,123.05,122.7,122.95,41
20140301|2013-09-13 12:30,13,122.8,123,122.8,122.9,14
20140301|2013-09-16 02:30,16,123,123.5,122.9,123.5,34
20140301|2013-09-16 03:00,16,123.45,123.45,123.45,123.45,2
20140301|2013-09-16 03:30,16,123.4,123.4,123.4,123.4,1
20140301|2013-09-16 04:00,16,123.4,123.4,123.4,123.4,1
20140301|2013-09-16 04:30,16,123.4,123.4,123.4,123.4,5
20140301|2013-09-16 05:00,16,123.6,123.6,123.4,123.4,3
20140301|2013-09-16 05:30,16,123.4,123.4,123.4,123.4,2
20140301|2013-09-16 06:00,16,123.5,123.5,123.5,123.5,1
20140301|2013-09-16 06:30,16,123.4,123.4,123.15,123.15,13
20140301|2013-09-16 07:00,16,122.6,122.6,121.7,121.7,19
20140301|2013-09-16 07:30,16,122.25,122.6,122.2,122.25,18
20140301|2013-09-16 08:00,16,122.2,122.85,122.2,122.85,15
20140301|2013-09-16 08:30,16,122.8,122.9,122.75,122.75,10
20140301|2013-09-16 09:00,16,122.75,123.15,122.6,122.65,19
20140301|2013-09-16 09:30,16,122.8,123,122.8,122.95,7
20140301|2013-09-16 10:00,16,123.1,123.2,123,123,29
20140301|2013-09-16 10:30,16,122.9,123.1,122.9,122.9,11
20140301|2013-09-16 11:00,16,122.9,123,122.6,122.65,61
20140301|2013-09-16 11:30,16,122.6,122.6,122.55,122.55,2
20140301|2013-09-16 12:00,16,122.45,122.65,122.15,122.15,11
20140301|2013-09-16 12:30,16,122.15,122.15,121.65,121.75,18
20140301|2013-09-17 02:30,17,122.15,122.15,121.7,121.7,4
20140301|2013-09-17 03:00,17,121.7,121.8,121.7,121.8,8
20140301|2013-09-17 03:30,17,121.8,121.8,121.8,121.8,1
20140301|2013-09-17 04:00,17,121.9,121.9,121.9,121.9,1
20140301|2013-09-17 04:30,17,121.85,121.85,121.85,121.85,6
20140301|2013-09-17 05:00,17,121.85,121.85,121.8,121.8,9
20140301|2013-09-17 05:30,17,121.9,122.1,121.9,122.1,6
20140301|2013-09-17 06:00,17,122.05,122.05,122.05,122.05,1
20140301|2013-09-17 06:30,17,122,122,121.8,121.8,12
20140301|2013-09-17 07:00,17,121.45,121.85,121.35,121.85,10
20140301|2013-09-17 07:30,17,121.95,121.95,121.6,121.6,4
20140301|2013-09-17 08:00,17,121.6,121.65,121.1,121.1,34
20140301|2013-09-17 08:30,17,121.05,121.05,118.95,119.35,302
20140301|2013-09-17 09:00,17,119.45,119.75,119.15,119.15,127
20140301|2013-09-17 09:30,17,119.2,119.45,119.15,119.15,39
20140301|2013-09-17 10:00,17,119.15,119.25,118.8,118.9,47
20140301|2013-09-17 10:30,17,118.85,118.85,118.6,118.8,71
20140301|2013-09-17 11:00,17,118.8,119.1,118.6,118.75,18
20140301|2013-09-17 11:30,17,118.8,118.85,117.9,118,126
20140301|2013-09-17 12:00,17,118.1,118.2,117.35,117.9,123
20140301|2013-09-17 12:30,17,118,118,117.65,117.65,57
20140301|2013-09-18 02:30,18,117.85,118.15,117.8,118,25
20140301|2013-09-18 03:00,18,118.3,118.3,118.3,118.3,2
20140301|2013-09-18 03:30,18,118.4,118.7,118.4,118.55,26
20140301|2013-09-18 04:00,18,118.55,118.55,118.5,118.5,13
20140301|2013-09-18 05:00,18,118.2,118.25,118,118,19
20140301|2013-09-18 05:30,18,118.05,118.1,118.05,118.1,4
20140301|2013-09-18 06:00,18,118.1,118.15,118.1,118.15,12
20140301|2013-09-18 06:30,18,118.25,118.25,118.1,118.1,8
20140301|2013-09-18 07:00,18,118.1,118.3,117.8,118,74
20140301|2013-09-18 07:30,18,117.95,118.6,117.95,118.6,48
20140301|2013-09-18 08:00,18,118.5,118.9,117.9,118.9,124
20140301|2013-09-18 08:30,18,118.5,118.9,118.45,118.9,21
20140301|2013-09-18 09:00,18,118.9,118.95,118,118,86
20140301|2013-09-18 09:30,18,118.05,118.05,117.45,117.85,135
20140301|2013-09-18 10:00,18,117.95,118.05,117.4,117.5,55
20140301|2013-09-18 10:30,18,117.5,117.55,117.05,117.4,37
20140301|2013-09-18 11:00,18,117.45,117.7,117.35,117.35,75
20140301|2013-09-18 11:30,18,117.65,117.8,117.6,117.6,32
20140301|2013-09-18 12:00,18,117.8,118.1,117.8,118,55
20140301|2013-09-18 12:30,18,118.05,118.05,117.6,117.6,21
20140301|2013-09-19 02:30,19,119,119.5,119,119.5,107
20140301|2013-09-19 03:00,19,119.4,119.4,119.4,119.4,3
20140301|2013-09-19 03:30,19,119.2,119.2,119.1,119.2,12
20140301|2013-09-19 04:00,19,119.05,119.2,119.05,119.2,8
20140301|2013-09-19 04:30,19,119.15,119.5,119.1,119.3,47
20140301|2013-09-19 05:00,19,119.4,119.4,119.3,119.35,16
20140301|2013-09-19 05:30,19,119.3,119.35,119.3,119.35,5
20140301|2013-09-19 06:00,19,119.3,119.3,119.3,119.3,1
20140301|2013-09-19 06:30,19,119.35,119.5,119.35,119.4,6
20140301|2013-09-19 07:00,19,119.3,119.7,119.15,119.15,50
20140301|2013-09-19 07:30,19,119.3,119.5,119.3,119.3,12
20140301|2013-09-19 08:00,19,119.3,119.3,118.8,119.05,32
20140301|2013-09-19 08:30,19,119.2,119.2,118.7,119.05,82
20140301|2013-09-19 09:00,19,119,119.2,118.85,119.05,54
20140301|2013-09-19 09:30,19,119.05,119.35,119.05,119.25,41
20140301|2013-09-19 10:00,19,119.2,119.35,119.15,119.2,33
20140301|2013-09-19 10:30,19,119,119.2,118.75,119.15,73
20140301|2013-09-19 11:00,19,119.1,119.1,118.5,118.75,49
20140301|2013-09-19 11:30,19,118.5,118.8,118.5,118.8,31
20140301|2013-09-19 12:00,19,118.7,119,118.6,118.95,85
20140301|2013-09-19 12:30,19,118.85,118.9,118.75,118.85,39
20140301|2013-09-20 02:30,20,118.8,118.8,118.65,118.65,4
20140301|2013-09-20 03:00,20,118.85,118.85,118.85,118.85,15
20140301|2013-09-20 03:30,20,118.45,118.6,118.45,118.6,5
20140301|2013-09-20 04:00,20,118.15,118.3,118.15,118.3,5
20140301|2013-09-20 04:30,20,118.4,118.4,118.4,118.4,1
20140301|2013-09-20 05:00,20,118.35,118.35,118.25,118.35,10
20140301|2013-09-20 05:30,20,118.35,118.35,118.25,118.25,4
20140301|2013-09-20 06:00,20,118.25,118.25,118,118.05,25
20140301|2013-09-20 06:30,20,118.05,118.2,117.75,117.8,9
20140301|2013-09-20 07:00,20,117.85,117.95,117.7,117.8,26
20140301|2013-09-20 07:30,20,117.65,117.8,117.4,117.8,50
20140301|2013-09-20 08:00,20,117.8,117.8,117.5,117.5,10
20140301|2013-09-20 08:30,20,117.55,117.6,117.45,117.6,24
20140301|2013-09-20 09:00,20,117.5,117.85,117.5,117.85,13
20140301|2013-09-20 09:30,20,117.85,118.05,117.7,118,69
20140301|2013-09-20 10:00,20,117.9,117.9,117.65,117.9,43
20140301|2013-09-20 10:30,20,117.9,118.25,117.85,118.25,70
20140301|2013-09-20 11:00,20,118.25,118.4,118.05,118.25,56
20140301|2013-09-20 11:30,20,118.1,118.3,118,118.05,34
20140301|2013-09-20 12:00,20,118.05,118.05,117.7,117.75,50
20140301|2013-09-20 12:30,20,117.8,117.8,117.6,117.6,65
20140301|2013-09-23 02:30,23,118,118.25,118,118.2,25
20140301|2013-09-23 03:00,23,118.15,118.5,118.15,118.5,12
20140301|2013-09-23 03:30,23,118.55,118.55,118.4,118.5,22
20140301|2013-09-23 04:00,23,118.55,118.55,118.5,118.5,6
20140301|2013-09-23 05:00,23,118.35,118.7,118.35,118.7,13
20140301|2013-09-23 06:00,23,118.5,118.65,118.5,118.6,5
20140301|2013-09-23 06:30,23,118.35,118.35,118.35,118.35,1
20140301|2013-09-23 07:00,23,118.35,118.55,118.35,118.55,4
20140301|2013-09-23 07:30,23,118.75,120.55,118.75,120.3,181
20140301|2013-09-23 08:00,23,120.25,120.25,120,120.25,41
20140301|2013-09-23 08:30,23,120.3,120.45,119.6,119.8,77
20140301|2013-09-23 09:00,23,119.65,119.9,119.55,119.8,56
20140301|2013-09-23 09:30,23,119.9,120.3,119.9,120.15,45
20140301|2013-09-23 10:00,23,120.2,120.4,120.2,120.25,26
20140301|2013-09-23 10:30,23,120.1,120.4,120.1,120.25,5
20140301|2013-09-23 11:00,23,120.4,120.45,120.05,120.05,28
20140301|2013-09-23 11:30,23,120,120,120,120,2
20140301|2013-09-23 12:00,23,119.7,120.15,119.7,120.15,41
20140301|2013-09-23 12:30,23,120.2,120.4,120.2,120.25,39
20140301|2013-09-24 02:30,24,120,120.8,120,120.8,42
20140301|2013-09-24 03:00,24,120.8,120.8,120.6,120.6,5
20140301|2013-09-24 03:30,24,120.6,120.6,120.3,120.35,16
20140301|2013-09-24 04:00,24,120.65,120.8,120.65,120.8,9
20140301|2013-09-24 05:00,24,120.7,120.75,120.7,120.75,35
20140301|2013-09-24 06:00,24,120.65,120.95,120.6,120.95,7
20140301|2013-09-24 06:30,24,120.8,120.8,120.8,120.8,1
20140301|2013-09-24 07:00,24,120.75,120.75,120.75,120.75,2
20140301|2013-09-24 07:30,24,120.75,121.45,120.5,121.3,156
20140301|2013-09-24 08:00,24,121.2,121.2,120.65,121.05,24
20140301|2013-09-24 08:30,24,121.05,121.05,120.5,120.6,78
20140301|2013-09-24 09:00,24,120.5,121,120.5,121,15
20140301|2013-09-24 09:30,24,120.7,120.75,120.4,120.55,20
20140301|2013-09-24 10:00,24,120.5,120.85,120.5,120.7,48
20140301|2013-09-24 10:30,24,120.7,120.9,120.7,120.7,48
20140301|2013-09-24 11:00,24,120.75,121.1,120.75,121.1,16
20140301|2013-09-24 11:30,24,120.9,120.9,120.9,120.9,2
20140301|2013-09-24 12:00,24,121,121.4,120.85,121,44
20140301|2013-09-24 12:30,24,120.85,121.05,120.85,121.05,44
20140301|2013-09-25 02:30,25,120.7,120.7,120.45,120.45,31
20140301|2013-09-25 03:00,25,120.4,120.55,120.35,120.55,16
20140301|2013-09-25 03:30,25,120.6,120.6,120.6,120.6,5
20140301|2013-09-25 04:30,25,120.65,120.65,120.55,120.6,7
20140301|2013-09-25 05:00,25,120.8,120.8,120.65,120.65,4
20140301|2013-09-25 05:30,25,120.7,121,120.7,120.85,16
20140301|2013-09-25 06:00,25,121.05,121.4,121,121,28
20140301|2013-09-25 06:30,25,121,121.15,120.85,121.1,30
20140301|2013-09-25 07:00,25,121.05,121.05,120.3,120.6,93
20140301|2013-09-25 07:30,25,120.7,121.25,120.7,121.1,76
20140301|2013-09-25 08:00,25,120.95,121,120.8,120.85,34
20140301|2013-09-25 08:30,25,120.85,122.05,120.85,121.9,191
20140301|2013-09-25 09:00,25,121.75,122.2,121.75,121.9,149
20140301|2013-09-25 09:30,25,122,122.2,122,122.05,77
20140301|2013-09-25 10:00,25,121.9,122.05,121.85,122.05,28
20140301|2013-09-25 10:30,25,122.05,122.2,122.05,122.1,13
20140301|2013-09-25 11:00,25,122.15,122.3,122,122.3,58
20140301|2013-09-25 11:30,25,122,122,121.65,121.65,34
20140301|2013-09-25 12:00,25,121.55,121.55,120.2,120.55,128
20140301|2013-09-25 12:30,25,120.55,120.55,120.2,120.35,94
20140301|2013-09-26 02:30,26,120.4,120.45,119.7,120,75
20140301|2013-09-26 03:00,26,120,120,120,120,3
20140301|2013-09-26 03:30,26,119.75,119.9,119.7,119.75,19
20140301|2013-09-26 04:00,26,119.6,119.65,119.6,119.65,8
20140301|2013-09-26 04:30,26,119.6,119.65,119.6,119.65,10
20140301|2013-09-26 05:00,26,119.65,119.65,119.65,119.65,1
20140301|2013-09-26 05:30,26,119.85,119.85,119.85,119.85,5
20140301|2013-09-26 06:00,26,119.85,119.95,119.85,119.95,8
20140301|2013-09-26 06:30,26,119.85,119.85,119.8,119.85,8
20140301|2013-09-26 07:00,26,120,120.3,119.8,120.2,56
20140301|2013-09-26 07:30,26,120,120,117.9,118.55,431
20140301|2013-09-26 08:00,26,118.5,118.8,118.45,118.7,56
20140301|2013-09-26 08:30,26,118.6,118.65,118.45,118.6,60
20140301|2013-09-26 09:00,26,118.6,118.8,118.35,118.65,59
20140301|2013-09-26 09:30,26,118.6,118.7,118.5,118.65,24
20140301|2013-09-26 10:00,26,118.7,118.85,118.65,118.8,69
20140301|2013-09-26 10:30,26,118.8,118.8,118.6,118.65,17
20140301|2013-09-26 11:00,26,118.7,119,118.7,118.95,30
20140301|2013-09-26 11:30,26,118.95,119,118.85,118.85,17
20140301|2013-09-26 12:00,26,118.85,118.85,118.75,118.75,40
20140301|2013-09-26 12:30,26,118.8,118.85,118.65,118.65,47
20140301|2013-09-27 02:30,27,119,119,118.8,119,24
20140301|2013-09-27 03:00,27,118.6,118.6,118.5,118.55,7
20140301|2013-09-27 03:30,27,118.5,118.5,118.5,118.5,1
20140301|2013-09-27 04:30,27,118.55,118.55,118.55,118.55,1
20140301|2013-09-27 05:00,27,118.6,118.75,118.6,118.75,7
20140301|2013-09-27 05:30,27,118.75,118.75,118.7,118.7,6
20140301|2013-09-27 06:00,27,118.7,118.8,118.65,118.8,17
20140301|2013-09-27 06:30,27,118.75,118.85,118.75,118.85,7
20140301|2013-09-27 07:00,27,118.85,118.9,118.6,118.6,16
20140301|2013-09-27 07:30,27,118.55,118.65,118.2,118.35,154
20140301|2013-09-27 08:00,27,118.55,118.55,117.6,117.95,106
20140301|2013-09-27 08:30,27,117.95,118,117.5,117.7,56
20140301|2013-09-27 09:00,27,117.65,117.75,117.4,117.75,97
20140301|2013-09-27 09:30,27,117.8,117.9,117.75,117.85,22
20140301|2013-09-27 10:00,27,117.85,117.85,117.5,117.7,83
20140301|2013-09-27 10:30,27,117.7,117.7,117.45,117.5,42
20140301|2013-09-27 11:00,27,117.5,117.5,116.8,117.25,130
20140301|2013-09-27 11:30,27,117.3,117.3,116.95,117.15,37
20140301|2013-09-27 12:00,27,117.1,117.15,116.7,116.75,93
20140301|2013-09-27 12:30,27,116.8,117,116.65,116.65,46
20140301|2013-09-30 02:30,30,116.85,116.85,116.65,116.7,57
20140301|2013-09-30 03:00,30,116.9,117.1,116.9,117.1,18
20140301|2013-09-30 03:30,30,117.05,117.25,117.05,117.25,4
20140301|2013-09-30 04:30,30,117.2,117.2,117.2,117.2,3
20140301|2013-09-30 05:00,30,117.15,117.2,117.15,117.2,4
20140301|2013-09-30 05:30,30,117.15,117.15,116.9,116.9,52
20140301|2013-09-30 06:00,30,117,117.2,117,117.2,38
20140301|2013-09-30 06:30,30,117.15,117.55,117.15,117.55,40
20140301|2013-09-30 07:00,30,117.45,117.65,117.4,117.5,73
20140301|2013-09-30 07:30,30,117.55,117.85,117.5,117.5,95
20140301|2013-09-30 08:00,30,117.4,117.4,117.05,117.25,70
20140301|2013-09-30 08:30,30,117.25,117.5,117.2,117.3,34
20140301|2013-09-30 09:00,30,117.4,117.6,117.4,117.45,36
20140301|2013-09-30 09:30,30,117.45,117.9,117.45,117.8,40
20140301|2013-09-30 10:00,30,117.55,117.75,117.35,117.7,41
20140301|2013-09-30 10:30,30,117.7,117.75,117.6,117.65,101
20140301|2013-09-30 11:00,30,117.65,117.65,117.4,117.6,45
20140301|2013-09-30 11:30,30,117.65,117.65,117.3,117.3,5
20140301|2013-09-30 12:00,30,117.3,117.4,116.75,116.9,63
20140301|2013-09-30 12:30,30,117,117.3,116.95,117.15,25
20140301|2013-10-01 02:30,1,117.1,117.55,117.1,117.5,46
20140301|2013-10-01 03:00,1,117.6,117.6,117.5,117.5,7
20140301|2013-10-01 03:30,1,117.65,117.65,117.6,117.65,3
20140301|2013-10-01 04:00,1,117.6,117.6,117.6,117.6,1
20140301|2013-10-01 05:00,1,117.3,117.3,117.15,117.15,7
20140301|2013-10-01 05:30,1,117.1,117.2,117.1,117.2,9
20140301|2013-10-01 06:00,1,117.45,117.45,117.45,117.45,4
20140301|2013-10-01 06:30,1,117.2,117.2,117,117,28
20140301|2013-10-01 07:00,1,117.1,117.3,116.75,117.25,99
20140301|2013-10-01 07:30,1,117.05,117.05,116.35,116.55,65
20140301|2013-10-01 08:00,1,116.6,116.8,116.4,116.4,78
20140301|2013-10-01 08:30,1,116.4,116.8,116.4,116.6,81
20140301|2013-10-01 09:00,1,116.75,117.45,116.65,117.35,67
20140301|2013-10-01 09:30,1,117.25,117.25,116.6,116.75,49
20140301|2013-10-01 10:00,1,116.75,117.05,116.5,116.5,38
20140301|2013-10-01 10:30,1,116.6,116.7,116.6,116.6,6
20140301|2013-10-01 11:00,1,116.8,116.9,116.75,116.8,21
20140301|2013-10-01 11:30,1,117.05,117.25,117.05,117.25,32
20140301|2013-10-01 12:00,1,117.35,117.35,116.8,117.25,37
20140301|2013-10-01 12:30,1,117.3,117.8,117.2,117.35,97
20140301|2013-10-02 02:30,2,118.25,118.25,117.6,118,74
20140301|2013-10-02 03:00,2,118.05,118.1,118,118.1,12
20140301|2013-10-02 03:30,2,118.05,118.05,117.9,118,16
20140301|2013-10-02 04:00,2,118,118,117.9,117.9,10
20140301|2013-10-02 04:30,2,117.9,117.95,117.85,117.95,7
20140301|2013-10-02 05:00,2,117.85,117.9,117.85,117.9,4
20140301|2013-10-02 05:30,2,117.95,117.95,117.95,117.95,1
20140301|2013-10-02 06:00,2,117.85,117.85,117.8,117.8,50
20140301|2013-10-02 06:30,2,117.55,117.6,117.3,117.4,13
20140301|2013-10-02 07:00,2,117.6,118,117.55,117.7,41
20140301|2013-10-02 07:30,2,117.65,117.9,117.35,117.9,80
20140301|2013-10-02 08:00,2,117.7,117.8,117.45,117.75,25
20140301|2013-10-02 08:30,2,117.85,118.05,117.6,117.85,49
20140301|2013-10-02 09:00,2,117.95,117.95,117.5,117.65,99
20140301|2013-10-02 09:30,2,117.65,117.7,117.55,117.65,87
20140301|2013-10-02 10:00,2,117.65,118.1,117.6,117.8,100
20140301|2013-10-02 10:30,2,117.8,118.6,117.8,118.4,97
20140301|2013-10-02 11:00,2,118.4,118.4,117.9,117.9,62
20140301|2013-10-02 11:30,2,117.8,118.1,117.65,117.65,21
20140301|2013-10-02 12:00,2,117.9,117.95,117.5,117.65,51
20140301|2013-10-02 12:30,2,117.65,117.8,117.6,117.7,37
20140301|2013-10-03 02:30,3,117.7,117.7,117.4,117.55,7
20140301|2013-10-03 03:00,3,117.6,117.6,117.6,117.6,5
20140301|2013-10-03 03:30,3,117.8,118.1,117.8,118.1,34
20140301|2013-10-03 04:00,3,118.05,118.05,118.05,118.05,3
20140301|2013-10-03 04:30,3,118.05,118.2,118.05,118.2,9
20140301|2013-10-03 05:00,3,118.25,118.55,118.25,118.5,31
20140301|2013-10-03 05:30,3,118.35,118.4,118.25,118.25,6
20140301|2013-10-03 06:00,3,118.2,118.2,118.1,118.1,4
20140301|2013-10-03 06:30,3,118.1,118.15,117.9,118.15,24
20140301|2013-10-03 07:00,3,118.25,118.6,118.2,118.55,33
20140301|2013-10-03 07:30,3,118.55,119.3,118.55,118.95,180
20140301|2013-10-03 08:00,3,119,119.1,118.8,118.8,39
20140301|2013-10-03 08:30,3,118.75,118.8,118.2,118.45,57
20140301|2013-10-03 09:00,3,118.35,118.35,117.75,118.1,120
20140301|2013-10-03 09:30,3,118.25,118.5,118.15,118.5,38
20140301|2013-10-03 10:00,3,118.5,118.55,118.25,118.3,37
20140301|2013-10-03 10:30,3,118.45,118.45,118.25,118.25,17
20140301|2013-10-03 11:00,3,118.25,118.55,118.15,118.55,35
20140301|2013-10-03 11:30,3,118.3,118.55,118.25,118.5,42
20140301|2013-10-03 12:00,3,118.55,119.3,118.45,118.55,84
20140301|2013-10-03 12:30,3,118.5,118.75,118.5,118.65,48
20140301|2013-10-04 02:30,4,118.35,118.85,118.35,118.85,17
20140301|2013-10-04 03:00,4,118.9,118.95,118.75,118.85,13
20140301|2013-10-04 04:00,4,118.8,118.8,118.75,118.75,3
20140301|2013-10-04 04:30,4,118.75,118.75,118.75,118.75,1
20140301|2013-10-04 05:00,4,118.8,118.8,118.8,118.8,1
20140301|2013-10-04 05:30,4,118.7,118.7,118.7,118.7,16
20140301|2013-10-04 06:00,4,118.75,118.75,118.65,118.65,7
20140301|2013-10-04 06:30,4,118.75,119,118.75,119,42
20140301|2013-10-04 07:00,4,119,119,118.7,118.8,38
20140301|2013-10-04 07:30,4,118.8,118.95,117.1,117.45,158
20140301|2013-10-04 08:00,4,117.4,117.8,117.4,117.55,40
20140301|2013-10-04 08:30,4,117.65,118,117.65,117.9,18
20140301|2013-10-04 09:00,4,117.75,117.75,117.2,117.45,90
20140301|2013-10-04 09:30,4,117.5,117.85,117.5,117.85,38
20140301|2013-10-04 10:00,4,117.7,117.7,117.35,117.45,23
20140301|2013-10-04 10:30,4,117.45,117.6,117.35,117.6,13
20140301|2013-10-04 11:00,4,117.8,117.8,117.45,117.8,15
20140301|2013-10-04 11:30,4,117.8,117.95,117.5,117.5,14
20140301|2013-10-04 12:00,4,117.6,117.65,117.3,117.45,29
20140301|2013-10-04 12:30,4,117.4,117.45,117.3,117.3,18
20140301|2013-10-07 02:30,7,117.2,117.5,117.2,117.5,3
20140301|2013-10-07 03:00,7,117.5,117.5,117.5,117.5,1
20140301|2013-10-07 03:30,7,117.35,117.4,117.35,117.4,3
20140301|2013-10-07 04:00,7,117.35,117.4,117.3,117.3,16
20140301|2013-10-07 04:30,7,117.45,117.55,117.45,117.55,4
20140301|2013-10-07 05:00,7,117.55,117.55,117.55,117.55,1
20140301|2013-10-07 05:30,7,117.55,117.55,117.55,117.55,3
20140301|2013-10-07 06:00,7,117.5,117.5,117.45,117.45,31
20140301|2013-10-07 06:30,7,117.65,117.7,117.65,117.7,5
20140301|2013-10-07 07:00,7,117.65,117.65,117.45,117.5,5
20140301|2013-10-07 07:30,7,117.65,117.65,117.5,117.55,9
20140301|2013-10-07 08:00,7,117.2,117.2,116.75,116.95,104
20140301|2013-10-07 08:30,7,117.2,117.2,116.8,117.1,26
20140301|2013-10-07 09:00,7,116.95,117.35,116.95,117.35,33
20140301|2013-10-07 09:30,7,117.3,117.5,117.25,117.4,58
20140301|2013-10-07 10:00,7,117.4,117.4,117,117,25
20140301|2013-10-07 10:30,7,117,117.3,117,117.25,42
20140301|2013-10-07 11:00,7,117.15,117.25,117.05,117.05,6
20140301|2013-10-07 11:30,7,117.35,117.35,117.2,117.3,16
20140301|2013-10-07 12:00,7,117.35,117.9,117.35,117.6,21
20140301|2013-10-07 12:30,7,117.55,117.65,117.35,117.35,121
20140301|2013-10-08 02:30,8,117.65,117.75,117.5,117.65,12
20140301|2013-10-08 03:00,8,117.55,117.55,117.4,117.4,6
20140301|2013-10-08 03:30,8,117.65,117.95,117.65,117.95,16
20140301|2013-10-08 04:00,8,117.7,117.7,117.7,117.7,1
20140301|2013-10-08 04:30,8,117.5,117.5,117.5,117.5,2
20140301|2013-10-08 05:00,8,117.6,117.6,117.6,117.6,1
20140301|2013-10-08 05:30,8,117.75,117.75,117.75,117.75,3
20140301|2013-10-08 06:00,8,117.65,117.7,117.6,117.7,4
20140301|2013-10-08 06:30,8,117.8,117.9,117.8,117.8,11
20140301|2013-10-08 07:30,8,117.6,117.7,117.2,117.3,44
20140301|2013-10-08 08:00,8,117.35,117.4,117.15,117.2,22
20140301|2013-10-08 08:30,8,117.15,117.45,117,117.3,30
20140301|2013-10-08 09:00,8,117.45,117.45,117.35,117.35,12
20140301|2013-10-08 09:30,8,117.5,117.7,117.45,117.5,30
20140301|2013-10-08 10:00,8,117.55,117.6,117.35,117.6,34
20140301|2013-10-08 10:30,8,117.55,117.8,117.55,117.8,19
20140301|2013-10-08 11:00,8,117.75,118.05,117.75,117.85,45
20140301|2013-10-08 11:30,8,117.75,118.25,117.7,118.25,14
20140301|2013-10-08 12:00,8,118.2,118.25,117.9,118.1,27
20140301|2013-10-08 12:30,8,118.2,118.4,118.05,118.1,53
20140301|2013-10-09 02:30,9,118.15,118.15,117.95,118,12
20140301|2013-10-09 03:00,9,117.9,117.9,117.9,117.9,1
20140301|2013-10-09 03:30,9,117.85,117.9,117.8,117.9,20
20140301|2013-10-09 04:00,9,118,118,118,118,3
20140301|2013-10-09 04:30,9,118,118,118,118,6
20140301|2013-10-09 05:00,9,117.9,117.9,117.9,117.9,1
20140301|2013-10-09 05:30,9,118.1,118.1,118.1,118.1,1
20140301|2013-10-09 06:00,9,118.15,118.3,118.15,118.3,12
20140301|2013-10-09 06:30,9,118.3,118.3,118.3,118.3,1
20140301|2013-10-09 07:00,9,118.75,118.85,118.7,118.7,16
20140301|2013-10-09 07:30,9,118.75,118.75,118.3,118.45,31
20140301|2013-10-09 08:00,9,118.4,118.4,117.7,118,39
20140301|2013-10-09 08:30,9,118,118.15,117.95,118.15,29
20140301|2013-10-09 09:00,9,118.2,118.3,118,118.2,33
20140301|2013-10-09 09:30,9,118.15,118.4,118.15,118.4,24
20140301|2013-10-09 10:00,9,118.45,118.55,118.1,118.25,18
20140301|2013-10-09 10:30,9,118.3,118.45,118.15,118.2,21
20140301|2013-10-09 11:00,9,118.2,118.55,118.15,118.55,86
20140301|2013-10-09 11:30,9,118.6,118.8,118.55,118.65,123
20140301|2013-10-09 12:00,9,118.6,118.65,118.4,118.4,32
20140301|2013-10-09 12:30,9,118.45,118.75,118.3,118.3,34
20140301|2013-10-10 02:30,10,118.5,118.8,118.3,118.8,20
20140301|2013-10-10 03:00,10,118.85,119,118.8,119,18
20140301|2013-10-10 03:30,10,119,119.15,119,119,4
20140301|2013-10-10 04:00,10,119.1,119.1,119,119,7
20140301|2013-10-10 04:30,10,118.95,118.95,118.95,118.95,5
20140301|2013-10-10 05:00,10,119,119,119,119,1
20140301|2013-10-10 05:30,10,119,119,118.9,118.9,7
20140301|2013-10-10 06:30,10,119,119.45,119,119.25,45
20140301|2013-10-10 07:00,10,119.25,119.35,119.2,119.3,11
20140301|2013-10-10 07:30,10,119.3,119.4,119,119.15,39
20140301|2013-10-10 08:00,10,118.95,119.3,118.95,119.25,16
20140301|2013-10-10 08:30,10,119.25,119.4,118.95,118.95,37
20140301|2013-10-10 09:00,10,119.15,120.55,119.05,120.5,253
20140301|2013-10-10 09:30,10,120.55,121.05,120.5,120.8,340
20140301|2013-10-10 10:00,10,120.8,120.9,120.55,120.9,126
20140301|2013-10-10 10:30,10,120.9,121,120.65,120.8,91
20140301|2013-10-10 11:00,10,120.75,120.75,120.2,120.2,178
20140301|2013-10-10 11:30,10,120,120.1,117.95,118.15,354
20140301|2013-10-10 12:00,10,118.05,118.1,117.35,117.7,247
20140301|2013-10-10 12:30,10,117.7,117.8,117.35,117.4,108
20140301|2013-10-11 02:30,11,117.8,117.85,117.5,117.85,36
20140301|2013-10-11 03:00,11,117.8,117.95,117.8,117.9,11
20140301|2013-10-11 03:30,11,118,118.1,118,118.1,15
20140301|2013-10-11 04:00,11,118,118,118,118,1
20140301|2013-10-11 04:30,11,118,118.15,118,118,21
20140301|2013-10-11 05:00,11,118,118,117.6,117.6,30
20140301|2013-10-11 05:30,11,117.55,118.15,117.5,118.15,46
20140301|2013-10-11 06:00,11,118.15,118.15,118.1,118.1,4
20140301|2013-10-11 06:30,11,118.1,118.1,118.1,118.1,2
20140301|2013-10-11 07:00,11,118.25,118.4,117.7,118.4,21
20140301|2013-10-11 07:30,11,118.1,118.1,117.65,117.85,54
20140301|2013-10-11 08:00,11,117.95,118.3,117.85,118.15,32
20140301|2013-10-11 08:30,11,118.05,118.2,118,118.15,37
20140301|2013-10-11 09:00,11,118.05,118.15,117.8,118.15,63
20140301|2013-10-11 09:30,11,118.15,118.55,118.15,118.3,24
20140301|2013-10-11 10:00,11,118.5,118.8,118.3,118.65,33
20140301|2013-10-11 10:30,11,118.5,118.65,118.4,118.55,44
20140301|2013-10-11 11:00,11,118.7,118.75,118.45,118.5,47
20140301|2013-10-11 11:30,11,118.5,118.7,118.45,118.7,18
20140301|2013-10-11 12:00,11,118.75,119.95,118.75,119.9,277
20140301|2013-10-11 12:30,11,119.85,120.05,119.75,120,132
20140301|2013-10-14 02:30,14,119.8,119.95,119.75,119.75,26
20140301|2013-10-14 03:00,14,119.75,119.75,119.35,119.35,18
20140301|2013-10-14 03:30,14,119.45,119.45,119.3,119.3,7
20140301|2013-10-14 04:00,14,119.4,119.4,119.4,119.4,1
20140301|2013-10-14 04:30,14,119.75,119.95,119.75,119.75,8
20140301|2013-10-14 05:00,14,119.75,119.75,119.7,119.7,3
20140301|2013-10-14 05:30,14,119.65,119.65,119.6,119.6,6
20140301|2013-10-14 06:00,14,119.6,119.6,119.45,119.45,16
20140301|2013-10-14 06:30,14,119.6,119.6,119.45,119.45,8
20140301|2013-10-14 07:00,14,119.8,120.3,119.8,120,79
20140301|2013-10-14 07:30,14,120.05,120.1,119.75,119.95,21
20140301|2013-10-14 08:00,14,119.85,120.3,119.65,120.2,36
20140301|2013-10-14 08:30,14,120.2,120.55,120,120,26
20140301|2013-10-14 09:00,14,120.05,120.3,119.65,120,100
20140301|2013-10-14 09:30,14,119.95,120.05,119.75,120,59
20140301|2013-10-14 10:00,14,120.05,120.5,119.95,119.95,55
20140301|2013-10-14 10:30,14,119.85,119.95,119.75,119.85,43
20140301|2013-10-14 11:00,14,119.85,120.1,119.85,120.1,65
20140301|2013-10-14 11:30,14,120.05,120.4,120,120.4,84
20140301|2013-10-14 12:00,14,120.45,120.45,120,120.1,78
20140301|2013-10-14 12:30,14,120.1,120.2,120,120.05,21
20140301|2013-10-15 02:30,15,120.35,120.5,120.1,120.5,60
20140301|2013-10-15 03:00,15,120.6,120.75,120.6,120.7,15
20140301|2013-10-15 03:30,15,120.5,120.5,119.65,119.85,42
20140301|2013-10-15 04:00,15,119.75,119.8,119.4,119.4,8
20140301|2013-10-15 04:30,15,119,119,118.3,118.3,48
20140301|2013-10-15 05:00,15,118.3,118.5,118.3,118.5,11
20140301|2013-10-15 05:30,15,118.5,118.55,118.35,118.35,41
20140301|2013-10-15 06:00,15,118.35,118.4,118.35,118.35,19
20140301|2013-10-15 06:30,15,118.35,118.55,118.35,118.55,52
20140301|2013-10-15 07:00,15,118.55,118.85,118.35,118.35,339
20140301|2013-10-15 07:30,15,118.6,118.9,118.2,118.85,76
20140301|2013-10-15 08:00,15,118.85,119.7,118.7,119.45,64
20140301|2013-10-15 08:30,15,119.5,119.75,119.3,119.65,24
20140301|2013-10-15 09:00,15,119.6,120.1,119.55,120,60
20140301|2013-10-15 09:30,15,119.95,119.95,119.35,119.75,69
20140301|2013-10-15 10:00,15,119.8,120.25,119.75,120.15,73
20140301|2013-10-15 10:30,15,119.9,119.9,119.7,119.7,45
20140301|2013-10-15 11:00,15,119.75,120,119.7,119.9,27
20140301|2013-10-15 11:30,15,119.8,119.85,119.75,119.75,20
20140301|2013-10-15 12:00,15,119.95,119.95,119.45,119.6,76
20140301|2013-10-15 12:30,15,119.55,119.8,119.35,119.35,101
20140301|2013-10-16 02:30,16,119.75,120.2,119.75,120.2,33
20140301|2013-10-16 03:00,16,119.95,120.2,119.9,120.2,35
20140301|2013-10-16 03:30,16,120.1,120.1,120.1,120.1,10
20140301|2013-10-16 04:00,16,120.1,120.1,119.75,119.85,19
20140301|2013-10-16 04:30,16,120.05,120.05,120.05,120.05,1
20140301|2013-10-16 05:00,16,119.95,119.95,119.95,119.95,7
20140301|2013-10-16 05:30,16,119.9,119.9,119.9,119.9,2
20140301|2013-10-16 06:00,16,119.9,119.9,119.7,119.7,18
20140301|2013-10-16 06:30,16,119.7,119.7,119.35,119.65,22
20140301|2013-10-16 07:00,16,119.55,120,119.5,119.8,53
20140301|2013-10-16 07:30,16,120,120.05,119.55,119.6,131
20140301|2013-10-16 08:00,16,119.65,119.85,119.45,119.7,43
20140301|2013-10-16 08:30,16,119.7,119.9,119.7,119.7,28
20140301|2013-10-16 09:00,16,119.7,120,119.7,119.95,33
20140301|2013-10-16 09:30,16,120.1,120.5,119.7,119.7,137
20140301|2013-10-16 10:00,16,119.7,119.9,118.95,118.95,135
20140301|2013-10-16 10:30,16,118.9,119.25,118.85,119,119
20140301|2013-10-16 11:00,16,119.2,119.35,119.1,119.3,30
20140301|2013-10-16 11:30,16,119.2,119.2,118.9,119,25
20140301|2013-10-16 12:00,16,118.95,119.2,118.85,119,59
20140301|2013-10-16 12:30,16,119.05,119.1,118.85,118.95,38
20140301|2013-10-17 02:30,17,118.95,119.3,118.95,119.3,10
20140301|2013-10-17 03:00,17,119.2,119.3,119.2,119.3,3
20140301|2013-10-17 03:30,17,119.3,119.35,119.2,119.2,14
20140301|2013-10-17 04:00,17,119.2,119.2,119.2,119.2,4
20140301|2013-10-17 04:30,17,119.1,119.1,118.9,118.9,25
20140301|2013-10-17 05:00,17,118.9,118.95,118.75,118.8,22
20140301|2013-10-17 05:30,17,118.75,118.95,118.75,118.95,28
20140301|2013-10-17 06:00,17,118.95,119.05,118.9,118.9,19
20140301|2013-10-17 06:30,17,118.9,118.9,118.6,118.6,70
20140301|2013-10-17 07:00,17,118.7,118.9,118.5,118.7,56
20140301|2013-10-17 07:30,17,118.7,119.15,118.7,119.15,54
20140301|2013-10-17 08:00,17,119.2,119.3,118.8,119,35
20140301|2013-10-17 08:30,17,119.1,119.25,118.8,119,112
20140301|2013-10-17 09:00,17,119.2,119.25,118.75,118.8,68
20140301|2013-10-17 09:30,17,118.7,118.8,117.4,117.75,257
20140301|2013-10-17 10:00,17,117.8,117.8,117.3,117.35,130
20140301|2013-10-17 10:30,17,117.5,117.7,117.4,117.65,58
20140301|2013-10-17 11:00,17,117.65,117.8,117.55,117.55,41
20140301|2013-10-17 11:30,17,117.5,117.65,117.45,117.6,63
20140301|2013-10-17 12:00,17,117.5,117.9,117.5,117.9,56
20140301|2013-10-17 12:30,17,117.7,117.85,117.65,117.75,45
20140301|2013-10-18 02:30,18,117.5,117.85,117.5,117.75,99
20140301|2013-10-18 03:00,18,117.75,117.8,117.75,117.8,6
20140301|2013-10-18 03:30,18,117.65,117.65,117.65,117.65,2
20140301|2013-10-18 04:00,18,117.85,117.85,117.85,117.85,1
20140301|2013-10-18 04:30,18,117.65,117.65,117.65,117.65,10
20140301|2013-10-18 05:00,18,117.85,117.85,117.65,117.65,21
20140301|2013-10-18 05:30,18,117.8,118,117.8,117.8,40
20140301|2013-10-18 06:00,18,117.9,117.95,117.9,117.95,7
20140301|2013-10-18 06:30,18,117.8,117.95,117.8,117.95,16
20140301|2013-10-18 07:00,18,117.95,117.95,117.75,117.85,30
20140301|2013-10-18 07:30,18,117.75,117.9,117.4,117.8,96
20140301|2013-10-18 08:00,18,117.85,117.95,117.55,117.65,54
20140301|2013-10-18 08:30,18,117.65,117.8,117.35,117.5,57
20140301|2013-10-18 09:00,18,117.6,117.85,117.6,117.85,166
20140301|2013-10-18 09:30,18,117.85,118.05,117.8,117.9,211
20140301|2013-10-18 10:00,18,117.8,117.95,117.6,117.65,39
20140301|2013-10-18 10:30,18,117.65,117.75,117.55,117.6,17
20140301|2013-10-18 11:00,18,117.6,117.7,117.45,117.65,63
20140301|2013-10-18 11:30,18,117.6,117.6,117.4,117.5,10
20140301|2013-10-18 12:00,18,117.5,117.75,117.5,117.65,24
20140301|2013-10-18 12:30,18,117.65,117.65,117.1,117.25,87
20140301|2013-10-21 02:30,21,117.65,117.65,117.4,117.5,61
20140301|2013-10-21 03:00,21,117.45,117.7,117.45,117.7,21
20140301|2013-10-21 03:30,21,117.75,117.75,117.75,117.75,15
20140301|2013-10-21 04:00,21,117.75,117.75,117.7,117.7,24
20140301|2013-10-21 04:30,21,117.7,117.7,117.55,117.55,9
20140301|2013-10-21 05:00,21,117.65,117.65,117.45,117.55,16
20140301|2013-10-21 05:30,21,117.5,117.5,117.5,117.5,1
20140301|2013-10-21 06:00,21,117.55,117.55,117.55,117.55,4
20140301|2013-10-21 06:30,21,117.6,117.6,116.95,117,104
20140301|2013-10-21 07:00,21,117.1,117.1,116.75,116.9,69
20140301|2013-10-21 07:30,21,116.85,116.85,115.9,116.15,367
20140301|2013-10-21 08:00,21,116,116.35,115.5,115.55,180
20140301|2013-10-21 08:30,21,115.55,116,115.5,116,185
20140301|2013-10-21 09:00,21,116.1,116.15,115.9,116.1,82
20140301|2013-10-21 09:30,21,116.1,116.25,116,116.25,62
20140301|2013-10-21 10:00,21,116.4,116.45,116.15,116.3,77
20140301|2013-10-21 10:30,21,116.15,116.2,115.8,115.95,41
20140301|2013-10-21 11:00,21,115.9,116,115.75,115.9,27
20140301|2013-10-21 11:30,21,116,116.35,116,116.25,29
20140301|2013-10-21 12:00,21,116.3,116.35,115.75,115.75,90
20140301|2013-10-21 12:30,21,115.75,115.85,115.6,115.75,37
20140301|2013-10-22 02:30,22,116.35,116.35,116.1,116.15,31
20140301|2013-10-22 03:00,22,116.1,116.1,116.05,116.05,4
20140301|2013-10-22 03:30,22,116.15,116.15,115.9,115.95,25
20140301|2013-10-22 04:00,22,116,116,115.9,115.95,19
20140301|2013-10-22 04:30,22,116,116,115.85,115.85,5
20140301|2013-10-22 05:00,22,115.9,115.9,115.9,115.9,3
20140301|2013-10-22 05:30,22,115.9,115.95,115.85,115.85,10
20140301|2013-10-22 06:00,22,115.95,116.05,115.9,115.95,40
20140301|2013-10-22 06:30,22,115.95,116.05,115.9,115.95,31
20140301|2013-10-22 07:00,22,115.8,115.85,115.55,115.55,33
20140301|2013-10-22 07:30,22,115.7,116.2,115.7,116.1,112
20140301|2013-10-22 08:00,22,116.2,116.2,115.8,115.9,64
20140301|2013-10-22 08:30,22,115.9,115.9,115.5,115.75,40
20140301|2013-10-22 09:00,22,115.7,115.8,115.4,115.6,101
20140301|2013-10-22 09:30,22,115.55,115.65,115.35,115.5,63
20140301|2013-10-22 10:00,22,115.6,115.7,115.05,115.35,170
20140301|2013-10-22 10:30,22,115.35,115.55,115.35,115.4,34
20140301|2013-10-22 11:00,22,115.5,115.7,115.2,115.35,34
20140301|2013-10-22 11:30,22,115.4,115.7,115.4,115.55,22
20140301|2013-10-22 12:00,22,115.5,115.5,115,115.1,152
20140301|2013-10-22 12:30,22,115.2,115.25,115,115,145
20140301|2013-10-23 02:30,23,115,115.15,115,115.05,79
20140301|2013-10-23 03:00,23,115.05,115.05,115,115.05,10
20140301|2013-10-23 03:30,23,115.05,115.05,115,115,23
20140301|2013-10-23 04:00,23,115,115.1,115,115.05,32
20140301|2013-10-23 04:30,23,115.1,115.1,115.05,115.05,9
20140301|2013-10-23 05:00,23,115.1,115.15,115.05,115.15,19
20140301|2013-10-23 05:30,23,115.1,115.15,115.05,115.15,37
20140301|2013-10-23 06:00,23,115.05,115.15,115.05,115.15,9
20140301|2013-10-23 06:30,23,115.2,115.3,115.1,115.2,22
20140301|2013-10-23 07:00,23,115.2,115.65,115.15,115.35,57
20140301|2013-10-23 07:30,23,115.45,115.45,115.1,115.2,50
20140301|2013-10-23 08:00,23,115.2,115.35,115.1,115.1,89
20140301|2013-10-23 08:30,23,115.1,115.45,115.1,115.3,94
20140301|2013-10-23 09:00,23,115.3,115.4,114.8,114.9,426
20140301|2013-10-23 09:30,23,114.95,114.95,114.55,114.65,180
20140301|2013-10-23 10:00,23,114.6,114.7,114.25,114.3,197
20140301|2013-10-23 10:30,23,114.3,114.4,113.9,114.1,250
20140301|2013-10-23 11:00,23,114,114.2,113.8,113.9,146
20140301|2013-10-23 11:30,23,113.9,114,113.8,113.95,99
20140301|2013-10-23 12:00,23,113.95,114,113.7,113.75,120
20140301|2013-10-23 12:30,23,113.75,113.9,113.7,113.9,109
20140301|2013-10-24 02:30,24,113.6,114.25,113.55,114.25,82
20140301|2013-10-24 03:00,24,114.2,114.2,114.05,114.1,46
20140301|2013-10-24 03:30,24,114.05,114.1,114.05,114.1,13
20140301|2013-10-24 04:00,24,114.1,114.35,114.1,114.3,40
20140301|2013-10-24 04:30,24,114.3,114.35,114.2,114.25,25
20140301|2013-10-24 05:00,24,114.2,114.2,114.1,114.1,3
20140301|2013-10-24 05:30,24,114.2,114.25,114.1,114.15,27
20140301|2013-10-24 06:00,24,114.1,114.2,114,114,96
20140301|2013-10-24 06:30,24,114,114,113.75,113.8,49
20140301|2013-10-24 07:00,24,113.8,114.35,113.6,114.35,104
20140301|2013-10-24 07:30,24,114.45,114.95,114.05,114.05,109
20140301|2013-10-24 08:00,24,114,114.05,113.6,113.7,97
20140301|2013-10-24 08:30,24,113.7,113.8,113.4,113.55,125
20140301|2013-10-24 09:00,24,113.55,113.6,112.85,113.05,364
20140301|2013-10-24 09:30,24,113.05,113.15,112.8,113.1,251
20140301|2013-10-24 10:00,24,113,113.1,112.8,112.9,143
20140301|2013-10-24 10:30,24,112.85,113,112.75,113,81
20140301|2013-10-24 11:00,24,113,113.35,112.9,113.3,110
20140301|2013-10-24 11:30,24,113.5,113.55,113.25,113.35,64
20140301|2013-10-24 12:00,24,113.05,113.8,113,113.55,139
20140301|2013-10-24 12:30,24,113.6,113.65,113.3,113.5,43
20140301|2013-10-25 02:30,25,113.4,113.8,113.4,113.8,26
20140301|2013-10-25 03:00,25,113.65,113.75,113.65,113.75,29
20140301|2013-10-25 03:30,25,113.8,113.8,113.7,113.7,24
20140301|2013-10-25 04:00,25,113.7,113.85,113.7,113.85,4
20140301|2013-10-25 04:30,25,113.75,114.6,113.75,114.35,65
20140301|2013-10-25 05:00,25,114.4,114.4,114.3,114.3,4
20140301|2013-10-25 05:30,25,114.25,114.5,114.25,114.45,25
20140301|2013-10-25 06:00,25,114.4,114.4,114.15,114.15,16
20140301|2013-10-25 06:30,25,114.15,114.15,114,114.05,54
20140301|2013-10-25 07:00,25,114.05,114.05,113.75,114,99
20140301|2013-10-25 07:30,25,114,114.05,113.8,113.85,73
20140301|2013-10-25 08:00,25,113.8,113.9,113.35,113.6,64
20140301|2013-10-25 08:30,25,113.65,113.65,113.05,113.1,144
20140301|2013-10-25 09:00,25,113.1,113.4,112.85,113.35,113
20140301|2013-10-25 09:30,25,113.35,113.35,112.8,112.8,142
20140301|2013-10-25 10:00,25,112.9,113,112.55,112.85,184
20140301|2013-10-25 10:30,25,112.8,112.95,112.7,112.95,81
20140301|2013-10-25 11:00,25,112.85,112.85,112.4,112.65,97
20140301|2013-10-25 11:30,25,112.65,112.85,112.55,112.85,39
20140301|2013-10-25 12:00,25,112.75,112.75,112,112.25,208
20140301|2013-10-25 12:30,25,112.2,112.3,112.1,112.3,39
20140301|2013-10-28 03:30,28,112.4,112.4,112,112.1,56
20140301|2013-10-28 04:00,28,112.2,112.2,111.85,111.85,29
20140301|2013-10-28 04:30,28,111.9,111.95,111.85,111.9,11
20140301|2013-10-28 05:00,28,111.9,111.9,111.55,111.75,63
20140301|2013-10-28 05:30,28,111.7,111.75,111.6,111.65,34
20140301|2013-10-28 06:00,28,111.65,111.65,111.4,111.6,60
20140301|2013-10-28 06:30,28,111.6,111.6,110.9,110.95,121
20140301|2013-10-28 07:00,28,110.95,111.1,110.25,110.8,342
20140301|2013-10-28 07:30,28,111.1,111.8,111.1,111.55,116
20140301|2013-10-28 08:00,28,111.5,111.8,111.2,111.8,186
20140301|2013-10-28 08:30,28,111.75,112.25,111.6,112,154
20140301|2013-10-28 09:00,28,111.75,112,111.6,111.6,59
20140301|2013-10-28 09:30,28,111.6,111.65,111.25,111.25,127
20140301|2013-10-28 10:00,28,111.4,111.4,111,111,107
20140301|2013-10-28 10:30,28,111,111,110.7,110.8,142
20140301|2013-10-28 11:00,28,110.75,110.8,110.55,110.6,74
20140301|2013-10-28 11:30,28,110.6,110.75,110.05,110.25,302
20140301|2013-10-28 12:00,28,110.25,110.85,110.25,110.6,114
20140301|2013-10-28 12:30,28,110.8,110.8,110.5,110.5,66
20140301|2013-10-29 03:30,29,110,110.8,110,110.65,145
20140301|2013-10-29 04:00,29,110.65,110.7,110.45,110.7,27
20140301|2013-10-29 04:30,29,110.7,110.75,110.35,110.35,87
20140301|2013-10-29 05:00,29,110.45,110.65,110.45,110.65,10
20140301|2013-10-29 05:30,29,110.55,110.55,110.45,110.45,24
20140301|2013-10-29 06:00,29,110.3,110.45,110,110,63
20140301|2013-10-29 06:30,29,110,110.2,109.8,109.85,53
20140301|2013-10-29 07:00,29,110.2,110.4,109.9,110.25,82
20140301|2013-10-29 07:30,29,110.3,110.6,110.25,110.45,85
20140301|2013-10-29 08:00,29,110.25,110.3,109.75,109.75,107
20140301|2013-10-29 08:30,29,109.7,110.45,109.7,110.35,113
20140301|2013-10-29 09:00,29,110.35,110.8,110.3,110.35,136
20140301|2013-10-29 09:30,29,110.3,110.4,110.1,110.15,62
20140301|2013-10-29 10:00,29,110.1,110.3,109.8,110.25,225
20140301|2013-10-29 10:30,29,110.2,110.25,110,110.1,64
20140301|2013-10-29 11:00,29,110.1,110.15,110.1,110.1,98
20140301|2013-10-29 11:30,29,110.1,110.15,109.9,109.9,102
20140301|2013-10-29 12:00,29,109.9,109.9,109.8,109.9,127
20140301|2013-10-29 12:30,29,109.9,110.05,109.9,110,145
20140301|2013-10-30 03:30,30,109.95,110.4,109.95,110.2,112
20140301|2013-10-30 04:00,30,110.2,110.25,110.1,110.15,102
20140301|2013-10-30 04:30,30,110.05,110.25,110.05,110.1,31
20140301|2013-10-30 05:00,30,110.15,110.15,110.05,110.05,28
20140301|2013-10-30 05:30,30,110.05,110.1,110,110,29
20140301|2013-10-30 06:00,30,110,110.05,109.85,109.9,68
20140301|2013-10-30 06:30,30,109.85,109.9,109.8,109.8,26
20140301|2013-10-30 07:00,30,109.7,110,109.65,110,49
20140301|2013-10-30 07:30,30,110,110.2,109.85,110.05,67
20140301|2013-10-30 08:00,30,110.1,110.75,110.1,110.4,345
20140301|2013-10-30 08:30,30,110.35,110.45,110.05,110.15,91
20140301|2013-10-30 09:00,30,110.2,110.55,110.2,110.3,150
20140301|2013-10-30 09:30,30,110.25,110.25,109.65,110,268
20140301|2013-10-30 10:00,30,110.1,110.1,109.95,110,79
20140301|2013-10-30 10:30,30,110,110.05,109.9,109.9,117
20140301|2013-10-30 11:00,30,109.9,110,109.9,109.95,150
20140301|2013-10-30 11:30,30,109.95,110.05,109.9,109.95,135
20140301|2013-10-30 12:00,30,109.9,110.1,109.75,110,100
20140301|2013-10-30 12:30,30,109.9,110.1,109.9,110.05,52
20140301|2013-10-31 03:30,31,110,110.3,110,110.25,41
20140301|2013-10-31 04:00,31,110.2,110.2,110.1,110.1,13
20140301|2013-10-31 04:30,31,110.25,110.25,110.25,110.25,4
20140301|2013-10-31 05:00,31,110.2,110.35,110.15,110.35,13
20140301|2013-10-31 05:30,31,110.4,110.4,110,110.1,78
20140301|2013-10-31 06:00,31,110.15,110.2,110,110.1,23
20140301|2013-10-31 06:30,31,110.1,110.1,109.95,110,46
20140301|2013-10-31 07:00,31,109.95,110.15,109.75,110.05,112
20140301|2013-10-31 07:30,31,110.15,110.3,109.95,110,98
20140301|2013-10-31 08:00,31,110.05,110.2,109.9,109.9,195
20140301|2013-10-31 08:30,31,109.95,110,109.75,109.9,53
20140301|2013-10-31 09:00,31,109.9,109.95,109.9,109.95,65
20140301|2013-10-31 09:30,31,109.95,109.95,109.05,109.3,336
20140301|2013-10-31 10:00,31,109.35,109.55,109.25,109.4,136
20140301|2013-10-31 10:30,31,109.4,109.4,108.9,109,182
20140301|2013-10-31 11:00,31,109.1,109.25,108.7,108.75,168
20140301|2013-10-31 11:30,31,108.85,108.85,108.55,108.6,149
20140301|2013-10-31 12:00,31,108.7,108.8,108.45,108.55,286
20140301|2013-10-31 12:30,31,108.6,108.7,108.4,108.45,137
20140301|2013-11-01 03:30,1,108.55,108.55,108.5,108.55,41
20140301|2013-11-01 04:00,1,108.35,108.35,108.3,108.35,93
20140301|2013-11-01 04:30,1,108.35,108.35,108.05,108.15,171
20140301|2013-11-01 05:00,1,108.1,108.35,108,108.15,149
20140301|2013-11-01 05:30,1,108.15,108.2,108.1,108.2,42
20140301|2013-11-01 06:00,1,108.15,108.4,108.1,108.2,88
20140301|2013-11-01 06:30,1,108.25,108.25,108.1,108.15,36
20140301|2013-11-01 07:00,1,108.15,108.4,107.95,108.1,241
20140301|2013-11-01 07:30,1,108.15,108.8,108.1,108.35,216
20140301|2013-11-01 08:00,1,108.25,108.25,107.65,107.85,172
20140301|2013-11-01 08:30,1,107.85,107.9,107.4,107.7,197
20140301|2013-11-01 09:00,1,107.6,107.85,107.3,107.55,349
20140301|2013-11-01 09:30,1,107.5,108.1,107.4,108,501
20140301|2013-11-01 10:00,1,108,108.3,107.9,108.05,196
20140301|2013-11-01 10:30,1,108.05,108.4,108,108.2,167
20140301|2013-11-01 11:00,1,108.3,109,108.05,108.8,251
20140301|2013-11-01 11:30,1,108.8,108.95,108.5,108.8,202
20140301|2013-11-01 12:00,1,108.75,109.05,108.5,108.55,196
20140301|2013-11-01 12:30,1,108.55,109.05,108.55,108.95,158
20140301|2013-11-04 02:30,4,108.65,109.25,108.4,109,133
20140301|2013-11-04 03:00,4,109.05,109.15,109.05,109.1,17
20140301|2013-11-04 03:30,4,109.15,109.2,109.05,109.05,20
20140301|2013-11-04 04:00,4,108.95,108.95,108.95,108.95,2
20140301|2013-11-04 04:30,4,108.85,109,108.85,109,50
20140301|2013-11-04 05:00,4,108.9,108.9,108.7,108.7,15
20140301|2013-11-04 05:30,4,108.75,108.8,108.55,108.55,19
20140301|2013-11-04 06:00,4,108.65,108.8,108.65,108.75,48
20140301|2013-11-04 06:30,4,108.8,108.8,108.6,108.6,53
20140301|2013-11-04 07:00,4,108.6,108.75,108.15,108.45,196
20140301|2013-11-04 07:30,4,108.4,108.7,108.25,108.35,134
20140301|2013-11-04 08:00,4,108.4,108.55,108.05,108.2,139
20140301|2013-11-04 08:30,4,108.1,108.25,107.85,108.2,237
20140301|2013-11-04 09:00,4,108.25,108.5,108.15,108.4,153
20140301|2013-11-04 09:30,4,108.3,108.35,108,108.2,109
20140301|2013-11-04 10:00,4,108.25,108.45,107.95,108.1,130
20140301|2013-11-04 10:30,4,108.1,108.15,107.5,107.6,204
20140301|2013-11-04 11:00,4,107.6,107.85,107.45,107.65,137
20140301|2013-11-04 11:30,4,107.65,107.75,106.65,107.15,239
20140301|2013-11-04 12:00,4,107,107.1,106.65,106.7,256
20140301|2013-11-04 12:30,4,106.7,106.85,106.55,106.55,241
20140301|2013-11-05 02:30,5,107,107,106.55,106.55,46
20140301|2013-11-05 03:00,5,106.55,106.55,106.45,106.55,80
20140301|2013-11-05 03:30,5,106.5,106.5,106.25,106.45,78
20140301|2013-11-05 04:00,5,106.35,106.55,106.35,106.55,15
20140301|2013-11-05 04:30,5,106.45,106.5,106.45,106.5,30
20140301|2013-11-05 05:00,5,106.5,106.55,106.25,106.55,52
20140301|2013-11-05 05:30,5,106.55,106.7,106.5,106.6,27
20140301|2013-11-05 06:00,5,106.6,106.6,106.5,106.5,38
20140301|2013-11-05 06:30,5,106.5,106.55,106.15,106.2,71
20140301|2013-11-05 07:00,5,106.35,107.15,106.3,107,174
20140301|2013-11-05 07:30,5,107.05,107.25,106.75,106.9,159
20140301|2013-11-05 08:00,5,106.95,107.3,106.95,107.1,208
20140301|2013-11-05 08:30,5,107,107,106.6,106.8,141
20140301|2013-11-05 09:00,5,106.8,106.9,106.1,106.45,234
20140301|2013-11-05 09:30,5,106.5,107,106.4,106.95,209
20140301|2013-11-05 10:00,5,106.9,106.9,106.45,106.5,215
20140301|2013-11-05 10:30,5,106.6,106.75,106.55,106.65,97
20140301|2013-11-05 11:00,5,106.75,106.85,106.65,106.8,127
20140301|2013-11-05 11:30,5,106.8,106.95,106.55,106.55,110
20140301|2013-11-05 12:00,5,106.6,106.65,106.4,106.5,68
20140301|2013-11-05 12:30,5,106.5,106.5,106.2,106.3,164
20140301|2013-11-06 02:30,6,106.5,106.7,106.5,106.7,52
20140301|2013-11-06 03:00,6,106.7,106.75,106.6,106.65,78
20140301|2013-11-06 03:30,6,106.65,106.8,106.6,106.6,34
20140301|2013-11-06 04:00,6,106.65,106.65,106.65,106.65,1
20140301|2013-11-06 04:30,6,106.55,106.65,106.55,106.65,30
20140301|2013-11-06 05:00,6,106.6,106.6,106.5,106.55,25
20140301|2013-11-06 05:30,6,106.5,106.5,106.4,106.4,19
20140301|2013-11-06 06:00,6,106.35,106.35,106.2,106.25,24
20140301|2013-11-06 06:30,6,106.3,106.5,106.3,106.5,20
20140301|2013-11-06 07:00,6,106.5,106.6,106.25,106.4,117
20140301|2013-11-06 07:30,6,106.35,106.35,105.55,105.8,438
20140301|2013-11-06 08:00,6,105.8,106.15,105.55,105.65,202
20140301|2013-11-06 08:30,6,105.65,105.8,105.4,105.8,230
20140301|2013-11-06 09:00,6,105.7,105.95,105.55,105.8,165
20140301|2013-11-06 09:30,6,105.75,105.85,105.65,105.75,83
20140301|2013-11-06 10:00,6,105.75,105.9,105.45,105.45,261
20140301|2013-11-06 10:30,6,105.6,105.8,105.45,105.7,135
20140301|2013-11-06 11:00,6,105.65,105.7,105.45,105.5,98
20140301|2013-11-06 11:30,6,105.45,105.65,105.1,105.2,222
20140301|2013-11-06 12:00,6,105.15,105.15,104.45,104.65,606
20140301|2013-11-06 12:30,6,104.55,104.7,104.15,104.25,402
20140301|2013-11-07 02:30,7,104.25,104.5,104.15,104.35,108
20140301|2013-11-07 03:00,7,104.4,104.65,104.25,104.5,113
20140301|2013-11-07 03:30,7,104.5,104.7,104.5,104.6,91
20140301|2013-11-07 04:00,7,104.6,104.7,104.4,104.4,88
20140301|2013-11-07 04:30,7,104.45,104.5,104.4,104.5,25
20140301|2013-11-07 05:00,7,104.5,104.6,104.5,104.55,69
20140301|2013-11-07 05:30,7,104.5,104.8,104.5,104.75,42
20140301|2013-11-07 06:00,7,104.95,105.1,104.9,105,87
20140301|2013-11-07 06:30,7,104.95,104.95,104.5,104.7,163
20140301|2013-11-07 07:00,7,104.7,105.05,104.65,104.9,101
20140301|2013-11-07 07:30,7,104.9,105.35,104.85,105.05,228
20140301|2013-11-07 08:00,7,105.05,105.5,105.05,105.5,207
20140301|2013-11-07 08:30,7,105.45,106.5,105.45,106.35,656
20140301|2013-11-07 09:00,7,106.3,107.7,106.2,107.25,799
20140301|2013-11-07 09:30,7,107.3,108.1,106.55,106.65,528
20140301|2013-11-07 10:00,7,106.6,106.65,106,106,255
20140301|2013-11-07 10:30,7,106,106.9,106,106.5,193
20140301|2013-11-07 11:00,7,106.6,106.8,106.4,106.45,86
20140301|2013-11-07 11:30,7,106.35,106.7,106.35,106.5,55
20140301|2013-11-07 12:00,7,106.5,107.3,106.5,106.8,328
20140301|2013-11-07 12:30,7,106.85,106.9,106.55,106.65,135
20140301|2013-11-08 02:30,8,107,107,106.6,106.65,162
20140301|2013-11-08 03:00,8,106.7,106.7,106.55,106.55,35
20140301|2013-11-08 03:30,8,106.55,106.7,106.55,106.6,11
20140301|2013-11-08 04:00,8,106.65,106.65,106.55,106.6,13
20140301|2013-11-08 04:30,8,106.6,106.8,106.6,106.7,28
20140301|2013-11-08 05:00,8,106.7,106.75,106.7,106.75,12
20140301|2013-11-08 05:30,8,106.75,106.9,106.75,106.85,21
20140301|2013-11-08 06:00,8,106.8,107.35,106.8,107.2,83
20140301|2013-11-08 06:30,8,107.2,107.6,107.2,107.3,115
20140301|2013-11-08 07:00,8,107.3,107.4,105.85,106.3,370
20140301|2013-11-08 07:30,8,106.55,106.7,105.9,106.2,269
20140301|2013-11-08 08:00,8,106.15,106.5,105.9,106.15,142
20140301|2013-11-08 08:30,8,106.2,106.6,106.2,106.6,171
20140301|2013-11-08 09:00,8,106.65,106.65,106.2,106.25,254
20140301|2013-11-08 09:30,8,106.25,106.85,106.25,106.65,326
20140301|2013-11-08 10:00,8,106.65,106.85,106.65,106.75,192
20140301|2013-11-08 10:30,8,106.7,107.25,106.7,106.75,289
20140301|2013-11-08 11:00,8,106.7,106.85,106.25,106.6,184
20140301|2013-11-08 11:30,8,106.55,106.65,106,106.4,180
20140301|2013-11-08 12:00,8,106.45,107.3,106.05,106.8,1082
20140301|2013-11-08 12:30,8,106.8,106.95,106.7,106.8,235
20140301|2013-11-11 02:30,11,107.1,108.3,107.1,107.9,275
20140301|2013-11-11 03:00,11,107.85,107.95,107.6,107.85,67
20140301|2013-11-11 03:30,11,107.75,108.6,107.7,108.45,295
20140301|2013-11-11 04:00,11,108.4,108.45,108.15,108.45,72
20140301|2013-11-11 04:30,11,108.3,108.3,108.05,108.2,14
20140301|2013-11-11 05:00,11,108.15,108.15,107.95,107.95,36
20140301|2013-11-11 05:30,11,108,108.5,107.95,108.1,126
20140301|2013-11-11 06:00,11,108.1,108.5,108.1,108.4,97
20140301|2013-11-11 06:30,11,108.3,108.3,107.95,107.95,70
20140301|2013-11-11 07:00,11,108,108.8,107.95,108.5,419
20140301|2013-11-11 07:30,11,108.5,109.85,108.45,108.85,1145
20140301|2013-11-11 08:00,11,108.85,108.85,108.3,108.5,384
20140301|2013-11-11 08:30,11,108.5,108.7,108.35,108.55,210
20140301|2013-11-11 09:00,11,108.55,108.7,108.2,108.45,278
20140301|2013-11-11 09:30,11,108.45,109,108.45,108.8,275
20140301|2013-11-11 10:00,11,108.8,108.8,108.3,108.65,473
20140301|2013-11-11 10:30,11,108.6,108.75,107.65,108.15,437
20140301|2013-11-11 11:00,11,108.15,108.4,107.75,107.95,224
20140301|2013-11-11 11:30,11,107.95,107.95,107.35,107.55,237
20140301|2013-11-11 12:00,11,107.55,107.55,106.1,106.35,1032
20140301|2013-11-11 12:30,11,106.45,106.65,106.2,106.4,321
20140301|2013-11-12 02:30,12,106.3,107.15,106.3,107.15,170
20140301|2013-11-12 03:00,12,107,107,106.8,106.85,111
20140301|2013-11-12 03:30,12,106.95,107.1,106.9,107,27
20140301|2013-11-12 04:00,12,107.05,107.3,107.05,107.2,75
20140301|2013-11-12 04:30,12,107.05,107.1,106.95,107,18
20140301|2013-11-12 05:00,12,106.9,106.9,106.7,106.8,93
20140301|2013-11-12 05:30,12,106.85,106.95,106.75,106.95,42
20140301|2013-11-12 06:00,12,106.9,107,106.85,106.9,37
20140301|2013-11-12 06:30,12,106.9,107.05,106.75,106.75,75
20140301|2013-11-12 07:00,12,106.75,107.25,106.7,107.2,188
20140301|2013-11-12 07:30,12,107.1,107.6,107.1,107.35,803
20140301|2013-11-12 08:00,12,107.35,107.85,107.2,107.3,442
20140301|2013-11-12 08:30,12,107.35,108,107.3,107.75,393
20140301|2013-11-12 09:00,12,107.7,108.45,107.7,108.4,749
20140301|2013-11-12 09:30,12,108.4,108.75,108.15,108.2,719
20140301|2013-11-12 10:00,12,108.2,108.2,107.7,107.85,468
20140301|2013-11-12 10:30,12,107.95,108.35,107.9,108.3,246
20140301|2013-11-12 11:00,12,108.3,108.6,107.8,108.1,411
20140301|2013-11-12 11:30,12,108.15,108.6,108.1,108.55,202
20140301|2013-11-12 12:00,12,108.5,109,108.4,108.75,799
20140301|2013-11-12 12:30,12,108.75,108.95,108.6,108.7,363
20140301|2013-11-13 02:30,13,109.3,109.3,108.8,109,231
20140301|2013-11-13 03:00,13,108.95,109.1,108.75,109.05,128
20140301|2013-11-13 03:30,13,109,109.15,108.95,109.05,80
20140301|2013-11-13 04:00,13,109.1,109.15,109,109.05,50
20140301|2013-11-13 04:30,13,109,109.05,108.65,108.65,142
20140301|2013-11-13 05:00,13,108.65,108.8,108.15,108.3,258
20140301|2013-11-13 05:30,13,108.3,108.6,108.3,108.5,95
20140301|2013-11-13 06:00,13,108.55,108.8,108.35,108.4,103
20140301|2013-11-13 06:30,13,108.45,108.7,108.05,108.5,128
20140301|2013-11-13 07:00,13,108.45,108.45,107.3,107.65,569
20140301|2013-11-13 07:30,13,107.65,107.75,107.25,107.7,644
20140301|2013-11-13 08:00,13,107.75,108.1,107.6,107.85,590
20140301|2013-11-13 08:30,13,107.8,108.2,107.65,107.7,245
20140301|2013-11-13 09:00,13,107.65,107.7,106.15,106.75,1607
20140301|2013-11-13 09:30,13,106.75,107.05,106.5,106.9,452
20140301|2013-11-13 10:00,13,106.9,106.9,106.25,106.5,620
20140301|2013-11-13 10:30,13,106.55,106.7,106.3,106.4,285
20140301|2013-11-13 11:00,13,106.5,106.7,106.2,106.4,339
20140301|2013-11-13 11:30,13,106.45,106.6,105.8,106.5,662
20140301|2013-11-13 12:00,13,106.6,106.65,105.7,105.9,717
20140301|2013-11-13 12:30,13,105.85,105.9,105.5,105.65,947
20140301|2013-11-14 02:30,14,106,106,105.55,105.6,327
20140301|2013-11-14 03:00,14,105.55,105.95,105.55,105.85,154
20140301|2013-11-14 03:30,14,105.85,105.9,105.75,105.75,46
20140301|2013-11-14 04:00,14,105.75,105.95,105.75,105.75,57
20140301|2013-11-14 04:30,14,105.75,105.85,105.65,105.75,142
20140301|2013-11-14 05:00,14,105.75,105.85,105.55,105.6,129
20140301|2013-11-14 05:30,14,105.6,105.6,105.35,105.35,199
20140301|2013-11-14 06:00,14,105.4,105.75,105.35,105.7,148
20140301|2013-11-14 06:30,14,105.7,105.7,105.4,105.45,99
20140301|2013-11-14 07:00,14,105.5,105.7,105.3,105.6,324
20140301|2013-11-14 07:30,14,105.6,106.15,105.5,105.7,997
20140301|2013-11-14 08:00,14,105.65,106.4,105.6,105.9,715
20140301|2013-11-14 08:30,14,105.85,106.3,105.65,106.2,488
20140301|2013-11-14 09:00,14,106.15,106.75,106.1,106.75,613
20140301|2013-11-14 09:30,14,106.75,107.3,106.6,106.8,961
20140301|2013-11-14 10:00,14,106.8,107,106.35,106.8,633
20140301|2013-11-14 10:30,14,106.85,107.15,106.7,107,237
20140301|2013-11-14 11:00,14,106.95,107,106.2,106.25,327
20140301|2013-11-14 11:30,14,106.2,106.25,105.6,106,915
20140301|2013-11-14 12:00,14,106,106.15,105.35,105.55,805
20140301|2013-11-14 12:30,14,105.55,105.95,105.5,105.95,416
20140301|2013-11-15 02:30,15,105.8,106.55,105.8,106.45,159
20140301|2013-11-15 03:00,15,106.4,106.75,106.35,106.65,166
20140301|2013-11-15 03:30,15,106.65,106.75,106.55,106.6,72
20140301|2013-11-15 04:00,15,106.55,106.6,106.4,106.45,42
20140301|2013-11-15 04:30,15,106.45,106.55,106.35,106.45,55
20140301|2013-11-15 05:00,15,106.4,107,106.2,106.9,247
20140301|2013-11-15 05:30,15,106.9,107.2,106.7,106.75,168
20140301|2013-11-15 06:00,15,106.8,106.95,106.55,106.6,58
20140301|2013-11-15 06:30,15,106.6,107.1,106.6,106.75,124
20140301|2013-11-15 07:00,15,106.75,108.8,106.55,107.9,2795
20140301|2013-11-15 07:30,15,107.95,108.2,107.55,107.6,595
20140301|2013-11-15 08:00,15,107.65,108.1,107.65,107.8,441
20140301|2013-11-15 08:30,15,107.9,108,107.6,107.65,355
20140301|2013-11-15 09:00,15,107.75,108,107.4,107.6,511
20140301|2013-11-15 09:30,15,107.65,108.4,107.65,108.2,669
20140301|2013-11-15 10:00,15,108.2,108.8,107.9,108.8,949
20140301|2013-11-15 10:30,15,108.8,109.6,108.4,109.2,1703
20140301|2013-11-15 11:00,15,109.15,109.2,108.4,108.65,572
20140301|2013-11-15 11:30,15,108.65,108.9,108.5,108.9,354
20140301|2013-11-15 12:00,15,108.9,109.35,108.85,109.1,887
20140301|2013-11-15 12:30,15,109.1,109.35,108.95,109.25,558
20140301|2013-11-18 02:30,18,109.1,109.2,108.75,109,331
20140301|2013-11-18 03:00,18,108.95,109.05,108.35,108.45,273
20140301|2013-11-18 03:30,18,108.4,108.6,108.35,108.5,150
20140301|2013-11-18 04:00,18,108.5,108.55,108.45,108.55,21
20140301|2013-11-18 04:30,18,108.5,108.65,108.45,108.65,57
20140301|2013-11-18 05:00,18,108.6,109,108.6,108.9,167
20140301|2013-11-18 05:30,18,108.9,108.9,108.5,108.5,99
20140301|2013-11-18 06:00,18,108.5,108.75,108.35,108.75,151
20140301|2013-11-18 06:30,18,108.8,109,108.7,108.9,152
20140301|2013-11-18 07:00,18,108.75,110.2,108.7,109.55,1778
20140301|2013-11-18 07:30,18,109.5,109.5,108.55,108.85,864
20140301|2013-11-18 08:00,18,108.9,109.4,108.7,109.4,856
20140301|2013-11-18 08:30,18,109.4,109.4,108.65,108.75,504
20140301|2013-11-18 09:00,18,108.8,109.15,108.75,108.95,519
20140301|2013-11-18 09:30,18,108.9,109.2,108.7,108.95,557
20140301|2013-11-18 10:00,18,109,109.8,108.75,109.75,770
20140301|2013-11-18 10:30,18,109.8,109.8,109.25,109.5,475
20140301|2013-11-18 11:00,18,109.5,109.75,109.45,109.65,476
20140301|2013-11-18 11:30,18,109.6,109.65,109.6,109.6,377
20140301|2013-11-18 12:00,18,109.6,109.7,109.25,109.35,799
20140301|2013-11-18 12:30,18,109.4,109.6,109.1,109.55,581
20140301|2013-11-19 02:30,19,109.55,109.65,109.25,109.25,205
20140301|2013-11-19 03:00,19,109.35,109.65,109.35,109.6,92
20140301|2013-11-19 03:30,19,109.6,109.65,109.45,109.6,89
20140301|2013-11-19 04:00,19,109.6,110.05,109.6,109.75,267
20140301|2013-11-19 04:30,19,109.75,109.95,109.65,109.95,112
20140301|2013-11-19 05:00,19,109.9,109.9,109.65,109.65,37
20140301|2013-11-19 05:30,19,109.75,109.85,109.7,109.7,95
20140301|2013-11-19 06:00,19,109.7,109.7,109.35,109.55,209
20140301|2013-11-19 06:30,19,109.55,109.55,108.8,109.1,316
20140301|2013-11-19 07:00,19,109.05,109.15,108,108.35,950
20140301|2013-11-19 07:30,19,108.35,109,108,108.9,825
20140301|2013-11-19 08:00,19,108.85,109.25,108.85,109,525
20140301|2013-11-19 08:30,19,109.1,109.55,109.05,109.05,610
20140301|2013-11-19 09:00,19,109.05,109.45,108.7,109.35,600
20140301|2013-11-19 09:30,19,109.35,109.55,108.85,108.95,532
20140301|2013-11-19 10:00,19,109,109.25,108.7,109.05,990
20140301|2013-11-19 10:30,19,109.05,109.35,109.05,109.2,427
20140301|2013-11-19 11:00,19,109.2,109.7,109.15,109.3,502
20140301|2013-11-19 11:30,19,109.3,109.6,109.1,109.15,305
20140301|2013-11-19 12:00,19,109.15,109.25,108.4,108.4,825
20140301|2013-11-19 12:30,19,108.4,108.55,108.2,108.3,541
20140301|2013-11-20 02:30,20,108.5,108.95,108.3,108.75,326
20140301|2013-11-20 03:00,20,108.75,109.15,108.75,108.95,134
20140301|2013-11-20 03:30,20,109,109.05,108.85,109,46
20140301|2013-11-20 04:00,20,108.95,109,108.8,108.85,75
20140301|2013-11-20 04:30,20,108.85,109,108.8,108.95,62
20140301|2013-11-20 05:00,20,108.9,109,108.8,108.85,86
20140301|2013-11-20 05:30,20,108.85,109.4,108.8,109.25,279
20140301|2013-11-20 06:00,20,109.2,109.4,109.15,109.3,229
20140301|2013-11-20 06:30,20,109.35,109.35,109.05,109.3,104
20140301|2013-11-20 07:00,20,109.25,109.7,109.15,109.6,334
20140301|2013-11-20 07:30,20,109.6,111.35,109.6,110.4,2442
20140301|2013-11-20 08:00,20,110.35,110.5,110.05,110.05,781
20140301|2013-11-20 08:30,20,110.1,110.25,109.7,109.85,883
20140301|2013-11-20 09:00,20,109.85,109.85,109.05,109.6,833
20140301|2013-11-20 09:30,20,109.55,109.65,109.15,109.6,382
20140301|2013-11-20 10:00,20,109.5,110.15,109.45,109.85,668
20140301|2013-11-20 10:30,20,109.85,110.3,109.65,110.2,781
20140301|2013-11-20 11:00,20,110.2,110.35,109.9,109.9,304
20140301|2013-11-20 11:30,20,110,110.35,109.5,110.3,463
20140301|2013-11-20 12:00,20,110.3,110.65,110.1,110.15,938
20140301|2013-11-20 12:30,20,110.15,110.3,109.95,109.95,406
20140301|2013-11-20 13:00,20,110,110,110,110,1
20140301|2013-11-21 02:30,21,110.2,110.5,110.2,110.2,232
20140301|2013-11-21 03:00,21,110.3,110.3,110.15,110.25,83
20140301|2013-11-21 03:30,21,110.3,110.45,110.3,110.4,29
20140301|2013-11-21 04:00,21,110.4,110.65,110.4,110.5,108
20140301|2013-11-21 04:30,21,110.6,110.6,110.35,110.5,59
20140301|2013-11-21 05:00,21,110.5,110.6,110.45,110.55,59
20140301|2013-11-21 05:30,21,110.5,110.6,109.75,109.9,317
20140301|2013-11-21 06:00,21,109.9,110.05,109.75,109.95,65
20140301|2013-11-21 06:30,21,109.95,109.95,109.35,109.55,376
20140301|2013-11-21 07:00,21,109.65,110.3,109.55,109.75,468
20140301|2013-11-21 07:30,21,109.85,110.15,109.5,109.6,687
20140301|2013-11-21 08:00,21,109.65,110.2,109.65,109.85,391
20140301|2013-11-21 08:30,21,109.9,110.2,109.55,110.15,334
20140301|2013-11-21 09:00,21,110.1,110.45,110,110.2,521
20140301|2013-11-21 09:30,21,110.2,110.5,110,110.15,529
20140301|2013-11-21 10:00,21,110.1,110.5,109.85,110.5,718
20140301|2013-11-21 10:30,21,110.5,111.2,110.05,111,830
20140301|2013-11-21 11:00,21,111,111.3,110.6,110.8,1191
20140301|2013-11-21 11:30,21,110.8,111.8,110.7,111.65,1213
20140301|2013-11-21 12:00,21,111.65,111.9,111.15,111.4,1145
20140301|2013-11-21 12:30,21,111.4,111.6,110.85,111.25,769
20140301|2013-11-22 02:30,22,111.6,111.9,111.25,111.55,312
20140301|2013-11-22 03:00,22,111.45,111.75,111.3,111.7,93
20140301|2013-11-22 03:30,22,111.65,111.75,111.6,111.7,36
20140301|2013-11-22 04:00,22,111.65,111.65,111.4,111.6,122
20140301|2013-11-22 04:30,22,111.55,111.7,111.5,111.5,62
20140301|2013-11-22 05:00,22,111.55,111.55,111,111.1,227
20140301|2013-11-22 05:30,22,111.1,111.8,111,111.6,189
20140301|2013-11-22 06:00,22,111.65,112,111.45,111.5,478
20140301|2013-11-22 06:30,22,111.5,111.75,111.45,111.7,135
20140301|2013-11-22 07:00,22,111.65,112,111.2,111.75,381
20140301|2013-11-22 07:30,22,111.75,111.95,111.35,111.35,485
20140301|2013-11-22 08:00,22,111.4,111.5,108.45,109.15,2923
20140301|2013-11-22 08:30,22,109,109.2,108.55,109,939
20140301|2013-11-22 09:00,22,108.95,109,107.05,107.85,2347
20140301|2013-11-22 09:30,22,107.85,108.45,107.6,108.25,802
20140301|2013-11-22 10:00,22,108.3,108.8,108.1,108.5,668
20140301|2013-11-22 10:30,22,108.5,108.6,107.9,108.35,468
20140301|2013-11-22 11:00,22,108.35,108.45,108,108.25,331
20140301|2013-11-22 11:30,22,108.25,108.25,107.7,107.8,481
20140301|2013-11-22 12:00,22,107.8,107.9,107.2,107.55,1184
20140301|2013-11-22 12:30,22,107.5,107.65,107.05,107.3,728
20140301|2013-11-22 13:00,22,107.3,107.3,107.3,107.3,1
20140301|2013-11-25 02:30,25,107.6,108,107.55,107.65,371
20140301|2013-11-25 03:00,25,107.6,107.65,107.4,107.4,158
20140301|2013-11-25 03:30,25,107.4,107.4,106.55,106.75,438
20140301|2013-11-25 04:00,25,106.75,107.1,106.75,106.95,81
20140301|2013-11-25 04:30,25,106.95,107,106.8,106.85,46
20140301|2013-11-25 05:00,25,106.8,106.95,106.8,106.95,53
20140301|2013-11-25 05:30,25,106.95,107.05,106.95,107,48
20140301|2013-11-25 06:00,25,107,107.3,107,107.15,96
20140301|2013-11-25 06:30,25,107.2,107.25,107.05,107.05,37
20140301|2013-11-25 07:00,25,107.1,107.4,106.15,106.5,984
20140301|2013-11-25 07:30,25,106.6,107,106.5,106.9,511
20140301|2013-11-25 08:00,25,106.85,107.65,106.85,107.3,682
20140301|2013-11-25 08:30,25,107.35,107.75,107.15,107.25,313
20140301|2013-11-25 09:00,25,107.25,108.2,107.2,108,775
20140301|2013-11-25 09:30,25,108.15,108.2,107.8,108,365
20140301|2013-11-25 10:00,25,108,108.7,107.8,108.15,868
20140301|2013-11-25 10:30,25,108.15,108.5,107.9,108.05,421
20140301|2013-11-25 11:00,25,108,108.15,107.55,107.75,395
20140301|2013-11-25 11:30,25,107.7,107.9,107.6,107.75,159
20140301|2013-11-25 12:00,25,107.8,108.7,107.8,108.6,787
20140301|2013-11-25 12:30,25,108.6,108.95,108.4,108.9,523
20140301|2013-11-26 02:30,26,108.55,108.8,108.5,108.5,229
20140301|2013-11-26 03:00,26,108.4,108.7,108.3,108.3,65
20140301|2013-11-26 03:30,26,108.3,108.4,108.15,108.4,59
20140301|2013-11-26 04:00,26,108.35,108.45,108.25,108.25,25
20140301|2013-11-26 04:30,26,108.25,108.4,108.1,108.2,75
20140301|2013-11-26 05:00,26,108.3,108.75,108.3,108.65,76
20140301|2013-11-26 05:30,26,108.65,108.65,108.3,108.6,112
20140301|2013-11-26 06:00,26,108.65,108.9,108.6,108.6,110
20140301|2013-11-26 06:30,26,108.65,108.7,108.65,108.65,28
20140301|2013-11-26 07:00,26,108.65,108.7,107.8,108.3,493
20140301|2013-11-26 07:30,26,108.35,109.15,108.2,108.65,704
20140301|2013-11-26 08:00,26,108.65,108.9,108.45,108.7,236
20140301|2013-11-26 08:30,26,108.7,109,108.5,108.7,301
20140301|2013-11-26 09:00,26,108.65,108.7,108.1,108.65,590
20140301|2013-11-26 09:30,26,108.65,109.1,108.65,108.8,554
20140301|2013-11-26 10:00,26,108.8,109.85,108.65,109.5,1382
20140301|2013-11-26 10:30,26,109.5,109.9,109.4,109.5,590
20140301|2013-11-26 11:00,26,109.5,109.75,109.25,109.6,228
20140301|2013-11-26 11:30,26,109.6,109.6,109.05,109.25,314
20140301|2013-11-26 12:00,26,109.3,109.35,108.65,108.8,563
20140301|2013-11-26 12:30,26,108.75,109.25,108.65,109.15,486
20140301|2013-11-27 02:30,27,108.85,109.3,108.85,109.1,151
20140301|2013-11-27 03:00,27,109.1,109.45,109.1,109.4,96
20140301|2013-11-27 03:30,27,109.4,109.5,109.3,109.3,73
20140301|2013-11-27 04:00,27,109.3,109.35,109.25,109.3,25
20140301|2013-11-27 04:30,27,109.35,109.35,109.2,109.2,22
20140301|2013-11-27 05:00,27,109.15,109.3,109.1,109.3,46
20140301|2013-11-27 05:30,27,109.25,109.3,108.75,108.85,116
20140301|2013-11-27 06:00,27,108.9,108.9,108.6,108.65,84
20140301|2013-11-27 06:30,27,108.65,108.85,108.45,108.6,282
20140301|2013-11-27 07:00,27,108.6,109,108.25,108.9,398
20140301|2013-11-27 07:30,27,108.85,109.5,108.85,109.3,443
20140301|2013-11-27 08:00,27,109.35,109.7,109.2,109.25,488
20140301|2013-11-27 08:30,27,109.25,109.5,108.7,108.85,309
20140301|2013-11-27 09:00,27,108.9,109.1,107.75,108,809
20140301|2013-11-27 09:30,27,108.1,108.85,108.05,108.6,364
20140301|2013-11-27 10:00,27,108.5,108.75,108.35,108.45,310
20140301|2013-11-27 10:30,27,108.45,108.6,108.35,108.35,232
20140301|2013-11-27 11:00,27,108.4,108.4,107.85,107.95,483
20140301|2013-11-27 11:30,27,108,108,107.2,107.35,683
20140301|2013-11-27 12:00,27,107.35,108.35,107.25,108.15,901
20140301|2013-11-27 12:30,27,108.1,108.15,107.85,108.05,341
20140301|2013-11-29 02:30,29,108.4,108.4,108.15,108.35,169
20140301|2013-11-29 03:00,29,108.35,108.45,108.35,108.4,79
20140301|2013-11-29 03:30,29,108.35,108.35,108.1,108.2,104
20140301|2013-11-29 04:00,29,108.2,108.3,108.15,108.25,97
20140301|2013-11-29 04:30,29,108.2,108.5,108.2,108.5,87
20140301|2013-11-29 05:00,29,108.5,108.5,108.3,108.5,68
20140301|2013-11-29 05:30,29,108.5,108.6,108.3,108.4,109
20140301|2013-11-29 06:00,29,108.4,108.4,108.2,108.25,63
20140301|2013-11-29 06:30,29,108.2,108.4,108.2,108.35,32
20140301|2013-11-29 07:00,29,108.3,108.5,107.95,108.35,236
20140301|2013-11-29 07:30,29,108.3,109.15,108.3,108.8,508
20140301|2013-11-29 08:00,29,108.85,109.35,108.8,108.8,327
20140301|2013-11-29 08:30,29,108.8,109,108.65,108.95,140
20140301|2013-11-29 09:00,29,108.95,110.9,108.9,110.25,1867
20140301|2013-11-29 09:30,29,110.25,110.45,110,110,578
20140301|2013-11-29 10:00,29,110.05,110.45,109.95,110.2,379
20140301|2013-11-29 10:30,29,110.2,110.65,110.2,110.5,660
20140301|2013-11-29 11:00,29,110.45,111.5,110.3,110.75,1565
20140301|2013-11-29 11:30,29,110.7,111.3,110.3,111.1,766
20140301|2013-12-02 02:30,2,110.85,111.35,110.55,111.2,309
20140301|2013-12-02 03:00,2,111.2,111.5,111.05,111.15,147
20140301|2013-12-02 03:30,2,111.2,111.25,111.05,111.15,53
20140301|2013-12-02 04:00,2,111.2,111.3,111.1,111.1,46
20140301|2013-12-02 04:30,2,111.05,111.2,111.05,111.15,39
20140301|2013-12-02 05:00,2,111.05,111.1,110.85,110.85,81
20140301|2013-12-02 05:30,2,110.9,110.95,110.75,110.85,73
20140301|2013-12-02 06:00,2,110.9,110.9,110.6,110.6,109
20140301|2013-12-02 06:30,2,110.65,110.8,110.5,110.55,103
20140301|2013-12-02 07:00,2,110.55,110.65,109.35,109.5,1118
20140301|2013-12-02 07:30,2,109.45,109.85,108.8,109.75,1475
20140301|2013-12-02 08:00,2,109.75,110.85,109.75,110.65,1151
20140301|2013-12-02 08:30,2,110.65,111.5,110.65,111.2,937
20140301|2013-12-02 09:00,2,111.2,111.85,110.4,110.65,1510
20140301|2013-12-02 09:30,2,110.7,111,109.75,109.8,935
20140301|2013-12-02 10:00,2,109.75,110.2,109.4,109.5,960
20140301|2013-12-02 10:30,2,109.55,109.8,109.3,109.7,618
20140301|2013-12-02 11:00,2,109.7,110.25,109.3,109.6,738
20140301|2013-12-02 11:30,2,109.6,109.85,109.3,109.6,359
20140301|2013-12-02 12:00,2,109.55,110.2,109.3,109.85,775
20140301|2013-12-02 12:30,2,109.85,110.2,109.7,109.7,447
20140301|2013-12-03 02:30,3,109.9,110.35,109.9,110.05,142
20140301|2013-12-03 03:00,3,110.15,110.25,110.05,110.1,36
20140301|2013-12-03 03:30,3,110.05,110.15,110,110,24
20140301|2013-12-03 04:00,3,110,110.1,110,110.05,10
20140301|2013-12-03 04:30,3,110.05,110.1,109.9,110.05,50
20140301|2013-12-03 05:00,3,110.1,110.1,109.75,109.85,86
20140301|2013-12-03 05:30,3,109.9,110.05,109.75,109.75,91
20140301|2013-12-03 06:00,3,109.75,109.8,109.3,109.4,151
20140301|2013-12-03 06:30,3,109.4,109.8,109.4,109.8,106
20140301|2013-12-03 07:00,3,109.85,109.9,109.1,109.15,412
20140301|2013-12-03 07:30,3,109.25,110.15,109.25,109.75,512
20140301|2013-12-03 08:00,3,109.85,109.9,109.1,109.7,569
20140301|2013-12-03 08:30,3,109.7,109.85,109.45,109.55,163
20140301|2013-12-03 09:00,3,109.6,109.75,109.35,109.65,398
20140301|2013-12-03 09:30,3,109.65,109.85,109.4,109.7,278
20140301|2013-12-03 10:00,3,109.75,110.2,109.6,109.65,569
20140301|2013-12-03 10:30,3,109.7,110.75,109.7,110.1,971
20140301|2013-12-03 11:00,3,110.1,110.8,110.05,110.6,588
20140301|2013-12-03 11:30,3,110.6,111.1,110.35,110.45,422
20140301|2013-12-03 12:00,3,110.45,110.55,109.9,110.15,540
20140301|2013-12-03 12:30,3,110.1,110.3,110,110.1,378
20140301|2013-12-04 02:30,4,110.1,110.6,110.1,110.45,142
20140301|2013-12-04 03:00,4,110.4,110.45,110.15,110.25,126
20140301|2013-12-04 03:30,4,110.2,110.35,110.15,110.25,28
20140301|2013-12-04 04:00,4,110.2,110.6,110.2,110.55,129
20140301|2013-12-04 04:30,4,110.5,110.5,110.3,110.3,62
20140301|2013-12-04 05:00,4,110.25,110.3,110.15,110.3,85
20140301|2013-12-04 05:30,4,110.3,110.5,110.3,110.4,42
20140301|2013-12-04 06:00,4,110.45,110.75,110.35,110.65,71
20140301|2013-12-04 06:30,4,110.65,111.3,110.55,111.2,312
20140301|2013-12-04 07:00,4,111.15,112.9,111.15,112.5,2990
20140301|2013-12-04 07:30,4,112.45,112.55,111.4,111.8,1840
20140301|2013-12-04 08:00,4,111.75,111.8,108.25,109.1,3759
20140301|2013-12-04 08:30,4,109.1,109.4,108.8,109.15,414
20140301|2013-12-04 09:00,4,109.2,109.55,109.1,109.3,461
20140301|2013-12-04 09:30,4,109.3,109.35,108.85,108.9,593
20140301|2013-12-04 10:00,4,108.95,109.05,108.75,109.05,323
20140301|2013-12-04 10:30,4,109.05,109.3,108.75,108.8,321
20140301|2013-12-04 11:00,4,108.8,109.05,108.75,109,344
20140301|2013-12-04 11:30,4,109,109,108.4,108.6,296
20140301|2013-12-04 12:00,4,108.6,108.8,108.3,108.4,745
20140301|2013-12-04 12:30,4,108.4,108.55,108.15,108.4,564
20140301|2013-12-05 02:30,5,108.4,108.6,108.25,108.55,257
20140301|2013-12-05 03:00,5,108.5,108.75,108.45,108.75,129
20140301|2013-12-05 03:30,5,108.75,108.85,108.5,108.55,137
20140301|2013-12-05 04:00,5,108.55,108.6,108.35,108.45,74
20140301|2013-12-05 04:30,5,108.45,108.75,108.45,108.55,48
20140301|2013-12-05 05:00,5,108.6,108.9,108.6,108.9,72
20140301|2013-12-05 05:30,5,108.85,108.95,108.75,108.85,59
20140301|2013-12-05 06:00,5,108.85,108.85,108.55,108.75,44
20140301|2013-12-05 06:30,5,108.7,108.8,108.65,108.8,49
20140301|2013-12-05 07:00,5,108.75,108.9,107.05,107.45,1937
20140301|2013-12-05 07:30,5,107.45,107.5,106.25,106.75,1960
20140301|2013-12-05 08:00,5,106.75,107.15,106.7,106.85,609
20140301|2013-12-05 08:30,5,106.8,107.05,106.6,106.7,457
20140301|2013-12-05 09:00,5,106.65,106.75,106.4,106.6,750
20140301|2013-12-05 09:30,5,106.55,106.85,106.4,106.85,738
20140301|2013-12-05 10:00,5,106.75,107.2,106.35,106.55,782
20140301|2013-12-05 10:30,5,106.55,106.55,105.65,105.95,1245
20140301|2013-12-05 11:00,5,105.9,106.85,105.9,106.7,513
20140301|2013-12-05 11:30,5,106.7,106.85,106.45,106.6,294
20140301|2013-12-05 12:00,5,106.6,106.6,105.95,106.1,664
20140301|2013-12-05 12:30,5,106.05,106.15,105.75,106.05,600
20140301|2013-12-06 02:30,6,106.35,106.4,106.25,106.25,203
20140301|2013-12-06 03:00,6,106.35,106.7,106.25,106.7,161
20140301|2013-12-06 03:30,6,106.65,106.9,106.6,106.9,197
20140301|2013-12-06 04:00,6,106.9,107.05,106.8,106.95,125
20140301|2013-12-06 04:30,6,106.95,107.15,106.85,106.85,124
20140301|2013-12-06 05:00,6,106.85,106.9,106.55,106.65,89
20140301|2013-12-06 05:30,6,106.65,107,106.6,106.9,91
20140301|2013-12-06 06:00,6,106.9,106.9,106.6,106.6,52
20140301|2013-12-06 06:30,6,106.6,106.8,106.45,106.8,155
20140301|2013-12-06 07:00,6,106.8,107.05,106.4,106.75,325
20140301|2013-12-06 07:30,6,106.85,107.5,106.4,107.25,736
20140301|2013-12-06 08:00,6,107.3,107.5,106.25,106.7,733
20140301|2013-12-06 08:30,6,106.65,106.75,106.25,106.55,234
20140301|2013-12-06 09:00,6,106.55,106.8,106.25,106.8,451
20140301|2013-12-06 09:30,6,106.8,106.8,106.25,106.45,382
20140301|2013-12-06 10:00,6,106.6,106.65,106.05,106.3,689
20140301|2013-12-06 10:30,6,106.3,106.8,106.25,106.8,319
20140301|2013-12-06 11:00,6,106.8,106.95,106.35,106.8,376
20140301|2013-12-06 11:30,6,106.8,106.8,106.35,106.4,216
20140301|2013-12-06 12:00,6,106.4,106.6,106.25,106.3,542
20140301|2013-12-06 12:30,6,106.35,106.8,106.3,106.8,332
20140301|2013-12-09 02:30,9,106.5,106.7,106.4,106.55,125
20140301|2013-12-09 03:00,9,106.6,106.9,106.55,106.65,224
20140301|2013-12-09 03:30,9,106.7,106.85,106.65,106.8,36
20140301|2013-12-09 04:00,9,106.85,107,106.75,106.85,57
20140301|2013-12-09 04:30,9,106.8,107,106.8,106.9,53
20140301|2013-12-09 05:00,9,106.95,106.95,106.75,106.75,27
20140301|2013-12-09 05:30,9,106.75,107.1,106.7,107.05,74
20140301|2013-12-09 06:00,9,107.05,107.4,106.95,107.35,170
20140301|2013-12-09 06:30,9,107.3,107.85,107.3,107.6,293
20140301|2013-12-09 07:00,9,107.7,107.7,106.45,107,479
20140301|2013-12-09 07:30,9,106.95,107.25,106.65,107.2,354
20140301|2013-12-09 08:00,9,107.1,107.2,106.6,106.85,570
20140301|2013-12-09 08:30,9,106.85,106.9,106.4,106.55,261
20140301|2013-12-09 09:00,9,106.5,106.6,105.85,106.25,821
20140301|2013-12-09 09:30,9,106.25,106.4,106,106.1,276
20140301|2013-12-09 10:00,9,106.1,106.15,105.8,106,478
20140301|2013-12-09 10:30,9,106,106.3,105.85,106.2,507
20140301|2013-12-09 11:00,9,106.25,106.6,106.1,106.45,391
20140301|2013-12-09 11:30,9,106.35,106.45,105.95,105.95,153
20140301|2013-12-09 12:00,9,105.95,106.35,105.8,106.05,847
20140301|2013-12-09 12:30,9,105.95,106.15,105.8,106.1,335
20140301|2013-12-10 02:30,10,106.1,106.3,105.9,106,239
20140301|2013-12-10 03:00,10,105.95,106.05,105.8,105.8,76
20140301|2013-12-10 03:30,10,105.8,106.1,105.8,105.95,62
20140301|2013-12-10 04:00,10,105.85,105.9,105.8,105.85,19
20140301|2013-12-10 04:30,10,105.9,106.1,105.85,106.1,68
20140301|2013-12-10 05:00,10,106.15,106.45,106.1,106.35,73
20140301|2013-12-10 05:30,10,106.35,106.55,106.35,106.45,121
20140301|2013-12-10 06:00,10,106.45,106.75,106.35,106.7,128
20140301|2013-12-10 06:30,10,106.7,107.15,106.45,107,267
20140301|2013-12-10 07:00,10,106.95,107.3,106.8,107.25,784
20140301|2013-12-10 07:30,10,107.25,107.6,107.1,107.3,615
20140301|2013-12-10 08:00,10,107.2,110.5,107.05,109.45,4224
20140301|2013-12-10 08:30,10,109.45,109.9,109.4,109.6,1042
20140301|2013-12-10 09:00,10,109.6,110.25,109.55,110.2,1359
20140301|2013-12-10 09:30,10,110.15,110.25,109.45,109.7,1219
20140301|2013-12-10 10:00,10,109.7,110.4,109.7,110.4,1005
20140301|2013-12-10 10:30,10,110.45,110.8,110.2,110.55,1383
20140301|2013-12-10 11:00,10,110.5,110.65,109.85,109.9,557
20140301|2013-12-10 11:30,10,109.95,110.25,109.95,110.25,181
20140301|2013-12-10 12:00,10,110.25,110.5,110.1,110.2,478
20140301|2013-12-10 12:30,10,110.2,110.6,110.2,110.45,839
20140301|2013-12-11 02:30,11,110.25,110.5,110.15,110.25,204
20140301|2013-12-11 03:00,11,110.2,110.25,109.85,109.95,162
20140301|2013-12-11 03:30,11,110,110.25,110,110.15,75
20140301|2013-12-11 04:00,11,110.1,110.2,109.9,109.9,90
20140301|2013-12-11 04:30,11,109.85,110.1,109.75,109.95,137
20140301|2013-12-11 05:00,11,109.9,109.9,109.6,109.65,138
20140301|2013-12-11 05:30,11,109.7,109.9,109.6,109.9,61
20140301|2013-12-11 06:00,11,109.95,110,109.65,109.75,84
20140301|2013-12-11 06:30,11,109.7,109.9,109.6,109.8,421
20140301|2013-12-11 07:00,11,109.75,110.4,109.35,109.95,1017
20140301|2013-12-11 07:30,11,109.9,110.85,109.8,110.75,1228
20140301|2013-12-11 08:00,11,110.75,111.35,110.65,110.7,1188
20140301|2013-12-11 08:30,11,110.75,111.45,110.7,111,763
20140301|2013-12-11 09:00,11,110.95,111.1,110.15,110.65,1070
20140301|2013-12-11 09:30,11,110.7,110.95,110.4,110.95,347
20140301|2013-12-11 10:00,11,110.9,111.45,110.85,111.3,918
20140301|2013-12-11 10:30,11,111.3,111.45,110.65,110.8,601
20140301|2013-12-11 11:00,11,110.8,111,110.5,110.55,466
20140301|2013-12-11 11:30,11,110.5,110.7,109.7,109.95,536
20140301|2013-12-11 12:00,11,109.95,110.25,109.55,109.8,985
20140301|2013-12-11 12:30,11,109.75,110,109.75,109.95,395
20140301|2013-12-12 02:30,12,109.9,109.95,109.8,109.9,146
20140301|2013-12-12 03:00,12,109.9,110,109.85,109.95,59
20140301|2013-12-12 03:30,12,109.9,110.2,109.85,110.15,51
20140301|2013-12-12 04:00,12,110.3,110.4,110.25,110.3,75
20140301|2013-12-12 04:30,12,110.3,110.45,110.3,110.4,32
20140301|2013-12-12 05:00,12,110.4,110.45,110.2,110.45,65
20140301|2013-12-12 05:30,12,110.4,110.4,110.3,110.3,39
20140301|2013-12-12 06:00,12,110.35,110.35,110.2,110.2,29
20140301|2013-12-12 06:30,12,110.25,110.7,110.25,110.7,139
20140301|2013-12-12 07:00,12,110.75,111.3,110.45,111.05,877
20140301|2013-12-12 07:30,12,111.15,112,110.95,111.1,1067
20140301|2013-12-12 08:00,12,111.1,111.6,110.7,111.2,824
20140301|2013-12-12 08:30,12,111.2,111.25,110.4,110.7,697
20140301|2013-12-12 09:00,12,110.75,111.5,110.65,111.1,881
20140301|2013-12-12 09:30,12,111.1,111.1,110.7,110.8,419
20140301|2013-12-12 10:00,12,110.8,111.15,110.55,110.75,524
20140301|2013-12-12 10:30,12,110.85,111,110.65,110.85,199
20140301|2013-12-12 11:00,12,110.8,111.75,110.75,111.25,821
20140301|2013-12-12 11:30,12,111.2,111.3,110.8,111.2,261
20140301|2013-12-12 12:00,12,111.2,111.55,110.9,111.45,489
20140301|2013-12-12 12:30,12,111.45,111.85,111.2,111.7,783
20140301|2013-12-13 02:30,13,111.75,112.65,111.75,112.6,786
20140301|2013-12-13 03:00,13,112.55,112.7,112.5,112.55,145
20140301|2013-12-13 03:30,13,112.55,113.35,112.5,113.1,432
20140301|2013-12-13 04:00,13,113.05,113.25,112.75,112.9,195
20140301|2013-12-13 04:30,13,112.9,113,112.6,112.65,119
20140301|2013-12-13 05:00,13,112.65,112.85,112.55,112.8,63
20140301|2013-12-13 05:30,13,112.7,112.7,112.3,112.3,250
20140301|2013-12-13 06:00,13,112.3,112.7,112.1,112.55,342
20140301|2013-12-13 06:30,13,112.55,112.65,112.3,112.3,241
20140301|2013-12-13 07:00,13,112.3,113.3,112.3,113.05,1150
20140301|2013-12-13 07:30,13,113.1,113.6,112.75,113.2,996
20140301|2013-12-13 08:00,13,113.2,114,113.05,113.6,1330
20140301|2013-12-13 08:30,13,113.6,114.2,113.3,113.85,968
20140301|2013-12-13 09:00,13,113.8,114.35,113.7,114,885
20140301|2013-12-13 09:30,13,114,115.15,113.9,114.6,2356
20140301|2013-12-13 10:00,13,114.6,115.1,114.45,114.75,1028
20140301|2013-12-13 10:30,13,114.75,115.05,114.6,114.9,718
20140301|2013-12-13 11:00,13,114.95,115,114.4,114.45,582
20140301|2013-12-13 11:30,13,114.45,115,114.05,114.6,1129
20140301|2013-12-13 12:00,13,114.6,115.4,114.5,115.25,1057
20140301|2013-12-13 12:30,13,115.3,115.5,115,115.45,979
20140301|2013-12-16 02:30,16,115.25,115.9,115.05,115.7,588
20140301|2013-12-16 03:00,16,115.7,115.7,114.8,114.8,433
20140301|2013-12-16 03:30,16,114.85,115.4,114.8,115.35,74
20140301|2013-12-16 04:00,16,115.35,115.35,114.8,115,102
20140301|2013-12-16 04:30,16,114.9,114.95,114.6,114.7,138
20140301|2013-12-16 05:00,16,114.6,114.75,114.55,114.6,111
20140301|2013-12-16 05:30,16,114.7,114.85,114.5,114.6,116
20140301|2013-12-16 06:00,16,114.55,114.75,114.45,114.75,141
20140301|2013-12-16 06:30,16,114.75,115.2,114.75,115.1,218
20140301|2013-12-16 07:00,16,115.1,115.15,114.8,115.15,322
20140301|2013-12-16 07:30,16,115,116.15,115,115.55,1219
20140301|2013-12-16 08:00,16,115.65,115.95,115.45,115.8,592
20140301|2013-12-16 08:30,16,115.75,116.1,115.7,116,578
20140301|2013-12-16 09:00,16,115.9,116.1,115.75,115.95,571
20140301|2013-12-16 09:30,16,115.9,116.45,115.8,116.35,723
20140301|2013-12-16 10:00,16,116.35,116.9,116.2,116.5,1366
20140301|2013-12-16 10:30,16,116.45,117.25,116.45,116.9,939
20140301|2013-12-16 11:00,16,116.9,117,116.4,116.5,789
20140301|2013-12-16 11:30,16,116.5,116.65,115.2,115.6,1072
20140301|2013-12-16 12:00,16,115.6,115.8,115.15,115.35,912
20140301|2013-12-16 12:30,16,115.4,115.7,115.3,115.55,656
20140301|2013-12-17 02:30,17,115.6,115.9,115.5,115.75,217
20140301|2013-12-17 03:00,17,115.75,115.8,115.65,115.7,60
20140301|2013-12-17 03:30,17,115.75,115.9,115.2,115.45,365
20140301|2013-12-17 04:00,17,115.5,115.5,115.15,115.2,85
20140301|2013-12-17 04:30,17,115.15,115.45,115.15,115.35,76
20140301|2013-12-17 05:00,17,115.3,115.3,115.05,115.05,95
20140301|2013-12-17 05:30,17,115.15,115.15,114.6,114.9,228
20140301|2013-12-17 06:00,17,114.9,114.9,113.85,114.1,447
20140301|2013-12-17 06:30,17,114.15,114.4,113.85,114.25,365
20140301|2013-12-17 07:00,17,114.35,114.85,114,114.75,445
20140301|2013-12-17 07:30,17,114.8,115.25,114.2,114.55,686
20140301|2013-12-17 08:00,17,114.55,115,114.55,114.75,411
20140301|2013-12-17 08:30,17,114.75,114.8,113.9,114.6,628
20140301|2013-12-17 09:00,17,114.5,114.85,114.05,114.65,448
20140301|2013-12-17 09:30,17,114.65,114.75,114.4,114.6,380
20140301|2013-12-17 10:00,17,114.6,115.05,114.6,114.7,579
20140301|2013-12-17 10:30,17,114.7,115.45,114.7,114.85,538
20140301|2013-12-17 11:00,17,114.85,114.9,114.3,114.8,365
20140301|2013-12-17 11:30,17,114.85,115.15,114.6,114.6,203
20140301|2013-12-17 12:00,17,114.7,114.85,113.95,114.25,742
20140301|2013-12-17 12:30,17,114.25,114.55,114.2,114.5,313
20140301|2013-12-18 02:30,18,114.2,114.8,114.2,114.65,249
20140301|2013-12-18 03:00,18,114.65,115,114.5,114.9,141
20140301|2013-12-18 03:30,18,114.9,115,114.75,114.85,89
20140301|2013-12-18 04:00,18,114.85,115.2,114.7,114.8,159
20140301|2013-12-18 04:30,18,114.85,115.1,114.85,114.95,103
20140301|2013-12-18 05:00,18,114.95,115,114.8,114.85,99
20140301|2013-12-18 05:30,18,114.9,114.9,114.8,114.85,77
20140301|2013-12-18 06:00,18,114.85,115.1,114.65,114.75,194
20140301|2013-12-18 06:30,18,114.7,114.75,114.55,114.65,25
20140301|2013-12-18 07:00,18,114.65,115.15,114.55,114.8,371
20140301|2013-12-18 07:30,18,114.8,116,114.75,114.95,981
20140301|2013-12-18 08:00,18,114.85,115.25,114.35,115.25,500
20140301|2013-12-18 08:30,18,115.15,115.3,114.85,114.85,239
20140301|2013-12-18 09:00,18,114.85,115.15,114.5,114.9,264
20140301|2013-12-18 09:30,18,114.85,115.5,114.8,115.35,680
20140301|2013-12-18 10:00,18,115.35,115.75,115.05,115.3,695
20140301|2013-12-18 10:30,18,115.35,115.7,115.3,115.6,359
20140301|2013-12-18 11:00,18,115.7,115.9,115.45,115.8,379
20140301|2013-12-18 11:30,18,115.75,116.5,115.6,116.2,828
20140301|2013-12-18 12:00,18,116.2,116.3,115.7,115.7,803
20140301|2013-12-18 12:30,18,115.8,115.85,115.55,115.75,302
20140301|2013-12-19 02:30,19,115.9,116.25,115.8,116.2,255
20140301|2013-12-19 03:00,19,116.2,116.2,115.9,116.05,172
20140301|2013-12-19 03:30,19,116.05,116.1,115.85,116,70
20140301|2013-12-19 04:00,19,116,116.15,115.55,116,202
20140301|2013-12-19 04:30,19,116,116.2,115.9,115.9,34
20140301|2013-12-19 05:00,19,116.1,116.2,115.85,115.9,86
20140301|2013-12-19 05:30,19,116,116,115.9,116,32
20140301|2013-12-19 06:00,19,116,116.05,115.9,116,34
20140301|2013-12-19 06:30,19,116.05,116.05,115.85,115.95,79
20140301|2013-12-19 07:00,19,115.85,116.05,114.4,114.9,1074
20140301|2013-12-19 07:30,19,114.8,115.15,114.4,114.85,589
20140301|2013-12-19 08:00,19,114.95,115.2,114.55,114.95,361
20140301|2013-12-19 08:30,19,114.95,115.3,114.55,114.75,454
20140301|2013-12-19 09:00,19,114.7,115.7,114.7,115.7,404
20140301|2013-12-19 09:30,19,115.7,115.9,115.3,115.65,523
20140301|2013-12-19 10:00,19,115.6,115.65,115,115.2,253
20140301|2013-12-19 10:30,19,115.2,115.75,115.15,115.6,319
20140301|2013-12-19 11:00,19,115.65,115.65,115.2,115.3,105
20140301|2013-12-19 11:30,19,115.3,115.4,115,115,278
20140301|2013-12-19 12:00,19,115.05,115.25,113.1,113.9,1724
20140301|2013-12-19 12:30,19,113.95,114,113.45,113.7,477
20140301|2013-12-20 02:30,20,113.75,113.8,113.55,113.7,201
20140301|2013-12-20 03:00,20,113.7,113.75,113.55,113.7,81
20140301|2013-12-20 03:30,20,113.7,113.75,113.65,113.7,29
20140301|2013-12-20 04:00,20,113.75,113.75,113.7,113.75,68
20140301|2013-12-20 04:30,20,113.75,114.25,113.75,114.25,83
20140301|2013-12-20 05:00,20,114.15,114.7,114.1,114.55,133
20140301|2013-12-20 05:30,20,114.5,114.6,114.35,114.55,121
20140301|2013-12-20 06:00,20,114.65,114.75,114.45,114.5,111
20140301|2013-12-20 06:30,20,114.5,114.75,114.45,114.45,106
20140301|2013-12-20 07:00,20,114.45,114.9,114.2,114.7,348
20140301|2013-12-20 07:30,20,114.75,115.15,114.65,114.9,674
20140301|2013-12-20 08:00,20,114.9,115.65,114.75,115.5,653
20140301|2013-12-20 08:30,20,115.6,116.15,115.25,115.8,761
20140301|2013-12-20 09:00,20,115.7,116.5,115.6,116.25,705
20140301|2013-12-20 09:30,20,116.2,116.7,115.35,115.6,1032
20140301|2013-12-20 10:00,20,115.65,115.75,115.25,115.4,411
20140301|2013-12-20 10:30,20,115.4,116.15,115.25,115.4,472
20140301|2013-12-20 11:00,20,115.5,115.75,115.25,115.3,126
20140301|2013-12-20 11:30,20,115.4,115.85,114.85,115.65,496
20140301|2013-12-20 12:00,20,115.7,116.05,115.1,115.35,723
20140301|2013-12-20 12:30,20,115.45,115.45,114.8,115.15,348
20140301|2013-12-23 02:30,23,115,115.35,115,115.25,136
20140301|2013-12-23 03:00,23,115.25,115.65,115.2,115.5,54
20140301|2013-12-23 03:30,23,115.55,115.55,115.35,115.4,28
20140301|2013-12-23 04:00,23,115.45,115.65,115.4,115.6,30
20140301|2013-12-23 04:30,23,115.6,115.75,115.55,115.6,25
20140301|2013-12-23 05:00,23,115.6,115.75,115.6,115.65,25
20140301|2013-12-23 05:30,23,115.65,115.75,115.65,115.7,36
20140301|2013-12-23 06:00,23,115.7,115.8,115.65,115.7,14
20140301|2013-12-23 06:30,23,115.7,116,115.7,115.85,84
20140301|2013-12-23 07:00,23,115.85,116,115.65,115.95,132
20140301|2013-12-23 07:30,23,115.8,116.45,115.8,116.1,469
20140301|2013-12-23 08:00,23,116.05,116.5,116.05,116.3,265
20140301|2013-12-23 08:30,23,116.35,116.6,116.2,116.6,290
20140301|2013-12-23 09:00,23,116.55,117.5,116.5,117.2,1473
20140301|2013-12-23 09:30,23,117.25,117.35,116.85,117,273
20140301|2013-12-23 10:00,23,117.05,117.3,116.95,117.05,340
20140301|2013-12-23 10:30,23,117,117.05,116.6,116.95,249
20140301|2013-12-23 11:00,23,117,117.1,117,117.05,126
20140301|2013-12-23 11:30,23,117.05,117.05,116.4,116.55,262
20140301|2013-12-23 12:00,23,116.6,116.6,115.7,115.75,662
20140301|2013-12-23 12:30,23,115.85,116.2,115.85,116.15,220
20140301|2013-12-24 02:30,24,115.85,116.35,115.85,116.2,89
20140301|2013-12-24 03:00,24,116.25,116.4,116.2,116.2,30
20140301|2013-12-24 03:30,24,116.3,116.65,116.3,116.55,23
20140301|2013-12-24 04:00,24,116.65,116.75,116.55,116.65,39
20140301|2013-12-24 04:30,24,116.65,116.7,116.4,116.4,37
20140301|2013-12-24 05:00,24,116.5,116.75,116.45,116.7,28
20140301|2013-12-24 05:30,24,116.6,116.65,116.55,116.65,16
20140301|2013-12-24 06:00,24,116.55,116.8,116.5,116.6,44
20140301|2013-12-24 06:30,24,116.65,116.65,116.35,116.5,56
20140301|2013-12-24 07:00,24,116.5,116.6,116.1,116.2,86
20140301|2013-12-24 07:30,24,116.1,116.4,115.55,115.7,252
20140301|2013-12-24 08:00,24,115.65,115.8,114.05,114.6,728
20140301|2013-12-24 08:30,24,114.65,115.1,114.65,114.8,149
20140301|2013-12-24 09:00,24,114.85,115.05,114.5,114.55,174
20140301|2013-12-24 09:30,24,114.55,115.3,114.55,115.2,136
20140301|2013-12-24 10:00,24,115.05,115.45,114.95,115.1,104
20140301|2013-12-24 10:30,24,115.15,115.6,115.15,115.45,113
20140301|2013-12-24 11:00,24,115.45,115.5,115,115.5,91
20140301|2013-12-24 11:30,24,115.4,115.5,114.65,115.3,281
20140301|2013-12-26 07:00,26,114.95,115.5,114.95,115.25,137
20140301|2013-12-26 07:30,26,115.25,116.5,115.25,116.2,356
20140301|2013-12-26 08:00,26,116.2,116.45,116.05,116.3,134
20140301|2013-12-26 08:30,26,116.3,116.3,115.75,115.8,145
20140301|2013-12-26 09:00,26,115.9,116.3,115.8,116.1,231
20140301|2013-12-26 09:30,26,116.1,116.35,115.85,116.15,268
20140301|2013-12-26 10:00,26,116.15,116.35,115.8,116.3,244
20140301|2013-12-26 10:30,26,116.35,116.4,116.25,116.25,89
20140301|2013-12-26 11:00,26,116.25,116.35,116,116.1,134
20140301|2013-12-26 11:30,26,116.1,116.4,115.9,116.15,124
20140301|2013-12-26 12:00,26,116.15,116.2,115.3,115.5,269
20140301|2013-12-26 12:30,26,115.5,116.05,115.45,115.9,206
20140301|2013-12-27 02:30,27,115.6,116.4,115.55,116.35,251
20140301|2013-12-27 03:00,27,116.35,116.6,116.15,116.6,100
20140301|2013-12-27 03:30,27,116.65,116.75,116.55,116.65,76
20140301|2013-12-27 04:00,27,116.75,117,116.6,117,91
20140301|2013-12-27 04:30,27,117,117,116.6,116.6,67
20140301|2013-12-27 05:00,27,116.7,117.1,116.7,116.95,242
20140301|2013-12-27 05:30,27,116.95,116.95,116.8,116.85,29
20140301|2013-12-27 06:00,27,116.8,117,116.75,116.75,23
20140301|2013-12-27 06:30,27,116.75,116.85,116.6,116.6,42
20140301|2013-12-27 07:00,27,116.7,117.85,116.7,117.8,813
20140301|2013-12-27 07:30,27,117.75,117.9,117.55,117.8,758
20140301|2013-12-27 08:00,27,117.8,118,117.7,117.8,609
20140301|2013-12-27 08:30,27,117.75,118,117.65,117.9,455
20140301|2013-12-27 09:00,27,117.9,118.4,117.6,117.7,1108
20140301|2013-12-27 09:30,27,117.7,117.85,117.05,117.25,559
20140301|2013-12-27 10:00,27,117.3,117.6,116.85,117.05,452
20140301|2013-12-27 10:30,27,117.05,117.2,116.5,116.7,356
20140301|2013-12-27 11:00,27,116.75,117.45,116.4,116.95,418
20140301|2013-12-27 11:30,27,117,117.05,116.55,116.95,288
20140301|2013-12-27 12:00,27,116.95,116.95,116.25,116.55,429
20140301|2013-12-27 12:30,27,116.6,116.75,116.4,116.75,292
20140301|2013-12-30 02:30,30,116.35,116.95,116.3,116.9,176
20140301|2013-12-30 03:00,30,116.85,116.85,116.7,116.75,32
20140301|2013-12-30 03:30,30,116.85,116.85,116.75,116.8,19
20140301|2013-12-30 04:00,30,116.7,116.85,116.6,116.7,21
20140301|2013-12-30 04:30,30,116.7,116.7,116.6,116.7,35
20140301|2013-12-30 05:00,30,116.65,116.85,116.65,116.75,18
20140301|2013-12-30 05:30,30,116.75,116.9,116.65,116.75,26
20140301|2013-12-30 06:00,30,116.8,116.85,116.65,116.65,13
20140301|2013-12-30 06:30,30,116.65,116.8,116.5,116.8,27
20140301|2013-12-30 07:00,30,116.8,116.8,115.9,116,436
20140301|2013-12-30 07:30,30,116.05,116.8,115.3,116.65,606
20140301|2013-12-30 08:00,30,116.75,117.45,116.4,116.4,481
20140301|2013-12-30 08:30,30,116.4,117.1,116.3,116.7,241
20140301|2013-12-30 09:00,30,116.75,116.8,115.8,115.95,465
20140301|2013-12-30 09:30,30,116,116.35,115.75,116.35,291
20140301|2013-12-30 10:00,30,116.35,116.65,116.3,116.5,275
20140301|2013-12-30 10:30,30,116.45,116.6,116.35,116.5,226
20140301|2013-12-30 11:00,30,116.5,116.5,116.05,116.15,124
20140301|2013-12-30 11:30,30,116.15,116.15,114.5,114.9,828
20140301|2013-12-30 12:00,30,114.85,115.1,114.6,114.7,572
20140301|2013-12-30 12:30,30,114.65,114.65,114.25,114.5,492
20140301|2013-12-31 02:30,31,114.6,114.85,113.7,113.7,346
20140301|2013-12-31 03:00,31,113.75,113.9,113.6,113.65,156
20140301|2013-12-31 03:30,31,113.65,113.65,113.3,113.5,249
20140301|2013-12-31 04:00,31,113.45,113.5,113.35,113.5,39
20140301|2013-12-31 04:30,31,113.5,113.5,113.4,113.5,138
20140301|2013-12-31 05:00,31,113.45,113.5,113.3,113.35,120
20140301|2013-12-31 05:30,31,113.4,113.5,113.3,113.4,69
20140301|2013-12-31 06:00,31,113.35,113.4,113.2,113.4,104
20140301|2013-12-31 06:30,31,113.4,113.5,113.35,113.4,71
20140301|2013-12-31 07:00,31,113.45,113.45,113.2,113.3,196
20140301|2013-12-31 07:30,31,113.25,113.5,113.2,113.45,227
20140301|2013-12-31 08:00,31,113.35,113.5,113.3,113.35,317
20140301|2013-12-31 08:30,31,113.45,113.5,112.05,112.15,1164
20140301|2013-12-31 09:00,31,112.15,112.35,111.35,111.9,1972
20140301|2013-12-31 09:30,31,111.9,112.45,111.75,112,785
20140301|2013-12-31 10:00,31,112.05,112.2,111.75,111.85,307
20140301|2013-12-31 10:30,31,111.8,111.95,111.55,111.7,484
20140301|2013-12-31 11:00,31,111.7,111.75,111.45,111.65,274
20140301|2013-12-31 11:30,31,111.6,111.65,110.95,111.15,895
20140301|2013-12-31 12:00,31,111.15,111.45,110.55,110.75,1559
20140301|2013-12-31 12:30,31,110.75,110.9,110.55,110.6,589
20140301|2014-01-02 07:00,2,111.05,111.45,110.55,110.75,1110
20140301|2014-01-02 07:30,2,110.8,111.2,110.5,110.8,1144
20140301|2014-01-02 08:00,2,110.8,111.2,110.75,110.8,389
20140301|2014-01-02 08:30,2,110.8,110.95,110.55,110.75,608
20140301|2014-01-02 09:00,2,110.7,110.85,110.2,110.85,856
20140301|2014-01-02 09:30,2,110.8,111.9,110.8,111.85,1091
20140301|2014-01-02 10:00,2,111.9,112.15,111.7,111.95,851
20140301|2014-01-02 10:30,2,111.9,112.15,111.65,111.9,505
20140301|2014-01-02 11:00,2,111.9,112.3,111.05,111.05,804
20140301|2014-01-02 11:30,2,111.1,111.3,110.7,111.15,575
20140301|2014-01-02 12:00,2,111.2,111.6,111.15,111.3,717
20140301|2014-01-02 12:30,2,111.35,111.65,111.15,111.45,335
20140301|2014-01-03 02:30,3,111.5,112.1,111.45,111.9,188
20140301|2014-01-03 03:00,3,111.9,112,111.45,111.45,66
20140301|2014-01-03 03:30,3,111.5,111.7,111.5,111.7,29
20140301|2014-01-03 04:00,3,111.7,111.7,111.2,111.25,70
20140301|2014-01-03 04:30,3,111.25,111.85,111.2,111.85,72
20140301|2014-01-03 05:00,3,111.8,111.85,111.75,111.75,26
20140301|2014-01-03 05:30,3,111.8,111.95,111.75,111.95,39
20140301|2014-01-03 06:00,3,111.85,111.95,111.8,111.9,50
20140301|2014-01-03 06:30,3,111.9,112.4,111.85,112.3,186
20140301|2014-01-03 07:00,3,112.25,112.65,112,112.35,515
20140301|2014-01-03 07:30,3,112.35,112.45,111.9,112.2,537
20140301|2014-01-03 08:00,3,112.2,112.75,111.75,112.65,482
20140301|2014-01-03 08:30,3,112.6,112.7,112.15,112.5,439
20140301|2014-01-03 09:00,3,112.5,114.45,112.5,114.3,2752
20140301|2014-01-03 09:30,3,114.25,114.25,113.8,113.85,595
20140301|2014-01-03 10:00,3,113.9,115.65,113.9,115.6,2396
20140301|2014-01-03 10:30,3,115.6,115.6,115.1,115.5,947
20140301|2014-01-03 11:00,3,115.5,115.65,114.7,114.7,881
20140301|2014-01-03 11:30,3,114.7,115.5,114.7,115.45,368
20140301|2014-01-03 12:00,3,115.45,116.55,115.35,116.2,2095
20140301|2014-01-03 12:30,3,116.25,116.45,116.05,116.45,1017
20140301|2014-01-06 02:30,6,116.5,116.8,116.25,116.5,307
20140301|2014-01-06 03:00,6,116.5,116.6,115.7,115.85,271
20140301|2014-01-06 03:30,6,115.9,116.3,115.9,116.3,97
20140301|2014-01-06 04:00,6,116.3,117.25,116.3,117.1,346
20140301|2014-01-06 04:30,6,117.1,117.2,116.8,116.9,127
20140301|2014-01-06 05:00,6,116.9,117.2,116.7,117.1,96
20140301|2014-01-06 05:30,6,117.1,117.15,116.6,116.8,147
20140301|2014-01-06 06:00,6,116.8,116.9,116.7,116.75,62
20140301|2014-01-06 06:30,6,116.7,117,116.5,116.75,270
20140301|2014-01-06 07:00,6,116.65,117.7,116.5,117.6,633
20140301|2014-01-06 07:30,6,117.6,118.25,117.05,118.1,1549
20140301|2014-01-06 08:00,6,118,118.9,117.9,118.4,1873
20140301|2014-01-06 08:30,6,118.4,119.1,118.2,118.8,1214
20140301|2014-01-06 09:00,6,118.9,119.65,118.8,119.05,1730
20140301|2014-01-06 09:30,6,119.15,119.65,118.5,119.25,1278
20140301|2014-01-06 10:00,6,119.3,119.8,119.15,119.4,969
20140301|2014-01-06 10:30,6,119.4,119.8,119.3,119.8,578
20140301|2014-01-06 11:00,6,119.7,120.1,119.55,119.75,1037
20140301|2014-01-06 11:30,6,119.8,120.45,119.6,120.4,1193
20140301|2014-01-06 12:00,6,120.4,121.45,120.35,120.85,3049
20140301|2014-01-06 12:30,6,120.9,121.4,120.8,121.35,857
20140301|2014-01-07 02:30,7,121.5,121.85,121.15,121.4,441
20140301|2014-01-07 03:00,7,121.4,121.45,121.2,121.35,151
20140301|2014-01-07 03:30,7,121.45,121.7,121.4,121.5,140
20140301|2014-01-07 04:00,7,121.55,122.1,121.55,122,353
20140301|2014-01-07 04:30,7,121.95,122.15,121.75,121.85,130
20140301|2014-01-07 05:00,7,121.9,122,121.65,121.75,104
20140301|2014-01-07 05:30,7,121.7,121.75,121.35,121.35,180
20140301|2014-01-07 06:00,7,121.35,121.65,121.25,121.4,202
20140301|2014-01-07 06:30,7,121.4,121.65,120.9,121.6,418
20140301|2014-01-07 07:00,7,121.55,122.05,121.4,121.4,807
20140301|2014-01-07 07:30,7,121.45,122.45,121.1,122.3,1328
20140301|2014-01-07 08:00,7,122.3,122.6,121.6,121.8,1213
20140301|2014-01-07 08:30,7,121.75,122.25,121.65,122.1,898
20140301|2014-01-07 09:00,7,122.05,122.4,119.75,120.75,1857
20140301|2014-01-07 09:30,7,120.7,121,119.75,120.4,1513
20140301|2014-01-07 10:00,7,120.45,120.7,119.55,120.25,869
20140301|2014-01-07 10:30,7,120.25,120.55,119.6,120.1,877
20140301|2014-01-07 11:00,7,120.1,120.4,119.8,120.15,537
20140301|2014-01-07 11:30,7,120.1,120.15,118.95,119.3,882
20140301|2014-01-07 12:00,7,119.3,119.35,116.65,117.3,5250
20140301|2014-01-07 12:30,7,117.2,117.55,117.05,117.55,951
20140301|2014-01-08 02:30,8,117.55,118.5,117.55,118.25,438
20140301|2014-01-08 03:00,8,118.4,118.55,118.2,118.4,158
20140301|2014-01-08 03:30,8,118.4,118.7,118.35,118.55,111
20140301|2014-01-08 04:00,8,118.5,118.85,118.25,118.65,175
20140301|2014-01-08 04:30,8,118.65,118.7,118.35,118.45,95
20140301|2014-01-08 05:00,8,118.35,118.6,118.25,118.55,67
20140301|2014-01-08 05:30,8,118.55,118.75,118.5,118.6,75
20140301|2014-01-08 06:00,8,118.55,118.6,118.2,118.25,132
20140301|2014-01-08 06:30,8,118.25,118.65,118.05,118.55,307
20140301|2014-01-08 07:00,8,118.6,119.6,118.4,118.95,1426
20140301|2014-01-08 07:30,8,119,119.8,119,119.3,1021
20140301|2014-01-08 08:00,8,119.35,120.2,119.3,119.85,1133
20140301|2014-01-08 08:30,8,119.8,120.25,119.55,119.8,929
20140301|2014-01-08 09:00,8,119.75,120.95,119.45,120.75,2141
20140301|2014-01-08 09:30,8,120.75,121.2,119.25,119.85,1924
20140301|2014-01-08 10:00,8,119.9,120.15,119.4,119.85,840
20140301|2014-01-08 10:30,8,119.9,120.75,119.9,120.65,839
20140301|2014-01-08 11:00,8,120.65,120.75,120.1,120.35,559
20140301|2014-01-08 11:30,8,120.35,121.2,120.35,121.1,751
20140301|2014-01-08 12:00,8,121.05,121.5,120.5,120.6,2246
20140301|2014-01-08 12:30,8,120.6,121.05,120.6,120.95,587
20140301|2014-01-09 02:30,9,120.9,120.9,120.6,120.7,226
20140301|2014-01-09 03:00,9,120.75,120.8,119.9,120.5,329
20140301|2014-01-09 03:30,9,120.55,120.6,120.45,120.55,71
20140301|2014-01-09 04:00,9,120.6,120.85,120.5,120.7,78
20140301|2014-01-09 04:30,9,120.7,120.7,120.4,120.65,38
20140301|2014-01-09 05:00,9,120.6,121.1,120.55,121.1,110
20140301|2014-01-09 05:30,9,121.05,121.4,120.95,121.05,194
20140301|2014-01-09 06:00,9,121.1,121.25,121,121,58
20140301|2014-01-09 06:30,9,121.1,121.5,121.05,121.35,364
20140301|2014-01-09 07:00,9,121.3,121.45,121,121.15,332
20140301|2014-01-09 07:30,9,121.1,121.2,119.6,119.85,1762
20140301|2014-01-09 08:00,9,119.9,120.8,119.9,120.35,702
20140301|2014-01-09 08:30,9,120.3,120.65,119.9,120.25,628
20140301|2014-01-09 09:00,9,120.2,120.55,119.15,120.45,2145
20140301|2014-01-09 09:30,9,120.5,120.6,119.25,119.35,1112
20140301|2014-01-09 10:00,9,119.35,120.15,119.2,119.85,645
20140301|2014-01-09 10:30,9,119.95,120.3,119.85,120.05,441
20140301|2014-01-09 11:00,9,120.15,121.05,120.15,120.4,1300
20140301|2014-01-09 11:30,9,120.4,120.45,119.6,119.8,674
20140301|2014-01-09 12:00,9,119.85,120.4,118.85,118.95,2382
20140301|2014-01-09 12:30,9,118.9,118.95,118.3,118.55,1510
20140301|2014-01-10 02:30,10,118.55,119.05,118.5,118.95,294
20140301|2014-01-10 03:00,10,118.95,119.1,118.65,118.65,108
20140301|2014-01-10 03:30,10,118.7,118.9,118.65,118.9,76
20140301|2014-01-10 04:00,10,118.9,118.95,118.85,118.9,43
20140301|2014-01-10 04:30,10,118.85,119.45,118.8,119.45,198
20140301|2014-01-10 05:00,10,119.45,119.5,118.95,119,127
20140301|2014-01-10 05:30,10,119.1,119.1,118.35,118.85,209
20140301|2014-01-10 06:00,10,118.9,118.95,117.85,117.95,541
20140301|2014-01-10 06:30,10,118,118.45,117.9,118.2,224
20140301|2014-01-10 07:00,10,118.1,118.5,117.9,118,419
20140301|2014-01-10 07:30,10,118,118.9,117.9,118.6,534
20140301|2014-01-10 08:00,10,118.7,118.95,118,118.2,650
20140301|2014-01-10 08:30,10,118.15,119.2,118,118.95,755
20140301|2014-01-10 09:00,10,118.85,119.25,118.6,119.1,501
20140301|2014-01-10 09:30,10,119.1,120,119.05,119.55,1197
20140301|2014-01-10 10:00,10,119.55,120.1,119.05,119.55,960
20140301|2014-01-10 10:30,10,119.6,120.35,119.5,120,790
20140301|2014-01-10 11:00,10,119.95,120.7,119.95,120.55,843
20140301|2014-01-10 11:30,10,120.5,120.7,120.15,120.4,469
20140301|2014-01-10 12:00,10,120.45,120.9,120.15,120.8,1490
20140301|2014-01-10 12:30,10,120.85,120.9,120.25,120.4,684
20140301|2014-01-13 02:30,13,120.35,120.5,119.85,120.05,207
20140301|2014-01-13 03:00,13,120.15,120.25,120.05,120.25,21
20140301|2014-01-13 03:30,13,120.25,120.3,120.1,120.3,24
20140301|2014-01-13 04:00,13,120.3,120.3,120,120.05,46
20140301|2014-01-13 04:30,13,120.05,120.2,120.05,120.15,24
20140301|2014-01-13 05:00,13,120.1,120.2,119.95,120.1,41
20140301|2014-01-13 05:30,13,120.1,120.15,119.95,120.1,22
20140301|2014-01-13 06:00,13,120,120,119.6,119.75,89
20140301|2014-01-13 06:30,13,119.8,120.15,119.65,119.9,90
20140301|2014-01-13 07:00,13,119.9,120.05,119.1,119.45,425
20140301|2014-01-13 07:30,13,119.45,120.9,119.25,120.75,877
20140301|2014-01-13 08:00,13,120.65,121.05,120.35,120.45,670
20140301|2014-01-13 08:30,13,120.4,120.55,119.9,120.25,702
20140301|2014-01-13 09:00,13,120.2,120.75,120,120.7,500
20140301|2014-01-13 09:30,13,120.7,120.7,119.4,119.95,803
20140301|2014-01-13 10:00,13,120.05,120.65,119.8,120.1,423
20140301|2014-01-13 10:30,13,120.2,120.25,119.3,119.7,754
20140301|2014-01-13 11:00,13,119.65,119.7,118.75,119,804
20140301|2014-01-13 11:30,13,119,119.85,118.75,119.4,479
20140301|2014-01-13 12:00,13,119.45,120.15,119.3,119.95,980
20140301|2014-01-13 12:30,13,120,120.4,119.85,120,548
20140301|2014-01-14 02:30,14,119.75,119.85,119.65,119.8,129
20140301|2014-01-14 03:00,14,119.8,119.8,119.35,119.4,119
20140301|2014-01-14 03:30,14,119.35,119.45,119.25,119.4,83
20140301|2014-01-14 04:00,14,119.45,119.6,119.3,119.6,50
20140301|2014-01-14 04:30,14,119.6,119.6,119.35,119.4,46
20140301|2014-01-14 05:00,14,119.4,119.45,119.15,119.15,124
20140301|2014-01-14 05:30,14,119.2,119.3,119.15,119.25,74
20140301|2014-01-14 06:00,14,119.2,119.7,119.2,119.6,79
20140301|2014-01-14 06:30,14,119.6,119.8,119.5,119.5,177
20140301|2014-01-14 07:00,14,119.55,119.65,119.35,119.55,207
20140301|2014-01-14 07:30,14,119.5,120.2,119.5,120.05,633
20140301|2014-01-14 08:00,14,120.1,120.5,119.95,120.3,499
20140301|2014-01-14 08:30,14,120.35,120.5,119.95,120,438
20140301|2014-01-14 09:00,14,119.95,120.3,119.85,120.25,385
20140301|2014-01-14 09:30,14,120.25,120.45,119.8,119.95,584
20140301|2014-01-14 10:00,14,120,120.2,119.3,119.85,696
20140301|2014-01-14 10:30,14,119.8,119.95,118.9,119.6,746
20140301|2014-01-14 11:00,14,119.6,119.6,119.05,119.15,526
20140301|2014-01-14 11:30,14,119.2,119.35,118.15,119.15,1313
20140301|2014-01-14 12:00,14,119.2,119.45,118.8,119.2,1235
20140301|2014-01-14 12:30,14,119.25,119.25,118.7,118.75,725
20140301|2014-01-15 02:30,15,118.8,118.9,118.65,118.85,146
20140301|2014-01-15 03:00,15,118.85,119.2,118.8,119.15,86
20140301|2014-01-15 03:30,15,119.1,119.15,118.9,119,55
20140301|2014-01-15 04:00,15,119,119.15,118.9,118.9,33
20140301|2014-01-15 04:30,15,118.9,119,118.85,118.95,46
20140301|2014-01-15 05:00,15,119,119.1,118.9,118.9,44
20140301|2014-01-15 05:30,15,118.85,119,118.75,118.9,64
20140301|2014-01-15 06:00,15,118.95,118.95,118.65,118.65,76
20140301|2014-01-15 06:30,15,118.65,118.8,118.5,118.75,186
20140301|2014-01-15 07:00,15,118.75,118.85,117.05,117.7,2309
20140301|2014-01-15 07:30,15,117.75,118.3,117.3,117.85,816
20140301|2014-01-15 08:00,15,117.85,118,116.7,117.4,1194
20140301|2014-01-15 08:30,15,117.4,117.45,116.7,117.3,742
20140301|2014-01-15 09:00,15,117.3,117.4,117.05,117.1,466
20140301|2014-01-15 09:30,15,117.1,117.25,116.65,117.1,733
20140301|2014-01-15 10:00,15,117.05,117.05,115.95,116.2,1562
20140301|2014-01-15 10:30,15,116.2,116.7,116.15,116.2,779
20140301|2014-01-15 11:00,15,116.25,117.15,116.2,116.75,607
20140301|2014-01-15 11:30,15,116.7,117.1,116.6,116.8,258
20140301|2014-01-15 12:00,15,116.8,117.7,116.75,117.5,1084
20140301|2014-01-15 12:30,15,117.45,117.8,117.25,117.65,594
20140301|2014-01-16 02:30,16,117.5,117.95,117.35,117.5,228
20140301|2014-01-16 03:00,16,117.55,117.8,117.4,117.7,123
20140301|2014-01-16 03:30,16,117.7,117.8,117.7,117.7,36
20140301|2014-01-16 04:00,16,117.65,117.7,117.55,117.55,129
20140301|2014-01-16 04:30,16,117.55,117.55,117.45,117.5,36
20140301|2014-01-16 05:00,16,117.5,117.65,117.5,117.55,34
20140301|2014-01-16 05:30,16,117.5,118.2,117.45,117.9,197
20140301|2014-01-16 06:00,16,117.9,118.15,117.9,117.9,85
20140301|2014-01-16 06:30,16,117.95,118.1,117.8,117.85,179
20140301|2014-01-16 07:00,16,117.85,118.75,117.75,118.3,706
20140301|2014-01-16 07:30,16,118.35,119.5,118.25,118.85,1397
20140301|2014-01-16 08:00,16,118.8,119.1,118.3,118.95,523
20140301|2014-01-16 08:30,16,118.9,119.4,118.35,118.7,577
20140301|2014-01-16 09:00,16,118.65,119.75,118.6,119.75,767
20140301|2014-01-16 09:30,16,119.65,119.75,119.2,119.25,729
20140301|2014-01-16 10:00,16,119.3,119.45,118.7,119.1,520
20140301|2014-01-16 10:30,16,119.1,119.25,118.75,118.9,415
20140301|2014-01-16 11:00,16,118.85,119.1,118.7,118.75,386
20140301|2014-01-16 11:30,16,118.7,119.3,118.7,119,269
20140301|2014-01-16 12:00,16,119.1,119.1,118.2,118.4,918
20140301|2014-01-16 12:30,16,118.35,118.5,118,118.1,590
20140301|2014-01-17 02:30,17,118,118.1,117.5,118.05,215
20140301|2014-01-17 03:00,17,117.95,118.05,117.75,118,65
20140301|2014-01-17 03:30,17,117.9,118,117.9,117.9,37
20140301|2014-01-17 04:00,17,117.85,117.9,117.8,117.85,33
20140301|2014-01-17 04:30,17,117.85,117.9,117.75,117.75,38
20140301|2014-01-17 05:00,17,117.75,117.85,117.55,117.65,65
20140301|2014-01-17 05:30,17,117.6,117.7,117.2,117.3,175
20140301|2014-01-17 06:00,17,117.4,117.4,117,117.15,134
20140301|2014-01-17 06:30,17,117.2,117.55,117.15,117.35,91
20140301|2014-01-17 07:00,17,117.3,117.7,116.65,117.45,579
20140301|2014-01-17 07:30,17,117.45,117.5,116.7,116.9,413
20140301|2014-01-17 08:00,17,116.85,117.15,116.3,116.75,1065
20140301|2014-01-17 08:30,17,116.7,117.7,116.6,117.35,623
20140301|2014-01-17 09:00,17,117.4,117.9,117.05,117.05,516
20140301|2014-01-17 09:30,17,117.05,117.2,116.9,116.95,269
20140301|2014-01-17 10:00,17,117,117.2,116.75,117.2,369
20140301|2014-01-17 10:30,17,117.1,117.3,116.9,117.15,327
20140301|2014-01-17 11:00,17,117.15,117.2,116.7,117.1,281
20140301|2014-01-17 11:30,17,117.05,117.05,116.65,116.65,163
20140301|2014-01-17 12:00,17,116.7,117.35,116.4,117.1,856
20140301|2014-01-17 12:30,17,117.05,117.4,117,117.25,516
20140301|2014-01-21 02:30,21,117.15,117.75,116.85,117.6,308
20140301|2014-01-21 03:00,21,117.7,118.25,117.7,118.15,267
20140301|2014-01-21 03:30,21,118.15,118.4,118.05,118.3,183
20140301|2014-01-21 04:00,21,118.3,118.35,117.95,118.1,81
20140301|2014-01-21 04:30,21,118.05,118.55,117.85,118.55,213
20140301|2014-01-21 05:00,21,118.5,118.5,118.25,118.25,90
20140301|2014-01-21 05:30,21,118.25,118.35,118.1,118.3,75
20140301|2014-01-21 06:00,21,118.35,118.4,118.15,118.35,78
20140301|2014-01-21 06:30,21,118.35,118.45,118.2,118.35,99
20140301|2014-01-21 07:00,21,118.35,118.45,116.5,116.9,1352
20140301|2014-01-21 07:30,21,116.95,117.1,116.6,116.9,276
20140301|2014-01-21 08:00,21,116.95,117.2,116.2,116.45,778
20140301|2014-01-21 08:30,21,116.45,116.75,115.05,115.5,2895
20140301|2014-01-21 09:00,21,115.45,115.75,114.7,114.8,1706
20140301|2014-01-21 09:30,21,114.8,115.8,114.7,115.65,1487
20140301|2014-01-21 10:00,21,115.6,115.65,115.25,115.25,379
20140301|2014-01-21 10:30,21,115.25,115.4,114.95,115.05,409
20140301|2014-01-21 11:00,21,115.1,115.75,115.1,115.55,401
20140301|2014-01-21 11:30,21,115.6,116,115.45,115.85,297
20140301|2014-01-21 12:00,21,115.9,116.7,115.85,116.05,1061
20140301|2014-01-21 12:30,21,116.15,116.2,115.65,115.8,525
20140301|2014-01-22 02:30,22,115.9,116,115.5,115.8,238
20140301|2014-01-22 03:00,22,115.8,115.8,115.55,115.75,56
20140301|2014-01-22 03:30,22,115.7,115.75,115.5,115.6,28
20140301|2014-01-22 04:00,22,115.6,115.75,115.6,115.7,55
20140301|2014-01-22 04:30,22,115.65,115.75,115.35,115.4,126
20140301|2014-01-22 05:00,22,115.45,115.55,115.35,115.55,61
20140301|2014-01-22 05:30,22,115.6,115.7,115.45,115.6,74
20140301|2014-01-22 06:00,22,115.6,115.75,115.5,115.6,85
20140301|2014-01-22 06:30,22,115.65,115.65,115.25,115.4,199
20140301|2014-01-22 07:00,22,115.45,115.8,115.05,115.25,618
20140301|2014-01-22 07:30,22,115.2,115.7,115.15,115.3,227
20140301|2014-01-22 08:00,22,115.3,115.45,114.3,114.95,1265
20140301|2014-01-22 08:30,22,114.85,114.95,114.45,114.7,425
20140301|2014-01-22 09:00,22,114.7,114.8,114.25,114.55,690
20140301|2014-01-22 09:30,22,114.6,114.7,114.25,114.55,428
20140301|2014-01-22 10:00,22,114.5,115,114.35,114.9,646
20140301|2014-01-22 10:30,22,114.8,115,114.6,114.7,297
20140301|2014-01-22 11:00,22,114.65,115.05,114.6,114.6,323
20140301|2014-01-22 11:30,22,114.6,115,114.5,114.6,361
20140301|2014-01-22 12:00,22,114.6,115.25,114.55,114.75,735
20140301|2014-01-22 12:30,22,114.75,114.95,114.65,114.75,453
20140301|2014-01-23 02:30,23,114.95,115,114.6,114.65,333
20140301|2014-01-23 03:00,23,114.65,115.45,114.6,115.35,544
20140301|2014-01-23 03:30,23,115.25,115.45,115.25,115.3,51
20140301|2014-01-23 04:00,23,115.4,115.7,115.35,115.65,129
20140301|2014-01-23 04:30,23,115.6,115.75,115.4,115.4,101
20140301|2014-01-23 05:00,23,115.5,115.75,115.5,115.65,79
20140301|2014-01-23 05:30,23,115.7,116.1,115.7,115.9,226
20140301|2014-01-23 06:00,23,115.95,115.95,115.6,115.65,111
20140301|2014-01-23 06:30,23,115.7,115.9,115.65,115.85,108
20140301|2014-01-23 07:00,23,115.9,115.9,114.6,115,882
20140301|2014-01-23 07:30,23,115,115.15,114.6,114.9,625
20140301|2014-01-23 08:00,23,114.85,116.1,114.75,115.75,917
20140301|2014-01-23 08:30,23,115.75,116,115.45,115.75,506
20140301|2014-01-23 09:00,23,115.7,116.6,115.7,116.2,1006
20140301|2014-01-23 09:30,23,116.2,116.2,115.25,115.55,706
20140301|2014-01-23 10:00,23,115.65,115.7,115.3,115.35,325
20140301|2014-01-23 10:30,23,115.4,115.4,114.8,115.15,584
20140301|2014-01-23 11:00,23,115.2,115.25,114.95,115.1,325
20140301|2014-01-23 11:30,23,115.1,115.5,114.9,115.25,320
20140301|2014-01-23 12:00,23,115.25,115.3,115.05,115.2,751
20140301|2014-01-23 12:30,23,115.25,115.35,115.05,115.1,657
20140301|2014-01-24 02:30,24,115.1,115.1,114.7,114.7,637
20140301|2014-01-24 03:00,24,114.7,114.75,114.1,114.3,631
20140301|2014-01-24 03:30,24,114.3,114.5,114.3,114.5,63
20140301|2014-01-24 04:00,24,114.45,114.6,114.35,114.5,90
20140301|2014-01-24 04:30,24,114.55,114.8,114.55,114.75,28
20140301|2014-01-24 05:00,24,114.7,114.7,114.2,114.4,225
20140301|2014-01-24 05:30,24,114.35,114.5,114.2,114.5,84
20140301|2014-01-24 06:00,24,114.5,114.6,114.3,114.35,146
20140301|2014-01-24 06:30,24,114.35,114.5,114.25,114.4,60
20140301|2014-01-24 07:00,24,114.35,114.5,113.95,114.1,758
20140301|2014-01-24 07:30,24,114.2,114.85,113.95,114.75,584
20140301|2014-01-24 08:00,24,114.9,115,113.8,113.9,959
20140301|2014-01-24 08:30,24,113.95,114.45,113.8,114.4,319
20140301|2014-01-24 09:00,24,114.35,114.5,113.85,113.95,671
20140301|2014-01-24 09:30,24,113.9,114.2,113.65,114.2,735
20140301|2014-01-24 10:00,24,114.2,114.3,113.65,113.9,742
20140301|2014-01-24 10:30,24,113.9,114.2,113.7,114.15,459
20140301|2014-01-24 11:00,24,114.1,114.6,113.95,114.4,530
20140301|2014-01-24 11:30,24,114.4,114.4,113.95,114.1,286
20140301|2014-01-24 12:00,24,114.1,114.7,114,114.25,655
20140301|2014-01-24 12:30,24,114.2,114.6,114.1,114.35,534
20140301|2014-01-27 02:30,27,114.2,114.3,113.85,113.95,220
20140301|2014-01-27 03:00,27,113.95,114,113.8,113.8,78
20140301|2014-01-27 03:30,27,113.8,113.9,113.7,113.85,96
20140301|2014-01-27 04:00,27,113.85,113.95,113.8,113.85,123
20140301|2014-01-27 04:30,27,113.85,113.95,113.8,113.9,66
20140301|2014-01-27 05:00,27,113.85,113.9,113.85,113.85,61
20140301|2014-01-27 05:30,27,113.85,114.15,113.85,114.05,139
20140301|2014-01-27 06:00,27,114,114.25,113.95,114.1,130
20140301|2014-01-27 06:30,27,114.1,114.45,114.1,114.2,337
20140301|2014-01-27 07:00,27,114.25,114.75,114,114.7,395
20140301|2014-01-27 07:30,27,114.65,114.75,114.2,114.55,417
20140301|2014-01-27 08:00,27,114.5,114.65,114,114.2,492
20140301|2014-01-27 08:30,27,114.1,116.15,114.1,116.15,1717
20140301|2014-01-27 09:00,27,116.1,117.75,115.9,116.85,3699
20140301|2014-01-27 09:30,27,116.85,117,116.2,116.2,869
20140301|2014-01-27 10:00,27,116.2,116.6,114.35,114.55,1683
20140301|2014-01-27 10:30,27,114.55,114.9,114.25,114.9,836
20140301|2014-01-27 11:00,27,114.95,115.2,114.5,114.75,431
20140301|2014-01-27 11:30,27,114.7,114.7,113.15,114.2,2447
20140301|2014-01-27 12:00,27,114.2,114.45,113.7,113.95,723
20140301|2014-01-27 12:30,27,113.9,113.9,113.5,113.6,603
20140301|2014-01-28 02:30,28,113.5,113.65,113.3,113.35,376
20140301|2014-01-28 03:00,28,113.3,113.6,113.3,113.55,165
20140301|2014-01-28 03:30,28,113.5,113.8,113.45,113.8,105
20140301|2014-01-28 04:00,28,113.75,113.95,113.55,113.55,147
20140301|2014-01-28 04:30,28,113.6,113.7,113.55,113.7,63
20140301|2014-01-28 05:00,28,113.65,113.75,113.6,113.75,88
20140301|2014-01-28 05:30,28,113.65,113.75,113.6,113.7,59
20140301|2014-01-28 06:00,28,113.65,113.7,113.55,113.7,122
20140301|2014-01-28 06:30,28,113.75,114.35,113.6,114.05,275
20140301|2014-01-28 07:00,28,114.05,114.45,113.85,114.4,329
20140301|2014-01-28 07:30,28,114.35,114.85,114.1,114.45,773
20140301|2014-01-28 08:00,28,114.5,114.7,113.7,113.75,504
20140301|2014-01-28 08:30,28,113.7,114.25,113.7,113.85,572
20140301|2014-01-28 09:00,28,113.8,114.2,113.7,114,703
20140301|2014-01-28 09:30,28,114,114.35,113.8,114.35,344
20140301|2014-01-28 10:00,28,114.3,114.45,114,114.15,518
20140301|2014-01-28 10:30,28,114.15,114.25,113.85,113.85,369
20140301|2014-01-28 11:00,28,113.8,114.35,113.7,114.2,321
20140301|2014-01-28 11:30,28,114.2,114.45,114.15,114.4,226
20140301|2014-01-28 12:00,28,114.4,114.75,114.25,114.65,644
20140301|2014-01-28 12:30,28,114.65,114.85,114.5,114.5,536
20140301|2014-01-29 02:30,29,114.7,115.25,114.4,114.85,237
20140301|2014-01-29 03:00,29,115,115.25,115,115.25,71
20140301|2014-01-29 03:30,29,115.3,115.3,115,115.1,60
20140301|2014-01-29 04:00,29,115.1,115.15,115,115.05,55
20140301|2014-01-29 04:30,29,115.05,115.25,115.05,115.25,62
20140301|2014-01-29 05:00,29,115.25,115.3,115,115,101
20140301|2014-01-29 05:30,29,115.05,115.25,115.05,115.15,84
20140301|2014-01-29 06:00,29,115.1,115.1,114.9,114.95,90
20140301|2014-01-29 06:30,29,114.95,115.05,114.7,114.85,191
20140301|2014-01-29 07:00,29,114.95,115.1,114.5,115,383
20140301|2014-01-29 07:30,29,115.05,115.2,113.7,114.35,1401
20140301|2014-01-29 08:00,29,114.25,114.3,113.75,114.2,599
20140301|2014-01-29 08:30,29,114.15,115.7,114.05,115,1385
20140301|2014-01-29 09:00,29,115.05,116.9,114.6,116.6,2313
20140301|2014-01-29 09:30,29,116.65,116.8,115.8,116.2,986
20140301|2014-01-29 10:00,29,116.15,116.4,115.85,116.25,772
20140301|2014-01-29 10:30,29,116.35,116.45,116,116.05,389
20140301|2014-01-29 11:00,29,116.05,117.4,116,117,1359
20140301|2014-01-29 11:30,29,116.95,117.2,116.7,116.9,749
20140301|2014-01-29 12:00,29,116.9,117.65,116.65,117.1,1451
20140301|2014-01-29 12:30,29,117.05,117.7,116.9,117.4,864
20140301|2014-01-30 02:30,30,117.3,117.4,117.15,117.2,227
20140301|2014-01-30 03:00,30,117.25,117.6,117.25,117.45,96
20140301|2014-01-30 03:30,30,117.5,118,117.45,118,230
20140301|2014-01-30 04:00,30,118,118.6,117.85,118.4,399
20140301|2014-01-30 04:30,30,118.4,118.5,118,118.05,111
20140301|2014-01-30 05:00,30,118,118,117.65,117.85,140
20140301|2014-01-30 05:30,30,117.85,119.4,117.7,118.9,1052
20140301|2014-01-30 06:00,30,118.8,119.1,118.35,118.8,281
20140301|2014-01-30 06:30,30,118.8,119,118.35,118.5,244
20140301|2014-01-30 07:00,30,118.5,118.85,118.2,118.25,541
20140301|2014-01-30 07:30,30,118.65,119,118.15,118.8,943
20140301|2014-01-30 08:00,30,118.8,120.55,118.7,119.95,3432
20140301|2014-01-30 08:30,30,119.9,120,118.35,118.75,1563
20140301|2014-01-30 09:00,30,118.75,119.65,118.75,119.55,736
20140301|2014-01-30 09:30,30,119.55,120.15,119.55,120.15,1284
20140301|2014-01-30 10:00,30,120.15,120.15,119.65,120,831
20140301|2014-01-30 10:30,30,120,120.25,119.85,120.05,522
20140301|2014-01-30 11:00,30,120,120.25,119.7,120.05,497
20140301|2014-01-30 11:30,30,120,120,119.25,119.4,532
20140301|2014-01-30 12:00,30,119.5,120.1,119.5,120.05,978
20140301|2014-01-30 12:30,30,120.1,120.4,120,120.15,754
20140301|2014-01-31 02:30,31,120.2,121.55,120,121.5,773
20140301|2014-01-31 03:00,31,121.55,121.8,121.25,121.75,427
20140301|2014-01-31 03:30,31,121.7,121.7,121.45,121.5,106
20140301|2014-01-31 04:00,31,121.5,121.55,120.6,121.25,763
20140301|2014-01-31 04:30,31,121.25,121.25,120.85,120.95,175
20140301|2014-01-31 05:00,31,120.9,121.15,120.9,121.1,180
20140301|2014-01-31 05:30,31,121.1,121.25,120.9,121.1,206
20140301|2014-01-31 06:00,31,121.1,121.5,121.05,121.25,315
20140301|2014-01-31 06:30,31,121.2,121.8,121.1,121.1,368
20140301|2014-01-31 07:00,31,121.1,121.55,120.7,121.1,732
20140301|2014-01-31 07:30,31,121,121.4,120.65,121.25,763
20140301|2014-01-31 08:00,31,121.3,123.45,121.2,122.95,3918
20140301|2014-01-31 08:30,31,122.95,123.45,122.8,122.95,1517
20140301|2014-01-31 09:00,31,122.95,123.65,122.9,123.4,1491
20140301|2014-01-31 09:30,31,123.4,124.3,123.25,123.6,1956
20140301|2014-01-31 10:00,31,123.6,124.75,123.5,124.4,1581
20140301|2014-01-31 10:30,31,124.4,125,124.3,124.65,937
20140301|2014-01-31 11:00,31,124.6,124.75,124.2,124.6,785
20140301|2014-01-31 11:30,31,124.6,124.75,124.4,124.5,504
20140301|2014-01-31 12:00,31,124.5,125.4,124.45,125.35,1618
20140301|2014-01-31 12:30,31,125.35,125.95,125.05,125.55,1219
20140301|2014-02-03 03:00,3,125,128.4,125,127.55,1653
20140301|2014-02-03 03:30,3,127.55,128.25,127.35,128.1,725
20140301|2014-02-03 04:00,3,128.05,128.8,127.85,128.75,526
20140301|2014-02-03 04:30,3,128.7,129.3,128.6,128.85,499
20140301|2014-02-03 05:00,3,128.8,129.1,128.75,129,325
20140301|2014-02-03 05:30,3,129,129.7,128.75,129.6,531
20140301|2014-02-03 06:00,3,129.55,130.6,129.5,130.55,991
20140301|2014-02-03 06:30,3,130.6,131.8,130.35,131.65,1242
20140301|2014-02-03 07:00,3,131.65,131.95,130.3,131.35,1700
20140301|2014-02-03 07:30,3,131.45,133.85,130.55,133.6,3956
20140301|2014-02-03 08:00,3,133.6,134.45,131.8,132.85,3471
20140301|2014-02-03 08:30,3,132.85,132.95,130.55,130.85,2734
20140301|2014-02-03 09:00,3,130.85,133.4,130.85,133.25,2567
20140301|2014-02-03 09:30,3,133.3,135.25,133.1,133.85,3080
20140301|2014-02-03 10:00,3,133.8,134.45,133.6,134.2,1404
20140301|2014-02-03 10:30,3,134.2,134.45,133.55,133.9,1248
20140301|2014-02-03 11:00,3,134,134.15,133.4,133.65,938
20140301|2014-02-03 11:30,3,133.75,134.1,133.1,133.8,953
20140301|2014-02-03 12:00,3,133.8,136.4,133.5,135.8,4014
20140301|2014-02-03 12:30,3,135.95,135.95,135.95,135.95,8
20140301|2014-02-04 03:00,4,135.95,137.4,135.55,137.25,1251
20140301|2014-02-04 03:30,4,137.3,137.9,136.9,137.75,446
20140301|2014-02-04 04:00,4,137.65,137.65,137.1,137.2,405
20140301|2014-02-04 04:30,4,137.25,137.65,137.2,137.4,246
20140301|2014-02-04 05:00,4,137.4,137.65,137.25,137.4,203
20140301|2014-02-04 05:30,4,137.45,137.95,137.3,137.55,481
20140301|2014-02-04 06:00,4,137.6,137.7,134.55,134.65,1616
20140301|2014-02-04 06:30,4,134.8,134.85,133.1,134.8,1667
20140301|2014-02-04 07:00,4,134.75,135.3,133.05,133.55,2126
20140301|2014-02-04 07:30,4,133.6,134.85,133.35,133.7,1696
20140301|2014-02-04 08:00,4,133.7,134.5,133.7,134.45,1187
20140301|2014-02-04 08:30,4,134.45,135,134.25,134.65,1126
20140301|2014-02-04 09:00,4,134.65,136,134.45,134.8,1969
20140301|2014-02-04 09:30,4,134.7,135.5,133.4,135.35,1710
20140301|2014-02-04 10:00,4,135.2,136.7,134.95,136.05,1608
20140301|2014-02-04 10:30,4,136.05,137.4,135.4,135.5,1925
20140301|2014-02-04 11:00,4,135.5,135.95,135,135.85,774
20140301|2014-02-04 11:30,4,135.9,136.85,135.55,135.55,1116
20140301|2014-02-04 12:00,4,135.6,136.6,135.45,136.5,2002
20140301|2014-02-05 03:00,5,136.25,137.1,136.15,136.95,373
20140301|2014-02-05 03:30,5,136.95,137.85,136.95,137.5,518
20140301|2014-02-05 04:00,5,137.65,137.65,136.6,137.15,347
20140301|2014-02-05 04:30,5,137.1,137.35,136.45,136.6,152
20140301|2014-02-05 05:00,5,136.65,137.15,136.1,136.55,334
20140301|2014-02-05 05:30,5,136.55,136.55,135.2,135.35,365
20140301|2014-02-05 06:00,5,135.35,135.35,134.25,134.5,782
20140301|2014-02-05 06:30,5,134.5,135.2,134.35,135.15,287
20140301|2014-02-05 07:00,5,135.2,136.45,135,136,1074
20140301|2014-02-05 07:30,5,136,137.25,135.2,136.65,1697
20140301|2014-02-05 08:00,5,136.75,137.1,135.45,136.35,1128
20140301|2014-02-05 08:30,5,136.35,137.15,136.35,137.05,833
20140301|2014-02-05 09:00,5,137,137.1,136.3,136.8,751
20140301|2014-02-05 09:30,5,136.75,141.2,136.75,140,4835
20140301|2014-02-05 10:00,5,140.1,141.55,139.95,140.65,2134
20140301|2014-02-05 10:30,5,140.6,142.65,140.55,142.15,2238
20140301|2014-02-05 11:00,5,142.1,143.7,142,143.35,2033
20140301|2014-02-05 11:30,5,143.35,143.5,142.5,143.25,1231
20140301|2014-02-05 12:00,5,143.25,143.35,142.4,143,2251
20140301|2014-02-06 03:00,6,142.6,142.6,141.85,142.5,691
20140301|2014-02-06 03:30,6,142.45,143.25,142.35,142.7,467
20140301|2014-02-06 04:00,6,142.65,143,141.5,141.75,487
20140301|2014-02-06 04:30,6,141.75,142.5,141.55,142.2,182
20140301|2014-02-06 05:00,6,142.2,142.25,141.7,142.05,180
20140301|2014-02-06 05:30,6,142,142.25,141.5,141.7,281
20140301|2014-02-06 06:00,6,141.8,142,140.85,140.9,560
20140301|2014-02-06 06:30,6,140.9,141.5,140.1,141.4,854
20140301|2014-02-06 07:00,6,141.4,141.8,140.25,141.65,1113
20140301|2014-02-06 07:30,6,141.7,143.35,141.05,141.55,1788
20140301|2014-02-06 08:00,6,141.6,142.15,141.25,141.75,854
20140301|2014-02-06 08:30,6,141.75,142.35,140.85,142.05,1135
20140301|2014-02-06 09:00,6,142,143.3,141.95,142.8,1756
20140301|2014-02-06 09:30,6,142.75,144.15,142.5,143.65,2196
20140301|2014-02-06 10:00,6,143.65,143.85,141.25,143,1852
20140301|2014-02-06 10:30,6,142.95,143.4,142.45,143,733
20140301|2014-02-06 11:00,6,143.05,143.1,141.85,142.1,1011
20140301|2014-02-06 11:30,6,142.15,142.2,135.55,137.95,4045
20140301|2014-02-06 12:00,6,138,138,134.8,134.8,2672
20140301|2014-02-06 12:30,6,134.9,135,134.9,135,3
20140301|2014-02-07 03:00,7,135.1,136.25,134.5,136.25,681
20140301|2014-02-07 03:30,7,136.2,136.9,136.2,136.6,379
20140301|2014-02-07 04:00,7,136.6,136.8,133.45,133.75,854
20140301|2014-02-07 04:30,7,133.6,134,133.2,133.25,394
20140301|2014-02-07 05:00,7,133.25,133.25,132.05,132.85,769
20140301|2014-02-07 05:30,7,132.85,134.3,132.6,133.9,605
20140301|2014-02-07 06:00,7,133.95,135.55,133.95,135.05,516
20140301|2014-02-07 06:30,7,135.05,137.9,134.65,137.9,1075
20140301|2014-02-07 07:00,7,137.95,139.05,136.5,137.45,1537
20140301|2014-02-07 07:30,7,137.4,138.45,137.1,137.65,1200
20140301|2014-02-07 08:00,7,137.7,139.2,137.55,138.45,1328
20140301|2014-02-07 08:30,7,138.3,139.35,138.15,139,884
20140301|2014-02-07 09:00,7,139,140.25,138.9,139.8,1444
20140301|2014-02-07 09:30,7,139.8,141.85,139.8,141.85,1489
20140301|2014-02-07 10:00,7,141.7,142.75,137.65,138.9,2874
20140301|2014-02-07 10:30,7,139.05,140.25,138.5,138.5,1163
20140301|2014-02-07 11:00,7,138.5,139.2,133.05,136.05,2525
20140301|2014-02-07 11:30,7,136.05,138.2,135.55,136.85,745
20140301|2014-02-07 12:00,7,137.05,137.5,134.85,135.65,1332
20140301|2014-02-07 12:30,7,135.55,135.65,135.55,135.65,3
20140301|2014-02-10 03:00,10,133.95,135.3,133.4,135.2,479
20140301|2014-02-10 03:30,10,135.1,135.8,134.9,135.6,184
20140301|2014-02-10 04:00,10,135.55,135.6,132.9,133.8,678
20140301|2014-02-10 04:30,10,133.75,134.4,133.5,134.4,135
20140301|2014-02-10 05:00,10,134.45,134.45,134.2,134.3,89
20140301|2014-02-10 05:30,10,134.35,134.45,133.65,134.25,221
20140301|2014-02-10 06:00,10,134.25,134.9,134.05,134.75,290
20140301|2014-02-10 06:30,10,134.75,135.45,134.45,134.75,578
20140301|2014-02-10 07:00,10,134.7,135.9,133.9,135.65,1189
20140301|2014-02-10 07:30,10,135.65,136.9,135.3,136.55,1477
20140301|2014-02-10 08:00,10,136.45,137.4,135.55,136.6,1195
20140301|2014-02-10 08:30,10,136.65,138.05,136.35,137.85,953
20140301|2014-02-10 09:00,10,137.7,138.2,136.6,136.6,932
20140301|2014-02-10 09:30,10,136.55,137.45,136.2,137.2,687
20140301|2014-02-10 10:00,10,137.15,137.75,135.9,137.15,897
20140301|2014-02-10 10:30,10,137.15,137.5,136.05,136.35,506
20140301|2014-02-10 11:00,10,136.3,136.5,135.75,136.2,590
20140301|2014-02-10 11:30,10,136.2,136.65,135.65,136.3,598
20140301|2014-02-10 12:00,10,136.25,137.05,135.95,135.95,1117
20140301|2014-02-10 12:30,10,135.9,135.9,135.9,135.9,3
20140301|2014-02-11 03:00,11,136.65,138,136.3,137.65,368
20140301|2014-02-11 03:30,11,137.7,138.5,137.2,137.8,438
20140301|2014-02-11 04:00,11,137.8,138.15,137.45,138.1,188
20140301|2014-02-11 04:30,11,138.05,138.35,137.3,137.4,212
20140301|2014-02-11 05:00,11,137.35,138,136.85,137.65,228
20140301|2014-02-11 05:30,11,137.65,137.7,136.3,136.75,250
20140301|2014-02-11 06:00,11,136.75,137,136.3,137,183
20140301|2014-02-11 06:30,11,137.15,137.35,136.5,136.55,204
20140301|2014-02-11 07:00,11,136.7,136.95,135.5,135.9,837
20140301|2014-02-11 07:30,11,136,137.3,135.85,137.05,843
20140301|2014-02-11 08:00,11,137.1,137.6,136.4,137.6,672
20140301|2014-02-11 08:30,11,137.55,137.85,136.6,136.85,624
20140301|2014-02-11 09:00,11,136.9,137.25,136.75,137.15,491
20140301|2014-02-11 09:30,11,137.1,138.2,136.95,137.75,1009
20140301|2014-02-11 10:00,11,137.7,138,136.85,136.9,670
20140301|2014-02-11 10:30,11,136.9,137.4,136.6,137.3,514
20140301|2014-02-11 11:00,11,137.4,137.5,136.65,137.05,358
20140301|2014-02-11 11:30,11,137.05,137.6,136.7,136.95,550
20140301|2014-02-11 12:00,11,136.95,137.4,136.5,136.6,954
20140301|2014-02-11 12:30,11,136.55,136.55,136.5,136.5,4
20140301|2014-02-12 03:00,12,136.6,137.4,136.3,137.35,310
20140301|2014-02-12 03:30,12,137.4,137.45,136.85,136.9,104
20140301|2014-02-12 04:00,12,136.95,137,136.5,136.6,59
20140301|2014-02-12 04:30,12,136.6,137.1,136.6,136.6,42
20140301|2014-02-12 05:00,12,136.55,136.75,136.25,136.45,64
20140301|2014-02-12 05:30,12,136.5,136.5,135.5,135.75,295
20140301|2014-02-12 06:00,12,135.8,137.2,135.8,136.95,595
20140301|2014-02-12 06:30,12,137,137.15,136.05,136.35,226
20140301|2014-02-12 07:00,12,136.4,136.8,136.25,136.8,224
20140301|2014-02-12 07:30,12,136.8,138.35,136.75,137.75,762
20140301|2014-02-12 08:00,12,137.75,138.25,137.6,138.15,336
20140301|2014-02-12 08:30,12,138.15,138.25,137.2,137.6,431
20140301|2014-02-12 09:00,12,137.55,139.3,137.5,139.05,1036
20140301|2014-02-12 09:30,12,138.9,140.1,138.85,139.7,1113
20140301|2014-02-12 10:00,12,139.7,140.9,139.4,140.4,789
20140301|2014-02-12 10:30,12,140.45,140.5,139.4,139.6,602
20140301|2014-02-12 11:00,12,139.65,140,139.05,139.8,387
20140301|2014-02-12 11:30,12,139.8,141.2,139.75,140.9,572
20140301|2014-02-12 12:00,12,140.9,141.65,140.65,141.55,1816
20140301|2014-02-13 03:00,13,141.55,142.5,141.5,141.9,514
20140301|2014-02-13 03:30,13,141.9,142.45,141.9,142.15,115
20140301|2014-02-13 04:00,13,142.35,142.75,142.15,142.25,164
20140301|2014-02-13 04:30,13,142.25,142.25,140.3,140.35,343
20140301|2014-02-13 05:00,13,140.35,140.55,138.3,139.75,629
20140301|2014-02-13 05:30,13,139.8,140.15,139.3,139.45,93
20140301|2014-02-13 06:00,13,139.65,139.65,139.2,139.55,44
20140301|2014-02-13 06:30,13,139.4,139.75,138.45,138.6,145
20140301|2014-02-13 07:00,13,138.6,138.75,136.35,138.2,548
20140301|2014-02-13 07:30,13,138.55,139.45,138.15,139.25,317
20140301|2014-02-13 08:00,13,139.15,139.65,138.6,139.2,177
20140301|2014-02-13 08:30,13,139.3,139.5,138.25,139.35,228
20140301|2014-02-13 09:00,13,139.5,141,139.25,140.45,246
20140301|2014-02-13 09:30,13,140.4,142.05,140.3,140.65,389
20140301|2014-02-13 10:00,13,140.55,141.9,140.3,141.1,250
20140301|2014-02-13 10:30,13,141.1,141.6,138.6,140.45,435
20140301|2014-02-13 11:00,13,140.55,141.2,140.15,140.5,209
20140301|2014-02-13 11:30,13,140.5,141.4,140,140.55,172
20140301|2014-02-13 12:00,13,140.55,141.1,138.55,138.75,603
20140301|2014-02-14 03:00,14,137.9,138.5,137.7,138.2,198
20140301|2014-02-14 03:30,14,138,138.2,137.8,138.2,19
20140301|2014-02-14 04:00,14,138.35,138.4,137.9,137.95,36
20140301|2014-02-14 04:30,14,137.9,138.5,137.55,138.5,81
20140301|2014-02-14 05:00,14,138.7,139,138.3,138.6,49
20140301|2014-02-14 05:30,14,138.7,138.95,138.5,138.8,66
20140301|2014-02-14 06:00,14,138.85,139.25,138.8,139,188
20140301|2014-02-14 06:30,14,139.2,139.2,137.2,138.05,186
20140301|2014-02-14 07:00,14,138.1,138.8,137.9,138,40
20140301|2014-02-14 07:30,14,138.1,138.75,138,138.6,96
20140301|2014-02-14 08:00,14,138.7,139.85,138.7,139.45,132
20140301|2014-02-14 08:30,14,139.45,140.35,139.45,139.9,80
20140301|2014-02-14 09:00,14,139.75,139.95,138.85,139.75,99
20140301|2014-02-14 09:30,14,139.8,139.95,139.55,139.6,27
20140301|2014-02-14 10:00,14,139.7,140.35,138.05,138.55,136
20140301|2014-02-14 10:30,14,138.6,138.6,137.35,138.35,76
20140301|2014-02-14 11:00,14,138.35,139.05,138.35,139.05,55
20140301|2014-02-14 11:30,14,139.15,139.8,139.15,139.55,132
20140301|2014-02-14 12:00,14,139.4,140.6,138.8,140.6,344
20140301|2014-02-18 03:00,18,140.05,141.25,138.75,141.15,147
20140301|2014-02-18 03:30,18,141.3,142.05,141.2,141.9,95
20140301|2014-02-18 04:00,18,141.85,142.05,141.6,141.7,48
20140301|2014-02-18 04:30,18,141.75,150.3,141.75,149.75,323
20140301|2014-02-18 05:00,18,149.85,154.35,149.2,150.95,195
20140301|2014-02-18 05:30,18,150.8,150.95,149.9,149.9,61
20140301|2014-02-18 06:00,18,150.05,150.05,149,149,65
20140301|2014-02-18 06:30,18,149.1,149.3,148.05,148.45,194
20140301|2014-02-18 07:00,18,148.7,149.45,148.35,148.45,52
20140301|2014-02-18 07:30,18,148.4,148.5,147.45,147.65,113
20140301|2014-02-18 08:00,18,147.5,148.5,146.8,146.8,66
20140301|2014-02-18 08:30,18,147.2,148.6,147.2,147.65,66
20140301|2014-02-18 09:00,18,147.75,148.6,147.65,148.45,54
20140301|2014-02-18 09:30,18,148.15,151.4,148,150.95,173
20140301|2014-02-18 10:00,18,151.2,151.2,149,150.4,99
20140301|2014-02-18 10:30,18,150.65,151.05,150.2,150.95,154
20140301|2014-02-18 11:00,18,150.5,150.55,149.35,150.25,70
20140301|2014-02-18 11:30,18,150.35,151.05,149.6,150.3,60
20140301|2014-02-18 12:00,18,150.5,153.5,150.2,153,282
20140301|2014-02-19 03:00,19,152.9,153.15,151.4,152.55,120
20140301|2014-02-19 03:30,19,153.1,153.25,151.6,151.7,79
20140301|2014-02-19 04:00,19,151.7,152.1,151.65,151.65,27
20140301|2014-02-19 04:30,19,151.65,151.65,150.85,151.65,47
20140301|2014-02-19 05:00,19,151.4,151.7,151.4,151.7,25
20140301|2014-02-19 05:30,19,152.15,154.45,152.15,153.65,133
20140301|2014-02-19 06:00,19,153.6,158.5,153.6,157.5,171
20140301|2014-02-19 06:30,19,157.35,158.85,156.7,158.3,82
20140301|2014-02-19 07:00,19,158.75,158.75,158.05,158.55,36
20140301|2014-02-19 07:30,19,158.25,158.25,157.15,157.5,44
20140301|2014-02-19 08:00,19,157.65,158.45,157.2,158,55
20140301|2014-02-19 08:30,19,158.85,160.4,157.6,158,86
20140301|2014-02-19 09:00,19,157.5,158.95,157.5,158.1,333
20140301|2014-02-19 09:30,19,158.45,161.5,158,161.3,176
20140301|2014-02-19 10:00,19,161.3,162.45,160.9,162.2,99
20140301|2014-02-19 10:30,19,162.6,165.75,162.3,165.2,131
20140301|2014-02-19 11:00,19,165,166.55,164.4,165.15,70
20140301|2014-02-19 11:30,19,164.4,165.65,164.4,165.6,49
20140301|2014-02-19 12:00,19,165.85,172.9,165.85,171.35,130
20140301|2014-02-20 03:00,20,172.4,175.7,170.1,173.4,63
20140301|2014-02-20 03:30,20,173.2,175.05,172.25,173.15,34
20140301|2014-02-20 04:00,20,174.05,174.05,167.25,167.25,42
20140301|2014-02-20 04:30,20,169.9,169.9,169.7,169.7,2
20140301|2014-02-20 05:00,20,169.85,169.85,167.4,168.75,26
20140301|2014-02-20 05:30,20,167.55,167.55,165.7,165.7,15
20140301|2014-02-20 06:00,20,165.5,165.5,164.7,165,4
20140301|2014-02-20 06:30,20,164.8,165.15,162.8,164.5,56
20140301|2014-02-20 07:00,20,165.4,165.6,163.4,165.2,15
20140301|2014-02-20 07:30,20,167.9,168.2,167,167.45,20
20140301|2014-02-20 08:00,20,167.4,167.4,163.8,165.15,25
20140301|2014-02-20 08:30,20,165.25,165.25,162,162.85,73
20140301|2014-02-20 09:00,20,163.35,164,161.8,163.65,24
20140301|2014-02-20 09:30,20,165,165.3,163.6,164.85,5
20140301|2014-02-20 10:00,20,165.45,165.45,164,164.5,11
20140301|2014-02-20 10:30,20,164,164.6,163.7,164.15,16
20140301|2014-02-20 11:00,20,166.55,167,166.55,167,2
20140301|2014-02-20 11:30,20,165.7,165.9,165.7,165.9,3
20140301|2014-02-20 12:00,20,166.4,169.75,166.35,169.25,75
20140301|2014-02-21 03:00,21,169.3,169.3,169.3,169.3,8
20140301|2014-02-21 03:30,21,171.25,171.85,171.25,171.8,10
20140301|2014-02-21 04:00,21,172,172,172,172,1
20140301|2014-02-21 04:30,21,172,172,172,172,1
20140301|2014-02-21 05:00,21,172.5,172.5,172.5,172.5,1
20140301|2014-02-21 06:30,21,171.25,171.25,171.25,171.25,1
20140301|2014-02-21 07:00,21,171.65,171.65,170,170,4
20140301|2014-02-21 07:30,21,169.4,169.4,167.8,169.1,45
20140301|2014-02-21 08:00,21,167.8,168.6,167.8,168.6,31
20140301|2014-02-21 08:30,21,169.3,169.3,168,168,11
20140301|2014-02-21 09:00,21,169,170.55,169,170.55,6
20140301|2014-02-21 09:30,21,169,170,169,169.35,25
20140301|2014-02-21 10:00,21,169.3,169.85,169.05,169.2,9
20140301|2014-02-21 10:30,21,169.25,169.25,168,168.05,14
20140301|2014-02-21 11:00,21,167.95,167.95,167.95,167.95,1
20140301|2014-02-21 11:30,21,168.95,169.65,168.95,169,37
20140301|2014-02-21 12:00,21,168.75,168.8,168.55,168.8,14
20140301|2014-02-24 03:00,24,169.45,174.85,169.45,173.7,17
20140301|2014-02-24 03:30,24,174.65,174.65,174.65,174.65,1
20140301|2014-02-24 04:00,24,174.75,174.9,174.75,174.9,28
20140301|2014-02-24 05:30,24,174.4,174.4,174.4,174.4,7
20140301|2014-02-24 06:00,24,173.95,174,173.55,173.55,5
20140301|2014-02-24 06:30,24,173.35,173.35,173.2,173.2,2
20140301|2014-02-24 07:30,24,175.3,175.3,175.3,175.3,23
20140301|2014-02-24 08:30,24,174.8,174.8,174.8,174.8,1
20140301|2014-02-24 09:00,24,174.5,176.55,174.5,175.8,8
20140301|2014-02-24 09:30,24,176.15,176.15,176.15,176.15,1
20140301|2014-02-24 10:00,24,177.8,178.35,177.8,178.35,15
20140301|2014-02-24 10:30,24,178.05,178.05,177.15,177.4,39
20140301|2014-02-24 11:00,24,177.35,177.35,177.15,177.2,12
20140301|2014-02-24 12:00,24,175.5,175.5,174.6,174.6,4
20140301|2014-02-25 04:30,25,174.8,174.8,174.8,174.8,1
20140301|2014-02-25 07:30,25,173.3,173.3,173.2,173.2,9
20140301|2014-02-25 08:00,25,174.25,174.25,174.25,174.25,1
20140301|2014-02-25 08:30,25,175.3,177,175.3,177,3
20140301|2014-02-25 09:00,25,176.6,177.4,176.6,177.4,7
20140301|2014-02-25 09:30,25,177.4,177.5,177.4,177.5,4
20140301|2014-02-25 10:00,25,179.9,180.35,179.75,179.85,7
20140301|2014-02-25 10:30,25,179.5,179.5,178.25,178.25,4
20140301|2014-02-25 11:00,25,178.8,178.8,175.2,175.2,10
20140301|2014-02-25 11:30,25,174.75,174.75,173.2,173.2,6
20140301|2014-02-26 03:00,26,177.25,177.4,177.25,177.4,2
20140301|2014-02-26 03:30,26,176.7,176.8,176.7,176.8,2
20140301|2014-02-26 04:30,26,177.1,177.1,177.1,177.1,1
20140301|2014-02-26 05:30,26,173.9,173.9,173.9,173.9,2
20140301|2014-02-26 06:00,26,174,174,174,174,1
20140301|2014-02-26 06:30,26,174.35,174.35,174.35,174.35,1
20140301|2014-02-26 07:30,26,171.9,171.9,171.65,171.65,2
20140301|2014-02-26 08:30,26,171.75,171.75,171.75,171.75,1
20140301|2014-02-26 10:30,26,173.85,173.85,172.05,172.05,3
20140301|2014-02-26 11:00,26,172.85,174.55,172.85,174.55,15
20140301|2014-02-26 11:30,26,174.25,174.25,174.25,174.25,1
20140301|2014-02-27 03:00,27,177.55,178.05,177.55,178.05,3
20140301|2014-02-27 05:00,27,176.7,176.7,176.7,176.7,1
20140301|2014-02-27 07:00,27,177.5,177.65,177.45,177.65,3
20140301|2014-02-27 07:30,27,177.9,177.9,177.9,177.9,1
20140301|2014-02-27 09:00,27,179.35,179.75,179.35,179.75,2
20140301|2014-02-27 09:30,27,179.9,179.95,179.1,179.1,13
20140301|2014-02-27 10:00,27,179.2,179.2,178,178,9
20140301|2014-02-27 10:30,27,178.45,178.45,177,177,7
20140301|2014-02-28 04:30,28,178.35,178.35,178.35,178.35,1
20140301|2014-02-28 05:00,28,178.1,178.35,178.1,178.35,2
20140301|2014-02-28 06:30,28,176.55,176.55,176.55,176.55,2
20140301|2014-02-28 07:00,28,177.1,177.1,176.95,176.95,5
20140301|2014-02-28 08:00,28,177.85,177.85,177.85,177.85,1
20140301|2014-02-28 09:00,28,179,179,179,179,5
20140301|2014-02-28 09:30,28,178.9,179.2,178.8,179.05,4
20140301|2014-02-28 10:00,28,179.1,179.8,179.1,179.8,3
20140301|2014-02-28 11:00,28,179,179.4,178.5,179,15
20140301|2014-03-03 06:00,3,180.55,180.55,180.55,180.55,1
20140301|2014-03-03 06:30,3,180.75,180.8,180.75,180.8,3
20140301|2014-03-03 07:00,3,179.5,179.5,179.5,179.5,5
20140301|2014-03-03 07:30,3,177.85,177.85,177.5,177.5,12
20140301|2014-03-03 08:00,3,177.2,177.25,177.1,177.1,7
20140301|2014-03-03 08:30,3,177.95,177.95,177.95,177.95,2
20140301|2014-03-03 09:00,3,178.2,182.6,178.2,182.6,11
20140301|2014-03-03 09:30,3,182.5,183.8,182.5,183.1,7
20140301|2014-03-03 10:00,3,184.9,186.5,184.9,186.5,2
20140301|2014-03-03 10:30,3,187.05,187.05,187.05,187.05,1
20140301|2014-03-03 11:00,3,188.25,188.25,188.25,188.25,5
20140301|2014-03-03 12:00,3,189.9,191,189.9,191,6
20140301|2014-03-04 03:00,4,194.9,194.9,193.9,193.9,2
20140301|2014-03-04 05:00,4,194.7,194.7,193.15,193.25,6
20140301|2014-03-04 05:30,4,191.5,191.5,191.5,191.5,1
20140301|2014-03-04 07:30,4,192.75,192.75,190,190,16
20140301|2014-03-04 09:00,4,192.25,192.25,192.25,192.25,1
20140301|2014-03-04 10:00,4,191.8,191.8,191.8,191.8,4
20140301|2014-03-04 10:30,4,190.5,190.5,190.5,190.5,5
20140301|2014-03-04 12:00,4,187.2,187.2,184.9,184.9,5
20140301|2014-03-05 05:30,5,185,185,185,185,1
20140301|2014-03-05 08:30,5,181.7,181.7,181.5,181.5,2
20140301|2014-03-05 09:00,5,185,185,185,185,1
20140301|2014-03-05 10:00,5,192.2,192.9,192.2,192.9,2
20140301|2014-03-05 12:00,5,200.9,200.9,200.5,200.5,3
20140301|2014-03-06 03:00,6,200.65,200.65,200.65,200.65,1
20140301|2014-03-06 06:30,6,192.9,192.9,192.9,192.9,1
20140301|2014-03-06 07:00,6,198.75,199.7,198.75,199.5,18
20140301|2014-03-06 09:00,6,195,195,195,195,2
20140301|2014-03-06 09:30,6,194.6,194.6,194.6,194.6,1
20140301|2014-03-07 09:00,7,198,198,198,198,2
20140301|2014-03-07 10:00,7,197,197,197,197,1
20140301|2014-03-10 09:30,10,201.5,201.5,201.5,201.5,1
20140301|2014-03-10 12:00,10,202.3,202.3,202,202,4
20140301|2014-03-11 07:30,11,206.65,207.5,206.5,207.5,11
20140301|2014-03-11 08:30,11,207.2,207.2,207.2,207.2,1
20140301|2014-03-11 10:00,11,207.45,207.55,207.45,207.55,2
20140301|2014-03-11 10:30,11,207.1,207.15,207.1,207.15,2
20140301|2014-03-12 06:30,12,203.8,203.8,203.6,203.6,2
20140301|2014-03-12 07:00,12,201.8,201.8,201.8,201.8,1
20140301|2014-03-12 07:30,12,202.15,202.15,202.15,202.15,1
20140301|2014-03-12 08:30,12,202.7,203.55,202.7,203.55,8
20140301|2014-03-13 09:30,13,206.05,206.05,205.55,205.55,2
20140301|2014-03-14 07:00,14,200.5,201.35,200.5,201.35,3
20140301|2014-03-17 04:30,17,195.35,195.5,194.4,194.4,15
20140301|2014-03-17 05:00,17,194.65,194.65,194.65,194.65,1
20140301|2014-03-17 05:30,17,193.05,193.05,191.2,191.2,10
20140301|2014-03-17 10:00,17,194,194,194,194,1
20140301|2014-03-18 09:30,18,191.6,191.85,191.6,191.85,5
20140301|2014-03-18 11:30,18,191,191,191,191,5
20140301|2014-03-19 08:00,19,191.2,191.2,191.2,191.2,2
20140301|2014-03-19 08:30,19,190.7,190.75,190.7,190.75,2
20140301|2014-03-19 10:00,19,184.1,184.1,184.1,184.1,1
20140501|2011-10-03 12:00,3,218.5,218.5,218.5,218.5,2
20140501|2011-10-03 12:30,3,218.05,218.05,218.05,218.05,1
20140501|2011-10-21 07:30,21,239.5,239.5,239.5,239.5,2
20140501|2012-01-10 12:00,10,240,240,240,240,2
20140501|2012-01-11 07:30,11,246,246,246,246,4
20140501|2012-01-11 11:30,11,246,246,246,246,2
20140501|2012-02-02 10:00,2,234,234,234,234,1
20140501|2012-02-23 10:00,23,228,228,228,228,1
20140501|2012-02-24 12:30,24,219.5,219.5,219.5,219.5,1
20140501|2012-02-29 09:30,29,223,223,223,223,1
20140501|2012-04-03 11:00,3,212.3,212.5,212.3,212.5,3
20140501|2012-04-03 11:30,3,212.4,212.4,212.4,212.4,1
20140501|2012-04-30 09:30,30,198.8,198.8,198.8,198.8,2
20140501|2012-04-30 11:00,30,200,200,200,200,1
20140501|2012-06-26 09:00,26,180,180,180,180,1
20140501|2012-09-11 07:30,11,200,200,200,200,2
20140501|2012-09-12 09:30,12,198,198,198,198,1
20140501|2012-09-13 08:00,13,198.75,198.75,198.75,198.75,1
20140501|2012-09-13 08:30,13,200,200,200,200,2
20140501|2012-09-13 11:30,13,197.7,198.2,197.7,198.2,2
20140501|2012-09-13 12:00,13,198.25,198.5,198.25,198.5,2
20140501|2012-09-14 03:00,14,200,200,200,200,3
20140501|2012-09-17 10:00,17,200.4,200.4,200.4,200.4,2
20140501|2012-09-25 02:30,25,193.45,193.45,193.45,193.45,1
20140501|2012-09-26 05:30,26,194.3,194.3,194.3,194.3,5
20140501|2012-10-01 07:30,1,198,198,198,198,1
20140501|2012-10-02 08:30,2,202.8,202.8,202.8,202.8,5
20140501|2012-10-02 09:00,2,204,204,204,204,5
20140501|2012-10-02 09:30,2,201.75,201.75,201.45,201.45,18
20140501|2012-10-02 10:30,2,201.6,201.6,201.6,201.6,2
20140501|2012-10-05 12:00,5,188.6,188.6,188.6,188.6,2
20140501|2012-10-18 12:30,18,181.05,181.05,180.95,180.95,3
20140501|2012-10-24 12:30,24,182.5,182.5,182.5,182.5,3
20140501|2012-10-26 09:30,26,181,181,181,181,6
20140501|2012-10-26 10:30,26,181,181,181,181,3
20140501|2012-10-26 12:00,26,180.8,180.8,180.75,180.75,2
20140501|2012-10-31 12:30,31,177.85,177.85,177.85,177.85,1
20140501|2012-11-05 08:00,5,175.5,175.5,175.5,175.5,6
20140501|2012-11-06 11:00,6,174.35,174.35,174.3,174.3,4
20140501|2012-11-15 07:30,15,168.9,168.9,168.9,168.9,1
20140501|2012-11-19 12:30,19,174.9,174.9,174.9,174.9,1
20140501|2012-11-26 03:00,26,168.7,168.7,168.7,168.7,4
20140501|2012-11-29 07:30,29,172.55,172.55,172.4,172.45,10
20140501|2012-11-30 12:30,30,168.3,168.3,168.3,168.3,1
20140501|2012-12-04 08:00,4,168,168,168,168,1
20140501|2012-12-04 12:30,4,166.95,167.4,166.95,167.4,14
20140501|2012-12-05 02:30,5,167.35,167.35,167.35,167.35,1
20140501|2012-12-07 05:30,7,168.6,168.7,168.55,168.7,5
20140501|2012-12-07 06:30,7,168.75,168.75,168.75,168.75,5
20140501|2012-12-07 07:00,7,168.5,168.5,168.5,168.5,1
20140501|2012-12-10 08:00,10,170.25,170.25,170.2,170.2,4
20140501|2012-12-10 09:00,10,169,169,168.5,168.5,7
20140501|2012-12-10 09:30,10,167.3,167.3,167.3,167.3,1
20140501|2012-12-10 10:00,10,167.8,167.9,167.8,167.9,4
20140501|2012-12-11 03:30,11,166.5,166.5,166.5,166.5,1
20140501|2012-12-11 06:30,11,166.5,166.5,166.5,166.5,1
20140501|2012-12-18 04:30,18,164.2,164.2,164.15,164.15,2
20140501|2012-12-18 06:00,18,163.35,163.35,163.35,163.35,1
20140501|2012-12-19 11:30,19,163.1,163.1,163.1,163.1,1
20140501|2012-12-31 12:00,31,163,163,163,163,1
20140501|2013-01-02 09:00,2,168.25,168.25,168.25,168.25,1
20140501|2013-01-03 06:00,3,168.65,168.65,168.65,168.65,1
20140501|2013-01-04 04:30,4,164.5,164.5,164.5,164.5,1
20140501|2013-01-07 10:30,7,167.35,167.35,167.35,167.35,1
20140501|2013-01-08 12:00,8,167.1,167.1,167.1,167.1,1
20140501|2013-01-10 07:30,10,168.2,168.2,168.2,168.2,1
20140501|2013-01-11 07:30,11,168.6,168.6,168.6,168.6,1
20140501|2013-01-11 12:00,11,170.5,170.5,170.5,170.5,1
20140501|2013-01-14 07:30,14,172.6,172.9,172.6,172.9,2
20140501|2013-01-15 11:00,15,171.15,171.15,171.15,171.15,1
20140501|2013-01-16 09:00,16,171,171,171,171,3
20140501|2013-01-17 03:30,17,172.45,172.45,172.45,172.45,1
20140501|2013-01-17 05:00,17,172.7,172.7,172.7,172.7,1
20140501|2013-01-17 06:00,17,172.95,172.95,172.85,172.85,2
20140501|2013-01-17 06:30,17,172.85,173.15,172.85,173.15,5
20140501|2013-01-17 08:00,17,172.5,172.5,172.5,172.5,1
20140501|2013-01-18 09:00,18,173.2,173.25,173.2,173.25,12
20140501|2013-01-18 09:30,18,174.05,174.05,174.05,174.05,2
20140501|2013-01-23 08:30,23,168.15,168.15,168.15,168.15,1
20140501|2013-01-23 10:00,23,168.1,168.1,168.1,168.1,1
20140501|2013-01-24 08:30,24,166,166,166,166,1
20140501|2013-01-28 07:30,28,167.4,167.4,167.4,167.4,1
20140501|2013-01-30 07:30,30,167.65,167.65,167,167,10
20140501|2013-02-04 07:00,4,164.55,164.55,164.55,164.55,1
20140501|2013-02-05 04:00,5,164.2,164.2,164.2,164.2,1
20140501|2013-02-05 05:30,5,163.65,163.65,163.65,163.65,1
20140501|2013-02-06 07:00,6,161.7,161.7,161.7,161.7,1
20140501|2013-02-07 02:30,7,161,161,160.65,160.65,6
20140501|2013-02-07 04:30,7,162.2,162.2,162.2,162.2,1
20140501|2013-02-07 07:00,7,161.1,161.1,161.1,161.1,1
20140501|2013-02-08 12:00,8,159.6,159.6,159.6,159.6,1
20140501|2013-02-08 12:30,8,160.3,160.8,160.3,160.75,3
20140501|2013-02-11 03:00,11,160,160,160,160,1
20140501|2013-02-11 08:00,11,159.5,159.75,159.5,159.75,14
20140501|2013-02-11 08:30,11,159.5,159.5,159.5,159.5,3
20140501|2013-02-11 09:30,11,159.85,159.85,159.85,159.85,1
20140501|2013-02-11 11:30,11,159.3,159.45,159.3,159.45,8
20140501|2013-02-12 05:00,12,158.65,158.65,158.6,158.65,20
20140501|2013-02-12 07:00,12,157.65,157.65,157.65,157.65,1
20140501|2013-02-12 09:30,12,159.95,160.15,159.95,160.15,6
20140501|2013-02-12 12:00,12,159.15,159.15,159.15,159.15,1
20140501|2013-02-13 12:00,13,157.7,157.7,157.7,157.7,1
20140501|2013-02-14 08:30,14,157.1,157.1,157.1,157.1,3
20140501|2013-02-14 09:00,14,157.1,157.1,157.1,157.1,3
20140501|2013-02-15 08:00,15,156,156,156,156,1
20140501|2013-02-15 12:00,15,156.45,156.45,156.4,156.4,2
20140501|2013-02-15 12:30,15,156.3,156.4,156.3,156.4,14
20140501|2013-02-19 10:00,19,155.65,155.65,155.4,155.4,15
20140501|2013-02-19 10:30,19,155.5,155.65,155.5,155.65,3
20140501|2013-02-19 11:00,19,155,155,155,155,84
20140501|2013-02-19 11:30,19,155,155,155,155,35
20140501|2013-02-19 12:00,19,154.75,154.8,154.75,154.8,3
20140501|2013-02-20 03:00,20,155.6,155.6,155.6,155.6,1
20140501|2013-02-20 04:30,20,156.45,156.45,156.45,156.45,1
20140501|2013-02-20 06:00,20,156.3,156.3,156.3,156.3,1
20140501|2013-02-20 08:00,20,156.4,156.55,156.4,156.55,3
20140501|2013-02-20 10:00,20,156.3,156.3,156.3,156.3,3
20140501|2013-02-20 11:30,20,156.4,156.4,156.4,156.4,4
20140501|2013-02-20 12:00,20,156.45,156.8,156.45,156.8,7
20140501|2013-02-21 02:30,21,156.25,156.25,156.25,156.25,1
20140501|2013-02-21 04:30,21,154.65,154.65,154.65,154.65,1
20140501|2013-02-21 09:30,21,155.15,155.8,155.15,155.8,15
20140501|2013-02-21 10:30,21,154.9,154.9,154.85,154.9,6
20140501|2013-02-21 12:30,21,156.45,156.5,156.45,156.5,4
20140501|2013-02-22 05:30,22,157.5,157.5,157.5,157.5,1
20140501|2013-02-22 07:00,22,158.85,158.85,158.85,158.85,1
20140501|2013-02-22 09:30,22,158.15,158.2,158.15,158.2,8
20140501|2013-02-22 11:00,22,158.6,158.75,158.6,158.75,8
20140501|2013-02-22 12:00,22,158.5,158.5,158.5,158.5,1
20140501|2013-02-22 12:30,22,158.65,158.7,158.65,158.7,6
20140501|2013-02-25 09:00,25,157.75,157.8,157.75,157.8,5
20140501|2013-02-25 12:30,25,157.7,157.7,157.7,157.7,1
20140501|2013-02-26 08:30,26,158.25,158.25,158.25,158.25,3
20140501|2013-02-26 09:00,26,158.6,158.6,158.6,158.6,1
20140501|2013-02-26 10:00,26,159.35,159.45,159.35,159.45,5
20140501|2013-02-26 10:30,26,158.85,158.85,158.85,158.85,1
20140501|2013-02-26 12:00,26,158.5,158.75,158.5,158.75,2
20140501|2013-02-26 12:30,26,158.1,158.1,158.1,158.1,1
20140501|2013-02-27 02:30,27,157.85,157.85,157.85,157.85,1
20140501|2013-02-27 04:30,27,159.45,159.5,159.45,159.5,3
20140501|2013-02-27 09:00,27,159.45,159.45,159.45,159.45,2
20140501|2013-02-27 09:30,27,159.35,159.5,159.25,159.25,31
20140501|2013-02-27 10:00,27,159.5,159.5,159.3,159.3,30
20140501|2013-02-27 10:30,27,159.25,159.25,159.15,159.15,20
20140501|2013-02-27 11:00,27,159.3,159.45,159.3,159.45,3
20140501|2013-02-27 12:00,27,158.65,158.65,158.65,158.65,1
20140501|2013-02-28 02:30,28,159.25,159.5,159.25,159.5,5
20140501|2013-02-28 04:30,28,159.35,159.5,159.35,159.5,9
20140501|2013-02-28 08:30,28,157.25,157.25,157.25,157.25,2
20140501|2013-02-28 11:00,28,158.35,158.35,158.35,158.35,1
20140501|2013-03-01 05:30,1,158.6,158.6,158.6,158.6,1
20140501|2013-03-01 06:30,1,158,158,158,158,13
20140501|2013-03-01 07:00,1,158.05,158.05,158,158,7
20140501|2013-03-01 11:00,1,158.95,159.25,158.95,159.15,26
20140501|2013-03-04 09:00,4,159.35,159.5,159.35,159.5,7
20140501|2013-03-04 09:30,4,159.4,159.55,159.4,159.55,10
20140501|2013-03-04 10:30,4,159.4,160.1,159.4,159.95,23
20140501|2013-03-04 11:00,4,161.15,161.15,161.15,161.15,1
20140501|2013-03-04 12:00,4,160.75,160.75,160.75,160.75,1
20140501|2013-03-05 08:00,5,159.7,159.7,158.65,158.65,6
20140501|2013-03-05 09:00,5,156.25,156.8,156,156.8,18
20140501|2013-03-05 09:30,5,156.05,156.05,156,156,22
20140501|2013-03-05 10:00,5,156.7,157.1,156.5,157.1,7
20140501|2013-03-05 10:30,5,156,156,156,156,25
20140501|2013-03-05 12:30,5,156,156,156,156,2
20140501|2013-03-06 10:30,6,157.35,157.35,157.35,157.35,2
20140501|2013-03-07 08:00,7,158.25,158.25,158.25,158.25,1
20140501|2013-03-07 10:00,7,157.2,157.2,157.2,157.2,1
20140501|2013-03-07 10:30,7,157.25,157.25,157.25,157.25,1
20140501|2013-03-07 12:00,7,157.85,157.85,157.85,157.85,2
20140501|2013-03-07 12:30,7,157.95,158,157.9,158,10
20140501|2013-03-08 06:30,8,158.65,158.65,158.65,158.65,2
20140501|2013-03-08 09:00,8,157.6,157.6,157.55,157.55,3
20140501|2013-03-08 09:30,8,158.4,158.5,158.25,158.25,4
20140501|2013-03-08 11:00,8,157.75,157.75,157.75,157.75,1
20140501|2013-03-08 12:30,8,159.15,159.15,159.15,159.15,7
20140501|2013-03-11 07:00,11,158.75,158.75,158.75,158.75,2
20140501|2013-03-11 12:00,11,158.9,158.9,158.9,158.9,6
20140501|2013-03-11 12:30,11,158.8,158.8,158.8,158.8,4
20140501|2013-03-12 06:30,12,158.1,158.1,158.1,158.1,3
20140501|2013-03-12 08:00,12,157.75,157.75,157.75,157.75,1
20140501|2013-03-12 08:30,12,157.35,157.9,157.35,157.9,5
20140501|2013-03-12 09:00,12,158,158.05,157.95,157.95,4
20140501|2013-03-12 09:30,12,157.8,157.8,157.8,157.8,1
20140501|2013-03-12 10:00,12,157.45,157.45,157.25,157.25,3
20140501|2013-03-12 10:30,12,157.45,157.55,157.45,157.55,8
20140501|2013-03-12 12:30,12,157.4,157.65,157.4,157.55,44
20140501|2013-03-13 07:00,13,156.85,156.85,156.85,156.85,3
20140501|2013-03-13 07:30,13,157.05,158.15,157.05,158.15,16
20140501|2013-03-13 08:30,13,158.1,158.1,157.7,157.75,8
20140501|2013-03-14 12:00,14,154.9,154.9,154.9,154.9,1
20140501|2013-03-14 12:30,14,155,155,155,155,6
20140501|2013-03-15 08:30,15,153.75,153.75,153.75,153.75,2
20140501|2013-03-15 09:00,15,153.05,153.05,153.05,153.05,5
20140501|2013-03-15 11:00,15,153.85,153.85,153.85,153.85,3
20140501|2013-03-15 12:00,15,152.5,152.5,152.5,152.5,3
20140501|2013-03-18 12:30,18,149.7,149.7,149.7,149.7,1
20140501|2013-03-19 03:30,19,151.3,151.3,149.95,149.95,9
20140501|2013-03-19 04:30,19,150.2,150.2,150.2,150.2,16
20140501|2013-03-19 05:00,19,150.2,150.2,150.2,150.2,6
20140501|2013-03-19 05:30,19,150.2,150.2,150.2,150.2,1
20140501|2013-03-19 06:00,19,150.2,150.2,150.2,150.2,2
20140501|2013-03-20 06:00,20,149.25,149.3,149.25,149.3,4
20140501|2013-03-20 08:30,20,148.75,148.75,148.75,148.75,2
20140501|2013-03-20 09:30,20,148.35,148.35,148.1,148.15,13
20140501|2013-03-21 03:30,21,148.4,148.4,148,148,4
20140501|2013-03-21 07:00,21,149.75,149.75,149.75,149.75,1
20140501|2013-03-21 07:30,21,148.85,148.85,148.85,148.85,1
20140501|2013-03-21 08:30,21,148,148,148,148,2
20140501|2013-03-21 09:00,21,148,148,147.9,147.9,28
20140501|2013-03-21 10:00,21,148.8,148.8,148.75,148.75,8
20140501|2013-03-22 05:00,22,148.7,148.7,148.7,148.7,1
20140501|2013-03-22 11:00,22,149.55,149.55,149.55,149.55,1
20140501|2013-03-22 12:30,22,150.9,151.25,150.9,151.25,7
20140501|2013-03-25 03:30,25,151,151.1,150.8,150.8,28
20140501|2013-03-25 05:30,25,150.85,150.85,150.85,150.85,1
20140501|2013-03-25 06:00,25,150.85,151.05,150.85,151.05,11
20140501|2013-03-25 09:00,25,150.95,151,150.95,151,10
20140501|2013-03-25 11:00,25,150.05,150.2,150.05,150.2,4
20140501|2013-03-25 12:00,25,151.15,151.15,151.05,151.05,6
20140501|2013-03-25 12:30,25,150.4,150.45,150.3,150.45,16
20140501|2013-03-26 07:00,26,151.1,151.25,151.1,151.25,3
20140501|2013-03-26 09:00,26,151.3,151.3,151.25,151.25,4
20140501|2013-03-26 09:30,26,151.5,151.5,151.5,151.5,2
20140501|2013-03-26 12:00,26,152.95,152.95,152.95,152.95,1
20140501|2013-03-26 12:30,26,152.6,152.7,152.55,152.7,3
20140501|2013-03-27 07:00,27,150.05,150.05,150.05,150.05,1
20140501|2013-03-27 08:00,27,150.95,150.95,150.95,150.95,2
20140501|2013-03-27 08:30,27,151.1,151.1,151.1,151.1,1
20140501|2013-03-27 09:30,27,153.15,153.15,152.05,152.05,2
20140501|2013-03-27 10:00,27,152,152,152,152,1
20140501|2013-03-28 10:00,28,152,152,151.85,151.85,6
20140501|2013-03-28 12:00,28,151.8,152,151.8,152,2
20140501|2013-03-28 12:30,28,151.55,151.7,151.45,151.5,7
20140501|2013-04-01 06:30,1,152.65,153.35,152.65,153.35,2
20140501|2013-04-01 08:00,1,154.7,155.65,154,154,5
20140501|2013-04-01 08:30,1,154,154,153.5,153.5,5
20140501|2013-04-01 09:00,1,153.05,153.05,153.05,153.05,1
20140501|2013-04-01 09:30,1,152.95,153,152.15,152.15,15
20140501|2013-04-01 11:30,1,152.1,152.1,152.1,152.1,13
20140501|2013-04-01 12:00,1,152.5,153.2,152.45,153.2,7
20140501|2013-04-02 07:30,2,151.35,151.35,151.35,151.35,1
20140501|2013-04-02 08:30,2,151.15,151.15,151.15,151.15,1
20140501|2013-04-02 12:00,2,151.2,151.2,151.2,151.2,1
20140501|2013-04-03 03:30,3,150.65,150.65,150.65,150.65,3
20140501|2013-04-03 07:00,3,151.1,151.1,151.1,151.1,3
20140501|2013-04-03 09:30,3,153.1,153.1,153.1,153.1,1
20140501|2013-04-03 10:00,3,153.7,153.85,153.7,153.85,7
20140501|2013-04-03 12:00,3,153.8,154.2,153.8,154.1,12
20140501|2013-04-03 12:30,3,153.55,153.6,153.5,153.6,7
20140501|2013-04-04 10:00,4,153,153.05,152.95,153,6
20140501|2013-04-05 07:30,5,153.65,153.65,153.55,153.6,12
20140501|2013-04-05 11:30,5,154,154,154,154,14
20140501|2013-04-05 12:00,5,154.8,154.8,154.8,154.8,6
20140501|2013-04-08 10:00,8,154.15,154.2,154.15,154.2,9
20140501|2013-04-08 11:00,8,153.1,153.1,153.1,153.1,14
20140501|2013-04-08 12:00,8,151,151,150.1,150.1,30
20140501|2013-04-09 12:00,9,150.1,150.1,150.1,150.1,2
20140501|2013-04-09 12:30,9,150.35,150.35,150.35,150.35,1
20140501|2013-04-10 12:30,10,150.8,150.9,150.8,150.9,14
20140501|2013-04-11 12:00,11,151.1,151.1,151.1,151.1,2
20140501|2013-04-11 12:30,11,151.25,151.25,151.25,151.25,1
20140501|2013-04-12 07:30,12,151.5,151.5,151.5,151.5,28
20140501|2013-04-12 08:00,12,151.4,151.65,151.1,151.3,58
20140501|2013-04-12 08:30,12,151.35,151.75,151.3,151.45,38
20140501|2013-04-12 09:00,12,151.25,151.6,151.25,151.5,26
20140501|2013-04-12 09:30,12,151.45,151.5,151.3,151.35,34
20140501|2013-04-12 10:00,12,151.25,151.25,150.4,150.4,22
20140501|2013-04-12 10:30,12,150.55,151,150.55,150.85,36
20140501|2013-04-12 11:00,12,150.85,150.85,150.35,150.35,34
20140501|2013-04-12 11:30,12,150.3,150.3,149.55,150.05,40
20140501|2013-04-12 12:00,12,149.9,150.1,149.4,149.4,44
20140501|2013-04-12 12:30,12,149.6,149.6,149.2,149.25,31
20140501|2013-04-15 06:30,15,148.5,148.5,148,148,12
20140501|2013-04-15 07:00,15,146.5,146.5,146.5,146.5,1
20140501|2013-04-15 07:30,15,146.55,146.55,146.55,146.55,5
20140501|2013-04-15 08:00,15,146.55,146.55,146.55,146.55,4
20140501|2013-04-15 09:00,15,146.3,146.3,146.3,146.3,1
20140501|2013-04-15 09:30,15,146.25,146.25,146.2,146.2,4
20140501|2013-04-15 10:30,15,147.5,147.5,147.5,147.5,1
20140501|2013-04-16 03:30,16,149.05,149.05,149.05,149.05,1
20140501|2013-04-16 10:30,16,148.7,148.7,148.7,148.7,1
20140501|2013-04-17 05:00,17,149.9,149.9,149.9,149.9,1
20140501|2013-04-17 07:30,17,150.35,150.35,150.35,150.35,1
20140501|2013-04-17 08:00,17,150.4,150.4,150.4,150.4,2
20140501|2013-04-17 09:30,17,148.2,148.65,148.2,148.65,3
20140501|2013-04-17 10:00,17,149.45,149.45,149.45,149.45,1
20140501|2013-04-17 11:30,17,149.05,149.05,149.05,149.05,1
20140501|2013-04-18 04:30,18,149.6,149.6,149.6,149.6,2
20140501|2013-04-18 07:30,18,149.8,149.8,149.75,149.75,5
20140501|2013-04-18 08:00,18,149.45,149.7,149.45,149.7,3
20140501|2013-04-18 08:30,18,149,149.25,149,149.2,8
20140501|2013-04-18 10:00,18,151.75,152.15,151.65,152.15,7
20140501|2013-04-18 11:00,18,152.15,152.15,152.15,152.15,1
20140501|2013-04-18 11:30,18,152.45,152.45,152.4,152.4,4
20140501|2013-04-18 12:00,18,152.25,152.25,152.25,152.25,1
20140501|2013-04-18 12:30,18,152.6,152.6,152.55,152.55,6
20140501|2013-04-19 07:30,19,153.65,154.1,153.65,154.1,13
20140501|2013-04-19 08:00,19,154.15,154.2,154,154.05,12
20140501|2013-04-19 08:30,19,153.9,154,153.4,153.45,27
20140501|2013-04-19 09:00,19,153.45,153.85,153.45,153.8,15
20140501|2013-04-19 09:30,19,154.1,154.1,154.1,154.1,2
20140501|2013-04-19 10:00,19,153.75,155.2,153.75,155.2,33
20140501|2013-04-19 10:30,19,154.55,154.55,154.1,154.1,10
20140501|2013-04-19 11:00,19,154,154.3,154,154.3,5
20140501|2013-04-19 11:30,19,154.65,154.65,154.65,154.65,1
20140501|2013-04-19 12:00,19,154.75,154.75,154.4,154.75,13
20140501|2013-04-19 12:30,19,154.45,154.5,154.15,154.2,8
20140501|2013-04-22 02:30,22,154,154,154,154,12
20140501|2013-04-22 07:00,22,154.2,154.3,154.2,154.3,5
20140501|2013-04-22 07:30,22,154.4,154.55,154.4,154.55,6
20140501|2013-04-22 08:30,22,154,154,154,154,1
20140501|2013-04-22 09:00,22,154.2,154.4,154.2,154.4,4
20140501|2013-04-22 09:30,22,154.85,154.85,154.4,154.55,16
20140501|2013-04-22 10:00,22,154.35,155.05,153.75,155.05,11
20140501|2013-04-22 11:00,22,154.85,154.85,154.75,154.75,9
20140501|2013-04-22 11:30,22,155.1,155.1,155.1,155.1,9
20140501|2013-04-22 12:00,22,154.8,154.85,154.35,154.35,11
20140501|2013-04-23 08:30,23,148.5,148.5,148.5,148.5,2
20140501|2013-04-23 10:30,23,149.55,149.55,149.55,149.55,3
20140501|2013-04-23 12:00,23,148.85,148.85,148.5,148.5,55
20140501|2013-04-23 12:30,23,149.2,149.3,149.15,149.3,12
20140501|2013-04-24 02:30,24,149.6,149.6,149.6,149.6,2
20140501|2013-04-24 08:30,24,149.95,149.95,149.9,149.9,7
20140501|2013-04-24 10:00,24,150.35,150.35,150.2,150.2,10
20140501|2013-04-24 12:30,24,149.55,150.05,149.45,150.05,19
20140501|2013-04-25 05:30,25,150,150,150,150,2
20140501|2013-04-25 08:30,25,147.9,147.9,147.9,147.9,4
20140501|2013-04-25 09:00,25,148.45,148.45,148.45,148.45,4
20140501|2013-04-25 09:30,25,147.75,147.8,147.75,147.8,3
20140501|2013-04-25 10:00,25,147.25,147.25,147.25,147.25,1
20140501|2013-04-25 10:30,25,147.65,147.75,147.65,147.75,2
20140501|2013-04-25 11:00,25,147.85,147.85,147.85,147.85,2
20140501|2013-04-25 11:30,25,148.65,148.65,148.65,148.65,1
20140501|2013-04-25 12:00,25,148.65,148.65,148,148,2
20140501|2013-04-26 07:30,26,147,147.1,147,147.1,8
20140501|2013-04-26 08:30,26,147.15,147.2,147.15,147.2,4
20140501|2013-04-26 10:30,26,147.4,147.4,147.4,147.4,46
20140501|2013-04-26 11:30,26,147,147,147,147,15
20140501|2013-04-26 12:00,26,146.65,146.7,145,145.05,51
20140501|2013-04-26 12:30,26,145,145,144.7,144.7,2
20140501|2013-04-29 07:00,29,143.95,144.2,143.95,144.2,7
20140501|2013-04-29 09:00,29,145.75,146.15,145.75,146,8
20140501|2013-04-29 09:30,29,145.9,145.9,145.9,145.9,1
20140501|2013-04-29 10:30,29,145.1,145.45,145.1,145.45,6
20140501|2013-04-29 12:00,29,145,145,145,145,1
20140501|2013-04-30 08:30,30,145.95,145.95,145.95,145.95,3
20140501|2013-04-30 10:00,30,145.7,145.7,145.7,145.7,1
20140501|2013-04-30 11:00,30,146.85,147,146.8,146.85,14
20140501|2013-04-30 11:30,30,146.75,146.8,146.05,146.3,23
20140501|2013-04-30 12:00,30,146.25,146.7,145.85,146.7,67
20140501|2013-04-30 12:30,30,146.5,146.65,146.5,146.55,6
20140501|2013-05-01 07:00,1,146,146,145.75,145.75,8
20140501|2013-05-01 07:30,1,145.4,145.4,145.4,145.4,5
20140501|2013-05-01 08:00,1,144.65,144.65,144.65,144.65,1
20140501|2013-05-01 09:00,1,144.85,144.85,144.85,144.85,1
20140501|2013-05-01 09:30,1,144.65,144.85,144.65,144.85,5
20140501|2013-05-01 10:00,1,144.45,144.95,144.45,144.95,3
20140501|2013-05-01 10:30,1,145.05,145.4,145.05,145.4,17
20140501|2013-05-01 12:30,1,146.1,146.1,146.1,146.1,1
20140501|2013-05-02 03:00,2,146.5,146.5,146.5,146.5,3
20140501|2013-05-02 07:30,2,147.6,147.7,147.6,147.7,3
20140501|2013-05-02 08:30,2,149.35,149.35,149.15,149.25,5
20140501|2013-05-02 09:30,2,150.45,150.7,150.45,150.65,16
20140501|2013-05-02 10:00,2,150.4,150.4,149.55,149.55,7
20140501|2013-05-02 10:30,2,150.25,150.25,150.25,150.25,1
20140501|2013-05-02 11:30,2,150.35,150.5,150.25,150.5,15
20140501|2013-05-02 12:00,2,150.9,150.9,149.85,149.85,5
20140501|2013-05-02 12:30,2,149.9,149.9,148.9,148.9,23
20140501|2013-05-03 06:30,3,149.4,149.4,149.4,149.4,1
20140501|2013-05-03 07:30,3,149.4,150.2,149.4,150.2,8
20140501|2013-05-03 08:00,3,150.35,150.35,150.35,150.35,2
20140501|2013-05-03 08:30,3,150.75,152.05,150.75,150.9,15
20140501|2013-05-03 09:00,3,151.5,151.55,150.65,150.65,8
20140501|2013-05-03 09:30,3,151.3,151.45,151.3,151.45,15
20140501|2013-05-03 10:00,3,151.55,151.7,151.55,151.7,4
20140501|2013-05-03 10:30,3,151.5,151.55,151.3,151.3,7
20140501|2013-05-03 11:30,3,151.6,151.65,151.6,151.65,12
20140501|2013-05-03 12:00,3,151.2,151.35,151.2,151.35,6
20140501|2013-05-03 12:30,3,151.35,151.35,150.75,150.75,5
20140501|2013-05-06 07:00,6,150.05,150.05,149.9,149.9,3
20140501|2013-05-06 07:30,6,150.85,151,150.85,151,6
20140501|2013-05-06 08:00,6,151.5,151.5,151.5,151.5,2
20140501|2013-05-06 08:30,6,151.5,151.55,151.5,151.55,5
20140501|2013-05-06 09:00,6,151.55,151.65,151.55,151.65,3
20140501|2013-05-06 09:30,6,151.05,151.5,151,151.5,6
20140501|2013-05-06 10:00,6,151.85,151.95,151.6,151.7,14
20140501|2013-05-06 10:30,6,151.95,151.95,151.95,151.95,3
20140501|2013-05-06 11:00,6,151.8,151.8,151.8,151.8,1
20140501|2013-05-06 11:30,6,151.8,151.95,151.8,151.95,10
20140501|2013-05-06 12:00,6,151.65,151.65,151.6,151.65,3
20140501|2013-05-06 12:30,6,152.3,152.45,152.05,152.05,7
20140501|2013-05-07 02:30,7,151.75,151.75,151.75,151.75,1
20140501|2013-05-07 09:00,7,152.25,152.25,152.1,152.1,2
20140501|2013-05-07 10:00,7,152.35,152.35,152.35,152.35,1
20140501|2013-05-07 10:30,7,152.55,152.85,152.55,152.85,10
20140501|2013-05-07 12:00,7,152.95,152.95,152.95,152.95,1
20140501|2013-05-08 03:00,8,152.65,152.65,152.65,152.65,1
20140501|2013-05-08 06:30,8,152.5,152.65,152.5,152.65,3
20140501|2013-05-08 07:30,8,152.65,153.35,152.65,153.35,20
20140501|2013-05-08 08:00,8,153.8,153.9,153.8,153.9,5
20140501|2013-05-08 08:30,8,154.25,154.25,153.5,153.5,3
20140501|2013-05-08 09:00,8,153.35,153.35,153.35,153.35,2
20140501|2013-05-08 10:00,8,153.2,153.2,153.05,153.2,10
20140501|2013-05-08 12:00,8,154.25,154.55,154.25,154.5,3
20140501|2013-05-08 12:30,8,154.2,154.2,153.95,153.95,30
20140501|2013-05-09 07:00,9,154.45,155.25,154.45,155.25,17
20140501|2013-05-09 07:30,9,155.45,156.15,154.95,156.15,25
20140501|2013-05-09 08:00,9,156.2,156.4,156.2,156.4,6
20140501|2013-05-09 08:30,9,156.6,156.7,156.2,156.2,31
20140501|2013-05-09 09:00,9,156.25,157,156.25,157,16
20140501|2013-05-09 09:30,9,157.9,157.9,157.2,157.2,7
20140501|2013-05-09 10:00,9,157.6,157.65,157.6,157.65,8
20140501|2013-05-09 10:30,9,157.9,157.9,157.7,157.7,13
20140501|2013-05-09 11:00,9,157.95,158.35,157.95,158.15,43
20140501|2013-05-09 11:30,9,157.45,157.6,157.15,157.15,22
20140501|2013-05-09 12:00,9,157.4,157.9,157.15,157.45,7
20140501|2013-05-10 06:30,10,157.55,157.55,157.55,157.55,1
20140501|2013-05-10 07:00,10,157.75,158.45,157.75,158.45,8
20140501|2013-05-10 07:30,10,158.5,158.55,157.95,158,42
20140501|2013-05-10 08:00,10,158.1,158.15,158,158,26
20140501|2013-05-10 08:30,10,157.6,157.6,157.25,157.3,12
20140501|2013-05-10 09:00,10,156.65,156.65,155.35,155.35,17
20140501|2013-05-10 10:00,10,154.8,154.8,154.8,154.8,1
20140501|2013-05-10 10:30,10,154.45,154.9,154.45,154.9,3
20140501|2013-05-10 11:30,10,155.45,155.75,155.45,155.75,12
20140501|2013-05-10 12:30,10,154.3,154.3,154.3,154.3,3
20140501|2013-05-13 10:00,13,155.55,155.55,155.55,155.55,1
20140501|2013-05-13 11:00,13,155.5,155.5,155.5,155.5,4
20140501|2013-05-13 12:00,13,155.2,155.6,155.2,155.6,7
20140501|2013-05-14 06:00,14,156,156.1,156,156.1,8
20140501|2013-05-14 07:00,14,155.65,155.65,155.65,155.65,1
20140501|2013-05-14 07:30,14,155.3,155.75,155.3,155.75,2
20140501|2013-05-14 08:00,14,155.85,155.85,155.85,155.85,10
20140501|2013-05-14 08:30,14,156.2,156.2,156.2,156.2,3
20140501|2013-05-14 10:00,14,154.7,154.85,154.7,154.85,2
20140501|2013-05-14 10:30,14,154.75,154.75,154.75,154.75,1
20140501|2013-05-14 11:00,14,154.75,154.75,154.75,154.75,2
20140501|2013-05-14 12:00,14,153.9,153.9,153.9,153.9,2
20140501|2013-05-15 09:00,15,154.15,154.85,154.15,154.85,3
20140501|2013-05-15 12:00,15,151.1,151.1,150.4,150.55,4
20140501|2013-05-15 12:30,15,150.55,150.55,150.15,150.15,3
20140501|2013-05-16 05:00,16,151.35,151.5,151.35,151.45,3
20140501|2013-05-16 05:30,16,151.45,151.45,151.15,151.15,16
20140501|2013-05-16 06:30,16,151,151,151,151,6
20140501|2013-05-16 08:00,16,150.05,150.05,150.05,150.05,1
20140501|2013-05-16 08:30,16,149.75,149.75,149.75,149.75,3
20140501|2013-05-16 09:30,16,149.5,149.5,149.25,149.25,4
20140501|2013-05-16 10:30,16,149.45,149.65,149.45,149.65,6
20140501|2013-05-16 11:00,16,150.1,150.1,150.1,150.1,12
20140501|2013-05-16 11:30,16,150,150,150,150,1
20140501|2013-05-17 07:30,17,150.25,150.25,150.25,150.25,1
20140501|2013-05-17 09:00,17,148.85,148.85,148.8,148.8,2
20140501|2013-05-17 10:00,17,148.5,148.5,148.2,148.2,12
20140501|2013-05-17 12:00,17,147.5,147.5,147.5,147.5,1
20140501|2013-05-20 02:30,20,148,148,148,148,1
20140501|2013-05-20 08:00,20,146.15,146.15,145.95,145.95,6
20140501|2013-05-20 09:00,20,145.65,145.7,144.9,144.9,13
20140501|2013-05-20 10:30,20,145.6,145.75,145.6,145.75,29
20140501|2013-05-20 11:00,20,145.6,145.6,145.6,145.6,1
20140501|2013-05-21 02:30,21,146.6,146.6,146.25,146.25,7
20140501|2013-05-21 06:00,21,146,146,146,146,2
20140501|2013-05-21 07:00,21,145.85,146,145.75,145.75,20
20140501|2013-05-21 07:30,21,145.1,145.1,145.1,145.1,7
20140501|2013-05-21 08:00,21,145.15,145.15,145.15,145.15,2
20140501|2013-05-21 08:30,21,145.4,145.4,145.4,145.4,2
20140501|2013-05-21 09:00,21,144.35,144.35,144.2,144.2,4
20140501|2013-05-21 09:30,21,144,144,144,144,13
20140501|2013-05-21 10:00,21,144,144,143.3,143.3,53
20140501|2013-05-21 11:00,21,143.4,143.45,143.2,143.45,19
20140501|2013-05-21 11:30,21,144.3,144.3,144.3,144.3,3
20140501|2013-05-21 12:00,21,144.2,144.2,143.65,143.65,11
20140501|2013-05-22 02:30,22,144.35,144.35,144.35,144.35,6
20140501|2013-05-22 03:00,22,144,144,144,144,2
20140501|2013-05-22 04:00,22,143.75,143.85,143.75,143.85,4
20140501|2013-05-22 05:00,22,143.25,143.25,143.15,143.15,11
20140501|2013-05-22 06:00,22,143,143,143,143,6
20140501|2013-05-22 08:30,22,141.6,141.6,141.15,141.45,17
20140501|2013-05-22 09:30,22,141.8,141.85,141.8,141.85,2
20140501|2013-05-22 10:00,22,141.35,141.5,141.15,141.15,42
20140501|2013-05-22 10:30,22,141.2,141.75,141.2,141.75,24
20140501|2013-05-22 11:00,22,141.65,141.7,141.55,141.55,12
20140501|2013-05-22 11:30,22,141,141,140.5,140.5,15
20140501|2013-05-22 12:00,22,140,140,139.6,139.6,2
20140501|2013-05-23 03:30,23,139.5,139.5,139.5,139.5,2
20140501|2013-05-23 07:00,23,139.55,139.55,139.55,139.55,1
20140501|2013-05-23 07:30,23,139.8,139.8,139.8,139.8,2
20140501|2013-05-23 09:00,23,139.55,139.55,139.55,139.55,1
20140501|2013-05-23 09:30,23,140.3,140.5,140.3,140.5,5
20140501|2013-05-23 10:30,23,140.8,140.8,140.8,140.8,1
20140501|2013-05-23 11:00,23,140.75,140.75,140.6,140.65,3
20140501|2013-05-23 11:30,23,140.6,140.9,140.6,140.9,4
20140501|2013-05-23 12:00,23,140.7,141.4,140.7,141.4,7
20140501|2013-05-24 02:30,24,142.05,142.05,142.05,142.05,1
20140501|2013-05-24 04:30,24,141.25,141.25,141.25,141.25,4
20140501|2013-05-24 05:30,24,141,141,141,141,1
20140501|2013-05-24 06:00,24,141,141,141,141,2
20140501|2013-05-24 08:00,24,140.5,140.5,140.5,140.5,1
20140501|2013-05-24 08:30,24,140.05,140.05,139.55,139.6,6
20140501|2013-05-24 09:00,24,139.55,139.55,138.45,138.45,7
20140501|2013-05-24 09:30,24,139.65,139.65,139.65,139.65,2
20140501|2013-05-24 10:30,24,139.65,139.65,139.65,139.65,1
20140501|2013-05-24 11:00,24,140.05,140.15,140.05,140.05,6
20140501|2013-05-24 11:30,24,139.45,139.45,139.45,139.45,2
20140501|2013-05-24 12:00,24,138.5,138.5,138.5,138.5,1
20140501|2013-05-24 12:30,24,138.25,138.25,138.25,138.25,3
20140501|2013-05-28 07:00,28,138.9,138.9,137.95,138,19
20140501|2013-05-28 07:30,28,138.45,138.45,138.3,138.45,12
20140501|2013-05-28 08:00,28,138.05,138.05,138.05,138.05,1
20140501|2013-05-28 08:30,28,138,138,137.8,137.9,13
20140501|2013-05-28 09:00,28,138.05,138.05,137.5,137.5,3
20140501|2013-05-28 09:30,28,137.45,137.6,137.45,137.6,2
20140501|2013-05-28 10:00,28,137.5,137.5,137.15,137.15,4
20140501|2013-05-28 12:00,28,137.3,137.3,137.3,137.3,1
20140501|2013-05-28 12:30,28,137.65,137.65,137.65,137.65,1
20140501|2013-05-29 02:30,29,137.35,137.35,137.25,137.25,13
20140501|2013-05-29 03:00,29,137.1,137.1,137,137,17
20140501|2013-05-29 04:00,29,137,137,137,137,7
20140501|2013-05-29 05:00,29,136.9,136.9,136.9,136.9,1
20140501|2013-05-29 07:30,29,137.2,137.25,136.85,136.85,7
20140501|2013-05-29 08:00,29,136.5,136.5,136.5,136.5,7
20140501|2013-05-29 09:30,29,136.9,137,136.9,137,2
20140501|2013-05-29 10:30,29,137.85,137.85,137.85,137.85,1
20140501|2013-05-29 11:30,29,138,138,137.85,137.95,6
20140501|2013-05-29 12:00,29,138.2,138.2,138,138.1,3
20140501|2013-05-29 12:30,29,138.1,138.1,138.1,138.1,1
20140501|2013-05-30 02:30,30,138.55,138.55,138.55,138.55,1
20140501|2013-05-30 05:00,30,137.95,137.95,137.95,137.95,1
20140501|2013-05-30 06:30,30,137.4,137.4,137.4,137.4,5
20140501|2013-05-30 07:00,30,137.65,137.65,137.65,137.65,1
20140501|2013-05-30 07:30,30,136.5,136.85,136.4,136.85,16
20140501|2013-05-30 08:00,30,136.6,136.6,136.55,136.55,5
20140501|2013-05-30 08:30,30,136.5,136.5,136.5,136.5,3
20140501|2013-05-30 09:30,30,136.6,136.8,136.6,136.8,6
20140501|2013-05-30 10:00,30,136.75,136.75,136.75,136.75,1
20140501|2013-05-30 11:00,30,136.75,136.75,136.75,136.75,1
20140501|2013-05-30 11:30,30,137,137,137,137,1
20140501|2013-05-30 12:00,30,136.85,136.85,136.85,136.85,1
20140501|2013-05-31 04:00,31,137.25,137.25,137.2,137.2,3
20140501|2013-05-31 05:00,31,137.6,137.6,137.6,137.6,6
20140501|2013-05-31 05:30,31,137.55,137.6,137.55,137.6,11
20140501|2013-05-31 06:30,31,137.6,137.6,137.6,137.6,6
20140501|2013-05-31 07:30,31,138,138,138,138,1
20140501|2013-05-31 09:00,31,136.95,136.95,136.5,136.55,37
20140501|2013-05-31 09:30,31,136.2,136.2,136,136,6
20140501|2013-05-31 10:00,31,136.5,136.5,136.5,136.5,1
20140501|2013-05-31 10:30,31,136.7,136.7,136.7,136.7,4
20140501|2013-05-31 12:00,31,137.6,137.8,137.5,137.8,5
20140501|2013-06-03 02:30,3,138.55,138.55,138.55,138.55,1
20140501|2013-06-03 03:30,3,137.8,137.8,137.8,137.8,1
20140501|2013-06-03 05:00,3,137.5,137.5,137.5,137.5,2
20140501|2013-06-03 07:00,3,137.45,137.45,137.45,137.45,2
20140501|2013-06-03 08:00,3,139.4,139.55,139.4,139.55,7
20140501|2013-06-03 08:30,3,139.75,139.75,139.25,139.25,7
20140501|2013-06-03 09:00,3,138.95,138.95,138.95,138.95,1
20140501|2013-06-03 10:00,3,138.75,138.75,138.75,138.75,1
20140501|2013-06-03 10:30,3,139.05,139.05,139.05,139.05,1
20140501|2013-06-03 12:00,3,139.85,139.95,139.8,139.95,6
20140501|2013-06-04 02:30,4,139.95,140,139.95,140,4
20140501|2013-06-04 04:30,4,139.05,139.05,139.05,139.05,1
20140501|2013-06-04 07:00,4,139.15,139.2,139,139.2,10
20140501|2013-06-04 07:30,4,139.15,139.55,139.15,139.55,22
20140501|2013-06-04 08:00,4,139.75,139.9,139.55,139.9,18
20140501|2013-06-04 09:30,4,139.5,139.5,139.5,139.5,1
20140501|2013-06-04 10:00,4,138.3,138.3,138.25,138.25,2
20140501|2013-06-04 11:30,4,138.2,138.2,138.1,138.1,6
20140501|2013-06-04 12:00,4,138.1,138.1,138.1,138.1,1
20140501|2013-06-04 12:30,4,138.5,138.5,138.5,138.5,5
20140501|2013-06-05 02:30,5,138.8,138.85,138.8,138.85,3
20140501|2013-06-05 03:30,5,139.35,139.4,139.35,139.4,2
20140501|2013-06-05 05:00,5,139.55,139.55,139.2,139.2,2
20140501|2013-06-05 06:00,5,139.3,139.3,139.3,139.3,4
20140501|2013-06-05 06:30,5,139.45,139.45,139.4,139.4,4
20140501|2013-06-05 07:00,5,139.4,139.65,139.4,139.4,6
20140501|2013-06-05 08:00,5,139.3,139.3,139.3,139.3,2
20140501|2013-06-05 08:30,5,139.3,139.5,139.05,139.3,32
20140501|2013-06-05 09:00,5,139.45,139.7,139.45,139.7,15
20140501|2013-06-05 09:30,5,139.7,140.45,137.1,137.1,43
20140501|2013-06-05 10:00,5,137.4,137.4,137.1,137.1,12
20140501|2013-06-05 10:30,5,137.7,137.8,137.65,137.7,4
20140501|2013-06-05 11:00,5,137.6,137.7,137.6,137.7,6
20140501|2013-06-05 12:00,5,137.8,137.85,137.8,137.85,5
20140501|2013-06-05 12:30,5,138.3,138.6,138.3,138.6,14
20140501|2013-06-06 03:30,6,138.15,138.15,138.15,138.15,8
20140501|2013-06-06 07:00,6,138.3,138.3,138.3,138.3,3
20140501|2013-06-06 09:00,6,139.3,139.3,139.1,139.25,8
20140501|2013-06-06 09:30,6,139.5,139.5,139.05,139.05,3
20140501|2013-06-06 10:00,6,138.8,138.8,138.8,138.8,2
20140501|2013-06-06 10:30,6,138.6,138.65,138.6,138.65,5
20140501|2013-06-06 11:00,6,139.1,139.3,139.1,139.3,4
20140501|2013-06-06 11:30,6,139.1,139.15,139.1,139.15,4
20140501|2013-06-06 12:00,6,139.4,139.55,139.35,139.55,13
20140501|2013-06-06 12:30,6,140,140.35,140,140.35,6
20140501|2013-06-07 05:30,7,139.75,139.75,139.4,139.4,3
20140501|2013-06-07 07:30,7,138.55,138.55,137.3,138.2,10
20140501|2013-06-07 08:30,7,138.1,138.45,138.1,138.35,28
20140501|2013-06-07 09:30,7,138.55,138.55,138.55,138.55,1
20140501|2013-06-07 11:00,7,137.8,137.8,137.65,137.65,27
20140501|2013-06-07 11:30,7,137.95,138,137.95,138,3
20140501|2013-06-07 12:00,7,137.9,137.9,137.9,137.9,3
20140501|2013-06-10 02:30,10,137.05,137.05,136.9,136.9,11
20140501|2013-06-10 06:30,10,137.45,137.45,137.45,137.45,1
20140501|2013-06-10 08:00,10,138.2,139.35,138.2,139.35,8
20140501|2013-06-10 08:30,10,139.4,139.4,138.55,138.8,8
20140501|2013-06-10 09:00,10,139.2,139.2,139.2,139.2,1
20140501|2013-06-10 10:30,10,139.4,139.45,139.4,139.45,7
20140501|2013-06-10 11:00,10,139.2,139.3,139,139.3,33
20140501|2013-06-10 11:30,10,139.55,139.75,139.55,139.75,3
20140501|2013-06-10 12:00,10,139.15,139.15,139.15,139.15,1
20140501|2013-06-11 03:30,11,139.5,139.5,139.45,139.45,2
20140501|2013-06-11 06:00,11,138.4,138.4,138.4,138.4,1
20140501|2013-06-11 07:30,11,136.9,136.9,136.9,136.9,4
20140501|2013-06-11 08:30,11,137.65,137.65,137.55,137.55,12
20140501|2013-06-11 09:00,11,137.65,137.65,137.65,137.65,1
20140501|2013-06-11 11:30,11,137,137,137,137,7
20140501|2013-06-11 12:00,11,138.4,138.4,138.4,138.4,1
20140501|2013-06-11 12:30,11,138,138,137.6,137.7,6
20140501|2013-06-12 02:30,12,137.8,137.8,137.8,137.8,1
20140501|2013-06-12 04:00,12,137.55,137.55,137.55,137.55,1
20140501|2013-06-12 07:00,12,138,138,138,138,2
20140501|2013-06-12 08:00,12,137.5,137.5,136.8,136.8,3
20140501|2013-06-12 09:00,12,137,137,137,137,8
20140501|2013-06-12 09:30,12,136.75,136.75,136.75,136.75,13
20140501|2013-06-12 10:00,12,136.3,136.3,134.65,135.25,28
20140501|2013-06-12 10:30,12,134.85,134.85,134.85,134.85,1
20140501|2013-06-12 12:00,12,133.75,133.75,133.15,133.15,25
20140501|2013-06-12 12:30,12,132.3,132.75,132.2,132.4,53
20140501|2013-06-13 02:30,13,133.45,133.45,132.8,132.8,41
20140501|2013-06-13 04:00,13,133,133,133,133,2
20140501|2013-06-13 04:30,13,132.85,132.85,132.6,132.6,3
20140501|2013-06-13 06:00,13,133.15,133.15,133.15,133.15,12
20140501|2013-06-13 06:30,13,133.2,133.2,133.2,133.2,1
20140501|2013-06-13 07:00,13,133.45,133.5,132,132,35
20140501|2013-06-13 07:30,13,133.25,133.45,133.25,133.3,5
20140501|2013-06-13 08:00,13,133.75,133.95,132.75,132.75,6
20140501|2013-06-13 08:30,13,133.1,133.4,133.1,133.1,4
20140501|2013-06-13 09:00,13,133.25,133.7,133.25,133.7,5
20140501|2013-06-13 09:30,13,133.8,134,133.3,134,13
20140501|2013-06-13 10:00,13,134.1,134.1,133.65,133.9,9
20140501|2013-06-13 10:30,13,134.35,134.35,134.15,134.25,7
20140501|2013-06-13 11:00,13,134.3,134.3,133.85,134.2,5
20140501|2013-06-13 11:30,13,134.2,134.55,134.2,134.55,5
20140501|2013-06-13 12:00,13,134.55,134.55,134.1,134.1,14
20140501|2013-06-13 12:30,13,134.35,134.45,134.25,134.35,6
20140501|2013-06-14 02:30,14,135.25,135.25,134,134,9
20140501|2013-06-14 04:00,14,134.45,134.45,134.45,134.45,1
20140501|2013-06-14 06:00,14,135.05,135.05,135.05,135.05,1
20140501|2013-06-14 07:30,14,134.55,134.55,134.55,134.55,1
20140501|2013-06-14 08:00,14,134.45,134.45,133.9,133.9,28
20140501|2013-06-14 08:30,14,133.85,133.9,133.85,133.9,4
20140501|2013-06-14 09:30,14,133.15,133.65,132.7,133.2,43
20140501|2013-06-14 10:00,14,133.2,133.2,132.9,132.9,17
20140501|2013-06-14 11:00,14,133.1,133.45,132.95,132.95,16
20140501|2013-06-14 11:30,14,132.75,132.75,132.75,132.75,2
20140501|2013-06-14 12:00,14,133,133,132.5,132.55,9
20140501|2013-06-14 12:30,14,132.8,132.8,132.8,132.8,3
20140501|2013-06-17 02:30,17,132.65,132.65,132.6,132.6,2
20140501|2013-06-17 08:00,17,132.9,132.95,132.9,132.9,5
20140501|2013-06-17 09:00,17,133.7,133.7,133.7,133.7,4
20140501|2013-06-17 10:00,17,132.95,132.95,132.95,132.95,2
20140501|2013-06-17 10:30,17,132.75,132.75,132.6,132.6,6
20140501|2013-06-17 11:00,17,132.6,132.6,132.5,132.5,22
20140501|2013-06-17 11:30,17,132.5,132.5,132.45,132.45,2
20140501|2013-06-17 12:00,17,132.15,132.15,131.6,131.6,14
20140501|2013-06-17 12:30,17,131.6,131.6,131.6,131.6,10
20140501|2013-06-18 06:30,18,131.05,131.05,131.05,131.05,4
20140501|2013-06-18 08:00,18,131.85,132,131.85,132,22
20140501|2013-06-18 08:30,18,132.1,132.1,132.1,132.1,2
20140501|2013-06-18 09:00,18,132.75,132.75,132.75,132.75,1
20140501|2013-06-18 09:30,18,132.65,132.65,132.65,132.65,1
20140501|2013-06-18 10:00,18,132,132,131.8,131.8,25
20140501|2013-06-18 11:30,18,132.4,132.4,132.4,132.4,1
20140501|2013-06-18 12:00,18,132.45,132.45,132.35,132.35,5
20140501|2013-06-19 02:30,19,132.25,132.3,132.25,132.3,2
20140501|2013-06-19 05:00,19,132.4,132.4,132.4,132.4,1
20140501|2013-06-19 05:30,19,132.6,132.7,132.6,132.7,6
20140501|2013-06-19 06:00,19,132.7,132.7,132.7,132.7,1
20140501|2013-06-19 07:30,19,132.4,132.55,132.4,132.55,5
20140501|2013-06-19 08:00,19,132.05,132.35,132.05,132.35,2
20140501|2013-06-19 08:30,19,132.8,132.8,132.8,132.8,1
20140501|2013-06-19 09:00,19,132.75,132.95,132.75,132.95,5
20140501|2013-06-19 10:00,19,133.1,133.4,133.1,133.4,10
20140501|2013-06-19 10:30,19,133.35,133.35,133.35,133.35,1
20140501|2013-06-19 11:00,19,133.15,133.15,133,133,3
20140501|2013-06-19 12:00,19,132.5,132.9,132.5,132.9,3
20140501|2013-06-19 12:30,19,132.65,132.75,132.65,132.7,4
20140501|2013-06-20 02:30,20,131.8,131.8,131,131.15,17
20140501|2013-06-20 07:00,20,131,131,131,131,8
20140501|2013-06-20 07:30,20,131.15,131.15,131.1,131.1,2
20140501|2013-06-20 08:00,20,131.25,131.25,129.7,129.7,49
20140501|2013-06-20 08:30,20,129.85,130.15,129.5,129.7,61
20140501|2013-06-20 09:00,20,129.5,129.6,129.4,129.6,12
20140501|2013-06-20 09:30,20,129.25,129.25,125.95,127.2,126
20140501|2013-06-20 10:00,20,127.35,127.7,126.85,127.7,52
20140501|2013-06-20 10:30,20,127.8,127.95,127.8,127.95,9
20140501|2013-06-20 11:00,20,127.9,128.5,127.9,128.5,10
20140501|2013-06-20 11:30,20,127.8,127.8,127,127.2,17
20140501|2013-06-20 12:00,20,127.15,127.8,126.75,126.8,24
20140501|2013-06-20 12:30,20,127.2,127.4,127.2,127.4,11
20140501|2013-06-21 02:30,21,127.1,128.3,127.1,128.3,5
20140501|2013-06-21 03:00,21,128.3,128.3,128.3,128.3,2
20140501|2013-06-21 04:30,21,128.25,128.25,128.25,128.25,6
20140501|2013-06-21 06:30,21,130.1,130.1,130.1,130.1,1
20140501|2013-06-21 07:00,21,130.2,130.3,129.7,129.7,5
20140501|2013-06-21 07:30,21,128.9,128.9,128.9,128.9,2
20140501|2013-06-21 08:00,21,129,129,128.85,128.85,2
20140501|2013-06-21 08:30,21,129.05,129.05,128.7,128.8,7
20140501|2013-06-21 09:00,21,129,129,129,129,6
20140501|2013-06-21 10:00,21,128.2,128.75,128.2,128.75,9
20140501|2013-06-21 10:30,21,128.65,128.75,128.65,128.75,2
20140501|2013-06-21 11:00,21,128.8,128.8,128.8,128.8,5
20140501|2013-06-21 11:30,21,128,128,128,128,3
20140501|2013-06-21 12:00,21,127.75,127.75,127.45,127.45,5
20140501|2013-06-21 12:30,21,127.65,127.65,127.65,127.65,4
20140501|2013-06-24 02:30,24,127.5,127.5,127,127.5,20
20140501|2013-06-24 06:00,24,128.2,128.3,128.2,128.3,3
20140501|2013-06-24 07:00,24,128.75,128.75,128.75,128.75,5
20140501|2013-06-24 08:00,24,128.8,128.8,128.15,128.15,7
20140501|2013-06-24 08:30,24,128.6,128.6,128.6,128.6,1
20140501|2013-06-24 09:00,24,127.8,127.8,127.7,127.7,4
20140501|2013-06-24 09:30,24,128.15,128.15,127.6,127.6,3
20140501|2013-06-24 10:00,24,127.7,127.7,127.7,127.7,1
20140501|2013-06-24 10:30,24,128.1,128.55,128.05,128.55,19
20140501|2013-06-24 11:00,24,128.55,128.75,128.55,128.75,6
20140501|2013-06-24 11:30,24,128.55,128.7,128.35,128.35,12
20140501|2013-06-25 06:30,25,129.05,129.05,129.05,129.05,1
20140501|2013-06-25 07:00,25,128.55,128.55,128.55,128.55,1
20140501|2013-06-25 08:00,25,128.6,128.7,128.55,128.55,9
20140501|2013-06-25 08:30,25,128.25,128.25,127.4,127.4,5
20140501|2013-06-25 09:00,25,127.25,127.55,126.75,126.9,46
20140501|2013-06-25 09:30,25,126.75,127.2,126.75,127.2,16
20140501|2013-06-25 10:00,25,127.6,127.8,127.6,127.75,11
20140501|2013-06-25 10:30,25,127.5,127.5,127.5,127.5,6
20140501|2013-06-25 11:00,25,127,127,127,127,2
20140501|2013-06-25 11:30,25,127.2,127.2,127.15,127.15,4
20140501|2013-06-25 12:00,25,128.35,128.45,128.3,128.3,7
20140501|2013-06-25 12:30,25,128.45,128.45,128.45,128.45,3
20140501|2013-06-26 02:30,26,127.9,127.9,127.9,127.9,1
20140501|2013-06-26 06:30,26,128.6,128.6,128.6,128.6,3
20140501|2013-06-26 07:30,26,129.15,129.15,129,129,3
20140501|2013-06-26 08:00,26,128.9,128.95,128.9,128.95,4
20140501|2013-06-26 08:30,26,128.2,128.35,128.2,128.3,7
20140501|2013-06-26 09:00,26,128.7,129,128.7,128.75,15
20140501|2013-06-26 09:30,26,129.05,129.05,128.85,129.05,17
20140501|2013-06-26 10:00,26,128.6,128.6,128.6,128.6,2
20140501|2013-06-26 10:30,26,128.6,128.6,128.2,128.2,24
20140501|2013-06-26 11:00,26,128.1,128.1,126.85,126.85,66
20140501|2013-06-26 11:30,26,126.65,126.9,126.2,126.2,47
20140501|2013-06-26 12:00,26,126.25,126.4,126.25,126.4,3
20140501|2013-06-26 12:30,26,126.45,126.5,126.45,126.5,10
20140501|2013-06-27 03:00,27,127.2,127.2,127.15,127.15,3
20140501|2013-06-27 03:30,27,127,127,127,127,1
20140501|2013-06-27 07:00,27,127.35,127.4,127.35,127.4,6
20140501|2013-06-27 07:30,27,127.7,129.65,127.7,129.65,9
20140501|2013-06-27 08:00,27,129.3,129.3,129.3,129.3,1
20140501|2013-06-27 08:30,27,129.35,129.55,129.35,129.55,7
20140501|2013-06-27 09:00,27,129.4,129.55,129.4,129.55,13
20140501|2013-06-27 09:30,27,130,130,129.6,129.6,8
20140501|2013-06-27 10:00,27,130.05,130.6,130,130.1,52
20140501|2013-06-27 10:30,27,129.45,130,129.45,129.6,10
20140501|2013-06-27 11:30,27,129.15,129.4,129.1,129.4,3
20140501|2013-06-27 12:30,27,130,130,129.9,129.9,9
20140501|2013-06-28 04:00,28,129.6,129.8,129.6,129.8,16
20140501|2013-06-28 06:30,28,129.8,129.8,129.75,129.75,64
20140501|2013-06-28 07:30,28,129.55,129.55,129.55,129.55,1
20140501|2013-06-28 08:00,28,128.9,128.9,128.55,128.65,3
20140501|2013-06-28 08:30,28,126.75,126.75,126.75,126.75,1
20140501|2013-06-28 09:00,28,126.6,127.2,126.6,127.2,6
20140501|2013-06-28 09:30,28,128.25,128.25,128.15,128.2,5
20140501|2013-06-28 10:30,28,128.4,128.4,128.3,128.3,2
20140501|2013-06-28 11:00,28,128.65,128.9,128.55,128.6,66
20140501|2013-06-28 12:00,28,129.15,129.15,128.1,128.25,44
20140501|2013-06-28 12:30,28,128.45,128.45,128.4,128.4,10
20140501|2013-07-01 04:00,1,128.45,128.9,128.45,128.9,79
20140501|2013-07-01 04:30,1,129.2,129.2,129.2,129.2,1
20140501|2013-07-01 07:00,1,128.9,128.9,128.9,128.9,21
20140501|2013-07-01 07:30,1,129.1,129.1,129.1,129.1,2
20140501|2013-07-01 08:00,1,129.85,129.85,129.7,129.7,2
20140501|2013-07-01 08:30,1,129.4,130.3,129.4,130.1,15
20140501|2013-07-01 09:00,1,130.15,130.15,129.75,129.75,2
20140501|2013-07-01 09:30,1,129.1,129.4,129.1,129.2,8
20140501|2013-07-01 10:00,1,129.2,129.35,129.2,129.25,9
20140501|2013-07-01 10:30,1,128.75,128.75,128.75,128.75,2
20140501|2013-07-01 12:00,1,129.35,129.5,129.25,129.4,11
20140501|2013-07-01 12:30,1,129.7,129.7,129.65,129.65,3
20140501|2013-07-02 03:00,2,129.75,130.35,129.75,130.35,99
20140501|2013-07-02 04:30,2,130.15,130.4,130.15,130.4,17
20140501|2013-07-02 06:00,2,130.75,130.8,130.75,130.8,2
20140501|2013-07-02 06:30,2,130.3,130.3,130.3,130.3,1
20140501|2013-07-02 07:00,2,130.45,130.45,130.45,130.45,1
20140501|2013-07-02 07:30,2,130.25,130.35,130.25,130.35,3
20140501|2013-07-02 08:30,2,131.7,131.7,131.7,131.7,1
20140501|2013-07-02 09:00,2,131.2,131.4,131.2,131.4,2
20140501|2013-07-02 09:30,2,131.5,131.6,131.5,131.6,6
20140501|2013-07-02 10:00,2,132.1,132.2,132.1,132.2,14
20140501|2013-07-02 11:00,2,132.3,132.5,132.25,132.4,8
20140501|2013-07-02 12:00,2,131.7,132,131.7,132,11
20140501|2013-07-03 02:30,3,130.9,130.9,130.9,130.9,1
20140501|2013-07-03 04:00,3,129.1,129.1,128.6,128.65,36
20140501|2013-07-03 04:30,3,128.7,128.7,128.7,128.7,2
20140501|2013-07-03 07:30,3,129.3,129.3,128.7,128.75,26
20140501|2013-07-03 08:00,3,128.75,128.9,127.9,128.45,154
20140501|2013-07-03 08:30,3,128.5,129.9,128.5,129.9,92
20140501|2013-07-03 09:00,3,130.75,130.85,130.6,130.65,4
20140501|2013-07-03 09:30,3,130.4,130.5,130.4,130.5,4
20140501|2013-07-03 10:00,3,130.75,130.75,130.75,130.75,1
20140501|2013-07-03 10:30,3,130.4,130.4,130.1,130.1,9
20140501|2013-07-03 11:00,3,130.05,130.05,129.75,129.75,7
20140501|2013-07-03 12:00,3,129.8,129.8,129.15,129.25,18
20140501|2013-07-03 12:30,3,129.25,129.25,128.9,128.9,8
20140501|2013-07-05 02:30,5,129.7,129.7,129.7,129.7,1
20140501|2013-07-05 03:00,5,130,130.35,130,130.3,54
20140501|2013-07-05 03:30,5,129.9,130.25,129.85,130.2,14
20140501|2013-07-05 04:30,5,130.1,130.1,130.1,130.1,2
20140501|2013-07-05 05:00,5,130.25,130.25,130.25,130.25,3
20140501|2013-07-05 05:30,5,130.3,130.3,130.3,130.3,2
20140501|2013-07-05 06:00,5,129.85,129.85,129.85,129.85,2
20140501|2013-07-05 07:00,5,129.85,130.05,129.55,129.6,34
20140501|2013-07-05 07:30,5,130,130.05,130,130.05,40
20140501|2013-07-05 08:00,5,129.95,130,129.3,129.3,63
20140501|2013-07-05 08:30,5,129.3,129.45,129.15,129.45,43
20140501|2013-07-05 09:00,5,129.7,129.7,129.05,129.1,26
20140501|2013-07-05 09:30,5,129.45,129.45,129,129.1,33
20140501|2013-07-05 10:00,5,129.45,129.45,129.25,129.25,4
20140501|2013-07-05 10:30,5,129.05,129.05,128.25,128.25,37
20140501|2013-07-05 11:00,5,128.8,128.8,128.8,128.8,2
20140501|2013-07-05 11:30,5,128.25,128.25,128.2,128.2,5
20140501|2013-07-05 12:00,5,128.4,129.05,128.4,129,5
20140501|2013-07-05 12:30,5,128.95,128.95,128.95,128.95,1
20140501|2013-07-08 02:30,8,128.7,128.7,128.7,128.7,1
20140501|2013-07-08 05:00,8,128.6,128.85,128.6,128.85,100
20140501|2013-07-08 06:30,8,129,129,129,129,2
20140501|2013-07-08 07:00,8,128.8,128.95,128.8,128.95,4
20140501|2013-07-08 07:30,8,128.9,129.9,128.9,129.9,3
20140501|2013-07-08 08:00,8,129.8,129.85,129.8,129.85,2
20140501|2013-07-08 08:30,8,131.05,131.05,131.05,131.05,6
20140501|2013-07-08 09:00,8,131.6,131.75,131.6,131.75,2
20140501|2013-07-08 09:30,8,130.5,130.5,130.5,130.5,2
20140501|2013-07-08 10:00,8,130.7,130.95,130.7,130.95,3
20140501|2013-07-08 10:30,8,131.15,131.15,131,131,9
20140501|2013-07-08 11:30,8,131.3,131.3,131.3,131.3,2
20140501|2013-07-09 04:30,9,131.55,131.55,131.55,131.55,2
20140501|2013-07-09 05:00,9,131.5,131.5,131.5,131.5,9
20140501|2013-07-09 05:30,9,131.4,131.4,131.4,131.4,9
20140501|2013-07-09 06:00,9,131.35,131.35,131.35,131.35,2
20140501|2013-07-09 07:00,9,131.35,131.6,131.35,131.6,24
20140501|2013-07-09 07:30,9,132.3,132.35,132.3,132.35,16
20140501|2013-07-09 08:00,9,131.8,131.8,131.8,131.8,10
20140501|2013-07-09 08:30,9,130.9,130.9,130.9,130.9,1
20140501|2013-07-09 09:00,9,131.15,131.15,131.15,131.15,1
20140501|2013-07-09 10:00,9,129,129.45,128.15,128.15,4
20140501|2013-07-10 02:30,10,129.85,129.9,129.85,129.9,8
20140501|2013-07-10 07:00,10,129.4,129.4,129.4,129.4,1
20140501|2013-07-10 07:30,10,130.05,130.05,130.05,130.05,1
20140501|2013-07-10 08:00,10,130.4,130.4,130.4,130.4,1
20140501|2013-07-10 08:30,10,131.2,131.2,130.95,131.15,5
20140501|2013-07-10 09:00,10,131,131.15,131,131.15,5
20140501|2013-07-10 10:30,10,129.7,129.7,129.7,129.7,2
20140501|2013-07-10 12:00,10,129.4,129.4,129.3,129.3,3
20140501|2013-07-10 12:30,10,129.05,129.05,129,129,13
20140501|2013-07-11 02:30,11,130.2,130.2,129.85,129.85,4
20140501|2013-07-11 04:00,11,130.6,130.75,130.6,130.75,12
20140501|2013-07-11 04:30,11,130.45,130.45,130.45,130.45,15
20140501|2013-07-11 05:00,11,130.55,130.55,130.45,130.45,5
20140501|2013-07-11 06:00,11,130.45,130.45,130.45,130.45,10
20140501|2013-07-11 07:30,11,130.8,131.6,130.8,131.2,14
20140501|2013-07-11 08:00,11,131,131,130.95,131,4
20140501|2013-07-11 08:30,11,130.9,130.9,130.8,130.8,3
20140501|2013-07-11 09:00,11,130.6,130.75,130.6,130.75,22
20140501|2013-07-11 09:30,11,130.85,131.35,130.85,131.35,12
20140501|2013-07-11 10:00,11,131.1,131.7,131.1,131.7,8
20140501|2013-07-11 10:30,11,131.75,131.75,131.75,131.75,1
20140501|2013-07-11 11:00,11,131.05,131.2,131,131,6
20140501|2013-07-11 12:00,11,130.95,130.95,130.95,130.95,1
20140501|2013-07-11 12:30,11,130.95,131,130.95,131,3
20140501|2013-07-12 02:30,12,130.8,130.85,130.8,130.85,18
20140501|2013-07-12 03:30,12,131.55,131.6,131.55,131.6,16
20140501|2013-07-12 06:30,12,131.1,131.3,131.1,131.3,13
20140501|2013-07-12 07:00,12,129.85,129.85,129.85,129.85,1
20140501|2013-07-12 07:30,12,128,128.2,127.9,128.2,16
20140501|2013-07-12 08:00,12,128.6,128.65,128.5,128.5,3
20140501|2013-07-12 09:00,12,128.4,128.4,128.25,128.25,10
20140501|2013-07-12 09:30,12,128.05,128.05,126.6,127.05,43
20140501|2013-07-12 10:00,12,127.1,127.1,126.95,126.95,2
20140501|2013-07-12 10:30,12,127.05,127.05,126.95,126.95,3
20140501|2013-07-12 11:00,12,127.2,127.2,127.2,127.2,1
20140501|2013-07-12 12:00,12,126.95,126.95,126.75,126.75,7
20140501|2013-07-12 12:30,12,126.7,126.7,126.25,126.25,7
20140501|2013-07-15 02:30,15,126.45,126.6,126.4,126.6,26
20140501|2013-07-15 03:00,15,126.6,126.6,126.5,126.5,25
20140501|2013-07-15 03:30,15,126.7,126.75,126.7,126.75,3
20140501|2013-07-15 04:30,15,127.1,127.15,127.1,127.15,3
20140501|2013-07-15 07:00,15,126.5,126.5,126.05,126.05,74
20140501|2013-07-15 07:30,15,126.75,127.05,126.75,127.05,4
20140501|2013-07-15 08:00,15,127.2,127.3,127.2,127.3,10
20140501|2013-07-15 08:30,15,127.85,128,127.8,128,9
20140501|2013-07-15 09:00,15,128.65,129,128.65,129,6
20140501|2013-07-15 09:30,15,129.45,129.75,129.45,129.7,9
20140501|2013-07-15 10:00,15,130.55,130.75,130.55,130.75,2
20140501|2013-07-15 10:30,15,130.6,130.75,130.4,130.75,10
20140501|2013-07-15 11:00,15,130.45,130.5,130.15,130.15,4
20140501|2013-07-15 11:30,15,130.25,130.4,130.25,130.4,2
20140501|2013-07-15 12:00,15,130.3,130.55,130.3,130.55,4
20140501|2013-07-15 12:30,15,130.5,130.5,130.5,130.5,4
20140501|2013-07-16 02:30,16,131.35,131.35,130.4,130.8,104
20140501|2013-07-16 03:30,16,130.85,130.85,130.85,130.85,3
20140501|2013-07-16 04:00,16,131.4,131.75,131.4,131.75,2
20140501|2013-07-16 05:30,16,132.3,132.3,132.3,132.3,1
20140501|2013-07-16 06:30,16,132.1,132.75,132,132.75,14
20140501|2013-07-16 07:00,16,132.75,133.05,132.75,132.85,21
20140501|2013-07-16 07:30,16,133,133.15,132.95,133,16
20140501|2013-07-16 08:00,16,132.95,133.05,132,132,17
20140501|2013-07-16 08:30,16,132,132,132,132,20
20140501|2013-07-16 09:00,16,130.85,130.85,130.8,130.8,12
20140501|2013-07-16 09:30,16,130.85,131.7,130.85,131.6,11
20140501|2013-07-16 10:00,16,131.5,131.5,131.25,131.25,6
20140501|2013-07-16 11:00,16,131.5,131.5,131.5,131.5,2
20140501|2013-07-16 12:00,16,132.55,132.55,132.55,132.55,1
20140501|2013-07-16 12:30,16,132.5,132.5,131.9,131.9,30
20140501|2013-07-17 02:30,17,132.35,132.35,132.35,132.35,1
20140501|2013-07-17 03:00,17,132.25,132.25,132.25,132.25,7
20140501|2013-07-17 03:30,17,133.15,133.2,133.15,133.2,47
20140501|2013-07-17 04:00,17,133.2,133.2,133.1,133.2,50
20140501|2013-07-17 06:00,17,133.35,133.35,133.35,133.35,2
20140501|2013-07-17 06:30,17,133.65,133.65,133.55,133.6,5
20140501|2013-07-17 07:00,17,133.9,133.9,133.9,133.9,1
20140501|2013-07-17 07:30,17,134.15,134.3,134,134.3,5
20140501|2013-07-17 08:00,17,134.2,135.05,134.15,135,17
20140501|2013-07-17 08:30,17,134.9,135.3,134.9,135.25,20
20140501|2013-07-17 09:00,17,135.05,135.3,134.95,135.3,20
20140501|2013-07-17 09:30,17,135.1,135.1,134.5,134.6,24
20140501|2013-07-17 10:00,17,134.9,135.05,133.8,133.8,38
20140501|2013-07-17 10:30,17,134.5,134.6,134.35,134.35,4
20140501|2013-07-17 11:00,17,134.35,134.35,134.35,134.35,3
20140501|2013-07-17 11:30,17,134.4,134.4,134.05,134.05,9
20140501|2013-07-17 12:00,17,134,134.65,134,134.65,5
20140501|2013-07-17 12:30,17,134,134,133.5,133.5,77
20140501|2013-07-18 03:30,18,135,135,135,135,1
20140501|2013-07-18 05:30,18,135,135.35,135,135.35,10
20140501|2013-07-18 06:30,18,135.5,135.7,135.5,135.7,3
20140501|2013-07-18 07:00,18,135.5,139.3,135.5,138.8,24
20140501|2013-07-18 07:30,18,138.65,139.15,138,138,83
20140501|2013-07-18 08:00,18,138,138.9,137.85,138.9,45
20140501|2013-07-18 08:30,18,137.35,138.15,137.3,137.85,19
20140501|2013-07-18 09:00,18,137.5,137.55,136.9,136.9,49
20140501|2013-07-18 09:30,18,137.2,137.45,137.2,137.45,13
20140501|2013-07-18 10:00,18,137.5,137.5,137,137.4,11
20140501|2013-07-18 10:30,18,136.95,136.95,136.45,136.45,55
20140501|2013-07-18 11:00,18,136.5,136.85,136.5,136.85,2
20140501|2013-07-18 11:30,18,136.45,136.45,134.3,134.7,124
20140501|2013-07-18 12:00,18,134.7,134.7,133.3,133.3,35
20140501|2013-07-18 12:30,18,133.8,134,133.65,133.65,13
20140501|2013-07-19 03:00,19,135.45,135.45,135.3,135.3,4
20140501|2013-07-19 03:30,19,135.35,135.35,135.3,135.3,6
20140501|2013-07-19 04:30,19,134.85,134.85,134.85,134.85,2
20140501|2013-07-19 05:30,19,134.5,134.5,134.5,134.5,17
20140501|2013-07-19 06:30,19,134.5,134.5,134,134,22
20140501|2013-07-19 07:00,19,134.4,134.65,134.4,134.65,6
20140501|2013-07-19 07:30,19,134.7,135.7,134.7,135.25,26
20140501|2013-07-19 08:00,19,135.05,135.5,135.05,135.5,5
20140501|2013-07-19 08:30,19,135.9,135.9,135.55,135.8,22
20140501|2013-07-19 09:00,19,135.75,136.15,135.6,136.15,107
20140501|2013-07-19 09:30,19,135.95,136.05,135.3,136,33
20140501|2013-07-19 10:00,19,136.15,136.55,135.5,135.6,21
20140501|2013-07-19 10:30,19,135.65,135.65,133.5,134.6,39
20140501|2013-07-19 11:00,19,134.2,134.55,134.05,134.4,11
20140501|2013-07-19 11:30,19,134.75,134.75,134.35,134.35,4
20140501|2013-07-19 12:00,19,132.55,132.9,128.75,129.65,68
20140501|2013-07-19 12:30,19,129.6,129.7,129.35,129.5,23
20140501|2013-07-22 02:30,22,130,132.25,130,132.1,30
20140501|2013-07-22 03:00,22,131.9,131.95,131.85,131.95,35
20140501|2013-07-22 04:30,22,132.25,132.25,132.2,132.2,2
20140501|2013-07-22 05:00,22,132,132,131.9,131.9,41
20140501|2013-07-22 05:30,22,131.9,131.9,131.85,131.85,9
20140501|2013-07-22 06:00,22,131.85,131.85,131.85,131.85,6
20140501|2013-07-22 07:00,22,131,131,131,131,7
20140501|2013-07-22 07:30,22,131,131.05,131,131.05,6
20140501|2013-07-22 08:00,22,131.35,131.35,131.35,131.35,2
20140501|2013-07-22 08:30,22,130.8,130.8,130.3,130.3,11
20140501|2013-07-22 09:00,22,130.3,130.7,130.05,130.65,11
20140501|2013-07-22 09:30,22,130.9,130.9,130.7,130.7,5
20140501|2013-07-22 10:00,22,131.15,131.15,131.1,131.1,6
20140501|2013-07-22 10:30,22,131,131.5,131,131.5,4
20140501|2013-07-22 11:00,22,131,131,131,131,1
20140501|2013-07-22 11:30,22,131.7,131.7,131.45,131.45,8
20140501|2013-07-22 12:00,22,131.65,131.65,131.65,131.65,2
20140501|2013-07-22 12:30,22,132.2,132.5,132,132,4
20140501|2013-07-23 02:30,23,133.05,133.2,133.05,133.2,5
20140501|2013-07-23 03:00,23,133.2,133.2,133.2,133.2,1
20140501|2013-07-23 03:30,23,133.25,133.25,133.25,133.25,1
20140501|2013-07-23 04:30,23,133.45,133.45,133.45,133.45,1
20140501|2013-07-23 06:00,23,131.75,131.75,131.65,131.65,3
20140501|2013-07-23 07:00,23,131.95,132.25,131.9,132.25,18
20140501|2013-07-23 07:30,23,132.95,132.95,131.85,131.85,35
20140501|2013-07-23 08:00,23,131.85,132.05,130.8,132,24
20140501|2013-07-23 08:30,23,131.65,131.7,131.65,131.7,4
20140501|2013-07-23 09:00,23,131.35,131.4,131.35,131.35,7
20140501|2013-07-23 09:30,23,131.15,131.15,131.15,131.15,2
20140501|2013-07-23 10:00,23,131.25,131.25,131,131,16
20140501|2013-07-23 10:30,23,131.3,131.3,131.3,131.3,3
20140501|2013-07-23 11:00,23,132,132,132,132,1
20140501|2013-07-23 11:30,23,132.85,132.85,132.3,132.3,10
20140501|2013-07-23 12:00,23,132.7,132.7,132.4,132.4,3
20140501|2013-07-23 12:30,23,132.9,132.9,132.65,132.65,7
20140501|2013-07-24 02:30,24,132.55,132.95,132.55,132.95,2
20140501|2013-07-24 03:30,24,132.3,132.3,132.15,132.15,51
20140501|2013-07-24 04:00,24,131.65,131.65,131.65,131.65,11
20140501|2013-07-24 05:30,24,130.7,130.7,130,130,3
20140501|2013-07-24 07:00,24,130.5,130.5,130.5,130.5,3
20140501|2013-07-24 07:30,24,130.35,130.35,130.1,130.25,4
20140501|2013-07-24 08:00,24,130.2,130.4,130,130.4,6
20140501|2013-07-24 08:30,24,130,130,130,130,3
20140501|2013-07-24 09:00,24,129.8,129.8,129.1,129.1,15
20140501|2013-07-24 09:30,24,129.35,129.35,129.35,129.35,3
20140501|2013-07-24 10:00,24,129.85,130.15,129.85,129.9,5
20140501|2013-07-24 10:30,24,129.85,129.85,129.45,129.45,6
20140501|2013-07-24 11:00,24,129.45,129.45,129.35,129.35,4
20140501|2013-07-24 12:00,24,129.1,129.1,128.35,128.35,11
20140501|2013-07-24 12:30,24,128.75,128.75,128.6,128.65,8
20140501|2013-07-25 02:30,25,129.25,129.25,129.25,129.25,2
20140501|2013-07-25 04:00,25,128.95,128.95,128.95,128.95,2
20140501|2013-07-25 08:00,25,129.45,129.45,129.1,129.1,5
20140501|2013-07-25 08:30,25,128.8,128.8,128.8,128.8,1
20140501|2013-07-25 10:00,25,129.75,130.25,129.45,129.45,15
20140501|2013-07-25 10:30,25,129.45,129.75,129.45,129.75,3
20140501|2013-07-25 11:00,25,129.75,129.75,129.75,129.75,3
20140501|2013-07-25 11:30,25,130.45,130.75,130.45,130.5,13
20140501|2013-07-25 12:00,25,131.35,131.8,131.1,131.8,15
20140501|2013-07-25 12:30,25,131.5,131.6,131.45,131.45,24
20140501|2013-07-26 02:30,26,131.9,131.9,131.9,131.9,46
20140501|2013-07-26 04:30,26,131.85,131.85,131.8,131.8,29
20140501|2013-07-26 05:30,26,130.75,130.75,130.45,130.45,2
20140501|2013-07-26 07:00,26,131.1,131.15,131.1,131.15,3
20140501|2013-07-26 07:30,26,131.7,131.7,131.7,131.7,3
20140501|2013-07-26 08:00,26,131.85,131.85,131.45,131.45,56
20140501|2013-07-26 08:30,26,131.35,131.4,131.3,131.4,9
20140501|2013-07-26 09:00,26,131.1,131.1,130.7,130.7,34
20140501|2013-07-26 09:30,26,130.45,130.5,129.5,129.75,10
20140501|2013-07-26 10:00,26,129.2,129.2,129.2,129.2,1
20140501|2013-07-26 10:30,26,129.3,129.75,129.3,129.75,4
20140501|2013-07-26 11:00,26,129.55,129.6,129.3,129.3,9
20140501|2013-07-26 11:30,26,129.3,129.5,129.2,129.2,4
20140501|2013-07-26 12:00,26,129.3,129.3,128.6,128.85,8
20140501|2013-07-26 12:30,26,129.45,129.45,129.45,129.45,2
20140501|2013-07-29 03:00,29,128.45,128.45,128.45,128.45,1
20140501|2013-07-29 04:30,29,129.35,129.4,129.35,129.4,3
20140501|2013-07-29 05:00,29,129.5,129.5,129.5,129.5,1
20140501|2013-07-29 05:30,29,129.4,129.6,129.3,129.6,28
20140501|2013-07-29 06:00,29,129.4,129.4,129.4,129.4,1
20140501|2013-07-29 06:30,29,129.5,129.5,129.4,129.4,26
20140501|2013-07-29 07:00,29,129.65,129.65,129.5,129.5,19
20140501|2013-07-29 07:30,29,129.25,129.25,127.15,127.15,18
20140501|2013-07-29 08:00,29,127,127.8,127,127.8,4
20140501|2013-07-29 08:30,29,127.9,127.9,127.9,127.9,2
20140501|2013-07-29 09:00,29,128.3,128.3,127.85,127.9,4
20140501|2013-07-29 09:30,29,128,128,128,128,3
20140501|2013-07-29 10:00,29,127.8,128,127.65,127.85,23
20140501|2013-07-29 11:00,29,128.35,128.35,127.95,127.95,2
20140501|2013-07-29 12:30,29,128.05,128.05,128.05,128.05,2
20140501|2013-07-30 02:30,30,128.55,128.55,127.85,127.85,2
20140501|2013-07-30 03:30,30,128.3,128.3,128.3,128.3,1
20140501|2013-07-30 04:00,30,128.2,128.2,128.2,128.2,1
20140501|2013-07-30 04:30,30,128.2,128.2,128.2,128.2,2
20140501|2013-07-30 06:00,30,128.25,128.25,128.25,128.25,6
20140501|2013-07-30 07:00,30,127.5,127.5,127.45,127.45,16
20140501|2013-07-30 08:00,30,128.35,128.4,128.25,128.3,16
20140501|2013-07-30 08:30,30,128.4,128.4,127.95,127.95,7
20140501|2013-07-30 09:00,30,128.15,128.75,128.15,128.7,21
20140501|2013-07-30 09:30,30,128.1,128.35,128.1,128.35,74
20140501|2013-07-30 10:00,30,128.45,129.4,128.45,129.4,164
20140501|2013-07-30 10:30,30,129.3,129.3,129.1,129.1,8
20140501|2013-07-30 11:00,30,129,129.15,128.95,129.15,7
20140501|2013-07-30 11:30,30,128.8,128.8,128.3,128.3,11
20140501|2013-07-30 12:00,30,127.9,127.9,127.55,127.7,13
20140501|2013-07-30 12:30,30,127.7,127.7,127.6,127.7,11
20140501|2013-07-31 03:30,31,128.1,128.1,128.1,128.1,1
20140501|2013-07-31 04:00,31,128.2,128.25,128.2,128.25,2
20140501|2013-07-31 05:00,31,127.45,127.45,127.45,127.45,1
20140501|2013-07-31 06:00,31,127.6,127.85,127.6,127.85,11
20140501|2013-07-31 06:30,31,127.65,127.65,127.65,127.65,12
20140501|2013-07-31 07:00,31,127.35,127.55,127.35,127.55,11
20140501|2013-07-31 07:30,31,126.95,127,126.4,126.4,32
20140501|2013-07-31 08:00,31,126.4,126.4,125.35,125.75,63
20140501|2013-07-31 08:30,31,125.85,125.85,125.25,125.45,12
20140501|2013-07-31 09:00,31,125.7,126.05,125.2,125.45,117
20140501|2013-07-31 09:30,31,125.5,125.5,125.05,125.05,33
20140501|2013-07-31 10:00,31,125.9,125.9,125.4,125.45,54
20140501|2013-07-31 10:30,31,125.4,125.4,125.4,125.4,1
20140501|2013-07-31 11:00,31,125.55,125.55,125.55,125.55,6
20140501|2013-07-31 11:30,31,125.75,125.75,125.4,125.4,9
20140501|2013-07-31 12:00,31,125.55,126.15,125.45,125.95,48
20140501|2013-07-31 12:30,31,125.6,126.1,125.6,125.7,25
20140501|2013-08-01 02:30,1,126,126,126,126,1
20140501|2013-08-01 05:00,1,125.7,125.7,125.7,125.7,9
20140501|2013-08-01 05:30,1,125.65,125.65,125.65,125.65,1
20140501|2013-08-01 06:00,1,125.9,125.9,125.9,125.9,1
20140501|2013-08-01 07:00,1,126.15,126.15,126,126.15,17
20140501|2013-08-01 07:30,1,125.9,125.9,125.2,125.4,53
20140501|2013-08-01 08:00,1,125.4,125.4,124.95,125.1,61
20140501|2013-08-01 08:30,1,124.8,124.8,124.2,124.25,75
20140501|2013-08-01 09:00,1,124.85,124.95,124.2,124.2,11
20140501|2013-08-01 09:30,1,124.1,124.1,123.9,123.9,36
20140501|2013-08-01 10:00,1,123.85,123.85,123.5,123.85,54
20140501|2013-08-01 10:30,1,123.85,123.85,123.85,123.85,2
20140501|2013-08-01 11:00,1,124.85,124.85,123.8,123.8,20
20140501|2013-08-01 11:30,1,124.15,124.2,124.1,124.1,6
20140501|2013-08-01 12:00,1,123.2,123.2,122.95,122.95,39
20140501|2013-08-01 12:30,1,123.25,123.45,123.15,123.15,6
20140501|2013-08-02 02:30,2,124.05,124.4,124.05,124.4,3
20140501|2013-08-02 03:00,2,124.55,124.55,124.55,124.55,1
20140501|2013-08-02 03:30,2,124.1,124.1,124.1,124.1,1
20140501|2013-08-02 05:00,2,125.15,125.15,125,125.05,13
20140501|2013-08-02 05:30,2,125.05,125.05,125.05,125.05,2
20140501|2013-08-02 06:00,2,124.9,124.9,124.85,124.85,2
20140501|2013-08-02 07:00,2,124.85,124.9,124.6,124.9,73
20140501|2013-08-02 07:30,2,124.45,125.2,124.45,125.2,17
20140501|2013-08-02 08:00,2,125.3,125.3,125.25,125.25,4
20140501|2013-08-02 09:00,2,124.8,124.8,123.9,124.1,25
20140501|2013-08-02 09:30,2,124.45,125.05,124.4,125.05,5
20140501|2013-08-02 10:00,2,124.9,125.25,124.7,125.25,10
20140501|2013-08-02 10:30,2,125.4,125.55,125.4,125.55,3
20140501|2013-08-02 11:30,2,125.35,125.35,124.8,124.95,7
20140501|2013-08-02 12:00,2,125.15,125.65,124.85,125.65,39
20140501|2013-08-02 12:30,2,125.8,125.8,125.7,125.7,7
20140501|2013-08-05 03:00,5,126.45,126.45,126.35,126.35,2
20140501|2013-08-05 04:00,5,126.5,126.5,126.5,126.5,3
20140501|2013-08-05 04:30,5,126.5,126.65,126.5,126.65,9
20140501|2013-08-05 05:00,5,126.65,126.65,126.65,126.65,19
20140501|2013-08-05 06:00,5,126.3,126.3,126.3,126.3,5
20140501|2013-08-05 07:00,5,126.35,127.4,126.35,127.2,8
20140501|2013-08-05 07:30,5,126.95,126.95,126.45,126.55,19
20140501|2013-08-05 08:00,5,126.75,126.75,126.75,126.75,1
20140501|2013-08-05 08:30,5,126.55,126.55,126.55,126.55,1
20140501|2013-08-05 09:00,5,126.55,126.55,125.75,125.75,13
20140501|2013-08-05 09:30,5,125.55,125.55,125.55,125.55,2
20140501|2013-08-05 10:30,5,126.3,127,126.3,127,30
20140501|2013-08-05 11:00,5,128.15,128.15,128.15,128.15,2
20140501|2013-08-05 11:30,5,127.15,127.15,127.05,127.05,2
20140501|2013-08-05 12:00,5,127.2,127.25,126.95,127.2,10
20140501|2013-08-05 12:30,5,127.3,127.35,127.15,127.15,9
20140501|2013-08-06 02:30,6,126.5,126.5,125.7,125.7,14
20140501|2013-08-06 06:30,6,125.55,125.55,125.55,125.55,3
20140501|2013-08-06 07:00,6,124.9,125.6,124.9,125.6,26
20140501|2013-08-06 07:30,6,125.35,125.9,124.75,124.85,94
20140501|2013-08-06 08:00,6,125.1,125.15,124.85,124.85,11
20140501|2013-08-06 08:30,6,125.3,125.65,125.3,125.65,7
20140501|2013-08-06 09:00,6,126.05,126.3,126,126,25
20140501|2013-08-06 09:30,6,125.7,125.7,125.7,125.7,1
20140501|2013-08-06 10:00,6,125.85,125.85,125.5,125.5,4
20140501|2013-08-06 10:30,6,125.9,125.95,125.9,125.95,5
20140501|2013-08-06 11:00,6,125.5,125.5,125.5,125.5,4
20140501|2013-08-06 12:00,6,125.45,125.6,125.45,125.55,10
20140501|2013-08-06 12:30,6,126,126,126,126,2
20140501|2013-08-07 03:00,7,125.5,125.5,125.5,125.5,1
20140501|2013-08-07 04:00,7,125.8,125.8,125.8,125.8,1
20140501|2013-08-07 07:00,7,126,126,125.95,126,24
20140501|2013-08-07 08:00,7,125.95,126.3,125.95,126.3,18
20140501|2013-08-07 08:30,7,126.8,127.4,126.75,127.4,13
20140501|2013-08-07 09:00,7,127.25,127.25,126.85,126.85,11
20140501|2013-08-07 09:30,7,127.35,127.8,127.35,127.55,6
20140501|2013-08-07 10:00,7,127.7,128.4,127.65,128.4,13
20140501|2013-08-07 10:30,7,128.4,128.45,128.1,128.1,15
20140501|2013-08-07 11:00,7,128.4,128.4,128.4,128.4,1
20140501|2013-08-07 12:00,7,128.65,129.1,128.55,128.55,15
20140501|2013-08-07 12:30,7,128.3,128.3,127.95,127.95,5
20140501|2013-08-08 02:30,8,128.7,128.7,128.4,128.45,19
20140501|2013-08-08 04:00,8,128.75,128.75,128.75,128.75,1
20140501|2013-08-08 04:30,8,128.8,128.8,128.8,128.8,3
20140501|2013-08-08 05:00,8,129.2,129.2,129.2,129.2,1
20140501|2013-08-08 06:00,8,129.3,129.35,129.3,129.3,4
20140501|2013-08-08 07:00,8,129.05,129.1,129.05,129.1,8
20140501|2013-08-08 07:30,8,130.3,130.85,130.3,130.5,30
20140501|2013-08-08 08:00,8,130.25,130.65,130.25,130.65,24
20140501|2013-08-08 08:30,8,130.4,130.4,129.8,130.15,29
20140501|2013-08-08 09:00,8,130.15,130.2,129.1,129.85,64
20140501|2013-08-08 09:30,8,129,129.05,128.1,128.3,49
20140501|2013-08-08 10:00,8,128.35,128.35,128.2,128.35,3
20140501|2013-08-08 10:30,8,128.6,128.7,128.6,128.7,6
20140501|2013-08-08 11:00,8,129,129,128.85,128.85,3
20140501|2013-08-08 11:30,8,128.55,128.85,128.5,128.75,31
20140501|2013-08-08 12:00,8,128.65,129.7,128.65,129.7,34
20140501|2013-08-08 12:30,8,129.65,129.65,129.4,129.45,4
20140501|2013-08-09 03:30,9,129.95,129.95,129.95,129.95,1
20140501|2013-08-09 04:30,9,130.3,130.3,130.3,130.3,1
20140501|2013-08-09 06:30,9,129.7,129.7,129.7,129.7,1
20140501|2013-08-09 07:30,9,130.15,130.15,129.2,129.2,6
20140501|2013-08-09 08:30,9,129.55,129.55,129.55,129.55,9
20140501|2013-08-09 09:00,9,129.9,130.7,129.8,130.7,24
20140501|2013-08-09 09:30,9,130.5,130.8,130.35,130.8,4
20140501|2013-08-09 10:00,9,130.6,130.7,130.6,130.7,8
20140501|2013-08-09 10:30,9,130.7,131.1,130.7,131.05,36
20140501|2013-08-09 11:00,9,131.05,131.25,131.05,131.25,3
20140501|2013-08-09 11:30,9,131.5,131.5,131.5,131.5,1
20140501|2013-08-09 12:00,9,130.45,130.45,130.3,130.3,2
20140501|2013-08-12 02:30,12,130,130,130,130,1
20140501|2013-08-12 07:30,12,131,131,131,131,3
20140501|2013-08-12 08:00,12,130.8,130.85,130.8,130.85,4
20140501|2013-08-12 08:30,12,130.9,130.95,130.65,130.65,9
20140501|2013-08-12 09:00,12,131,131.05,131,131.05,3
20140501|2013-08-12 09:30,12,130.95,130.95,130.95,130.95,1
20140501|2013-08-12 10:00,12,131.3,131.3,131.1,131.1,11
20140501|2013-08-12 10:30,12,131.45,131.6,131.4,131.45,20
20140501|2013-08-12 11:00,12,131.4,131.4,131.2,131.2,19
20140501|2013-08-12 11:30,12,131.25,131.25,131.25,131.25,2
20140501|2013-08-12 12:00,12,131.3,131.3,130.8,130.8,7
20140501|2013-08-12 12:30,12,130.65,130.65,130.65,130.65,2
20140501|2013-08-13 02:30,13,132,132,130.85,130.85,9
20140501|2013-08-13 06:30,13,130.6,130.6,130.6,130.6,15
20140501|2013-08-13 07:00,13,130.6,130.6,130.6,130.6,2
20140501|2013-08-13 08:00,13,126.5,126.5,126.5,126.5,1
20140501|2013-08-13 08:30,13,127.5,127.5,127.5,127.5,2
20140501|2013-08-13 09:00,13,127.35,127.35,127.2,127.2,5
20140501|2013-08-13 09:30,13,127.5,127.5,127.5,127.5,1
20140501|2013-08-13 10:30,13,126.5,126.5,126.5,126.5,1
20140501|2013-08-13 12:00,13,126.75,127.8,126.75,127.8,17
20140501|2013-08-13 12:30,13,128.3,128.3,128.3,128.3,1
20140501|2013-08-14 03:30,14,128.1,128.15,128.1,128.15,2
20140501|2013-08-14 04:00,14,128.25,128.25,128.25,128.25,1
20140501|2013-08-14 04:30,14,128.4,128.4,128.4,128.4,1
20140501|2013-08-14 09:00,14,129.55,130,129.55,129.95,9
20140501|2013-08-14 09:30,14,130.6,130.8,130.45,130.7,21
20140501|2013-08-14 10:00,14,130.7,131,130.7,130.95,32
20140501|2013-08-14 10:30,14,130.9,131.45,130.65,131.25,29
20140501|2013-08-14 11:00,14,131.4,131.45,131.2,131.45,16
20140501|2013-08-14 11:30,14,131.3,131.4,130.85,130.85,14
20140501|2013-08-14 12:00,14,131.05,131.05,129.65,130.15,20
20140501|2013-08-14 12:30,14,130.1,130.1,129.8,129.9,5
20140501|2013-08-15 02:30,15,129.9,130,129.9,130,5
20140501|2013-08-15 03:30,15,129.9,130,129.85,130,30
20140501|2013-08-15 04:00,15,130.05,130.1,130.05,130.05,3
20140501|2013-08-15 06:30,15,128.75,128.8,128.75,128.8,4
20140501|2013-08-15 07:00,15,128.4,128.4,128.4,128.4,1
20140501|2013-08-15 09:00,15,128.15,128.15,128.15,128.15,2
20140501|2013-08-15 09:30,15,128.25,128.4,128.05,128.25,8
20140501|2013-08-15 10:00,15,128.05,128.15,127.9,128.15,12
20140501|2013-08-15 10:30,15,127.65,127.65,127.65,127.65,3
20140501|2013-08-15 11:00,15,127.65,127.7,127.65,127.7,3
20140501|2013-08-15 12:00,15,128.3,129.6,128.3,129.5,30
20140501|2013-08-15 12:30,15,129.55,129.7,129.3,129.3,23
20140501|2013-08-16 02:30,16,129.2,129.2,129.2,129.2,3
20140501|2013-08-16 03:00,16,129.25,129.25,129.25,129.25,1
20140501|2013-08-16 07:00,16,128.45,128.45,128.35,128.35,8
20140501|2013-08-16 07:30,16,128.5,128.5,128.5,128.5,5
20140501|2013-08-16 08:00,16,128.5,128.7,128.5,128.7,3
20140501|2013-08-16 09:00,16,128.5,128.5,128.4,128.5,8
20140501|2013-08-16 09:30,16,128.4,128.7,128.35,128.55,37
20140501|2013-08-16 10:00,16,128.55,128.75,128.55,128.6,20
20140501|2013-08-16 10:30,16,128.65,128.65,128.65,128.65,5
20140501|2013-08-16 11:00,16,128.9,129,128.85,129,3
20140501|2013-08-16 11:30,16,128.65,128.65,128.15,128.4,23
20140501|2013-08-16 12:00,16,128.2,128.2,128.2,128.2,5
20140501|2013-08-16 12:30,16,128.45,128.45,127.95,127.95,9
20140501|2013-08-19 02:30,19,127.6,127.6,127.6,127.6,1
20140501|2013-08-19 06:30,19,127.7,127.7,127.7,127.7,2
20140501|2013-08-19 07:00,19,127.65,127.65,126.9,127.05,43
20140501|2013-08-19 07:30,19,127.05,127.05,127.05,127.05,13
20140501|2013-08-19 08:00,19,127.25,127.25,127.25,127.25,3
20140501|2013-08-19 08:30,19,127.25,127.25,127.15,127.2,10
20140501|2013-08-19 09:00,19,127.75,127.85,127.75,127.85,12
20140501|2013-08-19 09:30,19,128.05,128.45,128.05,128.45,6
20140501|2013-08-19 10:00,19,128.2,128.65,128.2,128.55,16
20140501|2013-08-19 10:30,19,128.85,128.9,128.85,128.9,23
20140501|2013-08-19 11:00,19,128.3,128.3,128.3,128.3,3
20140501|2013-08-19 11:30,19,128,128,127.75,127.75,5
20140501|2013-08-19 12:00,19,127.65,127.65,127.6,127.6,4
20140501|2013-08-19 12:30,19,127.5,127.5,127.2,127.2,16
20140501|2013-08-20 02:30,20,127.1,127.1,126.95,127.05,5
20140501|2013-08-20 03:00,20,126.75,126.75,126.6,126.6,2
20140501|2013-08-20 03:30,20,126.65,126.65,126.65,126.65,1
20140501|2013-08-20 05:00,20,126.8,126.9,126.8,126.9,2
20140501|2013-08-20 06:00,20,126.4,126.4,126.35,126.35,2
20140501|2013-08-20 07:00,20,126.3,126.3,126.3,126.3,2
20140501|2013-08-20 07:30,20,125.9,125.9,125.05,125.35,38
20140501|2013-08-20 08:00,20,125.35,125.35,125,125,28
20140501|2013-08-20 08:30,20,124.9,125,124.7,125,22
20140501|2013-08-20 09:00,20,125,125,125,125,3
20140501|2013-08-20 09:30,20,125,125,125,125,2
20140501|2013-08-20 10:00,20,125.4,125.4,124.8,124.8,9
20140501|2013-08-20 10:30,20,124.9,124.9,124.4,124.4,19
20140501|2013-08-20 11:00,20,124.5,124.5,123.85,123.85,57
20140501|2013-08-20 11:30,20,123.9,123.9,123.9,123.9,9
20140501|2013-08-20 12:00,20,123.95,123.95,123.6,123.6,12
20140501|2013-08-20 12:30,20,123.65,123.65,123.65,123.65,8
20140501|2013-08-21 03:00,21,124.15,124.3,124.15,124.3,3
20140501|2013-08-21 03:30,21,124.5,124.5,124.5,124.5,1
20140501|2013-08-21 06:00,21,124,124,124,124,1
20140501|2013-08-21 07:00,21,123.7,123.7,123.5,123.6,3
20140501|2013-08-21 08:00,21,123.7,123.7,123.6,123.6,2
20140501|2013-08-21 09:00,21,123.1,123.1,122.2,122.7,160
20140501|2013-08-21 09:30,21,122.7,123,122.55,123,15
20140501|2013-08-21 10:00,21,122.85,122.85,122.85,122.85,1
20140501|2013-08-21 10:30,21,122.9,123.1,122.9,123.1,17
20140501|2013-08-21 11:00,21,122.7,122.7,122.7,122.7,1
20140501|2013-08-21 11:30,21,122.4,122.4,122.2,122.2,5
20140501|2013-08-21 12:00,21,122.3,122.3,122,122.1,12
20140501|2013-08-21 12:30,21,122.15,122.35,121.95,122.25,30
20140501|2013-08-22 02:30,22,121.85,121.85,121.85,121.85,1
20140501|2013-08-22 03:00,22,121.75,121.75,121.7,121.7,17
20140501|2013-08-22 03:30,22,122.25,122.25,122.25,122.25,1
20140501|2013-08-22 04:30,22,122.3,122.55,122.3,122.55,2
20140501|2013-08-22 05:00,22,122.7,122.7,122.7,122.7,1
20140501|2013-08-22 06:00,22,122.6,122.6,122.6,122.6,1
20140501|2013-08-22 07:00,22,122.6,122.6,122.6,122.6,1
20140501|2013-08-22 07:30,22,122.35,122.35,122.35,122.35,1
20140501|2013-08-22 08:00,22,122,122,121.55,121.8,53
20140501|2013-08-22 08:30,22,121.95,121.95,121.95,121.95,2
20140501|2013-08-22 09:00,22,122.4,122.4,122.4,122.4,2
20140501|2013-08-22 09:30,22,122.1,122.1,121.55,121.55,9
20140501|2013-08-22 10:00,22,121.45,121.6,121.45,121.6,3
20140501|2013-08-22 10:30,22,121.55,121.65,121.35,121.65,14
20140501|2013-08-22 11:00,22,121.9,121.9,121.55,121.6,6
20140501|2013-08-22 11:30,22,122.05,122.15,122.05,122.15,6
20140501|2013-08-22 12:00,22,122.35,122.5,122.05,122.1,57
20140501|2013-08-22 12:30,22,121.9,121.9,121.9,121.9,4
20140501|2013-08-23 04:00,23,121.85,121.85,121.85,121.85,2
20140501|2013-08-23 05:30,23,122.15,122.15,122.15,122.15,2
20140501|2013-08-23 06:00,23,122.15,122.15,122.15,122.15,2
20140501|2013-08-23 06:30,23,122.45,122.45,122.45,122.45,1
20140501|2013-08-23 07:00,23,122.7,122.8,122.7,122.75,13
20140501|2013-08-23 07:30,23,122.5,122.55,122.45,122.5,13
20140501|2013-08-23 09:00,23,121.55,121.55,121.55,121.55,1
20140501|2013-08-23 09:30,23,121.65,121.65,121.65,121.65,15
20140501|2013-08-23 10:00,23,121.65,122,121.65,122,22
20140501|2013-08-23 10:30,23,122.1,122.5,122.1,122.5,28
20140501|2013-08-23 11:00,23,122.5,122.5,122.4,122.45,19
20140501|2013-08-23 11:30,23,122.1,122.1,122.1,122.1,6
20140501|2013-08-23 12:00,23,122,122,121.8,121.8,5
20140501|2013-08-23 12:30,23,122.1,122.1,122.1,122.1,1
20140501|2013-08-26 06:30,26,124,124,123.45,123.45,2
20140501|2013-08-26 07:00,26,123,123,123,123,1
20140501|2013-08-26 08:00,26,123.45,123.45,123.45,123.45,1
20140501|2013-08-26 08:30,26,123.35,123.5,123.25,123.5,6
20140501|2013-08-26 09:30,26,123.35,123.35,122.95,122.95,18
20140501|2013-08-26 10:00,26,123.1,123.35,123.1,123.35,10
20140501|2013-08-26 10:30,26,123.25,123.25,123.25,123.25,3
20140501|2013-08-26 12:00,26,122.5,122.6,122.5,122.6,2
20140501|2013-08-26 12:30,26,122.55,122.6,122.5,122.6,4
20140501|2013-08-27 02:30,27,121.9,121.9,121.9,121.9,1
20140501|2013-08-27 03:00,27,121.8,121.8,121.8,121.8,1
20140501|2013-08-27 03:30,27,122,122,122,122,1
20140501|2013-08-27 06:00,27,122,122.25,122,122.25,32
20140501|2013-08-27 08:00,27,122.2,122.2,122.1,122.1,2
20140501|2013-08-27 08:30,27,122.35,122.35,122.35,122.35,2
20140501|2013-08-27 09:00,27,122,122,121.75,121.75,15
20140501|2013-08-27 10:00,27,121.75,121.75,121.75,121.75,5
20140501|2013-08-27 10:30,27,121.9,121.9,121.9,121.9,10
20140501|2013-08-27 11:00,27,122.25,122.25,122.25,122.25,2
20140501|2013-08-27 12:00,27,121.7,121.75,121.6,121.6,12
20140501|2013-08-27 12:30,27,121.7,121.8,121.55,121.55,16
20140501|2013-08-28 03:30,28,122.5,122.5,122.4,122.4,2
20140501|2013-08-28 05:30,28,122.1,122.1,122.1,122.1,4
20140501|2013-08-28 06:30,28,122.05,122.05,121.6,121.6,4
20140501|2013-08-28 07:00,28,121.9,121.9,121.55,121.6,38
20140501|2013-08-28 07:30,28,121.75,121.75,121.75,121.75,1
20140501|2013-08-28 08:00,28,122.25,122.25,122.25,122.25,1
20140501|2013-08-28 08:30,28,123,123.3,123,123.3,21
20140501|2013-08-28 09:00,28,123.5,123.5,123.4,123.4,4
20140501|2013-08-28 09:30,28,123.3,123.3,123.05,123.05,4
20140501|2013-08-28 10:00,28,123.15,123.15,123.15,123.15,2
20140501|2013-08-28 11:00,28,123.15,123.15,123.15,123.15,1
20140501|2013-08-28 12:00,28,123.3,123.5,123.3,123.3,17
20140501|2013-08-28 12:30,28,123.45,123.5,123.45,123.5,3
20140501|2013-08-29 02:30,29,123.5,123.5,123.5,123.5,4
20140501|2013-08-29 03:00,29,123.5,123.5,123.45,123.5,102
20140501|2013-08-29 03:30,29,123.65,123.65,123.4,123.4,6
20140501|2013-08-29 04:00,29,123.4,123.5,123.4,123.4,19
20140501|2013-08-29 04:30,29,123.4,123.45,123.4,123.4,17
20140501|2013-08-29 05:00,29,123.4,123.4,123.4,123.4,8
20140501|2013-08-29 06:00,29,123.3,123.3,123.3,123.3,40
20140501|2013-08-29 07:30,29,122.4,122.4,122.4,122.4,12
20140501|2013-08-29 08:00,29,122.5,122.5,122.2,122.2,9
20140501|2013-08-29 08:30,29,121.9,122,121.9,121.9,21
20140501|2013-08-29 09:30,29,121.9,121.9,121.9,121.9,13
20140501|2013-08-29 10:00,29,122.1,122.1,121.9,121.9,3
20140501|2013-08-29 10:30,29,122.25,122.25,122.25,122.25,2
20140501|2013-08-29 11:00,29,122.25,122.25,122.05,122.05,2
20140501|2013-08-29 11:30,29,122.2,122.25,122.15,122.15,4
20140501|2013-08-29 12:30,29,122.4,122.6,122.35,122.6,13
20140501|2013-08-30 02:30,30,122.65,122.65,122.35,122.5,34
20140501|2013-08-30 03:00,30,122.5,122.6,122.5,122.5,21
20140501|2013-08-30 03:30,30,122.5,122.5,122.5,122.5,13
20140501|2013-08-30 04:00,30,122.5,122.5,122.5,122.5,3
20140501|2013-08-30 04:30,30,122.45,122.5,122.45,122.5,4
20140501|2013-08-30 05:00,30,122.5,122.5,122.5,122.5,1
20140501|2013-08-30 05:30,30,122.45,122.45,122.45,122.45,2
20140501|2013-08-30 06:00,30,122.45,122.7,122.45,122.7,4
20140501|2013-08-30 06:30,30,122.9,122.9,122.9,122.9,1
20140501|2013-08-30 07:00,30,122.9,123.1,122.9,122.9,4
20140501|2013-08-30 08:00,30,122.85,122.85,122.35,122.35,27
20140501|2013-08-30 08:30,30,122.65,123.15,122.65,123,49
20140501|2013-08-30 09:00,30,123,123,122.8,122.8,36
20140501|2013-08-30 09:30,30,122.8,122.8,122.6,122.7,52
20140501|2013-08-30 10:00,30,122.6,122.6,121.55,121.8,58
20140501|2013-08-30 10:30,30,121.8,122,121.8,122,16
20140501|2013-08-30 12:00,30,121.55,121.55,121.3,121.45,26
20140501|2013-09-03 02:30,3,121.5,121.75,121.3,121.75,18
20140501|2013-09-03 03:00,3,121.75,121.75,121.75,121.75,17
20140501|2013-09-03 03:30,3,122,122,122,122,1
20140501|2013-09-03 06:00,3,122,122.05,122,122.05,9
20140501|2013-09-03 07:30,3,124.15,124.15,123.3,123.3,54
20140501|2013-09-03 08:00,3,123.25,123.4,123,123.2,23
20140501|2013-09-03 08:30,3,123.3,123.3,122.7,122.85,14
20140501|2013-09-03 09:00,3,122.75,122.95,122.55,122.55,13
20140501|2013-09-03 09:30,3,122.45,122.7,122.25,122.4,43
20140501|2013-09-03 10:00,3,122.35,122.65,122.2,122.55,23
20140501|2013-09-03 10:30,3,122.5,122.6,122.4,122.4,18
20140501|2013-09-03 11:00,3,122.35,122.8,122.3,122.8,13
20140501|2013-09-03 11:30,3,122.85,122.85,122.3,122.3,26
20140501|2013-09-03 12:00,3,122.2,122.45,122.15,122.35,15
20140501|2013-09-03 12:30,3,122.3,122.55,122.1,122.55,20
20140501|2013-09-04 04:00,4,122.5,122.5,122.5,122.5,2
20140501|2013-09-04 04:30,4,123,123,122.95,122.95,2
20140501|2013-09-04 06:00,4,123.3,123.3,123.3,123.3,1
20140501|2013-09-04 06:30,4,123.1,123.1,123,123,7
20140501|2013-09-04 07:00,4,123,123,123,123,1
20140501|2013-09-04 07:30,4,123.2,123.2,122.75,122.75,17
20140501|2013-09-04 08:00,4,123.25,123.25,123.25,123.25,8
20140501|2013-09-04 08:30,4,122.75,122.75,122.5,122.5,49
20140501|2013-09-04 09:00,4,122.25,122.25,122.25,122.25,5
20140501|2013-09-04 09:30,4,122.45,122.9,122.45,122.9,2
20140501|2013-09-04 10:00,4,122.4,122.9,122.4,122.7,6
20140501|2013-09-04 10:30,4,122.55,122.6,122.55,122.6,2
20140501|2013-09-04 11:00,4,122.4,122.4,122.4,122.4,19
20140501|2013-09-04 11:30,4,122.25,122.25,122.25,122.25,1
20140501|2013-09-04 12:00,4,122.05,122.05,121.9,121.9,23
20140501|2013-09-04 12:30,4,122.05,122.05,122,122,2
20140501|2013-09-05 03:00,5,122.1,122.1,122.1,122.1,1
20140501|2013-09-05 03:30,5,122,122,122,122,4
20140501|2013-09-05 04:00,5,122.05,122.05,122.05,122.05,1
20140501|2013-09-05 04:30,5,122,122,122,122,8
20140501|2013-09-05 06:30,5,122,122.1,122,122.1,39
20140501|2013-09-05 07:00,5,121.75,121.75,121.75,121.75,2
20140501|2013-09-05 07:30,5,121.75,122.1,121.75,122.1,8
20140501|2013-09-05 08:00,5,122,122.05,122,122.05,4
20140501|2013-09-05 08:30,5,121.55,121.6,120.3,120.65,110
20140501|2013-09-05 09:00,5,120.75,120.75,120.75,120.75,9
20140501|2013-09-05 09:30,5,121.05,121.15,120.9,121.15,9
20140501|2013-09-05 10:00,5,121,121.35,121,121.35,41
20140501|2013-09-05 10:30,5,121.3,121.35,121.15,121.15,16
20140501|2013-09-05 11:00,5,120.85,120.85,120.7,120.8,3
20140501|2013-09-05 12:00,5,121.3,122,121.25,122,12
20140501|2013-09-05 12:30,5,122,122.5,122,122.25,44
20140501|2013-09-06 02:30,6,122.8,122.95,122.8,122.95,6
20140501|2013-09-06 03:30,6,122.8,122.8,122.8,122.8,1
20140501|2013-09-06 04:00,6,123.1,123.1,123.1,123.1,2
20140501|2013-09-06 04:30,6,123.05,123.05,123.05,123.05,4
20140501|2013-09-06 05:30,6,122.95,122.95,122.95,122.95,25
20140501|2013-09-06 06:00,6,122.95,122.95,122.95,122.95,5
20140501|2013-09-06 06:30,6,123.15,123.15,123.15,123.15,6
20140501|2013-09-06 07:00,6,123.35,123.35,123.3,123.3,5
20140501|2013-09-06 08:00,6,123.6,123.6,123.6,123.6,1
20140501|2013-09-06 08:30,6,123.5,123.5,122.65,122.65,33
20140501|2013-09-06 09:00,6,122.55,122.65,122.4,122.4,19
20140501|2013-09-06 09:30,6,122.85,122.95,122.85,122.95,6
20140501|2013-09-06 10:00,6,123.1,123.2,123.1,123.2,12
20140501|2013-09-06 10:30,6,122.9,122.9,122.9,122.9,2
20140501|2013-09-06 11:00,6,123,123.15,122.9,122.95,33
20140501|2013-09-06 12:00,6,122.9,122.9,122.9,122.9,2
20140501|2013-09-09 02:30,9,122.9,122.95,122.9,122.95,3
20140501|2013-09-09 04:30,9,122.4,122.4,122.4,122.4,2
20140501|2013-09-09 05:00,9,122.45,122.45,122.45,122.45,2
20140501|2013-09-09 06:00,9,122.4,122.4,122.4,122.4,10
20140501|2013-09-09 07:30,9,122.4,122.7,122.4,122.7,58
20140501|2013-09-09 08:00,9,123,123,122.75,122.75,4
20140501|2013-09-09 08:30,9,122.9,123.9,122.9,123.9,4
20140501|2013-09-09 09:00,9,123.6,123.95,123.6,123.7,23
20140501|2013-09-09 09:30,9,123.8,123.85,123.4,123.4,5
20140501|2013-09-09 10:00,9,123.35,123.35,123.3,123.3,8
20140501|2013-09-09 10:30,9,123,123.2,123,123.1,4
20140501|2013-09-09 11:00,9,123,123.15,123,123.15,6
20140501|2013-09-09 11:30,9,123.35,123.35,123.35,123.35,1
20140501|2013-09-09 12:00,9,123.4,123.6,123.05,123.2,16
20140501|2013-09-09 12:30,9,123,123.15,123,123,49
20140501|2013-09-10 03:30,10,123.3,123.3,123.3,123.3,1
20140501|2013-09-10 05:00,10,123.6,123.6,123.55,123.55,15
20140501|2013-09-10 07:00,10,123.5,123.9,123.5,123.75,20
20140501|2013-09-10 07:30,10,123.55,123.6,123.2,123.55,22
20140501|2013-09-10 08:00,10,123.6,123.65,123.4,123.5,10
20140501|2013-09-10 08:30,10,123.4,123.4,123.3,123.3,5
20140501|2013-09-10 09:00,10,123.6,124,123.6,124,46
20140501|2013-09-10 09:30,10,123.65,123.65,123.6,123.6,2
20140501|2013-09-10 10:30,10,123.75,123.75,123.7,123.7,22
20140501|2013-09-10 11:00,10,123.7,123.7,122.95,122.95,75
20140501|2013-09-10 11:30,10,123.05,123.1,120.9,120.9,48
20140501|2013-09-10 12:00,10,121.25,121.25,121.25,121.25,2
20140501|2013-09-10 12:30,10,121.9,121.9,121.9,121.9,1
20140501|2013-09-11 02:30,11,122.15,122.2,121.95,122.1,93
20140501|2013-09-11 03:30,11,122.2,122.2,122.2,122.2,8
20140501|2013-09-11 04:00,11,122.2,122.2,122.2,122.2,12
20140501|2013-09-11 05:30,11,122,122,122,122,3
20140501|2013-09-11 07:00,11,121.95,121.95,121.95,121.95,1
20140501|2013-09-11 07:30,11,123.65,125,123.65,124.45,16
20140501|2013-09-11 08:00,11,124.15,124.2,124.05,124.2,14
20140501|2013-09-11 08:30,11,124.25,124.65,124.25,124.55,27
20140501|2013-09-11 09:00,11,124.6,125.2,124.6,125.2,24
20140501|2013-09-11 09:30,11,125,125.2,124.85,125.2,15
20140501|2013-09-11 10:00,11,125.1,125.5,125,125.45,77
20140501|2013-09-11 10:30,11,125.4,125.5,125.4,125.5,3
20140501|2013-09-11 11:00,11,125.5,125.55,125.2,125.2,10
20140501|2013-09-11 11:30,11,125.3,125.6,125.1,125.6,23
20140501|2013-09-11 12:00,11,125.85,125.85,125.85,125.85,5
20140501|2013-09-11 12:30,11,125.65,126,125.65,125.8,60
20140501|2013-09-12 02:30,12,126,126,125.8,125.8,9
20140501|2013-09-12 03:30,12,125.25,125.3,125.15,125.15,5
20140501|2013-09-12 04:00,12,125.2,125.2,125.05,125.05,57
20140501|2013-09-12 06:00,12,125.5,125.65,125.5,125.65,6
20140501|2013-09-12 06:30,12,125.75,125.9,125.65,125.65,11
20140501|2013-09-12 07:00,12,125.55,125.8,125.55,125.7,16
20140501|2013-09-12 07:30,12,125,125,123.05,123.2,14
20140501|2013-09-12 08:00,12,123.35,123.6,123.35,123.6,8
20140501|2013-09-12 08:30,12,123.9,123.9,123.9,123.9,5
20140501|2013-09-12 09:00,12,124.05,124.55,124.05,124.55,12
20140501|2013-09-12 09:30,12,124.7,124.75,124.7,124.75,3
20140501|2013-09-12 10:00,12,124.3,124.3,124.3,124.3,2
20140501|2013-09-12 10:30,12,124.7,125,124.65,125,7
20140501|2013-09-12 11:00,12,124.7,124.8,124.55,124.75,26
20140501|2013-09-12 11:30,12,125.25,125.35,125.25,125.35,19
20140501|2013-09-12 12:00,12,125.45,125.45,125.35,125.35,2
20140501|2013-09-12 12:30,12,125.35,125.4,125.25,125.4,27
20140501|2013-09-13 02:30,13,125.8,125.8,125.8,125.8,2
20140501|2013-09-13 04:00,13,125,125,125,125,11
20140501|2013-09-13 04:30,13,124.7,124.9,124.55,124.7,16
20140501|2013-09-13 05:00,13,124.7,124.7,124.5,124.5,4
20140501|2013-09-13 06:00,13,124.7,124.8,124.7,124.8,6
20140501|2013-09-13 07:30,13,125,125,124.65,124.95,4
20140501|2013-09-13 08:00,13,125.1,125.25,125.1,125.25,3
20140501|2013-09-13 08:30,13,125.1,125.1,125.1,125.1,1
20140501|2013-09-13 09:30,13,125.05,125.15,125.05,125.15,5
20140501|2013-09-13 10:00,13,124.8,124.8,124.8,124.8,1
20140501|2013-09-13 10:30,13,124.6,124.6,124.6,124.6,1
20140501|2013-09-13 11:30,13,124.6,124.75,124.6,124.75,3
20140501|2013-09-13 12:00,13,124.95,125,124.9,124.95,9
20140501|2013-09-16 02:30,16,125,125.35,125,125.35,2
20140501|2013-09-16 03:00,16,125.3,125.3,125.3,125.3,2
20140501|2013-09-16 04:00,16,125.3,125.35,125.3,125.35,4
20140501|2013-09-16 06:30,16,124.75,124.75,124.75,124.75,11
20140501|2013-09-16 07:00,16,124.75,124.75,123.5,123.5,39
20140501|2013-09-16 07:30,16,124.2,124.2,124.2,124.2,2
20140501|2013-09-16 08:30,16,124.8,124.8,124.8,124.8,1
20140501|2013-09-16 09:00,16,125.05,125.1,124.5,124.5,25
20140501|2013-09-16 09:30,16,124.65,124.65,124.65,124.65,1
20140501|2013-09-16 10:00,16,124.95,125,124.8,124.8,6
20140501|2013-09-16 10:30,16,124.95,124.95,124.75,124.75,5
20140501|2013-09-16 11:00,16,124.8,124.8,124.5,124.5,5
20140501|2013-09-16 11:30,16,124.35,124.4,124.35,124.4,2
20140501|2013-09-16 12:00,16,124.3,124.5,124.05,124.05,24
20140501|2013-09-16 12:30,16,123.5,123.7,123.5,123.7,3
20140501|2013-09-17 02:30,17,124.05,124.05,123.5,123.6,7
20140501|2013-09-17 03:00,17,123.5,123.55,123.5,123.55,10
20140501|2013-09-17 03:30,17,123.65,123.65,123.65,123.65,5
20140501|2013-09-17 04:00,17,123.6,123.7,123.6,123.7,14
20140501|2013-09-17 04:30,17,123.65,123.65,123.65,123.65,11
20140501|2013-09-17 05:00,17,123.7,123.7,123.6,123.7,9
20140501|2013-09-17 05:30,17,123.65,123.7,123.65,123.7,5
20140501|2013-09-17 06:00,17,123.75,123.75,123.75,123.75,8
20140501|2013-09-17 06:30,17,123.75,123.75,123.75,123.75,42
20140501|2013-09-17 07:30,17,123.4,123.4,123.4,123.4,7
20140501|2013-09-17 08:00,17,123.5,123.5,122.9,122.9,9
20140501|2013-09-17 08:30,17,122.5,122.5,120.85,121.2,123
20140501|2013-09-17 09:00,17,121.45,121.6,121.45,121.6,8
20140501|2013-09-17 09:30,17,121.05,121.05,121.05,121.05,1
20140501|2013-09-17 10:00,17,121,121,120.8,120.8,20
20140501|2013-09-17 10:30,17,120.6,120.75,120.5,120.55,20
20140501|2013-09-17 11:00,17,120.7,120.85,120.7,120.75,7
20140501|2013-09-17 11:30,17,120.75,120.8,119.9,119.9,78
20140501|2013-09-17 12:00,17,120.15,120.15,119.4,119.9,19
20140501|2013-09-17 12:30,17,119.9,119.9,119.9,119.9,2
20140501|2013-09-18 02:30,18,119.95,120.2,119.7,120.2,18
20140501|2013-09-18 03:00,18,120.25,120.25,120.25,120.25,2
20140501|2013-09-18 03:30,18,120.6,120.65,120.6,120.65,3
20140501|2013-09-18 05:30,18,120,120,120,120,1
20140501|2013-09-18 07:00,18,120,120,119.95,119.95,14
20140501|2013-09-18 07:30,18,119.95,120.6,119.95,120.6,4
20140501|2013-09-18 08:00,18,120.4,120.95,120,120.95,56
20140501|2013-09-18 08:30,18,120.55,120.95,120.55,120.95,6
20140501|2013-09-18 09:00,18,121,121,120.3,120.3,18
20140501|2013-09-18 09:30,18,119.8,120.05,119.8,120.05,14
20140501|2013-09-18 10:00,18,120,120.1,119.5,119.5,27
20140501|2013-09-18 10:30,18,119.25,119.65,119.2,119.65,14
20140501|2013-09-18 11:00,18,119.7,119.7,119.55,119.55,5
20140501|2013-09-18 11:30,18,119.7,119.85,119.7,119.85,16
20140501|2013-09-18 12:00,18,119.75,120.2,119.75,120.2,22
20140501|2013-09-18 12:30,18,119.75,119.75,119.65,119.65,2
20140501|2013-09-19 02:30,19,120.8,121.35,120.8,121.3,13
20140501|2013-09-19 03:30,19,121.2,121.25,121.2,121.25,3
20140501|2013-09-19 04:00,19,121.05,121.05,121.05,121.05,1
20140501|2013-09-19 04:30,19,121.15,121.15,121.15,121.15,1
20140501|2013-09-19 05:00,19,121.45,121.45,121.3,121.3,5
20140501|2013-09-19 05:30,19,121.25,121.25,121.25,121.25,1
20140501|2013-09-19 07:00,19,121.5,121.75,121.5,121.5,13
20140501|2013-09-19 07:30,19,121.5,121.5,121.5,121.5,2
20140501|2013-09-19 08:00,19,121,121,120.8,120.8,8
20140501|2013-09-19 08:30,19,120.75,120.8,120.7,120.8,7
20140501|2013-09-19 09:00,19,121.05,121.05,120.85,121,5
20140501|2013-09-19 09:30,19,121.15,121.15,121.15,121.15,1
20140501|2013-09-19 10:00,19,121.2,121.2,121.2,121.2,4
20140501|2013-09-19 12:00,19,120.7,120.95,120.6,120.95,54
20140501|2013-09-19 12:30,19,120.75,120.75,120.75,120.75,1
20140501|2013-09-20 02:30,20,121.95,121.95,120.95,120.95,4
20140501|2013-09-20 03:00,20,120.5,120.5,120.5,120.5,5
20140501|2013-09-20 03:30,20,120.5,120.5,120.5,120.5,2
20140501|2013-09-20 04:00,20,120.3,120.35,120.3,120.3,7
20140501|2013-09-20 04:30,20,120.3,120.3,120.25,120.25,5
20140501|2013-09-20 05:00,20,120.35,120.35,120.35,120.35,4
20140501|2013-09-20 06:00,20,120,120,120,120,11
20140501|2013-09-20 06:30,20,120.15,120.3,120,120,39
20140501|2013-09-20 07:30,20,119.75,119.8,119.75,119.8,2
20140501|2013-09-20 08:00,20,119.85,119.85,119.55,119.55,10
20140501|2013-09-20 09:00,20,119.55,119.55,119.55,119.55,2
20140501|2013-09-20 09:30,20,119.7,120.1,119.7,120.1,15
20140501|2013-09-20 10:00,20,119.95,119.95,119.85,119.9,4
20140501|2013-09-20 10:30,20,119.85,120.2,119.85,120.2,23
20140501|2013-09-20 11:00,20,120.3,120.3,120.1,120.1,17
20140501|2013-09-20 11:30,20,120.1,120.25,120.1,120.15,8
20140501|2013-09-20 12:00,20,119.95,119.95,119.9,119.9,2
20140501|2013-09-20 12:30,20,119.85,119.85,119.8,119.8,2
20140501|2013-09-23 02:30,23,120,120,120,120,27
20140501|2013-09-23 03:30,23,120.45,120.55,120.45,120.55,2
20140501|2013-09-23 04:00,23,120.6,120.6,120.55,120.55,13
20140501|2013-09-23 04:30,23,120.45,120.45,120.35,120.35,2
20140501|2013-09-23 05:00,23,120.4,120.75,120.4,120.75,14
20140501|2013-09-23 06:00,23,120.6,120.6,120.5,120.5,3
20140501|2013-09-23 07:30,23,120.95,121.65,120.95,121.65,23
20140501|2013-09-23 08:00,23,122.25,122.3,122.25,122.3,7
20140501|2013-09-23 08:30,23,122.4,122.4,121.75,121.8,8
20140501|2013-09-23 09:00,23,121.75,121.75,121.75,121.75,1
20140501|2013-09-23 09:30,23,122.25,122.3,122.2,122.2,5
20140501|2013-09-23 10:00,23,122.4,122.4,122.4,122.4,12
20140501|2013-09-23 10:30,23,122.45,122.45,122.45,122.45,1
20140501|2013-09-23 11:00,23,122.35,122.5,122.35,122.5,8
20140501|2013-09-23 11:30,23,121.95,121.95,121.95,121.95,1
20140501|2013-09-23 12:00,23,122.05,122.05,122.05,122.05,5
20140501|2013-09-24 04:00,24,122.6,122.8,122.6,122.8,5
20140501|2013-09-24 04:30,24,122.9,122.9,122.9,122.9,1
20140501|2013-09-24 05:00,24,122.9,122.9,122.9,122.9,1
20140501|2013-09-24 05:30,24,122.75,122.75,122.75,122.75,5
20140501|2013-09-24 06:00,24,122.7,122.95,122.7,122.95,3
20140501|2013-09-24 07:00,24,122.7,122.7,122.7,122.7,1
20140501|2013-09-24 07:30,24,122.6,123.25,122.6,123.25,15
20140501|2013-09-24 08:00,24,122.95,122.95,122.95,122.95,1
20140501|2013-09-24 08:30,24,122.9,122.95,122.9,122.95,3
20140501|2013-09-24 09:00,24,123,123.05,123,123.05,6
20140501|2013-09-24 09:30,24,122.65,122.65,122.65,122.65,1
20140501|2013-09-24 10:00,24,122.6,122.6,122.55,122.55,20
20140501|2013-09-24 10:30,24,122.9,122.9,122.9,122.9,5
20140501|2013-09-24 11:00,24,122.9,123,122.9,123,14
20140501|2013-09-24 11:30,24,122.9,122.9,122.8,122.8,20
20140501|2013-09-24 12:00,24,123.05,123.3,122.9,123,59
20140501|2013-09-24 12:30,24,122.9,123.15,122.9,123.15,42
20140501|2013-09-25 02:30,25,122.45,122.55,122.45,122.45,4
20140501|2013-09-25 03:00,25,122.45,122.45,122.45,122.45,12
20140501|2013-09-25 05:00,25,122.8,122.8,122.8,122.8,1
20140501|2013-09-25 06:00,25,123.4,123.4,123.4,123.4,1
20140501|2013-09-25 07:00,25,122.8,122.8,122.25,122.25,3
20140501|2013-09-25 07:30,25,123.05,123.05,123.05,123.05,1
20140501|2013-09-25 08:30,25,123.1,124,123.1,123.9,42
20140501|2013-09-25 09:00,25,123.8,124.05,123.75,123.9,14
20140501|2013-09-25 09:30,25,124.05,124.05,124.05,124.05,1
20140501|2013-09-25 10:00,25,123.8,124,123.8,124,10
20140501|2013-09-25 10:30,25,124,124.1,124,124.1,30
20140501|2013-09-25 11:00,25,124.1,124.3,124.1,124.3,28
20140501|2013-09-25 11:30,25,123.85,123.85,123.8,123.8,11
20140501|2013-09-25 12:00,25,123.7,123.75,122.3,122.3,84
20140501|2013-09-25 12:30,25,122.45,122.45,122.25,122.45,24
20140501|2013-09-26 02:30,26,122.1,122.4,121.95,122.4,29
20140501|2013-09-26 03:00,26,121.9,121.9,121.85,121.85,2
20140501|2013-09-26 03:30,26,121.85,121.85,121.75,121.75,3
20140501|2013-09-26 04:00,26,121.75,121.75,121.7,121.7,3
20140501|2013-09-26 04:30,26,121.65,121.8,121.65,121.8,7
20140501|2013-09-26 05:00,26,121.85,121.85,121.85,121.85,1
20140501|2013-09-26 05:30,26,121.9,121.9,121.9,121.9,3
20140501|2013-09-26 06:30,26,121.8,121.8,121.8,121.8,5
20140501|2013-09-26 07:00,26,122,122,122,122,1
20140501|2013-09-26 07:30,26,122,122,120,120.6,59
20140501|2013-09-26 08:00,26,120.65,120.75,120.65,120.75,4
20140501|2013-09-26 08:30,26,120.65,120.65,120.65,120.65,3
20140501|2013-09-26 09:00,26,120.45,120.7,120.45,120.7,3
20140501|2013-09-26 09:30,26,120.65,120.7,120.65,120.7,5
20140501|2013-09-26 10:00,26,120.75,120.85,120.75,120.85,42
20140501|2013-09-26 10:30,26,120.85,120.85,120.75,120.75,16
20140501|2013-09-26 11:00,26,120.95,121.05,120.95,121.05,11
20140501|2013-09-26 11:30,26,121.05,121.05,120.9,120.9,26
20140501|2013-09-26 12:00,26,121,121,120.8,120.85,45
20140501|2013-09-26 12:30,26,120.9,120.9,120.75,120.75,20
20140501|2013-09-27 02:30,27,121.05,121.1,121.05,121.1,2
20140501|2013-09-27 04:30,27,120.7,120.7,120.7,120.7,1
20140501|2013-09-27 05:00,27,120.7,120.85,120.7,120.85,8
20140501|2013-09-27 05:30,27,120.75,120.75,120.75,120.75,3
20140501|2013-09-27 06:00,27,120.7,120.7,120.7,120.7,2
20140501|2013-09-27 06:30,27,120.9,120.9,120.9,120.9,2
20140501|2013-09-27 07:00,27,120.9,120.9,120.85,120.85,2
20140501|2013-09-27 07:30,27,120.55,120.55,120.5,120.5,7
20140501|2013-09-27 08:00,27,120.65,120.7,119.9,119.9,68
20140501|2013-09-27 08:30,27,120.05,120.05,119.9,119.9,9
20140501|2013-09-27 09:00,27,119.7,119.7,119.7,119.7,9
20140501|2013-09-27 09:30,27,119.9,119.95,119.9,119.95,4
20140501|2013-09-27 10:00,27,119.8,119.8,119.6,119.7,37
20140501|2013-09-27 10:30,27,119.7,119.7,119.65,119.65,14
20140501|2013-09-27 11:00,27,119.5,119.5,118.95,119.4,116
20140501|2013-09-27 11:30,27,119.4,119.4,119.25,119.3,38
20140501|2013-09-27 12:00,27,119,119.05,118.9,118.9,10
20140501|2013-09-27 12:30,27,119,119.1,118.95,119,6
20140501|2013-09-30 02:30,30,119.35,119.35,118.9,118.9,13
20140501|2013-09-30 03:00,30,119,119.25,118.95,119.25,27
20140501|2013-09-30 03:30,30,119.35,119.35,119.35,119.35,2
20140501|2013-09-30 04:30,30,119.3,119.3,119.3,119.3,1
20140501|2013-09-30 05:00,30,119.35,119.35,119.35,119.35,1
20140501|2013-09-30 06:00,30,119.1,119.1,119.1,119.1,1
20140501|2013-09-30 06:30,30,119.35,119.35,119.35,119.35,2
20140501|2013-09-30 07:00,30,119.7,119.7,119.7,119.7,1
20140501|2013-09-30 07:30,30,119.7,119.95,119.5,119.5,17
20140501|2013-09-30 08:00,30,119.3,119.35,119.3,119.35,6
20140501|2013-09-30 08:30,30,119.5,119.5,119.5,119.5,2
20140501|2013-09-30 09:00,30,119.45,119.6,119.35,119.6,23
20140501|2013-09-30 09:30,30,119.6,120,119.6,120,6
20140501|2013-09-30 10:00,30,119.7,119.95,119.7,119.95,3
20140501|2013-09-30 10:30,30,119.95,119.95,119.95,119.95,10
20140501|2013-09-30 11:00,30,119.85,119.85,119.5,119.5,8
20140501|2013-09-30 12:00,30,119.25,119.5,119.2,119.5,49
20140501|2013-09-30 12:30,30,119.2,119.45,119.2,119.25,29
20140501|2013-10-01 02:30,1,119.6,119.7,119.55,119.7,19
20140501|2013-10-01 03:00,1,119.7,119.7,119.7,119.7,1
20140501|2013-10-01 03:30,1,119.85,119.85,119.85,119.85,1
20140501|2013-10-01 04:00,1,119.7,119.7,119.7,119.7,1
20140501|2013-10-01 04:30,1,119.6,119.6,119.6,119.6,1
20140501|2013-10-01 07:00,1,118.95,119.45,118.95,119.45,7
20140501|2013-10-01 07:30,1,118.75,118.75,118.7,118.7,6
20140501|2013-10-01 08:00,1,118.8,119,118.65,118.75,35
20140501|2013-10-01 08:30,1,118.85,118.95,118.85,118.9,8
20140501|2013-10-01 09:00,1,118.95,119.5,118.9,119.3,49
20140501|2013-10-01 09:30,1,119.4,119.4,119.4,119.4,1
20140501|2013-10-01 10:00,1,118.75,118.8,118.65,118.65,3
20140501|2013-10-01 11:00,1,118.95,119,118.9,118.9,14
20140501|2013-10-01 11:30,1,119.4,119.5,119.3,119.3,16
20140501|2013-10-01 12:00,1,119.1,119.45,119.1,119.45,3
20140501|2013-10-01 12:30,1,119.3,119.8,119.3,119.5,30
20140501|2013-10-02 02:30,2,120.5,120.5,120,120.1,56
20140501|2013-10-02 03:00,2,120.25,120.3,120.25,120.3,4
20140501|2013-10-02 03:30,2,120.2,120.2,120.15,120.15,2
20140501|2013-10-02 04:00,2,120.15,120.15,120.1,120.1,2
20140501|2013-10-02 04:30,2,120.1,120.1,120.1,120.1,1
20140501|2013-10-02 06:00,2,120,120,120,120,1
20140501|2013-10-02 07:00,2,119.65,119.8,119.6,119.8,13
20140501|2013-10-02 07:30,2,119.55,119.65,119.55,119.65,8
20140501|2013-10-02 08:00,2,120.05,120.05,120.05,120.05,2
20140501|2013-10-02 09:00,2,119.95,120.05,119.95,120,3
20140501|2013-10-02 09:30,2,119.85,119.9,119.8,119.8,6
20140501|2013-10-02 10:00,2,119.85,120.15,119.85,120.1,3
20140501|2013-10-02 10:30,2,120.2,120.8,120.2,120.5,22
20140501|2013-10-02 11:00,2,120.55,120.55,120.15,120.15,14
20140501|2013-10-02 11:30,2,120.15,120.35,119.95,120,65
20140501|2013-10-02 12:00,2,119.95,120,119.75,119.8,51
20140501|2013-10-02 12:30,2,119.85,120,119.8,119.8,23
20140501|2013-10-03 03:30,3,120,120.4,120,120.4,9
20140501|2013-10-03 05:00,3,120.45,120.8,120.45,120.8,7
20140501|2013-10-03 06:00,3,120.45,120.45,120.45,120.45,7
20140501|2013-10-03 06:30,3,120.35,120.35,120.35,120.35,6
20140501|2013-10-03 07:00,3,120.45,120.8,120.35,120.8,11
20140501|2013-10-03 07:30,3,120.95,121.45,120.95,121.2,34
20140501|2013-10-03 08:00,3,121.3,121.3,121.05,121.05,49
20140501|2013-10-03 08:30,3,121,121,120.65,120.65,48
20140501|2013-10-03 09:00,3,120.55,120.55,120.4,120.4,11
20140501|2013-10-03 09:30,3,120.45,120.65,120.45,120.65,3
20140501|2013-10-03 10:00,3,120.5,120.5,120.5,120.5,5
20140501|2013-10-03 10:30,3,120.65,120.65,120.45,120.45,17
20140501|2013-10-03 11:00,3,120.45,120.45,120.35,120.35,33
20140501|2013-10-03 11:30,3,120.45,120.6,120.45,120.6,10
20140501|2013-10-03 12:00,3,121.3,121.3,120.9,120.9,59
20140501|2013-10-03 12:30,3,120.85,120.9,120.8,120.8,22
20140501|2013-10-04 02:30,4,120.55,120.7,120.55,120.7,9
20140501|2013-10-04 04:30,4,120.95,121.05,120.95,121.05,2
20140501|2013-10-04 06:30,4,121.15,121.15,121.15,121.15,2
20140501|2013-10-04 07:00,4,121.15,121.15,120.9,120.9,13
20140501|2013-10-04 07:30,4,121,121,119.4,119.4,14
20140501|2013-10-04 08:00,4,119.8,120,119.7,120,21
20140501|2013-10-04 08:30,4,120,120,120,120,6
20140501|2013-10-04 09:00,4,119.9,119.9,119.4,119.4,61
20140501|2013-10-04 09:30,4,119.75,120,119.7,120,22
20140501|2013-10-04 11:00,4,119.95,119.95,119.9,119.9,3
20140501|2013-10-04 11:30,4,119.8,119.8,119.8,119.8,4
20140501|2013-10-04 12:00,4,119.75,119.85,119.5,119.65,11
20140501|2013-10-04 12:30,4,119.75,119.75,119.6,119.6,4
20140501|2013-10-07 04:30,7,119.7,119.7,119.7,119.7,1
20140501|2013-10-07 05:30,7,119.8,119.8,119.8,119.8,1
20140501|2013-10-07 08:00,7,119.1,119.1,119,119,17
20140501|2013-10-07 08:30,7,119.35,119.35,119.2,119.2,2
20140501|2013-10-07 09:00,7,119.2,119.5,119.2,119.45,14
20140501|2013-10-07 09:30,7,119.5,119.7,119.5,119.7,5
20140501|2013-10-07 10:00,7,119.25,119.25,119.2,119.2,2
20140501|2013-10-07 10:30,7,119.2,119.45,119.2,119.45,13
20140501|2013-10-07 11:00,7,119.35,119.4,119.35,119.4,14
20140501|2013-10-07 11:30,7,119.4,119.4,119.4,119.4,1
20140501|2013-10-07 12:00,7,119.6,120.05,119.6,119.85,9
20140501|2013-10-07 12:30,7,119.8,119.8,119.75,119.75,7
20140501|2013-10-08 03:00,8,119.7,119.7,119.55,119.55,2
20140501|2013-10-08 04:30,8,119.8,119.8,119.8,119.8,1
20140501|2013-10-08 06:00,8,119.9,119.9,119.9,119.9,3
20140501|2013-10-08 07:00,8,119.9,119.9,119.9,119.9,1
20140501|2013-10-08 07:30,8,119.5,119.5,119.35,119.35,23
20140501|2013-10-08 08:00,8,119.4,119.4,119.4,119.4,8
20140501|2013-10-08 08:30,8,119.25,119.25,119.25,119.25,1
20140501|2013-10-08 09:00,8,119.65,119.65,119.65,119.65,2
20140501|2013-10-08 09:30,8,119.75,119.9,119.7,119.9,13
20140501|2013-10-08 10:30,8,119.95,119.95,119.9,119.9,9
20140501|2013-10-08 11:00,8,120.1,120.2,120.05,120.2,8
20140501|2013-10-08 11:30,8,120,120,119.9,119.95,20
20140501|2013-10-08 12:00,8,120.1,120.55,120.1,120.45,10
20140501|2013-10-08 12:30,8,120.45,120.55,120.4,120.5,35
20140501|2013-10-09 02:30,9,120.2,120.2,120.15,120.15,2
20140501|2013-10-09 04:00,9,120.25,120.25,120.25,120.25,2
20140501|2013-10-09 05:30,9,120.2,120.2,120.15,120.15,2
20140501|2013-10-09 06:00,9,120.35,120.35,120.35,120.35,2
20140501|2013-10-09 07:00,9,121,121.05,121,121.05,11
20140501|2013-10-09 07:30,9,120.6,120.6,120.6,120.6,10
20140501|2013-10-09 08:30,9,120.2,120.2,120.2,120.2,2
20140501|2013-10-09 09:00,9,120.4,120.45,120.4,120.45,6
20140501|2013-10-09 09:30,9,120.45,120.5,120.45,120.5,3
20140501|2013-10-09 10:00,9,120.5,120.5,120.45,120.45,5
20140501|2013-10-09 10:30,9,120.55,120.55,120.55,120.55,3
20140501|2013-10-09 11:00,9,120.45,120.45,120.45,120.45,2
20140501|2013-10-09 11:30,9,120.8,120.8,120.8,120.8,2
20140501|2013-10-09 12:00,9,120.6,120.7,120.6,120.7,12
20140501|2013-10-09 12:30,9,120.9,120.9,120.9,120.9,1
20140501|2013-10-10 03:00,10,121.1,121.1,121.1,121.1,1
20140501|2013-10-10 03:30,10,121.3,121.3,121.3,121.3,3
20140501|2013-10-10 04:30,10,121.25,121.25,121.25,121.25,1
20140501|2013-10-10 05:00,10,121.2,121.2,121.15,121.15,2
20140501|2013-10-10 05:30,10,121.2,121.2,121.1,121.1,2
20140501|2013-10-10 06:30,10,121.4,121.7,121.4,121.7,18
20140501|2013-10-10 07:00,10,121.35,121.35,121.35,121.35,1
20140501|2013-10-10 08:00,10,121.5,121.5,121.3,121.3,5
20140501|2013-10-10 08:30,10,121.4,121.45,121.35,121.35,7
20140501|2013-10-10 09:00,10,121.3,122.8,121.3,122.8,37
20140501|2013-10-10 09:30,10,122.9,123.15,122.75,123.15,50
20140501|2013-10-10 10:00,10,123.1,123.1,122.75,123.05,49
20140501|2013-10-10 10:30,10,123.1,123.1,122.85,122.9,41
20140501|2013-10-10 11:00,10,122.9,122.95,122.5,122.95,25
20140501|2013-10-10 11:30,10,120.45,120.45,120.4,120.4,12
20140501|2013-10-10 12:00,10,120.1,120.2,119.5,119.9,30
20140501|2013-10-10 12:30,10,119.85,119.85,119.55,119.65,12
20140501|2013-10-11 02:30,11,119.9,119.9,119.9,119.9,5
20140501|2013-10-11 03:00,11,120,120.2,120,120.2,12
20140501|2013-10-11 03:30,11,120.15,120.25,120.15,120.25,23
20140501|2013-10-11 06:30,11,120.35,120.35,120.35,120.35,1
20140501|2013-10-11 07:00,11,120.45,120.45,120.4,120.4,2
20140501|2013-10-11 07:30,11,120.05,120.2,119.9,120.2,11
20140501|2013-10-11 08:00,11,120.05,120.5,120.05,120.45,44
20140501|2013-10-11 08:30,11,120.35,120.35,120.3,120.3,8
20140501|2013-10-11 09:00,11,120.2,120.45,120.2,120.35,22
20140501|2013-10-11 09:30,11,120.35,120.7,120.35,120.7,28
20140501|2013-10-11 10:00,11,120.75,120.85,120.65,120.7,27
20140501|2013-10-11 10:30,11,120.8,120.8,120.65,120.65,40
20140501|2013-10-11 11:00,11,120.85,120.85,120.75,120.75,5
20140501|2013-10-11 11:30,11,121,121,120.8,120.8,26
20140501|2013-10-11 12:00,11,121,122.1,120.95,122,36
20140501|2013-10-11 12:30,11,122.1,122.25,122.05,122.25,21
20140501|2013-10-14 03:00,14,122,122,122,122,1
20140501|2013-10-14 03:30,14,121.55,121.55,121.55,121.55,1
20140501|2013-10-14 04:00,14,121.7,121.7,121.7,121.7,1
20140501|2013-10-14 04:30,14,122.2,122.2,122.2,122.2,19
20140501|2013-10-14 05:30,14,121.85,121.85,121.85,121.85,1
20140501|2013-10-14 07:30,14,122.1,122.1,122.1,122.1,5
20140501|2013-10-14 08:00,14,122.2,122.2,121.9,121.9,4
20140501|2013-10-14 08:30,14,122.7,122.7,122.55,122.55,10
20140501|2013-10-14 09:00,14,122.05,122.05,122.05,122.05,1
20140501|2013-10-14 09:30,14,122.2,122.2,122.2,122.2,1
20140501|2013-10-14 10:00,14,122.3,122.35,122.2,122.2,46
20140501|2013-10-14 10:30,14,122.15,122.2,122.05,122.2,6
20140501|2013-10-14 11:00,14,122.15,122.25,122.15,122.25,33
20140501|2013-10-14 11:30,14,122.35,122.65,122.35,122.65,27
20140501|2013-10-14 12:00,14,122.6,122.6,122.3,122.3,26
20140501|2013-10-14 12:30,14,122.35,122.35,122.35,122.35,5
20140501|2013-10-15 02:30,15,122.95,122.95,122.45,122.75,20
20140501|2013-10-15 03:00,15,122.95,122.95,122.95,122.95,1
20140501|2013-10-15 03:30,15,122.2,122.2,122,122,6
20140501|2013-10-15 04:30,15,120.75,120.75,120.75,120.75,1
20140501|2013-10-15 05:30,15,120.7,120.7,120.7,120.7,1
20140501|2013-10-15 06:00,15,120.6,120.6,120.6,120.6,5
20140501|2013-10-15 07:00,15,120.8,120.8,120.8,120.8,6
20140501|2013-10-15 07:30,15,120.65,120.9,120.6,120.9,6
20140501|2013-10-15 08:00,15,121.15,121.75,121.15,121.75,4
20140501|2013-10-15 08:30,15,121.6,121.85,121.6,121.85,2
20140501|2013-10-15 09:00,15,121.95,121.95,121.95,121.95,5
20140501|2013-10-15 09:30,15,122.1,122.1,121.75,121.95,14
20140501|2013-10-15 10:00,15,122,122,122,122,2
20140501|2013-10-15 10:30,15,122.05,122.05,121.95,121.95,9
20140501|2013-10-15 11:00,15,121.95,122.05,121.9,122.05,12
20140501|2013-10-15 11:30,15,121.9,121.9,121.9,121.9,3
20140501|2013-10-15 12:00,15,121.9,121.9,121.75,121.75,9
20140501|2013-10-15 12:30,15,121.8,121.8,121.75,121.8,7
20140501|2013-10-16 02:30,16,121.85,122.2,121.85,122.2,12
20140501|2013-10-16 04:00,16,122.4,122.4,122.4,122.4,1
20140501|2013-10-16 04:30,16,122.25,122.25,122.25,122.25,1
20140501|2013-10-16 06:00,16,121.95,121.95,121.95,121.95,6
20140501|2013-10-16 06:30,16,121.95,121.95,121.9,121.9,10
20140501|2013-10-16 07:00,16,121.95,122.1,121.95,122.1,2
20140501|2013-10-16 09:00,16,122.1,122.2,122.1,122.2,4
20140501|2013-10-16 09:30,16,122.5,122.6,122.4,122.55,12
20140501|2013-10-16 10:00,16,122.1,122.1,121.35,121.35,2
20140501|2013-10-16 10:30,16,121,121.35,121,121.35,13
20140501|2013-10-16 11:00,16,121.3,121.45,121.3,121.4,18
20140501|2013-10-16 11:30,16,121.25,121.25,121.25,121.25,2
20140501|2013-10-16 12:30,16,121.4,121.4,121.2,121.2,10
20140501|2013-10-17 05:30,17,121,121,121,121,8
20140501|2013-10-17 07:00,17,120.9,120.9,120.85,120.85,3
20140501|2013-10-17 07:30,17,121,121.3,120.95,121.3,9
20140501|2013-10-17 08:00,17,121.45,121.45,120.95,121.15,17
20140501|2013-10-17 08:30,17,121.2,121.5,121.1,121.5,54
20140501|2013-10-17 09:00,17,121.4,121.4,121,121.15,7
20140501|2013-10-17 09:30,17,120.9,121.05,119.8,120,51
20140501|2013-10-17 10:00,17,120.05,120.05,119.85,119.85,5
20140501|2013-10-17 10:30,17,119.65,119.9,119.6,119.9,10
20140501|2013-10-17 11:00,17,120,120,120,120,3
20140501|2013-10-17 11:30,17,119.8,119.95,119.8,119.95,21
20140501|2013-10-17 12:00,17,119.85,120.15,119.85,120.15,41
20140501|2013-10-17 12:30,17,119.9,120,119.9,120,11
20140501|2013-10-18 02:30,18,120.25,120.25,120,120.1,7
20140501|2013-10-18 03:00,18,119.9,120.05,119.9,120.05,6
20140501|2013-10-18 03:30,18,119.9,119.9,119.9,119.9,3
20140501|2013-10-18 04:00,18,120,120,120,120,5
20140501|2013-10-18 05:00,18,120,120,120,120,1
20140501|2013-10-18 07:00,18,120.1,120.1,120.1,120.1,2
20140501|2013-10-18 07:30,18,120.1,120.1,119.8,119.95,19
20140501|2013-10-18 08:00,18,119.95,120.15,119.95,120,21
20140501|2013-10-18 08:30,18,119.9,120.05,119.65,119.65,7
20140501|2013-10-18 09:00,18,120,120,119.95,119.95,19
20140501|2013-10-18 09:30,18,120.15,120.2,120.1,120.15,11
20140501|2013-10-18 10:00,18,120.1,120.15,119.85,119.85,4
20140501|2013-10-18 10:30,18,119.8,119.8,119.8,119.8,26
20140501|2013-10-18 11:00,18,119.75,119.95,119.75,119.85,23
20140501|2013-10-18 12:00,18,119.7,119.9,119.7,119.9,2
20140501|2013-10-18 12:30,18,119.75,119.75,119.5,119.5,9
20140501|2013-10-21 02:30,21,119.8,119.8,119.8,119.8,2
20140501|2013-10-21 03:00,21,119.75,119.9,119.75,119.9,16
20140501|2013-10-21 04:00,21,119.9,119.9,119.9,119.9,10
20140501|2013-10-21 04:30,21,119.9,119.9,119.9,119.9,1
20140501|2013-10-21 05:00,21,119.8,119.8,119.8,119.8,1
20140501|2013-10-21 07:00,21,119.25,119.3,119,119.15,20
20140501|2013-10-21 07:30,21,118.85,118.85,118.25,118.5,43
20140501|2013-10-21 08:00,21,118.5,118.55,117.75,117.75,38
20140501|2013-10-21 08:30,21,117.8,118.05,117.8,118.05,2
20140501|2013-10-21 09:00,21,118.3,118.35,118.2,118.35,12
20140501|2013-10-21 09:30,21,118.35,118.45,118.35,118.45,2
20140501|2013-10-21 10:00,21,118.65,118.65,118.4,118.4,2
20140501|2013-10-21 10:30,21,118.45,118.45,118.3,118.3,8
20140501|2013-10-21 11:00,21,118.2,118.2,118,118.15,11
20140501|2013-10-21 11:30,21,118.3,118.4,118.2,118.4,17
20140501|2013-10-21 12:00,21,118.4,118.5,118,118,16
20140501|2013-10-21 12:30,21,118,118,117.85,117.85,28
20140501|2013-10-22 02:30,22,118.55,118.55,118.35,118.35,6
20140501|2013-10-22 03:00,22,118.35,118.35,118.35,118.35,1
20140501|2013-10-22 03:30,22,118.3,118.3,118.3,118.3,1
20140501|2013-10-22 04:00,22,118.2,118.2,118.15,118.15,8
20140501|2013-10-22 04:30,22,118.2,118.2,118.2,118.2,1
20140501|2013-10-22 05:00,22,118.1,118.1,118.05,118.05,15
20140501|2013-10-22 05:30,22,118.1,118.1,118.1,118.1,9
20140501|2013-10-22 06:00,22,118.05,118.05,118.05,118.05,5
20140501|2013-10-22 06:30,22,118.2,118.2,118.2,118.2,1
20140501|2013-10-22 07:00,22,117.9,118,117.75,117.75,28
20140501|2013-10-22 07:30,22,118.1,118.35,118.1,118.35,6
20140501|2013-10-22 08:00,22,118.45,118.5,117.9,118.15,17
20140501|2013-10-22 08:30,22,117.9,118,117.9,118,2
20140501|2013-10-22 09:00,22,117.75,117.85,117.7,117.85,12
20140501|2013-10-22 09:30,22,117.9,117.9,117.7,117.8,15
20140501|2013-10-22 10:00,22,117.85,117.85,117.25,117.6,31
20140501|2013-10-22 10:30,22,117.7,117.7,117.7,117.7,12
20140501|2013-10-22 11:00,22,117.85,117.85,117.45,117.45,30
20140501|2013-10-22 11:30,22,117.85,117.85,117.75,117.75,4
20140501|2013-10-22 12:00,22,117.5,117.6,117.25,117.25,44
20140501|2013-10-22 12:30,22,117.5,117.5,117.25,117.25,7
20140501|2013-10-23 02:30,23,117.4,117.4,117.2,117.25,12
20140501|2013-10-23 03:00,23,117.25,117.25,117.25,117.25,4
20140501|2013-10-23 03:30,23,117.25,117.25,117.25,117.25,20
20140501|2013-10-23 04:00,23,117.2,117.3,117.2,117.25,33
20140501|2013-10-23 04:30,23,117.3,117.3,117.25,117.25,38
20140501|2013-10-23 05:00,23,117.3,117.3,117.3,117.3,10
20140501|2013-10-23 06:30,23,117.45,117.45,117.45,117.45,2
20140501|2013-10-23 07:00,23,117.6,117.6,117.6,117.6,5
20140501|2013-10-23 07:30,23,117.55,117.55,117.4,117.4,10
20140501|2013-10-23 08:00,23,117.5,117.5,117.5,117.5,51
20140501|2013-10-23 08:30,23,117.45,117.7,117.45,117.7,42
20140501|2013-10-23 09:00,23,117.65,117.65,117.05,117.15,15
20140501|2013-10-23 09:30,23,117.15,117.15,116.9,116.9,18
20140501|2013-10-23 10:00,23,117,117,116.6,116.6,17
20140501|2013-10-23 10:30,23,116.5,116.5,116.2,116.4,49
20140501|2013-10-23 11:00,23,116.3,116.3,116.1,116.1,12
20140501|2013-10-23 11:30,23,116.2,116.25,116.2,116.25,9
20140501|2013-10-23 12:00,23,116.05,116.05,116.05,116.05,3
20140501|2013-10-23 12:30,23,116.05,116.05,116,116.05,3
20140501|2013-10-24 02:30,24,116,116.6,115.85,116.6,13
20140501|2013-10-24 03:30,24,116.35,116.35,116.35,116.35,2
20140501|2013-10-24 04:00,24,116.5,116.6,116.5,116.6,7
20140501|2013-10-24 05:30,24,116.5,116.5,116.5,116.5,1
20140501|2013-10-24 06:00,24,116.4,116.4,116.4,116.4,1
20140501|2013-10-24 07:30,24,117,117,116.85,116.85,11
20140501|2013-10-24 08:00,24,116.35,116.35,116.05,116.05,5
20140501|2013-10-24 08:30,24,115.95,116.05,115.75,115.95,30
20140501|2013-10-24 09:00,24,115.85,115.85,115.25,115.25,38
20140501|2013-10-24 09:30,24,115.2,115.4,115.2,115.35,16
20140501|2013-10-24 10:00,24,115.35,115.35,115.25,115.25,11
20140501|2013-10-24 10:30,24,115.25,115.3,115.1,115.2,18
20140501|2013-10-24 11:00,24,115.3,115.5,115.3,115.45,29
20140501|2013-10-24 11:30,24,115.8,115.8,115.7,115.7,6
20140501|2013-10-24 12:00,24,115.4,116.1,115.4,115.9,23
20140501|2013-10-24 12:30,24,115.9,116,115.75,115.8,30
20140501|2013-10-25 02:30,25,115.9,116.05,115.9,116.05,5
20140501|2013-10-25 04:00,25,116.1,116.1,116.1,116.1,1
20140501|2013-10-25 04:30,25,117,117,117,117,1
20140501|2013-10-25 05:30,25,116.6,116.7,116.6,116.7,21
20140501|2013-10-25 07:00,25,116.3,116.35,116.3,116.35,5
20140501|2013-10-25 07:30,25,116.25,116.25,116.25,116.25,8
20140501|2013-10-25 08:00,25,116.25,116.25,115.75,115.9,9
20140501|2013-10-25 08:30,25,116,116,115.5,115.5,11
20140501|2013-10-25 09:00,25,115.25,115.75,115.25,115.7,38
20140501|2013-10-25 09:30,25,115.4,115.45,115.1,115.1,8
20140501|2013-10-25 10:00,25,115.2,115.3,115,115.15,62
20140501|2013-10-25 10:30,25,115,115.25,115,115.25,20
20140501|2013-10-25 11:00,25,115.25,115.25,114.9,115,45
20140501|2013-10-25 11:30,25,115,115.05,114.95,115.05,16
20140501|2013-10-25 12:00,25,115.05,115.05,114.45,114.55,51
20140501|2013-10-25 12:30,25,114.55,114.65,114.45,114.5,182
20140501|2013-10-28 03:30,28,114.3,114.35,114.3,114.3,10
20140501|2013-10-28 04:00,28,114.25,114.25,114.25,114.25,8
20140501|2013-10-28 05:00,28,114.2,114.2,114.1,114.1,9
20140501|2013-10-28 05:30,28,114,114.05,113.9,113.9,6
20140501|2013-10-28 06:00,28,113.85,113.9,113.8,113.9,5
20140501|2013-10-28 06:30,28,113.9,113.9,113.3,113.3,32
20140501|2013-10-28 07:00,28,113.25,113.25,112.6,113.2,26
20140501|2013-10-28 07:30,28,114,114,113.75,113.75,6
20140501|2013-10-28 08:00,28,113.75,113.75,113.75,113.75,7
20140501|2013-10-28 08:30,28,114.1,114.45,114.1,114.35,4
20140501|2013-10-28 09:00,28,114.15,114.2,113.95,113.95,10
20140501|2013-10-28 09:30,28,113.85,113.85,113.65,113.75,12
20140501|2013-10-28 10:00,28,113.35,113.45,113.3,113.45,5
20140501|2013-10-28 10:30,28,113.3,113.35,113.05,113.2,33
20140501|2013-10-28 11:00,28,113.1,113.1,112.9,112.9,7
20140501|2013-10-28 11:30,28,112.95,113,112.4,112.6,21
20140501|2013-10-28 12:00,28,112.6,113,112.6,112.95,28
20140501|2013-10-28 12:30,28,113,113,112.95,112.95,2
20140501|2013-10-29 03:30,29,112.75,112.95,112.45,112.95,24
20140501|2013-10-29 06:00,29,112.55,112.55,112.25,112.25,7
20140501|2013-10-29 06:30,29,112.35,112.35,112.05,112.05,12
20140501|2013-10-29 07:00,29,112.35,112.5,112.1,112.5,19
20140501|2013-10-29 07:30,29,112.5,112.75,112.5,112.6,23
20140501|2013-10-29 08:00,29,112.15,112.15,112.05,112.05,9
20140501|2013-10-29 08:30,29,111.95,112.6,111.95,112.6,6
20140501|2013-10-29 09:00,29,112.7,112.85,112.5,112.6,19
20140501|2013-10-29 09:30,29,112.6,112.6,112.35,112.4,42
20140501|2013-10-29 10:00,29,112.35,112.5,112.05,112.5,27
20140501|2013-10-29 10:30,29,112.2,112.45,112.2,112.45,10
20140501|2013-10-29 11:00,29,112.3,112.4,112.3,112.4,2
20140501|2013-10-29 11:30,29,112.3,112.3,112.15,112.15,19
20140501|2013-10-29 12:00,29,112.1,112.1,112.05,112.1,40
20140501|2013-10-29 12:30,29,112.1,112.25,112.05,112.25,12
20140501|2013-10-30 03:30,30,112.75,112.75,112.35,112.5,15
20140501|2013-10-30 04:00,30,112.4,112.4,112.25,112.25,19
20140501|2013-10-30 04:30,30,112.35,112.45,112.3,112.3,24
20140501|2013-10-30 05:00,30,112.35,112.35,112.2,112.2,5
20140501|2013-10-30 05:30,30,112.2,112.2,112.15,112.2,7
20140501|2013-10-30 06:00,30,112.2,112.2,112.2,112.2,8
20140501|2013-10-30 06:30,30,112,112.1,111.9,111.9,17
20140501|2013-10-30 07:00,30,111.85,112.2,111.85,112.2,22
20140501|2013-10-30 07:30,30,112.15,112.35,112.05,112.3,101
20140501|2013-10-30 08:00,30,112.45,112.85,112.45,112.85,57
20140501|2013-10-30 08:30,30,112.6,112.6,112.45,112.45,11
20140501|2013-10-30 09:00,30,112.4,112.7,112.4,112.6,41
20140501|2013-10-30 09:30,30,112.35,112.35,111.9,112.3,118
20140501|2013-10-30 10:00,30,112.25,112.35,112.2,112.35,9
20140501|2013-10-30 10:30,30,112.25,112.25,112.2,112.2,40
20140501|2013-10-30 11:00,30,112.2,112.3,112.2,112.3,27
20140501|2013-10-30 11:30,30,112.2,112.25,112.15,112.15,44
20140501|2013-10-30 12:00,30,112.15,112.3,112,112.2,14
20140501|2013-10-30 12:30,30,112.15,112.3,112.15,112.3,12
20140501|2013-10-31 03:30,31,112.55,112.55,112.5,112.55,5
20140501|2013-10-31 04:00,31,112.5,112.55,112.5,112.55,3
20140501|2013-10-31 05:00,31,112.5,112.5,112.5,112.5,1
20140501|2013-10-31 05:30,31,112.4,112.4,112.4,112.4,5
20140501|2013-10-31 06:30,31,112.3,112.3,112.3,112.3,3
20140501|2013-10-31 07:00,31,112,112.3,112,112.3,9
20140501|2013-10-31 07:30,31,112.3,112.3,112.2,112.25,11
20140501|2013-10-31 08:00,31,112.25,112.3,112.2,112.25,21
20140501|2013-10-31 08:30,31,112.25,112.25,112.1,112.25,30
20140501|2013-10-31 09:00,31,112.15,112.25,112.15,112.2,16
20140501|2013-10-31 09:30,31,112.25,112.25,111.3,111.5,134
20140501|2013-10-31 10:00,31,111.65,111.7,111.45,111.5,47
20140501|2013-10-31 10:30,31,111.5,111.5,111.3,111.4,37
20140501|2013-10-31 11:00,31,111.4,111.4,110.9,110.9,50
20140501|2013-10-31 11:30,31,111.05,111.05,110.7,110.85,47
20140501|2013-10-31 12:00,31,110.85,111,110.65,110.65,81
20140501|2013-10-31 12:30,31,110.75,110.85,110.55,110.55,27
20140501|2013-11-01 03:30,1,110.75,110.75,110.6,110.7,18
20140501|2013-11-01 04:00,1,110.55,110.55,110.55,110.55,20
20140501|2013-11-01 04:30,1,110.6,110.6,110.45,110.45,69
20140501|2013-11-01 05:00,1,110.3,110.55,110.3,110.35,30
20140501|2013-11-01 05:30,1,110.35,110.35,110.25,110.3,6
20140501|2013-11-01 06:00,1,110.4,110.4,110.4,110.4,5
20140501|2013-11-01 06:30,1,110.35,110.35,110.3,110.35,9
20140501|2013-11-01 07:00,1,110.45,110.5,110.15,110.35,50
20140501|2013-11-01 07:30,1,110.7,111,110.55,110.55,14
20140501|2013-11-01 08:00,1,110.35,110.35,109.85,110,76
20140501|2013-11-01 08:30,1,110.1,110.1,109.8,109.85,22
20140501|2013-11-01 09:00,1,109.6,109.9,109.5,109.8,93
20140501|2013-11-01 09:30,1,109.75,110.25,109.65,110.2,45
20140501|2013-11-01 10:00,1,110.2,110.4,110.1,110.25,32
20140501|2013-11-01 10:30,1,110.25,110.5,110.25,110.4,36
20140501|2013-11-01 11:00,1,110.4,111.1,110.4,111,14
20140501|2013-11-01 11:30,1,111,111,110.7,110.95,120
20140501|2013-11-01 12:00,1,110.9,111.15,110.65,110.75,94
20140501|2013-11-01 12:30,1,110.8,111.15,110.8,111.1,6
20140501|2013-11-04 02:30,4,110.8,111.3,110.8,111.3,11
20140501|2013-11-04 03:30,4,111.4,111.4,111.4,111.4,5
20140501|2013-11-04 04:30,4,111.1,111.1,111.05,111.05,11
20140501|2013-11-04 05:00,4,111.05,111.1,111.05,111.1,2
20140501|2013-11-04 06:00,4,111,111,111,111,2
20140501|2013-11-04 06:30,4,110.95,110.95,110.9,110.9,4
20140501|2013-11-04 07:00,4,110.8,110.85,110.7,110.7,13
20140501|2013-11-04 07:30,4,110.55,110.65,110.5,110.65,5
20140501|2013-11-04 08:00,4,110.75,110.8,110.5,110.55,36
20140501|2013-11-04 08:30,4,110.4,110.4,110.05,110.3,24
20140501|2013-11-04 09:00,4,110.65,110.65,110.5,110.5,9
20140501|2013-11-04 09:30,4,110.5,110.5,110.35,110.35,2
20140501|2013-11-04 10:00,4,110.55,110.55,110.55,110.55,1
20140501|2013-11-04 10:30,4,110.15,110.15,109.65,109.85,105
20140501|2013-11-04 11:00,4,109.8,109.95,109.7,109.7,44
20140501|2013-11-04 11:30,4,109.75,109.75,109,109.2,93
20140501|2013-11-04 12:00,4,109.2,109.25,109.05,109.05,97
20140501|2013-11-04 12:30,4,108.95,109,108.8,108.8,22
20140501|2013-11-05 02:30,5,109,109,108.85,108.85,2
20140501|2013-11-05 03:00,5,108.7,108.7,108.65,108.65,6
20140501|2013-11-05 03:30,5,108.75,108.75,108.5,108.5,3
20140501|2013-11-05 04:00,5,108.6,108.75,108.6,108.75,8
20140501|2013-11-05 04:30,5,108.6,108.8,108.6,108.8,39
20140501|2013-11-05 05:00,5,108.65,108.65,108.5,108.5,4
20140501|2013-11-05 06:00,5,108.8,108.8,108.7,108.7,2
20140501|2013-11-05 06:30,5,108.7,108.7,108.45,108.45,15
20140501|2013-11-05 07:00,5,108.55,109.15,108.5,109.15,49
20140501|2013-11-05 07:30,5,109.3,109.35,109,109,14
20140501|2013-11-05 08:00,5,109.4,109.4,109.25,109.25,9
20140501|2013-11-05 08:30,5,109.25,109.25,108.9,108.9,19
20140501|2013-11-05 09:00,5,108.55,108.6,108.5,108.6,28
20140501|2013-11-05 09:30,5,108.6,109.05,108.6,109.05,19
20140501|2013-11-05 10:00,5,109.05,109.05,108.7,108.8,19
20140501|2013-11-05 10:30,5,108.75,108.85,108.75,108.85,15
20140501|2013-11-05 11:00,5,108.9,108.95,108.75,108.9,15
20140501|2013-11-05 11:30,5,109.1,109.1,108.9,108.9,12
20140501|2013-11-05 12:00,5,108.75,108.75,108.6,108.6,3
20140501|2013-11-05 12:30,5,108.6,108.65,108.5,108.55,29
20140501|2013-11-06 02:30,6,108.7,108.9,108.7,108.9,59
20140501|2013-11-06 03:00,6,108.8,108.8,108.8,108.8,3
20140501|2013-11-06 03:30,6,108.8,108.8,108.75,108.75,10
20140501|2013-11-06 04:00,6,108.8,108.8,108.8,108.8,2
20140501|2013-11-06 04:30,6,108.75,108.75,108.75,108.75,1
20140501|2013-11-06 06:30,6,108.65,108.65,108.5,108.65,9
20140501|2013-11-06 07:00,6,108.6,108.6,108.6,108.6,1
20140501|2013-11-06 07:30,6,108.1,108.1,108,108,13
20140501|2013-11-06 08:00,6,108,108.2,107.8,107.8,15
20140501|2013-11-06 08:30,6,107.65,107.85,107.65,107.85,24
20140501|2013-11-06 09:00,6,107.8,108.1,107.75,107.95,15
20140501|2013-11-06 09:30,6,107.9,107.95,107.75,107.95,15
20140501|2013-11-06 10:00,6,107.9,108.05,107.65,107.65,54
20140501|2013-11-06 10:30,6,107.6,107.9,107.6,107.85,23
20140501|2013-11-06 11:00,6,107.8,107.85,107.6,107.65,11
20140501|2013-11-06 11:30,6,107.6,107.7,107.3,107.35,17
20140501|2013-11-06 12:00,6,107.3,107.3,106.45,106.8,62
20140501|2013-11-06 12:30,6,106.8,106.8,106.35,106.4,17
20140501|2013-11-07 02:30,7,106.95,106.95,106.45,106.55,8
20140501|2013-11-07 03:00,7,106.55,106.8,106.55,106.8,56
20140501|2013-11-07 03:30,7,106.8,106.8,106.8,106.8,5
20140501|2013-11-07 04:00,7,106.8,106.8,106.6,106.6,15
20140501|2013-11-07 04:30,7,106.65,106.65,106.65,106.65,27
20140501|2013-11-07 05:00,7,106.7,106.8,106.7,106.8,46
20140501|2013-11-07 05:30,7,106.75,106.95,106.7,106.95,28
20140501|2013-11-07 06:00,7,107,107.3,107,107.2,7
20140501|2013-11-07 06:30,7,107.05,107.05,106.75,106.85,47
20140501|2013-11-07 07:00,7,106.9,107.05,106.9,107.05,2
20140501|2013-11-07 07:30,7,107.45,107.45,107.3,107.35,78
20140501|2013-11-07 08:00,7,107.3,107.65,107.3,107.4,9
20140501|2013-11-07 08:30,7,107.75,108.5,107.75,108.45,16
20140501|2013-11-07 09:00,7,108.5,109.6,108.5,109.6,9
20140501|2013-11-07 09:30,7,109.5,110,108.6,109.1,59
20140501|2013-11-07 10:00,7,108.5,108.5,108.15,108.15,20
20140501|2013-11-07 10:30,7,108.2,108.85,108.2,108.8,12
20140501|2013-11-07 11:00,7,108.75,108.75,108.75,108.75,26
20140501|2013-11-07 11:30,7,108.55,108.8,108.55,108.65,20
20140501|2013-11-07 12:00,7,109.2,109.5,108.8,109,92
20140501|2013-11-07 12:30,7,108.95,108.95,108.75,108.9,21
20140501|2013-11-08 02:30,8,109.05,109.05,108.85,108.9,21
20140501|2013-11-08 03:00,8,108.85,108.85,108.7,108.75,9
20140501|2013-11-08 03:30,8,108.75,108.75,108.75,108.75,9
20140501|2013-11-08 04:00,8,108.8,108.8,108.7,108.7,8
20140501|2013-11-08 04:30,8,108.8,108.8,108.8,108.8,7
20140501|2013-11-08 06:00,8,109.05,109.45,109.05,109.45,3
20140501|2013-11-08 06:30,8,109.4,109.65,109.4,109.6,30
20140501|2013-11-08 07:00,8,109.05,109.05,108.2,108.2,28
20140501|2013-11-08 07:30,8,108.75,108.85,108.3,108.4,24
20140501|2013-11-08 08:00,8,108.55,108.6,108.25,108.25,23
20140501|2013-11-08 08:30,8,108.35,108.85,108.35,108.85,76
20140501|2013-11-08 09:00,8,108.8,108.8,108.5,108.5,47
20140501|2013-11-08 09:30,8,108.5,109,108.5,108.95,28
20140501|2013-11-08 10:00,8,108.95,109.1,108.95,108.95,39
20140501|2013-11-08 10:30,8,108.95,109.4,108.95,109.1,30
20140501|2013-11-08 11:00,8,108.85,109.1,108.5,108.55,39
20140501|2013-11-08 11:30,8,108.7,108.85,108.35,108.85,29
20140501|2013-11-08 12:00,8,109.3,109.6,109.05,109.15,30
20140501|2013-11-08 12:30,8,109.1,109.1,109,109.05,10
20140501|2013-11-11 02:30,11,110.2,110.25,109.4,110,39
20140501|2013-11-11 03:00,11,110.1,110.15,110.1,110.1,11
20140501|2013-11-11 03:30,11,110.65,110.75,110.65,110.75,4
20140501|2013-11-11 04:30,11,110.4,110.4,110.4,110.4,1
20140501|2013-11-11 05:00,11,110.25,110.25,110.2,110.2,4
20140501|2013-11-11 05:30,11,110.3,110.5,110.3,110.35,6
20140501|2013-11-11 07:00,11,110.35,111,110.35,110.75,51
20140501|2013-11-11 07:30,11,111.1,112,111.1,111.15,50
20140501|2013-11-11 08:00,11,110.95,110.95,110.65,110.75,61
20140501|2013-11-11 08:30,11,110.75,110.95,110.65,110.75,40
20140501|2013-11-11 09:00,11,110.85,110.95,110.45,110.7,54
20140501|2013-11-11 09:30,11,110.7,111.1,110.7,111,38
20140501|2013-11-11 10:00,11,111,111,110.85,110.9,91
20140501|2013-11-11 10:30,11,110.85,110.95,109.95,110.35,69
20140501|2013-11-11 11:00,11,110.4,110.6,110,110.15,38
20140501|2013-11-11 11:30,11,110.2,110.2,109.65,109.8,36
20140501|2013-11-11 12:00,11,109.65,109.75,108.4,108.65,84
20140501|2013-11-11 12:30,11,108.55,108.9,108.45,108.65,46
20140501|2013-11-12 02:30,12,108.9,109.4,108.9,109.35,17
20140501|2013-11-12 03:30,12,109.2,109.2,109.2,109.2,1
20140501|2013-11-12 04:00,12,109.3,109.3,109.3,109.3,1
20140501|2013-11-12 04:30,12,109.25,109.25,109.2,109.2,6
20140501|2013-11-12 05:00,12,109.1,109.1,109.1,109.1,3
20140501|2013-11-12 06:00,12,109.15,109.25,109.15,109.25,34
20140501|2013-11-12 06:30,12,109.1,109.1,109.1,109.1,1
20140501|2013-11-12 07:00,12,109,109.45,109,109.45,23
20140501|2013-11-12 07:30,12,109.75,109.75,109.4,109.65,35
20140501|2013-11-12 08:00,12,109.9,110,109.45,109.45,17
20140501|2013-11-12 08:30,12,109.75,110.25,109.55,110.1,39
20140501|2013-11-12 09:00,12,110.1,110.45,110,110.45,39
20140501|2013-11-12 09:30,12,110.6,110.85,110.35,110.35,34
20140501|2013-11-12 10:00,12,110.35,110.4,109.85,110.05,28
20140501|2013-11-12 10:30,12,110.1,110.5,110.1,110.5,3
20140501|2013-11-12 11:00,12,110.5,110.65,110,110.3,11
20140501|2013-11-12 11:30,12,110.7,110.7,110.4,110.65,10
20140501|2013-11-12 12:00,12,110.65,111.15,110.65,110.9,37
20140501|2013-11-12 12:30,12,111.05,111.05,110.9,110.9,2
20140501|2013-11-13 02:30,13,111.25,111.25,111,111.1,17
20140501|2013-11-13 03:00,13,111.1,111.3,111,111.3,42
20140501|2013-11-13 03:30,13,111.2,111.4,111.2,111.4,10
20140501|2013-11-13 04:00,13,111.4,111.4,111.4,111.4,4
20140501|2013-11-13 04:30,13,111.2,111.2,110.9,110.9,45
20140501|2013-11-13 05:00,13,110.8,110.85,110.4,110.4,55
20140501|2013-11-13 05:30,13,110.55,110.8,110.55,110.8,7
20140501|2013-11-13 06:00,13,110.9,110.95,110.85,110.85,13
20140501|2013-11-13 07:00,13,110.6,110.6,109.8,109.85,49
20140501|2013-11-13 07:30,13,109.9,110,109.6,109.95,74
20140501|2013-11-13 08:00,13,110.05,110.25,109.95,109.95,16
20140501|2013-11-13 08:30,13,110,110.4,109.9,109.9,43
20140501|2013-11-13 09:00,13,109.6,109.6,108.5,108.9,79
20140501|2013-11-13 09:30,13,109.05,109.3,108.8,109.15,17
20140501|2013-11-13 10:00,13,109.05,109.05,108.55,108.8,51
20140501|2013-11-13 10:30,13,108.75,108.95,108.65,108.7,55
20140501|2013-11-13 11:00,13,108.55,108.9,108.45,108.6,19
20140501|2013-11-13 11:30,13,108.6,108.8,108.1,108.8,24
20140501|2013-11-13 12:00,13,108.65,108.7,108,108.1,72
20140501|2013-11-13 12:30,13,108.05,108.05,107.7,107.95,22
20140501|2013-11-14 02:30,14,108.05,108.05,107.85,107.9,16
20140501|2013-11-14 03:00,14,107.95,108.2,107.9,108.05,75
20140501|2013-11-14 03:30,14,108.05,108.1,108,108,12
20140501|2013-11-14 04:00,14,108,108,108,108,5
20140501|2013-11-14 04:30,14,108,108.05,107.95,107.95,25
20140501|2013-11-14 05:00,14,107.95,108,107.9,107.9,49
20140501|2013-11-14 05:30,14,107.8,107.8,107.6,107.6,41
20140501|2013-11-14 06:00,14,107.55,107.7,107.55,107.7,2
20140501|2013-11-14 06:30,14,107.8,107.8,107.8,107.8,1
20140501|2013-11-14 07:00,14,107.55,107.85,107.55,107.85,19
20140501|2013-11-14 07:30,14,107.9,108.3,107.9,107.95,19
20140501|2013-11-14 08:00,14,107.95,108.4,107.95,108.1,45
20140501|2013-11-14 08:30,14,108.1,108.5,107.85,108.5,31
20140501|2013-11-14 09:00,14,108.4,108.9,108.3,108.9,41
20140501|2013-11-14 09:30,14,108.85,109.4,108.85,109.05,43
20140501|2013-11-14 10:00,14,109.05,109.05,108.75,109,40
20140501|2013-11-14 10:30,14,109,109.25,109,109.25,11
20140501|2013-11-14 11:00,14,109.2,109.2,108.5,108.5,28
20140501|2013-11-14 11:30,14,108.25,108.5,108,108.3,37
20140501|2013-11-14 12:00,14,108.15,108.15,107.7,107.7,13
20140501|2013-11-14 12:30,14,107.9,108.2,107.9,108.05,17
20140501|2013-11-15 02:30,15,108.6,108.6,108.6,108.6,1
20140501|2013-11-15 03:00,15,108.7,109,108.7,109,15
20140501|2013-11-15 03:30,15,108.85,109.05,108.85,108.85,19
20140501|2013-11-15 04:30,15,108.6,108.6,108.6,108.6,1
20140501|2013-11-15 05:00,15,108.7,108.7,108.45,108.45,33
20140501|2013-11-15 05:30,15,109.3,109.3,108.95,109,5
20140501|2013-11-15 06:00,15,109.1,109.15,108.9,108.9,11
20140501|2013-11-15 07:00,15,109,110.95,108.95,109.95,220
20140501|2013-11-15 07:30,15,110.05,110.1,109.8,109.8,21
20140501|2013-11-15 08:00,15,110.1,110.35,110.1,110.2,17
20140501|2013-11-15 08:30,15,110.05,110.15,109.9,110,17
20140501|2013-11-15 09:00,15,109.9,110.2,109.7,109.85,31
20140501|2013-11-15 09:30,15,109.85,110.55,109.85,110.4,63
20140501|2013-11-15 10:00,15,110.35,110.95,110.15,110.95,46
20140501|2013-11-15 10:30,15,111,111.65,110.75,111.4,76
20140501|2013-11-15 11:00,15,111.15,111.15,110.75,111.1,53
20140501|2013-11-15 11:30,15,110.9,110.9,110.7,110.85,40
20140501|2013-11-15 12:00,15,111.15,111.4,111.15,111.3,31
20140501|2013-11-15 12:30,15,111.2,111.55,111.15,111.55,21
20140501|2013-11-18 02:30,18,111,111.4,111,111.35,37
20140501|2013-11-18 03:00,18,111.05,111.05,110.8,110.8,12
20140501|2013-11-18 03:30,18,110.75,110.75,110.75,110.75,13
20140501|2013-11-18 04:00,18,110.75,110.8,110.75,110.8,5
20140501|2013-11-18 05:00,18,110.9,111.2,110.9,111.05,13
20140501|2013-11-18 05:30,18,110.8,110.8,110.75,110.75,3
20140501|2013-11-18 06:00,18,110.8,110.8,110.8,110.8,1
20140501|2013-11-18 06:30,18,111.1,111.1,111.1,111.1,3
20140501|2013-11-18 07:00,18,111.25,112.4,111.25,112,42
20140501|2013-11-18 07:30,18,111.65,111.65,110.85,111.05,47
20140501|2013-11-18 08:00,18,111.1,111.6,110.95,111.6,55
20140501|2013-11-18 08:30,18,111.4,111.4,110.9,111,29
20140501|2013-11-18 09:00,18,111,111.3,111,111.2,30
20140501|2013-11-18 09:30,18,111.15,111.25,110.95,111.15,64
20140501|2013-11-18 10:00,18,111,111.9,111,111.9,62
20140501|2013-11-18 10:30,18,111.9,111.9,111.65,111.7,11
20140501|2013-11-18 11:00,18,111.8,111.95,111.7,111.95,23
20140501|2013-11-18 11:30,18,111.8,111.9,111.8,111.8,7
20140501|2013-11-18 12:00,18,111.8,111.8,111.5,111.55,27
20140501|2013-11-18 12:30,18,111.5,111.6,111.35,111.6,38
20140501|2013-11-19 02:30,19,111.75,111.8,111.45,111.5,17
20140501|2013-11-19 03:00,19,111.65,111.85,111.65,111.8,4
20140501|2013-11-19 03:30,19,111.75,111.85,111.6,111.85,17
20140501|2013-11-19 04:00,19,112.1,112.3,111.95,111.95,15
20140501|2013-11-19 04:30,19,112,112.05,112,112.05,3
20140501|2013-11-19 05:00,19,112.1,112.1,112.1,112.1,1
20140501|2013-11-19 05:30,19,112.05,112.1,112.05,112.1,10
20140501|2013-11-19 06:30,19,111.75,111.8,111.2,111.25,16
20140501|2013-11-19 07:00,19,111,111.4,110.3,110.5,91
20140501|2013-11-19 07:30,19,110.45,111.2,110.45,111.2,28
20140501|2013-11-19 08:00,19,111.2,111.4,111.1,111.4,17
20140501|2013-11-19 08:30,19,111.5,111.75,111.4,111.4,38
20140501|2013-11-19 09:00,19,111.05,111.6,111,111.55,63
20140501|2013-11-19 09:30,19,111.55,111.75,111.1,111.3,59
20140501|2013-11-19 10:00,19,111.3,111.4,110.9,111.4,48
20140501|2013-11-19 10:30,19,111.45,111.55,111.3,111.5,30
20140501|2013-11-19 11:00,19,111.45,111.85,111.45,111.6,42
20140501|2013-11-19 11:30,19,111.55,111.85,111.45,111.45,10
20140501|2013-11-19 12:00,19,111.35,111.35,110.7,110.7,44
20140501|2013-11-19 12:30,19,110.75,110.75,110.55,110.6,11
20140501|2013-11-20 02:30,20,110.8,111.15,110.7,111.15,11
20140501|2013-11-20 03:00,20,111.1,111.25,111,111.25,3
20140501|2013-11-20 03:30,20,111.3,111.3,111.3,111.3,2
20140501|2013-11-20 04:00,20,111.2,111.25,111.2,111.25,3
20140501|2013-11-20 05:00,20,111.2,111.25,111.1,111.1,7
20140501|2013-11-20 05:30,20,111.35,111.4,111.35,111.4,21
20140501|2013-11-20 06:00,20,111.55,111.6,111.55,111.6,22
20140501|2013-11-20 06:30,20,111.55,111.55,111.3,111.3,19
20140501|2013-11-20 07:00,20,111.6,111.8,111.6,111.8,3
20140501|2013-11-20 07:30,20,111.85,113.4,111.85,112.75,111
20140501|2013-11-20 08:00,20,112.7,112.75,112.45,112.45,34
20140501|2013-11-20 08:30,20,112.5,112.5,112,112.05,74
20140501|2013-11-20 09:00,20,112,112,111.4,111.85,55
20140501|2013-11-20 09:30,20,111.8,111.8,111.4,111.7,26
20140501|2013-11-20 10:00,20,111.65,112.3,111.65,112.3,27
20140501|2013-11-20 10:30,20,112,112.5,112,112.4,65
20140501|2013-11-20 11:00,20,112.35,112.5,112.15,112.35,37
20140501|2013-11-20 11:30,20,112.3,112.6,111.95,112.6,56
20140501|2013-11-20 12:00,20,112.6,112.8,112.3,112.3,18
20140501|2013-11-20 12:30,20,112.4,112.5,112.2,112.2,45
20140501|2013-11-21 02:30,21,112.35,112.7,112.35,112.4,45
20140501|2013-11-21 03:00,21,112.55,112.55,112.5,112.55,4
20140501|2013-11-21 03:30,21,112.6,112.6,112.6,112.6,1
20140501|2013-11-21 04:00,21,112.75,112.85,112.75,112.85,13
20140501|2013-11-21 04:30,21,112.85,112.85,112.75,112.75,2
20140501|2013-11-21 05:00,21,112.7,112.7,112.7,112.7,1
20140501|2013-11-21 05:30,21,112.85,112.85,111.95,111.95,29
20140501|2013-11-21 06:00,21,112.1,112.25,112.1,112.25,6
20140501|2013-11-21 06:30,21,111.8,111.9,111.8,111.9,8
20140501|2013-11-21 07:00,21,111.9,112.45,111.9,112.1,8
20140501|2013-11-21 07:30,21,112.1,112.25,111.8,111.9,124
20140501|2013-11-21 08:00,21,111.9,112.4,111.9,112.1,49
20140501|2013-11-21 08:30,21,112.1,112.3,111.85,112.25,23
20140501|2013-11-21 09:00,21,112.4,112.65,112.3,112.5,41
20140501|2013-11-21 09:30,21,112.45,112.65,112.3,112.4,41
20140501|2013-11-21 10:00,21,112.3,112.65,112.15,112.65,30
20140501|2013-11-21 10:30,21,112.6,113.45,112.35,113.35,39
20140501|2013-11-21 11:00,21,113.2,113.45,112.85,113.1,61
20140501|2013-11-21 11:30,21,113.05,113.8,113.05,113.8,40
20140501|2013-11-21 12:00,21,113.9,114,113.45,113.6,29
20140501|2013-11-21 12:30,21,113.65,113.7,113.25,113.65,7
20140501|2013-11-22 02:30,22,113.95,113.95,113.5,113.5,13
20140501|2013-11-22 03:00,22,113.5,113.9,113.5,113.9,3
20140501|2013-11-22 03:30,22,113.9,113.9,113.85,113.9,10
20140501|2013-11-22 04:00,22,113.85,113.85,113.85,113.85,1
20140501|2013-11-22 04:30,22,113.9,113.95,113.9,113.95,6
20140501|2013-11-22 05:00,22,113.5,113.6,113.45,113.55,20
20140501|2013-11-22 05:30,22,113.2,113.85,113.2,113.85,6
20140501|2013-11-22 06:00,22,113.9,114.2,113.7,113.7,6
20140501|2013-11-22 06:30,22,113.95,113.95,113.95,113.95,3
20140501|2013-11-22 07:00,22,113.95,114.2,113.75,114.05,8
20140501|2013-11-22 07:30,22,114.05,114.25,113.75,113.75,25
20140501|2013-11-22 08:00,22,113.7,113.8,110.7,111.35,204
20140501|2013-11-22 08:30,22,111.25,111.45,110.9,111.2,125
20140501|2013-11-22 09:00,22,111,111,109.35,110.15,135
20140501|2013-11-22 09:30,22,110.15,110.75,109.95,110.4,33
20140501|2013-11-22 10:00,22,110.7,111.05,110.4,110.8,37
20140501|2013-11-22 10:30,22,110.55,110.55,110.2,110.45,16
20140501|2013-11-22 11:00,22,110.6,110.6,110.35,110.5,24
20140501|2013-11-22 11:30,22,110.45,110.5,110,110.15,16
20140501|2013-11-22 12:00,22,110,110,109.55,109.85,38
20140501|2013-11-22 12:30,22,109.8,109.85,109.45,109.45,13
20140501|2013-11-25 02:30,25,110.05,110.2,109.9,109.95,24
20140501|2013-11-25 03:00,25,109.75,109.8,109.7,109.7,6
20140501|2013-11-25 03:30,25,109.55,109.55,109,109,45
20140501|2013-11-25 04:00,25,109.25,109.25,109.25,109.25,3
20140501|2013-11-25 04:30,25,109.25,109.25,109.25,109.25,1
20140501|2013-11-25 05:00,25,109.1,109.1,109.1,109.1,1
20140501|2013-11-25 06:00,25,109.4,109.5,109.4,109.5,2
20140501|2013-11-25 06:30,25,109.35,109.35,109.25,109.25,10
20140501|2013-11-25 07:00,25,109.3,109.6,108.5,108.8,83
20140501|2013-11-25 07:30,25,108.85,109.15,108.85,109,20
20140501|2013-11-25 08:00,25,109.2,109.75,109.2,109.45,34
20140501|2013-11-25 08:30,25,109.5,109.95,109.4,109.4,30
20140501|2013-11-25 09:00,25,109.85,110.4,109.85,110.3,40
20140501|2013-11-25 09:30,25,110.25,110.3,110.25,110.3,3
20140501|2013-11-25 10:00,25,110.25,110.8,110.25,110.5,20
20140501|2013-11-25 10:30,25,110.35,110.65,110.2,110.3,32
20140501|2013-11-25 11:00,25,110.4,110.4,109.75,110,21
20140501|2013-11-25 11:30,25,109.9,110.05,109.85,109.85,3
20140501|2013-11-25 12:00,25,110.1,110.85,110.1,110.7,56
20140501|2013-11-25 12:30,25,110.85,111.1,110.65,111,28
20140501|2013-11-26 02:30,26,110.75,111,110.75,110.85,43
20140501|2013-11-26 03:00,26,110.7,110.8,110.5,110.5,9
20140501|2013-11-26 03:30,26,110.45,110.55,110.4,110.55,18
20140501|2013-11-26 04:00,26,110.7,110.7,110.5,110.5,2
20140501|2013-11-26 04:30,26,110.6,110.6,110.4,110.4,9
20140501|2013-11-26 05:30,26,110.8,110.8,110.6,110.8,4
20140501|2013-11-26 06:00,26,110.9,110.9,110.9,110.9,8
20140501|2013-11-26 06:30,26,110.85,110.85,110.85,110.85,3
20140501|2013-11-26 07:00,26,110.85,110.85,110.15,110.45,30
20140501|2013-11-26 07:30,26,110.55,111.25,110.55,110.75,50
20140501|2013-11-26 08:00,26,110.9,111,110.7,110.9,10
20140501|2013-11-26 08:30,26,110.75,111.15,110.75,111,10
20140501|2013-11-26 09:00,26,110.95,110.95,110.45,110.8,46
20140501|2013-11-26 09:30,26,110.85,111.3,110.85,111.05,29
20140501|2013-11-26 10:00,26,111,112.05,111,111.7,80
20140501|2013-11-26 10:30,26,111.65,112.05,111.65,111.65,23
20140501|2013-11-26 11:00,26,111.75,112,111.6,111.8,6
20140501|2013-11-26 11:30,26,111.4,111.55,111.4,111.55,6
20140501|2013-11-26 12:00,26,111.45,111.45,110.85,111,55
20140501|2013-11-26 12:30,26,110.95,111.15,110.95,111.15,21
20140501|2013-11-27 02:30,27,111,111,111,111,2
20140501|2013-11-27 03:00,27,111.55,111.6,111.55,111.6,2
20140501|2013-11-27 03:30,27,111.7,111.7,111.55,111.55,10
20140501|2013-11-27 04:30,27,111.6,111.6,111.6,111.6,1
20140501|2013-11-27 05:30,27,111.45,111.45,111,111,14
20140501|2013-11-27 06:00,27,110.9,110.9,110.9,110.9,2
20140501|2013-11-27 06:30,27,110.95,110.95,110.9,110.9,9
20140501|2013-11-27 07:00,27,110.85,111.2,110.55,111.15,21
20140501|2013-11-27 07:30,27,111.15,111.6,111.15,111.6,33
20140501|2013-11-27 08:00,27,111.7,111.85,111.5,111.75,10
20140501|2013-11-27 08:30,27,111.5,111.65,111.2,111.2,28
20140501|2013-11-27 09:00,27,111.15,111.2,110,110.2,42
20140501|2013-11-27 09:30,27,110.3,111,110.3,110.75,14
20140501|2013-11-27 10:00,27,110.85,110.85,110.6,110.7,13
20140501|2013-11-27 10:30,27,110.75,110.85,110.6,110.6,32
20140501|2013-11-27 11:00,27,110.5,110.65,110.1,110.45,26
20140501|2013-11-27 11:30,27,110.25,110.25,109.4,109.6,21
20140501|2013-11-27 12:00,27,109.7,110.55,109.5,110.55,71
20140501|2013-11-27 12:30,27,110.3,110.3,110.2,110.2,6
20140501|2013-11-29 02:30,29,110.9,110.9,110.45,110.45,12
20140501|2013-11-29 03:30,29,110.55,110.55,110.35,110.35,18
20140501|2013-11-29 04:00,29,110.4,110.4,110.4,110.4,6
20140501|2013-11-29 05:30,29,110.75,110.8,110.55,110.55,15
20140501|2013-11-29 06:00,29,110.45,110.45,110.4,110.4,23
20140501|2013-11-29 07:00,29,110.3,110.65,110.2,110.65,3
20140501|2013-11-29 07:30,29,110.5,111.25,110.5,111.1,22
20140501|2013-11-29 08:00,29,111.15,111.4,111.1,111.1,4
20140501|2013-11-29 08:30,29,111,111.25,111,111.15,16
20140501|2013-11-29 09:00,29,111.25,113.15,111.25,112.5,173
20140501|2013-11-29 09:30,29,112.45,112.7,112.4,112.4,35
20140501|2013-11-29 10:00,29,112.35,112.6,112.35,112.4,5
20140501|2013-11-29 10:30,29,112.4,112.85,112.4,112.7,53
20140501|2013-11-29 11:00,29,112.7,113.65,112.55,113,142
20140501|2013-11-29 11:30,29,112.7,113.45,112.65,113.15,38
20140501|2013-12-02 02:30,2,112.6,113.2,112.6,113.2,11
20140501|2013-12-02 03:00,2,113.15,113.2,113.15,113.2,6
20140501|2013-12-02 03:30,2,113.35,113.35,113.25,113.25,9
20140501|2013-12-02 04:00,2,113.35,113.35,113.35,113.35,2
20140501|2013-12-02 04:30,2,113.3,113.3,113.25,113.25,8
20140501|2013-12-02 05:00,2,113,113,112.95,112.95,3
20140501|2013-12-02 05:30,2,113,113.05,113,113.05,6
20140501|2013-12-02 06:00,2,112.8,112.8,112.8,112.8,2
20140501|2013-12-02 06:30,2,112.85,112.85,112.6,112.7,20
20140501|2013-12-02 07:00,2,112.65,112.7,111.5,111.5,60
20140501|2013-12-02 07:30,2,111.6,111.95,111.2,111.95,110
20140501|2013-12-02 08:00,2,112.05,113,112.05,112.95,79
20140501|2013-12-02 08:30,2,112.85,113.6,112.85,113.3,72
20140501|2013-12-02 09:00,2,113.35,114.05,112.6,112.85,66
20140501|2013-12-02 09:30,2,113,113.1,112,112,118
20140501|2013-12-02 10:00,2,112,112.35,111.6,112,121
20140501|2013-12-02 10:30,2,111.7,111.9,111.55,111.9,168
20140501|2013-12-02 11:00,2,111.9,112.3,111.5,111.8,41
20140501|2013-12-02 11:30,2,111.75,111.8,111.5,111.75,44
20140501|2013-12-02 12:00,2,111.7,112.2,111.55,112.05,145
20140501|2013-12-02 12:30,2,111.95,112.35,111.95,112.15,60
20140501|2013-12-03 02:30,3,111.9,112.4,111.9,112.25,12
20140501|2013-12-03 03:00,3,112.3,112.3,112.3,112.3,1
20140501|2013-12-03 04:00,3,112.2,112.3,112.2,112.3,2
20140501|2013-12-03 05:00,3,112.2,112.2,111.95,111.95,4
20140501|2013-12-03 05:30,3,112.1,112.15,112,112,27
20140501|2013-12-03 06:00,3,111.95,111.95,111.5,111.5,23
20140501|2013-12-03 06:30,3,111.6,111.9,111.6,111.75,10
20140501|2013-12-03 07:00,3,111.95,111.95,111.3,111.3,23
20140501|2013-12-03 07:30,3,112,112.25,111.85,112.05,22
20140501|2013-12-03 08:00,3,111.95,112,111.4,112,16
20140501|2013-12-03 08:30,3,112,112,111.65,111.75,31
20140501|2013-12-03 09:00,3,111.85,111.95,111.6,111.9,41
20140501|2013-12-03 09:30,3,111.85,111.95,111.65,111.95,12
20140501|2013-12-03 10:00,3,112,112.45,111.85,111.85,51
20140501|2013-12-03 10:30,3,112,112.9,112,112.25,46
20140501|2013-12-03 11:00,3,112.45,113,112.35,112.75,52
20140501|2013-12-03 11:30,3,112.9,113.35,112.55,112.55,26
20140501|2013-12-03 12:00,3,112.6,112.6,112.15,112.3,60
20140501|2013-12-03 12:30,3,112.3,112.55,112.3,112.3,31
20140501|2013-12-04 02:30,4,112.65,112.7,112.65,112.7,8
20140501|2013-12-04 03:00,4,112.7,112.7,112.6,112.6,5
20140501|2013-12-04 03:30,4,112.4,112.5,112.4,112.5,5
20140501|2013-12-04 04:00,4,112.55,112.9,112.55,112.8,52
20140501|2013-12-04 04:30,4,112.8,112.8,112.55,112.55,14
20140501|2013-12-04 05:00,4,112.5,112.55,112.4,112.55,56
20140501|2013-12-04 05:30,4,112.65,112.65,112.65,112.65,3
20140501|2013-12-04 06:00,4,112.75,112.9,112.75,112.9,5
20140501|2013-12-04 06:30,4,112.85,113.5,112.85,113.5,54
20140501|2013-12-04 07:00,4,113.5,115.1,113.45,114.8,170
20140501|2013-12-04 07:30,4,114.65,114.75,113.7,114.05,84
20140501|2013-12-04 08:00,4,113.9,113.9,110.5,111.3,368
20140501|2013-12-04 08:30,4,111.35,111.6,111.05,111.4,19
20140501|2013-12-04 09:00,4,111.45,111.7,111.4,111.6,41
20140501|2013-12-04 09:30,4,111.55,111.6,111.15,111.15,25
20140501|2013-12-04 10:00,4,111.1,111.25,111,111.25,46
20140501|2013-12-04 10:30,4,111.3,111.5,111,111.05,47
20140501|2013-12-04 11:00,4,111.1,111.35,111.05,111.25,32
20140501|2013-12-04 11:30,4,111.2,111.2,110.7,110.85,38
20140501|2013-12-04 12:00,4,110.95,110.95,110.65,110.65,62
20140501|2013-12-04 12:30,4,110.6,110.7,110.45,110.7,58
20140501|2013-12-05 02:30,5,110.7,110.75,110.7,110.75,3
20140501|2013-12-05 03:00,5,110.8,110.85,110.8,110.85,2
20140501|2013-12-05 03:30,5,111.05,111.05,111.05,111.05,7
20140501|2013-12-05 04:00,5,110.7,110.8,110.65,110.7,13
20140501|2013-12-05 04:30,5,110.8,111,110.8,111,12
20140501|2013-12-05 05:00,5,111.1,111.1,111.1,111.1,1
20140501|2013-12-05 05:30,5,111.05,111.05,110.95,110.95,8
20140501|2013-12-05 06:30,5,111,111,111,111,3
20140501|2013-12-05 07:00,5,111.1,111.15,109.35,109.65,140
20140501|2013-12-05 07:30,5,109.7,109.7,108.55,109,114
20140501|2013-12-05 08:00,5,109,109.3,109,109.1,50
20140501|2013-12-05 08:30,5,109.05,109.15,108.85,108.95,96
20140501|2013-12-05 09:00,5,108.9,109,108.7,108.85,210
20140501|2013-12-05 09:30,5,108.85,109.1,108.7,109.1,95
20140501|2013-12-05 10:00,5,109.1,109.4,108.65,108.8,175
20140501|2013-12-05 10:30,5,108.8,108.8,108,108.2,109
20140501|2013-12-05 11:00,5,108.25,109.05,108.25,109,22
20140501|2013-12-05 11:30,5,109,109.05,108.7,108.7,15
20140501|2013-12-05 12:00,5,108.7,108.7,108.25,108.3,28
20140501|2013-12-05 12:30,5,108.4,108.4,108,108.25,15
20140501|2013-12-06 02:30,6,108.3,108.55,108.3,108.5,21
20140501|2013-12-06 03:00,6,108.5,108.85,108.5,108.85,6
20140501|2013-12-06 03:30,6,109.1,109.15,109.1,109.15,25
20140501|2013-12-06 04:00,6,109.05,109.25,109,109.25,17
20140501|2013-12-06 04:30,6,109.3,109.35,109.15,109.3,14
20140501|2013-12-06 05:00,6,108.85,108.85,108.85,108.85,10
20140501|2013-12-06 05:30,6,109,109,109,109,12
20140501|2013-12-06 06:00,6,109.1,109.1,109,109.05,6
20140501|2013-12-06 06:30,6,108.8,108.8,108.7,108.7,16
20140501|2013-12-06 07:00,6,108.8,109.05,108.7,109.05,12
20140501|2013-12-06 07:30,6,109.1,109.75,108.65,109.5,34
20140501|2013-12-06 08:00,6,109.45,109.55,108.5,108.95,24
20140501|2013-12-06 08:30,6,108.8,108.9,108.5,108.8,20
20140501|2013-12-06 09:00,6,108.8,109.05,108.55,109.05,65
20140501|2013-12-06 09:30,6,109,109,108.5,108.65,44
20140501|2013-12-06 10:00,6,108.9,108.9,108.45,108.55,98
20140501|2013-12-06 10:30,6,108.55,109.05,108.55,109,29
20140501|2013-12-06 11:00,6,109.05,109.2,108.65,109.2,201
20140501|2013-12-06 11:30,6,108.85,108.85,108.65,108.65,10
20140501|2013-12-06 12:00,6,108.8,108.85,108.65,108.75,11
20140501|2013-12-06 12:30,6,108.65,108.95,108.65,108.95,14
20140501|2013-12-09 02:30,9,108.5,108.9,108.5,108.85,5
20140501|2013-12-09 03:00,9,108.85,109.1,108.8,108.8,22
20140501|2013-12-09 03:30,9,109.1,109.1,108.85,109.1,4
20140501|2013-12-09 04:00,9,109.15,109.15,109.1,109.1,5
20140501|2013-12-09 04:30,9,109,109.25,109,109.25,8
20140501|2013-12-09 05:00,9,109.1,109.1,108.95,108.95,18
20140501|2013-12-09 05:30,9,109,109.25,109,109.25,12
20140501|2013-12-09 06:00,9,109.3,109.6,109.2,109.6,13
20140501|2013-12-09 06:30,9,109.6,109.9,109.55,109.9,22
20140501|2013-12-09 07:00,9,109.85,109.85,108.75,108.75,15
20140501|2013-12-09 07:30,9,109.2,109.5,108.9,109.5,40
20140501|2013-12-09 08:00,9,109.3,109.35,108.9,109.1,33
20140501|2013-12-09 08:30,9,109.1,109.1,108.8,108.85,40
20140501|2013-12-09 09:00,9,108.85,108.85,108.15,108.45,80
20140501|2013-12-09 09:30,9,108.5,108.6,108.2,108.25,37
20140501|2013-12-09 10:00,9,108.25,108.35,108.05,108.2,63
20140501|2013-12-09 10:30,9,108.2,108.5,108.05,108.45,148
20140501|2013-12-09 11:00,9,108.55,108.9,108.35,108.65,109
20140501|2013-12-09 11:30,9,108.6,108.65,108.25,108.25,12
20140501|2013-12-09 12:00,9,108.25,108.65,108.1,108.35,115
20140501|2013-12-09 12:30,9,108.15,108.4,108.15,108.4,44
20140501|2013-12-10 02:30,10,108.25,108.55,108.25,108.4,5
20140501|2013-12-10 03:00,10,108.3,108.3,108.3,108.3,2
20140501|2013-12-10 04:00,10,108.1,108.1,108.1,108.1,2
20140501|2013-12-10 04:30,10,108.3,108.4,108.3,108.4,12
20140501|2013-12-10 05:00,10,108.45,108.45,108.45,108.45,6
20140501|2013-12-10 05:30,10,108.6,108.75,108.6,108.7,28
20140501|2013-12-10 06:00,10,108.7,109,108.55,109,28
20140501|2013-12-10 06:30,10,109,109.3,108.7,109.2,51
20140501|2013-12-10 07:00,10,109.3,109.5,109.1,109.4,36
20140501|2013-12-10 07:30,10,109.4,109.75,109.35,109.5,37
20140501|2013-12-10 08:00,10,109.45,112.65,109.35,111.7,615
20140501|2013-12-10 08:30,10,111.7,112.05,111.65,111.75,279
20140501|2013-12-10 09:00,10,111.9,112.55,111.9,112.55,321
20140501|2013-12-10 09:30,10,112.45,112.5,111.7,111.95,173
20140501|2013-12-10 10:00,10,112,112.6,112,112.6,180
20140501|2013-12-10 10:30,10,112.65,112.95,112.45,112.8,51
20140501|2013-12-10 11:00,10,112.7,112.8,112.1,112.1,74
20140501|2013-12-10 11:30,10,112.35,112.4,112.25,112.4,28
20140501|2013-12-10 12:00,10,112.45,112.5,112.4,112.5,5
20140501|2013-12-10 12:30,10,112.55,112.75,112.45,112.65,72
20140501|2013-12-11 02:30,11,112.05,112.75,112.05,112.75,7
20140501|2013-12-11 03:00,11,112.35,112.35,112.2,112.25,4
20140501|2013-12-11 03:30,11,112.25,112.35,112.2,112.3,8
20140501|2013-12-11 04:00,11,112.4,112.4,112.1,112.1,8
20140501|2013-12-11 04:30,11,112.1,112.15,112,112.15,10
20140501|2013-12-11 05:00,11,112,112,111.85,111.85,31
20140501|2013-12-11 05:30,11,111.9,112,111.85,112,9
20140501|2013-12-11 06:00,11,112.05,112.05,112.05,112.05,1
20140501|2013-12-11 06:30,11,111.85,112.1,111.85,111.95,20
20140501|2013-12-11 07:00,11,111.95,112.55,111.6,112.2,116
20140501|2013-12-11 07:30,11,112.2,113,112,113,147
20140501|2013-12-11 08:00,11,113.05,113.55,112.9,113.05,158
20140501|2013-12-11 08:30,11,113,113.7,113,113.25,106
20140501|2013-12-11 09:00,11,113.25,113.25,112.45,112.95,136
20140501|2013-12-11 09:30,11,112.85,113.15,112.7,113.15,116
20140501|2013-12-11 10:00,11,113.15,113.7,113.15,113.55,109
20140501|2013-12-11 10:30,11,113.5,113.65,112.9,113.05,72
20140501|2013-12-11 11:00,11,113.05,113.15,112.75,112.75,85
20140501|2013-12-11 11:30,11,112.75,112.9,112.05,112.05,72
20140501|2013-12-11 12:00,11,112.3,112.45,111.8,112.05,134
20140501|2013-12-11 12:30,11,112.25,112.25,112.05,112.05,47
20140501|2013-12-12 02:30,12,112.55,112.55,112.1,112.2,3
20140501|2013-12-12 03:00,12,112.15,112.3,112.15,112.15,18
20140501|2013-12-12 04:00,12,112.65,112.7,112.65,112.7,2
20140501|2013-12-12 04:30,12,112.7,112.7,112.65,112.65,3
20140501|2013-12-12 05:00,12,112.55,112.65,112.45,112.65,20
20140501|2013-12-12 05:30,12,112.65,112.65,112.65,112.65,12
20140501|2013-12-12 06:00,12,112.55,112.55,112.55,112.55,2
20140501|2013-12-12 06:30,12,112.55,112.85,112.55,112.85,10
20140501|2013-12-12 07:00,12,113.05,113.5,113,113.4,36
20140501|2013-12-12 07:30,12,113.6,114.2,113.35,113.35,56
20140501|2013-12-12 08:00,12,113.35,113.7,112.95,113.5,59
20140501|2013-12-12 08:30,12,113.4,113.45,112.7,113,28
20140501|2013-12-12 09:00,12,112.95,113.7,112.95,113.4,59
20140501|2013-12-12 09:30,12,113.15,113.2,113,113.1,24
20140501|2013-12-12 10:00,12,112.9,113,112.9,113,5
20140501|2013-12-12 10:30,12,113.1,113.2,113,113,12
20140501|2013-12-12 11:00,12,113.15,114.05,113.15,113.6,227
20140501|2013-12-12 11:30,12,113.5,113.5,113.15,113.4,28
20140501|2013-12-12 12:00,12,113.5,113.7,113.5,113.55,16
20140501|2013-12-12 12:30,12,113.75,114.05,113.55,113.95,56
20140501|2013-12-13 02:30,13,113.75,114.85,113.75,114.8,107
20140501|2013-12-13 03:00,13,114.85,114.95,114.85,114.85,29
20140501|2013-12-13 03:30,13,114.8,115.55,114.8,115.25,41
20140501|2013-12-13 04:00,13,115.35,115.45,115.1,115.15,9
20140501|2013-12-13 04:30,13,115.1,115.15,114.9,114.9,21
20140501|2013-12-13 05:00,13,114.9,115,114.8,115,24
20140501|2013-12-13 05:30,13,114.9,114.9,114.7,114.75,8
20140501|2013-12-13 06:00,13,114.45,114.9,114.35,114.9,21
20140501|2013-12-13 06:30,13,114.8,114.8,114.6,114.65,25
20140501|2013-12-13 07:00,13,114.65,115.5,114.65,115.45,148
20140501|2013-12-13 07:30,13,115.7,115.85,115.2,115.55,141
20140501|2013-12-13 08:00,13,115.45,116.25,115.45,115.95,166
20140501|2013-12-13 08:30,13,115.95,116.5,115.65,116.1,94
20140501|2013-12-13 09:00,13,116.05,116.55,115.9,116.15,103
20140501|2013-12-13 09:30,13,116.2,117.25,116.15,116.95,223
20140501|2013-12-13 10:00,13,116.95,117.25,116.75,116.75,55
20140501|2013-12-13 10:30,13,116.95,117.25,116.95,117.15,56
20140501|2013-12-13 11:00,13,117.1,117.1,116.85,116.85,49
20140501|2013-12-13 11:30,13,116.7,117.1,116.35,116.8,73
20140501|2013-12-13 12:00,13,116.7,117.5,116.7,117.5,57
20140501|2013-12-13 12:30,13,117.45,117.7,117.25,117.55,83
20140501|2013-12-16 02:30,16,117.7,118,117.6,118,59
20140501|2013-12-16 03:00,16,117.75,117.75,117.1,117.1,30
20140501|2013-12-16 03:30,16,117,117.1,117,117.1,2
20140501|2013-12-16 04:00,16,117.35,117.35,117.15,117.15,3
20140501|2013-12-16 04:30,16,117.05,117.05,116.8,116.8,14
20140501|2013-12-16 05:00,16,116.85,116.85,116.75,116.85,12
20140501|2013-12-16 05:30,16,116.85,116.95,116.65,116.65,32
20140501|2013-12-16 06:00,16,116.65,116.65,116.6,116.65,18
20140501|2013-12-16 06:30,16,116.85,117.35,116.85,117.35,60
20140501|2013-12-16 07:00,16,117.2,117.2,117,117.1,60
20140501|2013-12-16 07:30,16,117.05,118.15,117.05,117.95,155
20140501|2013-12-16 08:00,16,117.7,118,117.5,117.8,74
20140501|2013-12-16 08:30,16,117.85,118.15,117.85,118.1,62
20140501|2013-12-16 09:00,16,118,118.2,117.9,118.05,85
20140501|2013-12-16 09:30,16,118,118.55,117.9,118.5,123
20140501|2013-12-16 10:00,16,118.4,118.95,118.3,118.5,115
20140501|2013-12-16 10:30,16,118.6,119.25,118.55,118.95,66
20140501|2013-12-16 11:00,16,118.9,119.05,118.5,118.5,101
20140501|2013-12-16 11:30,16,118.55,118.65,117.35,117.85,120
20140501|2013-12-16 12:00,16,117.6,117.75,117.25,117.4,122
20140501|2013-12-16 12:30,16,117.45,117.6,117.45,117.6,67
20140501|2013-12-17 02:30,17,117.65,117.9,117.65,117.85,25
20140501|2013-12-17 03:00,17,117.75,117.9,117.75,117.9,14
20140501|2013-12-17 03:30,17,117.8,117.85,117.35,117.6,164
20140501|2013-12-17 04:00,17,117.65,117.65,117.3,117.35,20
20140501|2013-12-17 04:30,17,117.35,117.45,117.35,117.45,9
20140501|2013-12-17 05:00,17,117.45,117.45,117.15,117.2,12
20140501|2013-12-17 05:30,17,117.3,117.3,116.75,117,24
20140501|2013-12-17 06:00,17,116.7,116.7,116.15,116.15,44
20140501|2013-12-17 06:30,17,116.05,116.2,116.05,116.15,7
20140501|2013-12-17 07:00,17,116.45,117,116.25,116.8,66
20140501|2013-12-17 07:30,17,116.8,117.25,116.45,116.45,39
20140501|2013-12-17 08:00,17,116.95,117,116.85,116.85,50
20140501|2013-12-17 08:30,17,116.85,116.85,116.1,116.75,89
20140501|2013-12-17 09:00,17,116.55,116.9,116.55,116.9,30
20140501|2013-12-17 09:30,17,116.8,116.85,116.55,116.8,7
20140501|2013-12-17 10:00,17,116.95,117.15,116.9,116.9,20
20140501|2013-12-17 10:30,17,116.95,117.55,116.85,116.9,19
20140501|2013-12-17 11:00,17,117,117,116.5,116.95,25
20140501|2013-12-17 11:30,17,117.05,117.05,116.95,116.95,2
20140501|2013-12-17 12:00,17,116.95,116.95,116.2,116.5,33
20140501|2013-12-17 12:30,17,116.55,116.65,116.55,116.6,7
20140501|2013-12-18 02:30,18,116.35,116.85,116.35,116.85,9
20140501|2013-12-18 03:00,18,116.85,117.1,116.85,117.1,16
20140501|2013-12-18 03:30,18,117.1,117.15,116.95,117.1,30
20140501|2013-12-18 04:00,18,117,117.3,117,117,50
20140501|2013-12-18 04:30,18,117.05,117.25,117.05,117.25,79
20140501|2013-12-18 05:00,18,117.1,117.1,117.05,117.1,58
20140501|2013-12-18 05:30,18,117.1,117.1,117.1,117.1,58
20140501|2013-12-18 06:00,18,117.1,117.3,117,117.1,105
20140501|2013-12-18 06:30,18,116.9,116.9,116.9,116.9,2
20140501|2013-12-18 07:00,18,116.9,117.25,116.75,117,68
20140501|2013-12-18 07:30,18,116.95,118.25,116.95,117,83
20140501|2013-12-18 08:00,18,116.85,117.25,116.65,117,32
20140501|2013-12-18 08:30,18,117.35,117.5,117.2,117.2,41
20140501|2013-12-18 09:00,18,117.05,117.2,116.85,117.2,10
20140501|2013-12-18 09:30,18,117.05,117.75,117.05,117.75,44
20140501|2013-12-18 10:00,18,117.55,117.95,117.4,117.7,30
20140501|2013-12-18 10:30,18,117.5,117.8,117.5,117.8,23
20140501|2013-12-18 11:00,18,117.65,118.1,117.65,118.1,34
20140501|2013-12-18 11:30,18,118.1,118.65,117.9,118.45,75
20140501|2013-12-18 12:00,18,118.4,118.45,117.9,118,46
20140501|2013-12-18 12:30,18,117.9,117.95,117.75,117.9,37
20140501|2013-12-19 02:30,19,117.75,118.35,117.75,118.3,32
20140501|2013-12-19 03:00,19,118.35,118.35,118.2,118.25,116
20140501|2013-12-19 03:30,19,118.25,118.3,118.1,118.1,37
20140501|2013-12-19 04:00,19,118.15,118.15,117.75,118.05,57
20140501|2013-12-19 04:30,19,118.25,118.4,118.2,118.2,12
20140501|2013-12-19 05:00,19,118.35,118.35,118.15,118.15,53
20140501|2013-12-19 05:30,19,118.25,118.25,118.2,118.25,16
20140501|2013-12-19 06:00,19,118.25,118.25,118.15,118.25,17
20140501|2013-12-19 06:30,19,118.25,118.25,118.1,118.2,50
20140501|2013-12-19 07:00,19,118.15,118.2,116.7,117.05,174
20140501|2013-12-19 07:30,19,117.2,117.35,116.6,117.1,81
20140501|2013-12-19 08:00,19,117.2,117.4,117,117.05,33
20140501|2013-12-19 08:30,19,117.1,117.45,116.85,117,40
20140501|2013-12-19 09:00,19,117,117.75,116.95,117.65,34
20140501|2013-12-19 09:30,19,117.9,118.15,117.75,117.8,110
20140501|2013-12-19 10:00,19,117.8,117.8,117.3,117.45,36
20140501|2013-12-19 10:30,19,117.45,117.8,117.45,117.8,15
20140501|2013-12-19 11:00,19,117.65,117.65,117.35,117.45,14
20140501|2013-12-19 11:30,19,117.35,117.45,117.3,117.3,17
20140501|2013-12-19 12:00,19,117,117,115.3,116.05,343
20140501|2013-12-19 12:30,19,116.1,116.15,115.8,115.85,53
20140501|2013-12-20 02:30,20,115.9,116,115.85,116,79
20140501|2013-12-20 03:00,20,115.95,116,115.75,115.9,52
20140501|2013-12-20 03:30,20,115.95,116,115.9,115.9,6
20140501|2013-12-20 04:00,20,116,116,115.9,116,45
20140501|2013-12-20 04:30,20,116,116.4,116,116.4,11
20140501|2013-12-20 05:00,20,116.45,116.85,116.4,116.8,8
20140501|2013-12-20 05:30,20,116.75,116.8,116.65,116.7,45
20140501|2013-12-20 06:00,20,116.8,116.8,116.7,116.75,66
20140501|2013-12-20 06:30,20,116.7,116.9,116.7,116.8,33
20140501|2013-12-20 07:00,20,116.7,117,116.5,116.95,137
20140501|2013-12-20 07:30,20,117,117.35,116.9,117.1,136
20140501|2013-12-20 08:00,20,117.25,117.85,117,117.85,108
20140501|2013-12-20 08:30,20,117.75,118.3,117.45,118,116
20140501|2013-12-20 09:00,20,117.9,118.6,117.85,118.4,46
20140501|2013-12-20 09:30,20,118.55,118.8,117.65,117.65,162
20140501|2013-12-20 10:00,20,117.9,117.9,117.5,117.7,36
20140501|2013-12-20 10:30,20,117.55,118.25,117.55,117.9,83
20140501|2013-12-20 11:00,20,117.85,117.85,117.4,117.5,34
20140501|2013-12-20 11:30,20,117.5,118,117,117.9,62
20140501|2013-12-20 12:00,20,117.85,118.15,117.4,117.45,45
20140501|2013-12-20 12:30,20,117.5,117.5,117.1,117.15,33
20140501|2013-12-23 02:30,23,117.3,117.3,117.25,117.3,57
20140501|2013-12-23 03:00,23,117.45,117.7,117.45,117.7,13
20140501|2013-12-23 03:30,23,117.75,117.75,117.55,117.6,10
20140501|2013-12-23 04:00,23,117.65,117.7,117.65,117.7,7
20140501|2013-12-23 04:30,23,117.9,117.9,117.9,117.9,2
20140501|2013-12-23 05:00,23,117.8,117.85,117.8,117.85,8
20140501|2013-12-23 05:30,23,117.85,117.95,117.8,117.9,30
20140501|2013-12-23 06:00,23,117.9,117.9,117.9,117.9,2
20140501|2013-12-23 06:30,23,117.9,118.2,117.9,118.1,27
20140501|2013-12-23 07:00,23,118.1,118.1,117.95,118.05,70
20140501|2013-12-23 07:30,23,118.05,118.6,118.05,118.15,64
20140501|2013-12-23 08:00,23,118.3,118.7,118.3,118.55,38
20140501|2013-12-23 08:30,23,118.65,118.75,118.5,118.75,64
20140501|2013-12-23 09:00,23,118.85,119.7,118.8,119.4,182
20140501|2013-12-23 09:30,23,119.4,119.5,119.05,119.3,82
20140501|2013-12-23 10:00,23,119.25,119.45,119.15,119.2,81
20140501|2013-12-23 10:30,23,119.1,119.2,118.85,119.15,87
20140501|2013-12-23 11:00,23,119.25,119.3,119.2,119.25,23
20140501|2013-12-23 11:30,23,118.85,119,118.7,118.7,11
20140501|2013-12-23 12:00,23,118.75,118.75,117.95,118,68
20140501|2013-12-23 12:30,23,118.05,118.35,118.05,118.35,13
20140501|2013-12-24 02:30,24,118.3,118.45,118.1,118.45,25
20140501|2013-12-24 03:00,24,118.5,118.6,118.4,118.4,19
20140501|2013-12-24 03:30,24,118.65,118.8,118.65,118.75,7
20140501|2013-12-24 04:00,24,118.9,119,118.85,119,23
20140501|2013-12-24 04:30,24,118.9,119,118.8,118.8,22
20140501|2013-12-24 05:00,24,118.8,118.95,118.8,118.95,51
20140501|2013-12-24 05:30,24,118.8,118.9,118.8,118.9,38
20140501|2013-12-24 06:00,24,118.8,119,118.75,118.75,40
20140501|2013-12-24 06:30,24,118.7,118.8,118.6,118.75,40
20140501|2013-12-24 07:00,24,118.6,118.8,118.35,118.55,116
20140501|2013-12-24 07:30,24,118.3,118.55,117.8,117.8,84
20140501|2013-12-24 08:00,24,117.85,117.9,116.3,116.75,186
20140501|2013-12-24 08:30,24,117,117.25,116.95,117.1,32
20140501|2013-12-24 09:00,24,117.2,117.2,116.7,116.9,12
20140501|2013-12-24 09:30,24,116.85,117.55,116.85,117.55,11
20140501|2013-12-24 10:00,24,117.35,117.35,117.35,117.35,2
20140501|2013-12-24 10:30,24,117.6,117.85,117.6,117.85,17
20140501|2013-12-24 11:00,24,117.45,117.5,117.4,117.5,7
20140501|2013-12-24 11:30,24,117.65,117.65,116.95,117.55,24
20140501|2013-12-26 07:00,26,117.55,117.6,117.3,117.35,22
20140501|2013-12-26 07:30,26,117.8,118.75,117.8,118.45,29
20140501|2013-12-26 08:00,26,118.45,118.65,118.35,118.5,33
20140501|2013-12-26 08:30,26,118.45,118.55,118,118,33
20140501|2013-12-26 09:00,26,118.1,118.4,118.05,118.4,69
20140501|2013-12-26 09:30,26,118.4,118.5,118.1,118.5,33
20140501|2013-12-26 10:00,26,118.35,118.6,118.35,118.55,4
20140501|2013-12-26 10:30,26,118.55,118.65,118.45,118.45,4
20140501|2013-12-26 11:00,26,118.5,118.5,118.4,118.45,7
20140501|2013-12-26 11:30,26,118.4,118.55,118.4,118.55,8
20140501|2013-12-26 12:00,26,118.45,118.45,117.6,117.65,36
20140501|2013-12-26 12:30,26,117.75,118.15,117.75,118.1,15
20140501|2013-12-27 02:30,27,117.65,118.6,117.65,118.45,47
20140501|2013-12-27 03:00,27,118.4,118.8,118.4,118.8,8
20140501|2013-12-27 03:30,27,118.85,118.95,118.8,118.9,25
20140501|2013-12-27 04:00,27,118.95,119.15,118.95,119.1,23
20140501|2013-12-27 04:30,27,119.1,119.1,118.9,118.95,27
20140501|2013-12-27 05:00,27,119.15,119.35,119,119,46
20140501|2013-12-27 05:30,27,119.15,119.15,119.05,119.05,2
20140501|2013-12-27 06:30,27,119,119,118.8,118.8,3
20140501|2013-12-27 07:00,27,119,120,118.9,119.9,277
20140501|2013-12-27 07:30,27,120,120.1,119.7,120,129
20140501|2013-12-27 08:00,27,119.95,120.2,119.85,120,58
20140501|2013-12-27 08:30,27,119.85,120.2,119.8,120.2,44
20140501|2013-12-27 09:00,27,120.1,120.6,119.8,119.9,95
20140501|2013-12-27 09:30,27,119.95,120.05,119.25,119.35,102
20140501|2013-12-27 10:00,27,119.5,119.6,119.05,119.2,44
20140501|2013-12-27 10:30,27,119.2,119.35,118.75,118.9,53
20140501|2013-12-27 11:00,27,119,119.55,118.7,119.25,43
20140501|2013-12-27 11:30,27,119.1,119.2,118.95,119.2,33
20140501|2013-12-27 12:00,27,118.8,118.8,118.5,118.65,34
20140501|2013-12-27 12:30,27,118.85,118.95,118.8,118.9,53
20140501|2013-12-30 02:30,30,118.75,119,118.55,119,20
20140501|2013-12-30 03:00,30,119.05,119.05,118.95,118.95,6
20140501|2013-12-30 03:30,30,119.1,119.1,119,119,6
20140501|2013-12-30 04:00,30,118.85,118.85,118.85,118.85,2
20140501|2013-12-30 04:30,30,118.9,118.9,118.9,118.9,5
20140501|2013-12-30 05:00,30,118.95,118.95,118.95,118.95,3
20140501|2013-12-30 05:30,30,118.95,118.95,118.95,118.95,4
20140501|2013-12-30 06:30,30,118.85,119,118.7,119,5
20140501|2013-12-30 07:00,30,118.8,118.8,118.2,118.2,40
20140501|2013-12-30 07:30,30,118.2,118.9,117.55,118.85,113
20140501|2013-12-30 08:00,30,119,119.6,119,119,27
20140501|2013-12-30 08:30,30,118.6,119.25,118.6,119.15,11
20140501|2013-12-30 09:00,30,118.95,118.95,118.1,118.1,42
20140501|2013-12-30 09:30,30,118.25,118.45,118,118.35,39
20140501|2013-12-30 10:00,30,118.6,118.85,118.55,118.8,16
20140501|2013-12-30 10:30,30,118.7,118.8,118.65,118.75,22
20140501|2013-12-30 11:00,30,118.65,118.65,118.25,118.35,13
20140501|2013-12-30 11:30,30,118.35,118.35,116.75,117.05,82
20140501|2013-12-30 12:00,30,117.05,117.15,116.85,116.85,86
20140501|2013-12-30 12:30,30,116.85,116.9,116.6,116.7,32
20140501|2013-12-31 02:30,31,116.5,116.9,116.05,116.05,63
20140501|2013-12-31 03:00,31,116.15,116.2,115.9,115.9,77
20140501|2013-12-31 03:30,31,115.9,115.9,115.7,115.7,61
20140501|2013-12-31 04:00,31,115.75,115.8,115.6,115.8,11
20140501|2013-12-31 04:30,31,115.75,115.75,115.75,115.75,1
20140501|2013-12-31 05:00,31,115.75,115.75,115.65,115.65,27
20140501|2013-12-31 05:30,31,115.7,115.7,115.7,115.7,2
20140501|2013-12-31 06:00,31,115.6,115.6,115.6,115.6,11
20140501|2013-12-31 06:30,31,115.7,115.7,115.6,115.6,4
20140501|2013-12-31 07:00,31,115.75,115.75,115.5,115.5,37
20140501|2013-12-31 07:30,31,115.6,115.8,115.55,115.55,47
20140501|2013-12-31 08:00,31,115.65,115.8,115.65,115.65,40
20140501|2013-12-31 08:30,31,115.7,115.8,114.3,114.45,191
20140501|2013-12-31 09:00,31,114.5,114.6,113.6,114.15,229
20140501|2013-12-31 09:30,31,114.2,114.75,114.05,114.35,137
20140501|2013-12-31 10:00,31,114.35,114.35,114.2,114.2,11
20140501|2013-12-31 10:30,31,114.05,114.2,113.85,113.95,56
20140501|2013-12-31 11:00,31,113.9,114,113.8,113.95,10
20140501|2013-12-31 11:30,31,113.75,113.75,113.25,113.35,94
20140501|2013-12-31 12:00,31,113.35,113.4,112.85,113,134
20140501|2013-12-31 12:30,31,113,113.1,112.9,112.95,72
20140501|2014-01-02 07:00,2,113.95,113.95,112.9,113,192
20140501|2014-01-02 07:30,2,112.95,113.4,112.8,113.05,111
20140501|2014-01-02 08:00,2,113.15,113.5,113.15,113.15,88
20140501|2014-01-02 08:30,2,113.05,113.2,112.85,113.05,59
20140501|2014-01-02 09:00,2,112.85,113.1,112.5,113.1,89
20140501|2014-01-02 09:30,2,113.2,114.15,113.2,114.1,55
20140501|2014-01-02 10:00,2,114.15,114.4,114,114.25,78
20140501|2014-01-02 10:30,2,114.2,114.4,113.95,114.15,72
20140501|2014-01-02 11:00,2,114.25,114.5,113.35,113.5,123
20140501|2014-01-02 11:30,2,113.55,113.6,113,113.4,79
20140501|2014-01-02 12:00,2,113.85,113.85,113.5,113.65,45
20140501|2014-01-02 12:30,2,113.6,113.8,113.55,113.7,27
20140501|2014-01-03 02:30,3,113.75,114.4,113.75,114.25,81
20140501|2014-01-03 03:00,3,114.25,114.25,113.8,113.8,6
20140501|2014-01-03 03:30,3,113.8,113.85,113.8,113.85,2
20140501|2014-01-03 04:00,3,113.9,113.9,113.9,113.9,1
20140501|2014-01-03 04:30,3,113.7,114.1,113.7,114.1,18
20140501|2014-01-03 05:00,3,114.1,114.15,114,114.05,15
20140501|2014-01-03 05:30,3,114,114,114,114,1
20140501|2014-01-03 06:00,3,114.05,114.2,114,114.2,46
20140501|2014-01-03 06:30,3,114.5,114.7,114.5,114.6,41
20140501|2014-01-03 07:00,3,114.4,114.75,114.25,114.6,42
20140501|2014-01-03 07:30,3,114.5,114.65,114.2,114.5,62
20140501|2014-01-03 08:00,3,114.1,115,114.05,115,24
20140501|2014-01-03 08:30,3,114.8,114.9,114.55,114.9,26
20140501|2014-01-03 09:00,3,114.75,116.6,114.75,116.5,229
20140501|2014-01-03 09:30,3,116.45,116.45,116.05,116.05,46
20140501|2014-01-03 10:00,3,116.1,117.9,116.1,117.75,225
20140501|2014-01-03 10:30,3,117.55,117.75,117.35,117.6,60
20140501|2014-01-03 11:00,3,117.75,117.85,117,117,70
20140501|2014-01-03 11:30,3,117,117.7,117,117.7,46
20140501|2014-01-03 12:00,3,117.7,118.7,117.65,118.4,216
20140501|2014-01-03 12:30,3,118.5,118.65,118.3,118.55,101
20140501|2014-01-06 02:30,6,118.45,118.8,118.45,118.7,39
20140501|2014-01-06 03:00,6,118.6,118.6,117.9,118,31
20140501|2014-01-06 03:30,6,118,118.35,118,118.35,5
20140501|2014-01-06 04:00,6,118.5,119.35,118.5,119.25,84
20140501|2014-01-06 04:30,6,119.25,119.3,119.05,119.05,8
20140501|2014-01-06 05:00,6,119,119.35,118.95,119.35,56
20140501|2014-01-06 05:30,6,118.9,119.05,118.9,119,34
20140501|2014-01-06 06:00,6,119,119,118.9,118.9,7
20140501|2014-01-06 06:30,6,118.9,119.1,118.75,119.1,39
20140501|2014-01-06 07:00,6,119.05,119.8,119.05,119.8,59
20140501|2014-01-06 07:30,6,119.75,120.35,119.2,120.35,387
20140501|2014-01-06 08:00,6,120.05,121,120,120.5,278
20140501|2014-01-06 08:30,6,120.5,121.2,120.35,121,134
20140501|2014-01-06 09:00,6,121.05,121.75,121,121.3,213
20140501|2014-01-06 09:30,6,121.25,121.75,120.65,121.4,168
20140501|2014-01-06 10:00,6,121.4,121.9,121.35,121.55,124
20140501|2014-01-06 10:30,6,121.5,121.9,121.4,121.9,120
20140501|2014-01-06 11:00,6,121.85,122.15,121.65,121.75,89
20140501|2014-01-06 11:30,6,121.75,122.5,121.7,122.45,125
20140501|2014-01-06 12:00,6,122.5,123.5,122.5,123,202
20140501|2014-01-06 12:30,6,123,123.5,123,123.45,80
20140501|2014-01-07 02:30,7,123.4,123.8,123.3,123.5,115
20140501|2014-01-07 03:00,7,123.5,123.5,123.3,123.5,31
20140501|2014-01-07 03:30,7,123.45,123.55,123.45,123.5,10
20140501|2014-01-07 04:00,7,123.65,124.15,123.65,124.1,54
20140501|2014-01-07 04:30,7,124.05,124.15,123.85,123.85,27
20140501|2014-01-07 05:00,7,123.95,123.95,123.75,123.8,31
20140501|2014-01-07 05:30,7,123.7,123.7,123.5,123.5,39
20140501|2014-01-07 06:00,7,123.5,123.6,123.5,123.5,88
20140501|2014-01-07 06:30,7,123.5,123.5,123.1,123.1,30
20140501|2014-01-07 07:00,7,123.75,124.1,123.5,123.5,53
20140501|2014-01-07 07:30,7,123.45,124.5,123.35,124.4,118
20140501|2014-01-07 08:00,7,124.45,124.65,123.8,123.8,144
20140501|2014-01-07 08:30,7,123.85,124.3,123.85,124.2,123
20140501|2014-01-07 09:00,7,124.2,124.5,122,122.8,186
20140501|2014-01-07 09:30,7,122.75,122.95,121.85,122.45,159
20140501|2014-01-07 10:00,7,122.4,122.75,121.75,122.45,44
20140501|2014-01-07 10:30,7,122.3,122.55,121.75,122.15,74
20140501|2014-01-07 11:00,7,122.15,122.4,121.95,122.3,36
20140501|2014-01-07 11:30,7,122.15,122.15,121.25,121.3,105
20140501|2014-01-07 12:00,7,121.4,121.4,118.8,119.4,393
20140501|2014-01-07 12:30,7,119.25,119.65,119.25,119.65,43
20140501|2014-01-08 02:30,8,119.85,120.55,119.75,120.55,19
20140501|2014-01-08 03:00,8,120.5,120.6,120.35,120.55,31
20140501|2014-01-08 03:30,8,120.45,120.6,120.45,120.6,7
20140501|2014-01-08 04:00,8,120.6,120.85,120.5,120.85,14
20140501|2014-01-08 04:30,8,120.75,120.75,120.6,120.6,4
20140501|2014-01-08 05:00,8,120.6,120.65,120.6,120.65,9
20140501|2014-01-08 05:30,8,120.65,120.8,120.65,120.8,14
20140501|2014-01-08 06:00,8,120.65,120.75,120.55,120.55,14
20140501|2014-01-08 06:30,8,120.45,120.7,120.25,120.7,15
20140501|2014-01-08 07:00,8,120.75,121.6,120.75,121.1,166
20140501|2014-01-08 07:30,8,121.15,121.8,121.15,121.6,56
20140501|2014-01-08 08:00,8,121.5,122.25,121.5,122.05,85
20140501|2014-01-08 08:30,8,121.95,122.3,121.8,122.1,102
20140501|2014-01-08 09:00,8,121.85,123.1,121.55,122.85,246
20140501|2014-01-08 09:30,8,122.8,123.2,121.45,121.9,390
20140501|2014-01-08 10:00,8,122.05,122.2,121.55,122,51
20140501|2014-01-08 10:30,8,122.05,122.8,122,122.7,74
20140501|2014-01-08 11:00,8,122.85,122.85,122.35,122.5,66
20140501|2014-01-08 11:30,8,122.45,123.3,122.45,123.2,61
20140501|2014-01-08 12:00,8,123.1,123.55,122.8,122.8,195
20140501|2014-01-08 12:30,8,122.8,123.1,122.8,123.05,81
20140501|2014-01-09 02:30,9,123,123,122.7,122.85,31
20140501|2014-01-09 03:00,9,122.75,122.75,122.05,122.5,22
20140501|2014-01-09 03:30,9,122.5,122.7,122.5,122.7,2
20140501|2014-01-09 04:00,9,122.7,122.7,122.65,122.7,17
20140501|2014-01-09 04:30,9,122.75,122.8,122.75,122.8,5
20140501|2014-01-09 05:00,9,122.85,123,122.75,123,29
20140501|2014-01-09 05:30,9,123.25,123.45,123.15,123.15,14
20140501|2014-01-09 06:00,9,123.25,123.25,123.15,123.15,9
20140501|2014-01-09 06:30,9,123.2,123.55,123.2,123.45,25
20140501|2014-01-09 07:00,9,123.5,123.55,123.2,123.3,25
20140501|2014-01-09 07:30,9,123.35,123.35,121.8,122,117
20140501|2014-01-09 08:00,9,122.3,122.85,122.3,122.5,33
20140501|2014-01-09 08:30,9,122.55,122.75,122.1,122.45,70
20140501|2014-01-09 09:00,9,122.4,122.65,121.35,122.65,168
20140501|2014-01-09 09:30,9,122.45,122.6,121.4,121.5,110
20140501|2014-01-09 10:00,9,121.4,122.2,121.35,121.95,115
20140501|2014-01-09 10:30,9,122,122.35,122,122.35,29
20140501|2014-01-09 11:00,9,122.3,123.1,122.3,122.55,399
20140501|2014-01-09 11:30,9,122.5,122.5,121.8,122,32
20140501|2014-01-09 12:00,9,122,122.5,121.05,121.1,109
20140501|2014-01-09 12:30,9,121,121,120.55,120.6,88
20140501|2014-01-10 02:30,10,120.9,121.2,120.8,121.15,17
20140501|2014-01-10 03:00,10,121.15,121.25,120.8,120.8,10
20140501|2014-01-10 03:30,10,120.95,120.95,120.95,120.95,1
20140501|2014-01-10 04:00,10,121.1,121.1,121.1,121.1,8
20140501|2014-01-10 04:30,10,121.05,121.65,121,121.65,99
20140501|2014-01-10 05:00,10,121.65,121.7,121.3,121.3,66
20140501|2014-01-10 05:30,10,121.3,121.3,120.5,121,64
20140501|2014-01-10 06:00,10,121.1,121.15,120,120.15,292
20140501|2014-01-10 06:30,10,120.2,120.6,120.15,120.5,80
20140501|2014-01-10 07:00,10,120.35,120.6,120.1,120.1,50
20140501|2014-01-10 07:30,10,120.15,121.1,120.1,120.9,48
20140501|2014-01-10 08:00,10,120.9,121.1,120.25,120.35,85
20140501|2014-01-10 08:30,10,120.35,121.35,120.2,121.15,66
20140501|2014-01-10 09:00,10,121,121.3,120.85,121.3,91
20140501|2014-01-10 09:30,10,121.3,122.15,121.25,121.65,139
20140501|2014-01-10 10:00,10,121.75,122.25,121.25,121.75,208
20140501|2014-01-10 10:30,10,121.7,122.5,121.65,122.15,142
20140501|2014-01-10 11:00,10,122.3,122.85,122.15,122.75,48
20140501|2014-01-10 11:30,10,122.5,122.8,122.4,122.6,191
20140501|2014-01-10 12:00,10,122.65,123.1,122.45,123.1,323
20140501|2014-01-10 12:30,10,122.95,123,122.55,122.65,19
20140501|2014-01-13 02:30,13,122.75,122.75,122.05,122.3,35
20140501|2014-01-13 03:00,13,122.4,122.5,122.3,122.5,6
20140501|2014-01-13 03:30,13,122.5,122.55,122.5,122.55,4
20140501|2014-01-13 04:00,13,122.35,122.35,122.25,122.25,7
20140501|2014-01-13 04:30,13,122.4,122.4,122.4,122.4,1
20140501|2014-01-13 05:00,13,122.25,122.25,122.25,122.25,3
20140501|2014-01-13 05:30,13,122.35,122.35,122.25,122.25,4
20140501|2014-01-13 06:00,13,122.05,122.05,121.9,121.9,10
20140501|2014-01-13 06:30,13,122.1,122.3,122.1,122.15,11
20140501|2014-01-13 07:00,13,121.75,122.3,121.35,121.65,25
20140501|2014-01-13 07:30,13,121.7,123,121.5,122.9,132
20140501|2014-01-13 08:00,13,122.95,123.2,122.65,122.65,55
20140501|2014-01-13 08:30,13,122.45,122.65,122.25,122.35,31
20140501|2014-01-13 09:00,13,122.3,122.95,122.3,122.95,44
20140501|2014-01-13 09:30,13,122.75,122.75,121.7,122.2,61
20140501|2014-01-13 10:00,13,122.25,122.7,122.1,122.65,24
20140501|2014-01-13 10:30,13,122.3,122.5,121.6,121.6,115
20140501|2014-01-13 11:00,13,121.95,121.95,121.2,121.2,157
20140501|2014-01-13 11:30,13,121.25,122,121.15,121.6,43
20140501|2014-01-13 12:00,13,121.7,122.35,121.7,122.35,78
20140501|2014-01-13 12:30,13,122.35,122.65,122.2,122.25,71
20140501|2014-01-14 02:30,14,122.15,122.15,121.95,122,25
20140501|2014-01-14 03:00,14,121.95,121.95,121.6,121.6,61
20140501|2014-01-14 03:30,14,121.6,121.7,121.5,121.7,47
20140501|2014-01-14 04:00,14,121.6,121.6,121.6,121.6,1
20140501|2014-01-14 04:30,14,121.75,121.75,121.55,121.6,54
20140501|2014-01-14 05:00,14,121.6,121.6,121.4,121.4,29
20140501|2014-01-14 05:30,14,121.35,121.45,121.35,121.35,44
20140501|2014-01-14 06:00,14,121.5,121.8,121.4,121.8,9
20140501|2014-01-14 06:30,14,121.9,122.05,121.9,122.05,35
20140501|2014-01-14 07:00,14,121.75,121.85,121.65,121.8,16
20140501|2014-01-14 07:30,14,121.75,122.35,121.75,122.25,117
20140501|2014-01-14 08:00,14,122.35,122.75,122.2,122.5,73
20140501|2014-01-14 08:30,14,122.6,122.7,122.25,122.25,29
20140501|2014-01-14 09:00,14,122.2,122.6,122.1,122.6,34
20140501|2014-01-14 09:30,14,122.65,122.7,122.15,122.25,64
20140501|2014-01-14 10:00,14,122.4,122.4,121.6,121.9,97
20140501|2014-01-14 10:30,14,121.95,122.15,121.2,121.7,197
20140501|2014-01-14 11:00,14,121.7,121.7,121.25,121.4,87
20140501|2014-01-14 11:30,14,121.4,121.5,120.45,121.5,75
20140501|2014-01-14 12:00,14,121.5,121.6,121.15,121.5,54
20140501|2014-01-14 12:30,14,121.4,121.6,120.95,120.95,114
20140501|2014-01-15 02:30,15,121.3,121.3,120.9,121.05,6
20140501|2014-01-15 03:00,15,121.15,121.4,121,121.4,26
20140501|2014-01-15 03:30,15,121.25,121.25,121.15,121.2,12
20140501|2014-01-15 04:00,15,121.25,121.25,121.2,121.2,3
20140501|2014-01-15 04:30,15,121.15,121.2,121.1,121.2,8
20140501|2014-01-15 05:00,15,121.25,121.25,121.1,121.1,17
20140501|2014-01-15 05:30,15,121.05,121.1,121,121.1,19
20140501|2014-01-15 06:00,15,121.2,121.2,121.05,121.05,2
20140501|2014-01-15 06:30,15,120.85,121,120.8,121,23
20140501|2014-01-15 07:00,15,121,121,119.25,119.9,117
20140501|2014-01-15 07:30,15,120.25,120.5,119.65,120.1,75
20140501|2014-01-15 08:00,15,120.05,120.05,118.9,119.55,135
20140501|2014-01-15 08:30,15,119.6,119.6,119,119.4,82
20140501|2014-01-15 09:00,15,119.5,119.6,119.3,119.4,77
20140501|2014-01-15 09:30,15,119.3,119.45,118.9,119.3,75
20140501|2014-01-15 10:00,15,119.25,119.25,118.1,118.45,245
20140501|2014-01-15 10:30,15,118.45,118.9,118.4,118.5,355
20140501|2014-01-15 11:00,15,118.5,119.35,118.5,118.95,38
20140501|2014-01-15 11:30,15,119.2,119.25,118.8,118.95,44
20140501|2014-01-15 12:00,15,119,119.75,119,119.65,67
20140501|2014-01-15 12:30,15,119.7,120,119.5,119.75,106
20140501|2014-01-16 02:30,16,119.95,120.05,119.6,119.75,58
20140501|2014-01-16 03:00,16,119.75,120,119.75,119.8,10
20140501|2014-01-16 03:30,16,119.9,120,119.9,120,6
20140501|2014-01-16 04:00,16,119.85,119.9,119.8,119.9,9
20140501|2014-01-16 04:30,16,119.75,119.75,119.65,119.65,9
20140501|2014-01-16 05:00,16,119.8,119.8,119.8,119.8,1
20140501|2014-01-16 05:30,16,119.95,120.35,119.95,120.3,61
20140501|2014-01-16 06:00,16,120.1,120.3,120.1,120.1,32
20140501|2014-01-16 06:30,16,120.25,120.3,120.05,120.1,58
20140501|2014-01-16 07:00,16,120,120.9,120,120.45,97
20140501|2014-01-16 07:30,16,120.7,121.65,120.7,121,213
20140501|2014-01-16 08:00,16,121,121.25,120.55,121.15,64
20140501|2014-01-16 08:30,16,121.15,121.55,120.55,120.9,80
20140501|2014-01-16 09:00,16,120.85,121.9,120.85,121.9,124
20140501|2014-01-16 09:30,16,121.9,122,121.4,121.4,166
20140501|2014-01-16 10:00,16,121.5,121.65,121,121.3,62
20140501|2014-01-16 10:30,16,121.3,121.45,121,121,52
20140501|2014-01-16 11:00,16,121,121.2,120.95,121,48
20140501|2014-01-16 11:30,16,120.95,121.35,120.95,121.25,28
20140501|2014-01-16 12:00,16,121.3,121.3,120.45,120.55,76
20140501|2014-01-16 12:30,16,120.6,120.65,120.25,120.25,28
20140501|2014-01-17 02:30,17,120.45,120.45,119.75,119.85,26
20140501|2014-01-17 03:00,17,120.2,120.2,120.2,120.2,2
20140501|2014-01-17 03:30,17,120.2,120.25,120.2,120.25,7
20140501|2014-01-17 04:00,17,120.15,120.15,120.1,120.1,5
20140501|2014-01-17 04:30,17,120.05,120.05,120.05,120.05,4
20140501|2014-01-17 05:00,17,120,120,119.9,119.9,6
20140501|2014-01-17 05:30,17,119.8,119.85,119.5,119.8,29
20140501|2014-01-17 06:00,17,119.5,119.5,119.2,119.4,15
20140501|2014-01-17 06:30,17,119.35,119.75,119.35,119.55,8
20140501|2014-01-17 07:00,17,119.5,119.8,119,119.65,91
20140501|2014-01-17 07:30,17,119.65,119.65,119,119.25,48
20140501|2014-01-17 08:00,17,119.2,119.35,118.55,118.95,154
20140501|2014-01-17 08:30,17,119,119.9,118.85,119.55,64
20140501|2014-01-17 09:00,17,119.6,120,119.35,119.45,39
20140501|2014-01-17 09:30,17,119.2,119.4,119.15,119.25,40
20140501|2014-01-17 10:00,17,119.3,119.45,119.05,119.45,53
20140501|2014-01-17 10:30,17,119.25,119.45,119.15,119.35,42
20140501|2014-01-17 11:00,17,119.35,119.35,119.1,119.2,33
20140501|2014-01-17 11:30,17,119.25,119.25,118.9,118.95,26
20140501|2014-01-17 12:00,17,118.85,119.5,118.65,119.25,72
20140501|2014-01-17 12:30,17,119.25,119.6,119.25,119.25,41
20140501|2014-01-21 02:30,21,119,119.95,119,119.9,81
20140501|2014-01-21 03:00,21,119.95,120.4,119.9,120.25,66
20140501|2014-01-21 03:30,21,120.35,120.5,120.35,120.45,42
20140501|2014-01-21 04:00,21,120.4,120.4,120.2,120.3,38
20140501|2014-01-21 04:30,21,120.25,120.8,120.1,120.8,65
20140501|2014-01-21 05:00,21,120.55,120.55,120.45,120.45,18
20140501|2014-01-21 05:30,21,120.45,120.5,120.3,120.5,20
20140501|2014-01-21 06:00,21,120.5,120.55,120.4,120.45,13
20140501|2014-01-21 06:30,21,120.55,120.55,120.45,120.55,20
20140501|2014-01-21 07:00,21,120.65,120.65,118.8,119,193
20140501|2014-01-21 07:30,21,119.1,119.25,118.85,119.15,90
20140501|2014-01-21 08:00,21,119.35,119.45,118.45,118.6,137
20140501|2014-01-21 08:30,21,118.7,118.9,117.25,117.8,339
20140501|2014-01-21 09:00,21,117.8,117.9,116.95,117,248
20140501|2014-01-21 09:30,21,117.05,118,116.95,117.95,203
20140501|2014-01-21 10:00,21,117.8,117.8,117.5,117.6,63
20140501|2014-01-21 10:30,21,117.55,117.6,117.25,117.25,48
20140501|2014-01-21 11:00,21,117.3,117.95,117.3,117.9,64
20140501|2014-01-21 11:30,21,117.9,118.15,117.85,118.15,38
20140501|2014-01-21 12:00,21,118.1,118.9,118.1,118.35,71
20140501|2014-01-21 12:30,21,118.4,118.45,118,118,38
20140501|2014-01-22 02:30,22,118.3,118.3,117.7,118,42
20140501|2014-01-22 03:00,22,117.95,117.95,117.85,117.85,3
20140501|2014-01-22 03:30,22,117.85,117.95,117.85,117.85,13
20140501|2014-01-22 04:00,22,117.9,117.95,117.9,117.95,11
20140501|2014-01-22 04:30,22,117.85,117.85,117.6,117.6,11
20140501|2014-01-22 05:00,22,117.6,117.75,117.6,117.75,5
20140501|2014-01-22 05:30,22,117.85,117.85,117.7,117.85,14
20140501|2014-01-22 06:00,22,117.95,117.95,117.85,117.85,16
20140501|2014-01-22 06:30,22,117.85,117.85,117.5,117.5,58
20140501|2014-01-22 07:00,22,117.8,118,117.3,117.3,81
20140501|2014-01-22 07:30,22,117.45,117.95,117.45,117.55,69
20140501|2014-01-22 08:00,22,117.55,117.55,116.5,117.1,239
20140501|2014-01-22 08:30,22,117.1,117.15,116.75,116.9,51
20140501|2014-01-22 09:00,22,116.85,117.05,116.55,116.85,129
20140501|2014-01-22 09:30,22,116.65,116.85,116.55,116.8,25
20140501|2014-01-22 10:00,22,116.8,117.25,116.65,117.2,94
20140501|2014-01-22 10:30,22,117.05,117.25,116.85,116.85,44
20140501|2014-01-22 11:00,22,116.9,117.2,116.8,116.8,84
20140501|2014-01-22 11:30,22,116.85,117.25,116.75,116.85,52
20140501|2014-01-22 12:00,22,117,117.5,116.95,117.05,148
20140501|2014-01-22 12:30,22,117.05,117.2,116.9,117.05,119
20140501|2014-01-23 02:30,23,117.25,117.25,116.9,116.9,66
20140501|2014-01-23 03:00,23,116.95,117.75,116.9,117.6,108
20140501|2014-01-23 03:30,23,117.65,117.7,117.65,117.65,4
20140501|2014-01-23 04:00,23,117.65,117.95,117.6,117.95,10
20140501|2014-01-23 04:30,23,117.8,117.95,117.6,117.6,23
20140501|2014-01-23 05:00,23,117.9,118,117.85,117.9,6
20140501|2014-01-23 05:30,23,117.95,118.3,117.95,118.25,45
20140501|2014-01-23 06:00,23,118.15,118.15,117.85,117.95,12
20140501|2014-01-23 06:30,23,117.9,118.05,117.9,118.05,30
20140501|2014-01-23 07:00,23,118.1,118.1,116.9,117.4,106
20140501|2014-01-23 07:30,23,117.2,117.3,116.9,117.15,155
20140501|2014-01-23 08:00,23,117.05,118.3,117,117.95,132
20140501|2014-01-23 08:30,23,117.85,118.15,117.65,118,204
20140501|2014-01-23 09:00,23,118,118.75,118,118.4,166
20140501|2014-01-23 09:30,23,118.4,118.4,117.6,117.85,95
20140501|2014-01-23 10:00,23,117.9,117.9,117.6,117.65,45
20140501|2014-01-23 10:30,23,117.55,117.55,117.15,117.45,44
20140501|2014-01-23 11:00,23,117.45,117.55,117.25,117.4,69
20140501|2014-01-23 11:30,23,117.35,117.8,117.25,117.45,96
20140501|2014-01-23 12:00,23,117.5,117.55,117.35,117.5,282
20140501|2014-01-23 12:30,23,117.5,117.65,117.35,117.4,258
20140501|2014-01-24 02:30,24,117.5,117.5,117,117,353
20140501|2014-01-24 03:00,24,117,117,116.4,116.6,186
20140501|2014-01-24 03:30,24,116.6,116.8,116.6,116.8,26
20140501|2014-01-24 04:00,24,116.7,116.9,116.7,116.75,15
20140501|2014-01-24 04:30,24,116.95,117.05,116.95,117.05,9
20140501|2014-01-24 05:00,24,116.95,116.95,116.5,116.6,44
20140501|2014-01-24 05:30,24,116.5,116.75,116.45,116.75,7
20140501|2014-01-24 06:00,24,116.75,116.75,116.55,116.6,39
20140501|2014-01-24 06:30,24,116.7,116.7,116.7,116.7,1
20140501|2014-01-24 07:00,24,116.65,116.65,116.25,116.45,186
20140501|2014-01-24 07:30,24,116.35,117.1,116.3,117,85
20140501|2014-01-24 08:00,24,117.2,117.2,116.1,116.2,192
20140501|2014-01-24 08:30,24,116.1,116.6,116.1,116.6,14
20140501|2014-01-24 09:00,24,116.65,116.7,116.2,116.2,64
20140501|2014-01-24 09:30,24,116.15,116.4,115.95,116.4,236
20140501|2014-01-24 10:00,24,116.5,116.5,115.95,116.05,199
20140501|2014-01-24 10:30,24,116.2,116.4,116,116.4,92
20140501|2014-01-24 11:00,24,116.4,116.8,116.3,116.7,185
20140501|2014-01-24 11:30,24,116.6,116.6,116.2,116.3,39
20140501|2014-01-24 12:00,24,116.35,116.9,116.3,116.5,40
20140501|2014-01-24 12:30,24,116.5,116.9,116.45,116.65,44
20140501|2014-01-27 02:30,27,116.7,116.7,116.1,116.25,46
20140501|2014-01-27 03:00,27,116.3,116.3,116.05,116.1,45
20140501|2014-01-27 03:30,27,116.1,116.2,116.1,116.1,31
20140501|2014-01-27 04:00,27,116.1,116.15,116.1,116.1,70
20140501|2014-01-27 04:30,27,116.1,116.2,116.1,116.15,13
20140501|2014-01-27 05:00,27,116.1,116.2,116.1,116.2,33
20140501|2014-01-27 05:30,27,116.15,116.35,116.15,116.35,33
20140501|2014-01-27 06:00,27,116.25,116.35,116.2,116.35,28
20140501|2014-01-27 06:30,27,116.35,116.7,116.35,116.6,100
20140501|2014-01-27 07:00,27,116.5,116.95,116.35,116.9,76
20140501|2014-01-27 07:30,27,116.6,116.95,116.5,116.95,73
20140501|2014-01-27 08:00,27,116.75,116.85,116.25,116.4,105
20140501|2014-01-27 08:30,27,116.5,118.25,116.5,118.2,234
20140501|2014-01-27 09:00,27,118.35,119.95,118.2,119.15,519
20140501|2014-01-27 09:30,27,119.1,119.15,118.5,118.5,154
20140501|2014-01-27 10:00,27,118.45,118.65,116.65,116.8,293
20140501|2014-01-27 10:30,27,116.8,117.15,116.5,117.15,162
20140501|2014-01-27 11:00,27,117.2,117.4,116.75,117.05,82
20140501|2014-01-27 11:30,27,117,117,115.5,116.55,465
20140501|2014-01-27 12:00,27,116.35,116.7,116,116.1,55
20140501|2014-01-27 12:30,27,116,116.05,115.7,115.7,77
20140501|2014-01-28 02:30,28,115.75,115.75,115.6,115.6,128
20140501|2014-01-28 03:00,28,115.55,115.8,115.55,115.75,195
20140501|2014-01-28 03:30,28,115.7,116,115.7,115.9,21
20140501|2014-01-28 04:00,28,116.05,116.1,115.75,115.75,34
20140501|2014-01-28 04:30,28,115.9,115.9,115.85,115.85,9
20140501|2014-01-28 05:00,28,115.9,115.95,115.8,115.95,40
20140501|2014-01-28 05:30,28,115.9,115.9,115.8,115.8,26
20140501|2014-01-28 06:00,28,115.85,115.85,115.8,115.85,31
20140501|2014-01-28 06:30,28,115.85,116.5,115.85,116.35,75
20140501|2014-01-28 07:00,28,116.15,116.6,116.15,116.6,42
20140501|2014-01-28 07:30,28,116.5,117,116.4,116.6,120
20140501|2014-01-28 08:00,28,116.65,116.8,115.9,115.9,114
20140501|2014-01-28 08:30,28,115.9,116.4,115.85,116.05,108
20140501|2014-01-28 09:00,28,116,116.35,115.95,116.1,162
20140501|2014-01-28 09:30,28,116.05,116.5,116.05,116.45,57
20140501|2014-01-28 10:00,28,116.4,116.5,116.1,116.25,54
20140501|2014-01-28 10:30,28,116.25,116.35,116,116,88
20140501|2014-01-28 11:00,28,116.05,116.5,115.85,116.4,87
20140501|2014-01-28 11:30,28,116.45,116.6,116.35,116.6,29
20140501|2014-01-28 12:00,28,116.6,116.9,116.4,116.85,147
20140501|2014-01-28 12:30,28,116.85,116.9,116.55,116.55,36
20140501|2014-01-29 02:30,29,116.95,117.35,116.55,116.8,76
20140501|2014-01-29 03:00,29,117.25,117.3,117.25,117.3,11
20140501|2014-01-29 03:30,29,117.3,117.3,117.1,117.15,17
20140501|2014-01-29 04:00,29,117.15,117.15,117.1,117.1,2
20140501|2014-01-29 04:30,29,117.1,117.2,117.1,117.2,10
20140501|2014-01-29 05:00,29,117.4,117.4,117.05,117.05,18
20140501|2014-01-29 05:30,29,117.15,117.35,117.1,117.25,29
20140501|2014-01-29 06:00,29,117.1,117.1,117.05,117.05,18
20140501|2014-01-29 06:30,29,117.05,117.05,116.8,116.9,63
20140501|2014-01-29 07:00,29,116.9,117.15,116.6,117.15,141
20140501|2014-01-29 07:30,29,117.15,117.3,115.85,116.45,261
20140501|2014-01-29 08:00,29,116.45,116.5,115.95,116.3,92
20140501|2014-01-29 08:30,29,116.25,117.75,116.2,117.05,408
20140501|2014-01-29 09:00,29,117.15,118.95,116.75,118.85,666
20140501|2014-01-29 09:30,29,118.7,118.85,117.9,118.2,194
20140501|2014-01-29 10:00,29,118.3,118.5,118,118.45,216
20140501|2014-01-29 10:30,29,118.35,118.5,118.15,118.15,105
20140501|2014-01-29 11:00,29,118.1,119.45,118.1,119.1,263
20140501|2014-01-29 11:30,29,119.05,119.25,118.9,119.05,149
20140501|2014-01-29 12:00,29,119,119.65,118.75,119.05,186
20140501|2014-01-29 12:30,29,119.15,119.75,119,119.65,166
20140501|2014-01-30 02:30,30,119.15,119.5,119.15,119.4,96
20140501|2014-01-30 03:00,30,119.4,119.7,119.4,119.55,25
20140501|2014-01-30 03:30,30,119.5,120.05,119.5,119.95,65
20140501|2014-01-30 04:00,30,120,120.6,119.9,120.45,90
20140501|2014-01-30 04:30,30,120.45,120.45,120.15,120.15,25
20140501|2014-01-30 05:00,30,120.1,120.1,119.9,119.9,39
20140501|2014-01-30 05:30,30,119.9,121.4,119.75,120.95,137
20140501|2014-01-30 06:00,30,121,121.1,120.4,120.8,104
20140501|2014-01-30 06:30,30,120.9,120.95,120.5,120.75,37
20140501|2014-01-30 07:00,30,120.55,120.8,120.25,120.7,173
20140501|2014-01-30 07:30,30,120.75,121.05,120.2,120.8,213
20140501|2014-01-30 08:00,30,120.85,122.5,120.8,122.05,627
20140501|2014-01-30 08:30,30,121.95,121.95,120.35,120.8,342
20140501|2014-01-30 09:00,30,120.8,121.65,120.8,121.5,190
20140501|2014-01-30 09:30,30,121.55,122.05,121.55,122.05,254
20140501|2014-01-30 10:00,30,122.1,122.1,121.7,121.95,142
20140501|2014-01-30 10:30,30,122,122.25,121.85,122.15,112
20140501|2014-01-30 11:00,30,122,122.25,121.85,122,99
20140501|2014-01-30 11:30,30,122.05,122.05,121.3,121.4,115
20140501|2014-01-30 12:00,30,121.6,122.15,121.6,122.05,146
20140501|2014-01-30 12:30,30,122.05,122.4,122,122.3,118
20140501|2014-01-31 02:30,31,121.9,123.5,121.9,123.4,188
20140501|2014-01-31 03:00,31,123.5,123.65,123.25,123.65,159
20140501|2014-01-31 03:30,31,123.7,123.7,123.45,123.5,35
20140501|2014-01-31 04:00,31,123.45,123.45,122.65,123.2,396
20140501|2014-01-31 04:30,31,123.3,123.3,122.9,123,83
20140501|2014-01-31 05:00,31,123.25,123.25,122.95,123.1,55
20140501|2014-01-31 05:30,31,123.1,123.2,123,123.2,106
20140501|2014-01-31 06:00,31,123.1,123.5,123.1,123.2,153
20140501|2014-01-31 06:30,31,123.3,123.8,123.25,123.25,158
20140501|2014-01-31 07:00,31,123.2,123.6,122.8,123,188
20140501|2014-01-31 07:30,31,123.05,123.45,122.8,123.3,138
20140501|2014-01-31 08:00,31,123.4,125.4,123.3,124.9,918
20140501|2014-01-31 08:30,31,124.95,125.4,124.8,124.85,390
20140501|2014-01-31 09:00,31,124.85,125.6,124.85,125.35,310
20140501|2014-01-31 09:30,31,125.45,126.2,125.25,125.55,444
20140501|2014-01-31 10:00,31,125.6,126.7,125.5,126.4,326
20140501|2014-01-31 10:30,31,126.3,126.95,126.3,126.7,220
20140501|2014-01-31 11:00,31,126.6,126.8,126.25,126.6,325
20140501|2014-01-31 11:30,31,126.6,126.75,126.45,126.45,143
20140501|2014-01-31 12:00,31,126.5,127.4,126.5,127.4,224
20140501|2014-01-31 12:30,31,127.4,128,127.1,127.35,294
20140501|2014-02-03 03:00,3,127,130.4,126.95,129.5,570
20140501|2014-02-03 03:30,3,129.5,130.2,129.4,130,269
20140501|2014-02-03 04:00,3,130,130.75,129.85,130.7,108
20140501|2014-02-03 04:30,3,130.55,131.1,130.55,130.85,132
20140501|2014-02-03 05:00,3,130.8,131,130.75,131,114
20140501|2014-02-03 05:30,3,130.95,131.6,130.7,131.45,214
20140501|2014-02-03 06:00,3,131.45,132.5,131.45,132.4,329
20140501|2014-02-03 06:30,3,132.5,133.7,132.3,133.55,464
20140501|2014-02-03 07:00,3,133.7,133.7,132.25,133.2,564
20140501|2014-02-03 07:30,3,133.25,135.7,132.55,135.55,1621
20140501|2014-02-03 08:00,3,135.55,136.35,133.7,134.75,790
20140501|2014-02-03 08:30,3,134.8,134.8,132.45,132.7,820
20140501|2014-02-03 09:00,3,132.75,135.3,132.75,135.15,1294
20140501|2014-02-03 09:30,3,135.25,137.15,135,135.95,1319
20140501|2014-02-03 10:00,3,135.7,136.3,135.5,136.05,373
20140501|2014-02-03 10:30,3,136,136.25,135.45,135.65,296
20140501|2014-02-03 11:00,3,135.65,136,135.3,135.5,355
20140501|2014-02-03 11:30,3,135.65,135.95,135,135.65,275
20140501|2014-02-03 12:00,3,135.65,138.3,135.4,137.75,1279
20140501|2014-02-04 03:00,4,138,139.25,137.5,139.05,318
20140501|2014-02-04 03:30,4,139.2,139.8,138.9,139.65,128
20140501|2014-02-04 04:00,4,139.5,139.5,139,139.15,219
20140501|2014-02-04 04:30,4,139.15,139.5,139.15,139.45,87
20140501|2014-02-04 05:00,4,139.25,139.5,139.2,139.4,97
20140501|2014-02-04 05:30,4,139.4,139.9,139.4,139.55,208
20140501|2014-02-04 06:00,4,139.5,139.55,136.6,136.7,710
20140501|2014-02-04 06:30,4,136.75,136.9,135.1,136.4,488
20140501|2014-02-04 07:00,4,136.85,137.25,135.1,135.5,804
20140501|2014-02-04 07:30,4,135.75,136.8,135.4,135.7,715
20140501|2014-02-04 08:00,4,135.75,136.5,135.75,136.4,441
20140501|2014-02-04 08:30,4,136.45,137.05,136.3,136.65,457
20140501|2014-02-04 09:00,4,136.75,137.95,136.55,136.75,565
20140501|2014-02-04 09:30,4,136.75,137.6,135.35,137.35,524
20140501|2014-02-04 10:00,4,137.3,138.75,137.05,138.1,641
20140501|2014-02-04 10:30,4,138.15,139.5,137.45,137.6,708
20140501|2014-02-04 11:00,4,137.6,138.05,137.15,138,219
20140501|2014-02-04 11:30,4,138.05,138.9,137.6,137.6,327
20140501|2014-02-04 12:00,4,137.8,138.7,137.55,138.6,773
20140501|2014-02-05 03:00,5,138.05,139,138.05,139,198
20140501|2014-02-05 03:30,5,139.1,139.9,139.1,139.55,229
20140501|2014-02-05 04:00,5,139.55,139.65,138.7,139.2,102
20140501|2014-02-05 04:30,5,139.15,139.25,138.6,138.6,39
20140501|2014-02-05 05:00,5,138.55,139.15,138.15,138.55,90
20140501|2014-02-05 05:30,5,138.45,138.5,137.35,137.4,155
20140501|2014-02-05 06:00,5,137.25,137.25,136.3,136.6,424
20140501|2014-02-05 06:30,5,136.6,137.15,136.5,137.15,114
20140501|2014-02-05 07:00,5,137.25,138.5,137,137.85,312
20140501|2014-02-05 07:30,5,137.95,139.2,137.3,138.65,379
20140501|2014-02-05 08:00,5,138.85,139.1,137.5,138.4,293
20140501|2014-02-05 08:30,5,138.35,139.2,138.35,139,163
20140501|2014-02-05 09:00,5,139.05,139.05,138.35,138.75,170
20140501|2014-02-05 09:30,5,138.8,143.2,138.8,141.95,1324
20140501|2014-02-05 10:00,5,142,143.45,142,142.65,588
20140501|2014-02-05 10:30,5,142.55,144.55,142.55,144,601
20140501|2014-02-05 11:00,5,143.95,145.7,143.95,145.5,571
20140501|2014-02-05 11:30,5,145.4,145.5,144.5,145.3,306
20140501|2014-02-05 12:00,5,145.3,145.3,144.4,144.95,588
20140501|2014-02-06 03:00,6,145,145,143.9,144.55,196
20140501|2014-02-06 03:30,6,144.65,145.2,144.35,144.7,120
20140501|2014-02-06 04:00,6,144.65,145,143.55,143.9,172
20140501|2014-02-06 04:30,6,143.9,144.5,143.65,144.3,54
20140501|2014-02-06 05:00,6,144.25,144.3,143.85,144,74
20140501|2014-02-06 05:30,6,144,144.25,143.5,143.55,101
20140501|2014-02-06 06:00,6,143.75,144,142.85,142.9,170
20140501|2014-02-06 06:30,6,142.85,143.5,142.1,143.5,244
20140501|2014-02-06 07:00,6,143.45,143.75,142.55,143.65,209
20140501|2014-02-06 07:30,6,143.5,145.3,143.15,143.5,528
20140501|2014-02-06 08:00,6,143.55,144.2,143.2,143.8,270
20140501|2014-02-06 08:30,6,143.75,144.25,143,144,313
20140501|2014-02-06 09:00,6,144.05,145.3,144,144.8,564
20140501|2014-02-06 09:30,6,144.75,146.1,144.5,145.55,808
20140501|2014-02-06 10:00,6,145.5,145.75,143.35,145.05,477
20140501|2014-02-06 10:30,6,145.1,145.4,144.55,145.1,255
20140501|2014-02-06 11:00,6,145.1,145.15,144.05,144.05,260
20140501|2014-02-06 11:30,6,144.2,144.3,137.6,140.1,1014
20140501|2014-02-06 12:00,6,140,140,136.9,136.9,801
20140501|2014-02-07 03:00,7,137,138.25,136.55,138.25,223
20140501|2014-02-07 03:30,7,138.2,139,138.2,138.7,267
20140501|2014-02-07 04:00,7,138.7,138.85,135.55,135.85,314
20140501|2014-02-07 04:30,7,135.85,136.05,135.25,135.3,328
20140501|2014-02-07 05:00,7,135.35,135.35,134.1,135,236
20140501|2014-02-07 05:30,7,134.95,136.3,134.7,136.25,279
20140501|2014-02-07 06:00,7,136.3,137.65,136.2,137.2,225
20140501|2014-02-07 06:30,7,137.15,140,136.95,140,586
20140501|2014-02-07 07:00,7,140,141.1,138.65,139.55,493
20140501|2014-02-07 07:30,7,139.45,140.5,139.2,139.75,289
20140501|2014-02-07 08:00,7,139.8,141.2,139.7,140.5,385
20140501|2014-02-07 08:30,7,140.35,141.4,140.25,141.1,436
20140501|2014-02-07 09:00,7,141.05,142.25,141,141.9,484
20140501|2014-02-07 09:30,7,142,143.9,141.9,143.9,523
20140501|2014-02-07 10:00,7,143.75,144.8,139.75,141.1,859
20140501|2014-02-07 10:30,7,140.9,142.2,140.65,141,241
20140501|2014-02-07 11:00,7,140.5,141.2,135.25,138.15,778
20140501|2014-02-07 11:30,7,138.1,140.25,137.6,139.1,209
20140501|2014-02-07 12:00,7,139.1,139.6,137,137.8,504
20140501|2014-02-07 12:30,7,137.8,137.8,137.8,137.8,1
20140501|2014-02-10 03:00,10,136.35,137.45,135.6,137.2,158
20140501|2014-02-10 03:30,10,137.15,137.9,137.1,137.8,60
20140501|2014-02-10 04:00,10,137.7,137.7,135.1,135.9,243
20140501|2014-02-10 04:30,10,135.8,136.5,135.65,136.4,40
20140501|2014-02-10 05:00,10,136.6,136.65,136.3,136.4,21
20140501|2014-02-10 05:30,10,136.45,136.5,135.8,136.4,36
20140501|2014-02-10 06:00,10,136.3,137,136.3,137,108
20140501|2014-02-10 06:30,10,136.9,137.65,136.65,136.95,154
20140501|2014-02-10 07:00,10,137.1,138.05,136.1,138,216
20140501|2014-02-10 07:30,10,137.7,139,137.6,138.7,575
20140501|2014-02-10 08:00,10,138.65,139.5,137.85,138.8,594
20140501|2014-02-10 08:30,10,138.8,140.15,138.55,140.05,472
20140501|2014-02-10 09:00,10,139.85,140.4,138.8,138.8,421
20140501|2014-02-10 09:30,10,138.8,139.55,138.45,139.35,198
20140501|2014-02-10 10:00,10,139.35,140,138.2,139.3,294
20140501|2014-02-10 10:30,10,139.45,139.65,138.3,138.3,117
20140501|2014-02-10 11:00,10,138.35,138.7,137.95,138.45,218
20140501|2014-02-10 11:30,10,138.4,138.9,137.85,138.55,114
20140501|2014-02-10 12:00,10,138.3,139.2,138.15,138.2,369
20140501|2014-02-11 03:00,11,139.05,140.15,138.6,140,203
20140501|2014-02-11 03:30,11,139.9,140.75,139.45,140.05,129
20140501|2014-02-11 04:00,11,140.05,140.4,139.8,140.3,37
20140501|2014-02-11 04:30,11,140.25,140.6,139.6,139.6,81
20140501|2014-02-11 05:00,11,139.5,140.15,139.2,139.95,53
20140501|2014-02-11 05:30,11,139.9,139.9,138.7,139,96
20140501|2014-02-11 06:00,11,139,139.1,138.55,139.1,66
20140501|2014-02-11 06:30,11,139.5,139.5,138.75,138.75,93
20140501|2014-02-11 07:00,11,139.15,139.25,137.8,138.05,157
20140501|2014-02-11 07:30,11,138.2,139.5,138.2,139.35,237
20140501|2014-02-11 08:00,11,139.4,139.8,138.7,139.8,290
20140501|2014-02-11 08:30,11,139.85,140.15,138.9,139,284
20140501|2014-02-11 09:00,11,139.15,139.5,139.05,139.4,313
20140501|2014-02-11 09:30,11,139.35,140.45,139.25,140,480
20140501|2014-02-11 10:00,11,140.05,140.2,139.2,139.25,247
20140501|2014-02-11 10:30,11,139.15,139.75,138.9,139.55,222
20140501|2014-02-11 11:00,11,139.65,139.7,138.9,139.3,161
20140501|2014-02-11 11:30,11,139.4,139.85,139,139.2,207
20140501|2014-02-11 12:00,11,139.2,139.6,138.75,138.9,685
20140501|2014-02-12 03:00,12,139.05,139.55,138.5,139.55,173
20140501|2014-02-12 03:30,12,139.55,139.65,139.1,139.1,114
20140501|2014-02-12 04:00,12,139.15,139.25,138.8,138.8,125
20140501|2014-02-12 04:30,12,138.95,139.3,138.85,138.85,44
20140501|2014-02-12 05:00,12,138.75,138.95,138.45,138.65,68
20140501|2014-02-12 05:30,12,138.75,138.75,137.7,138,368
20140501|2014-02-12 06:00,12,138.05,139.3,138.05,139,358
20140501|2014-02-12 06:30,12,139.15,139.25,138.2,138.5,207
20140501|2014-02-12 07:00,12,138.75,138.9,138.4,138.65,146
20140501|2014-02-12 07:30,12,139,140.4,138.85,139.8,909
20140501|2014-02-12 08:00,12,139.8,140.35,139.7,140.35,342
20140501|2014-02-12 08:30,12,140.25,140.25,139.35,139.75,429
20140501|2014-02-12 09:00,12,139.75,141.4,139.6,141.1,969
20140501|2014-02-12 09:30,12,140.95,142.2,140.95,141.75,857
20140501|2014-02-12 10:00,12,141.75,142.95,141.5,142.35,718
20140501|2014-02-12 10:30,12,142.5,142.55,141.45,141.75,397
20140501|2014-02-12 11:00,12,141.7,142.05,141.15,141.85,307
20140501|2014-02-12 11:30,12,141.85,143.25,141.85,142.95,543
20140501|2014-02-12 12:00,12,142.95,143.75,142.7,143.55,1383
20140501|2014-02-13 03:00,13,143.35,144.6,143.35,144,891
20140501|2014-02-13 03:30,13,143.95,144.5,143.95,144.3,185
20140501|2014-02-13 04:00,13,144.35,144.75,144.25,144.35,253
20140501|2014-02-13 04:30,13,144.35,144.35,142.35,142.4,509
20140501|2014-02-13 05:00,13,142.4,142.55,140.35,141.8,964
20140501|2014-02-13 05:30,13,141.9,142.2,141.35,141.7,279
20140501|2014-02-13 06:00,13,141.7,141.7,141.25,141.55,117
20140501|2014-02-13 06:30,13,141.55,141.85,140.5,140.75,441
20140501|2014-02-13 07:00,13,140.8,140.8,138.4,140.25,1257
20140501|2014-02-13 07:30,13,140.6,141.5,140.25,141.35,788
20140501|2014-02-13 08:00,13,141.35,141.75,140.7,141.3,438
20140501|2014-02-13 08:30,13,141.4,141.7,140.4,141.55,882
20140501|2014-02-13 09:00,13,141.65,143.2,141.4,142.65,1018
20140501|2014-02-13 09:30,13,142.65,144.4,142.45,142.7,1406
20140501|2014-02-13 10:00,13,142.65,144.1,142.45,143.35,1224
20140501|2014-02-13 10:30,13,143.35,143.9,140.8,142.65,1487
20140501|2014-02-13 11:00,13,142.7,143.4,142.3,142.65,667
20140501|2014-02-13 11:30,13,142.65,143.6,142.2,142.65,673
20140501|2014-02-13 12:00,13,142.65,143.3,140.8,141.05,1324
20140501|2014-02-14 03:00,14,140.1,140.9,140,140.45,373
20140501|2014-02-14 03:30,14,140.35,140.65,140.05,140.6,122
20140501|2014-02-14 04:00,14,140.45,140.6,140,140.25,142
20140501|2014-02-14 04:30,14,140.2,140.85,139.8,140.8,305
20140501|2014-02-14 05:00,14,140.8,141.3,140.45,140.8,202
20140501|2014-02-14 05:30,14,140.9,141.2,140.8,141.05,99
20140501|2014-02-14 06:00,14,141.05,141.5,141,141.5,324
20140501|2014-02-14 06:30,14,141.45,141.45,139.45,140.15,731
20140501|2014-02-14 07:00,14,140.35,141.1,140,140.25,432
20140501|2014-02-14 07:30,14,140.35,141.1,140.25,140.85,549
20140501|2014-02-14 08:00,14,140.95,142.2,140.9,141.7,1020
20140501|2014-02-14 08:30,14,141.9,142.7,141.75,142.25,625
20140501|2014-02-14 09:00,14,142.15,142.35,141.2,142.15,565
20140501|2014-02-14 09:30,14,142.15,142.35,141.9,141.95,325
20140501|2014-02-14 10:00,14,142,142.65,140.35,141,956
20140501|2014-02-14 10:30,14,140.9,141.05,139.7,140.6,696
20140501|2014-02-14 11:00,14,140.65,141.35,140.65,141.15,523
20140501|2014-02-14 11:30,14,141.2,142.15,141.2,141.85,438
20140501|2014-02-14 12:00,14,141.9,142.9,141.1,142.85,1483
20140501|2014-02-18 03:00,18,141.8,143.45,141.05,143.35,836
20140501|2014-02-18 03:30,18,143.35,144.25,143.35,143.95,540
20140501|2014-02-18 04:00,18,143.9,144.3,143.85,144,176
20140501|2014-02-18 04:30,18,144.05,153.65,144,152,2361
20140501|2014-02-18 05:00,18,152,156.65,151.35,153,1721
20140501|2014-02-18 05:30,18,152.9,153.1,151.85,152.25,584
20140501|2014-02-18 06:00,18,152.2,152.25,151.1,151.1,757
20140501|2014-02-18 06:30,18,151.2,151.35,150.1,150.7,873
20140501|2014-02-18 07:00,18,150.75,151.6,150.5,150.75,1033
20140501|2014-02-18 07:30,18,150.7,150.75,149.6,149.95,1436
20140501|2014-02-18 08:00,18,149.85,150.8,149.1,149.25,1149
20140501|2014-02-18 08:30,18,149.4,150.95,149.4,150.05,1101
20140501|2014-02-18 09:00,18,150,151,149.95,150.4,771
20140501|2014-02-18 09:30,18,150.5,153.65,150.2,153.25,1888
20140501|2014-02-18 10:00,18,153.4,153.4,151.2,152.9,1105
20140501|2014-02-18 10:30,18,152.85,153.45,152.35,153,1067
20140501|2014-02-18 11:00,18,153,153.1,151.5,152.65,644
20140501|2014-02-18 11:30,18,152.5,153.3,151.75,152.5,773
20140501|2014-02-18 12:00,18,152.5,155.75,152.25,154.95,2412
20140501|2014-02-19 03:00,19,154.8,155.5,153.35,154.65,866
20140501|2014-02-19 03:30,19,154.75,155.3,153.6,153.8,364
20140501|2014-02-19 04:00,19,153.8,154.1,153.6,153.7,291
20140501|2014-02-19 04:30,19,153.7,153.75,152.9,153.45,314
20140501|2014-02-19 05:00,19,153.65,153.8,153.4,153.75,232
20140501|2014-02-19 05:30,19,153.75,156.2,153.7,155.6,731
20140501|2014-02-19 06:00,19,155.6,160.6,155.45,159.15,1841
20140501|2014-02-19 06:30,19,159.15,161.3,158.4,160.4,1179
20140501|2014-02-19 07:00,19,160.4,161.5,160.1,160.5,1386
20140501|2014-02-19 07:30,19,160.5,160.55,159.1,159.35,1655
20140501|2014-02-19 08:00,19,159.4,160.4,159.1,159.95,1057
20140501|2014-02-19 08:30,19,159.95,162.4,159.1,159.1,2283
20140501|2014-02-19 09:00,19,159.2,160.8,159.1,160.35,1690
20140501|2014-02-19 09:30,19,160.3,163.95,159.65,162.85,2600
20140501|2014-02-19 10:00,19,162.9,164.65,162.4,164.65,1550
20140501|2014-02-19 10:30,19,164.7,167.9,164.2,166.95,2639
20140501|2014-02-19 11:00,19,166.8,168.45,166,167.1,2113
20140501|2014-02-19 11:30,19,167.05,167.85,166,167.55,1030
20140501|2014-02-19 12:00,19,167.55,173.9,167.55,172.2,4589
20140501|2014-02-20 03:00,20,172,177.5,171.65,175,2450
20140501|2014-02-20 03:30,20,174.9,177.5,173.8,174.95,1318
20140501|2014-02-20 04:00,20,175,175.85,167.6,169.15,1455
20140501|2014-02-20 04:30,20,169.6,172.5,168.75,171.5,607
20140501|2014-02-20 05:00,20,171.35,171.35,167.8,169.95,771
20140501|2014-02-20 05:30,20,169.85,170.1,166.8,168.55,599
20140501|2014-02-20 06:00,20,168.55,168.8,165.55,166.1,999
20140501|2014-02-20 06:30,20,166.15,166.45,163.95,165.4,1039
20140501|2014-02-20 07:00,20,165.35,167.8,164.4,167.5,956
20140501|2014-02-20 07:30,20,167.55,170.4,167.35,168.85,1570
20140501|2014-02-20 08:00,20,168.75,168.75,165.05,167,963
20140501|2014-02-20 08:30,20,166.85,167.55,162.55,164,2077
20140501|2014-02-20 09:00,20,164,165,162.05,164.3,2137
20140501|2014-02-20 09:30,20,164.35,167.5,164.25,166.7,2031
20140501|2014-02-20 10:00,20,166.7,167,164.25,165.15,721
20140501|2014-02-20 10:30,20,165.15,168.4,163.9,167.9,933
20140501|2014-02-20 11:00,20,167.7,169.8,166.35,168.2,1204
20140501|2014-02-20 11:30,20,168.2,168.75,166.1,167.65,944
20140501|2014-02-20 12:00,20,167.65,170.55,166.6,169.45,1943
20140501|2014-02-21 03:00,21,169.45,171.9,169.35,171.9,681
20140501|2014-02-21 03:30,21,171.7,172.8,171.5,172.65,654
20140501|2014-02-21 04:00,21,172.5,173.1,172.5,172.85,230
20140501|2014-02-21 04:30,21,172.85,174.6,172.5,172.65,537
20140501|2014-02-21 05:00,21,172.7,173.5,172.5,172.95,385
20140501|2014-02-21 05:30,21,172.95,173.35,172.6,173.1,205
20140501|2014-02-21 06:00,21,173.05,173.35,172.65,172.9,303
20140501|2014-02-21 06:30,21,172.9,172.95,171.85,172.45,273
20140501|2014-02-21 07:00,21,172.45,172.75,170.6,171.7,667
20140501|2014-02-21 07:30,21,171.65,171.65,168.6,169.1,1888
20140501|2014-02-21 08:00,21,169.25,170.45,168.5,170.3,1195
20140501|2014-02-21 08:30,21,170.3,170.5,168.65,169.15,780
20140501|2014-02-21 09:00,21,169.15,172.3,169.15,170.7,1205
20140501|2014-02-21 09:30,21,170.85,171.1,169.6,170.3,770
20140501|2014-02-21 10:00,21,170.35,170.9,169.5,169.8,1045
20140501|2014-02-21 10:30,21,169.7,170,168.3,168.75,758
20140501|2014-02-21 11:00,21,168.75,169.15,168.35,168.65,600
20140501|2014-02-21 11:30,21,168.8,170.5,168.65,169.75,600
20140501|2014-02-21 12:00,21,169.75,170.2,168.8,169,1035
20140501|2014-02-24 03:00,24,169.75,176,169.7,175.5,1525
20140501|2014-02-24 03:30,24,175.55,176.9,174.3,175.35,620
20140501|2014-02-24 04:00,24,175.25,175.7,174.6,174.85,208
20140501|2014-02-24 04:30,24,174.9,175.5,174.65,175.15,90
20140501|2014-02-24 05:00,24,175.2,175.5,174.65,175.05,143
20140501|2014-02-24 05:30,24,175.25,175.4,174.65,174.65,99
20140501|2014-02-24 06:00,24,174.65,174.95,174.3,174.3,109
20140501|2014-02-24 06:30,24,174.3,174.65,174.2,174.3,278
20140501|2014-02-24 07:00,24,174.4,176.5,174.25,176.25,1009
20140501|2014-02-24 07:30,24,176.3,177.05,174.15,175.7,1503
20140501|2014-02-24 08:00,24,175.7,175.7,175.05,175.1,484
20140501|2014-02-24 08:30,24,175.15,175.65,174.7,175.1,519
20140501|2014-02-24 09:00,24,175.1,178.4,175.1,176.3,1611
20140501|2014-02-24 09:30,24,176.45,177.35,175.5,176.75,979
20140501|2014-02-24 10:00,24,176.75,179.25,176.7,178.65,1253
20140501|2014-02-24 10:30,24,178.85,178.95,175.6,177.8,959
20140501|2014-02-24 11:00,24,177.95,178.35,176.65,177.95,523
20140501|2014-02-24 11:30,24,178,179.35,177.3,178.25,922
20140501|2014-02-24 12:00,24,178.25,178.25,175,175.35,1550
20140501|2014-02-25 03:00,25,176,176.8,175.05,176.7,591
20140501|2014-02-25 03:30,25,176.55,176.7,175.75,175.85,196
20140501|2014-02-25 04:00,25,175.8,175.8,175.1,175.45,273
20140501|2014-02-25 04:30,25,175.35,175.7,175.2,175.35,219
20140501|2014-02-25 05:00,25,175.3,175.85,175.1,175.35,182
20140501|2014-02-25 05:30,25,175.4,175.5,175.15,175.35,160
20140501|2014-02-25 06:00,25,175.35,175.35,174.8,175,210
20140501|2014-02-25 06:30,25,175,175.35,174.2,174.4,494
20140501|2014-02-25 07:00,25,174.35,176.5,174.35,176.3,741
20140501|2014-02-25 07:30,25,176.35,176.7,172.75,174.45,1675
20140501|2014-02-25 08:00,25,174.5,175.9,174.35,175.65,976
20140501|2014-02-25 08:30,25,175.65,177.6,175.35,177.4,1494
20140501|2014-02-25 09:00,25,177.4,178.75,176.8,177.6,1031
20140501|2014-02-25 09:30,25,177.7,179.5,177.05,178.9,1028
20140501|2014-02-25 10:00,25,179,181.25,178.95,179.95,1492
20140501|2014-02-25 10:30,25,180.1,180.25,178.6,179.5,538
20140501|2014-02-25 11:00,25,179.55,180,175.35,175.6,1055
20140501|2014-02-25 11:30,25,175.9,177.6,173,174.6,1442
20140501|2014-02-25 12:00,25,174.7,177,174.65,176.55,971
20140501|2014-02-26 03:00,26,175.85,178.15,175.25,177.9,582
20140501|2014-02-26 03:30,26,177.7,178.1,176.5,177.5,179
20140501|2014-02-26 04:00,26,177.4,177.85,177.1,177.65,130
20140501|2014-02-26 04:30,26,177.55,177.65,176.35,176.6,134
20140501|2014-02-26 05:00,26,176.6,176.9,174.6,174.85,210
20140501|2014-02-26 05:30,26,174.8,175.5,173.8,175.05,315
20140501|2014-02-26 06:00,26,174.9,175.35,173.8,174.8,268
20140501|2014-02-26 06:30,26,174.85,175.45,173.8,175.35,459
20140501|2014-02-26 07:00,26,175.35,175.9,173.2,173.75,1149
20140501|2014-02-26 07:30,26,174,174.45,172.25,172.9,1267
20140501|2014-02-26 08:00,26,173,173.1,171.05,172.7,955
20140501|2014-02-26 08:30,26,172.85,174.55,172.25,172.75,1170
20140501|2014-02-26 09:00,26,172.7,174.8,172.35,174.3,975
20140501|2014-02-26 09:30,26,174.3,175.5,173.4,175.1,1066
20140501|2014-02-26 10:00,26,175.15,175.5,173.5,174.35,913
20140501|2014-02-26 10:30,26,174.3,174.45,172.1,173.05,779
20140501|2014-02-26 11:00,26,173.2,175.4,173.15,175.4,987
20140501|2014-02-26 11:30,26,175.4,177,174.55,176.95,831
20140501|2014-02-26 12:00,26,176.9,178.3,176.15,177.75,1635
20140501|2014-02-27 03:00,27,178.15,179,177.7,178.55,634
20140501|2014-02-27 03:30,27,178.35,179.1,178.1,178.45,257
20140501|2014-02-27 04:00,27,178.4,178.65,178.2,178.35,130
20140501|2014-02-27 04:30,27,178.35,178.35,176.4,176.85,306
20140501|2014-02-27 05:00,27,176.65,177.7,176.65,177.7,180
20140501|2014-02-27 05:30,27,177.7,179,177.5,178.95,146
20140501|2014-02-27 06:00,27,178.9,179.5,178.65,179.3,420
20140501|2014-02-27 06:30,27,179.4,179.5,178.3,178.3,285
20140501|2014-02-27 07:00,27,178.25,178.65,177.85,178.45,486
20140501|2014-02-27 07:30,27,178.45,179,178,178.45,561
20140501|2014-02-27 08:00,27,178.45,179.95,178.05,178.55,734
20140501|2014-02-27 08:30,27,178.65,179,178.15,178.9,515
20140501|2014-02-27 09:00,27,178.8,180.4,178.6,180.35,1117
20140501|2014-02-27 09:30,27,180.35,180.7,179.2,179.7,718
20140501|2014-02-27 10:00,27,179.75,180.25,178.15,178.5,710
20140501|2014-02-27 10:30,27,178.6,179.2,177.3,178.25,618
20140501|2014-02-27 11:00,27,178.2,179.6,177.9,179.25,646
20140501|2014-02-27 11:30,27,179.35,179.9,178.6,179.05,450
20140501|2014-02-27 12:00,27,179,179.45,178.4,178.4,899
20140501|2014-02-28 03:00,28,178,180,176.55,179.95,577
20140501|2014-02-28 03:30,28,179.7,180,178.6,178.6,168
20140501|2014-02-28 04:00,28,178.55,178.9,178.05,178.1,154
20140501|2014-02-28 04:30,28,178.1,178.9,178,178.85,122
20140501|2014-02-28 05:00,28,178.55,179.15,178.4,178.9,71
20140501|2014-02-28 05:30,28,178.9,179.3,178.25,178.6,340
20140501|2014-02-28 06:00,28,178.55,179,177.7,177.75,302
20140501|2014-02-28 06:30,28,177.7,178.2,176.95,177.3,568
20140501|2014-02-28 07:00,28,177.2,178.4,176.6,178,683
20140501|2014-02-28 07:30,28,178,178.95,177.6,177.7,615
20140501|2014-02-28 08:00,28,177.85,178.95,177.7,178.6,1138
20140501|2014-02-28 08:30,28,178.5,179.75,178.4,179.2,922
20140501|2014-02-28 09:00,28,179.25,180.2,178.65,178.8,1068
20140501|2014-02-28 09:30,28,178.85,179.95,178.85,179.85,727
20140501|2014-02-28 10:00,28,179.85,180.5,179.3,180.3,825
20140501|2014-02-28 10:30,28,180.2,180.7,179.6,179.9,413
20140501|2014-02-28 11:00,28,179.9,180.45,178.75,179.35,534
20140501|2014-02-28 11:30,28,179.55,179.75,178.45,179.2,590
20140501|2014-02-28 12:00,28,179.15,181.25,178.9,180.35,1978
20140501|2014-02-28 12:30,28,180.45,180.45,180.45,180.45,2
20140501|2014-03-03 03:00,3,180.3,181.8,180.1,181.4,922
20140501|2014-03-03 03:30,3,181.3,181.8,181.3,181.65,242
20140501|2014-03-03 04:00,3,181.6,181.6,180.6,180.6,221
20140501|2014-03-03 04:30,3,180.65,180.75,180.3,180.35,322
20140501|2014-03-03 05:00,3,180.3,180.4,179.7,180.2,591
20140501|2014-03-03 05:30,3,180.15,180.45,179.85,180.2,294
20140501|2014-03-03 06:00,3,180.2,181.65,180.2,181.15,338
20140501|2014-03-03 06:30,3,181.2,181.8,180.75,181.35,414
20140501|2014-03-03 07:00,3,181.4,181.8,179.7,180.15,816
20140501|2014-03-03 07:30,3,179.95,180.2,177.4,178,1719
20140501|2014-03-03 08:00,3,177.8,178.25,176.9,177.65,1079
20140501|2014-03-03 08:30,3,177.6,179.35,177.45,178.55,815
20140501|2014-03-03 09:00,3,178.55,183.6,178.4,182.85,2303
20140501|2014-03-03 09:30,3,182.8,185,182.55,184.15,1171
20140501|2014-03-03 10:00,3,184.1,187.7,184,187.1,1295
20140501|2014-03-03 10:30,3,187.15,188.8,186.6,187.85,1432
20140501|2014-03-03 11:00,3,187.75,189.2,186.5,188.9,876
20140501|2014-03-03 11:30,3,188.85,189.9,188.05,189.75,760
20140501|2014-03-03 12:00,3,189.85,197.8,189.65,197.75,3451
20140501|2014-03-04 03:00,4,195.5,196.9,194.25,196.45,802
20140501|2014-03-04 03:30,4,196.45,197.6,195.65,196.65,313
20140501|2014-03-04 04:00,4,196.2,196.7,192.6,193.05,895
20140501|2014-03-04 04:30,4,193.25,196.15,193.05,195.15,208
20140501|2014-03-04 05:00,4,195.45,195.45,190.55,192.05,494
20140501|2014-03-04 05:30,4,192,192.45,190.6,191.9,311
20140501|2014-03-04 06:00,4,192.05,193.7,192.05,193.05,183
20140501|2014-03-04 06:30,4,193.05,193.15,191.3,192.3,291
20140501|2014-03-04 07:00,4,192.3,194,191.05,193.7,856
20140501|2014-03-04 07:30,4,193.5,193.5,189.55,189.9,1421
20140501|2014-03-04 08:00,4,189.8,192.8,189.8,191,1028
20140501|2014-03-04 08:30,4,191.05,195.4,191.05,193.45,1348
20140501|2014-03-04 09:00,4,193.25,193.35,191.55,192.7,621
20140501|2014-03-04 09:30,4,192.8,193.4,191.9,193.35,583
20140501|2014-03-04 10:00,4,193.4,194.45,191.5,191.7,923
20140501|2014-03-04 10:30,4,191.75,191.9,185.6,188.95,2674
20140501|2014-03-04 11:00,4,188.9,189.9,188.35,189.65,604
20140501|2014-03-04 11:30,4,189.7,189.9,187.5,187.5,610
20140501|2014-03-04 12:00,4,187.5,187.7,184.3,185,1708
20140501|2014-03-05 03:00,5,185,186.45,184.65,186.35,593
20140501|2014-03-05 03:30,5,186.4,187.4,186.1,187.25,312
20140501|2014-03-05 04:00,5,187.35,188.65,186.5,188.65,437
20140501|2014-03-05 04:30,5,188.6,189.55,187.25,187.85,410
20140501|2014-03-05 05:00,5,187.8,187.8,186.6,187,131
20140501|2014-03-05 05:30,5,187,187.45,184.6,185.75,546
20140501|2014-03-05 06:00,5,185.8,185.9,184.65,185,251
20140501|2014-03-05 06:30,5,185,185.65,184.6,184.8,250
20140501|2014-03-05 07:00,5,184.85,185.65,182.5,185.5,1201
20140501|2014-03-05 07:30,5,185.5,185.5,183.35,183.8,898
20140501|2014-03-05 08:00,5,183.85,184,182.1,182.7,932
20140501|2014-03-05 08:30,5,182.8,183.25,181.65,182.4,1156
20140501|2014-03-05 09:00,5,182.3,186.75,182.1,185.35,1278
20140501|2014-03-05 09:30,5,185.35,190,185.2,189.55,1791
20140501|2014-03-05 10:00,5,189.45,195.55,188.9,192.35,2954
20140501|2014-03-05 10:30,5,192.5,194.5,192.4,192.95,941
20140501|2014-03-05 11:00,5,193.05,194.3,192.05,192.8,792
20140501|2014-03-05 11:30,5,193,194.5,192.5,194.1,611
20140501|2014-03-05 12:00,5,194,204.1,193.6,199.8,4711
20140501|2014-03-06 03:00,6,200,201.8,198.5,200.3,677
20140501|2014-03-06 03:30,6,200.35,202.65,200.25,202.6,446
20140501|2014-03-06 04:00,6,202.6,202.85,200.2,200.5,306
20140501|2014-03-06 04:30,6,200.3,200.5,198.1,198.7,417
20140501|2014-03-06 05:00,6,198.7,200.55,198.7,200.05,183
20140501|2014-03-06 05:30,6,200,200.25,198.75,199.1,136
20140501|2014-03-06 06:00,6,199,199.75,196.9,197.15,805
20140501|2014-03-06 06:30,6,197.25,198.5,193.05,194.4,1562
20140501|2014-03-06 07:00,6,194.35,201,193.8,199.35,1611
20140501|2014-03-06 07:30,6,199.15,199.4,196,198.15,1822
20140501|2014-03-06 08:00,6,198.15,198.9,197,197.4,727
20140501|2014-03-06 08:30,6,197.3,197.6,196.25,196.3,660
20140501|2014-03-06 09:00,6,196.45,196.5,195.5,195.85,610
20140501|2014-03-06 09:30,6,195.9,197.9,194.55,197.4,969
20140501|2014-03-06 10:00,6,197.45,197.6,195.25,195.4,516
20140501|2014-03-06 10:30,6,195.5,198.1,194.05,198.1,761
20140501|2014-03-06 11:00,6,198,198.75,196.25,197.1,491
20140501|2014-03-06 11:30,6,197.2,197.85,195.4,197,585
20140501|2014-03-06 12:00,6,196.8,198.1,193.85,194.05,1716
20140501|2014-03-07 03:00,7,194.75,196.4,194.1,195.55,353
20140501|2014-03-07 03:30,7,195.55,196,195.25,196,203
20140501|2014-03-07 04:00,7,196.05,197.8,196,197.5,319
20140501|2014-03-07 04:30,7,197.25,200.1,196.95,199,490
20140501|2014-03-07 05:00,7,198.95,200.65,198.5,199.95,300
20140501|2014-03-07 05:30,7,199.75,199.9,198.8,199.1,174
20140501|2014-03-07 06:00,7,199.2,199.45,198.3,198.3,277
20140501|2014-03-07 06:30,7,198.2,199.15,196.55,197.15,242
20140501|2014-03-07 07:00,7,197.6,198.6,196.8,197.75,449
20140501|2014-03-07 07:30,7,197.75,201.25,196.9,198.05,1539
20140501|2014-03-07 08:00,7,197.95,199.45,196.1,199.2,1033
20140501|2014-03-07 08:30,7,199.2,199.45,197.2,198.55,393
20140501|2014-03-07 09:00,7,198.4,199,196.7,197.75,551
20140501|2014-03-07 09:30,7,197.55,198.8,197.55,198.1,263
20140501|2014-03-07 10:00,7,198.1,198.65,197.65,198.25,290
20140501|2014-03-07 10:30,7,198.3,199.6,197.2,198.25,368
20140501|2014-03-07 11:00,7,198.15,199,196.45,198.35,428
20140501|2014-03-07 11:30,7,198.35,198.9,197.35,197.5,418
20140501|2014-03-07 12:00,7,197.4,197.95,196.1,196.6,1078
20140501|2014-03-10 04:00,10,199,203,199,201.15,808
20140501|2014-03-10 04:30,10,201.4,201.45,200.5,200.65,206
20140501|2014-03-10 05:00,10,200.8,200.85,200.2,200.65,112
20140501|2014-03-10 05:30,10,200.8,200.9,200.45,200.7,58
20140501|2014-03-10 06:00,10,200.9,201.3,200.25,200.25,155
20140501|2014-03-10 06:30,10,200.2,201.2,199.15,200.05,324
20140501|2014-03-10 07:00,10,200.15,201.35,200,201.35,287
20140501|2014-03-10 07:30,10,201.35,202.5,200.75,202,685
20140501|2014-03-10 08:00,10,202.1,204.8,202.05,202.55,1159
20140501|2014-03-10 08:30,10,202.55,203.05,201.2,201.75,481
20140501|2014-03-10 09:00,10,201.6,202.85,201.6,202.8,420
20140501|2014-03-10 09:30,10,202.9,202.9,201.4,202.7,587
20140501|2014-03-10 10:00,10,202.7,203.65,202.35,203.25,490
20140501|2014-03-10 10:30,10,203.2,203.5,202.1,203.5,455
20140501|2014-03-10 11:00,10,203.5,206.85,203.3,206.05,1424
20140501|2014-03-10 11:30,10,205.7,206.55,204.7,206.15,843
20140501|2014-03-10 12:00,10,206.15,206.15,202.4,202.5,2037
20140501|2014-03-11 04:00,11,204,205.75,203.8,204.35,395
20140501|2014-03-11 04:30,11,204.5,204.85,202.45,202.6,233
20140501|2014-03-11 05:00,11,202.55,205.25,202.55,204.7,194
20140501|2014-03-11 05:30,11,204.6,205.5,204,205.25,156
20140501|2014-03-11 06:00,11,205.1,205.85,204.9,205.6,159
20140501|2014-03-11 06:30,11,205.6,206.2,205.15,205.65,213
20140501|2014-03-11 07:00,11,205.8,207.3,205.6,206.9,530
20140501|2014-03-11 07:30,11,206.7,208.9,206.55,208.3,1054
20140501|2014-03-11 08:00,11,208.15,208.25,205.3,206.15,949
20140501|2014-03-11 08:30,11,206.05,208.1,205.9,207.9,673
20140501|2014-03-11 09:00,11,207.95,208.5,206.9,207.55,796
20140501|2014-03-11 09:30,11,207.5,207.8,207,207.5,554
20140501|2014-03-11 10:00,11,207.55,208,207.45,207.7,402
20140501|2014-03-11 10:30,11,207.75,208.5,206.55,207.55,782
20140501|2014-03-11 11:00,11,207.55,208,206.55,207.8,445
20140501|2014-03-11 11:30,11,207.9,207.95,205.4,205.85,702
20140501|2014-03-11 12:00,11,205.55,206.35,204.65,205.15,1178
20140501|2014-03-12 04:00,12,205.05,205.4,200.35,202,746
20140501|2014-03-12 04:30,12,201.7,203.3,201.6,202.4,266
20140501|2014-03-12 05:00,12,202.25,204.05,202.1,203.45,233
20140501|2014-03-12 05:30,12,203.75,204.65,203.25,203.9,220
20140501|2014-03-12 06:00,12,204,204.7,203.05,204.5,191
20140501|2014-03-12 06:30,12,204.45,204.7,201.75,202.3,304
20140501|2014-03-12 07:00,12,202.2,202.95,201.35,202.65,574
20140501|2014-03-12 07:30,12,202.65,203.45,201.35,202.8,666
20140501|2014-03-12 08:00,12,202.85,204.8,202.25,204.3,785
20140501|2014-03-12 08:30,12,204.35,204.55,202.7,204,560
20140501|2014-03-12 09:00,12,204.1,208,203.75,207.15,1635
20140501|2014-03-12 09:30,12,207.15,209.3,206.8,208.55,1750
20140501|2014-03-12 10:00,12,208.5,209,207.55,208.5,722
20140501|2014-03-12 10:30,12,208.75,209.75,208.4,209.25,798
20140501|2014-03-12 11:00,12,209.15,209.75,207.65,208,726
20140501|2014-03-12 11:30,12,208,208,206.4,206.85,730
20140501|2014-03-12 12:00,12,206.9,207.8,203.85,204.1,1770
20140501|2014-03-13 04:00,13,204,205.6,203.05,205.2,344
20140501|2014-03-13 04:30,13,205.1,206.45,204.8,206.05,170
20140501|2014-03-13 05:00,13,206,206.25,205.45,205.9,127
20140501|2014-03-13 05:30,13,205.85,206.65,205.75,206.45,154
20140501|2014-03-13 06:00,13,206.65,206.7,205.4,205.5,209
20140501|2014-03-13 06:30,13,205.6,205.85,205.3,205.45,132
20140501|2014-03-13 07:00,13,205.5,206.35,205.25,205.65,283
20140501|2014-03-13 07:30,13,205.65,207,205.65,206,568
20140501|2014-03-13 08:00,13,206.25,206.7,205.35,206.35,422
20140501|2014-03-13 08:30,13,206.2,207.3,205.5,206,820
20140501|2014-03-13 09:00,13,205.8,206.65,205.75,206.3,400
20140501|2014-03-13 09:30,13,206.45,206.85,205.8,206.6,397
20140501|2014-03-13 10:00,13,206.7,206.85,205.75,206.8,416
20140501|2014-03-13 10:30,13,206.75,207.15,206.05,206.7,479
20140501|2014-03-13 11:00,13,206.7,207.45,206.5,206.6,434
20140501|2014-03-13 11:30,13,206.65,207.45,206.3,207.3,445
20140501|2014-03-13 12:00,13,207.05,207.25,203.95,203.95,1282
20140501|2014-03-14 04:00,14,204.15,204.4,202.6,203.45,589
20140501|2014-03-14 04:30,14,203.2,204.65,203.1,204.3,323
20140501|2014-03-14 05:00,14,204.4,204.4,202.75,203.75,202
20140501|2014-03-14 05:30,14,203.6,204.05,202.85,203.8,217
20140501|2014-03-14 06:00,14,203.85,205,203.55,204.9,136
20140501|2014-03-14 06:30,14,204.75,205.05,204.1,204.65,64
20140501|2014-03-14 07:00,14,204.7,204.7,200.75,201.85,1462
20140501|2014-03-14 07:30,14,201.75,203.75,201.65,202.25,690
20140501|2014-03-14 08:00,14,202.25,202.5,198.1,198.5,2268
20140501|2014-03-14 08:30,14,198.55,199.8,197.2,198.4,1692
20140501|2014-03-14 09:00,14,198.45,199.05,197.7,199,721
20140501|2014-03-14 09:30,14,199,201.8,198.5,199.05,1171
20140501|2014-03-14 10:00,14,199.25,200.85,199.05,199.85,580
20140501|2014-03-14 10:30,14,199.9,201.65,199.7,200.95,480
20140501|2014-03-14 11:00,14,200.9,202,200.3,200.8,477
20140501|2014-03-14 11:30,14,200.65,201.45,200.3,200.8,358
20140501|2014-03-14 12:00,14,200.75,201.25,197.8,198,1792
20140501|2014-03-17 04:00,17,196.9,197,194.6,195.75,1095
20140501|2014-03-17 04:30,17,195.75,196.45,194.65,195.9,719
20140501|2014-03-17 05:00,17,196.15,196.45,195.75,196,282
20140501|2014-03-17 05:30,17,196,196.35,193.4,194.4,868
20140501|2014-03-17 06:00,17,194.25,194.8,193.15,193.25,573
20140501|2014-03-17 06:30,17,193.15,194.15,193.15,193.4,304
20140501|2014-03-17 07:00,17,193.7,193.85,188.8,191.85,2576
20140501|2014-03-17 07:30,17,191.8,195,191.75,192.2,1535
20140501|2014-03-17 08:00,17,192.55,194.75,192.2,194.7,763
20140501|2014-03-17 08:30,17,194.7,195,192.5,194.7,922
20140501|2014-03-17 09:00,17,194.45,195.75,193.85,194.2,1138
20140501|2014-03-17 09:30,17,194.25,196,194.1,194.9,546
20140501|2014-03-17 10:00,17,195,195.6,193.6,194.95,522
20140501|2014-03-17 10:30,17,194.95,198,194.7,194.7,1116
20140501|2014-03-17 11:00,17,194.7,195.3,194.35,194.95,407
20140501|2014-03-17 11:30,17,194.9,195.2,191.9,192.2,722
20140501|2014-03-17 12:00,17,192.2,192.9,190.8,190.9,1375
20140501|2014-03-18 04:00,18,190.6,191.15,189.45,189.8,606
20140501|2014-03-18 04:30,18,189.85,190.3,189.5,190.05,302
20140501|2014-03-18 05:00,18,189.95,190.3,189.1,189.55,210
20140501|2014-03-18 05:30,18,189.65,192.75,189.45,192.3,696
20140501|2014-03-18 06:00,18,192.35,193,191.85,192.45,275
20140501|2014-03-18 06:30,18,192.25,192.6,191.8,191.85,198
20140501|2014-03-18 07:00,18,192.15,192.9,191.45,192.75,443
20140501|2014-03-18 07:30,18,192.9,196.55,192.2,192.45,1867
20140501|2014-03-18 08:00,18,192.65,193.5,191.65,193.45,603
20140501|2014-03-18 08:30,18,193.45,193.45,191.85,192.15,318
20140501|2014-03-18 09:00,18,192.2,193.15,191.9,192.75,248
20140501|2014-03-18 09:30,18,192.7,193.3,192.25,192.3,264
20140501|2014-03-18 10:00,18,192.35,193.5,192.15,193.1,410
20140501|2014-03-18 10:30,18,193.25,194.7,192.75,193.65,671
20140501|2014-03-18 11:00,18,193.8,193.8,192.45,193.35,348
20140501|2014-03-18 11:30,18,193.35,193.4,191.45,191.65,515
20140501|2014-03-18 12:00,18,191.75,192.3,191.45,191.75,570
20140501|2014-03-19 04:00,19,192.9,193.5,192.5,193.3,261
20140501|2014-03-19 04:30,19,193.25,193.75,193.25,193.4,190
20140501|2014-03-19 05:00,19,193.4,193.75,193.05,193.45,98
20140501|2014-03-19 05:30,19,193.45,193.75,193.1,193.1,179
20140501|2014-03-19 06:00,19,193.15,193.6,191.9,192.6,151
20140501|2014-03-19 06:30,19,192.85,193,191.6,192.05,131
20140501|2014-03-19 07:00,19,192.1,193.75,192.1,193.1,325
20140501|2014-03-19 07:30,19,193.15,193.15,191.5,192.1,721
20140501|2014-03-19 08:00,19,192.1,193.4,191.5,191.9,452
20140501|2014-03-19 08:30,19,191.8,191.8,189.3,189.75,1516
20140501|2014-03-19 09:00,19,189.75,191.6,189.65,190.7,689
20140501|2014-03-19 09:30,19,190.55,190.7,186.25,187.4,2511
20140501|2014-03-19 10:00,19,187.2,188.3,185,185.15,1750
20140501|2014-03-19 10:30,19,185.1,186.95,184.75,185.3,1209
20140501|2014-03-19 11:00,19,185.35,187.7,185.2,186.5,768
20140501|2014-03-19 11:30,19,186.35,186.5,185,185.7,528
20140501|2014-03-19 12:00,19,185.7,186.6,184.05,186.45,1906
20140501|2014-03-20 04:00,20,184.15,184.35,182.3,183.05,680
20140501|2014-03-20 04:30,20,183.2,183.75,182.55,183,279
20140501|2014-03-20 05:00,20,183,183,181.9,182,567
20140501|2014-03-20 05:30,20,182.1,182.7,181.2,181.35,621
20140501|2014-03-20 06:00,20,181.5,182.05,180.7,181.1,476
20140501|2014-03-20 06:30,20,181.05,181.6,180.45,181.05,337
20140501|2014-03-20 07:00,20,181.3,181.8,179.15,180.65,1221
20140501|2014-03-20 07:30,20,180.65,182.4,180.25,182.25,892
20140501|2014-03-20 08:00,20,182.25,182.4,180.2,181.2,701
20140501|2014-03-20 08:30,20,181,181.7,180.1,180.7,707
20140501|2014-03-20 09:00,20,180.65,180.95,175.8,177.05,2822
20140501|2014-03-20 09:30,20,177.15,177.75,174.65,175.75,2006
20140501|2014-03-20 10:00,20,175.75,176.45,174.5,175.5,1314
20140501|2014-03-20 10:30,20,175.4,176.45,175.2,176.15,494
20140501|2014-03-20 11:00,20,176.1,177.5,175.75,175.85,789
20140501|2014-03-20 11:30,20,175.85,176.95,175.5,175.9,561
20140501|2014-03-20 12:00,20,175.9,176.3,172.55,174.7,2180
20140501|2014-03-21 04:00,21,173,174.2,172.2,174,755
20140501|2014-03-21 04:30,21,173.95,174.2,173.05,173.25,289
20140501|2014-03-21 05:00,21,173.25,173.4,172.95,173.15,118
20140501|2014-03-21 05:30,21,173.1,173.15,171.3,171.7,543
20140501|2014-03-21 06:00,21,171.6,172.35,171.55,172.1,192
20140501|2014-03-21 06:30,21,172.2,175.05,172,174.3,584
20140501|2014-03-21 07:00,21,174.45,175.6,173.75,175.3,902
20140501|2014-03-21 07:30,21,175.35,175.5,173.75,174.1,628
20140501|2014-03-21 08:00,21,174.1,174.75,173.35,174.2,639
20140501|2014-03-21 08:30,21,174.3,175.4,173.5,173.6,806
20140501|2014-03-21 09:00,21,173.6,174.75,173,173.35,601
20140501|2014-03-21 09:30,21,173.65,174.15,172.55,172.75,814
20140501|2014-03-21 10:00,21,172.9,173.7,171.65,173.15,970
20140501|2014-03-21 10:30,21,173.05,173.4,171.85,172,413
20140501|2014-03-21 11:00,21,172.05,172.05,171.15,171.25,772
20140501|2014-03-21 11:30,21,171.4,171.45,170,170,973
20140501|2014-03-21 12:00,21,170,171.65,168.5,171,2118
20140501|2014-03-24 04:00,24,171.15,171.15,170.3,170.5,455
20140501|2014-03-24 04:30,24,170.45,170.6,169.5,170.45,341
20140501|2014-03-24 05:00,24,170.3,170.55,168.15,168.55,399
20140501|2014-03-24 05:30,24,168.55,168.9,166,166.35,517
20140501|2014-03-24 06:00,24,166.65,167.8,166.3,167.8,419
20140501|2014-03-24 06:30,24,167.7,168.65,167.55,167.9,241
20140501|2014-03-24 07:00,24,168.05,169.8,167.55,169.1,526
20140501|2014-03-24 07:30,24,169.15,171.15,168.55,169.8,732
20140501|2014-03-24 08:00,24,169.6,172.55,169.6,172.3,1158
20140501|2014-03-24 08:30,24,172.3,173.05,171.75,172.35,840
20140501|2014-03-24 09:00,24,172.35,174.05,172.15,173.95,1164
20140501|2014-03-24 09:30,24,174,176.05,173.9,175.8,1676
20140501|2014-03-24 10:00,24,175.8,177.55,175.7,176.1,1902
20140501|2014-03-24 10:30,24,176.1,177.15,176.1,176.6,433
20140501|2014-03-24 11:00,24,176.6,176.65,175.15,175.5,524
20140501|2014-03-24 11:30,24,175.2,175.95,174.2,175.65,460
20140501|2014-03-24 12:00,24,175.55,176.7,175.2,175.95,919
20140501|2014-03-24 12:30,24,175.8,175.8,175.65,175.65,12
20140501|2014-03-25 04:00,25,177,177.3,176.1,176.1,441
20140501|2014-03-25 04:30,25,176.2,176.4,175.65,176,182
20140501|2014-03-25 05:00,25,175.95,175.95,174.6,174.85,187
20140501|2014-03-25 05:30,25,174.85,176,174.8,175.8,65
20140501|2014-03-25 06:00,25,176,177,175.75,176.8,106
20140501|2014-03-25 06:30,25,176.75,177.1,176.45,176.95,127
20140501|2014-03-25 07:00,25,176.8,176.95,175.6,175.75,412
20140501|2014-03-25 07:30,25,175.7,175.8,174.45,174.85,532
20140501|2014-03-25 08:00,25,174.85,175.75,174.15,174.9,456
20140501|2014-03-25 08:30,25,174.9,176.1,174.6,174.8,446
20140501|2014-03-25 09:00,25,174.75,175.7,174.4,174.8,517
20140501|2014-03-25 09:30,25,174.8,175.2,173.8,174.65,639
20140501|2014-03-25 10:00,25,174.45,174.95,174.35,174.55,289
20140501|2014-03-25 10:30,25,174.45,174.75,174.2,174.4,246
20140501|2014-03-25 11:00,25,174.55,174.65,173.65,173.95,364
20140501|2014-03-25 11:30,25,174.2,175.15,173.8,174.95,365
20140501|2014-03-25 12:00,25,175.05,176.45,174.5,174.65,1375
20140501|2014-03-26 04:00,26,175,175,173.4,173.7,284
20140501|2014-03-26 04:30,26,173.7,173.85,173.4,173.65,121
20140501|2014-03-26 05:00,26,173.55,173.9,173.45,173.65,84
20140501|2014-03-26 05:30,26,173.65,174.15,173.45,174,101
20140501|2014-03-26 06:00,26,173.85,175,173.75,174.45,131
20140501|2014-03-26 06:30,26,174.5,174.75,174,174.55,58
20140501|2014-03-26 07:00,26,174.55,175.1,172.7,173,604
20140501|2014-03-26 07:30,26,173,173.9,172.15,173.65,608
20140501|2014-03-26 08:00,26,173.65,176.9,173.55,176.4,1560
20140501|2014-03-26 08:30,26,176.5,178.8,176.05,178.55,1757
20140501|2014-03-26 09:00,26,178.5,179.4,177.6,179,1487
20140501|2014-03-26 09:30,26,178.9,179.05,175.7,176.9,926
20140501|2014-03-26 10:00,26,176.6,176.75,173.8,174.1,1232
20140501|2014-03-26 10:30,26,174.1,175.25,173.8,174.35,401
20140501|2014-03-26 11:00,26,174.35,174.85,173.8,174.5,204
20140501|2014-03-26 11:30,26,174.5,175.85,174,175.2,280
20140501|2014-03-26 12:00,26,175.35,176.95,174.75,175.1,923
20140501|2014-03-27 04:00,27,175.5,175.8,174.6,175.45,194
20140501|2014-03-27 04:30,27,175.4,175.75,174.9,175.5,47
20140501|2014-03-27 05:00,27,175.5,176.5,175.2,175.65,99
20140501|2014-03-27 05:30,27,175.8,176.05,175.6,176.05,42
20140501|2014-03-27 06:00,27,176.2,176.2,175.4,175.6,45
20140501|2014-03-27 06:30,27,175.65,175.7,175,175.05,75
20140501|2014-03-27 07:00,27,175,176.8,174.65,176.35,391
20140501|2014-03-27 07:30,27,176.35,176.6,173.8,174.5,646
20140501|2014-03-27 08:00,27,174.35,175.25,173.6,174.6,760
20140501|2014-03-27 08:30,27,174.8,175,174,174.7,516
20140501|2014-03-27 09:00,27,174.75,175.45,174.4,174.75,638
20140501|2014-03-27 09:30,27,174.75,175.85,174.7,175.5,317
20140501|2014-03-27 10:00,27,175.55,176.15,175.25,175.75,467
20140501|2014-03-27 10:30,27,175.85,175.95,174.8,175.45,368
20140501|2014-03-27 11:00,27,175.55,176.4,175,176,363
20140501|2014-03-27 11:30,27,176,176.5,175.65,176,221
20140501|2014-03-27 12:00,27,176,176.55,175.7,176.15,604
20140501|2014-03-28 04:00,28,176.7,177.5,176.4,177.5,454
20140501|2014-03-28 04:30,28,177.5,177.95,177.35,177.95,191
20140501|2014-03-28 05:00,28,178,178.3,178,178.3,196
20140501|2014-03-28 05:30,28,178.25,178.9,178.2,178.9,164
20140501|2014-03-28 06:00,28,178.95,179.9,178.5,179.65,514
20140501|2014-03-28 06:30,28,179.65,179.9,178.75,178.75,340
20140501|2014-03-28 07:00,28,178.7,178.85,177.85,177.85,429
20140501|2014-03-28 07:30,28,178.05,178.3,176.95,178.3,620
20140501|2014-03-28 08:00,28,178.25,178.25,177.15,177.4,338
20140501|2014-03-28 08:30,28,177.35,177.95,176.8,177.8,439
20140501|2014-03-28 09:00,28,177.8,179.9,177.8,178.95,912
20140501|2014-03-28 09:30,28,178.9,179.9,178.55,179.8,636
20140501|2014-03-28 10:00,28,179.8,180.7,179.6,179.75,1221
20140501|2014-03-28 10:30,28,179.8,180.4,178.6,179.25,575
20140501|2014-03-28 11:00,28,179.1,180.45,179.1,180.2,343
20140501|2014-03-28 11:30,28,180.2,180.55,179.3,180.1,377
20140501|2014-03-28 12:00,28,179.75,181.05,179.7,179.95,897
20140501|2014-03-31 03:00,31,180.6,180.9,180.05,180.7,195
20140501|2014-03-31 03:30,31,180.8,180.8,179.05,179.35,191
20140501|2014-03-31 04:00,31,179.3,179.3,177.35,179,293
20140501|2014-03-31 04:30,31,178.95,179.95,178.95,179.9,76
20140501|2014-03-31 05:00,31,179.85,180.65,179.4,180.2,159
20140501|2014-03-31 05:30,31,180,180,179,179.1,46
20140501|2014-03-31 06:00,31,179.05,179.7,179.05,179.5,38
20140501|2014-03-31 06:30,31,179.5,179.75,179.15,179.75,53
20140501|2014-03-31 07:00,31,179.55,179.55,178.45,179.3,314
20140501|2014-03-31 07:30,31,179.2,179.2,177.6,178.3,943
20140501|2014-03-31 08:00,31,178.3,178.5,177.6,177.7,672
20140501|2014-03-31 08:30,31,177.7,178.45,177,178.45,802
20140501|2014-03-31 09:00,31,178.3,178.8,177.4,177.4,676
20140501|2014-03-31 09:30,31,177.45,177.95,176,176.7,947
20140501|2014-03-31 10:00,31,176.45,176.45,174.15,174.45,1716
20140501|2014-03-31 10:30,31,174.5,175.1,174.35,174.55,448
20140501|2014-03-31 11:00,31,174.45,176.95,174.45,176.9,538
20140501|2014-03-31 11:30,31,176.8,178.1,176.5,177.5,608
20140501|2014-03-31 12:00,31,177.55,178.2,177,177.15,1342
20140501|2014-04-01 03:00,1,177,177,175.1,175.45,289
20140501|2014-04-01 03:30,1,175.45,177.9,175.45,177.6,300
20140501|2014-04-01 04:00,1,177.5,178.4,177.4,178.3,108
20140501|2014-04-01 04:30,1,178.35,178.95,177.9,178.95,133
20140501|2014-04-01 05:00,1,178.9,178.9,178.1,178.4,126
20140501|2014-04-01 05:30,1,178.3,178.3,177.75,177.8,65
20140501|2014-04-01 06:00,1,177.8,178,177.5,177.55,45
20140501|2014-04-01 06:30,1,177.5,177.7,177.1,177.65,119
20140501|2014-04-01 07:00,1,177.4,178.6,177.15,177.9,490
20140501|2014-04-01 07:30,1,177.9,178.5,176.1,176.95,474
20140501|2014-04-01 08:00,1,176.85,177.25,175.35,175.45,717
20140501|2014-04-01 08:30,1,175.45,176.05,174.8,175.95,708
20140501|2014-04-01 09:00,1,175.95,176.05,174.25,175.2,1031
20140501|2014-04-01 09:30,1,175.25,176.1,174.55,174.8,727
20140501|2014-04-01 10:00,1,174.75,175.05,174.3,174.7,376
20140501|2014-04-01 10:30,1,174.65,176.9,174.65,176.7,751
20140501|2014-04-01 11:00,1,176.8,176.9,174.55,175.1,495
20140501|2014-04-01 11:30,1,175.15,175.85,174.9,175.4,363
20140501|2014-04-01 12:00,1,175.45,176.1,174.35,174.5,972
20140501|2014-04-02 03:00,2,174,174,172.9,173.75,419
20140501|2014-04-02 03:30,2,173.85,173.85,172.2,172.4,585
20140501|2014-04-02 04:00,2,172.5,172.9,172.3,172.45,169
20140501|2014-04-02 04:30,2,172.45,172.6,172.25,172.4,104
20140501|2014-04-02 05:00,2,172.4,172.4,169.85,170.2,689
20140501|2014-04-02 05:30,2,170.1,170.5,169.8,170.5,265
20140501|2014-04-02 06:00,2,170.5,172.2,169.85,172.05,485
20140501|2014-04-02 06:30,2,172.15,172.45,170.45,170.5,289
20140501|2014-04-02 07:00,2,171,171.75,170.75,170.8,456
20140501|2014-04-02 07:30,2,170.75,173.95,167.9,173.35,2130
20140501|2014-04-02 08:00,2,173.4,177.7,172.5,177.1,2168
20140501|2014-04-02 08:30,2,177.2,178.3,175.4,175.4,1772
20140501|2014-04-02 09:00,2,175.35,175.9,171.05,172.3,1524
20140501|2014-04-02 09:30,2,172.15,173.9,172,173.85,741
20140501|2014-04-02 10:00,2,173.7,176.65,173.65,175.15,1033
20140501|2014-04-02 10:30,2,174.85,175.25,173.9,174.2,428
20140501|2014-04-02 11:00,2,174.2,174.7,172.85,173.65,252
20140501|2014-04-02 11:30,2,173.8,174.05,172.9,173,282
20140501|2014-04-02 12:00,2,173,174.35,170.95,171.1,1402
20140501|2014-04-02 12:30,2,171.1,171.1,171.1,171.1,1
20140501|2014-04-03 03:00,3,172.5,173.7,172.45,173.15,284
20140501|2014-04-03 03:30,3,173.4,173.75,172.2,173.05,110
20140501|2014-04-03 04:00,3,172.95,173,171.65,171.85,84
20140501|2014-04-03 04:30,3,171.6,172.95,171.5,172.7,51
20140501|2014-04-03 05:00,3,172.5,173.2,172,172.5,45
20140501|2014-04-03 05:30,3,172.9,172.9,172.55,172.65,13
20140501|2014-04-03 06:00,3,172.95,173.35,172.5,173.2,90
20140501|2014-04-03 06:30,3,173.15,173.4,172.5,172.5,92
20140501|2014-04-03 07:00,3,172.8,172.9,171.15,172.35,360
20140501|2014-04-03 07:30,3,172.35,172.95,170.9,171.55,852
20140501|2014-04-03 08:00,3,171.45,171.75,170.85,171.3,443
20140501|2014-04-03 08:30,3,171.35,172.15,171.05,172,331
20140501|2014-04-03 09:00,3,171.95,173.4,171.6,171.6,405
20140501|2014-04-03 09:30,3,171.95,172.25,171.8,171.9,118
20140501|2014-04-03 10:00,3,172,173.2,172,173.2,368
20140501|2014-04-03 10:30,3,173.15,173.75,172.6,172.65,463
20140501|2014-04-03 11:00,3,172.6,173.25,172.3,173,224
20140501|2014-04-03 11:30,3,173.15,173.15,172.55,172.75,99
20140501|2014-04-03 12:00,3,172.75,175,172.55,173.55,1090
20140501|2014-04-04 03:00,4,175.6,176.9,175.6,175.95,465
20140501|2014-04-04 03:30,4,175.95,176.25,175.8,176,120
20140501|2014-04-04 04:00,4,176.1,176.25,175.75,176.2,88
20140501|2014-04-04 04:30,4,176.2,176.2,175.25,175.6,113
20140501|2014-04-04 05:00,4,175.65,176.1,175.65,176.05,45
20140501|2014-04-04 05:30,4,175.9,176.05,175.8,175.9,97
20140501|2014-04-04 06:00,4,175.85,176.15,175.6,175.9,102
20140501|2014-04-04 06:30,4,175.9,176.45,175.9,175.95,123
20140501|2014-04-04 07:00,4,175.9,177.4,175.5,176.95,598
20140501|2014-04-04 07:30,4,176.9,178.6,176.45,178.3,1214
20140501|2014-04-04 08:00,4,178.25,178.4,177.4,178.15,623
20140501|2014-04-04 08:30,4,178.1,178.6,177.2,177.65,512
20140501|2014-04-04 09:00,4,177.75,180.8,177.6,180.6,1843
20140501|2014-04-04 09:30,4,180.7,182.7,180.55,181.85,2068
20140501|2014-04-04 10:00,4,181.7,182.7,181.65,181.9,387
20140501|2014-04-04 10:30,4,181.95,182.75,181.7,182.3,383
20140501|2014-04-04 11:00,4,182.25,183.4,181.95,183.1,571
20140501|2014-04-04 11:30,4,183.1,183.4,182.1,182.1,526
20140501|2014-04-04 12:00,4,182.1,185.4,182.05,184.95,2087
20140501|2014-04-07 03:00,7,185.8,186.6,185.55,186.55,488
20140501|2014-04-07 03:30,7,186.55,186.6,186.05,186.5,167
20140501|2014-04-07 04:00,7,186.55,188.3,185.75,188.3,587
20140501|2014-04-07 04:30,7,188.2,188.8,187.55,188.5,439
20140501|2014-04-07 05:00,7,188.5,194.25,188.35,191.9,1349
20140501|2014-04-07 05:30,7,191.85,193.25,191.45,193.15,241
20140501|2014-04-07 06:00,7,193.25,193.4,192.35,193.15,278
20140501|2014-04-07 06:30,7,193.2,195.8,193.15,195.7,805
20140501|2014-04-07 07:00,7,195.4,196.8,193.9,194.35,1266
20140501|2014-04-07 07:30,7,194.35,194.75,190.75,193.85,1817
20140501|2014-04-07 08:00,7,194,194,190.15,191.15,1091
20140501|2014-04-07 08:30,7,191.3,192.85,190.8,191.1,693
20140501|2014-04-07 09:00,7,191.15,191.75,190.2,190.8,526
20140501|2014-04-07 09:30,7,190.75,190.8,189.9,190.2,545
20140501|2014-04-07 10:00,7,190.2,191.75,190.2,190.4,483
20140501|2014-04-07 10:30,7,190.4,191.1,189.8,190.95,573
20140501|2014-04-07 11:00,7,190.5,191.9,190.5,190.75,430
20140501|2014-04-07 11:30,7,190.6,192.65,190.5,191.8,430
20140501|2014-04-07 12:00,7,191.8,194.3,191.25,194.25,1621
20140501|2014-04-08 03:00,8,194.35,196,194.35,195.8,455
20140501|2014-04-08 03:30,8,195.6,195.75,194.3,195.05,184
20140501|2014-04-08 04:00,8,194.9,196.15,194.9,195.7,151
20140501|2014-04-08 04:30,8,195.9,197.8,195.75,197.75,427
20140501|2014-04-08 05:00,8,197.75,197.8,196.8,197.15,200
20140501|2014-04-08 05:30,8,197.1,197.1,195.9,196.4,152
20140501|2014-04-08 06:00,8,196.5,196.6,195.55,195.55,72
20140501|2014-04-08 06:30,8,195.55,195.8,195.15,195.25,110
20140501|2014-04-08 07:00,8,195.2,196.85,195.2,196.5,360
20140501|2014-04-08 07:30,8,196.5,196.9,195.15,195.85,762
20140501|2014-04-08 08:00,8,195.75,198.5,195.25,197.15,1257
20140501|2014-04-08 08:30,8,197,199.8,197,198.7,1486
20140501|2014-04-08 09:00,8,198.45,202.2,198.3,201,1937
20140501|2014-04-08 09:30,8,201.25,202.3,200.8,202,944
20140501|2014-04-08 10:00,8,202.1,202.8,200.55,202,893
20140501|2014-04-08 10:30,8,201.8,201.8,200.65,200.95,492
20140501|2014-04-08 11:00,8,201.1,201.85,200.35,201.75,566
20140501|2014-04-08 11:30,8,201.65,202.3,198.7,199,883
20140501|2014-04-08 12:00,8,199,199.65,195.5,195.7,1861
20140501|2014-04-09 03:00,9,195.15,196.3,194.6,195.05,466
20140501|2014-04-09 03:30,9,195.2,196.5,194,195.55,531
20140501|2014-04-09 04:00,9,195.8,195.8,194.75,195.1,131
20140501|2014-04-09 04:30,9,195.35,195.6,194.7,194.8,101
20140501|2014-04-09 05:00,9,194.8,195,194.6,194.75,73
20140501|2014-04-09 05:30,9,194.75,194.85,194.35,194.45,115
20140501|2014-04-09 06:00,9,194.35,194.7,193.75,194.25,224
20140501|2014-04-09 06:30,9,194.25,194.8,193.1,193.6,462
20140501|2014-04-09 07:00,9,193.6,193.65,191.1,193,1271
20140501|2014-04-09 07:30,9,193,193.35,191.3,191.95,944
20140501|2014-04-09 08:00,9,191.75,192.9,190.4,191.75,885
20140501|2014-04-09 08:30,9,191.65,191.85,190.15,191.15,771
20140501|2014-04-09 09:00,9,191.05,196,190.95,195.15,1459
20140501|2014-04-09 09:30,9,195.2,199.1,194.8,197.55,1575
20140501|2014-04-09 10:00,9,197.55,199.25,197.2,197.35,913
20140501|2014-04-09 10:30,9,197.35,198.45,197.35,197.7,367
20140501|2014-04-09 11:00,9,197.8,198.6,197.6,198.4,264
20140501|2014-04-09 11:30,9,198.45,198.6,197.55,198.15,325
20140501|2014-04-09 12:00,9,198.1,200.25,197.9,199,1285
20140501|2014-04-09 12:30,9,199.05,199.2,199.05,199.2,6
20140501|2014-04-10 03:00,10,199.95,204.8,199.95,204.05,758
20140501|2014-04-10 03:30,10,203.9,204.5,202.25,203.15,263
20140501|2014-04-10 04:00,10,203.15,204.95,203,204.3,156
20140501|2014-04-10 04:30,10,204.45,205.55,203.6,203.85,298
20140501|2014-04-10 05:00,10,203.85,204.55,203.7,204.4,52
20140501|2014-04-10 05:30,10,204.2,204.5,203.85,203.85,74
20140501|2014-04-10 06:00,10,203.9,204.45,203.5,204.35,82
20140501|2014-04-10 06:30,10,204.3,204.6,203.95,204,119
20140501|2014-04-10 07:00,10,204,205.2,204,204.35,605
20140501|2014-04-10 07:30,10,204.35,207.8,204,206.35,1398
20140501|2014-04-10 08:00,10,206.35,206.8,204.8,205.9,913
20140501|2014-04-10 08:30,10,206.05,206.9,204.15,205,897
20140501|2014-04-10 09:00,10,205,205.6,203.85,204.9,455
20140501|2014-04-10 09:30,10,204.9,206.4,204.45,205.9,581
20140501|2014-04-10 10:00,10,205.9,206.55,205.65,206.3,324
20140501|2014-04-10 10:30,10,206.45,207.25,205,205.9,620
20140501|2014-04-10 11:00,10,206,206.85,205.3,206.05,283
20140501|2014-04-10 11:30,10,206.05,206.15,204.4,205.2,510
20140501|2014-04-10 12:00,10,205.2,206.75,204.9,205.15,997
20140501|2014-04-11 03:00,11,206,206.6,202.05,205,635
20140501|2014-04-11 03:30,11,205,205.3,204.05,204.1,96
20140501|2014-04-11 04:00,11,204.1,204.9,204.1,204.85,69
20140501|2014-04-11 04:30,11,204.7,205.7,204.3,205.7,55
20140501|2014-04-11 05:00,11,205.4,206,205.3,205.5,83
20140501|2014-04-11 05:30,11,205.4,205.95,204.95,205,72
20140501|2014-04-11 06:00,11,205,205.55,204.6,204.6,84
20140501|2014-04-11 06:30,11,204.6,205.25,204.6,204.75,39
20140501|2014-04-11 07:00,11,204.75,206.45,204.75,205.2,456
20140501|2014-04-11 07:30,11,205.05,208.65,204.95,208.1,1044
20140501|2014-04-11 08:00,11,208.2,208.45,204.8,205,554
20140501|2014-04-11 08:30,11,205.2,206.7,205.15,206.35,351
20140501|2014-04-11 09:00,11,206.35,207,205.25,205.55,318
20140501|2014-04-11 09:30,11,205.55,205.95,205.4,205.55,164
20140501|2014-04-11 10:00,11,205.5,205.75,203.75,204.4,802
20140501|2014-04-11 10:30,11,204.25,204.8,203.8,204.1,350
20140501|2014-04-11 11:00,11,204,204.5,202.8,204,507
20140501|2014-04-11 11:30,11,204.15,204.7,202.8,203.65,318
20140501|2014-04-11 12:00,11,203.6,203.7,199.85,200.1,1554
20140501|2014-04-14 03:00,14,199.8,201.05,198.05,200.5,308
20140501|2014-04-14 03:30,14,200.7,201,198.5,199.6,188
20140501|2014-04-14 04:00,14,199.7,199.7,199,199.15,62
20140501|2014-04-14 04:30,14,199,199.7,198.75,199.45,75
20140501|2014-04-14 05:00,14,199.3,199.45,198.6,198.8,40
20140501|2014-04-14 05:30,14,198.7,198.95,196.75,197,289
20140501|2014-04-14 06:00,14,196.7,197.7,196.5,197.5,177
20140501|2014-04-14 06:30,14,197.4,197.5,196.85,197,131
20140501|2014-04-14 07:00,14,197,197,195,195.45,420
20140501|2014-04-14 07:30,14,195.5,196.75,195.2,195.5,568
20140501|2014-04-14 08:00,14,195.5,199.05,195.5,198.15,296
20140501|2014-04-14 08:30,14,197.9,198.75,197.6,198.6,212
20140501|2014-04-14 09:00,14,198.4,201.9,198.4,201,509
20140501|2014-04-14 09:30,14,200.85,202.35,200.5,201.45,221
20140501|2014-04-14 10:00,14,201.3,203.1,201.3,202.25,218
20140501|2014-04-14 10:30,14,202.35,204.35,202.1,203.85,180
20140501|2014-04-14 11:00,14,203.8,205.3,203.7,204.55,156
20140501|2014-04-14 11:30,14,204.7,205.1,203.1,203.1,116
20140501|2014-04-14 12:00,14,203.3,205.3,202.7,205.3,310
20140501|2014-04-15 03:00,15,205.85,205.85,204.05,205.1,105
20140501|2014-04-15 03:30,15,204.95,205.05,204.4,204.45,15
20140501|2014-04-15 04:00,15,204.8,205.15,204.7,205.05,37
20140501|2014-04-15 04:30,15,205.2,205.8,205.2,205.6,29
20140501|2014-04-15 05:00,15,205.6,205.65,204.85,204.9,26
20140501|2014-04-15 05:30,15,205.05,205.4,205,205.25,17
20140501|2014-04-15 06:00,15,205.45,207.3,205.45,206.7,84
20140501|2014-04-15 06:30,15,206.9,207.4,206.75,206.8,38
20140501|2014-04-15 07:00,15,206.75,207,204.85,205.05,117
20140501|2014-04-15 07:30,15,204.8,205.65,201.1,202.4,294
20140501|2014-04-15 08:00,15,202.25,203.75,201.55,202.25,113
20140501|2014-04-15 08:30,15,202.55,202.55,200.15,200.8,146
20140501|2014-04-15 09:00,15,200.8,200.8,198.5,199.8,192
20140501|2014-04-15 09:30,15,199.95,201.2,199.4,201,71
20140501|2014-04-15 10:00,15,201,202.85,201,202,114
20140501|2014-04-15 10:30,15,202,202,200.15,200.8,74
20140501|2014-04-15 11:00,15,200.5,200.7,199.55,200.35,56
20140501|2014-04-15 11:30,15,200.8,200.8,193,193.6,414
20140501|2014-04-15 12:00,15,193.6,195.2,191.65,192.55,507
20140501|2014-04-16 03:00,16,192,196.9,190.65,196,235
20140501|2014-04-16 03:30,16,195.75,196.1,195.2,195.35,52
20140501|2014-04-16 04:00,16,195.5,199.4,195.5,197.15,135
20140501|2014-04-16 04:30,16,197.1,197.1,194.5,195.05,84
20140501|2014-04-16 05:00,16,194.7,195.3,193.25,193.25,254
20140501|2014-04-16 05:30,16,193.5,194.25,191.75,193.35,77
20140501|2014-04-16 06:00,16,193.35,194,191.9,194,33
20140501|2014-04-16 06:30,16,193.75,194.7,193.75,194.4,19
20140501|2014-04-16 07:00,16,194.1,194.7,193.3,194.4,94
20140501|2014-04-16 07:30,16,194.8,195,191.85,191.85,97
20140501|2014-04-16 08:00,16,191.9,192,188.6,191.75,282
20140501|2014-04-16 08:30,16,192.1,193.65,191.3,191.55,84
20140501|2014-04-16 09:00,16,191.65,193.1,191.5,192.8,65
20140501|2014-04-16 09:30,16,192.6,192.95,190.1,191.85,79
20140501|2014-04-16 10:00,16,192.2,192.35,190.9,191.1,23
20140501|2014-04-16 10:30,16,190.95,191.1,187.4,187.4,153
20140501|2014-04-16 11:00,16,187.2,188.55,186.6,187.75,139
20140501|2014-04-16 11:30,16,187.35,187.35,185.9,185.95,94
20140501|2014-04-16 12:00,16,186.7,188.4,185.6,187.1,133
20140501|2014-04-17 03:00,17,187.2,189.65,187.2,188.9,55
20140501|2014-04-17 03:30,17,188.95,189.95,188.45,188.7,21
20140501|2014-04-17 04:00,17,188.25,189.05,187.4,188.6,13
20140501|2014-04-17 04:30,17,188.55,188.55,188.2,188.2,6
20140501|2014-04-17 05:00,17,188.25,188.35,188.15,188.35,7
20140501|2014-04-17 05:30,17,188.9,188.9,188.9,188.9,1
20140501|2014-04-17 06:00,17,189.2,189.3,189.05,189.3,14
20140501|2014-04-17 06:30,17,189.1,189.25,188.95,189.1,26
20140501|2014-04-17 07:00,17,189.2,189.45,188.85,188.95,59
20140501|2014-04-17 07:30,17,188.6,189.7,186.9,187.2,125
20140501|2014-04-17 08:00,17,187.1,188.2,187,187.7,43
20140501|2014-04-17 08:30,17,187.5,188,187.4,188,50
20140501|2014-04-17 09:00,17,188.15,191.35,187.75,190.2,81
20140501|2014-04-17 09:30,17,190.5,192,190.05,192,91
20140501|2014-04-17 10:00,17,192.8,193.75,192.05,192.9,80
20140501|2014-04-17 10:30,17,192.9,196.05,192.8,195.8,125
20140501|2014-04-17 11:00,17,195,196.2,194.85,195.05,82
20140501|2014-04-17 11:30,17,195.1,198.05,195.1,197.75,78
20140501|2014-04-17 12:00,17,198.5,201.55,198.4,200.6,135
20140501|2014-04-21 06:30,21,202,203,196.25,196.25,103
20140501|2014-04-21 07:00,21,197.55,202.7,197.55,202.7,46
20140501|2014-04-21 07:30,21,201.75,202.7,200.95,202,42
20140501|2014-04-21 08:00,21,202.45,202.45,198.8,198.8,35
20140501|2014-04-21 08:30,21,199.25,200.1,198.35,199.5,89
20140501|2014-04-21 09:00,21,198.85,200.15,198.35,199.2,74
20140501|2014-04-21 09:30,21,198.85,199.4,197.45,198.1,45
20140501|2014-04-21 10:00,21,197,198.35,196.9,198.15,65
20140501|2014-04-21 10:30,21,197.55,199.1,196.75,198.8,68
20140501|2014-04-21 11:00,21,198.3,198.35,197.1,197.1,24
20140501|2014-04-21 11:30,21,197.5,197.5,196.15,196.15,36
20140501|2014-04-21 12:00,21,196.9,197.6,196.35,196.4,113
20140501|2014-04-22 03:00,22,197.1,200,197,200,20
20140501|2014-04-22 03:30,22,200,202.15,200,202.15,9
20140501|2014-04-22 04:00,22,200.75,200.75,200.4,200.4,4
20140501|2014-04-22 04:30,22,201.8,201.8,201.8,201.8,1
20140501|2014-04-22 05:00,22,204.4,204.45,204.4,204.45,4
20140501|2014-04-22 05:30,22,203.95,204.15,203.85,204.15,35
20140501|2014-04-22 06:00,22,204,204.15,203.85,203.85,6
20140501|2014-04-22 06:30,22,205.5,206.1,205.5,206.1,58
20140501|2014-04-22 07:00,22,205,205,204.55,204.55,6
20140501|2014-04-22 07:30,22,206,206.4,206,206.2,6
20140501|2014-04-22 08:00,22,208.9,213.2,208.9,209.55,27
20140501|2014-04-22 08:30,22,209.6,210,209.15,209.75,13
20140501|2014-04-22 09:00,22,211.2,211.3,211.2,211.3,2
20140501|2014-04-22 09:30,22,210.75,210.95,210.75,210.95,16
20140501|2014-04-22 10:00,22,209.75,210.05,208.2,210.05,10
20140501|2014-04-22 10:30,22,210.2,210.2,208.5,208.5,4
20140501|2014-04-22 11:30,22,207.6,208.65,207.5,208.65,5
20140501|2014-04-22 12:00,22,208.3,211.1,208.2,211.1,8
20140501|2014-04-23 03:00,23,211.85,214.9,211.85,214.9,8
20140501|2014-04-23 03:30,23,215.7,215.7,215.7,215.7,1
20140501|2014-04-23 05:00,23,214.2,214.2,214.2,214.2,10
20140501|2014-04-23 05:30,23,214.5,214.5,214.5,214.5,1
20140501|2014-04-23 07:30,23,214.3,214.3,214.3,214.3,1
20140501|2014-04-23 08:00,23,213.15,213.8,210.2,211.95,27
20140501|2014-04-23 08:30,23,212.1,213.35,212.1,213.3,37
20140501|2014-04-23 09:00,23,213.3,213.45,212.5,213,135
20140501|2014-04-23 09:30,23,212.8,213.4,212.6,213.4,36
20140501|2014-04-23 10:00,23,213.45,213.5,211.5,212.1,96
20140501|2014-04-23 10:30,23,213.1,213.1,213.1,213.1,5
20140501|2014-04-23 11:00,23,213.85,213.85,212.95,213.7,22
20140501|2014-04-23 12:00,23,212.85,213,211.1,211.1,81
20140501|2014-04-24 03:00,24,210.3,210.3,210.1,210.1,2
20140501|2014-04-24 03:30,24,211.5,211.5,211.5,211.5,5
20140501|2014-04-24 04:00,24,211,211,211,211,1
20140501|2014-04-24 05:00,24,211,211,210.65,210.65,5
20140501|2014-04-24 06:00,24,209.85,209.85,208,208,7
20140501|2014-04-24 06:30,24,206.1,207.65,206.1,207.65,5
20140501|2014-04-24 07:00,24,206.9,206.9,206.9,206.9,1
20140501|2014-04-24 07:30,24,208.75,210.15,208.75,210.15,2
20140501|2014-04-24 08:00,24,211.2,211.2,211.2,211.2,1
20140501|2014-04-24 08:30,24,210.8,210.9,210.8,210.9,3
20140501|2014-04-24 09:00,24,208.75,208.75,208.7,208.7,2
20140501|2014-04-24 09:30,24,211.2,211.6,211.05,211.15,8
20140501|2014-04-24 10:00,24,211.3,211.3,211.3,211.3,1
20140501|2014-04-24 10:30,24,211.7,212.1,211.7,212.1,2
20140501|2014-04-24 12:00,24,212.95,212.95,210.95,210.95,2
20140501|2014-04-25 04:00,25,210.5,210.5,210.5,210.5,5
20140501|2014-04-25 04:30,25,209.85,209.85,209.85,209.85,2
20140501|2014-04-25 05:30,25,209.85,209.85,209.85,209.85,3
20140501|2014-04-25 06:00,25,209.25,209.85,209.2,209.85,26
20140501|2014-04-25 08:00,25,209.5,209.5,209.5,209.5,2
20140501|2014-04-25 09:00,25,208.5,208.5,208.5,208.5,5
20140501|2014-04-25 09:30,25,207,207,207,207,3
20140501|2014-04-25 10:00,25,207,207.9,206,207.9,8
20140501|2014-04-25 10:30,25,207,207,207,207,1
20140501|2014-04-25 11:00,25,207.5,207.5,207.5,207.5,2
20140501|2014-04-25 11:30,25,208.55,208.7,208.55,208.7,3
20140501|2014-04-25 12:00,25,204.05,204.05,203,203,3
20140501|2014-04-28 03:00,28,203.35,203.4,203.35,203.4,3
20140501|2014-04-28 06:00,28,200.4,201.05,199.95,201.05,12
20140501|2014-04-28 08:30,28,203.75,203.75,203.75,203.75,2
20140501|2014-04-28 09:00,28,202,202,200,200,5
20140501|2014-04-28 09:30,28,200.5,201.75,200.5,201.75,6
20140501|2014-04-28 10:00,28,201.6,201.7,200.65,201.55,8
20140501|2014-04-28 12:00,28,199.9,199.9,198.25,198.25,5
20140501|2014-04-29 03:00,29,200.9,200.9,200.9,200.9,1
20140501|2014-04-29 03:30,29,199.95,199.95,199.95,199.95,1
20140501|2014-04-29 04:00,29,199.7,199.7,199.7,199.7,1
20140501|2014-04-29 04:30,29,200.55,200.55,200.55,200.55,1
20140501|2014-04-29 05:00,29,201.4,201.4,200.05,200.05,3
20140501|2014-04-29 07:30,29,200.3,200.3,200.3,200.3,4
20140501|2014-04-29 08:00,29,196,196,192.6,192.6,8
20140501|2014-04-29 08:30,29,192.4,192.4,192.4,192.4,1
20140501|2014-04-29 09:30,29,197.45,197.45,197.45,197.45,1
20140501|2014-04-29 10:00,29,196.25,196.25,196.25,196.25,1
20140501|2014-04-29 11:00,29,198.9,200.9,198.9,200.9,2
20140501|2014-04-29 11:30,29,204.5,204.5,204.5,204.5,1
20140501|2014-04-29 12:00,29,204.9,208.9,204.9,208.9,6
20140501|2014-04-30 04:00,30,207,207,207,207,1
20140501|2014-04-30 07:00,30,208.3,208.4,208.3,208.4,2
20140501|2014-04-30 07:30,30,205.9,206.15,205.9,206.15,2
20140501|2014-04-30 08:00,30,205,205,205,205,1
20140501|2014-04-30 08:30,30,204.4,204.4,204.4,204.4,1
20140501|2014-04-30 09:00,30,203.5,203.5,203.5,203.5,1
20140501|2014-04-30 09:30,30,200.9,200.9,200.9,200.9,1
20140501|2014-04-30 10:30,30,205.05,205.05,205.05,205.05,1
20140501|2014-04-30 11:30,30,205.7,205.7,205.7,205.7,2
20140501|2014-04-30 12:00,30,205.55,206.35,205.55,206.35,2
20140501|2014-05-01 06:00,1,203.95,203.95,203.95,203.95,1
20140501|2014-05-01 10:00,1,203.1,203.4,203.1,203.4,2
20140501|2014-05-01 11:00,1,202.95,203,202.95,203,3
20140501|2014-05-02 10:30,2,202,202,201.8,201.8,4
20140501|2014-05-05 07:30,5,197.4,197.4,197.4,197.4,1
20140501|2014-05-06 07:00,6,203.1,203.1,203.1,203.1,1
20140501|2014-05-06 09:00,6,200.4,200.6,200.4,200.6,3
20140501|2014-05-06 09:30,6,201,201,201,201,1
20140501|2014-05-07 03:00,7,198.95,198.95,198.95,198.95,1
20140501|2014-05-07 03:30,7,199.35,199.35,199.35,199.35,1
20140501|2014-05-07 08:00,7,199.85,199.85,199.85,199.85,1
20140501|2014-05-07 10:00,7,199.15,199.15,199.15,199.15,1
20140501|2014-05-08 03:00,8,198.4,198.4,198.4,198.4,2
20140501|2014-05-08 03:30,8,197.45,197.45,197.45,197.45,1
20140501|2014-05-08 05:30,8,196.4,196.4,196.4,196.4,1
20140501|2014-05-08 07:30,8,194.9,194.9,193.8,193.8,2
20140501|2014-05-09 03:00,9,192.45,192.45,192.45,192.45,1
20140501|2014-05-09 05:30,9,190.1,190.1,188.5,188.5,2
20140501|2014-05-09 06:00,9,186.95,186.95,186.95,186.95,2
20140501|2014-05-09 07:30,9,186.55,186.55,186.55,186.55,1
20140501|2014-05-09 08:00,9,184.2,184.2,184.2,184.2,1
20140501|2014-05-09 08:30,9,184.05,185,183.65,185,3
20140501|2014-05-09 09:30,9,183.75,183.75,183.75,183.75,1
20140501|2014-05-12 08:00,12,182.4,182.4,182.4,182.4,1
20140501|2014-05-14 07:30,14,182,182.05,181.2,181.2,10
20140501|2014-05-14 09:30,14,181,181,181,181,1
20140501|2014-05-14 10:00,14,180.95,180.95,180.95,180.95,1
20140501|2014-05-15 03:00,15,182.5,182.5,182.5,182.5,1
20140501|2014-05-15 12:00,15,194.25,194.25,194.25,194.25,1
20140501|2014-05-16 04:30,16,192.25,192.25,192.25,192.25,1
20140501|2014-05-16 09:00,16,187.8,187.8,187,187,12
20140501|2014-05-16 11:00,16,185,185,185,185,1
20140501|2014-05-16 11:30,16,185,185,184,184,9
20140501|2014-05-16 12:00,16,183.4,183.4,183.4,183.4,1
20140701|2012-10-02 08:30,2,204.05,204.05,204.05,204.05,5
20140701|2012-10-24 12:30,24,184.5,184.5,184.5,184.5,3
20140701|2012-10-26 10:30,26,183.25,183.25,183.25,183.25,1
20140701|2012-10-26 12:00,26,183,183,183,183,1
20140701|2012-10-31 12:30,31,180,180,180,180,1
20140701|2012-12-04 08:00,4,170.1,170.1,170.1,170.1,1
20140701|2012-12-04 12:30,4,169.5,169.5,169.5,169.5,9
20140701|2012-12-05 02:30,5,169.5,169.5,169.5,169.5,1
20140701|2012-12-05 05:30,5,169.5,169.5,169.5,169.5,4
20140701|2012-12-07 05:30,7,170.7,170.7,170.7,170.7,1
20140701|2012-12-07 07:00,7,170.65,170.65,170.65,170.65,3
20140701|2012-12-10 08:00,10,172.3,172.3,172.25,172.25,4
20140701|2012-12-10 09:00,10,171,171,171,171,3
20140701|2012-12-10 10:00,10,170.2,170.3,170.2,170.3,4
20140701|2012-12-13 09:30,13,165.5,165.5,165.5,165.5,4
20140701|2013-01-02 09:00,2,170.6,170.6,170.6,170.6,1
20140701|2013-01-14 07:30,14,174.6,174.85,174.6,174.85,2
20140701|2013-01-17 06:00,17,175,175,174.9,174.9,2
20140701|2013-01-17 06:30,17,174.8,175.05,174.8,175.05,5
20140701|2013-01-17 08:00,17,174.45,174.45,174.45,174.45,1
20140701|2013-01-18 09:00,18,175.15,175.15,175.15,175.15,12
20140701|2013-01-30 08:00,30,169.2,169.2,169.2,169.2,9
20140701|2013-02-05 05:30,5,165.65,165.65,165.65,165.65,1
20140701|2013-02-07 02:30,7,163,163,163,163,2
20140701|2013-02-08 12:00,8,161.7,161.7,161.7,161.7,1
20140701|2013-02-08 12:30,8,162.8,162.8,162.7,162.7,2
20140701|2013-02-11 08:00,11,161.8,161.8,161.8,161.8,8
20140701|2013-02-11 08:30,11,161.75,161.8,161.75,161.8,3
20140701|2013-02-11 11:30,11,161.65,161.75,161.65,161.75,6
20140701|2013-02-12 05:00,12,161,161.05,161,161.05,10
20140701|2013-02-12 09:30,12,162.5,162.5,162.5,162.5,2
20140701|2013-02-14 08:30,14,159.35,159.35,159.35,159.35,3
20140701|2013-02-14 09:00,14,159.35,159.35,159.35,159.35,3
20140701|2013-02-15 12:00,15,158.75,158.75,158.75,158.75,7
20140701|2013-02-19 10:30,19,157.9,157.9,157.9,157.9,2
20140701|2013-02-19 11:00,19,157.25,157.25,157.25,157.25,3
20140701|2013-02-20 03:00,20,157.85,157.85,157.85,157.85,1
20140701|2013-02-20 04:30,20,158.7,158.7,158.7,158.7,1
20140701|2013-02-20 06:00,20,158.55,158.55,158.55,158.55,1
20140701|2013-02-20 08:00,20,158.65,158.8,158.65,158.8,3
20140701|2013-02-20 11:30,20,158.55,158.55,158.55,158.55,4
20140701|2013-02-20 12:00,20,158.7,158.7,158.7,158.7,1
20140701|2013-02-21 04:30,21,156.9,156.9,156.9,156.9,1
20140701|2013-02-26 10:00,26,161.2,161.3,161.2,161.3,5
20140701|2013-02-27 02:30,27,160.5,160.5,160.5,160.5,1
20140701|2013-02-27 09:00,27,161.3,161.3,161.3,161.3,2
20140701|2013-02-27 09:30,27,161.35,161.5,161.35,161.5,10
20140701|2013-02-27 10:00,27,161.5,161.5,161.5,161.5,20
20140701|2013-02-27 10:30,27,161.3,161.3,161.3,161.3,10
20140701|2013-02-27 11:00,27,161.2,161.35,161.2,161.35,3
20140701|2013-02-28 02:30,28,161.2,161.3,161.2,161.3,5
20140701|2013-02-28 04:30,28,161.3,161.3,161.3,161.3,2
20140701|2013-02-28 11:00,28,160.2,160.2,160.2,160.2,1
20140701|2013-03-01 05:30,1,160.45,160.45,160.45,160.45,1
20140701|2013-03-01 06:30,1,160,160,160,160,3
20140701|2013-03-01 07:00,1,160,160,160,160,7
20140701|2013-03-01 11:00,1,160.8,161.05,160.8,160.9,26
20140701|2013-03-04 09:00,4,161.1,161.15,161.1,161.15,7
20140701|2013-03-04 09:30,4,161.1,161.15,161.1,161.15,10
20140701|2013-03-04 10:30,4,161.05,161.6,161.05,161.45,23
20140701|2013-03-04 11:00,4,162.55,162.55,162.55,162.55,1
20140701|2013-03-04 12:00,4,162.3,162.3,162.3,162.3,1
20140701|2013-03-05 09:00,5,158,158.75,158,158.75,13
20140701|2013-03-05 09:30,5,158,158,158,158,9
20140701|2013-03-05 10:00,5,159.05,159.05,159.05,159.05,1
20140701|2013-03-05 10:30,5,157.9,157.9,157.9,157.9,1
20140701|2013-03-06 10:30,6,159.35,159.35,159.35,159.35,1
20140701|2013-03-07 10:30,7,159.25,159.25,159.25,159.25,1
20140701|2013-03-07 12:00,7,159.75,159.8,159.75,159.8,2
20140701|2013-03-07 12:30,7,159.85,159.85,159.7,159.8,10
20140701|2013-03-11 12:00,11,160.85,160.85,160.85,160.85,3
20140701|2013-03-11 12:30,11,160.75,160.75,160.75,160.75,4
20140701|2013-03-12 08:00,12,159.65,159.65,159.65,159.65,1
20140701|2013-03-12 08:30,12,159.25,159.8,159.25,159.8,5
20140701|2013-03-12 09:00,12,159.9,159.9,159.75,159.75,4
20140701|2013-03-12 09:30,12,159.6,159.6,159.6,159.6,1
20140701|2013-03-12 10:00,12,159.25,159.25,159,159,3
20140701|2013-03-12 12:30,12,159.35,159.65,159.35,159.65,20
20140701|2013-03-13 07:30,13,158.9,159.95,158.9,159.9,16
20140701|2013-03-13 08:30,13,159.85,159.85,159.45,159.45,8
20140701|2013-03-14 12:00,14,156.7,156.7,156.7,156.7,1
20140701|2013-03-15 09:00,15,155,155,155,155,13
20140701|2013-03-15 12:00,15,155,155,154.5,154.5,42
20140701|2013-03-18 06:30,18,154,154,154,154,5
20140701|2013-03-18 07:00,18,153.5,153.5,153.5,153.5,3
20140701|2013-03-18 07:30,18,153.4,153.4,153.25,153.25,2
20140701|2013-03-18 12:30,18,151.6,151.6,151.6,151.6,1
20140701|2013-03-19 03:30,19,153.25,153.25,151.95,151.95,7
20140701|2013-03-19 04:30,19,152.2,152.2,152.2,152.2,3
20140701|2013-03-20 06:00,20,151.25,151.25,151.25,151.25,4
20140701|2013-03-20 09:30,20,150.35,150.35,150.1,150.15,8
20140701|2013-03-21 03:30,21,150.4,150.4,150,150,4
20140701|2013-03-21 08:30,21,150,150,150,150,2
20140701|2013-03-21 09:00,21,150,150,150,150,50
20140701|2013-03-21 10:00,21,150.75,150.75,150.75,150.75,4
20140701|2013-03-22 05:00,22,150.7,150.7,150.7,150.7,1
20140701|2013-03-22 10:30,22,151.4,151.4,151.4,151.4,1
20140701|2013-03-22 11:00,22,151.45,151.45,151.45,151.45,1
20140701|2013-03-22 12:30,22,152.8,153.15,152.8,153.15,7
20140701|2013-03-25 03:30,25,152.85,152.85,152.7,152.75,27
20140701|2013-03-25 05:30,25,152.55,152.6,152.55,152.6,4
20140701|2013-03-25 06:00,25,152.65,152.7,152.55,152.7,12
20140701|2013-03-25 09:00,25,152.65,152.65,152.65,152.65,10
20140701|2013-03-25 11:00,25,151.8,151.9,151.8,151.9,3
20140701|2013-03-25 12:00,25,152.95,152.95,152.8,152.8,6
20140701|2013-03-25 12:30,25,152.15,152.2,152,152.05,16
20140701|2013-03-26 07:00,26,152.8,152.8,152.75,152.75,3
20140701|2013-03-26 07:30,26,152.75,152.75,152.75,152.75,2
20140701|2013-03-26 09:00,26,152.95,152.95,152.8,152.8,5
20140701|2013-03-26 09:30,26,153,153,153,153,4
20140701|2013-03-26 12:00,26,154.5,154.5,154.5,154.5,1
20140701|2013-03-26 12:30,26,154.2,154.3,154.15,154.3,3
20140701|2013-03-27 07:00,27,151.9,151.9,151.9,151.9,1
20140701|2013-03-27 08:00,27,152.65,152.65,152.6,152.6,2
20140701|2013-03-27 08:30,27,152.75,152.75,152.75,152.75,1
20140701|2013-03-27 09:30,27,154.75,154.75,153.65,153.65,2
20140701|2013-03-28 10:00,28,153.5,153.5,153.2,153.2,6
20140701|2013-03-28 12:00,28,153.3,153.3,153.3,153.3,1
20140701|2013-03-28 12:30,28,153.05,153.2,152.7,152.85,7
20140701|2013-04-01 06:30,1,153.8,153.8,153.8,153.8,1
20140701|2013-04-01 08:00,1,156.3,157.25,155.3,155.3,5
20140701|2013-04-01 08:30,1,155.25,155.25,154.6,154.6,5
20140701|2013-04-01 09:30,1,154,154,154,154,1
20140701|2013-04-01 11:30,1,154,154,154,154,13
20140701|2013-04-01 12:00,1,154.2,154.85,154.1,154.85,7
20140701|2013-04-02 07:30,2,153.25,153.25,153.25,153.25,1
20140701|2013-04-02 08:30,2,152.9,152.9,152.9,152.9,1
20140701|2013-04-03 07:00,3,153,153,153,153,3
20140701|2013-04-03 09:30,3,154.9,154.9,154.9,154.9,1
20140701|2013-04-03 10:00,3,155.35,155.5,155.35,155.5,7
20140701|2013-04-03 12:00,3,155.55,155.95,155.5,155.9,11
20140701|2013-04-03 12:30,3,155.35,155.4,155.3,155.4,7
20140701|2013-04-04 10:00,4,154.8,154.85,154.75,154.8,6
20140701|2013-04-05 07:30,5,155.5,155.5,155.4,155.45,12
20140701|2013-04-05 11:30,5,155.9,155.9,155.85,155.85,10
20140701|2013-04-05 12:00,5,156.6,156.6,156.6,156.6,6
20140701|2013-04-08 10:00,8,155.95,156,155.95,156,9
20140701|2013-04-08 11:00,8,155,155,155,155,14
20140701|2013-04-08 12:00,8,152,152,152,152,15
20140701|2013-04-09 11:00,9,152.85,152.85,152.7,152.7,7
20140701|2013-04-09 11:30,9,152.7,152.7,152.7,152.7,4
20140701|2013-04-09 12:00,9,152.05,152.05,152.05,152.05,2
20140701|2013-04-09 12:30,9,152.3,152.3,152.3,152.3,1
20140701|2013-04-10 12:30,10,152.7,153,152.7,153,20
20140701|2013-04-11 12:00,11,153.05,153.05,153.05,153.05,2
20140701|2013-04-11 12:30,11,153.25,153.25,153.25,153.25,1
20140701|2013-04-12 08:30,12,153.35,153.35,153.3,153.3,4
20140701|2013-04-12 09:00,12,153.2,153.2,153.2,153.2,3
20140701|2013-04-12 11:00,12,152.7,152.7,152.7,152.7,1
20140701|2013-04-12 12:00,12,151.8,151.8,151.8,151.8,7
20140701|2013-04-12 12:30,12,151.5,151.5,151.5,151.5,1
20140701|2013-04-15 07:00,15,149.8,149.8,148.45,148.45,2
20140701|2013-04-15 10:30,15,149.5,149.5,149.5,149.5,1
20140701|2013-04-16 10:30,16,150.65,150.65,150.65,150.65,1
20140701|2013-04-17 07:30,17,152.35,152.35,152.35,152.35,1
20140701|2013-04-17 08:00,17,152.4,152.4,152.35,152.35,7
20140701|2013-04-17 09:30,17,150.6,150.6,150.6,150.6,1
20140701|2013-04-17 10:00,17,151.4,151.4,151.4,151.4,1
20140701|2013-04-17 11:30,17,151,151,151,151,1
20140701|2013-04-18 06:00,18,151.7,151.7,151.7,151.7,1
20140701|2013-04-18 07:30,18,151.75,151.75,151.7,151.7,5
20140701|2013-04-18 08:00,18,151.4,151.65,151.4,151.65,3
20140701|2013-04-18 08:30,18,150.95,151.2,150.95,151.15,8
20140701|2013-04-18 10:00,18,153.65,154.05,153.55,154.05,7
20140701|2013-04-18 11:00,18,154.05,154.05,154.05,154.05,1
20140701|2013-04-18 11:30,18,154.35,154.35,154.3,154.3,4
20140701|2013-04-18 12:00,18,154.15,154.15,154.15,154.15,1
20140701|2013-04-18 12:30,18,154.5,154.5,154.45,154.45,6
20140701|2013-04-19 07:30,19,155.5,155.95,155.5,155.9,13
20140701|2013-04-19 08:00,19,155.9,155.9,155.65,155.65,12
20140701|2013-04-19 08:30,19,155.55,155.65,155.15,155.15,25
20140701|2013-04-19 09:00,19,155.2,155.55,155.2,155.45,12
20140701|2013-04-19 09:30,19,155.7,155.7,155.7,155.7,2
20140701|2013-04-19 10:00,19,155.35,156.9,155.35,156.9,34
20140701|2013-04-19 10:30,19,156.25,156.25,155.85,155.85,10
20140701|2013-04-19 11:00,19,156.05,156.05,156.05,156.05,1
20140701|2013-04-19 11:30,19,156.4,156.4,156.4,156.4,1
20140701|2013-04-19 12:00,19,156.5,156.5,156.15,156.5,13
20140701|2013-04-19 12:30,19,156.2,156.35,155.9,155.95,11
20140701|2013-04-22 07:00,22,156,156,156,156,5
20140701|2013-04-22 07:30,22,156.1,156.2,156.1,156.2,6
20140701|2013-04-22 08:30,22,155.7,155.7,155.7,155.7,1
20140701|2013-04-22 09:00,22,155.9,156.1,155.9,156.1,4
20140701|2013-04-22 09:30,22,156.6,156.6,156.1,156.25,16
20140701|2013-04-22 10:00,22,156,156.6,155.35,156.6,11
20140701|2013-04-22 11:00,22,156.4,156.4,156.3,156.3,9
20140701|2013-04-22 11:30,22,156.4,156.4,156.35,156.35,5
20140701|2013-04-22 12:00,22,156.3,156.35,155.95,155.95,10
20140701|2013-04-23 12:30,23,151,151.05,150.9,151.05,9
20140701|2013-04-24 08:30,24,151.65,151.65,151.6,151.6,7
20140701|2013-04-24 10:00,24,152,152,151.8,151.8,10
20140701|2013-04-24 12:30,24,151.25,151.5,151.05,151.5,19
20140701|2013-04-25 05:30,25,151.45,151.45,151.45,151.45,2
20140701|2013-04-25 08:30,25,149.5,149.5,149.5,149.5,4
20140701|2013-04-25 09:00,25,150.05,150.1,150.05,150.1,4
20140701|2013-04-25 10:30,25,149.25,149.25,149.25,149.25,1
20140701|2013-04-25 11:00,25,149.35,149.35,149.35,149.35,2
20140701|2013-04-25 11:30,25,150.2,150.2,150.2,150.2,1
20140701|2013-04-25 12:00,25,150.15,150.15,150.15,150.15,1
20140701|2013-04-26 07:30,26,148.85,148.85,148.85,148.85,4
20140701|2013-04-26 08:30,26,148.9,148.9,148.9,148.9,1
20140701|2013-04-26 10:30,26,149.1,149.1,149.1,149.1,1
20140701|2013-04-26 12:00,26,148.25,148.25,147.5,147.5,12
20140701|2013-04-26 12:30,26,146.7,146.8,146.5,146.5,3
20140701|2013-04-29 09:00,29,147.9,148,147.9,147.9,4
20140701|2013-04-29 10:00,29,146,146,146,146,3
20140701|2013-04-29 10:30,29,147.35,147.35,147.35,147.35,2
20140701|2013-04-30 08:30,30,147.75,147.75,147.75,147.75,3
20140701|2013-04-30 10:00,30,147.5,147.5,147.5,147.5,1
20140701|2013-04-30 11:00,30,148.7,148.8,148.7,148.8,5
20140701|2013-04-30 11:30,30,148.65,148.75,147.9,148.05,16
20140701|2013-04-30 12:00,30,148,148.45,147.8,148.4,18
20140701|2013-04-30 12:30,30,148.2,148.3,148.15,148.15,6
20140701|2013-05-01 09:30,1,146.4,146.4,146.4,146.4,1
20140701|2013-05-01 10:00,1,146.65,146.75,146.65,146.75,2
20140701|2013-05-01 10:30,1,146.95,147,146.95,147,16
20140701|2013-05-01 12:30,1,148,148,148,148,1
20140701|2013-05-02 03:00,2,148.4,148.4,148.4,148.4,1
20140701|2013-05-02 07:30,2,149.45,149.55,149.45,149.55,3
20140701|2013-05-02 08:30,2,151.25,151.25,151.05,151.15,5
20140701|2013-05-02 09:30,2,152.3,152.6,152.3,152.5,6
20140701|2013-05-02 10:00,2,152.2,152.2,152,152,2
20140701|2013-05-02 11:30,2,152.25,152.25,152.1,152.1,12
20140701|2013-05-02 12:00,2,152.75,152.75,151.8,151.8,5
20140701|2013-05-02 12:30,2,151.8,151.8,151.2,151.25,19
20140701|2013-05-03 06:30,3,151.25,151.25,151.25,151.25,1
20140701|2013-05-03 07:30,3,151.85,152,151.85,152,6
20140701|2013-05-03 08:00,3,152.15,152.15,152.15,152.15,2
20140701|2013-05-03 08:30,3,152.6,153.65,152.6,153.65,9
20140701|2013-05-03 09:00,3,152.95,152.95,152.4,152.4,5
20140701|2013-05-03 09:30,3,153,153.1,153,153.1,11
20140701|2013-05-03 10:00,3,153.2,153.3,153.2,153.3,4
20140701|2013-05-03 10:30,3,153.1,153.1,152.95,152.95,2
20140701|2013-05-03 11:30,3,153.2,153.2,153.2,153.2,12
20140701|2013-05-03 12:00,3,152.8,153,152.8,153,6
20140701|2013-05-03 12:30,3,153.05,153.05,152.4,152.4,5
20140701|2013-05-06 07:30,6,152.45,152.6,152.45,152.6,4
20140701|2013-05-06 08:00,6,153.05,153.05,153.05,153.05,2
20140701|2013-05-06 08:30,6,153.05,153.1,153.05,153.1,5
20140701|2013-05-06 09:00,6,153.1,153.1,153.1,153.1,2
20140701|2013-05-06 09:30,6,152.55,153.2,152.5,153.2,7
20140701|2013-05-06 10:00,6,153.4,153.45,153.15,153.15,5
20140701|2013-05-06 10:30,6,153.45,153.45,153.45,153.45,4
20140701|2013-05-06 11:00,6,153.2,153.2,153.2,153.2,2
20140701|2013-05-06 11:30,6,153.25,153.4,153.2,153.4,16
20140701|2013-05-06 12:00,6,153.15,153.15,153.1,153.15,3
20140701|2013-05-06 12:30,6,153.75,153.85,153.75,153.85,5
20140701|2013-05-07 02:30,7,153.2,153.2,153.2,153.2,1
20140701|2013-05-07 09:00,7,153.45,153.45,153.45,153.45,1
20140701|2013-05-07 09:30,7,153.95,153.95,153.95,153.95,2
20140701|2013-05-07 10:30,7,154.1,154.2,154.1,154.2,10
20140701|2013-05-07 12:00,7,154.4,154.4,154.4,154.4,1
20140701|2013-05-08 06:30,8,154.05,154.15,154.05,154.15,3
20140701|2013-05-08 07:30,8,154.15,154.8,154.1,154.8,22
20140701|2013-05-08 08:00,8,155.2,155.3,155.2,155.3,10
20140701|2013-05-08 08:30,8,155.65,155.65,154.9,154.9,3
20140701|2013-05-08 09:00,8,154.8,154.8,154.8,154.8,2
20140701|2013-05-08 10:00,8,154.65,154.65,154.5,154.6,10
20140701|2013-05-08 12:00,8,155.65,156,155.65,155.95,3
20140701|2013-05-08 12:30,8,155.6,155.6,155.25,155.25,30
20140701|2013-05-09 07:00,9,156.15,156.55,156.15,156.55,10
20140701|2013-05-09 07:30,9,156.75,157.35,156.15,157.35,17
20140701|2013-05-09 08:00,9,157.35,157.5,157.35,157.5,6
20140701|2013-05-09 08:30,9,157.75,157.8,157.35,157.35,6
20140701|2013-05-09 09:00,9,157.8,158.15,157.8,158.15,7
20140701|2013-05-09 09:30,9,159.05,159.05,158.35,158.35,7
20140701|2013-05-09 10:00,9,158.75,158.75,158.7,158.75,8
20140701|2013-05-09 10:30,9,159,159,158.85,158.85,13
20140701|2013-05-09 11:00,9,159.1,159.5,159.1,159.25,40
20140701|2013-05-09 11:30,9,158.55,158.7,158.55,158.6,18
20140701|2013-05-09 12:00,9,158.55,159.1,158.3,158.65,7
20140701|2013-05-10 07:00,10,159.5,159.6,159.5,159.6,6
20140701|2013-05-10 07:30,10,159.7,159.7,159,159.05,42
20140701|2013-05-10 08:00,10,159.1,159.15,159,159,26
20140701|2013-05-10 08:30,10,158.25,158.3,158.15,158.15,10
20140701|2013-05-10 09:00,10,157.65,157.65,156.25,156.25,17
20140701|2013-05-10 10:00,10,155.85,155.85,155.85,155.85,1
20140701|2013-05-10 10:30,10,155.5,155.9,155.5,155.9,3
20140701|2013-05-10 11:30,10,156.45,156.65,156.45,156.65,11
20140701|2013-05-13 12:00,13,156.35,156.65,156.35,156.5,6
20140701|2013-05-14 07:00,14,156.75,156.75,156.75,156.75,1
20140701|2013-05-14 07:30,14,156.85,156.85,156.85,156.85,1
20140701|2013-05-14 10:00,14,155.85,156,155.85,156,2
20140701|2013-05-14 12:00,14,155.05,155.05,155.05,155.05,2
20140701|2013-05-15 09:00,15,155.45,156,155.45,156,3
20140701|2013-05-15 12:00,15,152.45,152.45,152.45,152.45,5
20140701|2013-05-15 12:30,15,151.8,151.8,151.8,151.8,1
20140701|2013-05-16 05:00,16,152.75,153,152.75,152.95,3
20140701|2013-05-16 05:30,16,152.95,152.95,152.7,152.7,5
20140701|2013-05-16 06:30,16,152.5,152.5,152.5,152.5,2
20140701|2013-05-16 09:00,16,151.3,151.3,151.3,151.3,1
20140701|2013-05-16 09:30,16,151,151,151,151,1
20140701|2013-05-16 10:30,16,151,151,151,151,8
20140701|2013-05-17 09:00,17,150.3,150.3,150.3,150.3,1
20140701|2013-05-17 10:00,17,149.7,149.7,149.7,149.7,2
20140701|2013-05-20 09:00,20,147.3,147.35,147.1,147.1,12
20140701|2013-05-20 10:30,20,147.5,147.55,147.5,147.55,12
20140701|2013-05-21 02:30,21,148.4,148.4,148,148,7
20140701|2013-05-21 07:00,21,147.6,147.6,147.6,147.6,7
20140701|2013-05-21 08:00,21,146.95,146.95,146.95,146.95,1
20140701|2013-05-21 09:00,21,146.15,146.15,146,146,4
20140701|2013-05-21 10:00,21,145.4,145.4,145,145,2
20140701|2013-05-21 11:00,21,145,145,145,145,4
20140701|2013-05-21 11:30,21,146.1,146.1,146.1,146.1,4
20140701|2013-05-21 12:00,21,146,146,145.4,145.45,14
20140701|2013-05-22 05:00,22,145.05,145.05,144.95,144.95,11
20140701|2013-05-22 08:30,22,143.3,143.3,142.95,143.3,10
20140701|2013-05-22 10:00,22,143.15,143.15,143.05,143.05,11
20140701|2013-05-22 10:30,22,143.05,143.15,143.05,143.15,12
20140701|2013-05-22 11:00,22,143.45,143.45,143.45,143.45,7
20140701|2013-05-22 11:30,22,143.45,143.45,142.6,142.6,7
20140701|2013-05-22 12:00,22,141.4,141.4,141.4,141.4,1
20140701|2013-05-23 09:00,23,141.45,141.45,141.45,141.45,1
20140701|2013-05-23 09:30,23,142.2,142.25,142.2,142.25,5
20140701|2013-05-23 10:30,23,142.65,142.65,142.65,142.65,1
20140701|2013-05-23 11:00,23,142.35,142.35,142.35,142.35,1
20140701|2013-05-23 12:00,23,142.5,142.55,142.5,142.55,2
20140701|2013-05-24 07:00,24,142.25,142.25,142.25,142.25,4
20140701|2013-05-24 08:30,24,141.9,141.9,141.4,141.45,7
20140701|2013-05-24 09:00,24,141.5,141.5,140.3,140.3,17
20140701|2013-05-24 10:00,24,142,142,142,142,2
20140701|2013-05-24 10:30,24,141.6,141.6,141.6,141.6,1
20140701|2013-05-24 11:00,24,142.05,142.05,142.05,142.05,2
20140701|2013-05-24 12:30,24,140.2,140.2,140.2,140.2,2
20140701|2013-05-28 07:00,28,140.75,140.75,139.5,139.5,3
20140701|2013-05-28 07:30,28,140.25,140.25,140.1,140.25,12
20140701|2013-05-28 08:00,28,140,140,140,140,1
20140701|2013-05-28 09:00,28,139.6,139.6,139.6,139.6,3
20140701|2013-05-28 09:30,28,139,139,139,139,1
20140701|2013-05-28 10:00,28,139,139,139,139,8
20140701|2013-05-28 11:30,28,139,139,139,139,2
20140701|2013-05-29 03:00,29,139,139,139,139,60
20140701|2013-05-29 03:30,29,139.05,139.05,139.05,139.05,5
20140701|2013-05-29 05:00,29,138.8,138.8,138.8,138.8,1
20140701|2013-05-29 07:30,29,139.1,139.15,138.75,138.75,5
20140701|2013-05-29 09:30,29,138.75,138.85,138.75,138.85,2
20140701|2013-05-29 12:30,29,139.85,139.85,139.85,139.85,1
20140701|2013-05-30 02:30,30,140.4,140.4,140.4,140.4,1
20140701|2013-05-30 05:00,30,139.8,139.8,139.8,139.8,1
20140701|2013-05-30 06:30,30,139.25,139.25,139.25,139.25,5
20140701|2013-05-30 07:00,30,139.45,139.45,139.45,139.45,1
20140701|2013-05-30 07:30,30,138.2,138.75,137.95,138.75,30
20140701|2013-05-30 08:00,30,138.45,138.45,138.45,138.45,1
20140701|2013-05-30 09:30,30,138.6,138.65,138.6,138.65,3
20140701|2013-05-31 09:30,31,138,138,138,138,2
20140701|2013-06-03 07:00,3,139,139,139,139,10
20140701|2013-06-03 08:00,3,141,141.4,141,141.4,21
20140701|2013-06-03 08:30,3,141.25,141.25,141.15,141.15,11
20140701|2013-06-03 09:30,3,140.45,140.45,140.45,140.45,10
20140701|2013-06-03 10:00,3,140.65,140.65,140.65,140.65,1
20140701|2013-06-03 12:00,3,141.7,141.75,141.7,141.75,3
20140701|2013-06-04 02:30,4,142.5,142.5,142.5,142.5,10
20140701|2013-06-04 07:00,4,141,141.05,140.85,141.05,10
20140701|2013-06-04 07:30,4,141,141.5,141,141.5,22
20140701|2013-06-04 08:00,4,141.6,141.85,141.4,141.85,21
20140701|2013-06-04 09:30,4,141.35,141.35,141.35,141.35,1
20140701|2013-06-04 10:00,4,140.2,140.3,140.15,140.3,3
20140701|2013-06-04 11:30,4,140.1,140.1,140,140,7
20140701|2013-06-04 12:30,4,140.2,140.4,140.2,140.4,17
20140701|2013-06-05 02:30,5,140.75,140.75,140.75,140.75,1
20140701|2013-06-05 03:30,5,141.25,141.3,141.25,141.3,2
20140701|2013-06-05 05:00,5,141.45,141.45,141.45,141.45,1
20140701|2013-06-05 06:30,5,141.3,141.35,141.3,141.35,4
20140701|2013-06-05 07:00,5,141.35,141.5,141.35,141.35,6
20140701|2013-06-05 08:30,5,141.25,141.45,141.25,141.45,7
20140701|2013-06-05 09:00,5,141.35,141.55,141.35,141.55,17
20140701|2013-06-05 09:30,5,141.45,142.15,139.05,139.05,24
20140701|2013-06-05 10:00,5,139.35,139.35,138.9,138.9,7
20140701|2013-06-05 10:30,5,139.6,139.65,139.5,139.55,4
20140701|2013-06-05 11:00,5,139.65,139.85,139.45,139.85,23
20140701|2013-06-05 11:30,5,139.65,139.65,139.5,139.5,16
20140701|2013-06-05 12:00,5,139.75,139.8,139.75,139.75,5
20140701|2013-06-05 12:30,5,140.25,140.55,140.25,140.55,9
20140701|2013-06-06 03:30,6,140.1,140.1,140.1,140.1,8
20140701|2013-06-06 07:00,6,140.25,140.25,140.25,140.25,3
20140701|2013-06-06 08:30,6,141.45,141.45,141.05,141.05,3
20140701|2013-06-06 09:00,6,141.2,141.2,141,141.2,8
20140701|2013-06-06 09:30,6,140.95,140.95,140.95,140.95,1
20140701|2013-06-06 10:30,6,140.5,140.55,140.5,140.55,5
20140701|2013-06-06 11:00,6,140.95,141.15,140.95,141.15,4
20140701|2013-06-06 11:30,6,140.95,141,140.95,141,4
20140701|2013-06-06 12:00,6,141.25,141.35,141.2,141.2,11
20140701|2013-06-06 12:30,6,141.85,141.85,141.85,141.85,1
20140701|2013-06-07 05:30,7,141.65,141.65,141.65,141.65,1
20140701|2013-06-07 07:30,7,140.35,140.35,140.1,140.1,5
20140701|2013-06-07 08:30,7,140,140.4,140,140.35,41
20140701|2013-06-07 09:30,7,140.5,140.5,140.5,140.5,15
20140701|2013-06-07 11:00,7,139.75,139.75,139.6,139.6,27
20140701|2013-06-07 11:30,7,139.9,139.95,139.9,139.95,3
20140701|2013-06-07 12:00,7,139.85,139.85,139.85,139.85,3
20140701|2013-06-10 02:30,10,139,139,139,139,3
20140701|2013-06-10 06:30,10,139.35,139.35,139.35,139.35,1
20140701|2013-06-10 08:00,10,141.15,141.25,141.15,141.25,6
20140701|2013-06-10 08:30,10,141.3,141.3,140.45,140.7,8
20140701|2013-06-10 09:00,10,141.1,141.1,141.1,141.1,1
20140701|2013-06-10 09:30,10,141.2,141.2,141.2,141.2,5
20140701|2013-06-10 10:30,10,141.05,141.4,141.05,141.4,13
20140701|2013-06-10 11:00,10,141.1,141.15,140.9,141.15,33
20140701|2013-06-10 11:30,10,141.4,141.65,141.4,141.65,3
20140701|2013-06-10 12:00,10,141,141,141,141,1
20140701|2013-06-11 03:30,11,141.4,141.4,141.35,141.35,2
20140701|2013-06-11 08:30,11,139.5,139.6,139.5,139.5,13
20140701|2013-06-11 09:00,11,139.6,139.6,139.6,139.6,1
20140701|2013-06-11 12:00,11,140.3,140.3,140.3,140.3,1
20140701|2013-06-11 12:30,11,139.9,139.9,139.9,139.9,4
20140701|2013-06-12 10:00,12,138.25,138.25,136.6,137.2,23
20140701|2013-06-12 10:30,12,136.8,136.8,136.8,136.8,1
20140701|2013-06-12 12:00,12,135.7,135.7,135.1,135.1,25
20140701|2013-06-12 12:30,12,134.35,134.7,134.15,134.35,55
20140701|2013-06-13 02:30,13,134.95,134.95,134.95,134.95,10
20140701|2013-06-13 04:00,13,134.9,134.9,134.9,134.9,2
20140701|2013-06-13 04:30,13,134.8,134.8,134.55,134.55,3
20140701|2013-06-13 06:30,13,135.1,135.1,135.1,135.1,1
20140701|2013-06-13 07:00,13,134.35,134.35,134,134,7
20140701|2013-06-13 07:30,13,135.25,135.25,135.25,135.25,1
20140701|2013-06-13 09:30,13,135.8,135.8,135.8,135.8,4
20140701|2013-06-13 10:00,13,135.95,135.95,135.7,135.7,3
20140701|2013-06-13 10:30,13,136.05,136.1,136.05,136.1,4
20140701|2013-06-13 12:00,13,136.25,136.25,136.25,136.25,1
20140701|2013-06-13 12:30,13,136.25,136.25,136.25,136.25,2
20140701|2013-06-14 02:30,14,137.6,137.6,136.5,136.5,9
20140701|2013-06-14 08:00,14,136.5,136.5,136.5,136.5,1
20140701|2013-06-14 09:30,14,134.85,135.6,134.85,135.15,15
20140701|2013-06-14 10:00,14,135.15,135.15,134.85,134.85,5
20140701|2013-06-14 11:00,14,134.95,135.3,134.9,134.9,16
20140701|2013-06-14 12:00,14,134.95,134.95,134.5,134.5,7
20140701|2013-06-17 02:30,17,135.15,135.15,134.6,134.6,2
20140701|2013-06-17 08:00,17,134.8,134.8,134.8,134.8,1
20140701|2013-06-17 09:00,17,135.6,135.6,135.6,135.6,2
20140701|2013-06-17 10:00,17,134.85,134.85,134.85,134.85,2
20140701|2013-06-17 10:30,17,134.65,134.65,134.65,134.65,3
20140701|2013-06-17 11:00,17,134.4,134.4,134.4,134.4,2
20140701|2013-06-17 11:30,17,134.35,134.35,134.3,134.3,2
20140701|2013-06-17 12:00,17,134.05,134.05,133.5,133.5,2
20140701|2013-06-17 12:30,17,133.5,133.5,133.5,133.5,10
20140701|2013-06-18 06:30,18,133.6,133.6,133,133,13
20140701|2013-06-18 08:00,18,133.75,133.85,133.75,133.75,8
20140701|2013-06-18 08:30,18,133.95,133.95,133.95,133.95,2
20140701|2013-06-18 09:00,18,134.65,134.65,134.65,134.65,1
20140701|2013-06-18 09:30,18,134.6,134.6,134.6,134.6,1
20140701|2013-06-18 10:00,18,133.85,133.85,133.7,133.7,2
20140701|2013-06-18 11:30,18,134.3,134.3,134.3,134.3,1
20140701|2013-06-18 12:00,18,134.2,134.3,134.2,134.3,5
20140701|2013-06-19 05:00,19,134.3,134.3,134.3,134.3,1
20140701|2013-06-19 05:30,19,134.55,134.65,134.55,134.65,6
20140701|2013-06-19 07:30,19,134.3,134.3,134.3,134.3,1
20140701|2013-06-19 09:00,19,134.65,134.85,134.65,134.85,5
20140701|2013-06-19 10:00,19,135,135,135,135,1
20140701|2013-06-19 11:00,19,134.95,134.95,134.9,134.9,2
20140701|2013-06-20 08:00,20,133.1,133.1,132,132,26
20140701|2013-06-20 09:00,20,131.3,131.35,131.25,131.25,8
20140701|2013-06-20 09:30,20,130.85,130.85,128,129.1,41
20140701|2013-06-20 10:00,20,129.15,129.15,129.05,129.1,10
20140701|2013-06-20 11:30,20,129.7,129.7,129.05,129.05,6
20140701|2013-06-20 12:00,20,129.2,129.3,128.7,128.75,15
20140701|2013-06-20 12:30,20,128.9,129.35,128.9,129.35,19
20140701|2013-06-21 02:30,21,130.1,130.2,130.1,130.2,2
20140701|2013-06-21 04:30,21,130.15,130.15,130.15,130.15,6
20140701|2013-06-21 07:00,21,132.1,132.2,131.6,131.6,5
20140701|2013-06-21 08:00,21,130.95,130.95,130.8,130.8,2
20140701|2013-06-21 08:30,21,130.95,130.95,130.6,130.6,5
20140701|2013-06-21 09:00,21,130.8,130.9,130.8,130.9,7
20140701|2013-06-21 09:30,21,131,131,130.8,130.85,5
20140701|2013-06-21 10:00,21,130.1,130.65,130.1,130.65,6
20140701|2013-06-21 10:30,21,130.5,130.5,130.5,130.5,1
20140701|2013-06-21 12:00,21,129.6,129.6,129.3,129.3,7
20140701|2013-06-21 12:30,21,129.55,129.6,129.5,129.55,7
20140701|2013-06-24 02:30,24,129.45,129.45,129,129,17
20140701|2013-06-24 06:00,24,130.05,130.2,130.05,130.2,2
20140701|2013-06-24 07:00,24,130.55,130.55,130.55,130.55,5
20140701|2013-06-24 08:00,24,130.6,130.6,130.6,130.6,4
20140701|2013-06-24 08:30,24,130.35,130.35,130.35,130.35,1
20140701|2013-06-24 09:00,24,129.55,129.55,129.45,129.45,4
20140701|2013-06-24 10:30,24,129.85,130.35,129.85,130.35,19
20140701|2013-06-24 11:00,24,130.35,130.55,130.35,130.55,9
20140701|2013-06-24 11:30,24,130.35,130.5,130.1,130.1,6
20140701|2013-06-25 06:30,25,130.8,130.8,130.8,130.8,2
20140701|2013-06-25 08:30,25,129.65,129.65,129.2,129.2,4
20140701|2013-06-25 09:30,25,128.7,128.7,128.5,128.5,3
20140701|2013-06-25 10:00,25,129.3,129.55,129.3,129.55,8
20140701|2013-06-25 12:00,25,129.55,130.15,129.55,130.15,6
20140701|2013-06-25 12:30,25,130.15,130.35,130.15,130.25,7
20140701|2013-06-26 03:00,26,129.5,129.5,129.5,129.5,1
20140701|2013-06-26 06:30,26,130.25,130.25,130.25,130.25,3
20140701|2013-06-26 07:30,26,130.65,130.65,130.65,130.65,1
20140701|2013-06-26 08:00,26,130.55,130.6,130.55,130.6,2
20140701|2013-06-26 08:30,26,130,130,130,130,2
20140701|2013-06-26 09:00,26,130.35,130.6,130.35,130.35,13
20140701|2013-06-26 09:30,26,130.65,130.65,130.55,130.55,10
20140701|2013-06-26 10:00,26,130.25,130.25,130.25,130.25,2
20140701|2013-06-26 10:30,26,130.25,130.25,129.95,129.95,38
20140701|2013-06-26 11:00,26,129.8,129.8,128.45,128.45,81
20140701|2013-06-26 11:30,26,128.05,128.6,128,128,17
20140701|2013-06-26 12:00,26,128.15,128.4,128.15,128.4,8
20140701|2013-06-27 03:30,27,128.8,128.8,128.8,128.8,1
20140701|2013-06-27 07:00,27,129.5,129.5,129.5,129.5,1
20140701|2013-06-27 07:30,27,129.5,131,129.5,131,11
20140701|2013-06-27 08:00,27,131,131,131,131,3
20140701|2013-06-27 08:30,27,131,131.05,130.95,131.05,12
20140701|2013-06-27 09:00,27,131.15,131.35,131.15,131.35,15
20140701|2013-06-27 09:30,27,131.55,131.55,131.4,131.4,6
20140701|2013-06-27 10:00,27,131.8,132,131.6,131.6,74
20140701|2013-06-27 10:30,27,131.55,131.55,131.55,131.55,7
20140701|2013-06-27 11:30,27,130.65,130.7,130.65,130.65,4
20140701|2013-06-27 12:00,27,131,131.6,131,131.6,4
20140701|2013-06-27 12:30,27,131.6,131.7,131.5,131.5,14
20140701|2013-06-28 06:30,28,131.4,131.4,131.4,131.4,1
20140701|2013-06-28 08:00,28,130.45,130.45,130.15,130.15,2
20140701|2013-06-28 08:30,28,128.45,128.45,128.25,128.25,5
20140701|2013-06-28 09:30,28,129.85,129.85,129.85,129.85,1
20140701|2013-06-28 10:30,28,130.1,130.1,130,130,2
20140701|2013-06-28 11:00,28,130.5,130.5,130.5,130.5,2
20140701|2013-06-28 12:00,28,130.75,130.75,129.85,129.95,7
20140701|2013-07-01 08:30,1,131.55,132.1,131.55,131.8,7
20140701|2013-07-01 09:00,1,131.85,131.85,131.45,131.45,2
20140701|2013-07-01 09:30,1,131.1,131.1,131,131,2
20140701|2013-07-01 10:00,1,130.9,130.95,130.9,130.95,6
20140701|2013-07-01 10:30,1,130.45,130.45,130.45,130.45,2
20140701|2013-07-01 11:00,1,129.5,129.5,129.5,129.5,1
20140701|2013-07-01 12:00,1,131.1,131.2,131.1,131.2,2
20140701|2013-07-02 06:00,2,132.5,132.6,132.5,132.6,2
20140701|2013-07-02 09:30,2,133.2,133.2,133.2,133.2,5
20140701|2013-07-02 10:00,2,133.95,133.95,133.95,133.95,2
20140701|2013-07-02 11:30,2,134,134.1,133.9,133.9,10
20140701|2013-07-02 12:00,2,133.4,133.7,133.4,133.7,3
20140701|2013-07-02 12:30,2,133.6,133.6,133.6,133.6,2
20140701|2013-07-03 04:00,3,130.6,130.6,130.6,130.6,1
20140701|2013-07-03 07:30,3,130.4,130.4,130.4,130.4,1
20140701|2013-07-03 08:00,3,129.8,130.2,129.8,130.2,17
20140701|2013-07-03 08:30,3,130.3,131.55,130.3,131.5,35
20140701|2013-07-03 09:00,3,132.5,132.6,132.35,132.35,4
20140701|2013-07-03 10:00,3,132.45,132.45,132.45,132.45,1
20140701|2013-07-03 12:30,3,131,131,130.55,130.55,9
20140701|2013-07-05 05:30,5,132,132,132,132,2
20140701|2013-07-05 06:00,5,131.5,131.5,131.5,131.5,2
20140701|2013-07-05 08:00,5,131,131,131,131,1
20140701|2013-07-05 08:30,5,130.9,130.9,130.85,130.85,29
20140701|2013-07-05 09:00,5,130.8,130.8,130.8,130.8,24
20140701|2013-07-05 09:30,5,131.15,131.15,130.75,130.75,31
20140701|2013-07-05 10:00,5,131,131,131,131,4
20140701|2013-07-05 10:30,5,130.8,130.8,130.05,130.05,30
20140701|2013-07-05 11:00,5,130.55,130.55,130.55,130.55,2
20140701|2013-07-05 11:30,5,129.95,130,129.95,130,4
20140701|2013-07-05 12:00,5,130.2,130.75,130.2,130.7,4
20140701|2013-07-05 12:30,5,130.65,130.65,130.65,130.65,1
20140701|2013-07-08 07:30,8,130.6,131.6,130.6,131.6,6
20140701|2013-07-08 08:30,8,132.75,132.75,132.75,132.75,6
20140701|2013-07-08 09:30,8,132.2,132.2,132.2,132.2,2
20140701|2013-07-08 10:00,8,132.35,132.6,132.35,132.6,3
20140701|2013-07-08 10:30,8,132.8,132.8,132.8,132.8,5
20140701|2013-07-08 11:30,8,132.95,132.95,132.95,132.95,2
20140701|2013-07-09 07:00,9,133.2,133.2,133.2,133.2,2
20140701|2013-07-09 07:30,9,133.9,133.95,133.9,133.95,8
20140701|2013-07-10 07:00,10,131.1,131.1,131.1,131.1,1
20140701|2013-07-10 08:00,10,132.05,132.05,132.05,132.05,1
20140701|2013-07-10 08:30,10,132.65,132.85,132.65,132.85,3
20140701|2013-07-10 09:30,10,131.25,131.25,131.25,131.25,2
20140701|2013-07-10 10:30,10,131.35,131.35,131.35,131.35,2
20140701|2013-07-10 12:00,10,131.05,131.05,130.95,130.95,2
20140701|2013-07-10 12:30,10,130.7,130.7,130.7,130.7,11
20140701|2013-07-11 02:30,11,132,132,131.55,131.55,4
20140701|2013-07-11 04:00,11,132.3,132.45,132.3,132.45,12
20140701|2013-07-11 07:30,11,133,133.2,132.8,132.8,7
20140701|2013-07-11 08:00,11,132.55,132.55,132.55,132.55,1
20140701|2013-07-11 08:30,11,132.4,132.4,132.4,132.4,1
20140701|2013-07-11 09:00,11,132.2,132.25,132.15,132.25,24
20140701|2013-07-11 09:30,11,132.35,132.85,132.35,132.85,11
20140701|2013-07-11 10:00,11,132.65,133.25,132.65,133.25,6
20140701|2013-07-11 11:00,11,132.8,132.8,132.55,132.55,2
20140701|2013-07-11 12:00,11,132.6,132.6,132.6,132.6,1
20140701|2013-07-11 12:30,11,132.65,132.65,132.65,132.65,1
20140701|2013-07-12 07:00,12,131.5,131.5,131.5,131.5,1
20140701|2013-07-12 07:30,12,129.65,130,129.55,130,7
20140701|2013-07-12 08:30,12,129.85,129.85,129.85,129.85,8
20140701|2013-07-12 09:00,12,130.4,130.4,130.2,130.4,9
20140701|2013-07-12 09:30,12,129.4,129.4,128.3,128.7,18
20140701|2013-07-12 10:00,12,128.75,128.75,128.75,128.75,1
20140701|2013-07-12 10:30,12,128.7,128.7,128.7,128.7,1
20140701|2013-07-12 11:30,12,129,129,129,129,4
20140701|2013-07-12 12:00,12,128.7,128.7,128.7,128.7,2
20140701|2013-07-12 12:30,12,128,128,128,128,2
20140701|2013-07-15 02:30,15,128.2,128.2,128.2,128.2,3
20140701|2013-07-15 03:30,15,128.45,128.5,128.45,128.5,3
20140701|2013-07-15 04:00,15,128.65,128.65,128.6,128.6,2
20140701|2013-07-15 04:30,15,128.9,128.9,128.9,128.9,3
20140701|2013-07-15 07:00,15,127.9,127.9,127.85,127.85,11
20140701|2013-07-15 08:00,15,128.95,129.05,128.95,129.05,10
20140701|2013-07-15 08:30,15,129.6,129.6,129.6,129.6,1
20140701|2013-07-15 09:30,15,131.45,131.45,131.4,131.45,7
20140701|2013-07-15 10:30,15,132.3,132.35,132.25,132.25,4
20140701|2013-07-15 11:00,15,132.15,132.25,131.8,131.8,10
20140701|2013-07-15 11:30,15,131.9,132.05,131.9,132.05,2
20140701|2013-07-15 12:00,15,132.1,132.1,132.1,132.1,2
20140701|2013-07-15 12:30,15,132.15,132.15,132.15,132.15,1
20140701|2013-07-16 02:30,16,132.1,132.15,132.1,132.15,2
20140701|2013-07-16 03:30,16,132.55,132.55,132.55,132.55,1
20140701|2013-07-16 04:00,16,133,133.4,133,133.4,2
20140701|2013-07-16 05:30,16,133.9,133.9,133.9,133.9,1
20140701|2013-07-16 06:30,16,133.65,134.3,133.55,134.3,13
20140701|2013-07-16 07:00,16,134.3,134.45,134.3,134.45,3
20140701|2013-07-16 07:30,16,134.65,134.7,134.45,134.5,15
20140701|2013-07-16 08:00,16,134.45,134.55,134.35,134.35,12
20140701|2013-07-16 09:30,16,133.2,133.2,133.1,133.1,8
20140701|2013-07-16 11:00,16,133.1,133.1,133.1,133.1,2
20140701|2013-07-16 12:00,16,133.6,134.05,133.6,134.05,6
20140701|2013-07-16 12:30,16,134.05,134.05,133.5,133.5,33
20140701|2013-07-17 05:00,17,134.65,134.65,134.65,134.65,1
20140701|2013-07-17 05:30,17,134.65,134.65,134.65,134.65,2
20140701|2013-07-17 06:30,17,135.2,135.2,135.05,135.1,4
20140701|2013-07-17 07:00,17,135.4,135.4,135.4,135.4,1
20140701|2013-07-17 07:30,17,135.65,135.65,135.65,135.65,1
20140701|2013-07-17 08:00,17,135.65,136.55,135.65,136.5,11
20140701|2013-07-17 08:30,17,136.35,136.85,136.35,136.7,21
20140701|2013-07-17 09:00,17,136.6,136.85,136.5,136.65,26
20140701|2013-07-17 09:30,17,136.55,136.55,135.95,136.05,31
20140701|2013-07-17 10:00,17,136.35,136.5,135.4,135.4,41
20140701|2013-07-17 10:30,17,136.05,136.1,136.05,136.1,3
20140701|2013-07-17 11:00,17,135.85,135.85,135.85,135.85,4
20140701|2013-07-17 11:30,17,135.95,135.95,135.6,135.6,9
20140701|2013-07-17 12:00,17,135.55,136.15,135.55,136.15,5
20140701|2013-07-17 12:30,17,135.45,135.45,135.05,135.05,28
20140701|2013-07-18 05:30,18,136.75,136.8,136.75,136.8,6
20140701|2013-07-18 06:30,18,137.05,137.25,137.05,137.25,3
20140701|2013-07-18 07:00,18,140.45,140.45,140.25,140.25,4
20140701|2013-07-18 07:30,18,140.55,140.55,139.55,139.55,44
20140701|2013-07-18 08:00,18,139.55,140.2,139.55,140.2,15
20140701|2013-07-18 08:30,18,139.4,139.4,139,139.1,15
20140701|2013-07-18 09:00,18,138.7,138.75,138.3,138.3,46
20140701|2013-07-18 09:30,18,138.5,138.6,138.5,138.55,11
20140701|2013-07-18 10:00,18,138.7,138.7,138.35,138.7,12
20140701|2013-07-18 10:30,18,138.35,138.35,137.85,137.85,20
20140701|2013-07-18 11:30,18,137.85,137.85,135.6,136.15,66
20140701|2013-07-18 12:00,18,136.15,136.15,134.8,134.8,40
20140701|2013-07-18 12:30,18,135.25,135.25,135.15,135.15,12
20140701|2013-07-19 03:00,19,136.95,136.95,136.95,136.95,3
20140701|2013-07-19 03:30,19,136.85,136.9,136.85,136.85,6
20140701|2013-07-19 04:30,19,136.5,136.5,136.45,136.45,3
20140701|2013-07-19 07:00,19,135.95,136.15,135.9,136.15,6
20140701|2013-07-19 07:30,19,137.2,137.25,136.85,136.85,7
20140701|2013-07-19 08:00,19,136.6,137,136.6,137,5
20140701|2013-07-19 08:30,19,137.45,137.45,137.2,137.2,12
20140701|2013-07-19 09:00,19,137.2,137.5,137,137.5,32
20140701|2013-07-19 09:30,19,137.35,137.55,136.8,137.25,26
20140701|2013-07-19 10:00,19,137.45,137.75,137,137.15,16
20140701|2013-07-19 10:30,19,137.15,137.15,135.35,135.7,34
20140701|2013-07-19 11:00,19,135.95,135.95,135.95,135.95,1
20140701|2013-07-19 12:00,19,134.2,134.2,130.4,131.3,41
20140701|2013-07-19 12:30,19,131.1,131.3,130.95,131.1,27
20140701|2013-07-22 02:30,22,133.4,133.65,133.4,133.65,9
20140701|2013-07-22 03:00,22,133.5,133.55,133.45,133.55,95
20140701|2013-07-22 04:30,22,133.8,133.8,133.8,133.8,1
20140701|2013-07-22 05:00,22,133.55,133.55,133.55,133.55,44
20140701|2013-07-22 05:30,22,133.55,133.55,133.55,133.55,15
20140701|2013-07-22 06:00,22,133.55,133.55,133.55,133.55,21
20140701|2013-07-22 08:00,22,133.05,133.05,133.05,133.05,2
20140701|2013-07-22 08:30,22,132.5,132.5,132.25,132.25,6
20140701|2013-07-22 09:00,22,131.95,133,131.9,133,8
20140701|2013-07-22 09:30,22,132.35,132.35,132.35,132.35,3
20140701|2013-07-22 10:00,22,132.8,132.8,132.7,132.7,11
20140701|2013-07-22 10:30,22,132.65,132.65,132.65,132.65,2
20140701|2013-07-22 11:00,22,132.65,132.7,132.65,132.7,2
20140701|2013-07-22 11:30,22,133.25,133.25,133.25,133.25,3
20140701|2013-07-22 12:00,22,133.95,133.95,133.95,133.95,1
20140701|2013-07-22 12:30,22,133.5,133.85,133.5,133.65,5
20140701|2013-07-23 02:30,23,134.6,134.75,134.6,134.75,3
20140701|2013-07-23 03:30,23,134.85,134.85,134.85,134.85,1
20140701|2013-07-23 04:30,23,135.05,135.05,135.05,135.05,1
20140701|2013-07-23 06:00,23,133.4,133.4,133.3,133.3,3
20140701|2013-07-23 06:30,23,133.25,133.25,133.25,133.25,1
20140701|2013-07-23 07:30,23,133.95,133.95,133.5,133.5,22
20140701|2013-07-23 08:00,23,133.45,133.45,132.45,132.45,8
20140701|2013-07-23 09:00,23,133,133,132.85,132.85,6
20140701|2013-07-23 09:30,23,132.8,132.8,132.8,132.8,2
20140701|2013-07-23 10:00,23,132.9,132.9,132.75,132.75,17
20140701|2013-07-23 10:30,23,132.9,132.9,132.9,132.9,3
20140701|2013-07-23 11:00,23,134.7,134.75,134.7,134.75,11
20140701|2013-07-23 11:30,23,134.15,134.15,134,134,6
20140701|2013-07-23 12:00,23,134.05,134.1,134.05,134.1,3
20140701|2013-07-23 12:30,23,134.55,134.55,134.35,134.35,7
20140701|2013-07-24 03:30,24,134,134,133.8,133.8,97
20140701|2013-07-24 05:30,24,132.45,132.45,131.75,131.75,3
20140701|2013-07-24 07:00,24,132.25,132.25,132.25,132.25,3
20140701|2013-07-24 07:30,24,132.1,132.1,131.85,131.85,2
20140701|2013-07-24 08:00,24,131.95,132.15,131.8,132.15,5
20140701|2013-07-24 08:30,24,131.8,131.8,131.8,131.8,3
20140701|2013-07-24 09:00,24,131.6,131.6,130.75,130.75,15
20140701|2013-07-24 09:30,24,130.85,131.15,130.85,131.15,8
20140701|2013-07-24 10:00,24,131.35,131.85,131.35,131.65,8
20140701|2013-07-24 10:30,24,131.6,131.6,131.2,131.2,6
20140701|2013-07-24 11:00,24,131.2,131.2,131.2,131.2,9
20140701|2013-07-24 12:00,24,130.9,130.9,130.15,130.15,4
20140701|2013-07-24 12:30,24,130.5,130.7,130.4,130.45,8
20140701|2013-07-25 02:30,25,131,131,131,131,1
20140701|2013-07-25 04:00,25,130.8,130.8,130.8,130.8,1
20140701|2013-07-25 08:00,25,130.95,130.95,130.9,130.9,3
20140701|2013-07-25 08:30,25,130.6,130.6,130.6,130.6,1
20140701|2013-07-25 10:00,25,131.45,131.95,131.25,131.25,15
20140701|2013-07-25 10:30,25,131.15,131.15,131.15,131.15,2
20140701|2013-07-25 11:00,25,131.5,131.5,131.5,131.5,3
20140701|2013-07-25 11:30,25,132.15,132.45,132.15,132.25,13
20140701|2013-07-25 12:00,25,133.05,133.45,132.75,133.45,14
20140701|2013-07-25 12:30,25,133.25,133.25,133.1,133.1,24
20140701|2013-07-26 02:30,26,133.6,133.6,133.6,133.6,6
20140701|2013-07-26 04:30,26,133.55,133.55,133.5,133.5,29
20140701|2013-07-26 07:30,26,133.4,133.4,133.4,133.4,2
20140701|2013-07-26 08:00,26,133.55,133.55,133.25,133.25,88
20140701|2013-07-26 08:30,26,133.15,133.2,133.1,133.2,9
20140701|2013-07-26 09:00,26,132.9,132.9,132.5,132.5,29
20140701|2013-07-26 09:30,26,131.65,131.65,131.35,131.35,6
20140701|2013-07-26 10:00,26,131.35,131.35,131,131,8
20140701|2013-07-26 12:00,26,130.8,130.8,130.6,130.6,7
20140701|2013-07-29 04:30,29,131.15,131.2,131.15,131.2,11
20140701|2013-07-29 05:00,29,131.3,131.3,131.3,131.3,14
20140701|2013-07-29 05:30,29,131.2,131.3,131.1,131.2,15
20140701|2013-07-29 06:00,29,131.2,131.2,131.2,131.2,1
20140701|2013-07-29 06:30,29,131.3,131.3,131.3,131.3,32
20140701|2013-07-29 07:00,29,131.4,131.4,131.3,131.3,35
20140701|2013-07-29 07:30,29,131.05,131.05,129,129,23
20140701|2013-07-29 08:00,29,129.15,129.35,128.65,129.35,8
20140701|2013-07-29 08:30,29,129.7,129.7,129.7,129.7,1
20140701|2013-07-29 09:00,29,130.1,130.1,129.65,129.7,4
20140701|2013-07-29 09:30,29,130.2,130.35,129.85,129.85,5
20140701|2013-07-29 10:00,29,129.65,129.85,129.65,129.85,3
20140701|2013-07-29 11:00,29,130.1,130.1,129.7,129.7,3
20140701|2013-07-29 11:30,29,130.05,130.05,130.05,130.05,1
20140701|2013-07-29 12:00,29,129.8,129.8,129.8,129.8,1
20140701|2013-07-29 12:30,29,129.85,129.85,129.8,129.8,6
20140701|2013-07-30 04:00,30,130.05,130.1,130.05,130.1,9
20140701|2013-07-30 04:30,30,129.9,130.05,129.9,130,47
20140701|2013-07-30 05:00,30,130,130.1,130,130.1,5
20140701|2013-07-30 06:00,30,130.1,130.1,130.1,130.1,27
20140701|2013-07-30 06:30,30,130.1,130.1,130.1,130.1,34
20140701|2013-07-30 07:00,30,129.55,129.55,129.55,129.55,5
20140701|2013-07-30 07:30,30,129.65,129.65,129.65,129.65,9
20140701|2013-07-30 08:00,30,129.85,130.25,129.85,130.25,23
20140701|2013-07-30 08:30,30,130.25,130.25,129.35,129.8,8
20140701|2013-07-30 09:00,30,130.6,130.6,130.05,130.25,14
20140701|2013-07-30 09:30,30,129.95,130.3,129.95,130.25,28
20140701|2013-07-30 10:00,30,130.4,131.35,130.4,131.2,104
20140701|2013-07-30 10:30,30,131.2,131.2,130.9,130.9,10
20140701|2013-07-30 11:00,30,130.9,131.15,130.85,130.9,7
20140701|2013-07-30 11:30,30,130.9,130.9,129.9,129.9,38
20140701|2013-07-30 12:00,30,130,130.1,129.55,129.65,44
20140701|2013-07-30 12:30,30,129.65,129.65,129.45,129.65,28
20140701|2013-07-31 04:00,31,130.2,130.2,130.2,130.2,1
20140701|2013-07-31 06:00,31,129.5,129.8,129.5,129.8,28
20140701|2013-07-31 06:30,31,129.6,129.6,129.6,129.6,19
20140701|2013-07-31 07:00,31,129.25,129.5,129.25,129.5,62
20140701|2013-07-31 07:30,31,129.5,129.5,128.15,128.15,46
20140701|2013-07-31 08:00,31,128.15,128.15,127.35,127.7,41
20140701|2013-07-31 08:30,31,127.35,127.35,127.2,127.2,7
20140701|2013-07-31 09:00,31,127.7,127.9,126.95,127.2,143
20140701|2013-07-31 09:30,31,127.25,127.25,126.85,126.85,35
20140701|2013-07-31 10:00,31,127.7,127.7,127.2,127.2,60
20140701|2013-07-31 11:00,31,127,127,127,127,1
20140701|2013-07-31 11:30,31,127.3,127.3,127,127,6
20140701|2013-07-31 12:00,31,127.15,127.75,127.1,127.4,35
20140701|2013-07-31 12:30,31,127.2,127.5,127.2,127.2,11
20140701|2013-08-01 05:00,1,127.35,127.35,127.35,127.35,9
20140701|2013-08-01 05:30,1,127.35,127.35,127.35,127.35,1
20140701|2013-08-01 06:00,1,127.6,127.6,127.6,127.6,1
20140701|2013-08-01 07:00,1,127.75,127.85,127.6,127.85,25
20140701|2013-08-01 07:30,1,127.6,127.6,127.1,127.25,64
20140701|2013-08-01 08:00,1,127.25,127.25,126.85,127,31
20140701|2013-08-01 08:30,1,126.7,126.7,126.1,126.15,48
20140701|2013-08-01 09:00,1,126.65,126.8,126.05,126.05,15
20140701|2013-08-01 09:30,1,125.95,125.95,125.75,125.75,24
20140701|2013-08-01 10:00,1,125.7,125.7,125.5,125.5,21
20140701|2013-08-01 10:30,1,125.7,125.7,125.7,125.7,2
20140701|2013-08-01 11:00,1,126,126,125.65,125.7,10
20140701|2013-08-01 11:30,1,126.05,126.05,126,126,2
20140701|2013-08-01 12:00,1,125.1,125.1,125,125,30
20140701|2013-08-01 12:30,1,125.2,125.4,125.1,125.2,7
20140701|2013-08-02 02:30,2,126,126,126,126,2
20140701|2013-08-02 05:00,2,127,127.1,126.95,127,44
20140701|2013-08-02 05:30,2,126.85,127,126.85,127,17
20140701|2013-08-02 06:00,2,127,127,127,127,62
20140701|2013-08-02 06:30,2,126.9,126.9,126.9,126.9,9
20140701|2013-08-02 07:00,2,126.7,126.7,126.7,126.7,1
20140701|2013-08-02 07:30,2,126.6,127.1,126.35,127.1,25
20140701|2013-08-02 08:00,2,127.25,127.25,127.2,127.2,4
20140701|2013-08-02 09:00,2,126.7,126.7,125.85,125.85,7
20140701|2013-08-02 09:30,2,127,127,127,127,1
20140701|2013-08-02 10:00,2,126.75,126.75,126.65,126.65,2
20140701|2013-08-02 10:30,2,127.35,127.4,127.35,127.4,2
20140701|2013-08-02 11:30,2,127.15,127.15,126.75,127.1,5
20140701|2013-08-02 12:00,2,127.4,127.8,127.3,127.8,5
20140701|2013-08-02 12:30,2,127.75,127.75,127.45,127.65,7
20140701|2013-08-05 02:30,5,127.7,127.7,127.7,127.7,2
20140701|2013-08-05 04:30,5,128.45,128.6,128.45,128.6,9
20140701|2013-08-05 05:00,5,128.6,128.6,128.55,128.55,76
20140701|2013-08-05 05:30,5,128.5,128.5,128.5,128.5,9
20140701|2013-08-05 07:00,5,128.3,129.35,128.3,129.35,4
20140701|2013-08-05 07:30,5,128.9,128.9,128.4,128.4,3
20140701|2013-08-05 08:00,5,128.7,128.8,128.7,128.8,5
20140701|2013-08-05 08:30,5,128.6,128.6,128.45,128.5,4
20140701|2013-08-05 09:00,5,128.5,128.5,127.65,127.65,18
20140701|2013-08-05 09:30,5,127.55,127.55,127.5,127.5,3
20140701|2013-08-05 10:00,5,128,128,128,128,6
20140701|2013-08-05 10:30,5,128.25,128.3,128.25,128.3,5
20140701|2013-08-05 11:30,5,129.1,129.1,129,129,2
20140701|2013-08-05 12:00,5,129.15,129.2,129,129.2,8
20140701|2013-08-05 12:30,5,129.3,129.3,129.15,129.15,5
20140701|2013-08-06 02:30,6,128.5,128.5,127.7,127.7,27
20140701|2013-08-06 06:30,6,127.8,127.8,127.5,127.6,11
20140701|2013-08-06 07:00,6,127.55,127.6,126.9,127.55,49
20140701|2013-08-06 07:30,6,127.35,127.9,126.9,126.9,83
20140701|2013-08-06 08:00,6,127.1,127.15,126.85,126.85,11
20140701|2013-08-06 08:30,6,127.35,127.7,127.35,127.7,7
20140701|2013-08-06 09:00,6,128.05,128.3,128,128,32
20140701|2013-08-06 09:30,6,127.7,127.7,127.7,127.7,1
20140701|2013-08-06 10:00,6,127.55,127.7,127.5,127.7,3
20140701|2013-08-06 11:00,6,127.7,127.7,127.6,127.6,2
20140701|2013-08-06 12:00,6,127.6,127.6,127.5,127.5,2
20140701|2013-08-07 03:00,7,127.45,127.45,127.45,127.45,1
20140701|2013-08-07 07:00,7,128,128,127.95,128,24
20140701|2013-08-07 08:00,7,127.95,128,127.95,128,21
20140701|2013-08-07 08:30,7,128.9,129.45,128.9,129.45,10
20140701|2013-08-07 09:00,7,129.3,129.3,128.9,128.9,6
20140701|2013-08-07 09:30,7,129.9,129.9,129.65,129.65,3
20140701|2013-08-07 10:00,7,129.6,129.6,129.6,129.6,1
20140701|2013-08-07 10:30,7,130.4,130.4,130.1,130.1,12
20140701|2013-08-07 11:00,7,130.35,130.35,130.35,130.35,1
20140701|2013-08-07 12:00,7,130.65,130.85,130.5,130.5,6
20140701|2013-08-07 12:30,7,130.25,130.25,130,130,5
20140701|2013-08-08 02:30,8,130.4,130.4,130.4,130.4,3
20140701|2013-08-08 08:00,8,132.25,132.6,132.25,132.5,21
20140701|2013-08-08 08:30,8,132.55,132.55,132,132,8
20140701|2013-08-08 09:00,8,132.2,132.2,131.35,131.55,11
20140701|2013-08-08 09:30,8,130.7,130.7,130.7,130.7,1
20140701|2013-08-08 10:30,8,130.7,130.7,130.7,130.7,5
20140701|2013-08-08 11:00,8,131,131,131,131,1
20140701|2013-08-08 12:30,8,131.65,131.65,131.4,131.4,3
20140701|2013-08-09 04:30,9,132.25,132.25,132.25,132.25,1
20140701|2013-08-09 07:30,9,131.2,131.2,131.2,131.2,5
20140701|2013-08-09 10:30,9,132.85,132.85,132.8,132.85,9
20140701|2013-08-09 11:00,9,132.85,132.85,132.85,132.85,3
20140701|2013-08-09 11:30,9,133.5,133.5,133.5,133.5,1
20140701|2013-08-09 12:00,9,132.45,132.45,132.25,132.25,2
20140701|2013-08-12 02:30,12,132.45,132.45,132,132,2
20140701|2013-08-12 08:00,12,132.7,132.75,132.7,132.75,4
20140701|2013-08-12 08:30,12,132.8,132.8,132.8,132.8,2
20140701|2013-08-12 09:30,12,132.85,132.85,132.85,132.85,1
20140701|2013-08-12 10:00,12,133.2,133.2,133.2,133.2,2
20140701|2013-08-12 10:30,12,133.4,133.55,133.4,133.4,7
20140701|2013-08-12 11:00,12,133.4,133.4,133.15,133.15,20
20140701|2013-08-12 11:30,12,133.2,133.4,133.05,133.05,4
20140701|2013-08-12 12:00,12,133.25,133.25,133.25,133.25,1
20140701|2013-08-13 02:30,13,134,134,134,134,2
20140701|2013-08-13 06:30,13,132.55,132.55,132.55,132.55,8
20140701|2013-08-13 07:00,13,132.75,132.75,132.75,132.75,1
20140701|2013-08-13 07:30,13,131.6,131.6,130.8,130.8,2
20140701|2013-08-13 08:00,13,130,130,130,130,1
20140701|2013-08-13 09:00,13,129.3,129.3,129.3,129.3,3
20140701|2013-08-13 09:30,13,129.5,129.5,129.5,129.5,1
20140701|2013-08-13 12:00,13,129.05,129.05,129.05,129.05,8
20140701|2013-08-13 12:30,13,130.25,130.25,130.25,130.25,1
20140701|2013-08-14 03:30,14,130.15,130.15,130.15,130.15,1
20140701|2013-08-14 09:00,14,131.8,132,131.7,131.85,37
20140701|2013-08-14 09:30,14,132,132.85,132,132.7,50
20140701|2013-08-14 10:00,14,132.7,133,132.55,132.95,51
20140701|2013-08-14 10:30,14,132.9,133.4,132.65,133.25,50
20140701|2013-08-14 11:00,14,133.4,133.45,133.1,133.2,39
20140701|2013-08-14 11:30,14,133.3,133.4,132.5,132.8,52
20140701|2013-08-14 12:00,14,132.8,133.1,131.65,132.2,59
20140701|2013-08-14 12:30,14,132.45,132.45,131.8,131.95,48
20140701|2013-08-15 02:30,15,131.95,132,131.95,132,9
20140701|2013-08-15 03:00,15,132,132,132,132,1
20140701|2013-08-15 04:00,15,132.05,132.1,132.05,132.05,3
20140701|2013-08-15 06:30,15,130.75,130.8,130.75,130.8,4
20140701|2013-08-15 07:00,15,130.4,130.4,130.4,130.4,1
20140701|2013-08-15 09:00,15,130.15,130.15,130.15,130.15,2
20140701|2013-08-15 09:30,15,130.2,130.4,130.2,130.4,6
20140701|2013-08-15 10:30,15,129.6,129.6,129.6,129.6,3
20140701|2013-08-15 11:00,15,129.7,129.7,129.7,129.7,2
20140701|2013-08-15 12:00,15,130.1,131.55,130.1,131.55,27
20140701|2013-08-15 12:30,15,131.45,131.65,131.25,131.25,19
20140701|2013-08-16 02:30,16,131.15,131.15,131.15,131.15,3
20140701|2013-08-16 03:00,16,131.25,131.25,131.25,131.25,1
20140701|2013-08-16 07:30,16,130.45,130.45,130.45,130.45,5
20140701|2013-08-16 08:00,16,130.65,130.65,130.65,130.65,2
20140701|2013-08-16 09:00,16,130.4,130.4,130.4,130.4,1
20140701|2013-08-16 09:30,16,130.45,130.5,130.25,130.45,12
20140701|2013-08-16 10:00,16,130.5,130.65,130.45,130.5,14
20140701|2013-08-16 10:30,16,130.55,130.55,130.55,130.55,5
20140701|2013-08-16 11:00,16,130.8,130.8,130.75,130.75,2
20140701|2013-08-16 11:30,16,130.55,130.55,130.3,130.3,8
20140701|2013-08-16 12:30,16,130.35,130.35,130.35,130.35,1
20140701|2013-08-19 02:30,19,129.55,129.55,129.55,129.55,1
20140701|2013-08-19 06:30,19,129.65,129.65,129.65,129.65,2
20140701|2013-08-19 07:00,19,128.9,128.9,128.85,128.85,2
20140701|2013-08-19 07:30,19,129,129,129,129,10
20140701|2013-08-19 08:00,19,129.15,129.15,129.15,129.15,3
20140701|2013-08-19 08:30,19,129.15,129.15,129.05,129.1,10
20140701|2013-08-19 09:00,19,129.7,129.8,129.7,129.75,12
20140701|2013-08-19 09:30,19,129.95,129.95,129.95,129.95,4
20140701|2013-08-19 10:00,19,130.5,130.5,130.45,130.45,5
20140701|2013-08-19 10:30,19,130.75,130.8,130.75,130.8,23
20140701|2013-08-19 11:00,19,130.2,130.2,130.2,130.2,2
20140701|2013-08-19 11:30,19,129.95,129.95,129.65,129.65,5
20140701|2013-08-19 12:00,19,129.55,129.55,129.5,129.5,4
20140701|2013-08-19 12:30,19,129.05,129.05,129.05,129.05,3
20140701|2013-08-20 02:30,20,128.95,129,128.95,129,3
20140701|2013-08-20 06:00,20,128.35,128.35,128.3,128.3,2
20140701|2013-08-20 07:00,20,128.25,128.25,128.25,128.25,2
20140701|2013-08-20 07:30,20,127.85,127.85,126.95,127.3,30
20140701|2013-08-20 08:00,20,127.05,127.05,126.9,126.9,3
20140701|2013-08-20 08:30,20,126.9,127.35,126.7,127.35,11
20140701|2013-08-20 09:00,20,126.95,126.95,126.8,126.8,9
20140701|2013-08-20 10:00,20,127.3,127.3,127.15,127.15,3
20140701|2013-08-20 10:30,20,126.5,126.65,126.45,126.65,5
20140701|2013-08-20 11:00,20,126.45,126.45,125.85,125.85,50
20140701|2013-08-20 12:00,20,125.85,125.85,125.6,125.6,7
20140701|2013-08-20 12:30,20,125.65,125.65,125.65,125.65,5
20140701|2013-08-21 02:30,21,126.15,126.15,125.75,125.75,2
20140701|2013-08-21 04:30,21,126.35,126.4,126.35,126.4,2
20140701|2013-08-21 05:00,21,126.2,126.2,126.2,126.2,1
20140701|2013-08-21 05:30,21,126.2,126.2,126.2,126.2,3
20140701|2013-08-21 06:00,21,126,126,126,126,1
20140701|2013-08-21 07:00,21,125.7,125.7,125.7,125.7,1
20140701|2013-08-21 07:30,21,125.35,125.35,125.3,125.3,3
20140701|2013-08-21 08:00,21,125.7,125.75,125.65,125.65,14
20140701|2013-08-21 08:30,21,125.55,125.55,125.55,125.55,1
20140701|2013-08-21 09:00,21,125.1,125.1,124.25,124.75,152
20140701|2013-08-21 09:30,21,124.75,125.05,124.7,125.05,14
20140701|2013-08-21 11:30,21,124.4,124.4,124.2,124.2,5
20140701|2013-08-21 12:00,21,124.1,124.1,124,124,13
20140701|2013-08-21 12:30,21,124,124.05,123.95,123.95,21
20140701|2013-08-22 02:30,22,123.85,123.85,123.85,123.85,13
20140701|2013-08-22 03:00,22,123.75,123.75,123.7,123.7,17
20140701|2013-08-22 03:30,22,124.2,124.2,124.2,124.2,1
20140701|2013-08-22 05:30,22,124.65,124.65,124.65,124.65,1
20140701|2013-08-22 08:00,22,124,124,123.55,123.7,42
20140701|2013-08-22 08:30,22,123.9,124.15,123.9,124.15,2
20140701|2013-08-22 09:00,22,124.2,124.3,124.2,124.3,2
20140701|2013-08-22 09:30,22,124.05,124.05,123.5,123.55,31
20140701|2013-08-22 10:30,22,123.5,123.65,123.35,123.65,15
20140701|2013-08-22 11:00,22,123.8,123.8,123.55,123.6,3
20140701|2013-08-22 11:30,22,124.1,124.15,124.1,124.15,3
20140701|2013-08-22 12:00,22,124.45,124.45,124.45,124.45,1
20140701|2013-08-23 05:30,23,124.1,124.1,124.1,124.1,2
20140701|2013-08-23 06:00,23,124.1,124.1,124.1,124.1,2
20140701|2013-08-23 06:30,23,124.4,124.4,124.4,124.4,3
20140701|2013-08-23 07:00,23,124.75,124.8,124.75,124.75,7
20140701|2013-08-23 07:30,23,124.45,124.6,124.45,124.5,12
20140701|2013-08-23 09:00,23,123.4,123.4,123.4,123.4,1
20140701|2013-08-23 09:30,23,123.5,123.55,123.5,123.55,3
20140701|2013-08-23 10:00,23,123.65,123.65,123.65,123.65,9
20140701|2013-08-23 10:30,23,124.25,124.5,124.25,124.5,18
20140701|2013-08-23 11:00,23,124.55,124.55,124.4,124.4,20
20140701|2013-08-23 12:00,23,123.95,123.95,123.95,123.95,2
20140701|2013-08-23 12:30,23,123.85,123.85,123.85,123.85,2
20140701|2013-08-26 07:00,26,125,125,125,125,1
20140701|2013-08-26 08:00,26,125.55,125.6,125.55,125.6,6
20140701|2013-08-26 09:30,26,125.15,125.2,125,125.05,19
20140701|2013-08-26 10:00,26,125.1,125.35,125.1,125.35,4
20140701|2013-08-26 11:00,26,125.55,125.55,125.55,125.55,4
20140701|2013-08-26 11:30,26,125.4,125.4,125.4,125.4,1
20140701|2013-08-26 12:00,26,125.25,125.25,124.6,124.6,8
20140701|2013-08-26 12:30,26,124.55,124.55,124.25,124.25,3
20140701|2013-08-27 02:30,27,124.05,124.05,123.95,123.95,2
20140701|2013-08-27 05:30,27,124.15,124.15,124.15,124.15,1
20140701|2013-08-27 06:00,27,123.85,123.85,123.85,123.85,1
20140701|2013-08-27 07:00,27,123.75,123.75,123.65,123.65,2
20140701|2013-08-27 07:30,27,123.65,123.65,123.65,123.65,1
20140701|2013-08-27 10:00,27,123.65,123.65,123.65,123.65,3
20140701|2013-08-27 10:30,27,123.85,123.9,123.8,123.85,36
20140701|2013-08-27 11:00,27,124.2,124.2,124.2,124.2,2
20140701|2013-08-27 12:00,27,123.65,123.65,123.55,123.55,24
20140701|2013-08-28 06:30,28,123.55,123.55,123.55,123.55,2
20140701|2013-08-28 07:00,28,123.55,123.55,123.55,123.55,18
20140701|2013-08-28 08:30,28,125,125,124.9,124.95,14
20140701|2013-08-28 09:00,28,125.45,125.45,125.45,125.45,1
20140701|2013-08-28 09:30,28,125.25,125.25,125,125,7
20140701|2013-08-28 10:30,28,125.2,125.2,125.2,125.2,2
20140701|2013-08-28 12:00,28,125.35,125.35,125.2,125.2,8
20140701|2013-08-29 03:00,29,125.45,125.45,125.45,125.45,23
20140701|2013-08-29 03:30,29,125.6,125.6,125.35,125.35,4
20140701|2013-08-29 04:00,29,125.35,125.4,125.3,125.4,12
20140701|2013-08-29 04:30,29,125.3,125.35,125.3,125.35,4
20140701|2013-08-29 06:00,29,125.3,125.3,125.2,125.2,3
20140701|2013-08-29 07:00,29,125.45,125.45,125.45,125.45,1
20140701|2013-08-29 07:30,29,124.3,124.35,124.3,124.35,7
20140701|2013-08-29 08:00,29,124.15,124.15,124.15,124.15,10
20140701|2013-08-29 08:30,29,123.9,123.9,123.9,123.9,2
20140701|2013-08-29 09:00,29,123.75,123.75,123.75,123.75,28
20140701|2013-08-29 09:30,29,123.75,123.85,123.7,123.85,13
20140701|2013-08-29 10:00,29,124,124.1,123.95,123.95,19
20140701|2013-08-29 11:00,29,124.2,124.2,124.2,124.2,1
20140701|2013-08-29 11:30,29,124.15,124.2,124.1,124.1,4
20140701|2013-08-29 12:00,29,124.25,124.65,124.25,124.5,10
20140701|2013-08-29 12:30,29,124.6,124.65,124.3,124.5,59
20140701|2013-08-30 03:30,30,124.5,124.5,124.5,124.5,1
20140701|2013-08-30 05:00,30,124.55,124.55,124.55,124.55,2
20140701|2013-08-30 08:00,30,124.9,124.9,124.4,124.4,5
20140701|2013-08-30 08:30,30,124.7,124.75,124.7,124.7,21
20140701|2013-08-30 09:00,30,124.8,124.9,124.7,124.85,21
20140701|2013-08-30 09:30,30,124.65,124.85,124.55,124.7,29
20140701|2013-08-30 10:00,30,124.15,124.15,123.6,123.95,10
20140701|2013-08-30 10:30,30,123.9,124,123.9,124,25
20140701|2013-08-30 11:30,30,123.85,123.85,123.85,123.85,2
20140701|2013-08-30 12:00,30,123.2,123.3,123.2,123.3,2
20140701|2013-08-30 12:30,30,123.15,123.15,123.15,123.15,5
20140701|2013-09-03 02:30,3,123.5,123.55,123.5,123.55,3
20140701|2013-09-03 03:00,3,124.2,124.2,124.2,124.2,1
20140701|2013-09-03 07:30,3,125.3,125.7,125.3,125.7,74
20140701|2013-09-03 08:00,3,125.2,125.2,125.2,125.2,6
20140701|2013-09-03 08:30,3,125.1,125.1,125.1,125.1,3
20140701|2013-09-03 09:30,3,124.45,124.45,124.45,124.45,6
20140701|2013-09-03 10:00,3,124.7,124.75,124.7,124.75,10
20140701|2013-09-03 10:30,3,124.65,124.7,124.65,124.7,2
20140701|2013-09-03 11:00,3,124.8,124.9,124.8,124.8,22
20140701|2013-09-03 11:30,3,124.55,124.55,124.55,124.55,1
20140701|2013-09-03 12:00,3,124.25,124.45,124.25,124.45,3
20140701|2013-09-03 12:30,3,124.2,124.4,124.15,124.4,5
20140701|2013-09-04 03:00,4,124.8,124.8,124.8,124.8,1
20140701|2013-09-04 03:30,4,124.95,124.95,124.95,124.95,1
20140701|2013-09-04 04:30,4,125.05,125.05,125.05,125.05,1
20140701|2013-09-04 06:30,4,125.3,125.3,125.1,125.1,2
20140701|2013-09-04 08:30,4,124.5,124.5,124.5,124.5,1
20140701|2013-09-04 09:00,4,124.5,124.5,124.15,124.15,2
20140701|2013-09-04 09:30,4,124.65,124.65,124.65,124.65,2
20140701|2013-09-04 10:00,4,124.65,124.65,124.65,124.65,5
20140701|2013-09-04 10:30,4,124.65,124.65,124.65,124.65,3
20140701|2013-09-04 11:00,4,124.4,124.4,124.4,124.4,1
20140701|2013-09-04 12:00,4,123.9,123.9,123.9,123.9,3
20140701|2013-09-04 12:30,4,124.05,124.05,124.05,124.05,2
20140701|2013-09-05 07:30,5,123.75,124.1,123.75,124.1,4
20140701|2013-09-05 08:30,5,123.5,123.5,122.55,122.65,82
20140701|2013-09-05 09:00,5,122.9,123,122.8,123,6
20140701|2013-09-05 09:30,5,123.1,123.1,123,123.05,11
20140701|2013-09-05 10:00,5,123.15,123.35,123.05,123.35,7
20140701|2013-09-05 11:00,5,122.95,122.95,122.75,122.75,2
20140701|2013-09-05 12:00,5,123.4,123.4,123.4,123.4,1
20140701|2013-09-05 12:30,5,124.35,124.35,124.1,124.1,6
20140701|2013-09-06 02:30,6,124.9,124.9,124.9,124.9,1
20140701|2013-09-06 06:30,6,125.2,125.2,125.2,125.2,6
20140701|2013-09-06 07:00,6,125.3,125.3,125.15,125.15,13
20140701|2013-09-06 08:30,6,125.5,125.5,124.85,124.85,11
20140701|2013-09-06 09:00,6,124.55,124.55,124.35,124.35,3
20140701|2013-09-06 09:30,6,124.55,124.55,124.55,124.55,10
20140701|2013-09-06 11:00,6,125.1,125.1,124.9,124.9,3
20140701|2013-09-06 12:00,6,124.85,124.85,124.85,124.85,2
20140701|2013-09-09 08:00,9,125,125,124.9,124.9,4
20140701|2013-09-09 09:00,9,125.8,125.85,125.8,125.85,7
20140701|2013-09-09 09:30,9,125.8,125.8,125.45,125.45,6
20140701|2013-09-09 10:00,9,125.25,125.25,125.25,125.25,7
20140701|2013-09-09 10:30,9,124.95,124.95,124.95,124.95,1
20140701|2013-09-09 12:00,9,125.4,125.55,125.3,125.3,9
20140701|2013-09-09 12:30,9,124.95,124.95,124.95,124.95,3
20140701|2013-09-10 02:30,10,124.9,124.9,124.9,124.9,2
20140701|2013-09-10 07:00,10,125.7,125.75,125.6,125.6,33
20140701|2013-09-10 07:30,10,125.5,125.5,125.5,125.5,6
20140701|2013-09-10 08:00,10,125.55,125.7,125.45,125.45,13
20140701|2013-09-10 08:30,10,125.3,125.3,125.3,125.3,3
20140701|2013-09-10 09:00,10,125.65,125.65,125.65,125.65,6
20140701|2013-09-10 10:00,10,125.45,125.45,125.45,125.45,1
20140701|2013-09-10 11:00,10,125.55,125.55,125,125,18
20140701|2013-09-10 11:30,10,123.95,123.95,122.85,122.85,17
20140701|2013-09-10 12:00,10,123.2,123.4,123.2,123.4,3
20140701|2013-09-10 12:30,10,123.9,123.9,123.7,123.7,3
20140701|2013-09-11 02:30,11,124.35,124.35,124.15,124.15,5
20140701|2013-09-11 06:00,11,124.1,124.1,124.1,124.1,2
20140701|2013-09-11 07:00,11,123.9,123.9,123.9,123.9,1
20140701|2013-09-11 07:30,11,125.6,126.85,125.55,126.25,7
20140701|2013-09-11 08:30,11,126.35,126.4,126.3,126.35,18
20140701|2013-09-11 09:00,11,126.55,127.2,126.55,127.2,9
20140701|2013-09-11 09:30,11,127.15,127.15,126.8,127.1,13
20140701|2013-09-11 10:00,11,127.15,127.2,127.05,127.1,41
20140701|2013-09-11 10:30,11,127.35,127.35,127.35,127.35,1
20140701|2013-09-11 11:00,11,127.4,127.4,127.4,127.4,1
20140701|2013-09-11 11:30,11,127.25,127.55,127.25,127.55,5
20140701|2013-09-11 12:00,11,127.6,127.6,127.5,127.5,4
20140701|2013-09-11 12:30,11,127.6,127.95,127.6,127.9,7
20140701|2013-09-12 02:30,12,128,128,127.55,127.55,11
20140701|2013-09-12 06:00,12,127.45,127.45,127.45,127.45,2
20140701|2013-09-12 06:30,12,127.65,127.9,127.65,127.9,15
20140701|2013-09-12 07:00,12,127.7,127.85,127.7,127.85,11
20140701|2013-09-12 07:30,12,127.3,127.3,125.1,125.1,5
20140701|2013-09-12 08:00,12,125.25,125.25,125.25,125.25,2
20140701|2013-09-12 08:30,12,125.6,125.85,125.6,125.85,18
20140701|2013-09-12 09:00,12,126.95,126.95,126.95,126.95,1
20140701|2013-09-12 10:00,12,126.25,126.5,126.25,126.5,2
20140701|2013-09-12 10:30,12,126.85,126.85,126.85,126.85,1
20140701|2013-09-13 02:30,13,128,128,128,128,3
20140701|2013-09-13 04:30,13,126.7,126.95,126.55,126.7,17
20140701|2013-09-13 06:00,13,126.75,126.85,126.75,126.85,6
20140701|2013-09-13 08:00,13,127.1,127.2,127.1,127.2,3
20140701|2013-09-13 09:30,13,127.15,127.15,127.15,127.15,4
20140701|2013-09-16 07:30,16,126.25,126.25,126.15,126.15,2
20140701|2013-09-16 09:00,16,126.55,126.55,126.55,126.55,1
20140701|2013-09-16 10:00,16,126.9,126.95,126.75,126.75,7
20140701|2013-09-16 10:30,16,126.9,126.9,126.7,126.75,14
20140701|2013-09-16 12:30,16,125.95,125.95,125.5,125.5,4
20140701|2013-09-17 04:00,17,125.7,125.7,125.7,125.7,1
20140701|2013-09-17 04:30,17,125.65,125.65,125.65,125.65,4
20140701|2013-09-17 07:30,17,125.35,125.35,125.35,125.35,7
20140701|2013-09-17 08:30,17,124.15,124.15,122.8,123.3,36
20140701|2013-09-17 09:00,17,123.45,123.6,123.1,123.1,13
20140701|2013-09-17 09:30,17,123.2,123.25,123.05,123.05,13
20140701|2013-09-17 10:00,17,122.85,122.85,122.85,122.85,1
20140701|2013-09-17 10:30,17,122.6,122.6,122.5,122.5,6
20140701|2013-09-17 11:00,17,122.75,122.8,122.75,122.75,6
20140701|2013-09-17 11:30,17,122.75,122.75,121.9,121.9,60
20140701|2013-09-17 12:00,17,122.15,122.15,121.35,122.05,58
20140701|2013-09-17 12:30,17,121.95,121.95,121.95,121.95,1
20140701|2013-09-18 02:30,18,122.4,122.4,121.85,121.85,2
20140701|2013-09-18 03:30,18,122.5,122.5,122.5,122.5,1
20140701|2013-09-18 04:30,18,122.5,122.5,122.5,122.5,5
20140701|2013-09-18 07:00,18,122,122,122,122,30
20140701|2013-09-18 08:00,18,122.5,122.65,122.4,122.65,29
20140701|2013-09-18 08:30,18,122.9,122.9,122.9,122.9,1
20140701|2013-09-18 09:00,18,122.85,122.85,122.85,122.85,1
20140701|2013-09-18 09:30,18,122.05,122.1,121.9,121.9,8
20140701|2013-09-18 10:00,18,122,122,121.75,121.75,25
20140701|2013-09-18 10:30,18,121.35,121.35,121.25,121.25,4
20140701|2013-09-18 11:00,18,121.8,121.8,121.55,121.55,3
20140701|2013-09-18 12:00,18,121.95,122.15,121.95,122.15,7
20140701|2013-09-18 12:30,18,121.85,121.85,121.7,121.7,8
20140701|2013-09-19 02:30,19,123.1,123.35,123,123.35,16
20140701|2013-09-19 03:00,19,123.3,123.3,123.3,123.3,1
20140701|2013-09-19 03:30,19,123.3,123.3,123.25,123.25,3
20140701|2013-09-19 04:00,19,123.1,123.1,123.1,123.1,1
20140701|2013-09-19 04:30,19,123.35,123.35,123.25,123.3,4
20140701|2013-09-19 06:30,19,123.45,123.45,123.45,123.45,3
20140701|2013-09-19 07:00,19,123.5,123.7,123.5,123.7,13
20140701|2013-09-19 08:00,19,123.05,123.05,122.8,122.8,3
20140701|2013-09-19 08:30,19,123.2,123.2,122.75,122.95,4
20140701|2013-09-19 09:00,19,122.95,123.2,122.95,123.2,3
20140701|2013-09-19 09:30,19,123.2,123.2,123.2,123.2,2
20140701|2013-09-19 10:00,19,123.3,123.3,123.2,123.2,5
20140701|2013-09-19 10:30,19,123,123,123,123,1
20140701|2013-09-19 11:00,19,122.7,122.7,122.5,122.5,6
20140701|2013-09-19 11:30,19,122.7,122.7,122.7,122.7,1
20140701|2013-09-19 12:00,19,122.7,122.7,122.6,122.6,20
20140701|2013-09-20 02:30,20,123.85,123.85,123.85,123.85,1
20140701|2013-09-20 05:00,20,122.3,122.3,122.3,122.3,2
20140701|2013-09-20 05:30,20,122.3,122.3,122.3,122.3,1
20140701|2013-09-20 06:30,20,122.3,122.3,122.3,122.3,2
20140701|2013-09-20 07:00,20,122,122,122,122,1
20140701|2013-09-20 07:30,20,121.8,121.8,121.65,121.65,3
20140701|2013-09-20 08:00,20,121.85,121.9,121.5,121.5,3
20140701|2013-09-20 08:30,20,121.55,121.55,121.5,121.5,4
20140701|2013-09-20 09:00,20,121.7,121.7,121.7,121.7,1
20140701|2013-09-20 09:30,20,121.75,122,121.7,122,19
20140701|2013-09-20 10:00,20,122,122,122,122,1
20140701|2013-09-20 10:30,20,122,122,121.9,121.95,8
20140701|2013-09-20 11:00,20,122.15,122.15,122.15,122.15,1
20140701|2013-09-20 11:30,20,122.15,122.15,122.15,122.15,1
20140701|2013-09-20 12:00,20,121.95,121.95,121.8,121.8,2
20140701|2013-09-20 12:30,20,121.85,121.85,121.85,121.85,1
20140701|2013-09-23 02:30,23,122,122,122,122,14
20140701|2013-09-23 04:00,23,122.65,122.65,122.6,122.6,11
20140701|2013-09-23 05:00,23,122.6,122.85,122.6,122.85,13
20140701|2013-09-23 07:30,23,123,124.3,123,124.3,15
20140701|2013-09-23 08:00,23,124.1,124.25,124.1,124.25,3
20140701|2013-09-23 09:00,23,123.8,123.8,123.8,123.8,1
20140701|2013-09-23 09:30,23,123.95,124.25,123.95,124.25,5
20140701|2013-09-23 10:30,23,124.3,124.3,124.3,124.3,1
20140701|2013-09-23 12:00,23,124.05,124.2,124.05,124.2,8
20140701|2013-09-23 12:30,23,124.35,124.35,124.35,124.35,2
20140701|2013-09-24 04:00,24,124.85,124.85,124.85,124.85,1
20140701|2013-09-24 04:30,24,124.9,124.9,124.9,124.9,1
20140701|2013-09-24 07:30,24,124.7,125.05,124.7,125.05,2
20140701|2013-09-24 08:30,24,125,125,125,125,1
20140701|2013-09-24 09:00,24,124.8,125,124.8,125,3
20140701|2013-09-24 11:00,24,124.8,124.8,124.8,124.8,6
20140701|2013-09-24 11:30,24,125.05,125.05,124.85,124.85,2
20140701|2013-09-24 12:00,24,125.05,125.05,125.05,125.05,1
20140701|2013-09-24 12:30,24,125.05,125.15,125.05,125.15,4
20140701|2013-09-25 02:30,25,124.5,124.5,124.5,124.5,1
20140701|2013-09-25 07:00,25,124.55,124.7,124.55,124.7,3
20140701|2013-09-25 07:30,25,124.75,125.1,124.75,125.1,2
20140701|2013-09-25 08:00,25,125.1,125.1,124.95,124.95,8
20140701|2013-09-25 08:30,25,125.2,125.9,125.2,125.9,25
20140701|2013-09-25 09:30,25,125.8,126.2,125.8,126.2,6
20140701|2013-09-25 10:00,25,125.9,126.1,125.9,126.1,7
20140701|2013-09-25 10:30,25,126.2,126.25,126.2,126.25,2
20140701|2013-09-25 11:00,25,126.2,126.2,126.15,126.15,5
20140701|2013-09-25 12:00,25,125.6,125.6,124.3,124.3,7
20140701|2013-09-26 02:30,26,124.4,124.45,123.8,124.1,25
20140701|2013-09-26 03:30,26,123.9,123.9,123.8,123.8,2
20140701|2013-09-26 04:00,26,123.8,123.8,123.8,123.8,2
20140701|2013-09-26 05:00,26,123.9,123.9,123.9,123.9,1
20140701|2013-09-26 05:30,26,123.95,123.95,123.95,123.95,2
20140701|2013-09-26 07:30,26,122.55,122.55,122.05,122.35,21
20140701|2013-09-26 08:00,26,122.65,122.65,122.65,122.65,1
20140701|2013-09-26 08:30,26,122.7,122.7,122.7,122.7,4
20140701|2013-09-26 09:00,26,122.7,122.8,122.7,122.8,11
20140701|2013-09-26 09:30,26,122.75,122.8,122.75,122.8,3
20140701|2013-09-26 10:00,26,122.9,122.9,122.9,122.9,22
20140701|2013-09-26 11:30,26,123.1,123.1,123.1,123.1,6
20140701|2013-09-26 12:00,26,123.05,123.05,122.9,122.9,34
20140701|2013-09-26 12:30,26,122.95,122.95,122.85,122.85,4
20140701|2013-09-27 02:30,27,122.9,122.9,122.9,122.9,1
20140701|2013-09-27 05:00,27,122.8,122.9,122.8,122.9,4
20140701|2013-09-27 06:00,27,122.8,122.8,122.8,122.8,1
20140701|2013-09-27 07:00,27,122.95,122.95,122.95,122.95,1
20140701|2013-09-27 08:00,27,122.15,122.15,122,122,39
20140701|2013-09-27 08:30,27,122.1,122.2,122.1,122.2,14
20140701|2013-09-27 09:00,27,121.85,121.9,121.85,121.9,11
20140701|2013-09-27 09:30,27,122.05,122.1,122.05,122.1,3
20140701|2013-09-27 10:00,27,122,122,121.75,121.75,5
20140701|2013-09-27 10:30,27,121.9,121.9,121.9,121.9,1
20140701|2013-09-27 11:00,27,121.5,121.5,121.25,121.25,39
20140701|2013-09-27 12:00,27,121.15,121.25,121.1,121.25,27
20140701|2013-09-27 12:30,27,121.1,121.25,120.95,120.95,14
20140701|2013-09-30 02:30,30,121.3,121.3,121,121.05,4
20140701|2013-09-30 06:00,30,121.25,121.25,121.25,121.25,3
20140701|2013-09-30 07:30,30,121.85,121.95,121.8,121.8,8
20140701|2013-09-30 08:00,30,121.4,121.55,121.4,121.55,3
20140701|2013-09-30 08:30,30,121.7,121.75,121.65,121.75,16
20140701|2013-09-30 09:00,30,121.8,121.8,121.8,121.8,6
20140701|2013-09-30 09:30,30,121.8,122.1,121.8,122.1,3
20140701|2013-09-30 10:30,30,122.1,122.15,122.1,122.15,6
20140701|2013-09-30 11:00,30,122.05,122.05,122.05,122.05,1
20140701|2013-09-30 11:30,30,121.8,121.8,121.8,121.8,1
20140701|2013-09-30 12:00,30,121.15,121.15,121.15,121.15,4
20140701|2013-09-30 12:30,30,121.35,121.5,121.3,121.45,14
20140701|2013-10-01 02:30,1,121,121,121,121,4
20140701|2013-10-01 05:30,1,121.5,121.5,121.45,121.45,4
20140701|2013-10-01 06:00,1,121.7,121.7,121.7,121.7,1
20140701|2013-10-01 07:00,1,121.15,121.15,121.15,121.15,2
20140701|2013-10-01 07:30,1,121.25,121.25,120.85,120.85,4
20140701|2013-10-01 08:00,1,121.1,121.2,120.9,120.9,6
20140701|2013-10-01 08:30,1,121.15,121.15,121,121.05,8
20140701|2013-10-01 09:00,1,121.1,121.6,121.05,121.5,14
20140701|2013-10-01 09:30,1,121.1,121.1,121.1,121.1,1
20140701|2013-10-01 10:00,1,121.05,121.15,120.95,120.95,6
20140701|2013-10-01 10:30,1,120.9,120.9,120.9,120.9,2
20140701|2013-10-01 11:00,1,121.1,121.1,121.1,121.1,2
20140701|2013-10-01 11:30,1,121.6,121.6,121.5,121.5,7
20140701|2013-10-01 12:00,1,121.65,121.65,121.65,121.65,1
20140701|2013-10-01 12:30,1,121.9,121.9,121.65,121.65,55
20140701|2013-10-02 07:00,2,122.1,122.1,122.1,122.1,1
20140701|2013-10-02 07:30,2,121.85,121.9,121.85,121.9,12
20140701|2013-10-02 09:00,2,122.15,122.25,122.15,122.25,2
20140701|2013-10-02 09:30,2,122.1,122.15,122,122,11
20140701|2013-10-02 10:00,2,122.05,122.5,122.05,122.35,7
20140701|2013-10-02 10:30,2,122.4,123,122.4,122.75,20
20140701|2013-10-02 11:00,2,122.75,122.75,122.4,122.4,11
20140701|2013-10-02 11:30,2,122.4,122.6,122.25,122.25,19
20140701|2013-10-02 12:00,2,122.35,122.35,121.8,122.15,10
20140701|2013-10-02 12:30,2,122.2,122.3,122.2,122.2,15
20140701|2013-10-03 03:00,3,122.1,122.15,122.1,122.15,4
20140701|2013-10-03 03:30,3,122.65,122.65,122.65,122.65,1
20140701|2013-10-03 05:00,3,122.85,122.85,122.85,122.85,2
20140701|2013-10-03 06:30,3,122.65,122.65,122.65,122.65,6
20140701|2013-10-03 07:30,3,123.65,123.7,123.35,123.5,19
20140701|2013-10-03 08:00,3,123.55,123.55,123.35,123.35,5
20140701|2013-10-03 08:30,3,123.1,123.1,122.9,122.9,16
20140701|2013-10-03 09:00,3,122.45,122.7,122.45,122.7,11
20140701|2013-10-03 10:00,3,122.9,123,122.75,122.75,8
20140701|2013-10-03 10:30,3,122.95,122.95,122.95,122.95,15
20140701|2013-10-03 11:00,3,122.6,123,122.6,123,32
20140701|2013-10-03 11:30,3,122.8,122.8,122.8,122.8,1
20140701|2013-10-03 12:00,3,123.5,123.8,123,123,24
20140701|2013-10-03 12:30,3,123.15,123.3,123.05,123.15,41
20140701|2013-10-04 02:30,4,123,123.3,123,123.3,3
20140701|2013-10-04 04:00,4,123.4,123.4,123.4,123.4,1
20140701|2013-10-04 06:00,4,123.2,123.25,123.2,123.25,2
20140701|2013-10-04 06:30,4,123.3,123.5,123.3,123.5,12
20140701|2013-10-04 07:00,4,123.35,123.35,123.3,123.3,6
20140701|2013-10-04 07:30,4,122.2,122.2,121.7,121.7,8
20140701|2013-10-04 08:00,4,122.1,122.15,122.1,122.15,7
20140701|2013-10-04 08:30,4,122.3,122.3,122.3,122.3,1
20140701|2013-10-04 09:00,4,122.15,122.15,121.65,121.65,9
20140701|2013-10-04 10:00,4,121.9,121.9,121.9,121.9,1
20140701|2013-10-04 10:30,4,121.9,121.9,121.9,121.9,1
20140701|2013-10-04 11:30,4,122.1,122.1,122.1,122.1,4
20140701|2013-10-04 12:00,4,122.15,122.15,122,122.05,27
20140701|2013-10-04 12:30,4,122.05,122.05,121.9,121.9,13
20140701|2013-10-07 04:30,7,122,122,122,122,2
20140701|2013-10-07 06:00,7,122,122,122,122,4
20140701|2013-10-07 08:00,7,121.6,121.6,121.6,121.6,1
20140701|2013-10-07 08:30,7,121.65,121.65,121.65,121.65,1
20140701|2013-10-07 09:00,7,121.8,121.8,121.8,121.8,3
20140701|2013-10-07 10:00,7,121.55,121.55,121.55,121.55,1
20140701|2013-10-07 10:30,7,121.55,121.55,121.55,121.55,2
20140701|2013-10-07 12:30,7,122,122.05,122,122.05,2
20140701|2013-10-08 03:30,8,122.15,122.15,122.15,122.15,1
20140701|2013-10-08 07:30,8,121.7,121.7,121.7,121.7,1
20140701|2013-10-08 08:30,8,121.45,121.7,121.45,121.7,9
20140701|2013-10-08 09:00,8,121.95,121.95,121.95,121.95,1
20140701|2013-10-08 09:30,8,121.95,122.1,121.95,122.1,3
20140701|2013-10-08 11:00,8,122.2,122.2,122.2,122.2,1
20140701|2013-10-09 04:00,9,122.45,122.45,122.45,122.45,1
20140701|2013-10-09 06:00,9,122.55,122.55,122.55,122.55,3
20140701|2013-10-09 07:30,9,122.9,123.05,122.9,123,7
20140701|2013-10-09 08:30,9,122.65,122.65,122.65,122.65,1
20140701|2013-10-09 10:00,9,122.6,122.6,122.6,122.6,2
20140701|2013-10-09 10:30,9,122.7,122.7,122.7,122.7,2
20140701|2013-10-09 12:30,9,123.05,123.05,123.05,123.05,1
20140701|2013-10-10 03:00,10,123.25,123.25,123.25,123.25,4
20140701|2013-10-10 06:30,10,123.5,123.5,123.5,123.5,2
20140701|2013-10-10 07:00,10,123.55,123.55,123.55,123.55,20
20140701|2013-10-10 08:00,10,123.45,123.7,123.45,123.55,31
20140701|2013-10-10 08:30,10,123.55,123.55,123.5,123.5,3
20140701|2013-10-10 09:00,10,123.5,124.05,123.5,124.05,16
20140701|2013-10-10 09:30,10,125.2,125.3,125.2,125.2,5
20140701|2013-10-10 10:00,10,125,125.05,125,125.05,15
20140701|2013-10-10 10:30,10,125.2,125.2,125.05,125.05,16
20140701|2013-10-10 11:30,10,124.45,124.45,122.5,122.5,8
20140701|2013-10-10 12:00,10,122.3,122.3,122.3,122.3,1
20140701|2013-10-11 03:30,11,122.35,122.5,122.35,122.5,10
20140701|2013-10-11 07:00,11,122.6,122.6,122.05,122.05,5
20140701|2013-10-11 08:00,11,122.3,122.55,122.3,122.55,15
20140701|2013-10-11 08:30,11,122.5,122.55,122.45,122.45,31
20140701|2013-10-11 09:00,11,122.25,122.3,122.25,122.3,7
20140701|2013-10-11 09:30,11,122.5,122.6,122.5,122.55,13
20140701|2013-10-11 10:00,11,122.8,122.9,122.8,122.85,5
20140701|2013-10-11 10:30,11,122.9,122.9,122.8,122.8,4
20140701|2013-10-11 11:00,11,122.9,122.9,122.9,122.9,5
20140701|2013-10-11 11:30,11,122.9,123,122.9,123,5
20140701|2013-10-11 12:00,11,123.9,124.05,123.9,124.05,12
20140701|2013-10-11 12:30,11,124.25,124.45,124.25,124.45,5
20140701|2013-10-14 04:30,14,124.2,124.2,124.2,124.2,2
20140701|2013-10-14 08:00,14,124.45,124.45,124.45,124.45,1
20140701|2013-10-14 10:00,14,124.55,124.55,124.55,124.55,2
20140701|2013-10-14 10:30,14,124.35,124.35,124.35,124.35,6
20140701|2013-10-14 11:00,14,124.35,124.45,124.35,124.45,19
20140701|2013-10-14 11:30,14,124.8,124.8,124.75,124.75,4
20140701|2013-10-14 12:00,14,124.6,124.6,124.5,124.5,4
20140701|2013-10-14 12:30,14,124.65,124.65,124.5,124.5,4
20140701|2013-10-15 02:30,15,124.2,124.95,124.2,124.95,17
20140701|2013-10-15 03:00,15,125.2,125.2,125.2,125.2,1
20140701|2013-10-15 05:30,15,122.9,122.9,122.9,122.9,1
20140701|2013-10-15 06:00,15,122.85,122.85,122.85,122.85,5
20140701|2013-10-15 07:00,15,122.95,122.95,122.95,122.95,3
20140701|2013-10-15 07:30,15,122.75,123.15,122.65,123.15,9
20140701|2013-10-15 08:00,15,123.9,123.9,123.9,123.9,1
20140701|2013-10-15 08:30,15,123.9,123.9,123.85,123.85,2
20140701|2013-10-15 09:00,15,124.05,124.5,124.05,124.5,3
20140701|2013-10-15 11:00,15,124.25,124.4,124.25,124.4,2
20140701|2013-10-15 11:30,15,124.25,124.25,124.25,124.25,2
20140701|2013-10-15 12:00,15,124,124,124,124,1
20140701|2013-10-15 12:30,15,124.05,124.05,124.05,124.05,4
20140701|2013-10-16 02:30,16,124.1,124.3,124.1,124.3,12
20140701|2013-10-16 03:00,16,124.7,124.7,124.6,124.6,2
20140701|2013-10-16 04:30,16,124.5,124.5,124.5,124.5,1
20140701|2013-10-16 06:00,16,124.2,124.2,124.2,124.2,6
20140701|2013-10-16 06:30,16,124.2,124.2,124.15,124.15,10
20140701|2013-10-16 09:00,16,124.3,124.5,124.3,124.5,6
20140701|2013-10-16 09:30,16,124.5,124.5,124.5,124.5,1
20140701|2013-10-16 10:00,16,124.2,124.2,123.65,123.65,6
20140701|2013-10-16 10:30,16,123.6,123.6,123.6,123.6,2
20140701|2013-10-16 11:00,16,123.7,123.7,123.7,123.7,2
20140701|2013-10-16 12:00,16,123.55,123.55,123.55,123.55,1
20140701|2013-10-16 12:30,16,123.5,123.5,123.4,123.4,8
20140701|2013-10-17 04:30,17,123.6,123.6,123.35,123.35,17
20140701|2013-10-17 06:30,17,123.15,123.15,123.15,123.15,1
20140701|2013-10-17 07:00,17,123.1,123.1,123.05,123.05,16
20140701|2013-10-17 07:30,17,123.5,123.55,123.5,123.55,6
20140701|2013-10-17 09:00,17,123.6,123.6,123.6,123.6,4
20140701|2013-10-17 09:30,17,122,122,122,122,4
20140701|2013-10-17 10:00,17,122.1,122.1,122.1,122.1,1
20140701|2013-10-17 10:30,17,122,122.1,121.95,122.1,4
20140701|2013-10-17 11:00,17,122.2,122.25,122.2,122.25,5
20140701|2013-10-17 11:30,17,122,122.15,121.95,122.15,22
20140701|2013-10-17 12:00,17,122.15,122.35,122.15,122.35,5
20140701|2013-10-17 12:30,17,122.15,122.25,122.15,122.25,50
20140701|2013-10-18 02:30,18,122.1,122.25,122.1,122.25,18
20140701|2013-10-18 03:30,18,122.3,122.3,122.3,122.3,1
20140701|2013-10-18 07:30,18,122.3,122.3,122.3,122.3,1
20140701|2013-10-18 08:00,18,122.15,122.4,122.15,122.4,27
20140701|2013-10-18 08:30,18,121.85,121.9,121.8,121.8,11
20140701|2013-10-18 09:00,18,122.1,122.15,122.1,122.15,5
20140701|2013-10-18 09:30,18,122.3,122.5,122.3,122.4,23
20140701|2013-10-18 10:00,18,122.05,122.05,122.05,122.05,1
20140701|2013-10-18 10:30,18,122,122,122,122,1
20140701|2013-10-18 12:30,18,121.6,121.6,121.6,121.6,1
20140701|2013-10-21 02:30,21,122,122,122,122,2
20140701|2013-10-21 03:00,21,122,122.1,122,122.1,20
20140701|2013-10-21 06:00,21,122,122,122,122,1
20140701|2013-10-21 06:30,21,121.75,121.75,121.75,121.75,1
20140701|2013-10-21 07:00,21,121.25,121.25,121.25,121.25,10
20140701|2013-10-21 07:30,21,121.2,121.2,120.5,120.7,19
20140701|2013-10-21 08:00,21,120.75,120.8,120,120,15
20140701|2013-10-21 08:30,21,120,120.4,120,120.4,17
20140701|2013-10-21 09:00,21,120.6,120.6,120.6,120.6,1
20140701|2013-10-21 09:30,21,120.55,120.55,120.55,120.55,2
20140701|2013-10-21 10:00,21,120.9,121,120.8,120.8,9
20140701|2013-10-21 10:30,21,120.65,120.65,120.35,120.35,3
20140701|2013-10-21 11:00,21,120.4,120.45,120.35,120.4,34
20140701|2013-10-21 11:30,21,120.55,120.65,120.55,120.65,10
20140701|2013-10-21 12:00,21,120.75,120.75,120.75,120.75,2
20140701|2013-10-21 12:30,21,120.2,120.25,120.2,120.25,3
20140701|2013-10-22 05:00,22,120.35,120.35,120.35,120.35,8
20140701|2013-10-22 07:00,22,120,120,120,120,12
20140701|2013-10-22 07:30,22,120,120.7,120,120.7,13
20140701|2013-10-22 08:00,22,120.5,120.5,120.5,120.5,25
20140701|2013-10-22 08:30,22,120,120.15,120,120.15,6
20140701|2013-10-22 09:00,22,120.2,120.2,119.95,119.95,31
20140701|2013-10-22 09:30,22,120.15,120.15,120.1,120.1,5
20140701|2013-10-22 10:00,22,119.9,119.9,119.55,119.55,14
20140701|2013-10-22 11:00,22,119.7,119.7,119.7,119.7,1
20140701|2013-10-22 11:30,22,119.9,120.05,119.9,120.05,2
20140701|2013-10-22 12:00,22,119.5,119.65,119.5,119.65,9
20140701|2013-10-22 12:30,22,119.75,119.75,119.7,119.7,5
20140701|2013-10-23 07:00,23,119.85,120.1,119.85,120.1,12
20140701|2013-10-23 07:30,23,119.8,119.8,119.8,119.8,1
20140701|2013-10-23 09:00,23,119.65,119.65,119.3,119.4,6
20140701|2013-10-23 09:30,23,119.45,119.45,119.1,119.1,6
20140701|2013-10-23 10:00,23,119.1,119.1,118.8,118.85,27
20140701|2013-10-23 10:30,23,118.7,118.75,118.45,118.65,61
20140701|2013-10-23 11:00,23,118.65,118.65,118.45,118.45,13
20140701|2013-10-23 11:30,23,118.35,118.55,118.35,118.55,8
20140701|2013-10-23 12:00,23,118.4,118.4,118.35,118.35,8
20140701|2013-10-23 12:30,23,118.35,118.4,118.35,118.4,2
20140701|2013-10-24 02:30,24,118.5,118.85,118.5,118.85,6
20140701|2013-10-24 04:00,24,118.75,118.75,118.75,118.75,2
20140701|2013-10-24 04:30,24,118.8,118.9,118.8,118.85,3
20140701|2013-10-24 05:30,24,118.75,118.75,118.7,118.7,3
20140701|2013-10-24 06:00,24,118.6,118.6,118.6,118.6,1
20140701|2013-10-24 07:00,24,118.25,118.35,118.25,118.35,7
20140701|2013-10-24 07:30,24,119.05,119.1,118.85,118.85,3
20140701|2013-10-24 08:00,24,118.6,118.6,118.6,118.6,2
20140701|2013-10-24 08:30,24,118,118.2,118,118.2,19
20140701|2013-10-24 09:00,24,118,118,117.5,117.55,12
20140701|2013-10-24 09:30,24,117.65,117.65,117.5,117.6,17
20140701|2013-10-24 10:00,24,117.6,117.6,117.45,117.45,11
20140701|2013-10-24 10:30,24,117.45,117.5,117.4,117.5,12
20140701|2013-10-24 11:00,24,117.65,117.75,117.65,117.75,10
20140701|2013-10-24 11:30,24,117.85,117.85,117.85,117.85,1
20140701|2013-10-24 12:00,24,117.7,118.25,117.7,118.25,7
20140701|2013-10-24 12:30,24,118.2,118.35,118.1,118.1,7
20140701|2013-10-25 02:30,25,118.15,118.45,118.15,118.45,8
20140701|2013-10-25 04:00,25,118.5,118.5,118.5,118.5,2
20140701|2013-10-25 04:30,25,118.95,119.35,118.95,119.35,24
20140701|2013-10-25 07:00,25,118.65,118.65,118.65,118.65,1
20140701|2013-10-25 08:00,25,118.25,118.25,118,118,3
20140701|2013-10-25 09:30,25,117.6,117.6,117.4,117.4,20
20140701|2013-10-25 10:00,25,117.5,117.5,117.5,117.5,2
20140701|2013-10-25 10:30,25,117.45,117.45,117.4,117.4,12
20140701|2013-10-25 11:00,25,117.55,117.55,117.15,117.35,10
20140701|2013-10-25 11:30,25,117.3,117.35,117.3,117.35,2
20140701|2013-10-25 12:00,25,117.4,117.4,116.75,116.85,29
20140701|2013-10-25 12:30,25,116.85,116.85,116.75,116.75,12
20140701|2013-10-28 03:30,28,116.6,116.6,116.6,116.6,5
20140701|2013-10-28 04:00,28,116.55,116.55,116.55,116.55,5
20140701|2013-10-28 04:30,28,116.5,116.5,116.5,116.5,8
20140701|2013-10-28 05:00,28,116.35,116.35,116.35,116.35,2
20140701|2013-10-28 05:30,28,116.25,116.35,116.2,116.2,25
20140701|2013-10-28 06:00,28,116.2,116.2,116.05,116.05,11
20140701|2013-10-28 06:30,28,115.95,115.95,115.6,115.6,23
20140701|2013-10-28 07:00,28,115.6,115.6,114.9,115.5,23
20140701|2013-10-28 07:30,28,116.25,116.25,116.25,116.25,5
20140701|2013-10-28 08:00,28,116.05,116.05,116.05,116.05,1
20140701|2013-10-28 08:30,28,116.25,116.75,116.25,116.7,19
20140701|2013-10-28 09:00,28,116.45,116.5,116.45,116.5,3
20140701|2013-10-28 09:30,28,116,116.1,116,116.1,7
20140701|2013-10-28 10:00,28,115.7,115.75,115.7,115.75,4
20140701|2013-10-28 10:30,28,115.6,115.6,115.55,115.55,2
20140701|2013-10-28 11:00,28,115.45,115.45,115.2,115.2,4
20140701|2013-10-28 11:30,28,115,115,114.75,114.75,26
20140701|2013-10-28 12:00,28,115.2,115.5,115.2,115.45,4
20140701|2013-10-28 12:30,28,115.45,115.45,115.25,115.25,16
20140701|2013-10-29 03:30,29,114.75,115.3,114.75,115.3,18
20140701|2013-10-29 04:00,29,115.2,115.2,115.15,115.15,11
20140701|2013-10-29 04:30,29,115.1,115.1,115.1,115.1,3
20140701|2013-10-29 05:00,29,115.15,115.15,115.15,115.15,4
20140701|2013-10-29 06:00,29,114.85,114.85,114.55,114.55,9
20140701|2013-10-29 06:30,29,114.75,114.75,114.35,114.35,4
20140701|2013-10-29 07:00,29,114.75,114.75,114.4,114.4,4
20140701|2013-10-29 07:30,29,114.8,115,114.8,114.85,21
20140701|2013-10-29 08:00,29,114.5,114.6,114.35,114.6,11
20140701|2013-10-29 08:30,29,114.25,114.9,114.25,114.9,10
20140701|2013-10-29 09:00,29,114.95,115.2,114.8,114.9,10
20140701|2013-10-29 09:30,29,114.8,114.9,114.8,114.8,12
20140701|2013-10-29 10:00,29,114.65,114.75,114.5,114.75,13
20140701|2013-10-29 10:30,29,114.55,114.7,114.55,114.7,10
20140701|2013-10-29 11:00,29,114.7,114.7,114.7,114.7,2
20140701|2013-10-29 11:30,29,114.6,114.6,114.4,114.4,13
20140701|2013-10-29 12:00,29,114.45,114.45,114.25,114.3,39
20140701|2013-10-29 12:30,29,114.45,114.55,114.4,114.4,27
20140701|2013-10-30 03:30,30,114.8,114.8,114.75,114.75,2
20140701|2013-10-30 04:30,30,114.65,114.65,114.65,114.65,3
20140701|2013-10-30 05:00,30,114.65,114.65,114.45,114.45,3
20140701|2013-10-30 06:00,30,114.4,114.5,114.4,114.5,4
20140701|2013-10-30 06:30,30,114.4,114.4,114.4,114.4,1
20140701|2013-10-30 07:00,30,114.15,114.35,114.15,114.3,16
20140701|2013-10-30 07:30,30,114.35,114.6,114.3,114.6,25
20140701|2013-10-30 08:00,30,114.6,115,114.6,115,15
20140701|2013-10-30 08:30,30,114.75,114.8,114.75,114.8,3
20140701|2013-10-30 09:00,30,114.75,114.75,114.7,114.7,4
20140701|2013-10-30 09:30,30,114.4,114.65,114.35,114.55,33
20140701|2013-10-30 10:30,30,114.5,114.5,114.5,114.5,18
20140701|2013-10-30 11:00,30,114.5,114.55,114.5,114.55,26
20140701|2013-10-30 11:30,30,114.45,114.5,114.45,114.45,26
20140701|2013-10-30 12:00,30,114.4,114.55,114.4,114.55,3
20140701|2013-10-30 12:30,30,114.65,114.65,114.65,114.65,2
20140701|2013-10-31 03:30,31,114.75,114.85,114.75,114.85,8
20140701|2013-10-31 07:00,31,114.45,114.45,114.45,114.45,1
20140701|2013-10-31 07:30,31,114.55,114.55,114.5,114.55,5
20140701|2013-10-31 08:00,31,114.6,114.6,114.5,114.55,11
20140701|2013-10-31 08:30,31,114.45,114.6,114.45,114.45,34
20140701|2013-10-31 09:00,31,114.5,114.6,114.45,114.5,31
20140701|2013-10-31 09:30,31,114.5,114.5,113.65,113.9,30
20140701|2013-10-31 10:00,31,113.9,113.95,113.7,113.75,51
20140701|2013-10-31 10:30,31,113.75,113.75,113.45,113.45,39
20140701|2013-10-31 11:00,31,113.7,113.8,113.7,113.8,3
20140701|2013-10-31 11:30,31,113.05,113.05,113.05,113.05,1
20140701|2013-10-31 12:00,31,113.25,113.25,112.85,112.85,35
20140701|2013-10-31 12:30,31,112.95,113,112.8,112.8,3
20140701|2013-11-01 03:30,1,113.15,113.15,112.9,112.9,3
20140701|2013-11-01 04:30,1,112.75,112.75,112.75,112.75,1
20140701|2013-11-01 06:00,1,112.8,112.8,112.8,112.8,2
20140701|2013-11-01 06:30,1,112.55,112.55,112.55,112.55,5
20140701|2013-11-01 07:00,1,112.55,112.7,112.4,112.6,35
20140701|2013-11-01 07:30,1,112.9,113.05,112.9,112.95,5
20140701|2013-11-01 08:00,1,112.6,112.6,112.3,112.35,15
20140701|2013-11-01 08:30,1,112.3,112.3,112,112.25,14
20140701|2013-11-01 09:00,1,111.85,112.4,111.85,112.4,86
20140701|2013-11-01 09:30,1,112.05,112.4,112,112.4,23
20140701|2013-11-01 10:00,1,112.4,112.65,112.4,112.65,16
20140701|2013-11-01 10:30,1,112.8,112.8,112.55,112.65,4
20140701|2013-11-01 11:00,1,112.75,113.35,112.6,113.15,35
20140701|2013-11-01 11:30,1,113.2,113.3,113,113.3,17
20140701|2013-11-01 12:00,1,113.3,113.4,113,113,13
20140701|2013-11-01 12:30,1,113.15,113.4,113.1,113.4,18
20140701|2013-11-04 02:30,4,113.05,113.2,113.05,113.2,3
20140701|2013-11-04 07:30,4,112.8,112.9,112.8,112.9,10
20140701|2013-11-04 08:00,4,112.95,113,112.95,113,12
20140701|2013-11-04 09:00,4,112.7,112.75,112.6,112.75,19
20140701|2013-11-04 10:00,4,112.85,112.85,112.35,112.35,33
20140701|2013-11-04 10:30,4,112.4,112.4,111.9,112.1,10
20140701|2013-11-04 11:00,4,111.9,112.25,111.9,112.1,24
20140701|2013-11-04 11:30,4,111.95,111.95,111.3,111.3,74
20140701|2013-11-04 12:00,4,111.3,111.3,111.2,111.2,10
20140701|2013-11-05 02:30,5,111,111,111,111,4
20140701|2013-11-05 03:00,5,111,111,111,111,6
20140701|2013-11-05 03:30,5,110.75,110.75,110.75,110.75,4
20140701|2013-11-05 04:30,5,110.95,110.95,110.95,110.95,1
20140701|2013-11-05 05:00,5,110.8,110.85,110.8,110.85,6
20140701|2013-11-05 06:30,5,110.9,110.9,110.7,110.75,10
20140701|2013-11-05 07:30,5,111.55,111.55,111.55,111.55,1
20140701|2013-11-05 08:30,5,111.15,111.3,111.15,111.3,15
20140701|2013-11-05 09:00,5,110.7,110.7,110.7,110.7,5
20140701|2013-11-05 09:30,5,110.85,111.25,110.85,111.25,5
20140701|2013-11-05 10:00,5,111.05,111.05,111,111.05,25
20140701|2013-11-05 10:30,5,111.05,111.05,111.05,111.05,2
20140701|2013-11-05 11:00,5,111.15,111.15,110.95,110.95,13
20140701|2013-11-05 11:30,5,111.1,111.1,111,111.1,6
20140701|2013-11-05 12:30,5,110.9,110.9,110.7,110.7,19
20140701|2013-11-06 02:30,6,111.1,111.1,111.1,111.1,11
20140701|2013-11-06 04:00,6,111.1,111.1,111.1,111.1,4
20140701|2013-11-06 04:30,6,111,111,111,111,5
20140701|2013-11-06 05:00,6,111,111,111,111,1
20140701|2013-11-06 07:30,6,110.5,110.5,110,110,21
20140701|2013-11-06 08:00,6,110.25,110.35,110,110,38
20140701|2013-11-06 08:30,6,109.9,110.15,109.9,110.05,7
20140701|2013-11-06 09:00,6,110,110.2,110,110.2,12
20140701|2013-11-06 09:30,6,110.1,110.15,110.1,110.1,14
20140701|2013-11-06 10:00,6,110.3,110.3,109.95,109.95,11
20140701|2013-11-06 10:30,6,109.9,110.15,109.9,110.15,13
20140701|2013-11-06 11:00,6,110,110,110,110,2
20140701|2013-11-06 11:30,6,109.9,109.9,109.7,109.7,5
20140701|2013-11-06 12:00,6,109.6,109.6,108.8,109,96
20140701|2013-11-06 12:30,6,109,109.05,108.8,109.05,11
20140701|2013-11-07 02:30,7,108.95,108.95,108.95,108.95,2
20140701|2013-11-07 03:00,7,109.05,109.05,109.05,109.05,4
20140701|2013-11-07 04:00,7,109,109.1,108.9,108.9,5
20140701|2013-11-07 04:30,7,108.85,108.85,108.85,108.85,3
20140701|2013-11-07 06:00,7,109.45,109.5,109.45,109.5,6
20140701|2013-11-07 06:30,7,109.3,109.3,109.3,109.3,1
20140701|2013-11-07 07:30,7,109.75,109.75,109.5,109.55,40
20140701|2013-11-07 08:00,7,109.7,110,109.7,110,51
20140701|2013-11-07 08:30,7,110.3,110.8,110.3,110.8,61
20140701|2013-11-07 09:00,7,110.75,111.8,110.75,111.8,7
20140701|2013-11-07 09:30,7,111.8,112,110.95,110.95,42
20140701|2013-11-07 10:00,7,110.9,110.9,110.4,110.4,55
20140701|2013-11-07 10:30,7,110.45,111.1,110.45,111.1,6
20140701|2013-11-07 11:30,7,110.85,111.15,110.85,110.9,5
20140701|2013-11-07 12:00,7,111,111.7,111,111.7,6
20140701|2013-11-08 02:30,8,111.2,111.2,111.2,111.2,2
20140701|2013-11-08 03:30,8,111.05,111.1,111.05,111.1,6
20140701|2013-11-08 06:00,8,111.35,111.4,111.35,111.4,6
20140701|2013-11-08 06:30,8,111.9,111.9,111.9,111.9,5
20140701|2013-11-08 07:00,8,111.4,111.4,110.4,110.4,25
20140701|2013-11-08 08:00,8,110.7,110.7,110.7,110.7,3
20140701|2013-11-08 08:30,8,110.7,111.15,110.7,111.15,94
20140701|2013-11-08 09:00,8,111.15,111.15,110.85,110.85,51
20140701|2013-11-08 09:30,8,110.85,111.25,110.85,111.25,12
20140701|2013-11-08 10:00,8,111.2,111.2,111.2,111.2,2
20140701|2013-11-08 10:30,8,111.65,111.7,111.4,111.45,28
20140701|2013-11-08 11:00,8,110.8,110.85,110.8,110.85,3
20140701|2013-11-08 11:30,8,110.7,111.15,110.7,111.15,6
20140701|2013-11-08 12:00,8,111.75,111.75,111.75,111.75,1
20140701|2013-11-08 12:30,8,111.4,111.4,111.25,111.35,8
20140701|2013-11-11 02:30,11,112.35,112.4,112.35,112.4,2
20140701|2013-11-11 03:00,11,112.35,112.35,112.35,112.35,2
20140701|2013-11-11 03:30,11,112.9,112.9,112.9,112.9,3
20140701|2013-11-11 04:00,11,112.9,112.9,112.9,112.9,1
20140701|2013-11-11 05:00,11,112.5,112.5,112.5,112.5,10
20140701|2013-11-11 05:30,11,112.65,112.7,112.65,112.7,2
20140701|2013-11-11 06:00,11,113,113,113,113,1
20140701|2013-11-11 06:30,11,112.5,112.5,112.5,112.5,33
20140701|2013-11-11 07:00,11,112.5,113.3,112.5,113.05,36
20140701|2013-11-11 07:30,11,113.05,114.25,113.05,113.65,14
20140701|2013-11-11 08:00,11,113.15,113.15,113.15,113.15,4
20140701|2013-11-11 08:30,11,113.1,113.25,113.05,113.05,15
20140701|2013-11-11 09:00,11,113.2,113.2,113.1,113.1,11
20140701|2013-11-11 09:30,11,113.05,113.5,113.05,113.45,10
20140701|2013-11-11 10:00,11,113.35,113.35,113.3,113.3,4
20140701|2013-11-11 10:30,11,113.2,113.2,112.5,112.5,6
20140701|2013-11-11 11:00,11,112.6,112.6,112.3,112.3,50
20140701|2013-11-11 11:30,11,112.3,112.3,112.15,112.2,51
20140701|2013-11-11 12:00,11,110.7,110.95,110.7,110.95,9
20140701|2013-11-11 12:30,11,111.1,111.2,110.95,111.2,10
20140701|2013-11-12 02:30,12,111.2,111.65,111.2,111.65,14
20140701|2013-11-12 03:30,12,111.5,111.55,111.5,111.55,5
20140701|2013-11-12 04:00,12,111.75,111.75,111.75,111.75,3
20140701|2013-11-12 04:30,12,111.55,111.55,111.55,111.55,1
20140701|2013-11-12 05:00,12,111.4,111.4,111.4,111.4,1
20140701|2013-11-12 07:30,12,112,112,111.7,111.9,22
20140701|2013-11-12 08:00,12,112.35,112.35,111.75,111.9,4
20140701|2013-11-12 08:30,12,112.05,112.45,112.05,112.45,14
20140701|2013-11-12 09:00,12,112.25,112.75,112.25,112.75,17
20140701|2013-11-12 09:30,12,112.9,113.1,112.9,113.1,11
20140701|2013-11-12 10:00,12,112.7,112.7,112.35,112.35,4
20140701|2013-11-12 10:30,12,112.4,112.8,112.4,112.8,3
20140701|2013-11-12 11:00,12,112.6,112.6,112.6,112.6,2
20140701|2013-11-12 11:30,12,113,113,112.95,112.95,3
20140701|2013-11-12 12:00,12,112.95,113.35,112.95,113.3,17
20140701|2013-11-12 12:30,12,113.35,113.35,113.15,113.35,11
20140701|2013-11-13 04:00,13,113.6,113.6,113.6,113.6,1
20140701|2013-11-13 04:30,13,113.4,113.4,113.4,113.4,1
20140701|2013-11-13 05:30,13,112.95,112.95,112.9,112.9,2
20140701|2013-11-13 07:00,13,112.8,112.8,112.8,112.8,1
20140701|2013-11-13 08:00,13,112.6,112.6,112.1,112.2,4
20140701|2013-11-13 08:30,13,112.35,112.4,112.3,112.4,11
20140701|2013-11-13 09:00,13,111.85,111.85,110.95,110.95,11
20140701|2013-11-13 09:30,13,111.35,111.35,111.35,111.35,2
20140701|2013-11-13 10:00,13,110.95,111,110.8,111,34
20140701|2013-11-13 10:30,13,111,111,111,111,2
20140701|2013-11-13 11:00,13,110.9,110.9,110.9,110.9,1
20140701|2013-11-13 11:30,13,110.5,110.5,110.35,110.35,2
20140701|2013-11-13 12:00,13,111,111,110.35,110.35,6
20140701|2013-11-13 12:30,13,110.15,110.3,110.05,110.3,16
20140701|2013-11-14 02:30,14,111,111,110.3,110.3,12
20140701|2013-11-14 03:00,14,110.3,110.3,110.3,110.3,1
20140701|2013-11-14 03:30,14,110.45,110.45,110.45,110.45,1
20140701|2013-11-14 05:30,14,110.05,110.1,109.95,110.1,8
20140701|2013-11-14 06:00,14,109.9,109.9,109.9,109.9,1
20140701|2013-11-14 07:00,14,109.9,110.3,109.9,110.2,11
20140701|2013-11-14 07:30,14,110.25,110.6,110.25,110.6,7
20140701|2013-11-14 08:30,14,110.3,110.3,110.3,110.3,1
20140701|2013-11-14 09:30,14,111.45,111.7,111.3,111.3,5
20140701|2013-11-14 11:00,14,111.55,111.55,111.55,111.55,2
20140701|2013-11-14 11:30,14,110.6,110.7,110.6,110.7,6
20140701|2013-11-14 12:00,14,110.05,110.05,110,110,5
20140701|2013-11-14 12:30,14,110.05,110.45,110.05,110.45,21
20140701|2013-11-15 02:30,15,110.45,110.45,110.45,110.45,1
20140701|2013-11-15 03:00,15,111,111.25,111,111.25,25
20140701|2013-11-15 03:30,15,111.15,111.15,111.15,111.15,1
20140701|2013-11-15 04:00,15,111,111,111,111,1
20140701|2013-11-15 04:30,15,110.95,110.95,110.95,110.95,1
20140701|2013-11-15 05:00,15,111,111.35,111,111.35,3
20140701|2013-11-15 05:30,15,111.55,111.55,111.55,111.55,1
20140701|2013-11-15 07:00,15,112.4,112.4,112.4,112.4,1
20140701|2013-11-15 07:30,15,112.45,112.45,112.15,112.15,15
20140701|2013-11-15 08:30,15,112.3,112.4,112.3,112.4,9
20140701|2013-11-15 09:00,15,112.35,112.35,112.1,112.1,9
20140701|2013-11-15 09:30,15,112.15,112.6,112.15,112.6,2
20140701|2013-11-15 10:00,15,112.5,113.1,112.5,113.1,7
20140701|2013-11-15 10:30,15,113.05,113.75,113,113.65,19
20140701|2013-11-15 11:00,15,113,113.15,113,113,6
20140701|2013-11-15 11:30,15,113.1,113.25,113.05,113.25,62
20140701|2013-11-15 12:00,15,113.7,113.7,113.4,113.65,13
20140701|2013-11-15 12:30,15,113.5,113.5,113.5,113.5,3
20140701|2013-11-18 02:30,18,113.5,113.5,113.5,113.5,2
20140701|2013-11-18 03:00,18,113,113,112.8,112.8,5
20140701|2013-11-18 03:30,18,113,113,113,113,2
20140701|2013-11-18 05:00,18,113.4,113.4,113.4,113.4,2
20140701|2013-11-18 05:30,18,113,113,113,113,2
20140701|2013-11-18 07:30,18,113.5,113.5,113.5,113.5,7
20140701|2013-11-18 08:00,18,113.3,113.8,113.3,113.8,12
20140701|2013-11-18 08:30,18,113.8,113.8,113.35,113.35,8
20140701|2013-11-18 09:00,18,113.5,113.5,113.5,113.5,3
20140701|2013-11-18 09:30,18,113.35,113.45,113.25,113.45,10
20140701|2013-11-18 10:00,18,113.55,114.15,113.55,114.15,3
20140701|2013-11-18 10:30,18,114.15,114.15,113.95,114,32
20140701|2013-11-18 11:00,18,114.05,114.2,113.95,114.2,6
20140701|2013-11-18 11:30,18,114.1,114.1,114.1,114.1,1
20140701|2013-11-18 12:00,18,114.05,114.1,113.95,114.05,11
20140701|2013-11-18 12:30,18,113.8,113.85,113.65,113.65,18
20140701|2013-11-19 02:30,19,113.85,113.85,113.8,113.8,2
20140701|2013-11-19 03:30,19,114,114,114,114,2
20140701|2013-11-19 04:00,19,114.45,114.45,114.45,114.45,2
20140701|2013-11-19 07:00,19,113.6,113.6,112.65,112.75,61
20140701|2013-11-19 07:30,19,112.6,113.15,112.55,113.1,14
20140701|2013-11-19 08:30,19,113.85,114,113.75,113.75,11
20140701|2013-11-19 09:00,19,113.4,113.85,113.4,113.85,7
20140701|2013-11-19 09:30,19,113.8,113.8,113.35,113.5,22
20140701|2013-11-19 10:00,19,113.45,113.55,113.3,113.45,73
20140701|2013-11-19 10:30,19,113.6,113.75,113.6,113.7,13
20140701|2013-11-19 11:00,19,113.75,114,113.75,113.85,27
20140701|2013-11-19 11:30,19,113.85,114.1,113.85,113.95,6
20140701|2013-11-19 12:00,19,113.3,113.3,112.95,112.95,6
20140701|2013-11-19 12:30,19,112.95,112.95,112.75,112.75,3
20140701|2013-11-20 02:30,20,112.95,113.4,112.95,113.4,3
20140701|2013-11-20 05:00,20,113.4,113.45,113.4,113.4,11
20140701|2013-11-20 05:30,20,113.85,113.85,113.7,113.7,3
20140701|2013-11-20 06:00,20,113.85,113.85,113.85,113.85,6
20140701|2013-11-20 06:30,20,113.7,113.7,113.65,113.65,7
20140701|2013-11-20 07:00,20,113.75,113.8,113.75,113.8,2
20140701|2013-11-20 07:30,20,115,115.6,114.9,114.95,12
20140701|2013-11-20 08:30,20,114.45,114.5,114.3,114.5,24
20140701|2013-11-20 09:00,20,114.2,114.2,113.65,114.2,10
20140701|2013-11-20 09:30,20,113.9,114,113.9,114,6
20140701|2013-11-20 10:00,20,114.1,114.55,114.1,114.55,41
20140701|2013-11-20 10:30,20,114.5,114.8,114.4,114.75,23
20140701|2013-11-20 11:00,20,114.55,114.65,114.55,114.65,2
20140701|2013-11-20 11:30,20,114.65,114.75,114.3,114.7,12
20140701|2013-11-20 12:00,20,115.1,115.15,114.85,114.9,14
20140701|2013-11-20 12:30,20,114.7,114.8,114.5,114.5,48
20140701|2013-11-21 04:00,21,115.05,115.05,115.05,115.05,1
20140701|2013-11-21 04:30,21,115.05,115.05,115.05,115.05,1
20140701|2013-11-21 05:00,21,115,115,114.95,114.95,2
20140701|2013-11-21 05:30,21,114.6,114.6,114.35,114.35,9
20140701|2013-11-21 06:00,21,114.4,114.5,114.4,114.5,14
20140701|2013-11-21 06:30,21,114.4,114.4,114,114,7
20140701|2013-11-21 07:00,21,114.45,114.45,114.45,114.45,1
20140701|2013-11-21 07:30,21,114.35,114.35,114.15,114.15,9
20140701|2013-11-21 08:00,21,114.2,114.45,114.2,114.45,2
20140701|2013-11-21 08:30,21,114.35,114.5,114.35,114.5,5
20140701|2013-11-21 09:00,21,114.8,114.8,114.8,114.8,1
20140701|2013-11-21 09:30,21,114.75,114.95,114.6,114.7,40
20140701|2013-11-21 10:00,21,114.6,114.75,114.45,114.75,13
20140701|2013-11-21 10:30,21,114.75,115.5,114.75,115.5,7
20140701|2013-11-21 11:00,21,115.45,115.45,115.2,115.35,20
20140701|2013-11-21 11:30,21,116,116.2,116,116.2,3
20140701|2013-11-21 12:00,21,116.25,116.3,115.95,115.95,6
20140701|2013-11-21 12:30,21,115.95,116.1,115.7,116.1,13
20140701|2013-11-22 02:30,22,116.2,116.2,116.2,116.2,1
20140701|2013-11-22 03:00,22,116.25,116.25,116.25,116.25,1
20140701|2013-11-22 05:00,22,115.8,115.8,115.8,115.8,2
20140701|2013-11-22 06:00,22,116.35,116.5,116.35,116.5,5
20140701|2013-11-22 07:00,22,116,116.5,116,116.5,2
20140701|2013-11-22 07:30,22,116.25,116.25,116.25,116.25,2
20140701|2013-11-22 08:00,22,115.5,115.5,113.3,113.3,9
20140701|2013-11-22 08:30,22,113.65,113.65,113.45,113.6,14
20140701|2013-11-22 09:00,22,112.85,112.85,112,112.5,13
20140701|2013-11-22 09:30,22,112.45,112.85,112.25,112.85,17
20140701|2013-11-22 10:00,22,113.05,113.05,112.75,112.75,5
20140701|2013-11-22 10:30,22,112.55,112.7,112.5,112.7,5
20140701|2013-11-22 11:00,22,112.85,112.9,112.65,112.75,31
20140701|2013-11-22 11:30,22,112.75,112.75,112.75,112.75,5
20140701|2013-11-22 12:00,22,112.1,112.2,112.1,112.2,7
20140701|2013-11-25 02:30,25,112.75,112.75,112.3,112.3,17
20140701|2013-11-25 03:30,25,111.6,111.6,111,111,47
20140701|2013-11-25 04:00,25,111.5,111.5,111.5,111.5,3
20140701|2013-11-25 07:00,25,111,111,110.8,110.8,4
20140701|2013-11-25 07:30,25,111.15,111.3,111.15,111.3,3
20140701|2013-11-25 08:00,25,111.65,111.95,111.65,111.75,5
20140701|2013-11-25 08:30,25,112.2,112.2,111.65,111.65,4
20140701|2013-11-25 09:00,25,112.4,112.4,112.4,112.4,1
20140701|2013-11-25 09:30,25,112.55,112.6,112.3,112.5,12
20140701|2013-11-25 10:00,25,112.5,113,112.5,112.6,20
20140701|2013-11-25 10:30,25,112.65,112.65,112.65,112.65,3
20140701|2013-11-25 11:00,25,112.3,112.3,112.3,112.3,10
20140701|2013-11-25 11:30,25,112.15,112.35,112.1,112.35,5
20140701|2013-11-25 12:00,25,112.9,113.1,112.9,113.1,3
20140701|2013-11-26 02:30,26,113.05,113.05,113.05,113.05,1
20140701|2013-11-26 04:30,26,112.9,112.9,112.9,112.9,4
20140701|2013-11-26 05:00,26,113.15,113.15,113.15,113.15,3
20140701|2013-11-26 05:30,26,113,113.1,113,113.1,3
20140701|2013-11-26 07:00,26,112.9,112.9,112.6,112.6,4
20140701|2013-11-26 07:30,26,113.3,113.35,113.3,113.35,12
20140701|2013-11-26 08:00,26,113.3,113.35,113.15,113.35,5
20140701|2013-11-26 09:00,26,113.25,113.25,113.25,113.25,2
20140701|2013-11-26 09:30,26,113.2,113.45,113.2,113.3,19
20140701|2013-11-26 10:00,26,113.8,114.35,113.8,114.15,15
20140701|2013-11-26 10:30,26,113.9,114.2,113.9,114,15
20140701|2013-11-26 12:00,26,113.2,113.2,113.2,113.2,3
20140701|2013-11-26 12:30,26,113.2,113.35,113.2,113.35,9
20140701|2013-11-27 02:30,27,113.4,113.5,113.4,113.5,2
20140701|2013-11-27 03:00,27,113.8,113.8,113.8,113.8,1
20140701|2013-11-27 04:30,27,113.65,113.65,113.65,113.65,2
20140701|2013-11-27 05:30,27,113.55,113.55,113.25,113.25,8
20140701|2013-11-27 06:00,27,113.2,113.2,113.15,113.15,2
20140701|2013-11-27 06:30,27,113,113,113,113,1
20140701|2013-11-27 07:00,27,112.95,113.25,112.95,113.25,3
20140701|2013-11-27 07:30,27,113.65,113.9,113.5,113.75,19
20140701|2013-11-27 08:00,27,114,114,113.9,113.95,6
20140701|2013-11-27 08:30,27,113.85,113.85,113.5,113.5,11
20140701|2013-11-27 09:00,27,113.25,113.25,112.25,112.25,4
20140701|2013-11-27 09:30,27,112.6,113.15,112.6,113.05,9
20140701|2013-11-27 10:00,27,113.05,113.05,112.85,112.85,22
20140701|2013-11-27 10:30,27,113,113.1,113,113.1,4
20140701|2013-11-27 11:30,27,112.5,112.5,111.85,111.85,6
20140701|2013-11-27 12:00,27,112,112,111.95,111.95,2
20140701|2013-11-29 05:30,29,113.05,113.05,113.05,113.05,3
20140701|2013-11-29 06:00,29,112.65,112.75,112.65,112.7,9
20140701|2013-11-29 07:00,29,112.7,112.7,112.7,112.7,1
20140701|2013-11-29 07:30,29,113.05,113.35,113.05,113.35,4
20140701|2013-11-29 09:00,29,114.15,115.25,114.15,114.8,33
20140701|2013-11-29 09:30,29,114.8,114.95,114.7,114.7,10
20140701|2013-11-29 10:00,29,114.65,114.65,114.65,114.65,1
20140701|2013-11-29 10:30,29,114.65,115.05,114.65,114.95,39
20140701|2013-11-29 11:00,29,114.9,115.9,114.8,115.2,63
20140701|2013-11-29 11:30,29,115.15,115.4,114.9,115.3,45
20140701|2013-12-02 06:30,2,114.95,114.95,114.85,114.85,20
20140701|2013-12-02 07:00,2,114.85,114.85,114.1,114.1,5
20140701|2013-12-02 07:30,2,113.6,113.75,113.6,113.65,10
20140701|2013-12-02 08:00,2,114.75,115.05,114.6,115.05,14
20140701|2013-12-02 08:30,2,115.2,115.5,115.2,115.5,13
20140701|2013-12-02 09:00,2,115.7,116.25,115.7,116,30
20140701|2013-12-02 09:30,2,115.3,115.3,114.75,114.75,6
20140701|2013-12-02 10:00,2,114.3,114.4,114,114,23
20140701|2013-12-02 10:30,2,113.9,114.05,113.75,114.05,28
20140701|2013-12-02 11:00,2,113.75,113.75,113.75,113.75,5
20140701|2013-12-02 11:30,2,113.9,114.15,113.7,114,83
20140701|2013-12-02 12:00,2,114.45,114.45,114.45,114.45,1
20140701|2013-12-02 12:30,2,114.05,114.05,114.05,114.05,1
20140701|2013-12-03 04:30,3,114.3,114.3,114.3,114.3,4
20140701|2013-12-03 06:00,3,114,114,114,114,1
20140701|2013-12-03 07:00,3,113.75,113.75,113.55,113.55,5
20140701|2013-12-03 07:30,3,114.2,114.45,114.15,114.45,14
20140701|2013-12-03 08:00,3,114.05,114.05,114.05,114.05,1
20140701|2013-12-03 08:30,3,114.15,114.15,114.15,114.15,1
20140701|2013-12-03 09:30,3,114.15,114.15,114.15,114.15,1
20140701|2013-12-03 10:00,3,114.6,114.6,114.1,114.1,15
20140701|2013-12-03 10:30,3,114.6,115.1,114.6,115.1,3
20140701|2013-12-03 11:00,3,114.55,114.55,114.55,114.55,1
20140701|2013-12-03 11:30,3,115.25,115.25,115,115,2
20140701|2013-12-03 12:00,3,114.9,114.9,114.65,114.7,9
20140701|2013-12-03 12:30,3,114.55,114.8,114.55,114.8,11
20140701|2013-12-04 02:30,4,114.95,114.95,114.95,114.95,2
20140701|2013-12-04 03:00,4,114.7,114.85,114.7,114.85,10
20140701|2013-12-04 03:30,4,114.75,114.75,114.75,114.75,5
20140701|2013-12-04 04:00,4,114.8,114.8,114.8,114.8,1
20140701|2013-12-04 04:30,4,114.9,114.9,114.9,114.9,2
20140701|2013-12-04 05:00,4,114.7,114.7,114.7,114.7,1
20140701|2013-12-04 05:30,4,114.85,114.9,114.85,114.9,5
20140701|2013-12-04 06:00,4,114.95,115,114.95,115,10
20140701|2013-12-04 06:30,4,115.6,115.6,115.6,115.6,1
20140701|2013-12-04 07:00,4,116.9,117.1,116.65,117.1,17
20140701|2013-12-04 07:30,4,116.85,116.85,116.05,116.2,15
20140701|2013-12-04 08:00,4,116.15,116.15,112.9,113.45,47
20140701|2013-12-04 08:30,4,113.6,113.85,113.25,113.85,33
20140701|2013-12-04 09:00,4,113.8,113.8,113.8,113.8,1
20140701|2013-12-04 09:30,4,113.7,113.7,113.4,113.4,2
20140701|2013-12-04 10:00,4,113.4,113.5,113.4,113.5,16
20140701|2013-12-04 10:30,4,113.6,113.6,113.45,113.45,15
20140701|2013-12-04 11:00,4,113.45,113.45,113.45,113.45,2
20140701|2013-12-04 11:30,4,113.4,113.4,113,113,4
20140701|2013-12-04 12:00,4,112.95,112.95,112.95,112.95,2
20140701|2013-12-04 12:30,4,112.9,112.9,112.9,112.9,4
20140701|2013-12-05 02:30,5,112.95,112.95,112.95,112.95,1
20140701|2013-12-05 03:30,5,113.3,113.3,113.3,113.3,4
20140701|2013-12-05 04:00,5,112.9,113.05,112.85,112.95,5
20140701|2013-12-05 05:00,5,113.25,113.25,113.2,113.2,3
20140701|2013-12-05 07:00,5,113.35,113.4,111.55,111.55,19
20140701|2013-12-05 07:30,5,111.55,111.9,110.8,111.1,30
20140701|2013-12-05 08:00,5,111.25,111.65,111.25,111.3,9
20140701|2013-12-05 08:30,5,111.25,111.25,111.15,111.25,11
20140701|2013-12-05 09:00,5,111,111,111,111,2
20140701|2013-12-05 09:30,5,111,111.2,111,111.2,3
20140701|2013-12-05 10:00,5,111.2,111.2,110.95,111.15,31
20140701|2013-12-05 10:30,5,110.8,110.8,110.5,110.5,7
20140701|2013-12-05 11:00,5,111,111.1,111,111,5
20140701|2013-12-05 11:30,5,111.3,111.3,111.3,111.3,1
20140701|2013-12-05 12:00,5,110.9,110.9,110.55,110.55,9
20140701|2013-12-05 12:30,5,110.45,110.45,110.25,110.25,6
20140701|2013-12-06 03:00,6,111.15,111.15,111.15,111.15,1
20140701|2013-12-06 03:30,6,111.15,111.4,111.15,111.4,25
20140701|2013-12-06 04:00,6,111.45,111.45,111.45,111.45,10
20140701|2013-12-06 04:30,6,111.55,111.55,111.5,111.5,13
20140701|2013-12-06 05:30,6,111.4,111.4,111.4,111.4,1
20140701|2013-12-06 07:00,6,111.25,111.25,111.25,111.25,3
20140701|2013-12-06 07:30,6,111.25,111.7,110.9,111.7,15
20140701|2013-12-06 08:00,6,111.7,111.7,111.15,111.15,2
20140701|2013-12-06 08:30,6,111,111,110.7,110.8,6
20140701|2013-12-06 09:00,6,111.1,111.2,110.8,111.2,59
20140701|2013-12-06 09:30,6,111.2,111.2,110.75,111.1,25
20140701|2013-12-06 10:00,6,111.05,111.1,110.65,110.7,27
20140701|2013-12-06 10:30,6,110.9,111.15,110.9,111.15,34
20140701|2013-12-06 11:00,6,111.15,111.15,110.95,110.95,26
20140701|2013-12-06 11:30,6,110.9,110.9,110.9,110.9,8
20140701|2013-12-06 12:00,6,110.9,111,110.8,110.8,12
20140701|2013-12-06 12:30,6,111,111,110.9,110.9,3
20140701|2013-12-09 02:30,9,111.1,111.15,111,111.05,45
20140701|2013-12-09 03:00,9,111,111.35,111,111,109
20140701|2013-12-09 03:30,9,111.15,111.3,111.05,111.2,18
20140701|2013-12-09 04:00,9,111.4,111.4,111.3,111.3,6
20140701|2013-12-09 05:30,9,111.2,111.2,111.2,111.2,3
20140701|2013-12-09 06:30,9,111.85,112.25,111.85,112.1,12
20140701|2013-12-09 07:00,9,111.7,111.7,110.9,111.35,3
20140701|2013-12-09 07:30,9,111.2,111.35,111.2,111.35,21
20140701|2013-12-09 08:00,9,111.5,111.5,111.5,111.5,6
20140701|2013-12-09 09:00,9,110.5,110.8,110.5,110.8,2
20140701|2013-12-09 09:30,9,110.75,110.75,110.5,110.5,7
20140701|2013-12-09 10:00,9,110.5,110.5,110.4,110.4,37
20140701|2013-12-09 10:30,9,110.5,110.5,110.5,110.5,1
20140701|2013-12-09 11:00,9,110.9,111.1,110.65,110.85,16
20140701|2013-12-09 11:30,9,110.6,110.6,110.6,110.6,1
20140701|2013-12-09 12:00,9,110.7,110.85,110.3,110.55,47
20140701|2013-12-09 12:30,9,110.5,110.6,110.5,110.6,4
20140701|2013-12-10 02:30,10,110.75,110.75,110.4,110.4,20
20140701|2013-12-10 03:00,10,110.5,110.5,110.5,110.5,6
20140701|2013-12-10 03:30,10,110.45,110.55,110.35,110.35,24
20140701|2013-12-10 04:30,10,110.4,110.5,110.4,110.45,17
20140701|2013-12-10 05:00,10,110.6,110.75,110.6,110.75,24
20140701|2013-12-10 06:00,10,111,111,111,111,1
20140701|2013-12-10 06:30,10,111.4,111.4,111.4,111.4,3
20140701|2013-12-10 07:00,10,111.4,111.5,111.35,111.5,79
20140701|2013-12-10 07:30,10,111.75,111.75,111.55,111.6,8
20140701|2013-12-10 08:00,10,111.85,114.4,111.85,113.55,11
20140701|2013-12-10 08:30,10,114.05,114.05,114.05,114.05,1
20140701|2013-12-10 09:00,10,114.05,114.35,114.05,114.35,23
20140701|2013-12-10 09:30,10,114.55,114.6,114.1,114.2,28
20140701|2013-12-10 10:00,10,114.2,114.7,114.2,114.7,12
20140701|2013-12-10 10:30,10,114.8,115.05,114.75,115.05,26
20140701|2013-12-10 11:00,10,115,115,114.35,114.35,83
20140701|2013-12-10 11:30,10,114.55,114.6,114.5,114.6,21
20140701|2013-12-10 12:00,10,114.7,114.7,114.65,114.65,14
20140701|2013-12-10 12:30,10,114.6,114.9,114.6,114.8,41
20140701|2013-12-11 02:30,11,114.75,114.75,114.7,114.7,12
20140701|2013-12-11 03:00,11,114.5,114.5,114.4,114.4,2
20140701|2013-12-11 03:30,11,114.4,114.5,114.4,114.45,20
20140701|2013-12-11 04:00,11,114.45,114.55,114.25,114.25,21
20140701|2013-12-11 04:30,11,114.4,114.4,114.4,114.4,2
20140701|2013-12-11 05:00,11,114.05,114.1,114,114,34
20140701|2013-12-11 05:30,11,114,114.2,114,114.2,12
20140701|2013-12-11 06:00,11,114.2,114.2,114.1,114.1,5
20140701|2013-12-11 06:30,11,114,114.25,114,114.15,35
20140701|2013-12-11 07:00,11,114,114.65,113.75,114.3,63
20140701|2013-12-11 07:30,11,114.3,115.1,114.25,115.1,57
20140701|2013-12-11 08:00,11,115.1,115.45,115,115.15,75
20140701|2013-12-11 08:30,11,115.1,115.65,115.1,115.5,64
20140701|2013-12-11 09:00,11,115.3,115.3,114.6,115.15,91
20140701|2013-12-11 09:30,11,114.8,115.2,114.8,115.2,59
20140701|2013-12-11 10:00,11,115.2,115.6,115.2,115.45,45
20140701|2013-12-11 10:30,11,115.6,115.6,114.95,115.1,66
20140701|2013-12-11 11:00,11,115,115.15,114.8,114.9,42
20140701|2013-12-11 11:30,11,114.8,114.85,114.25,114.25,71
20140701|2013-12-11 12:00,11,114.35,114.55,113.95,114.1,72
20140701|2013-12-11 12:30,11,114.15,114.3,114.05,114.15,36
20140701|2013-12-12 02:30,12,114.2,114.25,114.15,114.25,6
20140701|2013-12-12 03:00,12,114.25,114.25,114.2,114.25,9
20140701|2013-12-12 03:30,12,114.2,114.3,114.2,114.3,9
20140701|2013-12-12 04:00,12,114.6,114.65,114.6,114.65,2
20140701|2013-12-12 04:30,12,114.75,114.75,114.75,114.75,1
20140701|2013-12-12 05:00,12,114.5,114.75,114.5,114.75,3
20140701|2013-12-12 07:00,12,115.1,115.6,115.1,115.6,7
20140701|2013-12-12 07:30,12,115.9,116,115.65,115.65,8
20140701|2013-12-12 08:00,12,115.35,115.35,115.1,115.1,13
20140701|2013-12-12 08:30,12,115.45,115.45,114.75,114.95,43
20140701|2013-12-12 09:00,12,115,115.2,115,115.1,3
20140701|2013-12-12 09:30,12,115.3,115.3,115.1,115.1,18
20140701|2013-12-12 10:00,12,115.1,115.1,115.05,115.1,12
20140701|2013-12-12 10:30,12,115.25,115.3,115.15,115.15,21
20140701|2013-12-12 11:00,12,115.55,115.75,115.55,115.6,11
20140701|2013-12-12 11:30,12,115.6,115.6,115.5,115.5,4
20140701|2013-12-12 12:00,12,115.45,115.75,115.45,115.7,11
20140701|2013-12-12 12:30,12,115.65,116.15,115.65,116.15,13
20140701|2013-12-13 02:30,13,116.4,116.95,116.4,116.9,8
20140701|2013-12-13 03:30,13,117,117.65,117,117.35,32
20140701|2013-12-13 04:00,13,117.45,117.45,117.25,117.25,7
20140701|2013-12-13 04:30,13,117.3,117.3,117.2,117.2,3
20140701|2013-12-13 05:00,13,117.1,117.1,117,117.1,17
20140701|2013-12-13 05:30,13,117.1,117.1,117,117,3
20140701|2013-12-13 06:00,13,116.85,117.05,116.8,117,18
20140701|2013-12-13 06:30,13,116.9,116.9,116.7,116.75,12
20140701|2013-12-13 07:00,13,117,117.3,116.8,117.25,14
20140701|2013-12-13 07:30,13,117.7,117.9,117.3,117.65,45
20140701|2013-12-13 08:00,13,117.55,118.15,117.5,118,30
20140701|2013-12-13 08:30,13,117.85,118.5,117.75,118.15,26
20140701|2013-12-13 09:00,13,118.25,118.6,118.1,118.1,21
20140701|2013-12-13 09:30,13,118.25,119.25,118.25,119,30
20140701|2013-12-13 10:00,13,119,119.2,118.7,118.7,38
20140701|2013-12-13 10:30,13,119,119.15,119,119.15,19
20140701|2013-12-13 11:00,13,118.95,119.1,118.85,118.85,20
20140701|2013-12-13 11:30,13,118.7,119,118.4,119,25
20140701|2013-12-13 12:00,13,118.8,119.55,118.8,119.4,21
20140701|2013-12-13 12:30,13,119.45,119.75,119.45,119.75,9
20140701|2013-12-16 02:30,16,120,120.05,120,120.05,2
20140701|2013-12-16 03:00,16,119.15,119.15,119,119,2
20140701|2013-12-16 03:30,16,119,119,119,119,1
20140701|2013-12-16 04:00,16,119.4,119.4,119.3,119.3,4
20140701|2013-12-16 04:30,16,119,119,118.8,118.9,38
20140701|2013-12-16 05:00,16,118.7,118.7,118.65,118.65,20
20140701|2013-12-16 05:30,16,118.85,118.85,118.85,118.85,3
20140701|2013-12-16 06:00,16,118.65,118.65,118.6,118.6,45
20140701|2013-12-16 06:30,16,119,119.3,119,119.3,6
20140701|2013-12-16 07:00,16,119,119.15,119,119.05,18
20140701|2013-12-16 07:30,16,119.25,120.05,119.25,120.05,57
20140701|2013-12-16 08:00,16,119.7,119.95,119.65,119.7,30
20140701|2013-12-16 08:30,16,119.85,120.2,119.85,120.1,24
20140701|2013-12-16 09:00,16,120.05,120.2,119.95,120,15
20140701|2013-12-16 09:30,16,120.05,120.45,119.95,120.35,26
20140701|2013-12-16 10:00,16,120.3,120.85,120.25,120.45,25
20140701|2013-12-16 10:30,16,120.55,121.2,120.5,120.9,93
20140701|2013-12-16 11:00,16,120.95,121,120.6,120.65,31
20140701|2013-12-16 11:30,16,120.55,120.55,119.3,119.75,87
20140701|2013-12-16 12:00,16,119.5,119.75,119.35,119.4,127
20140701|2013-12-16 12:30,16,119.5,119.65,119.45,119.6,41
20140701|2013-12-17 02:30,17,119.7,119.8,119.65,119.7,16
20140701|2013-12-17 03:00,17,119.8,119.8,119.8,119.8,7
20140701|2013-12-17 03:30,17,119.8,119.8,119.45,119.65,47
20140701|2013-12-17 04:00,17,119.65,119.65,119.4,119.4,15
20140701|2013-12-17 04:30,17,119.4,119.65,119.4,119.55,59
20140701|2013-12-17 05:00,17,119.45,119.45,119.25,119.25,8
20140701|2013-12-17 05:30,17,119.25,119.25,118.85,118.85,6
20140701|2013-12-17 06:00,17,118.7,118.75,118.7,118.75,5
20140701|2013-12-17 06:30,17,118.2,118.5,118.15,118.5,12
20140701|2013-12-17 07:00,17,118.5,118.5,118.5,118.5,9
20140701|2013-12-17 07:30,17,118.5,118.5,118.5,118.5,1
20140701|2013-12-17 08:30,17,118.55,118.65,118.35,118.65,17
20140701|2013-12-17 09:30,17,118.85,118.85,118.85,118.85,2
20140701|2013-12-17 10:00,17,118.95,118.95,118.95,118.95,1
20140701|2013-12-17 10:30,17,119.45,119.45,119.45,119.45,1
20140701|2013-12-17 11:00,17,119.05,119.05,118.85,119,5
20140701|2013-12-17 11:30,17,119.1,119.1,119.1,119.1,2
20140701|2013-12-17 12:00,17,118.2,118.45,118.2,118.45,5
20140701|2013-12-17 12:30,17,118.7,118.7,118.7,118.7,1
20140701|2013-12-18 02:30,18,118.65,118.8,118.65,118.8,2
20140701|2013-12-18 03:00,18,119.05,119.05,119.05,119.05,4
20140701|2013-12-18 03:30,18,119.15,119.25,119,119.15,33
20140701|2013-12-18 04:00,18,119.1,119.25,119.05,119.05,30
20140701|2013-12-18 04:30,18,119.1,119.2,119.1,119.2,15
20140701|2013-12-18 05:00,18,119.2,119.2,119.15,119.15,53
20140701|2013-12-18 05:30,18,119.15,119.15,119.15,119.15,2
20140701|2013-12-18 06:00,18,119.2,119.2,119.1,119.1,9
20140701|2013-12-18 06:30,18,119,119,119,119,1
20140701|2013-12-18 07:00,18,119.15,119.15,119.15,119.15,1
20140701|2013-12-18 07:30,18,119.5,119.9,119.05,119.15,15
20140701|2013-12-18 08:00,18,118.95,118.95,118.7,118.75,7
20140701|2013-12-18 08:30,18,119.3,119.3,119.3,119.3,4
20140701|2013-12-18 09:30,18,119.15,119.7,119.15,119.65,28
20140701|2013-12-18 10:00,18,119.8,119.8,119.65,119.7,10
20140701|2013-12-18 10:30,18,119.55,119.9,119.55,119.85,13
20140701|2013-12-18 11:00,18,119.8,120.15,119.8,120.1,36
20140701|2013-12-18 11:30,18,120.15,120.65,119.9,120.6,40
20140701|2013-12-18 12:00,18,120.05,120.2,120,120,7
20140701|2013-12-18 12:30,18,119.95,119.95,119.8,119.9,32
20140701|2013-12-19 02:30,19,120.1,120.35,120.1,120.35,5
20140701|2013-12-19 03:00,19,120.4,120.4,120.2,120.25,48
20140701|2013-12-19 03:30,19,120.3,120.35,120.2,120.3,17
20140701|2013-12-19 04:00,19,120.2,120.2,120,120.15,34
20140701|2013-12-19 04:30,19,120.5,120.5,120.3,120.3,13
20140701|2013-12-19 05:00,19,120.4,120.5,120.35,120.4,66
20140701|2013-12-19 05:30,19,120.4,120.4,120.3,120.3,7
20140701|2013-12-19 06:00,19,120.4,120.45,120.3,120.45,9
20140701|2013-12-19 06:30,19,120.35,120.4,120.2,120.3,56
20140701|2013-12-19 07:00,19,120.3,120.3,119,119.15,202
20140701|2013-12-19 07:30,19,118.95,119.4,118.95,119.2,37
20140701|2013-12-19 08:00,19,119.25,119.3,119.25,119.3,8
20140701|2013-12-19 08:30,19,119.15,119.15,119,119.1,7
20140701|2013-12-19 09:00,19,119,119.8,119,119.8,14
20140701|2013-12-19 09:30,19,119.8,120.05,119.65,119.65,34
20140701|2013-12-19 10:30,19,119.75,119.9,119.55,119.85,46
20140701|2013-12-19 11:00,19,119.65,119.65,119.45,119.5,17
20140701|2013-12-19 11:30,19,119.55,119.55,119.55,119.55,1
20140701|2013-12-19 12:00,19,119.05,119.05,117.5,118.1,32
20140701|2013-12-19 12:30,19,118.05,118.05,118,118.05,4
20140701|2013-12-20 02:30,20,118,118.1,117.95,118.1,10
20140701|2013-12-20 03:00,20,118.05,118.05,117.95,117.95,15
20140701|2013-12-20 03:30,20,118,118,117.95,117.95,7
20140701|2013-12-20 04:00,20,118,118,117.95,118,16
20140701|2013-12-20 04:30,20,118.05,118.25,118.05,118.25,3
20140701|2013-12-20 05:00,20,118.45,118.5,118.45,118.5,2
20140701|2013-12-20 05:30,20,118.6,118.8,118.6,118.7,19
20140701|2013-12-20 06:00,20,118.8,118.8,118.75,118.8,21
20140701|2013-12-20 06:30,20,118.9,118.95,118.8,118.85,20
20140701|2013-12-20 07:00,20,118.8,118.85,118.55,118.85,61
20140701|2013-12-20 07:30,20,119.25,119.25,119.15,119.25,21
20140701|2013-12-20 08:00,20,119.25,119.95,119.15,119.9,42
20140701|2013-12-20 08:30,20,119.9,120.15,119.7,120.15,12
20140701|2013-12-20 09:00,20,120,120,120,120,16
20140701|2013-12-20 09:30,20,120.6,120.9,119.65,119.65,140
20140701|2013-12-20 10:00,20,120,120,119.55,119.7,28
20140701|2013-12-20 10:30,20,119.75,120.4,119.75,120,36
20140701|2013-12-20 11:00,20,119.7,119.7,119.5,119.5,8
20140701|2013-12-20 11:30,20,119.35,120,119.3,119.9,20
20140701|2013-12-20 12:00,20,119.6,119.9,119.5,119.5,8
20140701|2013-12-20 12:30,20,119.55,119.55,119.2,119.45,13
20140701|2013-12-23 02:30,23,119.4,119.4,119.4,119.4,2
20140701|2013-12-23 03:30,23,119.85,119.85,119.85,119.85,5
20140701|2013-12-23 04:00,23,119.8,119.95,119.8,119.9,9
20140701|2013-12-23 05:00,23,119.9,120,119.9,120,10
20140701|2013-12-23 05:30,23,120.05,120.05,119.95,120,16
20140701|2013-12-23 06:00,23,120,120,120,120,3
20140701|2013-12-23 06:30,23,120,120,120,120,1
20140701|2013-12-23 07:00,23,120,120.3,120,120.3,29
20140701|2013-12-23 07:30,23,120.4,120.6,120.3,120.35,27
20140701|2013-12-23 08:00,23,120.45,120.7,120.45,120.7,31
20140701|2013-12-23 08:30,23,120.7,120.85,120.55,120.85,83
20140701|2013-12-23 09:00,23,121,121.7,120.9,121.65,21
20140701|2013-12-23 09:30,23,121.55,121.55,121.3,121.35,51
20140701|2013-12-23 10:00,23,121.4,121.5,121.3,121.35,48
20140701|2013-12-23 10:30,23,121.3,121.35,121,121.25,100
20140701|2013-12-23 11:00,23,121.25,121.35,121.25,121.35,7
20140701|2013-12-23 11:30,23,121.35,121.35,120.95,120.95,5
20140701|2013-12-23 12:00,23,120.55,120.55,120.05,120.05,11
20140701|2013-12-23 12:30,23,120.25,120.3,120.1,120.1,5
20140701|2013-12-24 02:30,24,120.4,120.6,120.4,120.6,12
20140701|2013-12-24 03:00,24,120.65,120.75,120.65,120.75,12
20140701|2013-12-24 03:30,24,120.85,120.9,120.85,120.9,3
20140701|2013-12-24 04:00,24,121,121.05,121,121.05,10
20140701|2013-12-24 04:30,24,121.05,121.05,120.85,120.85,26
20140701|2013-12-24 05:00,24,120.95,120.95,120.95,120.95,6
20140701|2013-12-24 05:30,24,120.85,120.95,120.85,120.95,20
20140701|2013-12-24 06:00,24,120.85,121.1,120.85,120.9,35
20140701|2013-12-24 06:30,24,120.85,120.9,120.8,120.9,30
20140701|2013-12-24 07:00,24,120.8,120.9,120.5,120.5,19
20140701|2013-12-24 07:30,24,120.35,120.35,120,120.1,7
20140701|2013-12-24 08:00,24,120,120,119.3,119.3,6
20140701|2013-12-24 08:30,24,119,119,119,119,1
20140701|2013-12-24 09:00,24,119.3,119.3,119.15,119.15,2
20140701|2013-12-24 09:30,24,119,119.3,119,119.3,3
20140701|2013-12-24 10:30,24,119.8,120,119.8,120,23
20140701|2013-12-24 11:30,24,119.3,119.3,119.15,119.15,5
20140701|2013-12-26 07:30,26,119.85,120.65,119.85,120,14
20140701|2013-12-26 08:00,26,120.45,120.75,120.45,120.75,6
20140701|2013-12-26 08:30,26,120.4,120.4,120.4,120.4,8
20140701|2013-12-26 09:00,26,120.15,120.6,120.15,120.6,26
20140701|2013-12-26 09:30,26,120.6,120.6,120.3,120.3,3
20140701|2013-12-26 10:00,26,120.5,120.6,120.5,120.6,12
20140701|2013-12-26 10:30,26,120.55,120.65,120.55,120.6,7
20140701|2013-12-26 11:00,26,120.6,120.6,120.6,120.6,2
20140701|2013-12-26 11:30,26,120.6,120.6,120.6,120.6,15
20140701|2013-12-26 12:00,26,120.55,120.55,120,120.05,7
20140701|2013-12-27 02:30,27,120,120.7,120,120.5,16
20140701|2013-12-27 03:00,27,120.7,120.9,120.7,120.9,2
20140701|2013-12-27 03:30,27,121,121.05,121,121.05,3
20140701|2013-12-27 04:00,27,121.25,121.25,121.25,121.25,10
20140701|2013-12-27 04:30,27,121.2,121.2,121.1,121.1,5
20140701|2013-12-27 05:00,27,121.4,121.4,121.4,121.4,1
20140701|2013-12-27 05:30,27,121.3,121.3,121.3,121.3,1
20140701|2013-12-27 07:00,27,121.15,122,121.15,122,35
20140701|2013-12-27 07:30,27,122.1,122.1,121.75,122.1,39
20140701|2013-12-27 08:00,27,122,122,122,122,5
20140701|2013-12-27 08:30,27,121.8,122.05,121.8,122,6
20140701|2013-12-27 09:00,27,122.3,122.65,121.95,121.95,35
20140701|2013-12-27 09:30,27,121.95,122,121.35,121.35,24
20140701|2013-12-27 10:00,27,121.3,121.5,121.3,121.3,24
20140701|2013-12-27 10:30,27,121.3,121.3,121.3,121.3,5
20140701|2013-12-27 11:00,27,121.3,121.3,121.3,121.3,8
20140701|2013-12-27 11:30,27,121.15,121.2,121.15,121.2,2
20140701|2013-12-27 12:00,27,120.75,120.8,120.55,120.7,16
20140701|2013-12-27 12:30,27,120.8,120.95,120.8,120.95,24
20140701|2013-12-30 02:30,30,120.6,120.85,120.6,120.85,4
20140701|2013-12-30 05:30,30,121,121,121,121,1
20140701|2013-12-30 06:30,30,120.85,120.85,120.85,120.85,1
20140701|2013-12-30 07:00,30,120.3,120.3,120.3,120.3,2
20140701|2013-12-30 07:30,30,120.25,120.55,120.25,120.45,4
20140701|2013-12-30 08:00,30,121.25,121.25,121.25,121.25,1
20140701|2013-12-30 08:30,30,121.3,121.35,121,121,12
20140701|2013-12-30 09:00,30,121,121,120.6,120.6,15
20140701|2013-12-30 09:30,30,120.3,120.45,120,120,12
20140701|2013-12-30 10:00,30,120.55,120.85,120.55,120.8,5
20140701|2013-12-30 10:30,30,120.75,120.8,120.65,120.8,4
20140701|2013-12-30 11:30,30,119.5,119.5,118.8,119.15,15
20140701|2013-12-30 12:00,30,119.3,119.3,118.9,118.9,10
20140701|2013-12-30 12:30,30,118.85,118.85,118.65,118.65,4
20140701|2013-12-31 02:30,31,119.1,119.1,118.2,118.2,13
20140701|2013-12-31 03:00,31,118,118,118,118,2
20140701|2013-12-31 03:30,31,118,118,118,118,2
20140701|2013-12-31 04:00,31,117.8,117.8,117.8,117.8,4
20140701|2013-12-31 04:30,31,117.8,117.9,117.8,117.9,2
20140701|2013-12-31 05:00,31,117.8,117.8,117.8,117.8,5
20140701|2013-12-31 05:30,31,117.75,117.75,117.75,117.75,1
20140701|2013-12-31 06:00,31,117.65,117.65,117.65,117.65,1
20140701|2013-12-31 06:30,31,117.65,117.75,117.65,117.75,3
20140701|2013-12-31 07:00,31,117.65,117.65,117.65,117.65,1
20140701|2013-12-31 07:30,31,117.55,117.8,117.55,117.8,7
20140701|2013-12-31 08:00,31,117.65,117.7,117.65,117.65,10
20140701|2013-12-31 08:30,31,117.7,117.75,116.45,116.45,31
20140701|2013-12-31 09:00,31,116.5,116.5,115.9,116.25,35
20140701|2013-12-31 09:30,31,116.2,116.5,116.2,116.3,12
20140701|2013-12-31 10:00,31,116.45,116.45,116.35,116.35,11
20140701|2013-12-31 10:30,31,116.2,116.2,116.05,116.2,7
20140701|2013-12-31 11:00,31,116.1,116.15,116,116.1,10
20140701|2013-12-31 11:30,31,115.95,115.95,115.45,115.55,13
20140701|2013-12-31 12:00,31,115.45,115.55,115,115.1,18
20140701|2013-12-31 12:30,31,115.15,115.25,115.1,115.25,13
20140701|2014-01-02 07:00,2,115.6,115.7,115.05,115.25,81
20140701|2014-01-02 07:30,2,115,115.45,115,115.15,177
20140701|2014-01-02 08:00,2,115.45,115.55,115.25,115.25,18
20140701|2014-01-02 08:30,2,115.05,115.15,115,115.1,86
20140701|2014-01-02 09:00,2,115,115,114.65,114.75,146
20140701|2014-01-02 09:30,2,115.3,115.95,115.3,115.9,4
20140701|2014-01-02 10:00,2,116.3,116.55,116.15,116.45,18
20140701|2014-01-02 11:00,2,116.3,116.4,115.75,115.75,5
20140701|2014-01-02 11:30,2,115.45,115.45,115.45,115.45,1
20140701|2014-01-02 12:00,2,115.75,115.75,115.75,115.75,2
20140701|2014-01-02 12:30,2,115.95,115.95,115.95,115.95,5
20140701|2014-01-03 03:00,3,116.15,116.15,116.15,116.15,2
20140701|2014-01-03 06:30,3,116.6,116.6,116.6,116.6,1
20140701|2014-01-03 07:00,3,116.6,116.6,116.6,116.6,6
20140701|2014-01-03 07:30,3,116.7,116.7,116.7,116.7,5
20140701|2014-01-03 08:30,3,116.95,116.95,116.95,116.95,6
20140701|2014-01-03 09:00,3,117.3,118.65,117.3,118.6,38
20140701|2014-01-03 09:30,3,118.4,118.45,118.25,118.25,11
20140701|2014-01-03 10:00,3,118.35,119.95,118.35,119.95,34
20140701|2014-01-03 10:30,3,119.75,119.85,119.7,119.8,15
20140701|2014-01-03 11:00,3,119.8,120,119.6,119.6,11
20140701|2014-01-03 11:30,3,119.5,119.8,119.5,119.8,8
20140701|2014-01-03 12:00,3,120.1,120.6,120.1,120.55,47
20140701|2014-01-06 02:30,6,120.65,121.05,120.65,120.85,4
20140701|2014-01-06 03:00,6,120.55,120.55,120.15,120.15,4
20140701|2014-01-06 03:30,6,120.55,120.55,120.55,120.55,4
20140701|2014-01-06 04:00,6,121.15,121.4,121.15,121.4,4
20140701|2014-01-06 04:30,6,121.35,121.35,121.2,121.2,5
20140701|2014-01-06 05:00,6,121.3,121.4,121.3,121.4,2
20140701|2014-01-06 05:30,6,121.3,121.3,121.3,121.3,1
20140701|2014-01-06 06:30,6,121.1,121.1,120.9,120.9,6
20140701|2014-01-06 07:00,6,121.15,121.85,121.15,121.85,15
20140701|2014-01-06 07:30,6,121.5,122.35,121.4,122.35,44
20140701|2014-01-06 08:00,6,122.4,123.1,122.4,122.9,30
20140701|2014-01-06 08:30,6,122.6,123.2,122.4,123,43
20140701|2014-01-06 09:00,6,123.05,123.8,123.05,123.3,24
20140701|2014-01-06 09:30,6,123.05,123.45,123,123.45,15
20140701|2014-01-06 10:00,6,123.5,124,123.5,124,6
20140701|2014-01-06 10:30,6,123.6,123.8,123.5,123.8,33
20140701|2014-01-06 11:00,6,123.9,124.15,123.75,123.75,36
20140701|2014-01-06 11:30,6,123.8,124.55,123.75,124.55,48
20140701|2014-01-06 12:00,6,124.55,125.35,124.55,125.35,52
20140701|2014-01-06 12:30,6,125.2,125.55,125.1,125.55,44
20140701|2014-01-07 02:30,7,125.1,125.9,125.1,125.35,18
20140701|2014-01-07 03:00,7,125.5,125.5,125.5,125.5,2
20140701|2014-01-07 03:30,7,125.65,125.65,125.65,125.65,1
20140701|2014-01-07 04:00,7,126.05,126.15,126.05,126.15,11
20140701|2014-01-07 04:30,7,126.2,126.2,125.95,125.95,18
20140701|2014-01-07 06:00,7,125.65,125.65,125.5,125.6,28
20140701|2014-01-07 07:00,7,125.95,126.05,125.6,125.6,22
20140701|2014-01-07 07:30,7,125.55,126.45,125.55,126.4,49
20140701|2014-01-07 08:00,7,126.6,126.65,125.95,125.95,53
20140701|2014-01-07 08:30,7,126,126.35,126,126.15,59
20140701|2014-01-07 09:00,7,126.4,126.5,124.55,124.85,91
20140701|2014-01-07 09:30,7,125,125,124,124.2,29
20140701|2014-01-07 10:00,7,124.35,124.5,123.85,124,29
20140701|2014-01-07 10:30,7,123.95,124.3,123.95,124.25,11
20140701|2014-01-07 11:00,7,124.15,124.2,124.15,124.2,26
20140701|2014-01-07 11:30,7,123.9,123.9,123.35,123.35,65
20140701|2014-01-07 12:00,7,123.3,123.3,121.35,121.8,486
20140701|2014-01-07 12:30,7,121.5,121.6,121.5,121.6,8
20140701|2014-01-08 02:30,8,122,122.75,122,122.5,48
20140701|2014-01-08 03:00,8,122.65,122.7,122.5,122.7,38
20140701|2014-01-08 06:00,8,122.8,122.9,122.5,122.5,21
20140701|2014-01-08 06:30,8,122.5,122.5,122.4,122.4,20
20140701|2014-01-08 07:00,8,123.35,123.45,123.35,123.45,3
20140701|2014-01-08 07:30,8,123.4,123.65,123.35,123.65,13
20140701|2014-01-08 08:00,8,123.8,124.15,123.7,124,20
20140701|2014-01-08 08:30,8,124.15,124.25,124,124.2,30
20140701|2014-01-08 09:00,8,123.8,125.1,123.7,124.95,108
20140701|2014-01-08 09:30,8,125.1,125.3,123.75,123.9,104
20140701|2014-01-08 10:00,8,124.25,124.25,123.7,124.25,115
20140701|2014-01-08 10:30,8,124.6,125,124.6,124.75,41
20140701|2014-01-08 11:00,8,124.95,124.95,124.5,124.6,109
20140701|2014-01-08 11:30,8,125,125.35,125,125.35,19
20140701|2014-01-08 12:00,8,125.25,125.65,124.95,124.95,6
20140701|2014-01-08 12:30,8,125.15,125.15,125.1,125.1,4
20140701|2014-01-09 02:30,9,125.15,125.15,125,125,2
20140701|2014-01-09 03:00,9,124.9,124.9,124.9,124.9,1
20140701|2014-01-09 03:30,9,124.9,124.9,124.75,124.75,2
20140701|2014-01-09 04:00,9,124.85,124.85,124.85,124.85,15
20140701|2014-01-09 04:30,9,124.75,124.95,124.7,124.95,12
20140701|2014-01-09 05:00,9,124.95,125,124.9,125,6
20140701|2014-01-09 05:30,9,125.6,125.6,125.6,125.6,1
20140701|2014-01-09 06:00,9,125.4,125.4,125.3,125.3,8
20140701|2014-01-09 06:30,9,125.35,125.5,125.35,125.5,4
20140701|2014-01-09 07:00,9,125.6,125.6,125.45,125.45,9
20140701|2014-01-09 07:30,9,124,124.4,124,124.4,11
20140701|2014-01-09 08:00,9,124.6,124.8,124.45,124.7,6
20140701|2014-01-09 08:30,9,124.5,124.75,124.3,124.75,7
20140701|2014-01-09 09:00,9,124.2,124.75,123.55,124.75,189
20140701|2014-01-09 09:30,9,124.7,124.8,123.6,123.6,7
20140701|2014-01-09 10:00,9,123.65,124.35,123.65,124.25,18
20140701|2014-01-09 10:30,9,124.35,124.4,124.2,124.2,36
20140701|2014-01-09 11:00,9,124.65,125.15,124.45,124.65,22
20140701|2014-01-09 11:30,9,124.7,124.7,123.95,124.15,27
20140701|2014-01-09 12:00,9,124.2,124.3,123.2,123.2,14
20140701|2014-01-09 12:30,9,123,123.1,123,123.1,8
20140701|2014-01-10 02:30,10,123.3,123.3,123.3,123.3,3
20140701|2014-01-10 04:30,10,123.25,123.4,123.25,123.4,12
20140701|2014-01-10 06:00,10,122.6,122.6,122.35,122.35,11
20140701|2014-01-10 07:00,10,122.7,122.7,122.45,122.45,2
20140701|2014-01-10 07:30,10,122.95,122.95,122.95,122.95,3
20140701|2014-01-10 08:00,10,123.05,123.2,122.5,122.55,69
20140701|2014-01-10 08:30,10,122.55,123.6,122.45,123.6,123
20140701|2014-01-10 09:00,10,123.2,123.45,123.2,123.45,28
20140701|2014-01-10 09:30,10,123.65,124.35,123.5,124.35,38
20140701|2014-01-10 10:00,10,124.1,124.1,123.85,123.85,10
20140701|2014-01-10 10:30,10,123.95,123.95,123.95,123.95,6
20140701|2014-01-10 11:00,10,124.4,124.8,124.4,124.8,12
20140701|2014-01-10 11:30,10,124.9,124.9,124.9,124.9,1
20140701|2014-01-10 12:00,10,124.9,125.05,124.85,125.05,32
20140701|2014-01-10 12:30,10,125.3,125.3,124.85,124.85,7
20140701|2014-01-13 02:30,13,124.6,124.6,124.4,124.55,12
20140701|2014-01-13 03:00,13,124.65,124.65,124.65,124.65,1
20140701|2014-01-13 03:30,13,124.7,124.75,124.7,124.75,2
20140701|2014-01-13 04:00,13,124.6,124.6,124.6,124.6,1
20140701|2014-01-13 05:00,13,124.45,124.45,124.45,124.45,3
20140701|2014-01-13 05:30,13,124.5,124.5,124.5,124.5,4
20140701|2014-01-13 06:30,13,124.45,124.45,124.45,124.45,1
20140701|2014-01-13 07:30,13,124.55,124.85,124.55,124.85,3
20140701|2014-01-13 08:00,13,124.85,124.85,124.85,124.85,3
20140701|2014-01-13 08:30,13,124.85,124.95,124.75,124.85,15
20140701|2014-01-13 09:00,13,124.55,125,124.55,125,8
20140701|2014-01-13 09:30,13,124,124.4,123.95,124.4,28
20140701|2014-01-13 10:00,13,124.6,124.75,124.6,124.75,2
20140701|2014-01-13 10:30,13,124.55,124.55,123.9,124.2,30
20140701|2014-01-13 11:00,13,124.15,124.15,123.5,123.5,34
20140701|2014-01-13 11:30,13,123.7,124.2,123.65,123.65,7
20140701|2014-01-13 12:00,13,124,124.6,124,124.6,31
20140701|2014-01-13 12:30,13,124.7,124.75,124.55,124.55,19
20140701|2014-01-14 04:00,14,123.8,123.8,123.8,123.8,1
20140701|2014-01-14 07:30,14,124.2,124.5,124.2,124.5,14
20140701|2014-01-14 08:00,14,124.5,124.5,124.5,124.5,1
20140701|2014-01-14 08:30,14,124.85,124.9,124.85,124.9,6
20140701|2014-01-14 09:00,14,124.45,124.75,124.35,124.75,9
20140701|2014-01-14 09:30,14,124.9,124.9,124.6,124.7,55
20140701|2014-01-14 10:00,14,124.45,124.45,124.25,124.25,20
20140701|2014-01-14 11:30,14,123.65,123.7,123,123.7,32
20140701|2014-01-14 12:00,14,123.75,123.9,123.6,123.7,40
20140701|2014-01-14 12:30,14,123.75,123.8,123.45,123.45,16
20140701|2014-01-15 02:30,15,123.45,123.45,123.35,123.35,2
20140701|2014-01-15 03:00,15,123.45,123.5,123.3,123.5,26
20140701|2014-01-15 03:30,15,123.5,123.5,123.45,123.45,4
20140701|2014-01-15 04:00,15,123.5,123.5,123.4,123.4,9
20140701|2014-01-15 04:30,15,123.4,123.5,123.4,123.5,53
20140701|2014-01-15 05:00,15,123.4,123.4,123.4,123.4,8
20140701|2014-01-15 05:30,15,123.5,123.5,123.35,123.35,2
20140701|2014-01-15 06:00,15,123.45,123.45,123.3,123.3,9
20140701|2014-01-15 07:00,15,122.1,122.1,121.8,121.8,5
20140701|2014-01-15 07:30,15,122.2,122.2,122.2,122.2,5
20140701|2014-01-15 08:00,15,122.2,122.2,121.45,121.85,18
20140701|2014-01-15 08:30,15,121.55,121.55,121.35,121.35,7
20140701|2014-01-15 09:00,15,121.85,121.85,121.7,121.7,9
20140701|2014-01-15 09:30,15,121.65,121.65,121.45,121.45,6
20140701|2014-01-15 10:00,15,121.1,121.1,121,121,3
20140701|2014-01-15 10:30,15,120.8,120.95,120.75,120.95,9
20140701|2014-01-15 11:00,15,120.85,121.3,120.85,121.3,46
20140701|2014-01-15 12:00,15,121.5,122,121.5,121.9,189
20140701|2014-01-15 12:30,15,121.85,121.95,121.85,121.95,5
20140701|2014-01-16 02:30,16,121.95,122.05,121.85,122.05,4
20140701|2014-01-16 03:00,16,122,122,122,122,1
20140701|2014-01-16 03:30,16,122.2,122.2,122.15,122.15,12
20140701|2014-01-16 04:00,16,122.1,122.15,122.05,122.05,76
20140701|2014-01-16 04:30,16,122,122,121.95,121.95,4
20140701|2014-01-16 05:30,16,122.4,122.4,122.4,122.4,1
20140701|2014-01-16 06:00,16,122.4,122.4,122.3,122.4,11
20140701|2014-01-16 06:30,16,122.45,122.45,122.45,122.45,6
20140701|2014-01-16 07:00,16,122.85,123,122.85,122.95,58
20140701|2014-01-16 07:30,16,122.8,123.6,122.8,123.2,64
20140701|2014-01-16 08:00,16,122.85,123.4,122.8,123.4,13
20140701|2014-01-16 08:30,16,123.55,123.55,122.8,123.1,7
20140701|2014-01-16 09:00,16,123.1,124.1,123.1,124.1,46
20140701|2014-01-16 09:30,16,124.1,124.1,123.65,123.9,148
20140701|2014-01-16 10:00,16,123.8,123.8,123.4,123.4,4
20140701|2014-01-16 10:30,16,123.5,123.5,123.2,123.2,64
20140701|2014-01-16 11:00,16,123.3,123.3,123.3,123.3,3
20140701|2014-01-16 11:30,16,123.5,123.5,123.5,123.5,1
20140701|2014-01-16 12:00,16,123.15,123.15,122.65,122.9,22
20140701|2014-01-16 12:30,16,122.75,122.75,122.75,122.75,1
20140701|2014-01-17 02:30,17,122.5,122.5,122.5,122.5,1
20140701|2014-01-17 03:30,17,122.3,122.4,122.3,122.4,3
20140701|2014-01-17 05:00,17,122.2,122.2,122,122.1,8
20140701|2014-01-17 05:30,17,122,122,121.8,121.8,6
20140701|2014-01-17 06:00,17,121.45,121.8,121.45,121.8,5
20140701|2014-01-17 07:00,17,121.2,122.1,121.2,122.1,11
20140701|2014-01-17 07:30,17,121.35,121.5,121.1,121.2,11
20140701|2014-01-17 08:00,17,121.3,121.3,120.9,121.05,50
20140701|2014-01-17 08:30,17,121.75,122.1,121.75,122.1,8
20140701|2014-01-17 09:00,17,122.2,122.2,121.95,121.95,5
20140701|2014-01-17 09:30,17,121.4,121.4,121.35,121.35,2
20140701|2014-01-17 10:00,17,121.5,121.65,121.3,121.65,31
20140701|2014-01-17 10:30,17,121.65,121.7,121.4,121.55,9
20140701|2014-01-17 11:00,17,121.55,121.55,121.4,121.4,10
20140701|2014-01-17 11:30,17,121.2,121.2,121.2,121.2,5
20140701|2014-01-17 12:00,17,121.25,121.25,121.25,121.25,5
20140701|2014-01-17 12:30,17,121.65,121.8,121.65,121.7,6
20140701|2014-01-21 02:30,21,121.6,122,121.3,122,18
20140701|2014-01-21 03:00,21,122.1,122.55,122.1,122.55,10
20140701|2014-01-21 03:30,21,122.55,122.65,122.55,122.65,2
20140701|2014-01-21 04:00,21,122.6,122.6,122.35,122.5,8
20140701|2014-01-21 04:30,21,122.6,122.95,122.6,122.95,5
20140701|2014-01-21 05:00,21,122.75,122.75,122.75,122.75,1
20140701|2014-01-21 05:30,21,122.75,122.75,122.75,122.75,1
20140701|2014-01-21 06:30,21,122.65,122.65,122.65,122.65,1
20140701|2014-01-21 07:00,21,122.55,122.6,121,121,24
20140701|2014-01-21 07:30,21,121.2,121.4,121.05,121.1,29
20140701|2014-01-21 08:00,21,121.25,121.25,120.85,120.85,2
20140701|2014-01-21 08:30,21,120.8,120.95,119.45,120,149
20140701|2014-01-21 09:00,21,120,120.1,119.2,119.4,55
20140701|2014-01-21 09:30,21,119.25,120.2,119.25,120.15,30
20140701|2014-01-21 10:00,21,119.75,119.75,119.75,119.75,1
20140701|2014-01-21 10:30,21,119.8,119.8,119.5,119.5,31
20140701|2014-01-21 11:00,21,119.95,120.1,119.95,120.1,5
20140701|2014-01-21 11:30,21,120.25,120.35,120,120.35,12
20140701|2014-01-21 12:00,21,120.65,120.8,120.6,120.6,5
20140701|2014-01-21 12:30,21,120.65,120.65,120.45,120.5,6
20140701|2014-01-22 03:00,22,120.2,120.2,120.2,120.2,1
20140701|2014-01-22 04:00,22,120.15,120.15,120.15,120.15,2
20140701|2014-01-22 04:30,22,120.05,120.05,120.05,120.05,1
20140701|2014-01-22 05:00,22,119.9,119.9,119.9,119.9,3
20140701|2014-01-22 06:00,22,119.95,119.95,119.95,119.95,1
20140701|2014-01-22 06:30,22,119.8,119.8,119.75,119.75,12
20140701|2014-01-22 07:00,22,119.55,119.85,119.5,119.85,10
20140701|2014-01-22 07:30,22,119.8,119.9,119.7,119.9,26
20140701|2014-01-22 08:00,22,119.9,119.9,118.85,119.45,45
20140701|2014-01-22 08:30,22,119.1,119.1,119,119.05,12
20140701|2014-01-22 09:00,22,119.1,119.3,118.8,119,20
20140701|2014-01-22 09:30,22,119.05,119.1,119,119,10
20140701|2014-01-22 10:00,22,119.05,119.1,118.9,118.9,8
20140701|2014-01-22 10:30,22,119.25,119.25,119.2,119.25,41
20140701|2014-01-22 11:00,22,119.2,119.2,119.2,119.2,5
20140701|2014-01-22 11:30,22,119.05,119.05,119.05,119.05,1
20140701|2014-01-22 12:00,22,119.25,119.7,119.15,119.35,31
20140701|2014-01-22 12:30,22,119.3,119.3,119.3,119.3,8
20140701|2014-01-23 02:30,23,119.35,119.35,119.2,119.2,3
20140701|2014-01-23 03:00,23,119.2,119.55,119.2,119.55,21
20140701|2014-01-23 04:00,23,120,120.15,120,120.15,3
20140701|2014-01-23 04:30,23,120.15,120.15,120.15,120.15,9
20140701|2014-01-23 05:00,23,120.15,120.15,120.1,120.1,2
20140701|2014-01-23 05:30,23,120.2,120.5,120.2,120.5,12
20140701|2014-01-23 06:30,23,120.15,120.15,120.15,120.15,2
20140701|2014-01-23 07:00,23,119.55,119.55,119.25,119.25,3
20140701|2014-01-23 07:30,23,119.5,119.6,119.5,119.6,2
20140701|2014-01-23 08:00,23,119.7,119.95,119.7,119.95,4
20140701|2014-01-23 08:30,23,120.3,120.3,120,120,5
20140701|2014-01-23 09:00,23,120.95,120.95,120.6,120.6,18
20140701|2014-01-23 09:30,23,120.55,120.55,119.8,120.15,4
20140701|2014-01-23 10:00,23,120.15,120.15,120,120,3
20140701|2014-01-23 10:30,23,119.75,119.75,119.4,119.65,10
20140701|2014-01-23 11:00,23,119.65,119.7,119.65,119.7,26
20140701|2014-01-23 11:30,23,119.75,119.95,119.75,119.95,12
20140701|2014-01-23 12:00,23,119.6,119.6,119.6,119.6,3
20140701|2014-01-24 02:30,24,120.2,120.2,119.35,119.35,8
20140701|2014-01-24 03:00,24,118.7,118.8,118.65,118.7,8
20140701|2014-01-24 03:30,24,119,119,119,119,5
20140701|2014-01-24 05:30,24,118.75,118.85,118.7,118.85,3
20140701|2014-01-24 06:00,24,118.85,118.85,118.75,118.75,25
20140701|2014-01-24 07:00,24,118.65,118.65,118.5,118.6,36
20140701|2014-01-24 07:30,24,118.55,118.8,118.55,118.8,13
20140701|2014-01-24 08:00,24,118.8,118.9,118.6,118.6,14
20140701|2014-01-24 08:30,24,118.45,118.65,118.45,118.55,4
20140701|2014-01-24 09:00,24,118.55,118.55,118.5,118.5,11
20140701|2014-01-24 09:30,24,118.45,118.45,118.2,118.2,3
20140701|2014-01-24 10:00,24,118.4,118.4,118.15,118.4,49
20140701|2014-01-24 10:30,24,118.4,118.65,118.2,118.65,81
20140701|2014-01-24 11:00,24,118.55,119.05,118.55,118.7,20
20140701|2014-01-24 11:30,24,118.85,118.85,118.6,118.6,5
20140701|2014-01-24 12:00,24,118.65,118.95,118.65,118.8,5
20140701|2014-01-24 12:30,24,118.65,118.8,118.65,118.8,3
20140701|2014-01-27 02:30,27,118.6,118.6,118.6,118.6,8
20140701|2014-01-27 03:00,27,118.3,118.3,118.3,118.3,5
20140701|2014-01-27 03:30,27,118.4,118.4,118.4,118.4,1
20140701|2014-01-27 04:00,27,118.4,118.4,118.4,118.4,2
20140701|2014-01-27 04:30,27,118.4,118.4,118.4,118.4,3
20140701|2014-01-27 05:00,27,118.4,118.4,118.4,118.4,2
20140701|2014-01-27 05:30,27,118.45,118.45,118.45,118.45,1
20140701|2014-01-27 06:00,27,118.5,118.5,118.5,118.5,1
20140701|2014-01-27 06:30,27,118.6,118.7,118.6,118.7,2
20140701|2014-01-27 07:00,27,118.8,118.8,118.65,118.65,7
20140701|2014-01-27 08:00,27,118.95,119.05,118.6,118.7,29
20140701|2014-01-27 08:30,27,118.6,120.45,118.55,120.45,41
20140701|2014-01-27 09:00,27,120.45,122.15,120.4,121.3,83
20140701|2014-01-27 09:30,27,121.35,121.35,120.8,120.8,11
20140701|2014-01-27 10:00,27,120.6,121,119,119,20
20140701|2014-01-27 10:30,27,119,119.2,118.9,119.05,16
20140701|2014-01-27 11:00,27,119.4,119.55,119.05,119.25,8
20140701|2014-01-27 11:30,27,118.95,118.95,117.65,118.6,26
20140701|2014-01-27 12:00,27,118.4,118.7,118.35,118.35,4
20140701|2014-01-27 12:30,27,118.1,118.15,118,118,12
20140701|2014-01-28 02:30,28,117.5,118,117.5,117.8,195
20140701|2014-01-28 03:00,28,117.75,117.95,117.75,117.85,243
20140701|2014-01-28 03:30,28,117.85,118.15,117.85,118.15,82
20140701|2014-01-28 04:00,28,118.15,118.25,118,118,64
20140701|2014-01-28 04:30,28,118.1,118.1,118.05,118.05,5
20140701|2014-01-28 05:00,28,118,118,118,118,21
20140701|2014-01-28 05:30,28,118.05,118.05,118,118,20
20140701|2014-01-28 06:00,28,118.05,118.05,118,118,10
20140701|2014-01-28 06:30,28,118.2,118.7,118.2,118.5,40
20140701|2014-01-28 07:00,28,118.55,118.55,118.55,118.55,2
20140701|2014-01-28 07:30,28,118.65,119.1,118.65,118.65,59
20140701|2014-01-28 08:00,28,118.5,118.5,118.15,118.15,12
20140701|2014-01-28 08:30,28,118.15,118.5,118.15,118.45,8
20140701|2014-01-28 09:00,28,118.15,118.35,118.1,118.3,12
20140701|2014-01-28 09:30,28,118.2,118.65,118.2,118.65,14
20140701|2014-01-28 10:00,28,118.65,118.7,118.3,118.55,34
20140701|2014-01-28 10:30,28,118.45,118.45,118.25,118.4,47
20140701|2014-01-28 11:00,28,118.1,118.6,118.1,118.6,7
20140701|2014-01-28 11:30,28,118.6,118.6,118.55,118.55,2
20140701|2014-01-28 12:00,28,118.75,118.9,118.6,118.8,18
20140701|2014-01-29 02:30,29,119.35,119.35,118.8,119.05,70
20140701|2014-01-29 03:00,29,119.35,119.35,119.35,119.35,1
20140701|2014-01-29 03:30,29,119.45,119.45,119.4,119.4,4
20140701|2014-01-29 05:00,29,119.5,119.5,119.2,119.2,3
20140701|2014-01-29 06:00,29,119.25,119.25,119.2,119.2,27
20140701|2014-01-29 06:30,29,119.15,119.15,118.95,119.1,21
20140701|2014-01-29 07:00,29,119,119.25,118.8,119.25,66
20140701|2014-01-29 07:30,29,119.2,119.45,118.15,118.15,44
20140701|2014-01-29 08:00,29,118.4,118.4,118.1,118.15,18
20140701|2014-01-29 08:30,29,118.45,119.5,118.4,119.2,13
20140701|2014-01-29 09:00,29,119.35,121,119.05,120.9,71
20140701|2014-01-29 09:30,29,120.9,120.9,120.1,120.2,28
20140701|2014-01-29 10:00,29,120.5,120.65,120.15,120.5,97
20140701|2014-01-29 10:30,29,120.55,120.55,120.5,120.5,2
20140701|2014-01-29 11:00,29,120.2,121.55,120.2,121.3,58
20140701|2014-01-29 11:30,29,121.15,121.35,121.05,121.15,49
20140701|2014-01-29 12:00,29,121.25,121.5,120.9,121.25,141
20140701|2014-01-29 12:30,29,121.3,121.8,121.3,121.8,32
20140701|2014-01-30 02:30,30,121.5,121.5,121.5,121.5,1
20140701|2014-01-30 03:00,30,121.75,121.75,121.75,121.75,1
20140701|2014-01-30 03:30,30,121.75,122.1,121.75,122.05,17
20140701|2014-01-30 04:00,30,122.15,122.55,122.1,122.55,36
20140701|2014-01-30 04:30,30,122.65,122.65,122.25,122.35,19
20140701|2014-01-30 05:00,30,122.25,122.25,122.05,122.05,19
20140701|2014-01-30 05:30,30,122,123.5,122,123.2,39
20140701|2014-01-30 06:00,30,123.2,123.2,122.65,122.9,23
20140701|2014-01-30 06:30,30,123.05,123.05,123,123.05,9
20140701|2014-01-30 07:00,30,122.5,122.5,122.35,122.5,18
20140701|2014-01-30 07:30,30,122.45,123.1,122.4,122.9,63
20140701|2014-01-30 08:00,30,123.25,124.5,123.2,124.1,45
20140701|2014-01-30 08:30,30,123.9,123.9,122.85,122.85,56
20140701|2014-01-30 09:00,30,123,123.7,123,123.6,27
20140701|2014-01-30 09:30,30,123.8,124.05,123.75,124.05,42
20140701|2014-01-30 10:00,30,124,124.2,123.8,123.95,68
20140701|2014-01-30 10:30,30,124.25,124.25,123.95,124.25,19
20140701|2014-01-30 11:00,30,124.05,124.25,124,124.2,37
20140701|2014-01-30 11:30,30,124.05,124.05,123.55,123.6,28
20140701|2014-01-30 12:00,30,123.9,124.15,123.75,124.15,58
20140701|2014-01-30 12:30,30,124.15,124.5,124.15,124.35,19
20140701|2014-01-31 02:30,31,124.2,125.25,124.2,125.25,14
20140701|2014-01-31 03:00,31,125.75,125.75,125.3,125.75,12
20140701|2014-01-31 03:30,31,125.55,125.65,125.55,125.55,19
20140701|2014-01-31 04:00,31,125.5,125.55,124.95,125.3,45
20140701|2014-01-31 04:30,31,125.35,125.35,125,125,64
20140701|2014-01-31 05:00,31,125.1,125.15,125.1,125.15,28
20140701|2014-01-31 05:30,31,125.15,125.2,125,125.15,28
20140701|2014-01-31 06:00,31,125.4,125.45,125.2,125.35,50
20140701|2014-01-31 06:30,31,125.3,125.6,125.3,125.55,19
20140701|2014-01-31 07:00,31,125.45,125.6,125.05,125.1,63
20140701|2014-01-31 07:30,31,125.25,125.55,124.95,125.25,22
20140701|2014-01-31 08:00,31,125.45,127.35,125.4,126.9,106
20140701|2014-01-31 08:30,31,127,127.35,126.85,127,158
20140701|2014-01-31 09:00,31,126.8,127.5,126.8,127.25,276
20140701|2014-01-31 09:30,31,127.35,128.05,127.3,127.4,186
20140701|2014-01-31 10:00,31,127.55,128.5,127.45,128.5,131
20140701|2014-01-31 10:30,31,128.3,128.85,128.3,128.85,160
20140701|2014-01-31 11:00,31,128.5,128.6,128.15,128.5,94
20140701|2014-01-31 11:30,31,128.55,128.65,128.4,128.4,38
20140701|2014-01-31 12:00,31,128.5,129.2,128.5,129.2,32
20140701|2014-01-31 12:30,31,129.35,129.5,128.9,129.15,59
20140701|2014-02-03 03:00,3,129,132,129,131.5,75
20140701|2014-02-03 03:30,3,131.25,131.95,131.2,131.95,86
20140701|2014-02-03 04:00,3,132.5,132.5,131.85,132.5,92
20140701|2014-02-03 04:30,3,132.4,132.75,132.4,132.55,87
20140701|2014-02-03 05:00,3,132.5,132.65,132.5,132.6,143
20140701|2014-02-03 05:30,3,132.65,133.2,132.45,133.2,142
20140701|2014-02-03 06:00,3,133.15,134.15,133.15,134.15,277
20140701|2014-02-03 06:30,3,134.15,135.2,133.9,135.2,217
20140701|2014-02-03 07:00,3,135,135.2,133.9,134.4,185
20140701|2014-02-03 07:30,3,134.5,137.25,134.25,137.1,250
20140701|2014-02-03 08:00,3,137.2,137.9,135.45,136.45,337
20140701|2014-02-03 08:30,3,136.45,136.45,134.15,134.3,234
20140701|2014-02-03 09:00,3,134.5,137,134.5,136.95,121
20140701|2014-02-03 09:30,3,136.7,138.55,136.7,137.55,194
20140701|2014-02-03 10:00,3,137.5,137.95,137.25,137.5,50
20140701|2014-02-03 10:30,3,137.65,137.8,137.2,137.2,143
20140701|2014-02-03 11:00,3,137.6,137.6,137.1,137.25,24
20140701|2014-02-03 11:30,3,137.6,137.6,136.8,137.4,33
20140701|2014-02-03 12:00,3,137.6,140,137.4,139.5,384
20140701|2014-02-04 03:00,4,139.5,140.8,139.25,140.75,268
20140701|2014-02-04 03:30,4,140.9,141.5,140.55,141.4,72
20140701|2014-02-04 04:00,4,141.25,141.35,140.85,141.15,63
20140701|2014-02-04 04:30,4,141,141.4,141,141.25,16
20140701|2014-02-04 05:00,4,141.25,141.4,141.05,141.3,107
20140701|2014-02-04 05:30,4,141.6,141.7,141.4,141.4,126
20140701|2014-02-04 06:00,4,141.6,141.6,138.5,138.75,139
20140701|2014-02-04 06:30,4,138.75,138.8,136.95,138,46
20140701|2014-02-04 07:00,4,138.55,139.05,137,137.35,157
20140701|2014-02-04 07:30,4,137.5,138.35,137.4,137.55,55
20140701|2014-02-04 08:00,4,137.5,138.4,137.5,138.4,47
20140701|2014-02-04 08:30,4,138.65,138.95,138.3,138.55,36
20140701|2014-02-04 09:00,4,138.7,139.8,138.65,138.65,75
20140701|2014-02-04 09:30,4,138.45,139.35,137.5,139.35,56
20140701|2014-02-04 10:00,4,139.15,140.5,139.05,140,85
20140701|2014-02-04 10:30,4,140.1,141.2,139.45,139.55,282
20140701|2014-02-04 11:00,4,139.2,140,139.2,139.9,106
20140701|2014-02-04 11:30,4,140,140.75,139.6,139.6,80
20140701|2014-02-04 12:00,4,139.65,140.6,139.6,140.2,86
20140701|2014-02-05 03:00,5,140.75,140.95,140.15,140.95,125
20140701|2014-02-05 03:30,5,141,141.85,141,141.5,98
20140701|2014-02-05 04:00,5,141.15,141.2,140.7,141.1,24
20140701|2014-02-05 04:30,5,141.15,141.15,140.5,140.65,28
20140701|2014-02-05 05:00,5,140.5,141.05,140.05,140.9,24
20140701|2014-02-05 05:30,5,140.35,140.35,139.25,139.25,82
20140701|2014-02-05 06:00,5,139.35,139.35,138.2,138.65,46
20140701|2014-02-05 06:30,5,138.45,138.75,138.45,138.65,24
20140701|2014-02-05 07:00,5,139.35,140.3,139.1,139.75,71
20140701|2014-02-05 07:30,5,139.4,140.75,139.4,140.6,143
20140701|2014-02-05 08:00,5,140.85,141,139.5,140.25,95
20140701|2014-02-05 08:30,5,140.25,141,140.25,140.85,46
20140701|2014-02-05 09:00,5,141,141,140.3,140.75,22
20140701|2014-02-05 09:30,5,140.75,145,140.75,143.85,216
20140701|2014-02-05 10:00,5,143.8,145.2,143.8,144.5,39
20140701|2014-02-05 10:30,5,144.45,146.25,144.45,145.8,361
20140701|2014-02-05 11:00,5,145.85,147.45,145.75,147,259
20140701|2014-02-05 11:30,5,147,147.25,146.45,146.8,62
20140701|2014-02-05 12:00,5,147,147,146.25,146.85,102
20140701|2014-02-06 03:00,6,146.65,146.65,145.75,146.2,6
20140701|2014-02-06 03:30,6,146.65,146.65,146.45,146.45,26
20140701|2014-02-06 04:00,6,146.5,146.5,145.95,145.95,16
20140701|2014-02-06 04:30,6,145.5,145.5,145.5,145.5,1
20140701|2014-02-06 05:00,6,145.9,145.9,145.75,145.75,2
20140701|2014-02-06 05:30,6,145.75,145.75,145.25,145.45,29
20140701|2014-02-06 06:00,6,145.6,145.6,144.9,144.9,46
20140701|2014-02-06 06:30,6,144.75,145,143.85,145,22
20140701|2014-02-06 07:00,6,144.95,145.1,144.1,145,17
20140701|2014-02-06 07:30,6,145.4,146.7,145.1,145.1,61
20140701|2014-02-06 08:00,6,145.35,145.65,145.15,145.5,34
20140701|2014-02-06 08:30,6,145.5,146,145,145.75,61
20140701|2014-02-06 09:00,6,145.95,147.2,145.95,146.7,124
20140701|2014-02-06 09:30,6,146.6,147.75,146.4,147.65,158
20140701|2014-02-06 10:00,6,147.25,147.3,145.55,146.95,23
20140701|2014-02-06 10:30,6,146.7,147.15,146.6,146.6,13
20140701|2014-02-06 11:00,6,146.95,146.95,146,146,36
20140701|2014-02-06 11:30,6,146.1,146.1,139.55,141.95,84
20140701|2014-02-06 12:00,6,141.8,141.8,139.25,139.35,61
20140701|2014-02-07 03:00,7,138.3,140.05,138.3,140.05,63
20140701|2014-02-07 03:30,7,140.15,140.8,140.15,140.6,58
20140701|2014-02-07 04:00,7,140.6,140.75,137.5,137.5,83
20140701|2014-02-07 04:30,7,137.8,137.9,137.3,137.3,76
20140701|2014-02-07 05:00,7,137.3,137.3,136.25,136.85,54
20140701|2014-02-07 05:30,7,136.95,138.2,136.75,137.85,53
20140701|2014-02-07 06:00,7,138.45,139.45,138.3,139.2,36
20140701|2014-02-07 06:30,7,139.15,141.9,138.95,141.9,94
20140701|2014-02-07 07:00,7,141.5,143,141,141.8,44
20140701|2014-02-07 07:30,7,142.35,142.35,141.4,141.7,28
20140701|2014-02-07 08:00,7,142.1,143.1,141.65,142.45,77
20140701|2014-02-07 08:30,7,142.3,143.25,142.2,142.8,27
20140701|2014-02-07 09:00,7,143.05,144.15,143.05,144.15,40
20140701|2014-02-07 09:30,7,143.95,145.85,143.9,145.85,77
20140701|2014-02-07 10:00,7,145.35,146.4,142,142,81
20140701|2014-02-07 10:30,7,143.1,144,143,143.6,24
20140701|2014-02-07 11:00,7,143,143,137.05,140.3,88
20140701|2014-02-07 11:30,7,140.1,141.75,139.75,141.4,32
20140701|2014-02-07 12:00,7,141.05,141.6,139.1,139.95,95
20140701|2014-02-10 03:00,10,138.85,139.05,138.8,139.05,65
20140701|2014-02-10 03:30,10,139.35,139.35,139.35,139.35,1
20140701|2014-02-10 04:00,10,139.25,139.25,137.1,138,33
20140701|2014-02-10 04:30,10,138,138.45,138,138.45,2
20140701|2014-02-10 05:00,10,138.45,138.45,138.35,138.4,12
20140701|2014-02-10 05:30,10,138.35,138.35,137.75,137.75,19
20140701|2014-02-10 06:00,10,138.5,138.8,138.5,138.8,48
20140701|2014-02-10 06:30,10,139.1,139.6,139.1,139.45,16
20140701|2014-02-10 07:00,10,138.4,139.85,138.25,139.5,175
20140701|2014-02-10 07:30,10,140.05,140.75,139.5,140.15,100
20140701|2014-02-10 08:00,10,139.75,141.3,139.75,140.75,84
20140701|2014-02-10 08:30,10,140.75,142,140.75,142,41
20140701|2014-02-10 09:00,10,141.75,142.25,141,141,23
20140701|2014-02-10 09:30,10,140.4,141.5,140.4,140.75,26
20140701|2014-02-10 10:00,10,141.4,141.75,140.25,141.3,37
20140701|2014-02-10 10:30,10,141.5,141.5,140.45,140.45,51
20140701|2014-02-10 11:00,10,140.4,140.5,139.95,140.05,45
20140701|2014-02-10 11:30,10,139.9,140.2,139.9,140.2,75
20140701|2014-02-10 12:00,10,141,141,140.25,140.65,24
20140701|2014-02-11 03:00,11,140.8,141.9,140.8,141.9,3
20140701|2014-02-11 03:30,11,141.9,141.9,141.9,141.9,2
20140701|2014-02-11 04:00,11,142.15,142.25,142.15,142.25,7
20140701|2014-02-11 04:30,11,142.5,142.5,142.1,142.25,11
20140701|2014-02-11 05:00,11,142.15,142.15,141.9,141.9,11
20140701|2014-02-11 05:30,11,141.9,141.95,141,141,25
20140701|2014-02-11 06:00,11,141,141,140.95,140.95,5
20140701|2014-02-11 06:30,11,141.5,141.5,141.1,141.1,4
20140701|2014-02-11 07:00,11,141.2,141.25,139.85,140,40
20140701|2014-02-11 07:30,11,140.3,141.5,140.3,141.4,19
20140701|2014-02-11 08:00,11,141.5,141.75,140.7,141.75,25
20140701|2014-02-11 08:30,11,141.85,142.05,140.95,140.95,71
20140701|2014-02-11 09:00,11,141.4,141.45,141.2,141.3,23
20140701|2014-02-11 09:30,11,141.55,142.45,141.55,142.45,20
20140701|2014-02-11 10:00,11,142.2,142.2,141.45,141.45,34
20140701|2014-02-11 10:30,11,141.15,141.6,141,141.6,29
20140701|2014-02-11 11:00,11,141.55,141.7,140.95,140.95,26
20140701|2014-02-11 11:30,11,141.2,141.65,141.15,141.2,22
20140701|2014-02-11 12:00,11,141.25,141.65,140.95,141.1,72
20140701|2014-02-12 03:00,12,141.4,141.4,140.85,140.85,2
20140701|2014-02-12 03:30,12,141.5,141.55,141.5,141.55,8
20140701|2014-02-12 04:00,12,141.2,141.2,140.8,140.8,10
20140701|2014-02-12 04:30,12,140.85,141.3,140.85,140.85,20
20140701|2014-02-12 05:00,12,140.85,140.85,140.85,140.85,1
20140701|2014-02-12 05:30,12,140.55,140.55,139.8,140,143
20140701|2014-02-12 06:00,12,140.35,141.25,140.3,141.25,55
20140701|2014-02-12 06:30,12,141.05,141.05,140.3,140.3,10
20140701|2014-02-12 07:00,12,140.65,140.85,140.4,140.85,49
20140701|2014-02-12 07:30,12,141,142.3,141,141.9,84
20140701|2014-02-12 08:00,12,141.85,142.3,141.65,142.1,46
20140701|2014-02-12 08:30,12,142.25,142.25,141.3,141.85,41
20140701|2014-02-12 09:00,12,141.85,143.25,141.85,142.95,112
20140701|2014-02-12 09:30,12,143.05,144.1,142.95,143.4,92
20140701|2014-02-12 10:00,12,143.55,144.3,143.5,144.15,68
20140701|2014-02-12 10:30,12,144.4,144.4,143.5,143.5,219
20140701|2014-02-12 11:00,12,143.6,143.85,143.05,143.8,57
20140701|2014-02-12 11:30,12,143.8,145.1,143.75,145,91
20140701|2014-02-12 12:00,12,144.85,145.45,144.7,145.4,150
20140701|2014-02-13 03:00,13,145,146.35,145,145.9,63
20140701|2014-02-13 03:30,13,146,146.25,146,146.25,17
20140701|2014-02-13 04:00,13,146.4,146.5,146.35,146.35,11
20140701|2014-02-13 04:30,13,146,146,144.75,144.75,44
20140701|2014-02-13 05:00,13,144.3,144.3,142.65,143.7,104
20140701|2014-02-13 05:30,13,143.75,144,143.55,143.55,71
20140701|2014-02-13 06:00,13,143.25,143.25,143.15,143.15,16
20140701|2014-02-13 06:30,13,143.45,143.45,142.5,142.65,16
20140701|2014-02-13 07:00,13,142.65,142.65,140.75,142.5,130
20140701|2014-02-13 07:30,13,142.75,143.35,142.25,143.1,127
20140701|2014-02-13 08:00,13,143.3,143.65,142.7,143.4,48
20140701|2014-02-13 08:30,13,143.35,143.6,142.45,143.55,63
20140701|2014-02-13 09:00,13,143.85,145,143.85,144.4,50
20140701|2014-02-13 09:30,13,144.95,146.2,144.7,144.85,130
20140701|2014-02-13 10:00,13,144.75,146.1,144.75,145.25,87
20140701|2014-02-13 10:30,13,145.3,145.85,142.95,144.7,116
20140701|2014-02-13 11:00,13,144.7,145.25,144.6,144.7,43
20140701|2014-02-13 11:30,13,144.7,145.6,144.3,144.7,50
20140701|2014-02-13 12:00,13,144.65,145.25,143,143,81
20140701|2014-02-14 03:00,14,142.45,142.7,142.1,142.45,37
20140701|2014-02-14 03:30,14,142.45,142.5,142.45,142.5,5
20140701|2014-02-14 04:00,14,142.5,142.5,142.1,142.15,29
20140701|2014-02-14 04:30,14,142.25,142.7,141.8,142.7,24
20140701|2014-02-14 05:00,14,142.9,143.3,142.6,142.75,115
20140701|2014-02-14 05:30,14,142.75,143.2,142.75,142.95,16
20140701|2014-02-14 06:00,14,143.15,143.5,143.15,143.5,85
20140701|2014-02-14 06:30,14,143.5,143.5,141.55,142.25,150
20140701|2014-02-14 07:00,14,142.45,143.05,142.25,142.5,36
20140701|2014-02-14 07:30,14,142.7,143.15,142.4,142.75,126
20140701|2014-02-14 08:00,14,142.95,144.15,142.95,143.8,241
20140701|2014-02-14 08:30,14,143.9,144.65,143.8,144.25,88
20140701|2014-02-14 09:00,14,143.8,144.25,143.2,144.05,85
20140701|2014-02-14 09:30,14,144.3,144.3,143.95,144,74
20140701|2014-02-14 10:00,14,144.2,144.65,142.45,142.95,247
20140701|2014-02-14 10:30,14,142.9,143.05,141.75,142.5,295
20140701|2014-02-14 11:00,14,142.7,143.3,142.7,143.3,107
20140701|2014-02-14 11:30,14,143.5,144.15,143.5,143.85,49
20140701|2014-02-14 12:00,14,143.7,144.85,143.45,144.75,84
20140701|2014-02-18 03:00,18,143.35,145.3,143.35,145.3,66
20140701|2014-02-18 03:30,18,145.45,146.1,145.35,146,84
20140701|2014-02-18 04:00,18,146,146,145.8,145.9,15
20140701|2014-02-18 04:30,18,146.25,154.85,146.25,153.9,437
20140701|2014-02-18 05:00,18,153.4,158.15,153.35,155,284
20140701|2014-02-18 05:30,18,154.45,154.45,153.7,153.95,85
20140701|2014-02-18 06:00,18,154.15,154.15,152.85,152.95,346
20140701|2014-02-18 06:30,18,152.85,153.1,152,152.4,88
20140701|2014-02-18 07:00,18,152.45,153.2,152.4,152.65,100
20140701|2014-02-18 07:30,18,152.5,152.5,151.5,151.65,103
20140701|2014-02-18 08:00,18,151.6,152.5,150.95,150.95,65
20140701|2014-02-18 08:30,18,151.3,152.8,151.3,151.5,58
20140701|2014-02-18 09:00,18,151.85,152.8,151.85,152.55,49
20140701|2014-02-18 09:30,18,152.25,155.4,152.1,155,142
20140701|2014-02-18 10:00,18,154.45,155,153.15,154.95,91
20140701|2014-02-18 10:30,18,154.95,155.25,154.3,155,177
20140701|2014-02-18 11:00,18,154.8,154.8,153.45,154.45,112
20140701|2014-02-18 11:30,18,154.4,155.15,153.65,154.85,84
20140701|2014-02-18 12:00,18,154.6,157.4,154.2,156.7,317
20140701|2014-02-19 03:00,19,156,157.05,155.5,155.65,55
20140701|2014-02-19 03:30,19,156.65,157.1,155.5,155.5,29
20140701|2014-02-19 04:00,19,155.5,155.6,155.45,155.5,33
20140701|2014-02-19 04:30,19,155.05,155.1,154.95,155.05,9
20140701|2014-02-19 05:00,19,155.25,155.5,155.25,155.5,4
20140701|2014-02-19 05:30,19,155.7,158.15,155.7,157.35,60
20140701|2014-02-19 06:00,19,157.45,162.2,157.4,161,272
20140701|2014-02-19 06:30,19,160.7,162.85,160.1,162,100
20140701|2014-02-19 07:00,19,162.5,162.5,161.85,162.15,95
20140701|2014-02-19 07:30,19,162.2,162.3,160.85,161.1,177
20140701|2014-02-19 08:00,19,161.2,162.05,160.85,161.75,77
20140701|2014-02-19 08:30,19,162.2,164.15,161,161,181
20140701|2014-02-19 09:00,19,161,162.6,161,162.2,107
20140701|2014-02-19 09:30,19,162.15,165.45,161.55,164.65,257
20140701|2014-02-19 10:00,19,164.75,166.4,164.35,166.4,132
20140701|2014-02-19 10:30,19,166.4,169.6,166,168.75,396
20140701|2014-02-19 11:00,19,168.35,170.1,167.8,169.25,232
20140701|2014-02-19 11:30,19,168.8,169.6,168.1,169.35,73
20140701|2014-02-19 12:00,19,169.6,175.55,169.5,174,299
20140701|2014-02-20 03:00,20,174.1,179.2,173.45,176.8,112
20140701|2014-02-20 03:30,20,176.4,178.25,175.55,176.65,36
20140701|2014-02-20 04:00,20,176.7,176.8,169.65,170.3,41
20140701|2014-02-20 04:30,20,171.5,174.2,171.5,172.6,61
20140701|2014-02-20 05:00,20,172.3,172.3,170.2,171.9,43
20140701|2014-02-20 05:30,20,171.45,171.45,168.75,170.15,88
20140701|2014-02-20 06:00,20,170.4,170.4,167.8,168.2,40
20140701|2014-02-20 06:30,20,168.05,168.25,165.9,167.6,131
20140701|2014-02-20 07:00,20,167.6,169.7,166.85,169.7,67
20140701|2014-02-20 07:30,20,169.5,171.95,169.5,170.85,179
20140701|2014-02-20 08:00,20,170.65,170.65,167.1,168.85,89
20140701|2014-02-20 08:30,20,168.95,169.2,164.6,165.9,403
20140701|2014-02-20 09:00,20,166.6,166.7,164.1,166.45,240
20140701|2014-02-20 09:30,20,166.25,169.4,166.2,169.05,326
20140701|2014-02-20 10:00,20,168.45,168.45,166.6,167.15,127
20140701|2014-02-20 10:30,20,167,170.3,165.9,170.3,168
20140701|2014-02-20 11:00,20,169.3,171.55,168.9,170.15,109
20140701|2014-02-20 11:30,20,170.05,170.5,168,169.35,90
20140701|2014-02-20 12:00,20,169.3,172.15,168.95,171.25,286
20140701|2014-02-21 03:00,21,171.4,173.25,171.25,173.25,88
20140701|2014-02-21 03:30,21,173.8,174.6,173.65,174.6,50
20140701|2014-02-21 04:00,21,174.55,175,174.4,175,23
20140701|2014-02-21 04:30,21,174.6,176.45,174.55,174.85,82
20140701|2014-02-21 05:00,21,174.55,175.35,174.5,175.1,36
20140701|2014-02-21 05:30,21,174.8,175,174.55,175,24
20140701|2014-02-21 06:00,21,174.95,175,174.65,174.65,52
20140701|2014-02-21 06:30,21,174.75,174.8,173.75,174.1,70
20140701|2014-02-21 07:00,21,174.2,174.35,172.8,174,73
20140701|2014-02-21 07:30,21,173.35,173.35,170.6,170.9,124
20140701|2014-02-21 08:00,21,171.25,172.35,170.5,172.35,119
20140701|2014-02-21 08:30,21,172.3,172.35,170.6,171,73
20140701|2014-02-21 09:00,21,171.6,174.2,171.6,172.6,163
20140701|2014-02-21 09:30,21,172.75,172.85,171.6,172.1,64
20140701|2014-02-21 10:00,21,172.15,172.65,171.6,171.6,67
20140701|2014-02-21 10:30,21,171.8,171.9,170.35,170.8,113
20140701|2014-02-21 11:00,21,170.65,171,170.3,170.55,70
20140701|2014-02-21 11:30,21,170.7,172.05,170.7,171.65,79
20140701|2014-02-21 12:00,21,171.45,171.95,170.9,170.9,89
20140701|2014-02-24 03:00,24,171.5,177.8,171.5,177.8,77
20140701|2014-02-24 03:30,24,177.7,178.7,176.15,177.1,127
20140701|2014-02-24 04:00,24,176.9,177.55,176.55,176.55,72
20140701|2014-02-24 04:30,24,176.45,176.7,176.45,176.7,3
20140701|2014-02-24 05:00,24,177,177,176.95,176.95,32
20140701|2014-02-24 05:30,24,177.2,177.2,176.5,176.5,22
20140701|2014-02-24 06:00,24,176.55,176.55,176.2,176.2,13
20140701|2014-02-24 06:30,24,176.15,176.45,176.1,176.1,47
20140701|2014-02-24 07:00,24,176.5,178.35,176.5,177.4,55
20140701|2014-02-24 07:30,24,178.05,178.95,176.1,177,112
20140701|2014-02-24 08:00,24,177.4,177.6,177,177.05,118
20140701|2014-02-24 08:30,24,177.25,177.55,176.7,177,117
20140701|2014-02-24 09:00,24,177,180.35,177,178.25,247
20140701|2014-02-24 09:30,24,178.5,179.2,177.4,178.95,92
20140701|2014-02-24 10:00,24,179,181.2,178.6,180.5,119
20140701|2014-02-24 10:30,24,180.9,180.9,177.7,179.9,179
20140701|2014-02-24 11:00,24,180.05,180.05,178.7,179.95,58
20140701|2014-02-24 11:30,24,179.7,181.05,179.2,180.55,97
20140701|2014-02-24 12:00,24,180.05,180.05,177.25,177.25,98
20140701|2014-02-25 03:00,25,177.5,178.35,177.15,178.35,21
20140701|2014-02-25 03:30,25,178,178,177.8,177.8,13
20140701|2014-02-25 04:00,25,177.35,177.5,177.05,177.5,24
20140701|2014-02-25 04:30,25,177.3,177.35,177.3,177.35,5
20140701|2014-02-25 05:00,25,177.3,177.3,177.1,177.2,19
20140701|2014-02-25 05:30,25,177.2,177.25,177.15,177.15,4
20140701|2014-02-25 06:00,25,177.25,177.25,176.8,176.95,77
20140701|2014-02-25 06:30,25,176.95,177.35,176.2,176.45,120
20140701|2014-02-25 07:00,25,176.35,178.1,176.35,177.9,47
20140701|2014-02-25 07:30,25,178.35,178.65,174.8,176.1,235
20140701|2014-02-25 08:00,25,176.5,177.65,176.5,177.4,52
20140701|2014-02-25 08:30,25,177.6,179.5,177.4,179.3,178
20140701|2014-02-25 09:00,25,179,180.7,178.8,180,107
20140701|2014-02-25 09:30,25,179.65,181.5,179.1,180.8,85
20140701|2014-02-25 10:00,25,180.95,183.15,180.95,182,146
20140701|2014-02-25 10:30,25,182.1,182.2,181,181.55,44
20140701|2014-02-25 11:00,25,181.5,181.9,177.35,177.5,97
20140701|2014-02-25 11:30,25,178,179.35,175.15,176.6,69
20140701|2014-02-25 12:00,25,176.85,179,176.85,178.5,74
20140701|2014-02-26 03:00,26,177,180,177,180,56
20140701|2014-02-26 03:30,26,179.75,179.75,179.45,179.45,2
20140701|2014-02-26 04:00,26,179.5,179.9,179.5,179.9,5
20140701|2014-02-26 04:30,26,179.4,179.65,178.9,178.9,8
20140701|2014-02-26 05:00,26,178.7,178.7,177,177.05,7
20140701|2014-02-26 05:30,26,176.7,177,176.05,177,12
20140701|2014-02-26 06:00,26,176.6,176.65,176,176.65,8
20140701|2014-02-26 06:30,26,176.7,177.05,176.3,176.75,19
20140701|2014-02-26 07:00,26,177.45,177.45,175.4,175.85,77
20140701|2014-02-26 07:30,26,176.2,176.2,174.55,174.9,82
20140701|2014-02-26 08:00,26,174.9,175,173.1,175,82
20140701|2014-02-26 08:30,26,175.1,176.5,174.45,174.55,65
20140701|2014-02-26 09:00,26,175,176.75,174.45,176.45,79
20140701|2014-02-26 09:30,26,176.5,177.45,175.65,177.3,90
20140701|2014-02-26 10:00,26,176.75,177.45,175.65,176.35,107
20140701|2014-02-26 10:30,26,176.35,176.45,174.6,175.1,77
20140701|2014-02-26 11:00,26,175.25,177.2,175.25,177.2,56
20140701|2014-02-26 11:30,26,177.4,178.8,176.8,178.75,80
20140701|2014-02-26 12:00,26,178.85,180,178.05,179.65,208
20140701|2014-02-27 03:00,27,180.4,180.85,179.9,180.2,147
20140701|2014-02-27 03:30,27,180,180.95,180,180.95,15
20140701|2014-02-27 04:00,27,180.3,180.4,180.2,180.3,7
20140701|2014-02-27 04:30,27,179.75,179.75,178.4,178.8,24
20140701|2014-02-27 05:00,27,178.8,179.45,178.8,179.45,17
20140701|2014-02-27 05:30,27,179.65,180.4,179.65,180.4,6
20140701|2014-02-27 06:00,27,180.65,181.35,180.55,181.1,25
20140701|2014-02-27 06:30,27,181.3,181.35,180.9,180.9,12
20140701|2014-02-27 07:00,27,180.15,180.3,180.1,180.2,18
20140701|2014-02-27 07:30,27,180.4,180.85,180.15,180.4,71
20140701|2014-02-27 08:00,27,180.5,181.8,180.5,180.5,77
20140701|2014-02-27 08:30,27,180.6,180.7,180.1,180.6,66
20140701|2014-02-27 09:00,27,180.85,182.3,180.65,182.3,127
20140701|2014-02-27 09:30,27,182.4,182.45,181.15,181.7,114
20140701|2014-02-27 10:00,27,181.75,182.05,180,180.3,129
20140701|2014-02-27 10:30,27,180.6,180.85,179.25,180.15,117
20140701|2014-02-27 11:00,27,180,181.45,179.8,181.1,85
20140701|2014-02-27 11:30,27,181.15,181.7,180.8,180.8,74
20140701|2014-02-27 12:00,27,180.9,181.3,180.35,180.4,166
20140701|2014-02-28 03:00,28,180.75,181.85,179.5,181.8,49
20140701|2014-02-28 03:30,28,181.8,181.8,180.85,181.15,22
20140701|2014-02-28 04:00,28,180.1,180.45,179.9,179.9,19
20140701|2014-02-28 04:30,28,180.7,180.7,180.4,180.4,5
20140701|2014-02-28 05:00,28,180.55,180.65,180.55,180.65,5
20140701|2014-02-28 05:30,28,180.8,181.1,180.4,180.5,26
20140701|2014-02-28 06:00,28,180.5,180.55,179.55,179.55,37
20140701|2014-02-28 06:30,28,179.65,180.1,178.95,178.95,38
20140701|2014-02-28 07:00,28,178.85,180.15,178.6,179.6,32
20140701|2014-02-28 07:30,28,179.9,180.7,179.6,179.9,58
20140701|2014-02-28 08:00,28,179.95,180.8,179.9,180.5,109
20140701|2014-02-28 08:30,28,180.65,181.5,180.6,181.05,143
20140701|2014-02-28 09:00,28,181.1,182,180.6,180.65,80
20140701|2014-02-28 09:30,28,180.8,181.85,180.75,181.85,72
20140701|2014-02-28 10:00,28,181.7,182.35,181.3,182,75
20140701|2014-02-28 10:30,28,182.05,182.5,181.65,181.8,51
20140701|2014-02-28 11:00,28,181.9,182.35,180.85,181.7,41
20140701|2014-02-28 11:30,28,181.35,181.7,180.6,181.2,57
20140701|2014-02-28 12:00,28,181.1,183,181.05,182.4,194
20140701|2014-03-03 03:00,3,182.45,183.65,182.1,183.25,59
20140701|2014-03-03 03:30,3,183.3,183.7,183.2,183.45,10
20140701|2014-03-03 04:00,3,183.15,183.15,182.5,182.5,15
20140701|2014-03-03 04:30,3,182.65,182.7,182.35,182.35,27
20140701|2014-03-03 05:00,3,182.25,182.25,181.65,182,83
20140701|2014-03-03 05:30,3,182.25,182.35,182,182.05,17
20140701|2014-03-03 06:00,3,182.35,183.25,182.35,183,71
20140701|2014-03-03 06:30,3,183.45,183.7,182.9,183.35,24
20140701|2014-03-03 07:00,3,182.55,183.7,181.7,181.85,55
20140701|2014-03-03 07:30,3,181.7,181.75,179.45,179.85,405
20140701|2014-03-03 08:00,3,179.7,180.1,178.9,179.75,69
20140701|2014-03-03 08:30,3,179.55,181.15,179.55,180.55,86
20140701|2014-03-03 09:00,3,180.55,185.6,180.55,184.65,238
20140701|2014-03-03 09:30,3,184.9,186.9,184.7,185.75,146
20140701|2014-03-03 10:00,3,186.05,189.2,186.05,189.2,165
20140701|2014-03-03 10:30,3,188.85,190.6,188.6,189.55,219
20140701|2014-03-03 11:00,3,189.7,191.1,188.5,190.85,78
20140701|2014-03-03 11:30,3,190.9,191.8,190.1,191.7,73
20140701|2014-03-03 12:00,3,191.8,199.75,191.8,199.65,139
20140701|2014-03-04 03:00,4,195.55,198.65,195.55,198.4,66
20140701|2014-03-04 03:30,4,199,199.2,197.65,198.1,24
20140701|2014-03-04 04:00,4,198.1,198.55,194.9,195.1,34
20140701|2014-03-04 04:30,4,195,198.1,195,196.85,17
20140701|2014-03-04 05:00,4,197.05,197.05,192.6,192.6,37
20140701|2014-03-04 05:30,4,194.15,194.2,192.6,193.5,23
20140701|2014-03-04 06:00,4,194.5,195.3,194.3,194.8,13
20140701|2014-03-04 06:30,4,195,195,193.3,194.25,35
20140701|2014-03-04 07:00,4,194.45,196,193.1,195.5,52
20140701|2014-03-04 07:30,4,194.7,194.95,191.6,191.65,121
20140701|2014-03-04 08:00,4,192.3,194.4,191.95,192.65,116
20140701|2014-03-04 08:30,4,193.65,197.15,193.15,195,104
20140701|2014-03-04 09:00,4,194.75,195.2,193.55,194.95,59
20140701|2014-03-04 09:30,4,194.8,195.3,193.9,195.2,87
20140701|2014-03-04 10:00,4,195.35,196.35,193.95,193.95,74
20140701|2014-03-04 10:30,4,193.5,193.8,187.65,190.95,204
20140701|2014-03-04 11:00,4,190.7,191.9,190.4,191.6,69
20140701|2014-03-04 11:30,4,191.7,191.85,189.7,189.75,35
20140701|2014-03-04 12:00,4,189.3,189.5,186.85,187,95
20140701|2014-03-05 03:00,5,187.15,188.4,186.65,188.4,14
20140701|2014-03-05 03:30,5,188.2,189.25,188.2,189.25,11
20140701|2014-03-05 04:00,5,189.4,190,188.8,190,29
20140701|2014-03-05 04:30,5,190.7,191.45,189.25,189.25,31
20140701|2014-03-05 05:00,5,189.15,189.15,188.7,189.1,11
20140701|2014-03-05 05:30,5,189.05,189.05,186.85,187.7,24
20140701|2014-03-05 06:00,5,187.55,187.65,187.3,187.45,21
20140701|2014-03-05 06:30,5,187.05,187.65,187,187,6
20140701|2014-03-05 07:00,5,186.85,187.55,184.45,186.55,77
20140701|2014-03-05 07:30,5,187.05,187.1,185.35,185.8,145
20140701|2014-03-05 08:00,5,185.95,185.95,184.25,185,146
20140701|2014-03-05 08:30,5,184.6,185.2,183.7,184.35,147
20140701|2014-03-05 09:00,5,184.15,188.35,184.1,187.3,337
20140701|2014-03-05 09:30,5,187.65,191.8,187.45,191.3,93
20140701|2014-03-05 10:00,5,191.4,197.45,190.9,194.3,213
20140701|2014-03-05 10:30,5,195.7,196.35,194.65,194.65,55
20140701|2014-03-05 11:00,5,195,196.2,194,195,86
20140701|2014-03-05 11:30,5,194.6,196.3,194.55,196,23
20140701|2014-03-05 12:00,5,196.7,206,196.35,201.55,281
20140701|2014-03-06 03:00,6,204,204,200.7,202.25,38
20140701|2014-03-06 03:30,6,202.25,204.5,202.25,204.5,34
20140701|2014-03-06 04:00,6,204.5,204.7,203.15,203.15,15
20140701|2014-03-06 04:30,6,202.45,202.45,200.35,200.35,27
20140701|2014-03-06 05:00,6,201.45,202.15,201.45,202.15,23
20140701|2014-03-06 05:30,6,201.85,201.9,200.7,201.25,7
20140701|2014-03-06 06:00,6,201.35,201.7,198.9,199,76
20140701|2014-03-06 06:30,6,199.4,200.15,195,196.35,96
20140701|2014-03-06 07:00,6,196,202.75,196,201.25,199
20140701|2014-03-06 07:30,6,200.35,201,198,200.4,133
20140701|2014-03-06 08:00,6,199.95,200.15,199.1,199.25,133
20140701|2014-03-06 08:30,6,198.9,199.45,198.3,198.3,86
20140701|2014-03-06 09:00,6,198.35,198.35,197.45,197.65,90
20140701|2014-03-06 09:30,6,197.55,199.6,196.7,199,117
20140701|2014-03-06 10:00,6,198.4,199.5,197.3,197.4,36
20140701|2014-03-06 10:30,6,197.35,199.85,195.95,199.85,122
20140701|2014-03-06 11:00,6,200.3,200.5,198.7,198.7,47
20140701|2014-03-06 11:30,6,198.8,199.75,197.35,198.65,40
20140701|2014-03-06 12:00,6,199,199.95,195.8,195.9,146
20140701|2014-03-07 03:00,7,196.95,197.7,196.15,197.5,26
20140701|2014-03-07 03:30,7,197.45,197.8,197.15,197.7,19
20140701|2014-03-07 04:00,7,198.5,199.3,198.5,198.95,17
20140701|2014-03-07 04:30,7,199.8,202,199.8,201,72
20140701|2014-03-07 05:00,7,201,202.5,200.65,201.35,33
20140701|2014-03-07 05:30,7,201.65,201.85,200.7,201.15,29
20140701|2014-03-07 06:00,7,200.5,201.4,200.5,201,25
20140701|2014-03-07 06:30,7,200.1,201,198.6,199.5,35
20140701|2014-03-07 07:00,7,199.8,200.3,198.85,198.9,89
20140701|2014-03-07 07:30,7,199.95,203,198.95,199.9,139
20140701|2014-03-07 08:00,7,199.9,201.35,198.05,201.05,180
20140701|2014-03-07 08:30,7,201.1,201.1,199.4,200.3,40
20140701|2014-03-07 09:00,7,199.8,200.95,198.9,199.55,47
20140701|2014-03-07 09:30,7,199.45,200.75,199.45,200,33
20140701|2014-03-07 10:00,7,200,200.5,199.8,200.4,52
20140701|2014-03-07 10:30,7,199.95,201.4,199.2,200,70
20140701|2014-03-07 11:00,7,200,200.55,198.6,199.45,69
20140701|2014-03-07 11:30,7,200.3,200.75,199.35,199.35,56
20140701|2014-03-07 12:00,7,199.2,199.7,198.05,198.4,84
20140701|2014-03-10 04:00,10,200.2,204.8,200.2,203.05,107
20140701|2014-03-10 04:30,10,202.35,202.7,202.35,202.7,5
20140701|2014-03-10 05:00,10,202.55,202.55,202.55,202.55,1
20140701|2014-03-10 05:30,10,202.65,202.65,202.3,202.55,10
20140701|2014-03-10 06:00,10,202.8,202.95,202.7,202.7,8
20140701|2014-03-10 06:30,10,202,203,201,201.85,58
20140701|2014-03-10 07:00,10,202,203.2,201.95,203.2,38
20140701|2014-03-10 07:30,10,203.2,204.3,202.9,203.55,55
20140701|2014-03-10 08:00,10,204.05,206.65,204.05,204.4,165
20140701|2014-03-10 08:30,10,204.4,204.9,203.1,203.35,94
20140701|2014-03-10 09:00,10,203.8,204.7,203.75,204.7,40
20140701|2014-03-10 09:30,10,204.5,204.7,203.45,204.55,111
20140701|2014-03-10 10:00,10,204.55,205.5,204.35,205.1,78
20140701|2014-03-10 10:30,10,205.1,205.35,203.95,205.35,129
20140701|2014-03-10 11:00,10,205.35,208.4,205.15,207.65,302
20140701|2014-03-10 11:30,10,207.9,208.4,206.6,208,260
20140701|2014-03-10 12:00,10,207.05,207.5,204.45,204.45,100
20140701|2014-03-11 04:00,11,206,207.5,205.65,205.9,38
20140701|2014-03-11 04:30,11,206.45,206.65,204.4,204.4,21
20140701|2014-03-11 05:00,11,205,206.6,205,206.5,14
20140701|2014-03-11 05:30,11,206,206.5,206,206.5,9
20140701|2014-03-11 06:00,11,207.25,207.6,206.75,207.6,16
20140701|2014-03-11 06:30,11,207.5,208,207.35,207.55,44
20140701|2014-03-11 07:00,11,207.6,209,207.45,208.55,59
20140701|2014-03-11 07:30,11,208.45,210.65,208.45,209.8,207
20140701|2014-03-11 08:00,11,210,210,207.35,207.75,86
20140701|2014-03-11 08:30,11,207.75,209.85,207.75,209.5,109
20140701|2014-03-11 09:00,11,209.8,210.35,208.75,209.5,131
20140701|2014-03-11 09:30,11,208.95,209.5,208.8,209.3,76
20140701|2014-03-11 10:00,11,209.3,209.8,209.2,209.55,44
20140701|2014-03-11 10:30,11,209.7,210.35,208.5,209.3,182
20140701|2014-03-11 11:00,11,209.25,209.7,209,209.6,54
20140701|2014-03-11 11:30,11,209.7,209.7,207.5,207.75,87
20140701|2014-03-11 12:00,11,207.4,207.95,206.65,207,170
20140701|2014-03-12 04:00,12,207.35,207.35,202.3,203.75,66
20140701|2014-03-12 04:30,12,203.95,205,203.8,204,17
20140701|2014-03-12 05:00,12,204,205,203.95,204.35,36
20140701|2014-03-12 05:30,12,205.1,206.25,205.1,205.75,25
20140701|2014-03-12 06:00,12,205.5,206.2,205,206.2,18
20140701|2014-03-12 06:30,12,205.95,205.95,203.75,204,64
20140701|2014-03-12 07:00,12,204.05,204.45,203.25,204.45,33
20140701|2014-03-12 07:30,12,203.7,205.15,203.35,204.85,67
20140701|2014-03-12 08:00,12,204.75,206.5,204.3,206.25,60
20140701|2014-03-12 08:30,12,205.8,206.3,204.6,206,74
20140701|2014-03-12 09:00,12,205.7,209.8,205.6,209.3,199
20140701|2014-03-12 09:30,12,209.15,210.9,208.95,210.15,131
20140701|2014-03-12 10:00,12,210.3,210.65,209.55,210.6,63
20140701|2014-03-12 10:30,12,210.65,211.5,210.35,211.15,88
20140701|2014-03-12 11:00,12,210.9,211.5,209.65,209.65,72
20140701|2014-03-12 11:30,12,209.65,209.65,208.3,208.7,168
20140701|2014-03-12 12:00,12,208.85,209.65,206,206,195
20140701|2014-03-13 04:00,13,206.85,207.3,205.2,207.05,18
20140701|2014-03-13 04:30,13,207,208,207,208,14
20140701|2014-03-13 05:00,13,207.7,207.7,207.4,207.5,8
20140701|2014-03-13 05:30,13,207.75,208.15,207.6,208.1,19
20140701|2014-03-13 06:00,13,208.05,208.05,207.6,207.6,20
20140701|2014-03-13 06:30,13,207.55,207.7,207.15,207.25,14
20140701|2014-03-13 07:00,13,207.75,208.15,207.1,207.5,33
20140701|2014-03-13 07:30,13,207.5,208.85,207.5,208.1,51
20140701|2014-03-13 08:00,13,208.3,208.6,207.4,208.15,123
20140701|2014-03-13 08:30,13,207.95,209.05,207.65,207.75,120
20140701|2014-03-13 09:00,13,208.2,208.5,207.75,208.2,56
20140701|2014-03-13 09:30,13,208.3,208.55,207.75,208.55,66
20140701|2014-03-13 10:00,13,208.6,208.6,207.7,208.55,70
20140701|2014-03-13 10:30,13,208.6,209,208.1,208.8,72
20140701|2014-03-13 11:00,13,208.55,209.3,208.55,208.55,69
20140701|2014-03-13 11:30,13,208.25,209.3,208.2,209.15,80
20140701|2014-03-13 12:00,13,208.9,209,206,206,128
20140701|2014-03-14 04:00,14,206.6,206.6,204.5,204.5,71
20140701|2014-03-14 04:30,14,205,206.3,205,206.3,12
20140701|2014-03-14 05:00,14,205.4,205.7,204.85,205.65,11
20140701|2014-03-14 05:30,14,205.6,205.75,205.05,205.05,28
20140701|2014-03-14 06:00,14,205.45,206.7,205.45,206.3,9
20140701|2014-03-14 06:30,14,206.35,206.65,205.95,206.55,7
20140701|2014-03-14 07:00,14,206.15,206.15,202.6,204.35,191
20140701|2014-03-14 07:30,14,204.55,205.45,203.85,204.2,104
20140701|2014-03-14 08:00,14,203.75,203.75,199.95,200.05,291
20140701|2014-03-14 08:30,14,200.3,201.55,199.05,200.1,150
20140701|2014-03-14 09:00,14,200.4,200.75,199.55,200.4,89
20140701|2014-03-14 09:30,14,201.2,203.2,200.3,201.25,166
20140701|2014-03-14 10:00,14,201.15,202.65,201.1,201.65,48
20140701|2014-03-14 10:30,14,201.9,203.4,201.6,202.85,59
20140701|2014-03-14 11:00,14,202.85,203.75,202.25,202.3,21
20140701|2014-03-14 11:30,14,203.05,203.25,202.4,202.65,25
20140701|2014-03-14 12:00,14,202.85,202.85,199.8,199.85,164
20140701|2014-03-17 04:00,17,199.35,199.35,196.45,197.55,141
20140701|2014-03-17 04:30,17,197.7,198.05,196.65,197.8,77
20140701|2014-03-17 05:00,17,197.8,198.05,197.7,197.7,33
20140701|2014-03-17 05:30,17,197.8,198,195.2,196.15,122
20140701|2014-03-17 06:00,17,196.25,196.25,194.9,195,38
20140701|2014-03-17 06:30,17,195.05,195.8,194.9,195,36
20140701|2014-03-17 07:00,17,195.6,195.6,190.55,193.45,422
20140701|2014-03-17 07:30,17,193.7,196.6,193.55,194.1,174
20140701|2014-03-17 08:00,17,194.3,196.35,194,196.35,123
20140701|2014-03-17 08:30,17,196.55,196.75,194.55,196.45,173
20140701|2014-03-17 09:00,17,196.5,197.45,195.7,196.6,113
20140701|2014-03-17 09:30,17,196.15,197.8,196.05,196.9,72
20140701|2014-03-17 10:00,17,196.75,197.4,195.5,196.8,35
20140701|2014-03-17 10:30,17,196.85,199.75,196.75,196.75,189
20140701|2014-03-17 11:00,17,196.25,197,196.25,196.85,32
20140701|2014-03-17 11:30,17,196.8,197,193.85,194.15,83
20140701|2014-03-17 12:00,17,193.6,194.5,192.7,192.95,132
20140701|2014-03-18 04:00,18,192,192.8,191.3,191.3,71
20140701|2014-03-18 04:30,18,191.55,192,191.55,191.85,5
20140701|2014-03-18 05:00,18,191.65,191.8,191.5,191.5,8
20140701|2014-03-18 05:30,18,191.65,194.55,191.65,194.15,121
20140701|2014-03-18 06:00,18,194.2,194.7,193.8,194.3,24
20140701|2014-03-18 06:30,18,194.2,194.4,193.8,193.8,36
20140701|2014-03-18 07:00,18,193.45,194.75,193.45,194.75,15
20140701|2014-03-18 07:30,18,194.75,198.35,194.1,194.2,172
20140701|2014-03-18 08:00,18,194.5,195.2,193.55,195.1,80
20140701|2014-03-18 08:30,18,195,195,193.85,194.05,46
20140701|2014-03-18 09:00,18,194.3,194.95,193.7,194.95,23
20140701|2014-03-18 09:30,18,194.45,194.85,194.2,194.25,50
20140701|2014-03-18 10:00,18,194.8,195.35,194.5,195,87
20140701|2014-03-18 10:30,18,195.1,196.6,194.8,194.8,52
20140701|2014-03-18 11:00,18,195.25,195.25,194.3,194.9,28
20140701|2014-03-18 11:30,18,194.9,194.9,193.4,193.9,75
20140701|2014-03-18 12:00,18,193.7,194.1,193.3,193.3,54
20140701|2014-03-19 04:00,19,194.25,195.1,194.25,195,23
20140701|2014-03-19 04:30,19,195.5,195.5,195.15,195.3,17
20140701|2014-03-19 05:00,19,195.15,195.55,195.15,195.4,11
20140701|2014-03-19 05:30,19,195.55,195.6,195.1,195.1,56
20140701|2014-03-19 06:00,19,195.2,195.2,193.8,193.8,14
20140701|2014-03-19 06:30,19,193.8,194.2,193.4,193.9,31
20140701|2014-03-19 07:00,19,194.05,195.4,194,194.7,23
20140701|2014-03-19 07:30,19,194.4,194.4,193.45,193.6,127
20140701|2014-03-19 08:00,19,194.1,195.1,193.55,193.55,40
20140701|2014-03-19 08:30,19,193.6,193.6,191.25,191.55,166
20140701|2014-03-19 09:00,19,191.75,193,191.75,192.7,95
20140701|2014-03-19 09:30,19,192.05,192.05,188.2,189,285
20140701|2014-03-19 10:00,19,189.05,190.1,186.9,187.05,236
20140701|2014-03-19 10:30,19,186.95,188.7,186.65,187.1,99
20140701|2014-03-19 11:00,19,187.2,189.4,187.2,188.25,59
20140701|2014-03-19 11:30,19,188.25,188.3,186.9,187.55,53
20140701|2014-03-19 12:00,19,187.7,188.25,185.85,188.25,158
20140701|2014-03-20 04:00,20,185.75,186.15,184.2,184.85,145
20140701|2014-03-20 04:30,20,185,185.7,184.35,184.75,85
20140701|2014-03-20 05:00,20,184.55,184.55,183.9,183.95,115
20140701|2014-03-20 05:30,20,183.85,184.55,183.3,183.3,54
20140701|2014-03-20 06:00,20,183.3,183.65,182.8,182.8,61
20140701|2014-03-20 06:30,20,182.55,183.3,182.3,182.85,93
20140701|2014-03-20 07:00,20,183.1,183.55,181.05,182.15,127
20140701|2014-03-20 07:30,20,182.4,184.2,182.25,184.1,152
20140701|2014-03-20 08:00,20,184.1,184.1,182.1,182.85,128
20140701|2014-03-20 08:30,20,182.95,183.45,182,182.4,86
20140701|2014-03-20 09:00,20,182.3,182.3,177.8,179.05,370
20140701|2014-03-20 09:30,20,178.85,179.4,176.75,177.5,264
20140701|2014-03-20 10:00,20,177.45,178.15,176.4,177.05,246
20140701|2014-03-20 10:30,20,177.1,178.05,176.9,177.85,84
20140701|2014-03-20 11:00,20,178,179.1,177.6,177.9,171
20140701|2014-03-20 11:30,20,177.6,178.5,177.4,177.7,83
20140701|2014-03-20 12:00,20,177.8,178.05,174.4,176.35,318
20140701|2014-03-21 04:00,21,174.45,175.95,174,175.95,196
20140701|2014-03-21 04:30,21,175.9,176,174.9,175,72
20140701|2014-03-21 05:00,21,175,175.15,174.85,174.85,19
20140701|2014-03-21 05:30,21,174.8,174.9,173.3,173.7,147
20140701|2014-03-21 06:00,21,173.35,174,173.35,173.8,38
20140701|2014-03-21 06:30,21,173.95,176.8,173.95,175.95,115
20140701|2014-03-21 07:00,21,176,177.35,175.6,177.1,164
20140701|2014-03-21 07:30,21,176.9,177.25,175.6,175.9,98
20140701|2014-03-21 08:00,21,175.9,176.5,175.2,175.85,126
20140701|2014-03-21 08:30,21,175.95,177.15,175.3,175.4,179
20140701|2014-03-21 09:00,21,175.4,176.35,175,175.2,221
20140701|2014-03-21 09:30,21,175.45,175.9,174.45,174.55,237
20140701|2014-03-21 10:00,21,174.7,175.4,173.5,175.15,217
20140701|2014-03-21 10:30,21,174.9,175.1,174,174.4,42
20140701|2014-03-21 11:00,21,173.85,173.9,173,173.1,407
20140701|2014-03-21 11:30,21,173.15,173.15,171.8,171.8,426
20140701|2014-03-21 12:00,21,171.9,173.5,170.5,172.55,485
20140701|2014-03-24 04:00,24,173,173,172.15,172.4,39
20140701|2014-03-24 04:30,24,172.25,172.25,171.45,171.7,39
20140701|2014-03-24 05:00,24,172.15,172.4,170,170.2,118
20140701|2014-03-24 05:30,24,170.35,170.75,167.95,168.15,232
20140701|2014-03-24 06:00,24,168.3,169.65,168.3,169.65,61
20140701|2014-03-24 06:30,24,169.55,170.25,169.4,169.6,66
20140701|2014-03-24 07:00,24,169.9,171.35,169.45,170.65,101
20140701|2014-03-24 07:30,24,170.95,172.9,170.45,171.5,130
20140701|2014-03-24 08:00,24,171.4,174.25,171.4,174,161
20140701|2014-03-24 08:30,24,174.15,174.85,173.9,174.4,82
20140701|2014-03-24 09:00,24,174.6,175.9,174,175.8,261
20140701|2014-03-24 09:30,24,175.8,177.9,175.8,177.6,328
20140701|2014-03-24 10:00,24,177.75,179.4,177.7,177.95,284
20140701|2014-03-24 10:30,24,178.25,179,178.25,178.45,80
20140701|2014-03-24 11:00,24,178.5,178.55,177.05,177.05,151
20140701|2014-03-24 11:30,24,177,177.85,176.15,177.55,120
20140701|2014-03-24 12:00,24,177.4,178.6,177.05,177.9,89
20140701|2014-03-25 04:00,25,178.65,179.05,178.35,178.9,109
20140701|2014-03-25 04:30,25,178,178.05,177.55,177.85,13
20140701|2014-03-25 05:00,25,177.8,177.8,176.7,176.7,23
20140701|2014-03-25 05:30,25,176.9,177.65,176.9,177.65,11
20140701|2014-03-25 06:00,25,177.7,178.3,177.6,178.3,15
20140701|2014-03-25 06:30,25,178.6,178.9,178.4,178.9,19
20140701|2014-03-25 07:00,25,178.65,178.65,177.5,177.8,82
20140701|2014-03-25 07:30,25,177.5,177.5,176.35,176.35,70
20140701|2014-03-25 08:00,25,177.55,177.55,176.05,176.45,26
20140701|2014-03-25 08:30,25,176.55,177.95,176.55,176.7,122
20140701|2014-03-25 09:00,25,176.7,177.5,176.35,177,201
20140701|2014-03-25 09:30,25,176.85,176.95,175.75,176.4,73
20140701|2014-03-25 10:00,25,176.55,176.75,176.3,176.35,39
20140701|2014-03-25 10:30,25,176.4,176.6,176.15,176.3,56
20140701|2014-03-25 11:00,25,176.25,176.3,175.8,175.85,65
20140701|2014-03-25 11:30,25,176.1,177,175.75,176.85,55
20140701|2014-03-25 12:00,25,177,178.1,176.5,176.6,237
20140701|2014-03-26 04:00,26,176.8,176.8,175.45,175.55,82
20140701|2014-03-26 04:30,26,175.6,175.6,175.6,175.6,10
20140701|2014-03-26 05:00,26,175.45,175.7,175.35,175.6,13
20140701|2014-03-26 05:30,26,175.45,175.9,175.35,175.8,9
20140701|2014-03-26 06:00,26,175.75,176.95,175.75,176.35,13
20140701|2014-03-26 06:30,26,176.4,176.45,176.1,176.45,15
20140701|2014-03-26 07:00,26,176.95,177,174.8,174.95,77
20140701|2014-03-26 07:30,26,174.45,175.65,174.1,175.6,128
20140701|2014-03-26 08:00,26,175.6,178.8,175.5,178.35,251
20140701|2014-03-26 08:30,26,178.45,180.65,178,180.45,274
20140701|2014-03-26 09:00,26,180.35,181.35,179.55,181,215
20140701|2014-03-26 09:30,26,180.75,180.85,177.7,178.8,85
20140701|2014-03-26 10:00,26,178.5,178.5,175.8,175.8,109
20140701|2014-03-26 10:30,26,175.9,177.15,175.9,177.05,47
20140701|2014-03-26 11:00,26,176.3,176.35,175.75,176.35,16
20140701|2014-03-26 11:30,26,176.35,177.75,176.2,177.55,17
20140701|2014-03-26 12:00,26,177.75,178.75,177,177.1,105
20140701|2014-03-27 04:00,27,178.25,178.25,176.75,176.75,20
20140701|2014-03-27 04:30,27,177.75,177.75,177.05,177.2,11
20140701|2014-03-27 05:00,27,177.5,178,177.35,177.6,13
20140701|2014-03-27 05:30,27,177.75,178,177.65,178,10
20140701|2014-03-27 06:00,27,178,178,177.45,177.75,8
20140701|2014-03-27 06:30,27,177.5,177.5,177.1,177.1,13
20140701|2014-03-27 07:00,27,176.95,178.7,176.95,178.5,46
20140701|2014-03-27 07:30,27,178.45,178.6,175.8,175.95,107
20140701|2014-03-27 08:00,27,176.45,177.1,175.75,176.45,90
20140701|2014-03-27 08:30,27,176.8,176.9,176,176.65,117
20140701|2014-03-27 09:00,27,177.2,177.4,176.35,176.8,54
20140701|2014-03-27 09:30,27,176.9,177.65,176.9,177.65,69
20140701|2014-03-27 10:00,27,177.6,178,177.35,177.65,51
20140701|2014-03-27 10:30,27,177.85,177.9,176.9,177.5,30
20140701|2014-03-27 11:00,27,177.55,178.3,177.05,177.85,42
20140701|2014-03-27 11:30,27,177.7,178.45,177.65,178,34
20140701|2014-03-27 12:00,27,177.95,178.5,177.7,178,53
20140701|2014-03-28 04:00,28,178.5,179.5,178.5,179.5,240
20140701|2014-03-28 04:30,28,179.4,179.9,179.35,179.85,67
20140701|2014-03-28 05:00,28,180,180.3,180,180.2,37
20140701|2014-03-28 05:30,28,180.2,180.8,180.2,180.8,56
20140701|2014-03-28 06:00,28,180.95,181.85,180.55,181.65,285
20140701|2014-03-28 06:30,28,181.6,181.9,181,181,103
20140701|2014-03-28 07:00,28,180.35,180.85,180,180,109
20140701|2014-03-28 07:30,28,179.85,180.25,179.1,180.25,160
20140701|2014-03-28 08:00,28,179.95,180.05,179.2,179.75,68
20140701|2014-03-28 08:30,28,179.35,179.95,178.85,179.8,106
20140701|2014-03-28 09:00,28,180,181.8,180,180.7,195
20140701|2014-03-28 09:30,28,180.7,181.75,180.65,181.75,164
20140701|2014-03-28 10:00,28,181.8,182.7,181.65,181.75,259
20140701|2014-03-28 10:30,28,181.75,182.3,180.7,181.2,97
20140701|2014-03-28 11:00,28,181.15,182.45,181.15,182.45,113
20140701|2014-03-28 11:30,28,182.1,182.55,181.45,182.1,94
20140701|2014-03-28 12:00,28,182.1,183.05,181.85,181.95,225
20140701|2014-03-31 03:00,31,182.5,182.65,182.35,182.65,36
20140701|2014-03-31 03:30,31,182.6,182.6,181.2,181.65,49
20140701|2014-03-31 04:00,31,181.05,181.1,179.4,180.7,36
20140701|2014-03-31 04:30,31,181,182,181,182,26
20140701|2014-03-31 05:00,31,182.45,182.6,181.5,182,13
20140701|2014-03-31 05:30,31,182,182,181.05,181.05,13
20140701|2014-03-31 06:00,31,181.05,181.45,181.05,181.15,7
20140701|2014-03-31 06:30,31,181.4,181.4,181.4,181.4,1
20140701|2014-03-31 07:00,31,181.5,181.55,180.5,181.4,55
20140701|2014-03-31 07:30,31,181.2,181.2,179.7,180.3,236
20140701|2014-03-31 08:00,31,180.2,180.6,179.65,179.85,100
20140701|2014-03-31 08:30,31,179.8,180.5,179.15,180.5,167
20140701|2014-03-31 09:00,31,180.55,180.85,179.75,179.9,103
20140701|2014-03-31 09:30,31,179.55,179.95,178,178.7,167
20140701|2014-03-31 10:00,31,178.3,178.3,176.2,176.55,294
20140701|2014-03-31 10:30,31,176.5,177.1,176.4,176.4,68
20140701|2014-03-31 11:00,31,176.6,179,176.6,178.9,92
20140701|2014-03-31 11:30,31,179.75,180.15,178.6,179.4,155
20140701|2014-03-31 12:00,31,179.55,180.3,179.1,179.15,179
20140701|2014-04-01 03:00,1,179,179,177.2,177.5,112
20140701|2014-04-01 03:30,1,177.5,179.6,177.5,179.6,35
20140701|2014-04-01 04:00,1,179.4,180.2,179.4,180.2,27
20140701|2014-04-01 04:30,1,179.9,180.95,179.9,180.95,34
20140701|2014-04-01 05:00,1,180.75,180.75,180.1,180.6,40
20140701|2014-04-01 05:30,1,180.1,180.15,179.8,180.1,15
20140701|2014-04-01 06:00,1,180.05,180.05,179.5,179.55,27
20140701|2014-04-01 06:30,1,179.6,179.6,179.3,179.5,52
20140701|2014-04-01 07:00,1,179.7,180.65,179.2,179.8,99
20140701|2014-04-01 07:30,1,179.95,180.55,178.2,179.1,125
20140701|2014-04-01 08:00,1,178.8,179.15,177.45,177.5,101
20140701|2014-04-01 08:30,1,177.45,177.95,177,177.95,83
20140701|2014-04-01 09:00,1,178.05,178.05,176.4,177.2,136
20140701|2014-04-01 09:30,1,177.4,178.15,176.65,176.75,144
20140701|2014-04-01 10:00,1,176.8,177.15,176.45,176.8,68
20140701|2014-04-01 10:30,1,176.85,178.9,176.85,178.85,116
20140701|2014-04-01 11:00,1,178.9,178.95,176.65,177.2,112
20140701|2014-04-01 11:30,1,177.4,177.65,177,177.45,32
20140701|2014-04-01 12:00,1,177.5,178.15,176.5,176.7,154
20140701|2014-04-02 03:00,2,175.35,175.8,175,175.8,82
20140701|2014-04-02 03:30,2,175.8,175.8,174.2,174.5,121
20140701|2014-04-02 04:00,2,174.5,174.9,174.45,174.7,79
20140701|2014-04-02 04:30,2,174.45,174.6,174.3,174.3,70
20140701|2014-04-02 05:00,2,174.3,174.3,171.8,172.25,229
20140701|2014-04-02 05:30,2,171.95,172.5,171.8,172.5,39
20140701|2014-04-02 06:00,2,172.2,174.25,172.2,174.1,47
20140701|2014-04-02 06:30,2,174.25,174.25,172.65,173,26
20140701|2014-04-02 07:00,2,173.1,173.7,173.1,173.55,31
20140701|2014-04-02 07:30,2,172.9,176,170,175.3,482
20140701|2014-04-02 08:00,2,175.45,179.7,174.6,179.15,525
20140701|2014-04-02 08:30,2,179.25,180.35,177.45,177.45,477
20140701|2014-04-02 09:00,2,177.35,177.95,173.2,174.35,373
20140701|2014-04-02 09:30,2,174.25,176,174.2,175.95,179
20140701|2014-04-02 10:00,2,175.95,178.7,175.75,177.15,209
20140701|2014-04-02 10:30,2,176.9,177.1,176.15,176.25,129
20140701|2014-04-02 11:00,2,176.3,176.8,175,175.9,46
20140701|2014-04-02 11:30,2,175.3,175.85,175,175.05,58
20140701|2014-04-02 12:00,2,175.05,176.35,173.1,173.1,214
20140701|2014-04-03 03:00,3,174.8,175.55,174.6,175.3,49
20140701|2014-04-03 03:30,3,175.5,175.8,175,175.25,25
20140701|2014-04-03 04:00,3,174.9,174.9,174.1,174.1,12
20140701|2014-04-03 04:30,3,173.95,175,173.95,174.7,6
20140701|2014-04-03 05:00,3,174.35,175.25,174.1,174.85,21
20140701|2014-04-03 05:30,3,174.95,174.95,174.65,174.7,6
20140701|2014-04-03 06:00,3,174.8,175.4,174.8,175.4,21
20140701|2014-04-03 06:30,3,175.25,175.4,174.55,174.55,31
20140701|2014-04-03 07:00,3,174.75,174.75,173.45,174.1,41
20140701|2014-04-03 07:30,3,174.45,175.05,173,173.85,266
20140701|2014-04-03 08:00,3,173.25,173.75,173,173.35,248
20140701|2014-04-03 08:30,3,173.4,174.15,173.25,174.1,82
20140701|2014-04-03 09:00,3,174.1,175.1,173.9,174.05,93
20140701|2014-04-03 09:30,3,174.05,174.25,173.9,174.05,31
20140701|2014-04-03 10:00,3,174.35,175.3,174.35,175.3,80
20140701|2014-04-03 10:30,3,175.1,175.8,174.65,174.65,60
20140701|2014-04-03 11:00,3,174.95,175.25,174.5,175.25,94
20140701|2014-04-03 11:30,3,175.05,175.05,174.6,174.8,42
20140701|2014-04-03 12:00,3,174.85,177,174.75,175.6,264
20140701|2014-04-04 03:00,4,177.75,179,177.75,178,170
20140701|2014-04-04 03:30,4,178.15,178.3,177.95,178.15,25
20140701|2014-04-04 04:00,4,178.15,178.3,177.85,178.3,11
20140701|2014-04-04 04:30,4,178.15,178.15,177.25,177.3,24
20140701|2014-04-04 05:00,4,178,178.2,177.8,178.15,18
20140701|2014-04-04 05:30,4,177.95,178.15,177.95,178.15,7
20140701|2014-04-04 06:00,4,177.8,178.15,177.6,178,50
20140701|2014-04-04 06:30,4,178,178.3,178,178.05,29
20140701|2014-04-04 07:00,4,178,179.2,177.7,179,143
20140701|2014-04-04 07:30,4,179.1,180.65,178.95,180.4,275
20140701|2014-04-04 08:00,4,180.3,180.45,179.6,180.15,114
20140701|2014-04-04 08:30,4,180.25,180.7,179.3,179.8,153
20140701|2014-04-04 09:00,4,179.75,182.7,179.7,182.7,531
20140701|2014-04-04 09:30,4,182.65,184.7,182.65,183.9,485
20140701|2014-04-04 10:00,4,183.8,184.7,183.75,183.8,138
20140701|2014-04-04 10:30,4,184,184.9,183.85,184.3,147
20140701|2014-04-04 11:00,4,184.4,185.5,184.2,185.2,171
20140701|2014-04-04 11:30,4,185.2,185.55,184.35,184.35,133
20140701|2014-04-04 12:00,4,184.25,187.55,184.15,187.25,556
20140701|2014-04-07 03:00,7,187.7,188.75,187.65,188.5,147
20140701|2014-04-07 03:30,7,188.7,188.75,188.15,188.55,53
20140701|2014-04-07 04:00,7,188.65,190.15,187.85,190.15,239
20140701|2014-04-07 04:30,7,190.45,190.75,190,190.6,65
20140701|2014-04-07 05:00,7,190.6,196.4,190.45,194.05,265
20140701|2014-04-07 05:30,7,194,195.3,193.6,195.3,105
20140701|2014-04-07 06:00,7,195.4,195.4,194.65,195.4,135
20140701|2014-04-07 06:30,7,195.5,198,195.4,198,319
20140701|2014-04-07 07:00,7,197.8,198.95,196.05,196.5,323
20140701|2014-04-07 07:30,7,196.25,196.75,192.9,196,429
20140701|2014-04-07 08:00,7,196.1,196.1,192.25,193.35,241
20140701|2014-04-07 08:30,7,193.15,194.85,192.9,193.25,138
20140701|2014-04-07 09:00,7,193.4,193.9,192.35,192.95,207
20140701|2014-04-07 09:30,7,192.9,193,192,192.35,210
20140701|2014-04-07 10:00,7,192.45,193.9,192.45,192.55,171
20140701|2014-04-07 10:30,7,192.6,193,191.95,193,157
20140701|2014-04-07 11:00,7,192.7,194,192.7,192.95,105
20140701|2014-04-07 11:30,7,192.8,194.7,192.75,193.85,125
20140701|2014-04-07 12:00,7,193.95,196.5,193.45,196.4,329
20140701|2014-04-08 03:00,8,197,198.1,196.9,198,135
20140701|2014-04-08 03:30,8,197.75,197.75,196.9,197.55,37
20140701|2014-04-08 04:00,8,197.2,198.1,197.2,198.05,47
20140701|2014-04-08 04:30,8,198.1,199.95,197.9,199.95,197
20140701|2014-04-08 05:00,8,199.9,199.95,199,199.35,77
20140701|2014-04-08 05:30,8,199.25,199.25,198.05,198.55,43
20140701|2014-04-08 06:00,8,198.55,198.55,197.7,197.7,35
20140701|2014-04-08 06:30,8,197.7,197.95,197.25,197.65,46
20140701|2014-04-08 07:00,8,197.45,198.95,197.45,198.55,101
20140701|2014-04-08 07:30,8,198.5,199,197.45,197.7,130
20140701|2014-04-08 08:00,8,197.8,200.65,197.65,199.3,619
20140701|2014-04-08 08:30,8,199.3,201.9,199.3,200.65,479
20140701|2014-04-08 09:00,8,200.75,204.4,200.5,203.15,683
20140701|2014-04-08 09:30,8,203.45,204.5,203.1,204.1,350
20140701|2014-04-08 10:00,8,204.2,205,202.85,204.25,242
20140701|2014-04-08 10:30,8,204,204,203,203.2,221
20140701|2014-04-08 11:00,8,203.05,204,202.65,203.8,95
20140701|2014-04-08 11:30,8,203.85,204.5,200.85,201.2,241
20140701|2014-04-08 12:00,8,201.2,201.85,197.85,197.85,397
20140701|2014-04-09 03:00,9,198.7,198.7,196.9,197.2,505
20140701|2014-04-09 03:30,9,197.4,198.7,196.45,198,123
20140701|2014-04-09 04:00,9,197.95,198,196.95,196.95,64
20140701|2014-04-09 04:30,9,197.6,197.65,196.85,197,37
20140701|2014-04-09 05:00,9,197,197.2,196.8,196.85,45
20140701|2014-04-09 05:30,9,196.9,197,196.5,196.5,47
20140701|2014-04-09 06:00,9,196.6,196.85,195.9,196.45,106
20140701|2014-04-09 06:30,9,196.45,196.8,195.25,195.85,105
20140701|2014-04-09 07:00,9,195.5,195.5,193.5,195.05,251
20140701|2014-04-09 07:30,9,195,195.5,193.5,194.15,260
20140701|2014-04-09 08:00,9,194.25,194.9,192.6,193.95,238
20140701|2014-04-09 08:30,9,193.8,194,192.4,193.05,346
20140701|2014-04-09 09:00,9,193.35,198.1,193.25,197.25,570
20140701|2014-04-09 09:30,9,197.35,201.2,197,200,546
20140701|2014-04-09 10:00,9,199.7,201.4,199.45,199.5,347
20140701|2014-04-09 10:30,9,199.55,200.6,199.55,200,249
20140701|2014-04-09 11:00,9,200,200.75,199.8,200.45,178
20140701|2014-04-09 11:30,9,200.7,200.75,199.7,200.25,370
20140701|2014-04-09 12:00,9,200.2,202.45,200.2,201.25,537
20140701|2014-04-09 12:30,9,201.3,201.45,201.3,201.45,6
20140701|2014-04-10 03:00,10,202.9,207.05,202.35,206.3,521
20140701|2014-04-10 03:30,10,205.9,206.55,204.5,205.55,69
20140701|2014-04-10 04:00,10,205.5,207.05,205.25,206.5,75
20140701|2014-04-10 04:30,10,206.65,207.75,205.8,206.3,117
20140701|2014-04-10 05:00,10,206.1,206.8,205.95,206.8,27
20140701|2014-04-10 05:30,10,206.4,206.65,206.05,206.1,37
20140701|2014-04-10 06:00,10,206.15,206.5,205.75,206.5,110
20140701|2014-04-10 06:30,10,206.45,206.65,206.2,206.25,66
20140701|2014-04-10 07:00,10,206.2,207.45,206.15,206.35,472
20140701|2014-04-10 07:30,10,206.6,210,206.3,208.55,898
20140701|2014-04-10 08:00,10,208.55,209,207.05,208.15,536
20140701|2014-04-10 08:30,10,208.25,209.1,206.3,207.25,666
20140701|2014-04-10 09:00,10,207.25,207.75,206,207.1,304
20140701|2014-04-10 09:30,10,207.05,208.65,206.7,208.3,484
20140701|2014-04-10 10:00,10,208,208.8,207.75,208.75,294
20140701|2014-04-10 10:30,10,208.75,209.4,207.25,208.2,566
20140701|2014-04-10 11:00,10,208.3,209.15,207.6,208.3,314
20140701|2014-04-10 11:30,10,208.3,208.45,206.8,207.6,457
20140701|2014-04-10 12:00,10,207.8,208.95,207.25,207.35,471
20140701|2014-04-11 03:00,11,207.2,208.75,204.3,206.8,414
20140701|2014-04-11 03:30,11,207.15,207.4,206.4,206.65,131
20140701|2014-04-11 04:00,11,206.6,207.25,206.4,207.15,90
20140701|2014-04-11 04:30,11,206.85,208.1,206.65,208.1,66
20140701|2014-04-11 05:00,11,207.75,208.3,207.65,207.85,73
20140701|2014-04-11 05:30,11,207.75,208.3,207.25,207.25,76
20140701|2014-04-11 06:00,11,207.3,207.7,206.85,206.85,167
20140701|2014-04-11 06:30,11,206.85,207.4,206.8,206.95,73
20140701|2014-04-11 07:00,11,207.05,208.6,206.95,207.45,270
20140701|2014-04-11 07:30,11,207.25,210.9,207.15,210.25,792
20140701|2014-04-11 08:00,11,210.45,210.7,207.15,207.25,427
20140701|2014-04-11 08:30,11,207.45,209,207.45,208.7,254
20140701|2014-04-11 09:00,11,208.7,209.25,207.55,207.85,238
20140701|2014-04-11 09:30,11,207.9,208.2,207.65,207.8,120
20140701|2014-04-11 10:00,11,208,208,206.05,206.65,524
20140701|2014-04-11 10:30,11,206.75,207.2,206.2,206.4,204
20140701|2014-04-11 11:00,11,206.5,206.7,205.15,206.5,255
20140701|2014-04-11 11:30,11,206.5,207.2,205.2,206,185
20140701|2014-04-11 12:00,11,205.9,205.95,202.2,202.35,1169
20140701|2014-04-14 03:00,14,202.3,203.45,200.4,202.75,442
20140701|2014-04-14 03:30,14,202.7,203.3,200.9,201.95,221
20140701|2014-04-14 04:00,14,202.1,202.2,201.3,201.5,90
20140701|2014-04-14 04:30,14,201.3,202,201.05,201.65,49
20140701|2014-04-14 05:00,14,201.8,201.85,200.85,201.1,98
20140701|2014-04-14 05:30,14,201,201.2,199,199.25,294
20140701|2014-04-14 06:00,14,199,200,198.8,199.6,204
20140701|2014-04-14 06:30,14,199.7,199.85,199.2,199.35,153
20140701|2014-04-14 07:00,14,199.35,199.35,197.4,197.85,811
20140701|2014-04-14 07:30,14,197.8,199.2,197.65,197.95,745
20140701|2014-04-14 08:00,14,197.75,201.6,197.75,200.55,543
20140701|2014-04-14 08:30,14,200.3,201.35,200,201.05,493
20140701|2014-04-14 09:00,14,201,204.35,201,203.3,1264
20140701|2014-04-14 09:30,14,203.25,204.85,202.65,203.95,620
20140701|2014-04-14 10:00,14,203.85,205.6,203.85,204.75,781
20140701|2014-04-14 10:30,14,204.75,206.85,204.75,206.35,714
20140701|2014-04-14 11:00,14,206.3,207.8,206,207.2,608
20140701|2014-04-14 11:30,14,207.25,207.7,205.6,205.6,480
20140701|2014-04-14 12:00,14,205.6,208,205.1,207.95,1011
20140701|2014-04-15 03:00,15,208,208.3,206.6,207.8,366
20140701|2014-04-15 03:30,15,207.55,207.7,207,207.25,59
20140701|2014-04-15 04:00,15,207.3,208,207.15,207.75,93
20140701|2014-04-15 04:30,15,207.85,208.5,207.75,208.3,170
20140701|2014-04-15 05:00,15,208.3,208.5,207.55,207.7,135
20140701|2014-04-15 05:30,15,207.7,208.05,207.5,207.9,104
20140701|2014-04-15 06:00,15,208.1,210,208,209.45,390
20140701|2014-04-15 06:30,15,209.4,210,209.3,209.45,102
20140701|2014-04-15 07:00,15,209.55,209.6,207.45,207.45,492
20140701|2014-04-15 07:30,15,207.35,208.3,203.7,205.1,1237
20140701|2014-04-15 08:00,15,204.9,206.35,204.1,205.05,690
20140701|2014-04-15 08:30,15,205.2,205.3,202.85,203.45,925
20140701|2014-04-15 09:00,15,203.45,203.55,201.15,202.5,935
20140701|2014-04-15 09:30,15,202.65,204.05,202.05,203.85,455
20140701|2014-04-15 10:00,15,204,205.75,203.75,205,519
20140701|2014-04-15 10:30,15,204.9,204.9,202.8,203.8,394
20140701|2014-04-15 11:00,15,203.6,203.8,202.25,203.55,299
20140701|2014-04-15 11:30,15,203.55,204,195.8,196.4,2279
20140701|2014-04-15 12:00,15,196.45,198.3,194.5,195.5,2608
20140701|2014-04-16 03:00,16,194.4,199.75,193.5,198.8,1297
20140701|2014-04-16 03:30,16,198.75,198.95,197.95,198.1,199
20140701|2014-04-16 04:00,16,198.3,202.5,198.05,199.5,1162
20140701|2014-04-16 04:30,16,199.55,199.9,197.25,197.8,653
20140701|2014-04-16 05:00,16,197.5,198.05,195.8,196.2,431
20140701|2014-04-16 05:30,16,196.05,197.15,194.5,195.75,455
20140701|2014-04-16 06:00,16,196.8,196.9,194.55,196.7,265
20140701|2014-04-16 06:30,16,196.5,197.65,196.3,197.05,200
20140701|2014-04-16 07:00,16,196.95,197.55,196,197.15,372
20140701|2014-04-16 07:30,16,197.1,198,194.7,194.7,683
20140701|2014-04-16 08:00,16,194.75,195.2,191.5,195,1627
20140701|2014-04-16 08:30,16,195,196.55,193.85,194.55,723
20140701|2014-04-16 09:00,16,194.45,196,194.35,195.4,705
20140701|2014-04-16 09:30,16,195.35,195.85,192.95,194.55,632
20140701|2014-04-16 10:00,16,194.55,195.25,193.25,194,348
20140701|2014-04-16 10:30,16,193.95,194.1,190.25,190.3,1257
20140701|2014-04-16 11:00,16,190.25,191.5,189.5,190.45,1488
20140701|2014-04-16 11:30,16,190.4,190.5,188.8,189.45,1212
20140701|2014-04-16 12:00,16,189.35,191.5,188.5,190,1552
20140701|2014-04-17 03:00,17,191.2,192.8,191,191.85,342
20140701|2014-04-17 03:30,17,191.9,192.8,191,191.35,299
20140701|2014-04-17 04:00,17,191.35,191.85,190.1,191.45,154
20140701|2014-04-17 04:30,17,191.5,191.5,191,191,38
20140701|2014-04-17 05:00,17,191,191.5,191,191.5,55
20140701|2014-04-17 05:30,17,191.4,192,191.4,191.9,46
20140701|2014-04-17 06:00,17,192,192.5,191.7,192.5,74
20140701|2014-04-17 06:30,17,192.45,192.45,191.75,191.8,162
20140701|2014-04-17 07:00,17,191.8,192.45,191.55,191.8,480
20140701|2014-04-17 07:30,17,191.75,192.8,189.5,190.1,882
20140701|2014-04-17 08:00,17,190.25,191.35,189.75,190.35,386
20140701|2014-04-17 08:30,17,190.4,190.9,189.8,190.9,352
20140701|2014-04-17 09:00,17,190.8,194.3,190.45,193.65,603
20140701|2014-04-17 09:30,17,193.6,195.6,192.7,195.4,821
20140701|2014-04-17 10:00,17,195.55,196.6,194.8,195.65,838
20140701|2014-04-17 10:30,17,195.75,199.25,195.5,198.2,1172
20140701|2014-04-17 11:00,17,198.15,199.05,197.7,197.75,454
20140701|2014-04-17 11:30,17,197.95,201.4,197.95,200.75,878
20140701|2014-04-17 12:00,17,200.55,204.5,200.55,203.6,2226
20140701|2014-04-21 06:30,21,204.2,205.8,198.2,199.8,1406
20140701|2014-04-21 07:00,21,199.8,205.9,199.8,205.25,904
20140701|2014-04-21 07:30,21,205.1,205.65,203.8,205.15,553
20140701|2014-04-21 08:00,21,205.3,205.5,200.7,202.05,772
20140701|2014-04-21 08:30,21,202,203,201,202.45,516
20140701|2014-04-21 09:00,21,201.9,202.9,201,201.8,517
20140701|2014-04-21 09:30,21,201.8,202.25,200,200.5,572
20140701|2014-04-21 10:00,21,200.4,201.25,199.2,200.25,609
20140701|2014-04-21 10:30,21,200.1,202.4,199.2,201.55,432
20140701|2014-04-21 11:00,21,201.55,201.55,199.75,200.2,201
20140701|2014-04-21 11:30,21,200.25,200.3,198.8,199.1,296
20140701|2014-04-21 12:00,21,199.1,200.75,198.5,198.75,855
20140701|2014-04-22 03:00,22,199.2,201.95,198.8,201.8,284
20140701|2014-04-22 03:30,22,201.85,204.1,201.85,202.1,380
20140701|2014-04-22 04:00,22,202.5,203.5,202.2,203.15,130
20140701|2014-04-22 04:30,22,203.05,204.95,203,204.55,370
20140701|2014-04-22 05:00,22,204.55,206.4,204.55,206.1,400
20140701|2014-04-22 05:30,22,206.1,206.3,205.6,205.8,202
20140701|2014-04-22 06:00,22,205.8,206.4,205.65,206.2,203
20140701|2014-04-22 06:30,22,206.25,207.9,206.25,207.5,729
20140701|2014-04-22 07:00,22,207.5,207.7,205.8,206.4,722
20140701|2014-04-22 07:30,22,206.4,209.45,205.4,209.4,1237
20140701|2014-04-22 08:00,22,209.3,215.7,209.2,210.85,4261
20140701|2014-04-22 08:30,22,211,212.25,210.75,211.9,848
20140701|2014-04-22 09:00,22,211.7,213.5,211.25,213,843
20140701|2014-04-22 09:30,22,212.9,212.9,211.6,211.65,719
20140701|2014-04-22 10:00,22,211.65,211.95,209.1,211.65,1089
20140701|2014-04-22 10:30,22,211.75,212.25,208.65,209.75,726
20140701|2014-04-22 11:00,22,209.6,211.35,209.5,209.8,368
20140701|2014-04-22 11:30,22,209.85,210.9,209.05,210.25,417
20140701|2014-04-22 12:00,22,210.5,214.8,209.5,214.65,2220
20140701|2014-04-23 03:00,23,213.4,216.85,212.3,216.2,627
20140701|2014-04-23 03:30,23,216,217.9,216,217.1,442
20140701|2014-04-23 04:00,23,216.9,218.4,216.8,218,241
20140701|2014-04-23 04:30,23,218.1,219,217.5,217.5,356
20140701|2014-04-23 05:00,23,217.8,218.05,214.3,216.25,494
20140701|2014-04-23 05:30,23,216.55,216.9,216,216,99
20140701|2014-04-23 06:00,23,216.05,216.9,216,216.3,139
20140701|2014-04-23 06:30,23,216.2,217.9,216.15,217.5,199
20140701|2014-04-23 07:00,23,217.45,217.45,214.1,215.3,609
20140701|2014-04-23 07:30,23,215.6,216.5,214.6,215.25,555
20140701|2014-04-23 08:00,23,215.2,215.6,211.7,213.5,1098
20140701|2014-04-23 08:30,23,213.5,215.15,213.25,214.75,557
20140701|2014-04-23 09:00,23,214.75,215.25,213.75,214.5,589
20140701|2014-04-23 09:30,23,214.3,215.85,214.2,215.2,414
20140701|2014-04-23 10:00,23,215.1,215.4,213.25,214.15,441
20140701|2014-04-23 10:30,23,214.15,215.75,213.7,215.6,443
20140701|2014-04-23 11:00,23,215.6,215.75,214.4,215.3,299
20140701|2014-04-23 11:30,23,215.35,215.75,213.9,214.25,384
20140701|2014-04-23 12:00,23,214.2,214.65,212.15,212.85,1351
20140701|2014-04-24 03:00,24,212.9,212.95,211.5,212.8,349
20140701|2014-04-24 03:30,24,212.9,213.55,212.6,212.95,136
20140701|2014-04-24 04:00,24,212.95,213.4,212.65,213.05,106
20140701|2014-04-24 04:30,24,213.15,213.35,212.75,212.75,75
20140701|2014-04-24 05:00,24,212.6,212.6,210.2,210.85,406
20140701|2014-04-24 05:30,24,211.5,212.15,211.3,211.5,52
20140701|2014-04-24 06:00,24,211.45,211.6,208.45,209.05,392
20140701|2014-04-24 06:30,24,209,209.7,206.85,209.2,739
20140701|2014-04-24 07:00,24,209.25,210.35,208.5,208.7,358
20140701|2014-04-24 07:30,24,208.95,212.5,208.8,212.15,953
20140701|2014-04-24 08:00,24,212.15,215.4,212.15,213.6,1116
20140701|2014-04-24 08:30,24,213.55,213.65,211.6,212.7,499
20140701|2014-04-24 09:00,24,212.8,214.35,210.95,213.05,720
20140701|2014-04-24 09:30,24,213.3,214.1,212.9,213.4,537
20140701|2014-04-24 10:00,24,213.4,214.1,212.7,213.35,322
20140701|2014-04-24 10:30,24,213.5,215,213.2,214.55,634
20140701|2014-04-24 11:00,24,214.55,214.55,212.1,213.2,403
20140701|2014-04-24 11:30,24,213.4,215.4,213.2,215.4,515
20140701|2014-04-24 12:00,24,215.4,216.45,212.45,212.75,1465
20140701|2014-04-25 03:00,25,213.7,213.8,212.45,213.15,186
20140701|2014-04-25 03:30,25,213.1,213.2,212.3,213,47
20140701|2014-04-25 04:00,25,213,213.2,212.4,212.7,75
20140701|2014-04-25 04:30,25,212.45,213.05,211.9,212.35,122
20140701|2014-04-25 05:00,25,212.4,212.85,212.3,212.65,22
20140701|2014-04-25 05:30,25,212.5,212.7,212,212,29
20140701|2014-04-25 06:00,25,212,213.05,211.2,213.05,178
20140701|2014-04-25 06:30,25,213.1,213.8,212.6,212.85,140
20140701|2014-04-25 07:00,25,213.2,213.5,210.45,210.5,410
20140701|2014-04-25 07:30,25,210.5,211.75,210.45,210.95,427
20140701|2014-04-25 08:00,25,210.95,212.4,210.95,212,314
20140701|2014-04-25 08:30,25,211.85,212.7,211.75,212.5,227
20140701|2014-04-25 09:00,25,212.35,212.35,208.6,209.1,919
20140701|2014-04-25 09:30,25,209.25,210,208.85,209.8,616
20140701|2014-04-25 10:00,25,209.85,210.4,207.8,209.75,930
20140701|2014-04-25 10:30,25,209.95,210.95,208.6,210.15,402
20140701|2014-04-25 11:00,25,210.2,211.75,209.2,211.25,457
20140701|2014-04-25 11:30,25,211.5,211.5,210.15,210.8,142
20140701|2014-04-25 12:00,25,210.9,210.9,204.35,204.9,2122
20140701|2014-04-28 03:00,28,204.9,206.35,203.45,206.3,365
20140701|2014-04-28 03:30,28,206.15,206.6,205.25,205.25,128
20140701|2014-04-28 04:00,28,205.3,206.1,201.4,203,685
20140701|2014-04-28 04:30,28,203.05,203.55,202.5,203.55,141
20140701|2014-04-28 05:00,28,203.5,203.75,202.85,203,100
20140701|2014-04-28 05:30,28,202.9,203.65,202.85,203.4,105
20140701|2014-04-28 06:00,28,203.35,203.5,202.65,202.65,77
20140701|2014-04-28 06:30,28,202.75,203.15,201.4,201.75,384
20140701|2014-04-28 07:00,28,201.7,203.25,201.4,201.85,837
20140701|2014-04-28 07:30,28,202.05,205.75,201.45,203.65,989
20140701|2014-04-28 08:00,28,203.65,206.5,203.65,204.95,668
20140701|2014-04-28 08:30,28,204.95,206.6,204.45,205.7,403
20140701|2014-04-28 09:00,28,205.7,205.7,202.25,203.8,699
20140701|2014-04-28 09:30,28,203.9,205,203,204.5,294
20140701|2014-04-28 10:00,28,204.75,204.8,202.95,204,264
20140701|2014-04-28 10:30,28,204,205,203.8,204.8,240
20140701|2014-04-28 11:00,28,204.5,204.5,203,203,244
20140701|2014-04-28 11:30,28,203,204.2,202.45,204,347
20140701|2014-04-28 12:00,28,204,204.15,200.4,201,1633
20140701|2014-04-29 03:00,29,201.7,204,201.5,203.35,349
20140701|2014-04-29 03:30,29,203.25,203.45,201.25,203,168
20140701|2014-04-29 04:00,29,202.75,203,202.35,203,33
20140701|2014-04-29 04:30,29,202.85,203.85,202.85,203.8,104
20140701|2014-04-29 05:00,29,203.7,203.7,201.8,202.25,101
20140701|2014-04-29 05:30,29,202.25,202.6,201.8,202.25,64
20140701|2014-04-29 06:00,29,202.2,203.05,202.2,202.8,38
20140701|2014-04-29 06:30,29,202.85,203.45,202.35,202.7,156
20140701|2014-04-29 07:00,29,202.7,203.8,201.7,203.15,590
20140701|2014-04-29 07:30,29,202.95,203.55,202.4,202.6,267
20140701|2014-04-29 08:00,29,202.7,202.7,195,195.3,3689
20140701|2014-04-29 08:30,29,195.35,200.15,194.4,198.35,1668
20140701|2014-04-29 09:00,29,198.35,200.7,198.1,199.1,799
20140701|2014-04-29 09:30,29,199.2,200.45,198.45,198.95,547
20140701|2014-04-29 10:00,29,198.9,200.1,197.6,199.65,496
20140701|2014-04-29 10:30,29,199.5,201.4,198.75,200.65,417
20140701|2014-04-29 11:00,29,200.5,208.05,199.65,207.35,1672
20140701|2014-04-29 11:30,29,207.45,208.75,206.55,207.25,1633
20140701|2014-04-29 12:00,29,207.3,212.55,206.9,210.2,2608
20140701|2014-04-30 03:00,30,210,210.65,209.9,210.3,293
20140701|2014-04-30 03:30,30,210.4,210.95,210.05,210.4,113
20140701|2014-04-30 04:00,30,210.3,211.2,209.4,209.65,164
20140701|2014-04-30 04:30,30,209.8,209.8,209.25,209.55,46
20140701|2014-04-30 05:00,30,209.45,209.8,208.7,208.75,187
20140701|2014-04-30 05:30,30,209,209.45,208.3,208.75,184
20140701|2014-04-30 06:00,30,208.5,209,208.25,208.5,114
20140701|2014-04-30 06:30,30,208.25,210,208.2,209.65,244
20140701|2014-04-30 07:00,30,209.9,210.95,209.2,210.3,336
20140701|2014-04-30 07:30,30,210.2,210.2,207.5,207.85,615
20140701|2014-04-30 08:00,30,207.85,208.75,206.9,207.95,720
20140701|2014-04-30 08:30,30,207.9,208.15,207.2,207.85,393
20140701|2014-04-30 09:00,30,207.65,207.7,204.8,205.85,998
20140701|2014-04-30 09:30,30,205.85,206.2,202,205.8,1320
20140701|2014-04-30 10:00,30,205.75,208.4,205.75,207.15,872
20140701|2014-04-30 10:30,30,206.9,207.95,206.2,207.6,263
20140701|2014-04-30 11:00,30,207.45,208.6,206.45,208.4,327
20140701|2014-04-30 11:30,30,208.4,208.75,206.45,207.4,431
20140701|2014-04-30 12:00,30,207.4,209.4,203.3,205.3,2141
20140701|2014-05-01 03:00,1,205.65,205.65,204.1,204.7,246
20140701|2014-05-01 03:30,1,204.8,204.85,203.7,204,214
20140701|2014-05-01 04:00,1,204.05,204.1,203.7,204.05,104
20140701|2014-05-01 04:30,1,204.2,205.75,204.2,205.2,147
20140701|2014-05-01 05:00,1,205.6,205.65,205,205,11
20140701|2014-05-01 05:30,1,205,206.3,205,206.3,67
20140701|2014-05-01 06:00,1,206.3,207,205.7,205.9,95
20140701|2014-05-01 06:30,1,205.9,206.35,205.8,206.2,47
20140701|2014-05-01 07:00,1,206.2,206.7,203.45,204.35,578
20140701|2014-05-01 07:30,1,204.05,205.15,203,203.75,546
20140701|2014-05-01 08:00,1,203.8,204.95,203.05,204.45,272
20140701|2014-05-01 08:30,1,204.35,207,203.9,206.3,473
20140701|2014-05-01 09:00,1,206.35,208,205.5,206.15,501
20140701|2014-05-01 09:30,1,206.25,206.3,204.1,205.25,254
20140701|2014-05-01 10:00,1,205.2,206.7,204.6,206.6,325
20140701|2014-05-01 10:30,1,206.3,206.5,204.8,205.3,207
20140701|2014-05-01 11:00,1,205.3,206.05,204.65,204.75,138
20140701|2014-05-01 11:30,1,204.8,204.9,204,204.4,201
20140701|2014-05-01 12:00,1,204.45,205.85,204,204.95,732
20140701|2014-05-01 12:30,1,204.95,204.95,204.95,204.95,1
20140701|2014-05-02 03:00,2,204.55,206.2,204.55,205,145
20140701|2014-05-02 03:30,2,205.25,205.7,204.5,205.55,67
20140701|2014-05-02 04:00,2,205.5,205.5,204.65,204.65,26
20140701|2014-05-02 04:30,2,204.65,204.9,204.45,204.9,37
20140701|2014-05-02 05:00,2,205,205.5,205,205.5,30
20140701|2014-05-02 05:30,2,205.3,205.3,204.7,205,20
20140701|2014-05-02 06:00,2,204.95,205.05,203,203.3,224
20140701|2014-05-02 06:30,2,203.15,203.25,200.9,203.2,555
20140701|2014-05-02 07:00,2,203.25,205.65,203.25,204.85,305
20140701|2014-05-02 07:30,2,204.85,206.9,204.55,205.5,565
20140701|2014-05-02 08:00,2,205.45,206.3,204.9,205.9,225
20140701|2014-05-02 08:30,2,205.9,207,205.65,205.7,548
20140701|2014-05-02 09:00,2,205.7,206.25,204.4,205,457
20140701|2014-05-02 09:30,2,204.9,204.9,203.1,203.6,464
20140701|2014-05-02 10:00,2,203.8,204.85,203.5,203.5,223
20140701|2014-05-02 10:30,2,203.7,205.2,203.35,204.15,239
20140701|2014-05-02 11:00,2,204.25,204.9,203.8,204.1,114
20140701|2014-05-02 11:30,2,204.35,204.75,202.7,203.05,286
20140701|2014-05-02 12:00,2,203.1,204.05,202.5,202.7,704
20140701|2014-05-05 06:30,5,203,203.9,201.4,203.75,507
20140701|2014-05-05 07:00,5,203.75,204,201.8,202.1,246
20140701|2014-05-05 07:30,5,202.1,202.1,198.2,200,1220
20140701|2014-05-05 08:00,5,200,205.5,199.8,203.65,1325
20140701|2014-05-05 08:30,5,203.75,205.25,203.75,204.6,450
20140701|2014-05-05 09:00,5,204.6,205.2,204.2,204.6,329
20140701|2014-05-05 09:30,5,204.6,208.8,204.6,207.5,1641
20140701|2014-05-05 10:00,5,207.55,208.2,206.4,207.25,511
20140701|2014-05-05 10:30,5,207.1,207.3,205.3,206.1,240
20140701|2014-05-05 11:00,5,206.05,206.95,205.5,206.1,187
20140701|2014-05-05 11:30,5,206.15,206.45,205.6,205.75,102
20140701|2014-05-05 12:00,5,205.75,205.85,204.15,204.45,979
20140701|2014-05-06 03:00,6,204.65,205.75,203.5,205.7,158
20140701|2014-05-06 03:30,6,205.35,206.25,205.2,205.75,73
20140701|2014-05-06 04:00,6,205.6,206.5,205.5,206,45
20140701|2014-05-06 04:30,6,205.8,205.8,205.15,205.6,30
20140701|2014-05-06 05:00,6,205.25,205.75,205.1,205.7,34
20140701|2014-05-06 05:30,6,205.65,207,205.55,206.75,90
20140701|2014-05-06 06:00,6,206.8,207,205.65,206,49
20140701|2014-05-06 06:30,6,205.9,205.9,205.4,205.4,166
20140701|2014-05-06 07:00,6,205.45,205.9,204.4,204.85,505
20140701|2014-05-06 07:30,6,204.75,205.55,204.5,204.95,163
20140701|2014-05-06 08:00,6,204.8,205.3,204.35,204.55,434
20140701|2014-05-06 08:30,6,204.75,205.85,204.75,205.45,318
20140701|2014-05-06 09:00,6,205.4,205.7,202.4,203.5,728
20140701|2014-05-06 09:30,6,203.6,204.45,203.3,204.05,239
20140701|2014-05-06 10:00,6,204.05,204.8,203.5,204.8,259
20140701|2014-05-06 10:30,6,204.8,205.5,202.9,203.8,714
20140701|2014-05-06 11:00,6,203.7,204.2,203.05,203.1,170
20140701|2014-05-06 11:30,6,203.4,203.65,202.8,203.35,209
20140701|2014-05-06 12:00,6,203.35,203.4,201.1,202.5,1386
20140701|2014-05-07 03:00,7,202.3,202.5,201.5,201.5,241
20140701|2014-05-07 03:30,7,201.5,202.3,201.35,202.05,55
20140701|2014-05-07 04:00,7,202,202.2,201.85,202.1,32
20140701|2014-05-07 04:30,7,202.05,202.35,202,202.3,47
20140701|2014-05-07 05:00,7,202.35,203.8,202.3,203.5,121
20140701|2014-05-07 05:30,7,203.3,203.35,202.9,203.25,88
20140701|2014-05-07 06:00,7,203.2,203.35,202.75,203,36
20140701|2014-05-07 06:30,7,202.85,202.9,201.85,201.9,120
20140701|2014-05-07 07:00,7,201.9,202.8,201.8,202.6,329
20140701|2014-05-07 07:30,7,202.65,203.4,201.85,201.9,331
20140701|2014-05-07 08:00,7,201.95,203.3,201.85,202.5,257
20140701|2014-05-07 08:30,7,202.3,207.5,201.8,205.8,2189
20140701|2014-05-07 09:00,7,205.65,206.3,204.1,205.55,818
20140701|2014-05-07 09:30,7,205.55,205.75,203.5,203.5,503
20140701|2014-05-07 10:00,7,203.5,203.55,200,200.8,1690
20140701|2014-05-07 10:30,7,200.8,202,200.55,201,316
20140701|2014-05-07 11:00,7,201,201.8,200.65,201.05,288
20140701|2014-05-07 11:30,7,200.85,201.85,200.85,201.15,190
20140701|2014-05-07 12:00,7,201.1,201.55,200.5,200.9,799
20140701|2014-05-08 03:00,8,200.7,200.7,199.6,200.25,256
20140701|2014-05-08 03:30,8,200.25,200.25,199.75,199.75,222
20140701|2014-05-08 04:00,8,199.75,200.2,199.75,199.85,119
20140701|2014-05-08 04:30,8,199.85,199.85,199,199.65,299
20140701|2014-05-08 05:00,8,199.35,199.45,199,199.05,65
20140701|2014-05-08 05:30,8,199,199.15,198.55,198.55,329
20140701|2014-05-08 06:00,8,198.9,200.85,198.3,200.55,373
20140701|2014-05-08 06:30,8,200.45,200.8,200.2,200.6,145
20140701|2014-05-08 07:00,8,200.55,200.55,198.35,199.05,367
20140701|2014-05-08 07:30,8,199,199.05,196,198.2,2400
20140701|2014-05-08 08:00,8,198.1,198.3,196.65,197.4,600
20140701|2014-05-08 08:30,8,197.3,198.7,197.3,198.25,409
20140701|2014-05-08 09:00,8,198.2,199.8,197.75,199.1,672
20140701|2014-05-08 09:30,8,199.05,199.05,196.4,196.65,552
20140701|2014-05-08 10:00,8,196.8,196.95,195.7,196.05,1105
20140701|2014-05-08 10:30,8,196.2,197.3,195.7,197.25,531
20140701|2014-05-08 11:00,8,197.3,197.5,196.9,197.15,405
20140701|2014-05-08 11:30,8,197.35,197.8,196.25,196.65,398
20140701|2014-05-08 12:00,8,196.65,196.7,195.25,195.8,1555
20140701|2014-05-09 03:00,9,195.05,195.65,194.6,195.3,400
20140701|2014-05-09 03:30,9,195.2,195.85,195,195.55,142
20140701|2014-05-09 04:00,9,195.65,196.35,195.5,195.5,127
20140701|2014-05-09 04:30,9,195.5,196.1,195.3,195.5,108
20140701|2014-05-09 05:00,9,195.45,195.5,193.05,193.1,507
20140701|2014-05-09 05:30,9,193.2,193.25,190.25,190.35,1063
20140701|2014-05-09 06:00,9,190.4,190.5,189.4,190.05,822
20140701|2014-05-09 06:30,9,190.05,190.75,190,190.5,283
20140701|2014-05-09 07:00,9,190.35,191.1,189.4,190.95,658
20140701|2014-05-09 07:30,9,190.8,190.95,188.4,189.55,1227
20140701|2014-05-09 08:00,9,189.65,189.9,186.8,187.25,1473
20140701|2014-05-09 08:30,9,187.25,189.15,186.55,188.05,1807
20140701|2014-05-09 09:00,9,188,188.8,187.8,188.15,582
20140701|2014-05-09 09:30,9,188.15,188.35,186.6,186.95,740
20140701|2014-05-09 10:00,9,186.95,187.5,186.95,187.05,381
20140701|2014-05-09 10:30,9,187.1,188.25,187.05,187.55,411
20140701|2014-05-09 11:00,9,187.55,187.6,186.5,187.05,731
20140701|2014-05-09 11:30,9,186.7,186.8,183.4,184.4,2090
20140701|2014-05-09 12:00,9,184.3,185.3,183.35,184.75,2068
20140701|2014-05-12 03:00,12,184.5,185.65,184.5,185.35,528
20140701|2014-05-12 03:30,12,185.35,185.7,185,185.4,216
20140701|2014-05-12 04:00,12,185.25,185.75,185.25,185.3,83
20140701|2014-05-12 04:30,12,185.4,186.1,185.4,185.8,238
20140701|2014-05-12 05:00,12,185.95,186.4,184.4,184.45,259
20140701|2014-05-12 05:30,12,184.5,184.5,183.4,183.4,241
20140701|2014-05-12 06:00,12,183.4,183.7,182.75,183.7,238
20140701|2014-05-12 06:30,12,183.4,185.55,183.4,184.75,186
20140701|2014-05-12 07:00,12,184.8,185.1,183.4,183.95,472
20140701|2014-05-12 07:30,12,184,185.5,183.5,184.9,762
20140701|2014-05-12 08:00,12,185,186.1,184.65,185.65,360
20140701|2014-05-12 08:30,12,185.65,186.6,185.45,186.35,449
20140701|2014-05-12 09:00,12,186.4,186.8,185.15,186.2,456
20140701|2014-05-12 09:30,12,186.2,186.8,186.05,186.55,299
20140701|2014-05-12 10:00,12,186.55,186.75,185.95,186.5,239
20140701|2014-05-12 10:30,12,186.5,187.4,186.3,186.7,549
20140701|2014-05-12 11:00,12,186.75,187.7,186.45,187.6,326
20140701|2014-05-12 11:30,12,187.35,188.9,187.25,188.65,659
20140701|2014-05-12 12:00,12,188.65,189.8,187.95,189.35,1053
20140701|2014-05-13 03:00,13,189.95,191.05,189.6,190,281
20140701|2014-05-13 03:30,13,190,190.4,189.5,190.3,97
20140701|2014-05-13 04:00,13,190.25,190.65,189.7,190.45,113
20140701|2014-05-13 04:30,13,190.3,190.85,189.9,189.9,106
20140701|2014-05-13 05:00,13,189.85,190.5,189.85,190.05,62
20140701|2014-05-13 05:30,13,190,190.9,190,190.55,89
20140701|2014-05-13 06:00,13,190.75,190.85,190.2,190.45,64
20140701|2014-05-13 06:30,13,190.3,190.9,190,190.2,132
20140701|2014-05-13 07:00,13,190.3,190.3,187.35,187.6,529
20140701|2014-05-13 07:30,13,187.45,188.25,186.75,187.95,430
20140701|2014-05-13 08:00,13,187.9,188.15,185.85,187.65,767
20140701|2014-05-13 08:30,13,187.65,187.8,186.4,187.25,412
20140701|2014-05-13 09:00,13,187.25,189,187,187.55,442
20140701|2014-05-13 09:30,13,187.7,188.5,187.5,188.4,303
20140701|2014-05-13 10:00,13,188.25,188.5,187.9,188.15,241
20140701|2014-05-13 10:30,13,188.15,189.4,188.1,188.85,384
20140701|2014-05-13 11:00,13,188.95,189.95,188.5,189,344
20140701|2014-05-13 11:30,13,189.2,189.25,187.3,188.1,379
20140701|2014-05-13 12:00,13,188.2,189.25,186.45,187,620
20140701|2014-05-14 03:00,14,186.95,187.75,186.55,187.65,163
20140701|2014-05-14 03:30,14,187.65,187.65,186.2,186.5,105
20140701|2014-05-14 04:00,14,186.5,187,186.05,186.3,66
20140701|2014-05-14 04:30,14,186.3,186.55,185.35,186.2,200
20140701|2014-05-14 05:00,14,186.3,186.7,186,186,67
20140701|2014-05-14 05:30,14,186.05,186.1,185.35,185.8,166
20140701|2014-05-14 06:00,14,185.65,185.75,184.35,184.65,190
20140701|2014-05-14 06:30,14,184.65,185.85,184.5,185.15,173
20140701|2014-05-14 07:00,14,185.25,186.25,184.95,185.8,297
20140701|2014-05-14 07:30,14,185.9,185.9,184.1,184.35,588
20140701|2014-05-14 08:00,14,184.35,184.35,182.95,184.1,897
20140701|2014-05-14 08:30,14,184.3,185.75,184.05,184.75,471
20140701|2014-05-14 09:00,14,184.7,185,183.6,184.1,410
20140701|2014-05-14 09:30,14,184.1,184.45,183.25,183.45,399
20140701|2014-05-14 10:00,14,183.5,184.75,183.35,184.2,386
20140701|2014-05-14 10:30,14,184.1,184.1,183.35,183.6,155
20140701|2014-05-14 11:00,14,183.6,184.3,183.25,183.6,269
20140701|2014-05-14 11:30,14,183.7,184.5,183.45,183.7,285
20140701|2014-05-14 12:00,14,183.7,185.4,183.45,185.25,968
20140701|2014-05-15 03:00,15,185.75,186.2,185.2,185.6,265
20140701|2014-05-15 03:30,15,185.5,185.85,185.3,185.7,59
20140701|2014-05-15 04:00,15,185.8,186.5,185.7,186.05,180
20140701|2014-05-15 04:30,15,186,186.35,185.8,186.25,93
20140701|2014-05-15 05:00,15,186.1,186.4,186,186.4,61
20140701|2014-05-15 05:30,15,186.5,187.7,186.4,187.35,235
20140701|2014-05-15 06:00,15,187.3,188.6,187.3,188.15,202
20140701|2014-05-15 06:30,15,188.2,188.6,186.85,187,223
20140701|2014-05-15 07:00,15,187.2,189,186.2,186.2,880
20140701|2014-05-15 07:30,15,186.25,190.6,186,189.95,1320
20140701|2014-05-15 08:00,15,190.2,194.25,189.4,192.1,2222
20140701|2014-05-15 08:30,15,192.3,194,191,193.85,1037
20140701|2014-05-15 09:00,15,193.85,197.5,193.2,196.55,2617
20140701|2014-05-15 09:30,15,196.5,197.5,196.25,197.35,857
20140701|2014-05-15 10:00,15,197.25,197.75,194.3,195.25,1055
20140701|2014-05-15 10:30,15,195.3,195.5,193.9,194.4,615
20140701|2014-05-15 11:00,15,194.4,195.6,193.5,195.15,649
20140701|2014-05-15 11:30,15,195.15,196.75,194.75,196.05,491
20140701|2014-05-15 12:00,15,196.05,197.25,194.5,195.2,1670
20140701|2014-05-16 03:00,16,195.85,196.1,194.7,195.05,276
20140701|2014-05-16 03:30,16,195.15,195.15,193.35,194.5,198
20140701|2014-05-16 04:00,16,194.4,195.75,194.15,195.2,129
20140701|2014-05-16 04:30,16,195.45,195.6,194.6,194.7,61
20140701|2014-05-16 05:00,16,194.55,194.8,193.65,193.85,136
20140701|2014-05-16 05:30,16,193.85,193.95,192.8,193.45,275
20140701|2014-05-16 06:00,16,193.45,193.85,193.35,193.45,68
20140701|2014-05-16 06:30,16,193.4,193.75,192.5,193.7,227
20140701|2014-05-16 07:00,16,193.8,194.6,192.55,193.25,435
20140701|2014-05-16 07:30,16,193.1,193.75,192.35,192.55,400
20140701|2014-05-16 08:00,16,192.45,194.35,191.25,191.6,961
20140701|2014-05-16 08:30,16,191.4,192.55,191.4,192.55,750
20140701|2014-05-16 09:00,16,192.35,192.5,188.15,189.7,1874
20140701|2014-05-16 09:30,16,189.55,191.75,189.25,190.75,532
20140701|2014-05-16 10:00,16,191,191.4,189,189.45,499
20140701|2014-05-16 10:30,16,189.4,189.95,188.4,189.3,412
20140701|2014-05-16 11:00,16,189.3,189.75,187.5,188.1,409
20140701|2014-05-16 11:30,16,188.1,188.5,184.25,184.35,1618
20140701|2014-05-16 12:00,16,184.55,186.75,184.35,186.75,1745
20140701|2014-05-16 12:30,16,186.55,186.55,186.55,186.55,1
20140701|2014-05-19 03:00,19,186.05,186.75,186,186.7,237
20140701|2014-05-19 03:30,19,186.45,186.65,186.1,186.25,134
20140701|2014-05-19 04:00,19,186.25,186.4,185.25,185.65,90
20140701|2014-05-19 04:30,19,185.5,185.65,184.75,184.75,133
20140701|2014-05-19 05:00,19,184.7,185,184.3,184.85,70
20140701|2014-05-19 05:30,19,184.95,185.5,184.7,185.5,55
20140701|2014-05-19 06:00,19,185.5,186.45,185.3,185.65,92
20140701|2014-05-19 06:30,19,185.65,186.45,185.45,186.45,65
20140701|2014-05-19 07:00,19,186.35,186.4,185.3,185.75,165
20140701|2014-05-19 07:30,19,185.85,186.4,185.05,185.1,406
20140701|2014-05-19 08:00,19,185.15,185.55,183.55,184.5,437
20140701|2014-05-19 08:30,19,184.3,187.7,184.3,187.3,576
20140701|2014-05-19 09:00,19,186.7,186.95,185.25,185.4,403
20140701|2014-05-19 09:30,19,185.2,186.1,184.65,185.6,321
20140701|2014-05-19 10:00,19,185.65,185.85,185.25,185.25,123
20140701|2014-05-19 10:30,19,185.25,185.45,184.25,185,280
20140701|2014-05-19 11:00,19,185,185.5,184.55,185,179
20140701|2014-05-19 11:30,19,184.95,185.7,184.95,185.1,139
20140701|2014-05-19 12:00,19,185.2,185.35,183,183.95,950
20140701|2014-05-20 03:00,20,183.9,184.6,183.5,184.35,219
20140701|2014-05-20 03:30,20,184.2,185.4,184.2,185.3,175
20140701|2014-05-20 04:00,20,185.35,185.8,185,185.25,149
20140701|2014-05-20 04:30,20,185.05,185.2,184.25,185,97
20140701|2014-05-20 05:00,20,185.1,185.2,184,184.25,79
20140701|2014-05-20 05:30,20,184.3,184.95,184.05,184.95,63
20140701|2014-05-20 06:00,20,184.9,185.2,184.9,184.95,44
20140701|2014-05-20 06:30,20,184.8,185.6,184.8,185.25,60
20140701|2014-05-20 07:00,20,185.25,185.4,183.25,183.85,385
20140701|2014-05-20 07:30,20,183.85,184.55,183.5,183.95,395
20140701|2014-05-20 08:00,20,183.95,183.95,180.15,180.7,2179
20140701|2014-05-20 08:30,20,180.7,182.5,180.05,181.05,685
20140701|2014-05-20 09:00,20,181.15,181.7,180.5,181.3,479
20140701|2014-05-20 09:30,20,181.2,183.7,181,182.55,699
20140701|2014-05-20 10:00,20,182.55,183.6,182.25,183.3,410
20140701|2014-05-20 10:30,20,183.3,184.7,182.7,183.8,539
20140701|2014-05-20 11:00,20,184,184.55,183.4,183.7,285
20140701|2014-05-20 11:30,20,183.8,186.15,183.7,185.25,687
20140701|2014-05-20 12:00,20,185.25,186.4,184.65,184.65,1011
20140701|2014-05-21 03:00,21,185.3,185.4,184.8,185.25,173
20140701|2014-05-21 03:30,21,185.05,185.3,184.8,185.05,75
20140701|2014-05-21 04:00,21,185.05,185.05,184.8,184.95,24
20140701|2014-05-21 04:30,21,185.05,185.4,184.9,185.25,54
20140701|2014-05-21 05:00,21,185.2,185.25,184.55,184.9,113
20140701|2014-05-21 05:30,21,184.75,184.8,184.65,184.8,22
20140701|2014-05-21 06:00,21,184.6,185,184.1,184.35,196
20140701|2014-05-21 06:30,21,184.35,185,183.6,184.8,145
20140701|2014-05-21 07:00,21,184.6,185.95,184.45,185.3,274
20140701|2014-05-21 07:30,21,185.45,186.25,184,184.35,676
20140701|2014-05-21 08:00,21,184.5,184.95,182.35,182.8,606
20140701|2014-05-21 08:30,21,182.8,183.9,182.2,183.75,498
20140701|2014-05-21 09:00,21,183.7,184.65,183.05,183.1,375
20140701|2014-05-21 09:30,21,183.15,183.55,182.55,183.1,393
20140701|2014-05-21 10:00,21,183.1,183.1,181.5,182,675
20140701|2014-05-21 10:30,21,182.1,182.2,180.85,181.75,641
20140701|2014-05-21 11:00,21,181.7,182.6,181.4,182.1,283
20140701|2014-05-21 11:30,21,182,182.65,181.2,182,532
20140701|2014-05-21 12:00,21,182.4,182.6,181,182.1,989
20140701|2014-05-22 03:00,22,181,181,179.4,179.95,436
20140701|2014-05-22 03:30,22,179.85,180.15,179.55,179.75,114
20140701|2014-05-22 04:00,22,179.7,179.85,178.85,178.85,262
20140701|2014-05-22 04:30,22,178.95,179.1,178.75,178.9,77
20140701|2014-05-22 05:00,22,178.9,179.1,178.55,178.75,140
20140701|2014-05-22 05:30,22,178.8,179.75,178.6,178.85,92
20140701|2014-05-22 06:00,22,179.05,179.9,178.75,179.5,87
20140701|2014-05-22 06:30,22,179.85,180,179.2,179.85,91
20140701|2014-05-22 07:00,22,179.85,180.4,179.45,180.2,321
20140701|2014-05-22 07:30,22,180.2,180.4,179.6,179.8,264
20140701|2014-05-22 08:00,22,179.75,180.4,177.7,177.75,953
20140701|2014-05-22 08:30,22,177.7,179.05,176.7,178.7,713
20140701|2014-05-22 09:00,22,178.75,178.75,177.45,177.45,384
20140701|2014-05-22 09:30,22,177.5,178.45,177.05,177.95,420
20140701|2014-05-22 10:00,22,177.95,179,177.65,179,385
20140701|2014-05-22 10:30,22,179.05,183.25,179,180.75,1427
20140701|2014-05-22 11:00,22,180.9,182.95,180.35,182,731
20140701|2014-05-22 11:30,22,182,182.25,180.55,182.15,556
20140701|2014-05-22 12:00,22,182.05,182.3,180.35,181.1,743
20140701|2014-05-23 03:00,23,181.5,181.95,180.8,180.8,111
20140701|2014-05-23 03:30,23,181,181.5,180.6,180.6,90
20140701|2014-05-23 04:00,23,180.5,181.2,180.5,180.75,42
20140701|2014-05-23 04:30,23,180.55,182,180.55,181.75,77
20140701|2014-05-23 05:00,23,182,182.5,181,182.2,137
20140701|2014-05-23 05:30,23,182.25,182.5,181.9,181.9,74
20140701|2014-05-23 06:00,23,181.7,182.9,181.7,182.9,64
20140701|2014-05-23 06:30,23,182.85,184.25,182.5,183.45,261
20140701|2014-05-23 07:00,23,183.3,183.65,182.05,183.5,339
20140701|2014-05-23 07:30,23,183.6,183.65,182.6,182.7,224
20140701|2014-05-23 08:00,23,183,183,181.75,182,308
20140701|2014-05-23 08:30,23,181.95,183.5,181.95,183.05,235
20140701|2014-05-23 09:00,23,182.95,184.05,182.65,183.3,352
20140701|2014-05-23 09:30,23,183.25,183.6,182.5,183.05,251
20140701|2014-05-23 10:00,23,183.1,183.7,182.95,183.3,243
20140701|2014-05-23 10:30,23,183.3,183.5,182.05,182.55,226
20140701|2014-05-23 11:00,23,182.5,182.7,181.4,181.8,236
20140701|2014-05-23 11:30,23,181.55,182.6,181.45,182.6,190
20140701|2014-05-23 12:00,23,182.6,182.6,181.45,181.5,500
20140701|2014-05-23 12:30,23,181.5,181.55,181.4,181.55,10
20140701|2014-05-27 03:00,27,181.5,181.5,179.4,179.7,323
20140701|2014-05-27 03:30,27,179.65,179.7,179.45,179.7,54
20140701|2014-05-27 04:00,27,179.7,180.25,178,178.15,302
20140701|2014-05-27 04:30,27,178.15,178.7,177.75,178.7,143
20140701|2014-05-27 05:00,27,178.8,179.4,178.6,178.75,55
20140701|2014-05-27 05:30,27,178.8,180.2,178.8,179.95,68
20140701|2014-05-27 06:00,27,179.7,180.4,179.6,179.7,61
20140701|2014-05-27 06:30,27,179.75,180.2,179.5,179.95,43
20140701|2014-05-27 07:00,27,179.85,180.8,179.5,179.7,280
20140701|2014-05-27 07:30,27,179.55,181.8,178.65,181.5,741
20140701|2014-05-27 08:00,27,181.4,181.9,180.7,181.15,363
20140701|2014-05-27 08:30,27,181.2,181.3,179.85,181,420
20140701|2014-05-27 09:00,27,181,181.7,180.5,181.15,275
20140701|2014-05-27 09:30,27,181.25,182.55,181.05,181.4,449
20140701|2014-05-27 10:00,27,181.55,181.65,179.5,180.1,410
20140701|2014-05-27 10:30,27,180.1,180.65,179.85,180.65,146
20140701|2014-05-27 11:00,27,180.65,180.7,179.65,179.65,217
20140701|2014-05-27 11:30,27,179.85,180.45,179.8,180.45,197
20140701|2014-05-27 12:00,27,180.45,180.45,178.85,179.5,707
20140701|2014-05-28 03:00,28,178.75,179.25,177.95,178.15,305
20140701|2014-05-28 03:30,28,178.05,178.4,177.8,178.3,153
20140701|2014-05-28 04:00,28,178.4,178.9,177.95,178.05,175
20140701|2014-05-28 04:30,28,178,178.4,177.95,178.3,93
20140701|2014-05-28 05:00,28,178.25,178.35,178.05,178.1,14
20140701|2014-05-28 05:30,28,178.1,178.15,177.6,177.7,186
20140701|2014-05-28 06:00,28,177.8,178.45,177.75,178.3,103
20140701|2014-05-28 06:30,28,178.2,178.3,177.75,177.95,82
20140701|2014-05-28 07:00,28,177.9,178.25,177.4,177.75,355
20140701|2014-05-28 07:30,28,177.65,177.7,176.15,177.05,940
20140701|2014-05-28 08:00,28,177.05,177.2,176.25,176.65,394
20140701|2014-05-28 08:30,28,176.55,176.95,175.6,176.65,607
20140701|2014-05-28 09:00,28,176.6,176.75,175.1,175.25,734
20140701|2014-05-28 09:30,28,175.2,175.3,173.65,173.9,1940
20140701|2014-05-28 10:00,28,173.95,174.4,170.8,172.1,2533
20140701|2014-05-28 10:30,28,172.25,174.5,171.9,173.85,988
20140701|2014-05-28 11:00,28,173.7,175.25,173.5,175.1,835
20140701|2014-05-28 11:30,28,175.1,175.2,174.3,174.3,233
20140701|2014-05-28 12:00,28,174.3,177,173.5,176.7,1313
20140701|2014-05-29 03:00,29,176.9,178.2,176.8,178,198
20140701|2014-05-29 03:30,29,177.95,179.15,177.85,179,333
20140701|2014-05-29 04:00,29,179,179.7,178.8,179.65,434
20140701|2014-05-29 04:30,29,179.7,180.65,179.45,180.5,362
20140701|2014-05-29 05:00,29,180.5,180.5,179.3,180.15,154
20140701|2014-05-29 05:30,29,180.1,182.35,180.1,182,631
20140701|2014-05-29 06:00,29,182,182.25,179.55,180.2,359
20140701|2014-05-29 06:30,29,180.1,180.2,179.35,179.35,233
20140701|2014-05-29 07:00,29,179.7,180.6,178.25,180,675
20140701|2014-05-29 07:30,29,180,180.9,176.8,177.15,858
20140701|2014-05-29 08:00,29,177.2,179.65,177.15,179,550
20140701|2014-05-29 08:30,29,178.95,180.4,177.6,180.4,461
20140701|2014-05-29 09:00,29,180.2,181.85,179.5,180.95,810
20140701|2014-05-29 09:30,29,180.9,181.6,180.3,181.6,350
20140701|2014-05-29 10:00,29,181.55,181.7,180.25,181.25,575
20140701|2014-05-29 10:30,29,181.35,181.8,180.4,180.85,284
20140701|2014-05-29 11:00,29,180.8,182.15,180.7,181.45,477
20140701|2014-05-29 11:30,29,181.25,182.05,181,181.8,231
20140701|2014-05-29 12:00,29,181.95,182.95,180.8,181.55,999
20140701|2014-05-30 03:00,30,180.9,181.25,179.25,179.5,344
20140701|2014-05-30 03:30,30,179.6,179.7,177.7,178.4,379
20140701|2014-05-30 04:00,30,178.4,178.65,176.2,176.35,551
20140701|2014-05-30 04:30,30,176.35,176.7,174.95,175.4,388
20140701|2014-05-30 05:00,30,175.4,175.8,174.65,175.55,520
20140701|2014-05-30 05:30,30,175.35,175.7,174.7,174.85,602
20140701|2014-05-30 06:00,30,174.95,176.85,174.8,176.85,197
20140701|2014-05-30 06:30,30,176.85,179,176.85,178.65,429
20140701|2014-05-30 07:00,30,178.55,178.6,176,176.6,495
20140701|2014-05-30 07:30,30,176.5,177,176.15,176.65,375
20140701|2014-05-30 08:00,30,176.75,178.1,176.75,178.1,435
20140701|2014-05-30 08:30,30,178.05,178.1,176.5,177.35,269
20140701|2014-05-30 09:00,30,177.4,179.7,177.3,179.05,1090
20140701|2014-05-30 09:30,30,179.05,180.5,178.6,178.7,719
20140701|2014-05-30 10:00,30,178.65,179.8,178.55,179.2,448
20140701|2014-05-30 10:30,30,179.35,179.35,176.75,177.3,648
20140701|2014-05-30 11:00,30,177.25,178.15,176.7,177.45,304
20140701|2014-05-30 11:30,30,177.55,178.7,176.9,177.2,421
20140701|2014-05-30 12:00,30,177.2,178,176.75,177.5,1287
20140701|2014-06-02 03:00,2,177.25,177.5,176.35,177.2,220
20140701|2014-06-02 03:30,2,177.25,177.55,177.25,177.35,102
20140701|2014-06-02 04:00,2,177.35,177.5,177.25,177.35,48
20140701|2014-06-02 04:30,2,177.3,177.35,176.15,176.85,149
20140701|2014-06-02 05:00,2,176.85,176.95,176.2,176.9,92
20140701|2014-06-02 05:30,2,176.95,177.2,176.7,177.15,30
20140701|2014-06-02 06:00,2,177.15,177.5,177.15,177.3,77
20140701|2014-06-02 06:30,2,177.3,177.8,177.2,177.65,95
20140701|2014-06-02 07:00,2,177.65,179.35,177.55,178.6,477
20140701|2014-06-02 07:30,2,178.55,178.75,177.4,177.7,345
20140701|2014-06-02 08:00,2,177.6,178,177.1,177.35,334
20140701|2014-06-02 08:30,2,177.35,177.35,175.1,175.65,776
20140701|2014-06-02 09:00,2,175.6,175.9,174.75,175.75,558
20140701|2014-06-02 09:30,2,175.8,175.8,174.1,174.2,618
20140701|2014-06-02 10:00,2,174.35,175.65,174.15,175.1,397
20140701|2014-06-02 10:30,2,175.1,175.35,173.5,174.05,545
20140701|2014-06-02 11:00,2,174.15,174.6,173.85,174,187
20140701|2014-06-02 11:30,2,173.95,174.25,172.4,172.95,617
20140701|2014-06-02 12:00,2,172.95,173.2,172.15,172.25,1053
20140701|2014-06-03 03:00,3,172.05,174.15,172,173.9,338
20140701|2014-06-03 03:30,3,173.85,173.95,173.5,173.55,85
20140701|2014-06-03 04:00,3,173.65,174.25,173.5,174.25,95
20140701|2014-06-03 04:30,3,174.2,174.35,173.7,173.8,103
20140701|2014-06-03 05:00,3,173.75,174.1,173.65,173.65,43
20140701|2014-06-03 05:30,3,173.65,174,173.3,173.9,105
20140701|2014-06-03 06:00,3,174,174,173.35,173.6,134
20140701|2014-06-03 06:30,3,173.35,173.35,172.45,172.8,137
20140701|2014-06-03 07:00,3,172.65,173.45,172.3,172.8,547
20140701|2014-06-03 07:30,3,172.85,172.85,170.65,171.2,1332
20140701|2014-06-03 08:00,3,171.2,171.35,169.35,170.2,1748
20140701|2014-06-03 08:30,3,170.35,170.65,169.6,169.9,571
20140701|2014-06-03 09:00,3,169.7,170.35,169.25,169.6,853
20140701|2014-06-03 09:30,3,169.5,169.65,167.55,168.1,1880
20140701|2014-06-03 10:00,3,167.9,168.9,167.35,168.9,1220
20140701|2014-06-03 10:30,3,168.75,169.5,168.2,169.3,711
20140701|2014-06-03 11:00,3,169.3,170.65,169.15,170.5,655
20140701|2014-06-03 11:30,3,170.45,171.7,170.05,171.45,684
20140701|2014-06-03 12:00,3,171.3,172.85,169.6,170.8,1224
20140701|2014-06-03 12:30,3,170.75,170.75,170.75,170.75,5
20140701|2014-06-04 03:00,4,171,171,169.5,169.9,155
20140701|2014-06-04 03:30,4,169.9,170.55,169.8,170,67
20140701|2014-06-04 04:00,4,170.15,171.4,170.15,171.05,97
20140701|2014-06-04 04:30,4,170.75,171,169.45,169.5,161
20140701|2014-06-04 05:00,4,169.55,170.05,169.35,169.5,73
20140701|2014-06-04 05:30,4,169.4,170.05,169.35,169.95,63
20140701|2014-06-04 06:00,4,169.95,170.6,169.95,170.2,59
20140701|2014-06-04 06:30,4,170.15,170.45,169.55,169.9,66
20140701|2014-06-04 07:00,4,169.95,170.9,169.5,170.35,361
20140701|2014-06-04 07:30,4,170.15,170.55,168.3,168.5,541
20140701|2014-06-04 08:00,4,168.45,168.95,167.85,168.95,461
20140701|2014-06-04 08:30,4,168.8,169.2,167.35,168.8,955
20140701|2014-06-04 09:00,4,168.8,171,168.35,170.35,652
20140701|2014-06-04 09:30,4,170.35,171.7,169.9,170.65,598
20140701|2014-06-04 10:00,4,170.7,171,170.1,170.85,285
20140701|2014-06-04 10:30,4,170.85,171.75,170.2,170.6,434
20140701|2014-06-04 11:00,4,170.6,170.65,169.8,170.15,254
20140701|2014-06-04 11:30,4,170.15,170.95,169.8,170.5,147
20140701|2014-06-04 12:00,4,170.5,171.45,169.25,169.4,741
20140701|2014-06-05 03:00,5,169,169.4,168.6,169.1,176
20140701|2014-06-05 03:30,5,169.05,169.1,168.7,168.95,112
20140701|2014-06-05 04:00,5,168.95,168.95,168.45,168.65,72
20140701|2014-06-05 04:30,5,168.75,168.9,168.4,168.75,34
20140701|2014-06-05 05:00,5,168.7,169.65,168.45,169.55,157
20140701|2014-06-05 05:30,5,169.65,169.65,169.05,169.5,102
20140701|2014-06-05 06:00,5,169.3,169.7,169.2,169.65,33
20140701|2014-06-05 06:30,5,169.7,169.7,168.6,168.6,60
20140701|2014-06-05 07:00,5,168.6,169.25,168.45,168.85,194
20140701|2014-06-05 07:30,5,168.75,169,168,168.9,350
20140701|2014-06-05 08:00,5,168.8,170.4,168.5,169.5,419
20140701|2014-06-05 08:30,5,169.65,170.35,169.15,169.8,453
20140701|2014-06-05 09:00,5,169.85,170.3,169.5,169.9,293
20140701|2014-06-05 09:30,5,169.8,170.05,169.15,169.5,224
20140701|2014-06-05 10:00,5,169.45,169.95,169.2,169.25,199
20140701|2014-06-05 10:30,5,169.2,170.15,169.2,169.65,221
20140701|2014-06-05 11:00,5,169.55,170.65,169.55,170.4,302
20140701|2014-06-05 11:30,5,170.35,170.8,170.1,170.5,238
20140701|2014-06-05 12:00,5,170.5,171,168.65,168.65,862
20140701|2014-06-06 03:00,6,168.6,169.35,168.6,169.35,94
20140701|2014-06-06 03:30,6,169.45,170.6,169.25,170.6,108
20140701|2014-06-06 04:00,6,170.6,170.6,170.05,170.1,121
20140701|2014-06-06 04:30,6,170.1,170.55,169.65,170.35,97
20140701|2014-06-06 05:00,6,170.35,170.55,169.95,170.15,35
20140701|2014-06-06 05:30,6,170.15,170.5,170.1,170.35,18
20140701|2014-06-06 06:00,6,170.35,170.4,170,170.35,40
20140701|2014-06-06 06:30,6,170.25,170.4,169.85,169.9,72
20140701|2014-06-06 07:00,6,169.95,170.15,169.55,169.75,184
20140701|2014-06-06 07:30,6,169.75,170.4,169.1,169.1,312
20140701|2014-06-06 08:00,6,169.35,169.4,168.25,168.4,648
20140701|2014-06-06 08:30,6,168.35,169.25,168.25,168.8,425
20140701|2014-06-06 09:00,6,169,169.3,168.7,169.2,175
20140701|2014-06-06 09:30,6,169.2,169.8,168.8,169.5,379
20140701|2014-06-06 10:00,6,169.6,172.9,169,172.1,1134
20140701|2014-06-06 10:30,6,171.95,173.6,171.25,172.85,1038
20140701|2014-06-06 11:00,6,172.9,173.45,172.4,173.05,551
20140701|2014-06-06 11:30,6,173.05,173.8,172.45,173.3,521
20140701|2014-06-06 12:00,6,173.3,173.3,171.5,171.6,915
20140701|2014-06-09 03:00,9,171.95,171.95,170.35,170.35,229
20140701|2014-06-09 03:30,9,170.45,170.5,169.7,170,192
20140701|2014-06-09 04:00,9,170.05,170.35,169.8,170.25,56
20140701|2014-06-09 04:30,9,170.2,170.25,170,170,30
20140701|2014-06-09 05:00,9,169.75,170.3,169.75,169.8,61
20140701|2014-06-09 05:30,9,169.75,169.9,169,169,224
20140701|2014-06-09 06:00,9,169.1,169.25,169.1,169.2,84
20140701|2014-06-09 06:30,9,169.3,170.35,168.85,169.15,318
20140701|2014-06-09 07:00,9,169.1,170.4,169.05,169.75,182
20140701|2014-06-09 07:30,9,169.7,169.75,168.25,168.8,652
20140701|2014-06-09 08:00,9,168.9,169.2,168.5,168.55,141
20140701|2014-06-09 08:30,9,168.65,169.4,168.4,169.25,300
20140701|2014-06-09 09:00,9,169.2,170,168.4,168.65,332
20140701|2014-06-09 09:30,9,168.6,168.6,167.4,168.05,803
20140701|2014-06-09 10:00,9,168.1,168.4,167.65,167.9,247
20140701|2014-06-09 10:30,9,167.9,168.2,167.75,167.75,137
20140701|2014-06-09 11:00,9,167.8,168,167.4,167.65,250
20140701|2014-06-09 11:30,9,167.6,167.75,165.2,166.05,1846
20140701|2014-06-09 12:00,9,166.05,166.55,165.1,165.4,1408
20140701|2014-06-10 03:00,10,165.35,166.45,165.35,166.25,327
20140701|2014-06-10 03:30,10,166.25,166.45,165.7,165.75,102
20140701|2014-06-10 04:00,10,165.85,166,165.7,166,36
20140701|2014-06-10 04:30,10,166,166.15,165.8,166.1,65
20140701|2014-06-10 05:00,10,166.15,166.15,165.95,165.95,104
20140701|2014-06-10 05:30,10,165.95,166.5,165.95,166.4,87
20140701|2014-06-10 06:00,10,166.45,166.45,165.9,165.9,64
20140701|2014-06-10 06:30,10,165.85,166.75,165.85,166.6,145
20140701|2014-06-10 07:00,10,166.6,167.2,166.35,166.55,312
20140701|2014-06-10 07:30,10,166.55,167.05,166.25,166.95,388
20140701|2014-06-10 08:00,10,166.95,167.45,166.8,167.15,327
20140701|2014-06-10 08:30,10,167.1,167.85,166.9,167.7,473
20140701|2014-06-10 09:00,10,167.6,167.6,166.7,166.7,296
20140701|2014-06-10 09:30,10,166.7,167.3,166.1,166.25,332
20140701|2014-06-10 10:00,10,166.25,166.6,165.7,166.2,291
20140701|2014-06-10 10:30,10,166.15,166.35,165.55,165.95,156
20140701|2014-06-10 11:00,10,165.95,166.25,165.75,166.15,189
20140701|2014-06-10 11:30,10,166,166.15,165.1,165.5,317
20140701|2014-06-10 12:00,10,165.5,167,165.15,166.7,1235
20140701|2014-06-11 03:00,11,166.6,166.9,166.15,166.2,126
20140701|2014-06-11 03:30,11,166.3,167.15,166.3,167.1,116
20140701|2014-06-11 04:00,11,167.1,167.45,166.9,167.45,99
20140701|2014-06-11 04:30,11,167.45,167.75,167.05,167.3,77
20140701|2014-06-11 05:00,11,167.35,167.5,167.05,167.5,48
20140701|2014-06-11 05:30,11,167.4,167.7,167.25,167.5,53
20140701|2014-06-11 06:00,11,167.45,168.35,167.45,167.85,149
20140701|2014-06-11 06:30,11,167.85,168.3,167.65,168.3,122
20140701|2014-06-11 07:00,11,168.2,169.4,168.15,168.55,697
20140701|2014-06-11 07:30,11,168.5,168.75,167.65,168.1,406
20140701|2014-06-11 08:00,11,168.05,169.8,167.7,169.5,1045
20140701|2014-06-11 08:30,11,169.35,170,169.15,169.85,380
20140701|2014-06-11 09:00,11,169.9,170.75,169.8,170.3,1265
20140701|2014-06-11 09:30,11,170.15,171.65,169.95,170.05,887
20140701|2014-06-11 10:00,11,170.1,171.5,170,171.45,325
20140701|2014-06-11 10:30,11,171.5,173.5,171.05,171.75,1328
20140701|2014-06-11 11:00,11,171.95,172.35,170.85,172.2,412
20140701|2014-06-11 11:30,11,172.3,173.35,171.8,173.15,376
20140701|2014-06-11 12:00,11,173.15,173.3,171.15,171.55,879
20140701|2014-06-12 03:00,12,171.6,171.8,170.2,170.25,263
20140701|2014-06-12 03:30,12,170.4,170.6,169.85,170.25,174
20140701|2014-06-12 04:00,12,170.25,170.35,170.15,170.2,81
20140701|2014-06-12 04:30,12,170.15,170.55,170.15,170.4,55
20140701|2014-06-12 05:00,12,170.45,170.6,170.15,170.4,86
20140701|2014-06-12 05:30,12,170.3,170.7,170.2,170.25,72
20140701|2014-06-12 06:00,12,170.25,170.45,170.25,170.45,17
20140701|2014-06-12 06:30,12,170.45,170.9,170.3,170.65,171
20140701|2014-06-12 07:00,12,170.6,170.85,169.05,169.65,661
20140701|2014-06-12 07:30,12,169.6,169.65,168.15,169.15,813
20140701|2014-06-12 08:00,12,169.1,169.4,168.55,169,283
20140701|2014-06-12 08:30,12,169,171.1,169,170.85,425
20140701|2014-06-12 09:00,12,170.85,172.9,170.6,172.7,922
20140701|2014-06-12 09:30,12,172.75,173.3,171.4,172.6,750
20140701|2014-06-12 10:00,12,172.5,172.7,171.85,172.35,261
20140701|2014-06-12 10:30,12,172.3,172.45,170.8,170.85,371
20140701|2014-06-12 11:00,12,170.9,171.1,169.85,170.8,422
20140701|2014-06-12 11:30,12,170.85,171.35,170.6,171.1,265
20140701|2014-06-12 12:00,12,171.15,172.8,170.55,172.15,796
20140701|2014-06-13 03:00,13,171.95,172.85,171.6,172.35,133
20140701|2014-06-13 03:30,13,172.35,172.7,172.1,172.6,65
20140701|2014-06-13 04:00,13,172.5,176.25,172.5,175.7,573
20140701|2014-06-13 04:30,13,175.9,176,174.95,175,166
20140701|2014-06-13 05:00,13,175,176,174.95,175.2,124
20140701|2014-06-13 05:30,13,175.15,176.1,175.05,176.1,131
20140701|2014-06-13 06:00,13,175.95,176,175.35,175.85,81
20140701|2014-06-13 06:30,13,175.85,177.25,175.7,177.2,544
20140701|2014-06-13 07:00,13,177.05,178.75,176.95,178.55,991
20140701|2014-06-13 07:30,13,178.75,179.7,177.55,179.5,886
20140701|2014-06-13 08:00,13,179.45,179.55,177,177.4,671
20140701|2014-06-13 08:30,13,177.35,177.6,175.75,176.45,606
20140701|2014-06-13 09:00,13,176.45,177,175.85,176.7,333
20140701|2014-06-13 09:30,13,176.55,176.55,174.6,175.05,519
20140701|2014-06-13 10:00,13,175.05,175.65,174.6,174.85,194
20140701|2014-06-13 10:30,13,174.75,174.85,172.9,173.5,845
20140701|2014-06-13 11:00,13,173.65,174.6,172.65,173.45,617
20140701|2014-06-13 11:30,13,173.4,174.1,173,173.55,220
20140701|2014-06-13 12:00,13,173.55,174.4,173.25,174.35,959
20140701|2014-06-16 03:00,16,173.65,173.7,173.2,173.7,81
20140701|2014-06-16 03:30,16,173.7,173.75,173.05,173.05,25
20140701|2014-06-16 04:00,16,173.05,173.2,173,173.2,16
20140701|2014-06-16 04:30,16,173.15,173.15,172.45,172.65,52
20140701|2014-06-16 05:00,16,172.7,173.3,172.65,173.3,43
20140701|2014-06-16 05:30,16,173.3,175,173.3,175,71
20140701|2014-06-16 06:00,16,174.85,175.5,174.7,175.3,28
20140701|2014-06-16 06:30,16,175.55,175.7,175.05,175.65,89
20140701|2014-06-16 07:00,16,175.5,175.55,174.3,175.35,145
20140701|2014-06-16 07:30,16,175.35,176.7,175.35,176.5,255
20140701|2014-06-16 08:00,16,176.5,176.7,174.7,175.4,127
20140701|2014-06-16 08:30,16,175.3,176,174.35,176,110
20140701|2014-06-16 09:00,16,176,176,175.25,175.7,112
20140701|2014-06-16 09:30,16,175.75,175.8,175.35,175.4,38
20140701|2014-06-16 10:00,16,175.25,175.55,174.75,174.95,81
20140701|2014-06-16 10:30,16,174.7,175.45,174.55,175.45,61
20140701|2014-06-16 11:00,16,175.45,175.45,174.6,174.6,43
20140701|2014-06-16 11:30,16,174.6,174.6,173.2,173.8,116
20140701|2014-06-16 12:00,16,173.7,173.75,172.1,173.15,161
20140701|2014-06-17 03:00,17,172.5,172.8,172.4,172.4,15
20140701|2014-06-17 03:30,17,172.5,172.8,172.2,172.2,26
20140701|2014-06-17 04:00,17,172.35,172.35,170.8,171.6,52
20140701|2014-06-17 04:30,17,171.7,171.7,171.35,171.7,11
20140701|2014-06-17 05:00,17,171.75,172,171.65,171.65,21
20140701|2014-06-17 05:30,17,171.5,171.65,171.4,171.5,12
20140701|2014-06-17 06:00,17,171.5,171.7,171.5,171.5,15
20140701|2014-06-17 06:30,17,171.5,172.2,171.4,171.9,43
20140701|2014-06-17 07:00,17,171.8,172.1,170.95,171.1,63
20140701|2014-06-17 07:30,17,171,171,169.2,169.3,255
20140701|2014-06-17 08:00,17,169.35,169.8,168.75,169.2,113
20140701|2014-06-17 08:30,17,169.1,170.15,169.1,169.65,93
20140701|2014-06-17 09:00,17,169.65,169.65,168.9,169.05,146
20140701|2014-06-17 09:30,17,168.9,168.9,166.95,167.35,312
20140701|2014-06-17 10:00,17,167.25,167.55,167.2,167.55,83
20140701|2014-06-17 10:30,17,167.4,167.8,166.7,167.5,151
20140701|2014-06-17 11:00,17,167.5,168.35,167.05,167.6,100
20140701|2014-06-17 11:30,17,167.95,168.3,167.35,168,41
20140701|2014-06-17 12:00,17,168.35,169.6,168.1,169.05,146
20140701|2014-06-18 03:00,18,169.2,170,169.2,170,62
20140701|2014-06-18 03:30,18,169.95,170.1,169.65,169.8,33
20140701|2014-06-18 04:00,18,169.9,169.9,169.6,169.7,46
20140701|2014-06-18 04:30,18,169.75,169.9,169.45,169.45,15
20140701|2014-06-18 05:00,18,169.3,169.3,169,169.25,13
20140701|2014-06-18 05:30,18,169,169.05,168.85,168.85,18
20140701|2014-06-18 06:00,18,168.95,168.95,168.8,168.8,32
20140701|2014-06-18 06:30,18,169,170.5,169,170.5,56
20140701|2014-06-18 07:00,18,170.35,170.4,168,168,63
20140701|2014-06-18 07:30,18,168.6,168.6,167.1,167.3,122
20140701|2014-06-18 08:00,18,167.25,168.9,166.85,167.8,126
20140701|2014-06-18 08:30,18,167.8,168.1,167.1,167.25,104
20140701|2014-06-18 09:00,18,167.5,168.1,167.15,167.35,91
20140701|2014-06-18 09:30,18,167.25,167.85,166.05,166.4,132
20140701|2014-06-18 10:00,18,166.35,166.9,166,166.85,40
20140701|2014-06-18 10:30,18,166.55,166.7,166.1,166.2,42
20140701|2014-06-18 11:00,18,166.65,167.55,166.65,166.85,37
20140701|2014-06-18 11:30,18,167,167,166.4,166.5,15
20140701|2014-06-18 12:00,18,166.5,167,166.3,166.3,86
20140701|2014-06-19 03:00,19,167.25,167.25,166.35,166.7,54
20140701|2014-06-19 03:30,19,166.7,166.7,166,166.45,50
20140701|2014-06-19 04:00,19,166.2,166.55,166.2,166.5,13
20140701|2014-06-19 04:30,19,166.25,166.3,166,166,6
20140701|2014-06-19 05:00,19,166,166,165.5,165.5,12
20140701|2014-06-19 05:30,19,165.7,166,165.7,166,41
20140701|2014-06-19 06:00,19,166,166.2,165.7,165.7,39
20140701|2014-06-19 06:30,19,165.7,166.6,165.7,166.6,22
20140701|2014-06-19 07:00,19,166.1,166.9,166.05,166.3,46
20140701|2014-06-19 07:30,19,165.75,166,165,165.25,110
20140701|2014-06-19 08:00,19,165.15,165.25,164.7,165.05,164
20140701|2014-06-19 08:30,19,164.85,165.75,164.85,165.65,53
20140701|2014-06-19 09:00,19,165.6,165.7,164.05,164.25,232
20140701|2014-06-19 09:30,19,164.05,164.5,164.05,164.05,84
20140701|2014-06-19 10:00,19,163.95,163.95,163.1,163.85,96
20140701|2014-06-19 10:30,19,164,164.9,163.8,164.9,84
20140701|2014-06-19 11:00,19,165,165.45,164.5,165.1,71
20140701|2014-06-19 11:30,19,165.3,165.65,165.25,165.45,63
20140701|2014-06-19 12:00,19,165.6,168.6,165.5,168.6,108
20140701|2014-06-20 03:00,20,168.25,169,168.25,168.8,12
20140701|2014-06-20 03:30,20,168.5,168.5,168.5,168.5,1
20140701|2014-06-20 04:00,20,168.05,168.05,168.05,168.05,2
20140701|2014-06-20 04:30,20,168.8,168.8,168.8,168.8,1
20140701|2014-06-20 05:30,20,169.75,169.75,169.75,169.75,1
20140701|2014-06-20 06:00,20,169.55,169.85,169.55,169.6,10
20140701|2014-06-20 06:30,20,169,169.25,169,169.25,2
20140701|2014-06-20 07:00,20,169.35,170,169.35,170,5
20140701|2014-06-20 07:30,20,171.25,171.25,171.05,171.05,2
20140701|2014-06-20 08:00,20,171.75,172.05,171.75,172,6
20140701|2014-06-20 08:30,20,171.8,174,171.8,174,5
20140701|2014-06-20 09:00,20,174.3,175.35,173.9,175.35,32
20140701|2014-06-20 09:30,20,175.8,175.8,174.75,174.75,5
20140701|2014-06-20 10:00,20,175,175.25,174.9,175.25,3
20140701|2014-06-20 10:30,20,174.3,174.3,173.85,173.85,6
20140701|2014-06-20 11:00,20,173.9,174.5,173.9,174.5,13
20140701|2014-06-20 11:30,20,174.5,175.4,174.5,175.4,2
20140701|2014-06-20 12:00,20,174.5,174.5,173.4,173.4,14
20140701|2014-06-23 03:00,23,173,174.2,173,174.2,2
20140701|2014-06-23 04:00,23,175.85,175.85,175.85,175.85,1
20140701|2014-06-23 04:30,23,175.5,175.7,175.4,175.5,49
20140701|2014-06-23 05:00,23,175.5,175.5,175.3,175.3,3
20140701|2014-06-23 05:30,23,175.3,175.3,175.3,175.3,1
20140701|2014-06-23 09:00,23,173.5,173.5,173.5,173.5,2
20140701|2014-06-23 09:30,23,173.5,173.5,173.15,173.15,2
20140701|2014-06-23 10:30,23,173.4,173.4,173.4,173.4,2
20140701|2014-06-23 11:00,23,173.45,173.45,173.3,173.3,2
20140701|2014-06-23 12:00,23,175.15,175.15,175.15,175.15,1
20140701|2014-06-24 03:00,24,174.85,174.85,174.85,174.85,1
20140701|2014-06-24 04:00,24,174.75,174.75,174.75,174.75,1
20140701|2014-06-24 08:00,24,175.3,175.3,175.3,175.3,3
20140701|2014-06-24 08:30,24,175,175,173.2,173.2,7
20140701|2014-06-24 09:00,24,172.65,172.65,172.1,172.1,3
20140701|2014-06-24 09:30,24,171.8,171.8,171,171,3
20140701|2014-06-24 11:30,24,172,172,172,172,2
20140701|2014-06-24 12:00,24,174.05,174.05,174.05,174.05,1
20140701|2014-06-25 03:00,25,173.55,173.7,173.55,173.7,2
20140701|2014-06-25 03:30,25,173.6,173.6,173.6,173.6,1
20140701|2014-06-25 08:00,25,176.15,176.15,176.15,176.15,1
20140701|2014-06-25 08:30,25,177.8,178.45,177.8,178.45,5
20140701|2014-06-25 09:30,25,178.85,179.5,178.85,178.95,5
20140701|2014-06-25 11:00,25,179.1,179.1,179,179,2
20140701|2014-06-25 12:00,25,179.5,179.5,179.5,179.5,1
20140701|2014-06-26 03:00,26,178.6,179.2,178.6,179.2,3
20140701|2014-06-26 06:00,26,178.8,178.8,178.8,178.8,1
20140701|2014-06-26 07:30,26,179.1,179.1,179.1,179.1,1
20140701|2014-06-26 08:00,26,178.9,178.9,178.9,178.9,1
20140701|2014-06-26 08:30,26,178.3,178.35,178.3,178.35,8
20140701|2014-06-26 11:00,26,177.7,177.7,177.7,177.7,2
20140701|2014-06-26 12:00,26,178.75,178.75,178.7,178.7,2
20140701|2014-06-27 03:00,27,180.5,180.5,180.05,180.05,3
20140701|2014-06-27 04:00,27,179,179,179,179,1
20140701|2014-06-27 09:00,27,182.5,182.5,182.5,182.5,2
20140701|2014-06-27 10:30,27,175.75,175.9,175.1,175.1,14
20140701|2014-06-27 11:30,27,171.1,171.1,171.1,171.1,1
20140701|2014-06-27 12:00,27,170.4,170.4,169.9,169.9,2
20140701|2014-06-30 03:00,30,172.55,172.55,171.65,171.75,5
20140701|2014-06-30 03:30,30,172.25,172.25,172.25,172.25,3
20140701|2014-06-30 07:30,30,169.1,169.1,169.1,169.1,1
20140701|2014-06-30 08:30,30,168.65,168.65,168.65,168.65,1
20140701|2014-06-30 11:00,30,172.15,172.15,172.15,172.15,1
20140701|2014-06-30 12:00,30,172.75,172.75,172.75,172.75,1
20140701|2014-07-01 06:30,1,172.25,172.25,172.25,172.25,1
20140701|2014-07-01 10:00,1,168.8,168.8,168.8,168.8,1
20140701|2014-07-01 11:30,1,168.7,168.7,168.7,168.7,1
20140701|2014-07-01 12:00,1,168.2,168.2,168.2,168.2,1
20140701|2014-07-02 06:30,2,169.5,169.5,169.5,169.5,1
20140701|2014-07-03 07:30,3,172,172,172,172,2
20140701|2014-07-07 05:30,7,170.3,170.3,170.3,170.3,1
20140701|2014-07-07 07:00,7,169,169,169,169,5
20140701|2014-07-07 09:00,7,168,168,167.05,167.05,2
20140701|2014-07-07 10:00,7,165,165,165,165,3
20140701|2014-07-07 12:00,7,166.75,166.85,166.75,166.85,2
20140701|2014-07-08 06:30,8,169.5,169.5,169.5,169.5,1
20140701|2014-07-08 07:00,8,169,169,169,169,2
20140701|2014-07-08 07:30,8,169.3,169.3,169.3,169.3,1
20140701|2014-07-08 08:30,8,169.25,169.25,169.25,169.25,1
20140701|2014-07-10 08:00,10,166.9,166.9,166.7,166.7,4
20140701|2014-07-10 09:00,10,165.75,165.75,165,165,4
20140701|2014-07-10 09:30,10,164,164,164,164,1
20140701|2014-07-10 10:30,10,162.4,162.4,160.85,160.85,11
20140701|2014-07-11 07:00,11,160,160,159.65,159.65,5
20140701|2014-07-11 08:00,11,158.75,159.5,158.75,159.5,6
20140701|2014-07-11 10:00,11,157.8,157.8,157.8,157.8,1
20140701|2014-07-18 08:30,18,163.8,163.8,163.8,163.8,1
20140701|2014-07-18 09:00,18,164.15,164.15,164.15,164.15,2
20140701|2014-07-18 10:30,18,164.75,164.95,164.75,164.95,4
20140901|2012-07-19 11:30,19,206.5,206.5,206.5,206.5,1
20140901|2012-09-04 12:00,4,187.55,187.55,187.55,187.55,1
20140901|2012-11-26 03:00,26,173.5,173.5,173.5,173.5,4
20140901|2012-11-30 12:30,30,170.7,170.7,170.7,170.7,1
20140901|2012-12-04 08:00,4,172,172,172,172,2
20140901|2012-12-04 12:30,4,171.5,171.5,171.5,171.5,11
20140901|2012-12-05 06:00,5,171.5,171.5,171.5,171.5,3
20140901|2012-12-07 04:30,7,173,173,173,173,2
20140901|2012-12-07 05:30,7,172.65,172.65,172.65,172.65,1
20140901|2012-12-10 09:00,10,173,173,172.65,172.65,5
20140901|2012-12-10 09:30,10,172.25,172.25,172.25,172.25,2
20140901|2012-12-10 10:00,10,172.25,172.5,172.25,172.5,7
20140901|2012-12-13 12:00,13,167.5,167.5,167.5,167.5,4
20140901|2013-01-02 09:00,2,173,173,173,173,1
20140901|2013-01-14 07:30,14,176.1,176.35,176.1,176.35,2
20140901|2013-01-17 06:00,17,176.5,176.5,176.4,176.4,2
20140901|2013-01-17 06:30,17,176.55,176.55,176.55,176.55,3
20140901|2013-01-17 08:00,17,175.95,175.95,175.95,175.95,1
20140901|2013-02-05 05:30,5,167.25,167.25,167.25,167.25,1
20140901|2013-02-07 10:30,7,163.5,163.5,163.5,163.5,4
20140901|2013-02-08 12:00,8,163.6,163.6,163.6,163.6,1
20140901|2013-02-08 12:30,8,164.6,165,164.5,165,4
20140901|2013-02-11 08:00,11,163.7,163.7,163.65,163.65,13
20140901|2013-02-11 08:30,11,164.05,164.05,164.05,164.05,1
20140901|2013-02-11 11:30,11,163.8,164.05,163.8,164.05,16
20140901|2013-02-14 08:30,14,161.35,161.35,161.35,161.35,3
20140901|2013-02-14 09:00,14,161.35,161.35,161.35,161.35,3
20140901|2013-02-19 10:30,19,159.95,159.95,159.95,159.95,2
20140901|2013-02-20 03:00,20,159.9,159.9,159.9,159.9,1
20140901|2013-02-20 04:30,20,160.75,160.75,160.75,160.75,1
20140901|2013-02-20 06:00,20,160.6,160.6,160.6,160.6,1
20140901|2013-02-20 08:00,20,160.7,160.8,160.7,160.8,3
20140901|2013-02-20 11:30,20,160.55,160.55,160.55,160.55,4
20140901|2013-02-20 12:00,20,160.7,160.7,160.7,160.7,1
20140901|2013-02-22 10:00,22,162.4,162.4,162.4,162.4,3
20140901|2013-02-22 12:00,22,162.45,162.45,162.45,162.45,1
20140901|2013-02-22 12:30,22,162.3,162.3,162.3,162.3,1
20140901|2013-02-26 10:00,26,163,163,163,163,5
20140901|2013-02-27 09:00,27,163.1,163.1,163.1,163.1,2
20140901|2013-02-27 11:00,27,163.1,163.1,163.1,163.1,3
20140901|2013-02-28 02:30,28,163,163,163,163,5
20140901|2013-02-28 04:30,28,163,163,163,163,2
20140901|2013-02-28 11:00,28,161.9,161.9,161.9,161.9,1
20140901|2013-03-01 05:30,1,162.15,162.15,162.15,162.15,1
20140901|2013-03-01 11:00,1,162.45,162.65,162.45,162.5,26
20140901|2013-03-04 09:00,4,162.5,162.5,162.5,162.5,7
20140901|2013-03-04 09:30,4,162.5,162.5,162.5,162.5,10
20140901|2013-03-04 10:30,4,162.5,162.95,162.5,162.75,23
20140901|2013-03-04 11:00,4,163.8,163.8,163.8,163.8,1
20140901|2013-03-04 12:00,4,163.7,163.7,163.7,163.7,1
20140901|2013-03-07 12:00,7,161.6,161.6,161.6,161.6,2
20140901|2013-03-07 12:30,7,161.65,161.65,161.3,161.6,10
20140901|2013-03-11 12:00,11,162.65,162.65,162.65,162.65,3
20140901|2013-03-11 12:30,11,162.55,162.55,162.55,162.55,4
20140901|2013-03-12 08:00,12,161.4,161.4,161.4,161.4,1
20140901|2013-03-12 08:30,12,160.75,161.3,160.75,161.3,5
20140901|2013-03-12 09:00,12,161.3,161.3,161.2,161.2,4
20140901|2013-03-12 09:30,12,161.05,161.05,161.05,161.05,1
20140901|2013-03-12 10:00,12,160.75,160.75,160.4,160.4,3
20140901|2013-03-13 07:30,13,160.45,161.45,160.4,161.2,16
20140901|2013-03-13 08:30,13,161.25,161.25,160.85,160.85,8
20140901|2013-03-14 12:00,14,158.3,158.3,158.3,158.3,1
20140901|2013-03-18 07:30,18,155.5,155.5,155.5,155.5,2
20140901|2013-03-18 11:00,18,154.5,154.5,154.5,154.5,2
20140901|2013-03-18 12:30,18,153.4,153.4,153.4,153.4,1
20140901|2013-03-19 03:30,19,155.15,155.15,155.15,155.15,7
20140901|2013-03-19 08:30,19,153.7,153.7,153.7,153.7,2
20140901|2013-03-20 09:30,20,152.2,152.25,152.2,152.25,4
20140901|2013-03-21 09:00,21,151.9,151.9,151.9,151.9,2
20140901|2013-03-21 10:00,21,152.9,153,152.9,153,4
20140901|2013-03-22 04:00,22,153,153,153,153,1
20140901|2013-03-22 09:00,22,153.3,153.3,153.3,153.3,1
20140901|2013-03-22 09:30,22,153.7,153.7,153.7,153.7,1
20140901|2013-03-22 10:30,22,153.35,153.35,153.35,153.35,2
20140901|2013-03-22 11:00,22,153.35,153.35,153.35,153.35,1
20140901|2013-03-22 12:30,22,154.6,154.9,154.6,154.9,7
20140901|2013-03-25 03:30,25,154,154.55,154,154.05,27
20140901|2013-03-25 05:30,25,154,154,154,154,9
20140901|2013-03-25 06:00,25,154,154,154,154,12
20140901|2013-03-25 09:00,25,154,154,154,154,10
20140901|2013-03-25 11:00,25,153.3,153.3,153.3,153.3,3
20140901|2013-03-25 12:00,25,154.3,154.3,154.3,154.3,5
20140901|2013-03-25 12:30,25,153.65,153.65,153.15,153.15,16
20140901|2013-03-26 09:00,26,154.25,154.25,154.05,154.05,5
20140901|2013-03-26 09:30,26,154.3,154.5,154.3,154.5,13
20140901|2013-03-26 10:30,26,154.3,154.3,154.3,154.3,86
20140901|2013-03-26 12:00,26,155.8,155.8,155.8,155.8,1
20140901|2013-03-26 12:30,26,155.3,155.4,155.25,155.4,3
20140901|2013-03-27 08:00,27,154.05,154.05,153.9,153.9,2
20140901|2013-03-27 08:30,27,153.85,153.85,153.85,153.85,1
20140901|2013-03-27 09:30,27,155.9,155.9,154.75,154.75,2
20140901|2013-03-28 08:00,28,155.2,155.2,155.2,155.2,1
20140901|2013-03-28 10:00,28,154.6,154.6,154.2,154.2,6
20140901|2013-03-28 12:30,28,154.25,154.5,153.6,153.6,7
20140901|2013-04-01 08:00,1,157.3,158.3,156.05,156.05,5
20140901|2013-04-01 08:30,1,155.95,155.95,154.6,154.6,5
20140901|2013-04-01 12:00,1,155.55,156.1,155.35,156.1,8
20140901|2013-04-02 07:30,2,155,155,155,155,1
20140901|2013-04-02 08:30,2,154.6,154.6,154.6,154.6,1
20140901|2013-04-03 09:30,3,156.6,156.6,156.6,156.6,1
20140901|2013-04-03 10:00,3,156.85,157,156.85,157,7
20140901|2013-04-03 12:00,3,157.05,157.45,157,157.45,11
20140901|2013-04-03 12:30,3,156.85,156.85,156.8,156.8,7
20140901|2013-04-04 10:00,4,156.4,156.4,156.35,156.35,6
20140901|2013-04-05 07:30,5,157.3,157.5,157.2,157.5,50
20140901|2013-04-05 08:00,5,157.75,157.75,157.75,157.75,15
20140901|2013-04-05 08:30,5,156.5,156.5,156.5,156.5,14
20140901|2013-04-05 09:00,5,157.1,157.1,157.1,157.1,11
20140901|2013-04-05 11:30,5,157.75,157.75,157.75,157.75,10
20140901|2013-04-08 10:00,8,157.7,157.7,157.7,157.7,9
20140901|2013-04-08 12:00,8,154,154,154,154,14
20140901|2013-04-09 11:00,9,154.65,154.7,154.65,154.7,5
20140901|2013-04-09 11:30,9,154.7,154.7,154.7,154.7,4
20140901|2013-04-09 12:00,9,153.95,153.95,153.95,153.95,1
20140901|2013-04-10 12:30,10,154.7,155,154.7,155,21
20140901|2013-04-11 12:00,11,154.9,154.9,154.9,154.9,2
20140901|2013-04-12 08:30,12,155.2,155.2,155.15,155.15,4
20140901|2013-04-12 09:00,12,155.05,155.05,155.05,155.05,3
20140901|2013-04-15 07:00,15,151.7,151.7,150.35,150.35,2
20140901|2013-04-15 08:00,15,150,150,150,150,52
20140901|2013-04-15 10:30,15,151.45,151.45,151.45,151.45,1
20140901|2013-04-16 10:30,16,152.55,152.55,152.55,152.55,1
20140901|2013-04-17 07:30,17,154.25,154.25,154.25,154.25,1
20140901|2013-04-17 08:00,17,154.3,154.3,154.25,154.25,7
20140901|2013-04-17 09:30,17,152.5,152.5,152.5,152.5,1
20140901|2013-04-17 10:00,17,153.3,153.3,153.3,153.3,1
20140901|2013-04-17 11:30,17,152.9,152.9,152.9,152.9,1
20140901|2013-04-18 07:30,18,153.65,153.65,153.6,153.6,5
20140901|2013-04-18 08:00,18,153.3,153.5,153.3,153.5,3
20140901|2013-04-18 08:30,18,152.8,153.05,152.8,153,8
20140901|2013-04-18 10:00,18,155.4,155.75,155.3,155.75,7
20140901|2013-04-18 11:00,18,155.85,155.85,155.85,155.85,1
20140901|2013-04-18 11:30,18,156.05,156.05,156,156,4
20140901|2013-04-18 12:00,18,155.85,155.85,155.85,155.85,1
20140901|2013-04-18 12:30,18,156.2,156.2,156.15,156.15,6
20140901|2013-04-19 07:30,19,157.2,157.65,157.2,157.5,13
20140901|2013-04-19 08:00,19,157.5,157.5,157,157,12
20140901|2013-04-19 08:30,19,156.9,156.95,156.85,156.85,25
20140901|2013-04-19 09:00,19,156.9,157.25,156.9,156.95,8
20140901|2013-04-19 09:30,19,157.2,157.2,157.2,157.2,2
20140901|2013-04-19 10:00,19,156.85,158.5,156.85,158.5,31
20140901|2013-04-19 10:30,19,157.85,157.85,157.45,157.45,10
20140901|2013-04-19 11:00,19,157.75,157.75,157.75,157.75,1
20140901|2013-04-19 11:30,19,158.1,158.1,158.1,158.1,1
20140901|2013-04-19 12:00,19,158.2,158.2,157.75,158.1,13
20140901|2013-04-19 12:30,19,157.65,157.65,157.25,157.35,10
20140901|2013-04-22 07:00,22,157.8,157.8,157.5,157.5,8
20140901|2013-04-22 07:30,22,157.5,157.5,157.5,157.5,6
20140901|2013-04-22 08:30,22,157.05,157.05,157.05,157.05,2
20140901|2013-04-22 09:00,22,157.25,157.45,157.25,157.45,4
20140901|2013-04-22 09:30,22,157.65,157.65,157.4,157.45,15
20140901|2013-04-22 10:00,22,157.2,157.7,156.5,157.7,12
20140901|2013-04-22 11:00,22,157.55,157.55,157.45,157.45,9
20140901|2013-04-22 11:30,22,157.55,157.55,157.35,157.35,5
20140901|2013-04-22 12:00,22,157.35,157.4,157,157,10
20140901|2013-04-22 12:30,22,156.5,156.5,156.5,156.5,2
20140901|2013-04-23 12:30,23,152.4,152.55,152.4,152.5,6
20140901|2013-04-24 05:00,24,152.95,152.95,152.95,152.95,2
20140901|2013-04-24 08:30,24,153.05,153.05,153,153,7
20140901|2013-04-24 10:00,24,153.3,153.3,153,153,10
20140901|2013-04-24 12:30,24,152.5,152.5,152.2,152.5,19
20140901|2013-04-25 05:30,25,152.2,152.2,152.2,152.2,2
20140901|2013-04-25 09:00,25,151.3,151.5,151.3,151.5,6
20140901|2013-04-25 10:00,25,150,150,150,150,48
20140901|2013-04-25 10:30,25,150.5,150.5,150.5,150.5,1
20140901|2013-04-25 11:00,25,150.55,150.55,150.55,150.55,2
20140901|2013-04-26 08:30,26,150,150,150,150,10
20140901|2013-04-26 10:30,26,150.55,150.55,150.55,150.55,1
20140901|2013-04-26 12:00,26,149.55,149.55,148.5,148.9,21
20140901|2013-04-26 12:30,26,148,148,148,148,1
20140901|2013-04-29 12:00,29,148,148,148,148,4
20140901|2013-04-30 08:30,30,149.1,149.1,149.1,149.1,3
20140901|2013-04-30 10:00,30,148.85,148.85,148.85,148.85,1
20140901|2013-04-30 11:30,30,149.35,149.55,149.3,149.45,10
20140901|2013-04-30 12:00,30,149.35,149.8,149.15,149.75,18
20140901|2013-04-30 12:30,30,149.55,149.55,149.2,149.2,6
20140901|2013-05-01 10:30,1,148.9,149,148.75,148.95,32
20140901|2013-05-02 07:30,2,151.1,151.15,151.1,151.15,3
20140901|2013-05-02 08:30,2,153,153,152.65,152.75,9
20140901|2013-05-02 09:30,2,153.8,153.95,153.8,153.85,6
20140901|2013-05-02 10:00,2,153.6,153.6,153.4,153.4,2
20140901|2013-05-02 11:30,2,153.55,153.55,153.5,153.5,2
20140901|2013-05-02 12:00,2,154.15,154.15,153.35,153.4,5
20140901|2013-05-02 12:30,2,153.35,153.35,152.85,152.85,23
20140901|2013-05-03 07:30,3,153.3,153.4,153.3,153.4,6
20140901|2013-05-03 08:00,3,153.55,153.55,153.55,153.55,2
20140901|2013-05-03 08:30,3,154.05,155.2,154.05,155.2,15
20140901|2013-05-03 09:00,3,154.35,154.35,154.1,154.1,12
20140901|2013-05-03 09:30,3,154.5,154.55,154.45,154.45,11
20140901|2013-05-03 10:00,3,154.55,154.6,154.55,154.6,4
20140901|2013-05-03 10:30,3,154.4,154.4,154.25,154.25,2
20140901|2013-05-03 11:30,3,154.5,154.5,154.5,154.5,12
20140901|2013-05-03 12:00,3,154.05,154.25,154.05,154.25,6
20140901|2013-05-03 12:30,3,154.25,154.25,153.6,153.6,5
20140901|2013-05-06 07:30,6,153.75,153.85,153.75,153.85,4
20140901|2013-05-06 08:00,6,154.3,154.3,154.3,154.3,2
20140901|2013-05-06 08:30,6,154.3,154.3,154.3,154.3,5
20140901|2013-05-06 09:00,6,154.3,154.3,154.3,154.3,2
20140901|2013-05-06 09:30,6,153.75,154.3,153.7,154.3,7
20140901|2013-05-06 10:00,6,154.5,154.5,154.2,154.2,2
20140901|2013-05-06 10:30,6,154.5,154.5,154.5,154.5,4
20140901|2013-05-06 11:00,6,154.25,154.25,154.25,154.25,2
20140901|2013-05-06 11:30,6,154.3,154.4,154.25,154.4,18
20140901|2013-05-06 12:00,6,154.4,154.4,154.4,154.4,3
20140901|2013-05-06 12:30,6,155,155,154.9,154.9,5
20140901|2013-05-07 02:30,7,154.4,154.4,154.4,154.4,1
20140901|2013-05-07 09:30,7,155.05,155.05,155.05,155.05,2
20140901|2013-05-07 10:30,7,155.15,155.2,155.15,155.2,10
20140901|2013-05-07 12:00,7,155.5,155.5,155.5,155.5,5
20140901|2013-05-08 06:30,8,155.45,155.45,155.4,155.45,3
20140901|2013-05-08 07:30,8,155.45,156,155.2,156,22
20140901|2013-05-08 08:00,8,156.35,156.4,156.35,156.4,10
20140901|2013-05-08 08:30,8,156.75,156.75,156.75,156.75,1
20140901|2013-05-08 10:00,8,155.75,155.75,155.55,155.6,10
20140901|2013-05-08 12:00,8,156.75,157.1,156.75,157.1,2
20140901|2013-05-08 12:30,8,156.65,156.65,156.25,156.25,30
20140901|2013-05-09 07:00,9,157.25,157.6,157.25,157.6,10
20140901|2013-05-09 07:30,9,157.75,158.2,157.1,158.2,17
20140901|2013-05-09 08:00,9,158.2,158.3,158.2,158.3,6
20140901|2013-05-09 08:30,9,158.65,158.7,158.65,158.7,2
20140901|2013-05-09 09:00,9,159,159.15,159,159.15,3
20140901|2013-05-09 09:30,9,159.8,160.15,159.3,159.3,17
20140901|2013-05-09 10:00,9,159.65,159.65,159.6,159.6,8
20140901|2013-05-09 10:30,9,159.85,159.85,159.75,159.75,13
20140901|2013-05-09 11:00,9,159.95,160.15,159.95,160.1,34
20140901|2013-05-09 11:30,9,159.4,159.55,159.4,159.45,18
20140901|2013-05-09 12:00,9,159.4,159.95,159.15,159.6,7
20140901|2013-05-10 07:00,10,160.55,160.6,160.55,160.6,6
20140901|2013-05-10 07:30,10,160.65,160.65,159.8,159.8,42
20140901|2013-05-10 08:00,10,159.85,159.9,159.8,159.8,26
20140901|2013-05-10 08:30,10,159.1,159.15,158.95,158.95,10
20140901|2013-05-10 09:00,10,158.45,158.45,157.1,157.1,17
20140901|2013-05-10 10:30,10,156.4,156.4,156.4,156.4,2
20140901|2013-05-10 11:30,10,157.3,157.45,157.3,157.45,11
20140901|2013-05-13 12:00,13,157.4,157.65,157.4,157.45,6
20140901|2013-05-14 07:00,14,157.7,157.7,157.7,157.7,1
20140901|2013-05-14 07:30,14,157.8,157.8,157.8,157.8,1
20140901|2013-05-14 10:00,14,156.9,156.9,156.9,156.9,1
20140901|2013-05-14 12:00,14,156.1,156.1,156.1,156.1,2
20140901|2013-05-15 09:00,15,156.7,157.05,156.7,157.05,5
20140901|2013-05-15 11:30,15,153.7,153.7,153.7,153.7,10
20140901|2013-05-15 12:00,15,153.5,153.5,153.5,153.5,4
20140901|2013-05-16 05:00,16,153.95,154.3,153.95,154.3,3
20140901|2013-05-16 05:30,16,154.1,154.1,154.05,154.05,14
20140901|2013-05-16 06:30,16,154.1,154.1,154.1,154.1,1
20140901|2013-05-16 09:00,16,152.6,152.6,152.6,152.6,1
20140901|2013-05-16 10:30,16,152.3,152.3,152.25,152.25,3
20140901|2013-05-17 09:00,17,151.7,151.7,151.7,151.7,1
20140901|2013-05-20 09:00,20,148.8,148.85,148.6,148.6,12
20140901|2013-05-20 10:30,20,149.05,149.05,149.05,149.05,1
20140901|2013-05-21 02:30,21,150,150,150,150,3
20140901|2013-05-21 09:00,21,147.75,147.75,147.75,147.75,2
20140901|2013-05-21 10:00,21,147,147,146.5,146.5,2
20140901|2013-05-21 11:30,21,147.15,147.6,147.15,147.6,4
20140901|2013-05-21 12:00,21,147.45,147.45,147,147.05,13
20140901|2013-05-22 05:00,22,146.65,146.65,146.65,146.65,3
20140901|2013-05-22 08:30,22,145,145,144.5,144.85,13
20140901|2013-05-22 10:00,22,144.85,144.85,144.85,144.85,11
20140901|2013-05-22 10:30,22,144.85,144.85,144.85,144.85,70
20140901|2013-05-22 11:30,22,144.85,144.85,144.45,144.45,5
20140901|2013-05-22 12:00,22,143.1,143.1,143.1,143.1,1
20140901|2013-05-23 09:30,23,143.95,143.95,143.7,143.7,5
20140901|2013-05-23 10:30,23,144.4,144.4,144.4,144.4,1
20140901|2013-05-23 11:00,23,144,144,144,144,1
20140901|2013-05-23 12:00,23,144.2,144.25,144.2,144.25,2
20140901|2013-05-24 08:30,24,143.65,143.75,143.2,143.2,9
20140901|2013-05-24 09:00,24,143.3,143.3,143.3,143.3,6
20140901|2013-05-24 12:30,24,142.05,142.05,142.05,142.05,2
20140901|2013-05-28 07:30,28,142,142,141.8,141.95,12
20140901|2013-05-28 08:30,28,141.35,141.35,141.35,141.35,2
20140901|2013-05-28 09:00,28,141.35,141.35,141.35,141.35,1
20140901|2013-05-28 11:00,28,140.95,140.95,140.85,140.85,2
20140901|2013-05-28 11:30,28,140.7,140.7,140.7,140.7,2
20140901|2013-05-29 03:00,29,140.7,140.7,140.7,140.7,7
20140901|2013-05-29 03:30,29,140.7,140.7,140.7,140.7,3
20140901|2013-05-29 07:30,29,140.5,140.5,140.5,140.5,2
20140901|2013-05-29 09:30,29,140.6,140.6,140.6,140.6,1
20140901|2013-05-30 06:30,30,141,141,141,141,13
20140901|2013-05-30 07:00,30,141,141,141,141,12
20140901|2013-05-30 07:30,30,139.85,139.85,139.75,139.75,2
20140901|2013-05-30 08:00,30,140.3,140.3,140.3,140.3,1
20140901|2013-06-03 07:00,3,140.75,140.75,140.3,140.35,12
20140901|2013-06-03 08:00,3,142.75,143,142.75,142.95,17
20140901|2013-06-03 08:30,3,143,143,142.95,142.95,8
20140901|2013-06-03 09:00,3,142.65,142.65,142.65,142.65,1
20140901|2013-06-03 09:30,3,142.25,142.25,142.25,142.25,10
20140901|2013-06-03 10:00,3,142.5,142.5,142.5,142.5,10
20140901|2013-06-03 12:00,3,143.5,143.55,143.5,143.55,13
20140901|2013-06-04 02:30,4,144.2,144.2,144.2,144.2,10
20140901|2013-06-04 07:00,4,142.75,142.8,142.6,142.8,13
20140901|2013-06-04 07:30,4,142.7,143.3,142.7,143.3,13
20140901|2013-06-04 08:00,4,143.3,143.75,143.1,143.75,35
20140901|2013-06-04 09:30,4,143.15,143.15,143.15,143.15,1
20140901|2013-06-04 10:00,4,142.2,142.2,142.15,142.15,3
20140901|2013-06-04 11:30,4,141.85,141.85,141.75,141.75,4
20140901|2013-06-04 12:30,4,142.05,142.1,142.05,142.05,11
20140901|2013-06-05 06:30,5,143,143,143,143,3
20140901|2013-06-05 07:00,5,143.25,143.25,143.25,143.25,2
20140901|2013-06-05 08:30,5,143.05,143.15,143.05,143.15,8
20140901|2013-06-05 09:00,5,143.05,143.25,143.05,143.25,17
20140901|2013-06-05 09:30,5,143.45,143.45,140.95,140.95,6
20140901|2013-06-05 10:30,5,141.4,141.4,141.2,141.25,4
20140901|2013-06-05 11:00,5,141.4,141.55,141.35,141.55,20
20140901|2013-06-05 11:30,5,141.55,141.55,141.55,141.55,10
20140901|2013-06-05 12:00,5,141.7,141.7,141.5,141.5,4
20140901|2013-06-06 03:30,6,142,142,142,142,8
20140901|2013-06-06 08:30,6,143.2,143.2,142.8,142.8,3
20140901|2013-06-06 09:00,6,142.95,142.95,142.95,142.95,3
20140901|2013-06-06 09:30,6,142.7,142.7,142.7,142.7,1
20140901|2013-06-06 10:30,6,142.25,142.25,142.2,142.2,5
20140901|2013-06-06 11:00,6,142.65,142.75,142.65,142.75,4
20140901|2013-06-06 11:30,6,142.55,142.6,142.55,142.6,4
20140901|2013-06-06 12:00,6,142.9,143,142.8,142.8,11
20140901|2013-06-06 12:30,6,143.5,143.5,143.5,143.5,1
20140901|2013-06-07 07:30,7,141.95,141.95,141.4,141.4,4
20140901|2013-06-07 08:30,7,141.9,141.9,141.9,141.9,1
20140901|2013-06-07 09:30,7,142.15,142.15,142.15,142.15,1
20140901|2013-06-07 11:00,7,141.5,141.5,141.5,141.5,75
20140901|2013-06-10 08:00,10,142.95,143.05,142.95,143.05,6
20140901|2013-06-10 08:30,10,143.05,143.05,142.2,142.45,8
20140901|2013-06-10 09:00,10,142.85,142.85,142.85,142.85,1
20140901|2013-06-10 09:30,10,143,143,143,143,1
20140901|2013-06-10 10:30,10,143.1,143.3,143.1,143.3,8
20140901|2013-06-10 11:00,10,142.85,142.85,142.55,142.7,25
20140901|2013-06-10 11:30,10,142.95,143.3,142.95,143.3,3
20140901|2013-06-10 12:00,10,142.6,142.6,142.6,142.6,1
20140901|2013-06-11 03:30,11,143.05,143.05,143.05,143.05,2
20140901|2013-06-11 07:00,11,142.4,142.4,142.4,142.4,1
20140901|2013-06-11 08:30,11,141.2,141.2,141.2,141.2,1
20140901|2013-06-11 12:00,11,142,142,142,142,1
20140901|2013-06-11 12:30,11,141.6,141.6,141.6,141.6,4
20140901|2013-06-12 10:00,12,140,140,138.5,138.75,34
20140901|2013-06-12 10:30,12,138.7,138.7,138.7,138.7,1
20140901|2013-06-12 11:30,12,138.15,138.15,138.15,138.15,2
20140901|2013-06-12 12:00,12,137.65,137.65,137.6,137.6,31
20140901|2013-06-12 12:30,12,136.25,136.6,136.05,136.25,55
20140901|2013-06-13 04:30,13,136.55,136.55,136.55,136.55,1
20140901|2013-06-13 06:30,13,136.9,136.9,136.9,136.9,1
20140901|2013-06-13 07:00,13,136.1,136.1,136,136,4
20140901|2013-06-13 07:30,13,137.05,137.05,137.05,137.05,1
20140901|2013-06-13 10:00,13,137.45,137.45,137.45,137.45,1
20140901|2013-06-13 10:30,13,137.75,137.8,137.75,137.8,4
20140901|2013-06-13 12:00,13,138,138,138,138,1
20140901|2013-06-13 12:30,13,138,138,138,138,2
20140901|2013-06-14 02:30,14,139.25,139.25,139.25,139.25,2
20140901|2013-06-14 08:00,14,138.2,138.2,137.45,137.45,3
20140901|2013-06-14 09:30,14,137,137,137,137,1
20140901|2013-06-14 10:00,14,136.7,136.7,136.7,136.7,1
20140901|2013-06-14 11:00,14,136.95,137,136.75,136.75,14
20140901|2013-06-14 12:00,14,136.4,136.45,136.4,136.45,2
20140901|2013-06-17 02:30,17,136.5,136.5,136.5,136.5,1
20140901|2013-06-17 10:30,17,136.5,136.5,136.5,136.5,3
20140901|2013-06-17 11:30,17,136.05,136.05,136,136,2
20140901|2013-06-17 12:00,17,135.9,135.9,135.9,135.9,1
20140901|2013-06-18 08:00,18,135.45,135.6,135.45,135.6,8
20140901|2013-06-19 09:00,19,136.3,136.3,136.3,136.3,1
20140901|2013-06-19 11:00,19,136.6,136.6,136.55,136.55,2
20140901|2013-06-20 08:00,20,134.8,134.8,134.8,134.8,1
20140901|2013-06-20 09:00,20,133,133.05,132.9,132.95,8
20140901|2013-06-20 09:30,20,132.65,132.65,129.8,130.7,13
20140901|2013-06-20 11:30,20,131.5,131.5,131.5,131.5,2
20140901|2013-06-20 12:30,20,130.8,130.8,130.8,130.8,1
20140901|2013-06-21 02:30,21,132,132,132,132,1
20140901|2013-06-21 07:00,21,133.65,133.85,133.2,133.25,10
20140901|2013-06-21 08:30,21,132.55,132.55,132.55,132.55,4
20140901|2013-06-21 09:00,21,132.5,132.5,132.5,132.5,5
20140901|2013-06-21 10:00,21,131.6,132.15,131.6,131.95,6
20140901|2013-06-21 10:30,21,132,132,132,132,1
20140901|2013-06-24 02:30,24,130.8,130.8,130.8,130.8,1
20140901|2013-06-24 07:00,24,132.2,132.2,132.2,132.2,5
20140901|2013-06-24 08:30,24,131.95,131.95,131.95,131.95,1
20140901|2013-06-24 09:00,24,131.15,131.15,131,131,4
20140901|2013-06-24 10:30,24,131.6,131.9,131.6,131.9,16
20140901|2013-06-24 11:00,24,131.9,131.9,131.9,131.9,2
20140901|2013-06-24 11:30,24,131.65,131.65,131.65,131.65,4
20140901|2013-06-25 08:30,25,131.2,131.2,130.9,130.9,2
20140901|2013-06-25 10:00,25,130.9,131.1,130.9,131.1,7
20140901|2013-06-25 12:00,25,131.25,131.85,131.25,131.85,3
20140901|2013-06-25 12:30,25,132.05,132.05,132.05,132.05,1
20140901|2013-06-26 07:30,26,132.2,132.2,132.2,132.2,1
20140901|2013-06-26 08:00,26,132.1,132.15,132.1,132.15,2
20140901|2013-06-26 09:00,26,131.9,132.15,131.8,131.8,13
20140901|2013-06-26 09:30,26,132.1,132.1,132,132,10
20140901|2013-06-26 10:30,26,131.6,131.6,131.6,131.6,2
20140901|2013-06-26 11:00,26,131.4,131.4,131.4,131.4,2
20140901|2013-06-26 12:00,26,130.05,130.05,130.05,130.05,1
20140901|2013-06-27 07:30,27,131.2,131.85,131.2,131.85,2
20140901|2013-06-27 08:30,27,132.6,132.6,132.6,132.6,7
20140901|2013-06-27 09:00,27,132.95,133,132.95,133,15
20140901|2013-06-27 09:30,27,133.15,133.15,133.1,133.1,4
20140901|2013-06-27 10:00,27,133.25,133.25,133.15,133.15,3
20140901|2013-06-27 11:30,27,132.15,132.15,132.1,132.1,4
20140901|2013-06-27 12:00,27,133.2,133.2,133.2,133.2,2
20140901|2013-06-28 08:00,28,131.95,131.95,131.75,131.75,2
20140901|2013-06-28 09:30,28,131.35,131.35,131.35,131.35,1
20140901|2013-06-28 10:30,28,131.6,131.6,131.6,131.6,1
20140901|2013-06-28 12:00,28,132.3,132.3,131.45,131.45,4
20140901|2013-07-01 08:30,1,133.15,133.8,133.15,133.4,10
20140901|2013-07-01 09:00,1,133.4,133.4,133,133,2
20140901|2013-07-01 09:30,1,132.65,132.65,132.55,132.55,2
20140901|2013-07-01 10:00,1,132.45,132.5,132.45,132.5,6
20140901|2013-07-01 10:30,1,132,132,132,132,4
20140901|2013-07-01 11:00,1,131.05,131.05,131.05,131.05,1
20140901|2013-07-02 06:00,2,134.15,134.25,133.75,133.75,3
20140901|2013-07-02 08:00,2,134.05,134.05,134.05,134.05,2
20140901|2013-07-02 11:30,2,135.55,135.55,135.55,135.55,1
20140901|2013-07-02 12:00,2,135.6,135.6,135,135.35,6
20140901|2013-07-02 12:30,2,135.1,135.1,135.1,135.1,2
20140901|2013-07-03 04:00,3,132.2,132.2,132.2,132.2,1
20140901|2013-07-03 07:30,3,132,132,132,132,1
20140901|2013-07-03 08:30,3,132.8,133.05,132.8,133.05,2
20140901|2013-07-03 09:00,3,134.05,134.15,133.9,133.9,4
20140901|2013-07-03 10:00,3,134,134,134,134,1
20140901|2013-07-03 12:30,3,132.1,132.1,132.05,132.05,7
20140901|2013-07-05 05:00,5,133.35,133.35,133.35,133.35,2
20140901|2013-07-05 05:30,5,133.55,133.55,133.55,133.55,2
20140901|2013-07-05 06:00,5,133,133,133,133,2
20140901|2013-07-05 08:00,5,132.55,132.55,132.55,132.55,1
20140901|2013-07-05 08:30,5,132.5,132.5,132.45,132.45,13
20140901|2013-07-05 09:00,5,132.45,132.45,132.45,132.45,13
20140901|2013-07-05 09:30,5,132.75,132.75,132.45,132.45,15
20140901|2013-07-05 10:30,5,132.5,132.5,131.9,131.9,18
20140901|2013-07-05 11:00,5,132.2,132.2,132.2,132.2,2
20140901|2013-07-05 11:30,5,131.65,131.7,131.65,131.7,4
20140901|2013-07-08 07:30,8,132.6,133.15,132.6,133.15,3
20140901|2013-07-08 08:30,8,134.3,134.3,134.3,134.3,6
20140901|2013-07-08 09:30,8,133.75,133.75,133.75,133.75,2
20140901|2013-07-08 10:00,8,133.9,134.15,133.9,134.15,3
20140901|2013-07-08 10:30,8,134.35,134.35,134.35,134.35,5
20140901|2013-07-08 11:30,8,134.55,134.55,134.55,134.55,1
20140901|2013-07-09 07:00,9,134.75,134.75,134.75,134.75,2
20140901|2013-07-09 07:30,9,135.45,135.5,135.45,135.5,8
20140901|2013-07-10 08:30,10,134.3,134.5,134.3,134.5,3
20140901|2013-07-10 10:30,10,132.9,132.9,132.9,132.9,2
20140901|2013-07-10 12:30,10,132.25,132.25,132.25,132.25,11
20140901|2013-07-11 02:30,11,133.85,133.85,133.85,133.85,2
20140901|2013-07-11 04:00,11,133.95,134.1,133.95,134.1,12
20140901|2013-07-11 07:30,11,134.55,134.75,134.35,134.35,7
20140901|2013-07-11 08:00,11,134.1,134.1,134.1,134.1,1
20140901|2013-07-11 08:30,11,133.95,133.95,133.95,133.95,1
20140901|2013-07-11 09:00,11,133.75,133.75,133.7,133.7,24
20140901|2013-07-11 09:30,11,133.8,134.25,133.8,134.25,11
20140901|2013-07-11 10:00,11,134.05,134.7,134.05,134.7,6
20140901|2013-07-11 11:00,11,134.35,134.35,134,134,2
20140901|2013-07-11 12:00,11,134.15,134.15,134.15,134.15,1
20140901|2013-07-12 07:30,12,131.2,131.2,131.15,131.15,6
20140901|2013-07-12 08:30,12,131.45,131.45,131.45,131.45,8
20140901|2013-07-12 09:00,12,132,132,132,132,2
20140901|2013-07-12 09:30,12,131.05,131.05,129.85,130.25,18
20140901|2013-07-12 10:00,12,130.3,130.3,130.3,130.3,1
20140901|2013-07-12 10:30,12,130.25,130.25,130.25,130.25,1
20140901|2013-07-12 12:00,12,130.35,130.35,130.35,130.35,2
20140901|2013-07-15 04:30,15,130.55,130.55,130.55,130.55,2
20140901|2013-07-15 08:00,15,130.65,130.65,130.65,130.65,8
20140901|2013-07-15 11:00,15,133.8,133.85,133.35,133.35,6
20140901|2013-07-15 11:30,15,133.45,133.6,133.45,133.6,2
20140901|2013-07-15 12:30,15,133.7,133.7,133.7,133.7,1
20140901|2013-07-16 02:30,16,133.75,133.75,133.75,133.75,2
20140901|2013-07-16 04:00,16,134.5,135,134.5,135,2
20140901|2013-07-16 06:30,16,135.1,135.5,134.95,135.5,10
20140901|2013-07-16 07:00,16,135.7,135.9,135.7,135.9,3
20140901|2013-07-16 07:30,16,136.05,136.05,135.8,135.85,15
20140901|2013-07-16 08:00,16,135.8,135.85,135.65,135.65,12
20140901|2013-07-16 09:30,16,134.6,134.6,134.45,134.45,8
20140901|2013-07-16 11:00,16,134.55,134.6,134.55,134.6,4
20140901|2013-07-16 12:00,16,135,135,135,135,3
20140901|2013-07-16 12:30,16,135.55,135.55,135,135,35
20140901|2013-07-17 05:00,17,136.05,136.05,136.05,136.05,1
20140901|2013-07-17 05:30,17,136.05,136.05,136.05,136.05,2
20140901|2013-07-17 06:30,17,136.6,136.6,136.45,136.5,4
20140901|2013-07-17 07:00,17,137.15,137.15,136.8,136.8,2
20140901|2013-07-17 07:30,17,137.05,137.2,137.05,137.2,2
20140901|2013-07-17 08:00,17,137.05,137.9,137.05,137.85,11
20140901|2013-07-17 08:30,17,137.7,138.2,137.7,138,21
20140901|2013-07-17 09:00,17,138,138.1,137.9,138.1,15
20140901|2013-07-17 09:30,17,137.95,137.95,137.3,137.35,34
20140901|2013-07-17 10:00,17,137.65,137.65,136.9,136.9,42
20140901|2013-07-17 10:30,17,137.45,137.5,137.45,137.5,3
20140901|2013-07-17 11:00,17,137.3,137.3,137.3,137.3,4
20140901|2013-07-17 11:30,17,137.4,137.4,137.05,137.05,10
20140901|2013-07-17 12:00,17,137,137.55,137,137.55,5
20140901|2013-07-17 12:30,17,136.9,136.9,136.55,136.55,30
20140901|2013-07-18 05:30,18,138.2,138.25,138.2,138.25,6
20140901|2013-07-18 07:00,18,141.2,141.2,141.15,141.15,5
20140901|2013-07-18 07:30,18,141.95,141.95,140.8,140.8,44
20140901|2013-07-18 08:00,18,140.8,141.4,140.8,141.4,14
20140901|2013-07-18 08:30,18,140.6,140.6,140.25,140.25,11
20140901|2013-07-18 09:00,18,139.75,139.75,139.7,139.7,13
20140901|2013-07-18 09:30,18,139.8,139.8,139.7,139.75,9
20140901|2013-07-18 10:00,18,139.7,139.7,139.7,139.7,8
20140901|2013-07-18 10:30,18,139.7,139.7,139.2,139.2,20
20140901|2013-07-18 11:30,18,139.05,139.05,136.85,137.55,51
20140901|2013-07-18 12:00,18,137.55,137.55,136.25,136.25,40
20140901|2013-07-18 12:30,18,136.65,136.7,136.65,136.65,12
20140901|2013-07-19 03:30,19,138.4,138.4,138.4,138.4,3
20140901|2013-07-19 04:30,19,138.05,138.05,138.05,138.05,3
20140901|2013-07-19 07:00,19,137.45,137.6,137.4,137.6,6
20140901|2013-07-19 07:30,19,138.7,138.75,138.45,138.45,7
20140901|2013-07-19 08:00,19,138.15,138.5,138.1,138.5,11
20140901|2013-07-19 08:30,19,138.95,138.95,138.7,138.7,12
20140901|2013-07-19 09:00,19,138.65,138.85,138.4,138.85,36
20140901|2013-07-19 09:30,19,138.65,138.85,138.3,138.45,28
20140901|2013-07-19 10:00,19,138.6,139,138.4,138.4,8
20140901|2013-07-19 10:30,19,138.25,138.25,137.65,137.65,24
20140901|2013-07-19 11:00,19,137.45,137.45,137.45,137.45,1
20140901|2013-07-19 12:00,19,135.75,135.75,132,132.85,17
20140901|2013-07-19 12:30,19,132.5,132.85,132.5,132.7,41
20140901|2013-07-22 02:30,22,135.25,135.25,135.25,135.25,8
20140901|2013-07-22 08:00,22,134.65,134.65,134.65,134.65,2
20140901|2013-07-22 08:30,22,134.15,134.15,134.15,134.15,3
20140901|2013-07-22 09:00,22,133.55,134.55,133.5,134.55,8
20140901|2013-07-22 09:30,22,134,134,134,134,3
20140901|2013-07-22 10:00,22,134.3,134.3,134.2,134.2,11
20140901|2013-07-22 10:30,22,134.2,134.2,134.2,134.2,2
20140901|2013-07-22 11:00,22,134.2,134.2,134.2,134.2,2
20140901|2013-07-22 11:30,22,134.7,134.7,134.7,134.7,3
20140901|2013-07-22 12:00,22,135.4,135.4,135.4,135.4,1
20140901|2013-07-22 12:30,22,135.05,135.4,135.05,135.2,5
20140901|2013-07-23 02:30,23,136.1,136.2,136.1,136.2,3
20140901|2013-07-23 06:00,23,134.95,134.95,134.85,134.85,3
20140901|2013-07-23 07:30,23,135.15,135.15,135.05,135.05,9
20140901|2013-07-23 08:00,23,135,135,134.2,134.2,3
20140901|2013-07-23 09:00,23,134.6,134.6,134.45,134.45,6
20140901|2013-07-23 09:30,23,134.4,134.4,134.4,134.4,2
20140901|2013-07-23 10:30,23,134.25,134.4,134.25,134.4,4
20140901|2013-07-23 11:00,23,134.3,136.25,134.3,136.25,12
20140901|2013-07-23 11:30,23,135.7,135.7,135.6,135.6,6
20140901|2013-07-23 12:30,23,136.1,136.1,135.95,135.95,8
20140901|2013-07-24 03:30,24,135.4,135.4,135.4,135.4,4
20140901|2013-07-24 05:30,24,134.05,134.05,133.35,133.35,3
20140901|2013-07-24 07:00,24,133.85,133.85,133.85,133.85,3
20140901|2013-07-24 07:30,24,133.7,133.7,133.45,133.45,2
20140901|2013-07-24 08:00,24,133.6,133.6,133.6,133.6,3
20140901|2013-07-24 09:00,24,133.25,133.25,132.55,132.55,9
20140901|2013-07-24 09:30,24,132.6,132.6,132.6,132.6,2
20140901|2013-07-24 10:00,24,132.95,133.4,132.95,133.25,6
20140901|2013-07-24 10:30,24,133.25,133.25,133.25,133.25,3
20140901|2013-07-24 11:30,24,132.85,132.85,132.85,132.85,4
20140901|2013-07-24 12:00,24,132.55,132.55,131.8,131.8,7
20140901|2013-07-24 12:30,24,132.05,132.15,132.05,132.15,4
20140901|2013-07-25 02:30,25,132.65,132.65,132.65,132.65,1
20140901|2013-07-25 08:00,25,132.6,132.6,132.25,132.25,5
20140901|2013-07-25 08:30,25,132.25,132.25,132.25,132.25,1
20140901|2013-07-25 10:00,25,133.05,133.5,132.95,132.95,12
20140901|2013-07-25 10:30,25,132.75,132.75,132.75,132.75,2
20140901|2013-07-25 11:00,25,133.15,133.15,133.15,133.15,3
20140901|2013-07-25 11:30,25,133.75,134,133.75,133.9,13
20140901|2013-07-25 12:00,25,134.65,135,134.25,135,12
20140901|2013-07-25 12:30,25,134.85,134.85,134.55,134.55,28
20140901|2013-07-26 02:30,26,135.15,135.15,135.15,135.15,6
20140901|2013-07-26 04:30,26,135.1,135.1,135.1,135.1,4
20140901|2013-07-26 07:30,26,135,135,135,135,2
20140901|2013-07-26 08:30,26,134.75,134.75,134.75,134.75,3
20140901|2013-07-26 09:00,26,134.5,134.5,134.25,134.25,15
20140901|2013-07-26 10:00,26,133,133,133,133,3
20140901|2013-07-26 12:00,26,132.3,132.3,132.25,132.25,4
20140901|2013-07-29 07:00,29,133,133,133,133,3
20140901|2013-07-29 07:30,29,132.75,132.75,131,131,10
20140901|2013-07-29 08:00,29,130.35,131,130.35,131,7
20140901|2013-07-29 08:30,29,131.65,131.65,131.65,131.65,2
20140901|2013-07-29 09:30,29,132,132,132,132,1
20140901|2013-07-29 10:00,29,131,131,131,131,3
20140901|2013-07-29 11:00,29,131.85,131.85,131.45,131.45,2
20140901|2013-07-29 11:30,29,131.8,131.8,131.75,131.75,2
20140901|2013-07-29 12:30,29,131.55,131.55,131.5,131.5,11
20140901|2013-07-30 07:00,30,131.25,131.25,131.2,131.2,8
20140901|2013-07-30 08:00,30,131.5,131.85,131.5,131.85,4
20140901|2013-07-30 08:30,30,131.9,131.9,131.1,131.5,8
20140901|2013-07-30 09:00,30,131.8,131.8,131.55,131.55,3
20140901|2013-07-30 09:30,30,131.5,131.9,131.5,131.9,5
20140901|2013-07-30 10:00,30,132.15,132.9,132.15,132.9,3
20140901|2013-07-30 10:30,30,132.6,132.6,132.6,132.6,2
20140901|2013-07-30 11:00,30,132.85,132.85,132.6,132.6,2
20140901|2013-07-30 11:30,30,132.6,132.6,132.1,132.1,22
20140901|2013-07-30 12:00,30,131.6,131.6,131.5,131.5,3
20140901|2013-07-30 12:30,30,131.25,131.3,131.2,131.2,6
20140901|2013-07-31 04:00,31,132,132,132,132,1
20140901|2013-07-31 07:00,31,131,131,131,131,12
20140901|2013-07-31 07:30,31,129.9,129.9,129.9,129.9,1
20140901|2013-07-31 08:00,31,129.6,129.6,129.15,129.35,8
20140901|2013-07-31 08:30,31,129.25,129.25,129,129,2
20140901|2013-07-31 09:00,31,129.45,129.55,128.25,128.45,151
20140901|2013-07-31 09:30,31,128.5,128.5,128.15,128.15,33
20140901|2013-07-31 10:00,31,128.9,128.9,128.3,128.3,37
20140901|2013-07-31 11:00,31,128.35,128.35,128.35,128.35,1
20140901|2013-07-31 11:30,31,128.7,128.7,128.4,128.4,6
20140901|2013-07-31 12:00,31,128.5,129.15,128.5,128.7,38
20140901|2013-07-31 12:30,31,128.5,128.9,128.5,128.5,7
20140901|2013-08-01 07:00,1,128.95,128.95,128.75,128.75,15
20140901|2013-08-01 08:30,1,128.2,128.2,127.7,127.7,12
20140901|2013-08-01 09:00,1,128.05,128.35,127.65,127.65,12
20140901|2013-08-01 09:30,1,127.5,127.5,127.4,127.4,5
20140901|2013-08-01 10:00,1,127.35,127.35,127.15,127.15,9
20140901|2013-08-01 10:30,1,127.4,127.4,127.4,127.4,2
20140901|2013-08-01 11:00,1,127.7,127.7,127.35,127.5,8
20140901|2013-08-01 11:30,1,127.8,127.8,127.75,127.75,2
20140901|2013-08-01 12:00,1,127.5,127.5,127.2,127.2,7
20140901|2013-08-01 12:30,1,126.9,127.1,126.7,126.7,13
20140901|2013-08-02 02:30,2,127.5,127.75,127.5,127.75,37
20140901|2013-08-02 06:30,2,128.45,128.45,128.45,128.45,5
20140901|2013-08-02 07:00,2,128.4,128.4,128.4,128.4,1
20140901|2013-08-02 07:30,2,128.3,128.7,128,128.7,10
20140901|2013-08-02 08:00,2,129,129,128.95,128.95,4
20140901|2013-08-02 08:30,2,128.6,128.6,128.6,128.6,2
20140901|2013-08-02 09:00,2,128.5,128.5,127.8,127.8,7
20140901|2013-08-02 09:30,2,128.8,128.8,128.5,128.5,2
20140901|2013-08-02 10:00,2,128.55,128.55,128.55,128.55,1
20140901|2013-08-02 10:30,2,129.2,129.2,129.2,129.2,1
20140901|2013-08-02 11:30,2,128.95,128.95,128.6,128.75,4
20140901|2013-08-02 12:00,2,129.65,129.65,129.65,129.65,1
20140901|2013-08-02 12:30,2,129.4,129.4,129.3,129.3,3
20140901|2013-08-05 07:00,5,130,131,130,131,8
20140901|2013-08-05 08:30,5,130.35,130.35,130.2,130.25,4
20140901|2013-08-05 09:00,5,130.25,130.25,129.55,129.55,13
20140901|2013-08-05 09:30,5,129.3,129.3,129.25,129.25,3
20140901|2013-08-05 10:30,5,130.05,130.05,130.05,130.05,2
20140901|2013-08-05 11:00,5,131.1,131.5,131.1,131.5,5
20140901|2013-08-05 11:30,5,130.95,130.95,130.65,130.65,3
20140901|2013-08-05 12:00,5,131.05,131.05,131.05,131.05,2
20140901|2013-08-05 12:30,5,131.1,131.1,130.85,131,7
20140901|2013-08-06 02:30,6,130.35,130.35,129.55,129.55,11
20140901|2013-08-06 06:30,6,129.7,129.7,129.4,129.4,7
20140901|2013-08-06 07:00,6,129.35,129.45,128.85,128.85,15
20140901|2013-08-06 07:30,6,129.3,129.85,128.85,129.2,81
20140901|2013-08-06 08:00,6,129.05,129.1,129.05,129.1,3
20140901|2013-08-06 08:30,6,129.3,129.65,129.3,129.65,7
20140901|2013-08-06 09:00,6,130,130.1,129.75,129.75,15
20140901|2013-08-06 09:30,6,129.75,129.75,129.5,129.5,11
20140901|2013-08-06 10:00,6,129.5,129.5,129.45,129.45,2
20140901|2013-08-06 11:00,6,129.65,129.65,129.55,129.55,2
20140901|2013-08-06 11:30,6,129.55,129.55,129.55,129.55,1
20140901|2013-08-06 12:00,6,129.4,129.55,129.35,129.35,4
20140901|2013-08-06 12:30,6,129.7,129.7,129.7,129.7,2
20140901|2013-08-07 07:00,7,130,130,130,130,46
20140901|2013-08-07 07:30,7,130.2,130.2,130.1,130.1,22
20140901|2013-08-07 08:00,7,130,130.05,130,130.05,69
20140901|2013-08-07 08:30,7,130.9,131.35,130.9,131.25,9
20140901|2013-08-07 09:00,7,131.35,131.35,131,131,10
20140901|2013-08-07 09:30,7,131.95,131.95,131.7,131.7,3
20140901|2013-08-07 10:00,7,131.65,131.65,131.65,131.65,1
20140901|2013-08-07 10:30,7,132.4,132.4,132.15,132.15,12
20140901|2013-08-07 11:00,7,132.25,132.25,132.25,132.25,1
20140901|2013-08-07 12:00,7,132.75,132.75,132.5,132.5,5
20140901|2013-08-07 12:30,7,132.25,132.25,132,132,4
20140901|2013-08-08 08:00,8,134.15,134.6,134.15,134.5,51
20140901|2013-08-08 08:30,8,134.5,134.5,133.95,133.95,44
20140901|2013-08-08 09:00,8,134.2,134.2,133.3,133.3,15
20140901|2013-08-08 09:30,8,132.85,132.85,132.65,132.65,2
20140901|2013-08-08 10:30,8,132.65,132.65,132.65,132.65,5
20140901|2013-08-08 11:00,8,132.9,133,132.9,133,4
20140901|2013-08-08 11:30,8,132.5,132.5,132.5,132.5,4
20140901|2013-08-08 12:30,8,133.55,133.55,133.3,133.3,3
20140901|2013-08-09 02:30,9,133.95,133.95,133.95,133.95,1
20140901|2013-08-09 04:30,9,134.15,134.15,134.15,134.15,1
20140901|2013-08-09 07:30,9,133.2,133.2,133.2,133.2,5
20140901|2013-08-09 10:00,9,134.45,134.5,134.45,134.5,10
20140901|2013-08-09 10:30,9,134.8,134.85,134.8,134.85,9
20140901|2013-08-09 11:00,9,135.05,135.05,134.85,134.85,2
20140901|2013-08-09 11:30,9,135.5,135.5,135.5,135.5,1
20140901|2013-08-09 12:00,9,134.45,134.45,134.15,134.15,2
20140901|2013-08-12 08:00,12,134.55,134.6,134.55,134.6,4
20140901|2013-08-12 08:30,12,134.65,134.65,134.65,134.65,2
20140901|2013-08-12 09:30,12,134.65,134.65,134.65,134.65,1
20140901|2013-08-12 10:30,12,135.5,135.5,135.5,135.5,1
20140901|2013-08-12 11:00,12,135.2,135.2,135.2,135.2,10
20140901|2013-08-12 11:30,12,135.1,135.1,135,135,3
20140901|2013-08-12 12:00,12,135.15,135.15,135.15,135.15,1
20140901|2013-08-13 02:30,13,135.9,135.9,135.9,135.9,1
20140901|2013-08-13 07:00,13,134.7,134.7,134.7,134.7,1
20140901|2013-08-13 07:30,13,133.5,133.5,132.7,132.7,2
20140901|2013-08-13 09:00,13,131.15,131.15,131.15,131.15,3
20140901|2013-08-13 12:00,13,130.9,130.9,130.9,130.9,8
20140901|2013-08-13 12:30,13,132.15,132.15,132.15,132.15,1
20140901|2013-08-14 03:30,14,132.1,132.1,132.1,132.1,2
20140901|2013-08-14 09:00,14,133.65,133.7,133.6,133.7,8
20140901|2013-08-14 09:30,14,134.35,134.35,134.3,134.3,5
20140901|2013-08-14 10:00,14,134.8,134.8,134.8,134.8,6
20140901|2013-08-14 10:30,14,134.6,135.25,134.6,135.25,12
20140901|2013-08-14 11:00,14,135.2,135.2,135.05,135.05,4
20140901|2013-08-14 11:30,14,135.1,135.25,135.1,135.25,7
20140901|2013-08-14 12:00,14,134.65,134.9,133.6,133.7,18
20140901|2013-08-14 12:30,14,133.85,133.95,133.65,133.65,11
20140901|2013-08-15 02:30,15,133.85,133.85,133.85,133.85,1
20140901|2013-08-15 04:00,15,133.85,133.9,133.85,133.85,3
20140901|2013-08-15 06:30,15,132.55,132.6,132.55,132.6,4
20140901|2013-08-15 07:00,15,132.2,132.2,132.2,132.2,1
20140901|2013-08-15 09:00,15,132,132,132,132,2
20140901|2013-08-15 09:30,15,132,132.25,132,132.25,10
20140901|2013-08-15 10:30,15,131.4,131.4,131.4,131.4,3
20140901|2013-08-15 11:00,15,131.5,131.5,131.5,131.5,2
20140901|2013-08-15 12:00,15,131.9,133.3,131.9,133.3,27
20140901|2013-08-15 12:30,15,133.15,133.35,132.9,132.9,19
20140901|2013-08-16 02:30,16,132.8,132.8,132.8,132.8,3
20140901|2013-08-16 03:00,16,133,133,133,133,1
20140901|2013-08-16 07:30,16,132.1,132.1,132.1,132.1,5
20140901|2013-08-16 08:00,16,132.3,132.3,132.3,132.3,2
20140901|2013-08-16 09:00,16,132.05,132.05,132.05,132.05,1
20140901|2013-08-16 09:30,16,132.1,132.15,131.9,132.05,12
20140901|2013-08-16 10:00,16,132.1,132.3,132.05,132.1,14
20140901|2013-08-16 10:30,16,132.15,132.15,132.15,132.15,5
20140901|2013-08-16 11:00,16,132.4,132.4,132.35,132.35,2
20140901|2013-08-16 11:30,16,132.15,132.15,131.9,131.9,8
20140901|2013-08-16 12:30,16,131.95,131.95,131.95,131.95,1
20140901|2013-08-19 06:30,19,131.35,131.35,131.35,131.35,2
20140901|2013-08-19 07:00,19,130.65,130.65,130.6,130.6,2
20140901|2013-08-19 07:30,19,130.75,130.8,130.75,130.8,6
20140901|2013-08-19 08:00,19,130.8,130.8,130.8,130.8,3
20140901|2013-08-19 08:30,19,130.8,130.8,130.7,130.75,10
20140901|2013-08-19 09:00,19,131.45,131.6,131.45,131.45,12
20140901|2013-08-19 09:30,19,131.65,131.65,131.6,131.6,4
20140901|2013-08-19 10:30,19,132.4,132.4,132.4,132.4,23
20140901|2013-08-19 11:00,19,131.8,131.8,131.8,131.8,2
20140901|2013-08-19 11:30,19,131.25,131.25,131.25,131.25,3
20140901|2013-08-19 12:00,19,131.15,131.15,131.1,131.1,4
20140901|2013-08-19 12:30,19,130.6,130.6,130.6,130.6,3
20140901|2013-08-20 02:30,20,130.7,130.7,130.7,130.7,1
20140901|2013-08-20 06:00,20,130.05,130.05,130,130,2
20140901|2013-08-20 07:00,20,129.95,129.95,129.95,129.95,2
20140901|2013-08-20 07:30,20,129.6,129.6,128.8,128.8,28
20140901|2013-08-20 08:00,20,128.85,128.85,128.7,128.7,3
20140901|2013-08-20 08:30,20,128.7,128.7,128.7,128.7,9
20140901|2013-08-20 09:00,20,128.7,128.7,128.55,128.55,4
20140901|2013-08-20 10:00,20,129,129,129,129,1
20140901|2013-08-20 10:30,20,128.25,128.45,128.25,128.45,7
20140901|2013-08-20 11:00,20,128.25,128.25,127.7,127.7,34
20140901|2013-08-20 12:00,20,127.65,127.65,127.4,127.4,7
20140901|2013-08-20 12:30,20,127.45,127.45,127.45,127.45,5
20140901|2013-08-21 02:30,21,127.75,127.75,127.75,127.75,1
20140901|2013-08-21 05:00,21,128.05,128.05,128.05,128.05,1
20140901|2013-08-21 05:30,21,128.05,128.05,128.05,128.05,3
20140901|2013-08-21 07:30,21,127.25,127.25,127.2,127.2,3
20140901|2013-08-21 08:00,21,127.65,127.65,127.55,127.55,2
20140901|2013-08-21 09:00,21,127,127,126.45,126.7,71
20140901|2013-08-21 09:30,21,126.7,127,126.6,127,13
20140901|2013-08-21 11:30,21,126.3,126.3,126.1,126.1,5
20140901|2013-08-22 02:30,22,125.75,125.75,125.75,125.75,2
20140901|2013-08-22 03:00,22,125.65,125.65,125.6,125.6,17
20140901|2013-08-22 03:30,22,126.05,126.05,126.05,126.05,1
20140901|2013-08-22 08:00,22,126,126,125.45,125.45,39
20140901|2013-08-22 09:00,22,126.15,126.2,126.15,126.2,2
20140901|2013-08-22 09:30,22,125.95,125.95,125.4,125.4,8
20140901|2013-08-22 10:30,22,125.4,125.4,125.25,125.3,11
20140901|2013-08-22 11:00,22,125.45,125.5,125.45,125.5,3
20140901|2013-08-23 05:30,23,125.95,125.95,125.95,125.95,2
20140901|2013-08-23 06:00,23,125.95,125.95,125.95,125.95,2
20140901|2013-08-23 06:30,23,126.25,126.25,126.25,126.25,4
20140901|2013-08-23 07:00,23,126.65,126.65,126.65,126.65,2
20140901|2013-08-23 09:00,23,125.3,125.3,125.3,125.3,1
20140901|2013-08-23 12:00,23,125.75,125.75,125.75,125.75,1
20140901|2013-08-23 12:30,23,125.65,125.65,125.65,125.65,2
20140901|2013-08-26 07:00,26,127,127,126.85,126.85,3
20140901|2013-08-26 08:00,26,127.4,127.4,127.4,127.4,2
20140901|2013-08-26 09:30,26,127,127.05,126.85,126.9,16
20140901|2013-08-26 11:00,26,127.4,127.4,127.4,127.4,4
20140901|2013-08-26 12:00,26,127.1,127.1,126.45,126.45,8
20140901|2013-08-27 02:30,27,125.9,125.9,125.9,125.9,1
20140901|2013-08-27 07:00,27,125.6,125.6,125.5,125.5,2
20140901|2013-08-27 10:00,27,125.5,125.5,125.5,125.5,3
20140901|2013-08-27 10:30,27,125.7,125.75,125.65,125.7,26
20140901|2013-08-27 12:00,27,125.5,125.5,125.5,125.5,5
20140901|2013-08-28 09:30,28,126.8,126.8,126.8,126.8,2
20140901|2013-08-28 12:00,28,127,127.2,127,127.1,12
20140901|2013-08-29 04:00,29,127.25,127.25,127.1,127.1,2
20140901|2013-08-29 06:00,29,127.15,127.15,127.15,127.15,1
20140901|2013-08-29 08:00,29,126,126,126,126,4
20140901|2013-08-29 08:30,29,125.75,125.75,125.75,125.75,1
20140901|2013-08-29 09:00,29,125.6,125.6,125.6,125.6,28
20140901|2013-08-29 09:30,29,125.6,125.75,125.6,125.6,15
20140901|2013-08-29 11:00,29,126.05,126.05,126.05,126.05,1
20140901|2013-08-29 11:30,29,126,126,126,126,1
20140901|2013-08-29 12:00,29,126.35,126.6,126.3,126.55,14
20140901|2013-08-29 12:30,29,126.2,126.45,126.2,126.45,7
20140901|2013-08-30 04:00,30,126.4,126.4,126.4,126.4,1
20140901|2013-08-30 05:00,30,126.45,126.45,126.45,126.45,3
20140901|2013-08-30 06:30,30,126.8,126.8,126.8,126.8,1
20140901|2013-08-30 08:00,30,126.75,126.8,126.3,126.3,11
20140901|2013-08-30 08:30,30,126.65,126.65,126.65,126.65,1
20140901|2013-08-30 09:30,30,126.5,126.8,126.5,126.6,27
20140901|2013-08-30 10:00,30,126.1,126.1,125.55,125.7,14
20140901|2013-08-30 10:30,30,125.85,126,125.85,126,22
20140901|2013-08-30 12:00,30,125.6,125.6,125.35,125.35,3
20140901|2013-09-03 04:30,3,126.05,126.05,126.05,126.05,1
20140901|2013-09-03 08:00,3,127.1,127.1,127.1,127.1,2
20140901|2013-09-03 08:30,3,126.9,126.9,126.9,126.9,4
20140901|2013-09-03 10:30,3,126.4,126.45,126.4,126.4,9
20140901|2013-09-03 11:00,3,126.35,126.35,126.35,126.35,3
20140901|2013-09-03 12:00,3,126.25,126.25,126.25,126.25,1
20140901|2013-09-03 12:30,3,126.15,126.15,126.1,126.1,3
20140901|2013-09-04 06:30,4,127.05,127.05,127.05,127.05,1
20140901|2013-09-04 07:30,4,127.1,127.1,127.1,127.1,5
20140901|2013-09-04 08:30,4,126.5,126.5,126.5,126.5,1
20140901|2013-09-04 10:00,4,126.6,126.6,126.6,126.6,5
20140901|2013-09-04 12:30,4,125.85,125.85,125.85,125.85,6
20140901|2013-09-05 07:30,5,125.85,126.05,125.85,126.05,6
20140901|2013-09-05 08:30,5,125.7,125.7,124.45,124.45,44
20140901|2013-09-05 09:00,5,125.2,125.2,124.65,125.15,49
20140901|2013-09-05 09:30,5,125.1,125.1,124.8,125,14
20140901|2013-09-05 10:00,5,125.1,125.3,125,125.3,16
20140901|2013-09-05 10:30,5,125.35,125.35,124.8,124.8,7
20140901|2013-09-05 11:00,5,124.9,124.9,124.75,124.75,2
20140901|2013-09-05 11:30,5,125.45,125.45,125.45,125.45,1
20140901|2013-09-05 12:00,5,125.85,125.85,125.85,125.85,2
20140901|2013-09-05 12:30,5,126.25,126.35,126.25,126.25,6
20140901|2013-09-06 02:30,6,126,126.9,126,126.9,3
20140901|2013-09-06 06:30,6,127,127,127,127,1
20140901|2013-09-06 08:30,6,126.95,126.95,126.8,126.8,10
20140901|2013-09-06 09:00,6,126.55,126.55,126.35,126.35,3
20140901|2013-09-06 11:00,6,126.9,127.05,126.8,126.85,15
20140901|2013-09-06 11:30,6,126.65,126.65,126.65,126.65,1
20140901|2013-09-06 12:00,6,126.85,126.85,126.85,126.85,1
20140901|2013-09-09 08:00,9,126.85,126.85,126.85,126.85,2
20140901|2013-09-09 09:30,9,127.75,127.75,127.6,127.6,9
20140901|2013-09-09 10:00,9,127.3,127.3,127.2,127.2,17
20140901|2013-09-09 12:00,9,127.6,127.6,127.5,127.5,4
20140901|2013-09-10 07:00,10,127.6,127.65,127.5,127.55,13
20140901|2013-09-10 08:00,10,127.65,127.65,127.65,127.65,1
20140901|2013-09-10 09:00,10,127.55,127.55,127.55,127.55,2
20140901|2013-09-10 10:00,10,127.35,127.35,127.35,127.35,1
20140901|2013-09-10 11:00,10,127.45,127.6,126.9,126.9,24
20140901|2013-09-10 11:30,10,125.9,125.9,124.8,124.8,23
20140901|2013-09-10 12:00,10,125.1,125.1,125.1,125.1,2
20140901|2013-09-11 02:30,11,126.35,126.35,126.2,126.2,4
20140901|2013-09-11 07:00,11,125.85,125.85,125.85,125.85,1
20140901|2013-09-11 07:30,11,128,128.75,128,128.75,2
20140901|2013-09-11 09:00,11,128.5,129.1,128.5,129.1,4
20140901|2013-09-11 09:30,11,129,129,129,129,5
20140901|2013-09-11 10:00,11,129.05,129.15,129,129.15,25
20140901|2013-09-11 10:30,11,129.25,129.25,129.25,129.25,1
20140901|2013-09-11 11:30,11,129.5,129.5,129.5,129.5,3
20140901|2013-09-11 12:00,11,129.5,129.5,129.45,129.45,5
20140901|2013-09-11 12:30,11,129.85,129.85,129.75,129.75,5
20140901|2013-09-12 02:30,12,130,130,130,130,5
20140901|2013-09-12 06:30,12,129.65,129.85,129.65,129.85,14
20140901|2013-09-12 07:00,12,129.8,129.8,129.8,129.8,6
20140901|2013-09-12 08:00,12,127.3,127.4,127.3,127.4,5
20140901|2013-09-12 08:30,12,127.8,127.8,127.75,127.75,20
20140901|2013-09-12 09:00,12,128.7,128.7,128.7,128.7,1
20140901|2013-09-12 10:00,12,128.45,128.45,128.45,128.45,1
20140901|2013-09-13 02:30,13,130,130,130,130,3
20140901|2013-09-13 04:30,13,128.75,128.9,128.45,128.45,14
20140901|2013-09-13 06:00,13,128.8,128.8,128.8,128.8,3
20140901|2013-09-13 08:00,13,128.95,128.95,128.95,128.95,1
20140901|2013-09-13 10:30,13,128.3,128.3,128.3,128.3,1
20140901|2013-09-13 12:00,13,128.6,128.6,128.6,128.6,1
20140901|2013-09-13 12:30,13,128.4,128.4,128.4,128.4,1
20140901|2013-09-16 07:30,16,128.1,128.1,128.1,128.1,1
20140901|2013-09-16 09:00,16,128.4,128.4,128.4,128.4,1
20140901|2013-09-16 10:30,16,128.55,128.6,128.55,128.6,7
20140901|2013-09-16 12:00,16,128.2,128.2,128.2,128.2,1
20140901|2013-09-17 04:30,17,127.5,127.5,127.5,127.5,7
20140901|2013-09-17 05:00,17,127.5,127.5,127.5,127.5,3
20140901|2013-09-17 07:30,17,127.15,127.15,127.15,127.15,7
20140901|2013-09-17 08:30,17,126,126,124.7,125.1,37
20140901|2013-09-17 09:00,17,125.4,125.5,125,125,19
20140901|2013-09-17 09:30,17,125.1,125.15,125,125,18
20140901|2013-09-17 10:00,17,124.7,124.75,124.65,124.75,6
20140901|2013-09-17 10:30,17,124.55,124.55,124.45,124.45,10
20140901|2013-09-17 11:00,17,124.45,124.45,124.45,124.45,5
20140901|2013-09-17 11:30,17,124.7,124.7,123.9,123.9,39
20140901|2013-09-17 12:00,17,124.1,124.1,123.45,124.05,62
20140901|2013-09-17 12:30,17,123.9,123.9,123.9,123.9,12
20140901|2013-09-18 07:00,18,124.35,124.35,124.35,124.35,2
20140901|2013-09-18 07:30,18,124.6,124.6,124.6,124.6,1
20140901|2013-09-18 08:00,18,124.4,124.6,124.4,124.6,25
20140901|2013-09-18 08:30,18,124.9,124.95,124.9,124.95,2
20140901|2013-09-18 09:00,18,124.8,124.8,124.3,124.3,4
20140901|2013-09-18 09:30,18,124,124.1,123.85,123.85,11
20140901|2013-09-18 10:00,18,124,124,123.75,123.75,15
20140901|2013-09-18 10:30,18,123.25,123.25,123.25,123.25,3
20140901|2013-09-18 11:00,18,123.7,123.7,123.5,123.5,3
20140901|2013-09-18 11:30,18,123.8,123.85,123.8,123.85,14
20140901|2013-09-18 12:00,18,123.75,124.2,123.75,124.2,38
20140901|2013-09-18 12:30,18,123.65,123.65,123.65,123.65,1
20140901|2013-09-19 02:30,19,124.95,125.3,124.95,125.3,9
20140901|2013-09-19 04:00,19,125.05,125.05,125.05,125.05,1
20140901|2013-09-19 04:30,19,125.2,125.25,125.2,125.25,2
20140901|2013-09-19 06:00,19,125.3,125.3,125.3,125.3,4
20140901|2013-09-19 07:00,19,125.5,125.55,125.5,125.55,6
20140901|2013-09-19 08:00,19,125,125,124.75,124.75,3
20140901|2013-09-19 08:30,19,125.1,125.1,124.75,124.75,2
20140901|2013-09-19 09:30,19,125.2,125.2,125.2,125.2,1
20140901|2013-09-19 10:00,19,125.3,125.3,125.25,125.25,3
20140901|2013-09-19 10:30,19,125.2,125.2,125.2,125.2,1
20140901|2013-09-19 12:00,19,124.7,124.95,124.45,124.95,18
20140901|2013-09-20 07:00,20,124.15,124.15,124.15,124.15,1
20140901|2013-09-20 07:30,20,123.6,123.6,123.45,123.45,2
20140901|2013-09-20 08:30,20,123.6,123.6,123.5,123.5,3
20140901|2013-09-20 09:00,20,123.5,123.65,123.5,123.65,2
20140901|2013-09-20 09:30,20,123.7,124.1,123.65,124.1,55
20140901|2013-09-20 10:00,20,124,124,123.95,123.95,3
20140901|2013-09-20 11:30,20,124.1,124.1,124.1,124.1,1
20140901|2013-09-20 12:30,20,123.8,123.85,123.8,123.85,5
20140901|2013-09-23 04:00,23,124.65,124.65,124.6,124.6,13
20140901|2013-09-23 05:00,23,124.65,124.85,124.65,124.85,12
20140901|2013-09-23 05:30,23,124.7,124.7,124.55,124.55,2
20140901|2013-09-23 07:00,23,124.65,124.75,124.65,124.75,10
20140901|2013-09-23 07:30,23,125.1,126.4,125.1,126.4,6
20140901|2013-09-23 08:00,23,126.2,126.3,126.2,126.3,6
20140901|2013-09-23 08:30,23,126.3,126.3,126.3,126.3,1
20140901|2013-09-23 09:00,23,125.8,125.8,125.8,125.8,1
20140901|2013-09-23 11:00,23,126.4,126.4,126.4,126.4,1
20140901|2013-09-23 12:00,23,126,126.15,126,126.15,12
20140901|2013-09-24 04:00,24,126.8,126.8,126.8,126.8,1
20140901|2013-09-24 07:30,24,126.65,127.2,126.65,127.2,3
20140901|2013-09-24 12:00,24,127.2,127.2,126.95,126.95,3
20140901|2013-09-24 12:30,24,126.95,126.95,126.95,126.95,3
20140901|2013-09-25 02:30,25,126.45,126.5,126.45,126.5,2
20140901|2013-09-25 05:00,25,126.8,126.8,126.8,126.8,1
20140901|2013-09-25 07:00,25,126.45,126.6,126.45,126.6,3
20140901|2013-09-25 07:30,25,126.65,127.05,126.65,127.05,2
20140901|2013-09-25 08:00,25,127.05,127.05,127.05,127.05,1
20140901|2013-09-25 08:30,25,127.75,127.75,127.75,127.75,8
20140901|2013-09-25 09:00,25,127.9,128,127.9,128,3
20140901|2013-09-25 09:30,25,128,128,128,128,1
20140901|2013-09-25 10:00,25,127.75,127.8,127.75,127.8,22
20140901|2013-09-25 11:30,25,128.1,128.1,128,128,11
20140901|2013-09-25 12:00,25,127.5,127.5,127.15,127.2,8
20140901|2013-09-25 12:30,25,126.35,126.35,126.35,126.35,1
20140901|2013-09-26 02:30,26,126,126,125.9,126,12
20140901|2013-09-26 03:30,26,125.8,125.8,125.7,125.7,2
20140901|2013-09-26 07:30,26,124.25,124.3,124,124.2,34
20140901|2013-09-26 08:30,26,124.65,124.65,124.6,124.6,7
20140901|2013-09-26 09:00,26,124.8,124.9,124.8,124.9,9
20140901|2013-09-26 10:00,26,124.85,124.9,124.85,124.9,12
20140901|2013-09-26 11:00,26,124.9,124.9,124.9,124.9,3
20140901|2013-09-26 11:30,26,125,125,125,125,3
20140901|2013-09-26 12:00,26,124.95,124.95,124.75,124.8,64
20140901|2013-09-26 12:30,26,124.75,124.75,124.65,124.65,30
20140901|2013-09-27 03:00,27,124.8,124.8,124.8,124.8,1
20140901|2013-09-27 05:00,27,124.7,124.7,124.7,124.7,4
20140901|2013-09-27 07:00,27,124.85,124.85,124.85,124.85,1
20140901|2013-09-27 07:30,27,124.5,124.5,124.5,124.5,1
20140901|2013-09-27 08:00,27,124,124,123.9,123.9,44
20140901|2013-09-27 08:30,27,124,124,124,124,2
20140901|2013-09-27 09:00,27,123.75,123.75,123.6,123.6,7
20140901|2013-09-27 09:30,27,123.9,123.9,123.9,123.9,4
20140901|2013-09-27 10:00,27,123.95,124,123.75,123.9,9
20140901|2013-09-27 10:30,27,123.8,123.85,123.8,123.85,2
20140901|2013-09-27 11:00,27,123.6,123.6,123.25,123.25,58
20140901|2013-09-27 11:30,27,123.3,123.3,123.3,123.3,3
20140901|2013-09-27 12:00,27,123.05,123.25,123.05,123.05,86
20140901|2013-09-27 12:30,27,123.05,123.2,122.85,122.85,21
20140901|2013-09-30 02:30,30,122.95,122.95,122.95,122.95,2
20140901|2013-09-30 06:00,30,123.45,123.45,123.45,123.45,1
20140901|2013-09-30 07:00,30,123.8,123.8,123.8,123.8,1
20140901|2013-09-30 07:30,30,123.8,124,123.75,123.75,6
20140901|2013-09-30 08:00,30,123.55,123.65,123.55,123.65,28
20140901|2013-09-30 08:30,30,123.7,123.9,123.6,123.9,127
20140901|2013-09-30 09:00,30,123.6,123.8,123.6,123.8,10
20140901|2013-09-30 09:30,30,124.1,124.1,124.1,124.1,2
20140901|2013-09-30 10:30,30,123.95,123.95,123.95,123.95,3
20140901|2013-09-30 11:00,30,123.8,123.8,123.8,123.8,1
20140901|2013-09-30 11:30,30,123.75,123.75,123.75,123.75,1
20140901|2013-09-30 12:00,30,123.55,123.55,123.1,123.1,18
20140901|2013-09-30 12:30,30,123.4,123.6,123.2,123.4,28
20140901|2013-10-01 07:00,1,123.1,123.1,123.1,123.1,6
20140901|2013-10-01 08:00,1,123.1,123.2,122.95,123,26
20140901|2013-10-01 08:30,1,123.2,123.2,123.05,123.1,19
20140901|2013-10-01 09:00,1,123.1,123.5,123.05,123.5,27
20140901|2013-10-01 09:30,1,123.4,123.4,123.1,123.1,3
20140901|2013-10-01 10:00,1,123.3,123.3,123,123,7
20140901|2013-10-01 10:30,1,123,123,122.95,122.95,6
20140901|2013-10-01 11:00,1,123.2,123.25,123.2,123.25,5
20140901|2013-10-01 11:30,1,123.7,123.7,123.4,123.6,19
20140901|2013-10-01 12:00,1,123.65,123.8,123.6,123.8,5
20140901|2013-10-01 12:30,1,123.9,123.9,123.75,123.75,30
20140901|2013-10-02 02:30,2,124.15,124.4,124.15,124.4,26
20140901|2013-10-02 03:00,2,124.55,124.55,124.55,124.55,7
20140901|2013-10-02 07:00,2,124.2,124.2,124.2,124.2,5
20140901|2013-10-02 08:00,2,124.2,124.2,124.2,124.2,5
20140901|2013-10-02 09:00,2,124.25,124.25,124.2,124.2,5
20140901|2013-10-02 09:30,2,124.3,124.35,124.15,124.15,13
20140901|2013-10-02 10:00,2,124.25,124.75,124.25,124.65,35
20140901|2013-10-02 10:30,2,124.45,124.95,124.45,124.95,15
20140901|2013-10-02 11:00,2,124.55,124.6,124.55,124.6,5
20140901|2013-10-02 11:30,2,124.6,124.6,124.5,124.5,13
20140901|2013-10-02 12:00,2,124.55,124.7,124.55,124.7,21
20140901|2013-10-02 12:30,2,124.45,124.5,124.3,124.35,87
20140901|2013-10-03 03:00,3,124.45,124.45,124.45,124.45,1
20140901|2013-10-03 03:30,3,124.9,124.9,124.9,124.9,1
20140901|2013-10-03 05:00,3,125.2,125.2,125.2,125.2,4
20140901|2013-10-03 06:30,3,124.9,124.9,124.9,124.9,6
20140901|2013-10-03 07:30,3,125.5,126.1,125.5,125.55,34
20140901|2013-10-03 08:00,3,125.8,125.8,125.55,125.55,13
20140901|2013-10-03 08:30,3,125.5,125.5,125.15,125.15,24
20140901|2013-10-03 09:00,3,124.7,125.05,124.7,125.05,4
20140901|2013-10-03 10:00,3,125.2,125.25,125,125.15,12
20140901|2013-10-03 10:30,3,125.15,125.2,124.95,124.95,17
20140901|2013-10-03 11:30,3,125,125.15,125,125.15,10
20140901|2013-10-03 12:00,3,125.8,126,125.45,125.45,57
20140901|2013-10-03 12:30,3,125.4,125.4,125.25,125.35,22
20140901|2013-10-04 02:30,4,125.5,125.5,125.5,125.5,1
20140901|2013-10-04 06:30,4,125.6,125.75,125.6,125.75,2
20140901|2013-10-04 07:00,4,125.55,125.55,125.5,125.5,6
20140901|2013-10-04 07:30,4,124.45,124.45,124.2,124.2,3
20140901|2013-10-04 08:00,4,124.35,124.35,124.3,124.3,7
20140901|2013-10-04 09:00,4,124.35,124.35,123.95,123.95,15
20140901|2013-10-04 11:30,4,124.35,124.35,124.3,124.3,6
20140901|2013-10-04 12:00,4,124.3,124.3,124.3,124.3,5
20140901|2013-10-04 12:30,4,124.3,124.3,124,124,11
20140901|2013-10-07 09:00,7,123.7,123.7,123.7,123.7,1
20140901|2013-10-07 10:00,7,123.8,123.8,123.8,123.8,1
20140901|2013-10-07 12:00,7,124.25,124.25,124.25,124.25,1
20140901|2013-10-08 03:30,8,124.4,124.4,124.4,124.4,1
20140901|2013-10-08 08:30,8,123.65,123.65,123.65,123.65,1
20140901|2013-10-09 04:00,9,124.65,124.65,124.65,124.65,1
20140901|2013-10-09 06:00,9,124.75,124.75,124.75,124.75,3
20140901|2013-10-09 07:30,9,125.15,125.25,125.15,125.25,12
20140901|2013-10-09 08:30,9,124.75,124.75,124.75,124.75,1
20140901|2013-10-09 09:30,9,124.85,124.85,124.85,124.85,1
20140901|2013-10-09 10:30,9,124.85,124.85,124.8,124.8,2
20140901|2013-10-10 02:30,10,125,125,125,125,1
20140901|2013-10-10 03:00,10,125.4,125.4,125.4,125.4,1
20140901|2013-10-10 07:00,10,125.85,125.85,125.85,125.85,3
20140901|2013-10-10 07:30,10,125.6,125.6,125.45,125.6,18
20140901|2013-10-10 08:00,10,125.65,125.9,125.55,125.65,38
20140901|2013-10-10 08:30,10,125.65,125.65,125.65,125.65,2
20140901|2013-10-10 09:00,10,125.6,126.2,125.6,126.2,61
20140901|2013-10-10 09:30,10,127.3,127.3,127.3,127.3,1
20140901|2013-10-10 10:00,10,127.3,127.3,127.2,127.2,8
20140901|2013-10-10 10:30,10,127.25,127.3,127.2,127.2,10
20140901|2013-10-10 11:30,10,126.5,126.6,124.5,124.5,3
20140901|2013-10-10 12:00,10,124.05,124.05,124.05,124.05,1
20140901|2013-10-11 02:30,11,124.25,124.25,124.25,124.25,2
20140901|2013-10-11 07:00,11,124.8,124.8,124.8,124.8,1
20140901|2013-10-11 08:30,11,124.55,124.55,124.55,124.55,6
20140901|2013-10-11 09:00,11,124.35,124.5,124.35,124.5,7
20140901|2013-10-11 09:30,11,124.6,124.7,124.6,124.65,13
20140901|2013-10-11 10:00,11,124.9,125,124.9,124.95,5
20140901|2013-10-11 10:30,11,125,125,124.95,124.95,15
20140901|2013-10-11 11:00,11,125.05,125.05,125.05,125.05,5
20140901|2013-10-11 11:30,11,125.05,125.15,125.05,125.15,5
20140901|2013-10-11 12:00,11,126.05,126.2,126.05,126.2,14
20140901|2013-10-11 12:30,11,126.4,126.65,126.4,126.65,18
20140901|2013-10-14 05:30,14,126.2,126.2,126.2,126.2,1
20140901|2013-10-14 08:30,14,126.95,126.95,126.95,126.95,1
20140901|2013-10-14 09:30,14,126.45,126.45,126.45,126.45,1
20140901|2013-10-14 10:30,14,126.5,126.5,126.5,126.5,6
20140901|2013-10-14 11:00,14,126.55,126.6,126.55,126.55,18
20140901|2013-10-14 11:30,14,127,127.05,127,127.05,16
20140901|2013-10-14 12:00,14,126.8,126.8,126.8,126.8,16
20140901|2013-10-14 12:30,14,126.75,126.85,126.7,126.7,7
20140901|2013-10-15 02:30,15,126.3,126.85,126.3,126.85,16
20140901|2013-10-15 03:00,15,127.4,127.4,127.4,127.4,1
20140901|2013-10-15 06:00,15,125.05,125.05,125.05,125.05,5
20140901|2013-10-15 07:30,15,124.95,125.4,124.85,125.4,6
20140901|2013-10-15 08:00,15,126,126.05,126,126.05,2
20140901|2013-10-15 09:00,15,126.2,126.65,126.2,126.65,4
20140901|2013-10-15 11:00,15,126.45,126.55,126.45,126.55,2
20140901|2013-10-15 11:30,15,126.45,126.55,126.45,126.55,4
20140901|2013-10-15 12:30,15,126.25,126.25,126.25,126.25,4
20140901|2013-10-16 02:30,16,126.45,126.5,126.45,126.5,10
20140901|2013-10-16 06:00,16,126.4,126.4,126.4,126.4,14
20140901|2013-10-16 06:30,16,126.4,126.4,126.35,126.35,10
20140901|2013-10-16 07:00,16,126.4,126.45,126.4,126.45,6
20140901|2013-10-16 08:00,16,126.4,126.4,126.4,126.4,12
20140901|2013-10-16 08:30,16,126.45,126.55,126.45,126.55,9
20140901|2013-10-16 09:00,16,126.5,126.55,126.5,126.55,3
20140901|2013-10-16 09:30,16,126.7,126.9,126.7,126.85,3
20140901|2013-10-16 10:00,16,126.45,126.5,126.45,126.5,5
20140901|2013-10-16 10:30,16,125.5,125.6,125.5,125.55,14
20140901|2013-10-16 11:00,16,125.9,125.9,125.9,125.9,1
20140901|2013-10-16 12:30,16,125.7,125.7,125.55,125.55,9
20140901|2013-10-17 04:30,17,125.7,125.7,125.7,125.7,4
20140901|2013-10-17 06:00,17,125.55,125.55,125.55,125.55,2
20140901|2013-10-17 06:30,17,125.55,125.55,125.25,125.25,6
20140901|2013-10-17 07:00,17,125.25,125.3,125.2,125.2,27
20140901|2013-10-17 07:30,17,125.45,125.7,125.45,125.7,3
20140901|2013-10-17 08:00,17,125.7,125.95,125.7,125.95,15
20140901|2013-10-17 10:00,17,124.2,124.2,124.2,124.2,2
20140901|2013-10-17 11:30,17,124.1,124.4,124.1,124.4,19
20140901|2013-10-17 12:00,17,124.3,124.5,124.3,124.5,5
20140901|2013-10-17 12:30,17,124.3,124.35,124.3,124.35,5
20140901|2013-10-18 02:30,18,124.4,124.45,124.4,124.45,16
20140901|2013-10-18 03:30,18,124.4,124.4,124.4,124.4,1
20140901|2013-10-18 07:30,18,124.45,124.45,124.45,124.45,1
20140901|2013-10-18 08:00,18,124.45,124.6,124.45,124.55,16
20140901|2013-10-18 08:30,18,124.4,124.55,123.95,123.95,49
20140901|2013-10-18 09:30,18,124.55,124.7,124.5,124.5,36
20140901|2013-10-18 11:30,18,124.05,124.05,124.05,124.05,1
20140901|2013-10-21 02:30,21,124,124,124,124,2
20140901|2013-10-21 03:00,21,124.1,124.3,124.1,124.3,49
20140901|2013-10-21 06:00,21,124.15,124.15,124.15,124.15,1
20140901|2013-10-21 06:30,21,123.9,123.9,123.85,123.85,4
20140901|2013-10-21 07:00,21,123.45,123.45,123.4,123.4,5
20140901|2013-10-21 07:30,21,123.4,123.4,122.65,122.9,34
20140901|2013-10-21 08:00,21,122.75,123,122.3,122.3,79
20140901|2013-10-21 08:30,21,122.25,122.65,122.25,122.65,5
20140901|2013-10-21 09:00,21,122.75,122.75,122.75,122.75,1
20140901|2013-10-21 10:30,21,122.9,122.9,122.6,122.6,6
20140901|2013-10-21 11:30,21,122.8,122.85,122.8,122.85,27
20140901|2013-10-21 12:00,21,123.05,123.05,123.05,123.05,1
20140901|2013-10-21 12:30,21,122.45,122.45,122.4,122.4,2
20140901|2013-10-22 05:00,22,122.6,122.6,122.6,122.6,1
20140901|2013-10-22 07:30,22,122.7,122.95,122.7,122.95,40
20140901|2013-10-22 08:00,22,122.85,122.85,122.85,122.85,1
20140901|2013-10-22 09:30,22,122.35,122.4,122.15,122.3,14
20140901|2013-10-22 10:00,22,122.35,122.35,121.85,121.85,24
20140901|2013-10-22 11:00,22,121.95,121.95,121.95,121.95,1
20140901|2013-10-22 12:00,22,122,122,121.75,121.75,5
20140901|2013-10-22 12:30,22,122,122,121.95,121.95,5
20140901|2013-10-23 06:00,23,121.9,121.9,121.9,121.9,3
20140901|2013-10-23 06:30,23,121.9,121.95,121.9,121.95,2
20140901|2013-10-23 07:00,23,122.05,122.3,122.05,122.3,9
20140901|2013-10-23 08:30,23,122.1,122.2,122,122,28
20140901|2013-10-23 09:00,23,121.9,121.9,121.65,121.65,9
20140901|2013-10-23 09:30,23,121.45,121.45,121.4,121.4,10
20140901|2013-10-23 10:00,23,121.25,121.25,121.05,121.1,12
20140901|2013-10-23 10:30,23,121.05,121.05,120.7,120.9,103
20140901|2013-10-23 11:00,23,120.9,120.9,120.65,120.65,20
20140901|2013-10-23 11:30,23,120.75,120.75,120.55,120.55,16
20140901|2013-10-23 12:00,23,120.85,120.85,120.85,120.85,1
20140901|2013-10-24 02:30,24,120.45,120.95,120.45,120.95,8
20140901|2013-10-24 05:30,24,120.9,120.9,120.9,120.9,2
20140901|2013-10-24 07:30,24,121,121,121,121,18
20140901|2013-10-24 08:00,24,120.8,120.8,120.65,120.65,19
20140901|2013-10-24 08:30,24,120.55,120.65,120.25,120.25,29
20140901|2013-10-24 09:00,24,120.25,120.25,119.85,119.85,29
20140901|2013-10-24 09:30,24,119.9,119.9,119.65,119.9,70
20140901|2013-10-24 10:30,24,119.75,119.75,119.75,119.75,2
20140901|2013-10-24 11:00,24,119.9,119.9,119.85,119.85,19
20140901|2013-10-24 11:30,24,120.05,120.05,120.05,120.05,1
20140901|2013-10-24 12:30,24,120.4,120.45,120.3,120.3,4
20140901|2013-10-25 03:00,25,120.6,120.6,120.6,120.6,14
20140901|2013-10-25 07:30,25,120.8,120.8,120.8,120.8,9
20140901|2013-10-25 08:00,25,120.55,120.55,120.4,120.4,3
20140901|2013-10-25 08:30,25,120,120,119.95,119.95,2
20140901|2013-10-25 09:00,25,120.15,120.15,120.15,120.15,1
20140901|2013-10-25 09:30,25,119.75,119.75,119.75,119.75,1
20140901|2013-10-25 10:00,25,119.55,119.6,119.55,119.6,2
20140901|2013-10-25 10:30,25,119.75,119.75,119.7,119.7,6
20140901|2013-10-25 11:00,25,119.45,119.45,119.45,119.45,5
20140901|2013-10-25 11:30,25,119.55,119.8,119.55,119.8,2
20140901|2013-10-25 12:00,25,119.25,119.25,118.9,119.1,35
20140901|2013-10-28 03:30,28,118.85,118.85,118.85,118.85,5
20140901|2013-10-28 05:00,28,118.65,118.65,118.45,118.45,13
20140901|2013-10-28 05:30,28,118.5,118.6,118.4,118.4,29
20140901|2013-10-28 06:00,28,118.35,118.35,118.25,118.25,3
20140901|2013-10-28 06:30,28,118.25,118.25,117.85,117.9,39
20140901|2013-10-28 07:00,28,117.9,117.9,117.15,117.75,74
20140901|2013-10-28 07:30,28,118.55,118.55,118.5,118.5,6
20140901|2013-10-28 08:00,28,118.3,118.3,118.15,118.2,3
20140901|2013-10-28 08:30,28,118.55,119.05,118.55,119.05,21
20140901|2013-10-28 10:00,28,118.15,118.15,117.9,117.9,2
20140901|2013-10-28 10:30,28,117.9,117.9,117.75,117.75,3
20140901|2013-10-28 11:00,28,117.65,117.65,117.45,117.45,3
20140901|2013-10-28 11:30,28,117.6,117.6,117.05,117.05,32
20140901|2013-10-28 12:00,28,117.6,117.6,117.6,117.6,1
20140901|2013-10-28 12:30,28,117.55,117.55,117.5,117.5,10
20140901|2013-10-29 03:30,29,117,117.45,117,117.45,4
20140901|2013-10-29 06:00,29,117.1,117.1,116.8,116.8,12
20140901|2013-10-29 06:30,29,116.9,116.9,116.6,116.6,9
20140901|2013-10-29 07:00,29,116.95,116.95,116.6,116.6,6
20140901|2013-10-29 07:30,29,116.95,117.15,116.95,117.05,5
20140901|2013-10-29 08:00,29,116.6,116.8,116.6,116.8,5
20140901|2013-10-29 08:30,29,116.5,117,116.5,117,11
20140901|2013-10-29 09:00,29,117.15,117.3,117.15,117.3,6
20140901|2013-10-29 09:30,29,116.9,116.9,116.9,116.9,1
20140901|2013-10-29 10:00,29,116.85,117,116.85,117,5
20140901|2013-10-29 11:00,29,116.9,116.9,116.9,116.9,4
20140901|2013-10-29 12:00,29,116.5,116.6,116.5,116.5,23
20140901|2013-10-29 12:30,29,116.6,116.65,116.55,116.55,13
20140901|2013-10-30 03:30,30,116.85,116.95,116.85,116.95,2
20140901|2013-10-30 04:30,30,116.8,116.85,116.8,116.85,4
20140901|2013-10-30 05:00,30,116.85,116.85,116.6,116.6,2
20140901|2013-10-30 05:30,30,116.7,116.7,116.7,116.7,1
20140901|2013-10-30 06:00,30,116.7,116.7,116.7,116.7,8
20140901|2013-10-30 06:30,30,116.45,116.5,116.4,116.4,15
20140901|2013-10-30 07:00,30,116.35,116.6,116.35,116.6,12
20140901|2013-10-30 07:30,30,116.6,116.8,116.6,116.8,2
20140901|2013-10-30 08:00,30,116.9,117.25,116.9,117.25,21
20140901|2013-10-30 08:30,30,117,117,116.95,116.95,3
20140901|2013-10-30 09:00,30,116.95,117.05,116.9,117.05,7
20140901|2013-10-30 09:30,30,116.5,116.8,116.5,116.7,12
20140901|2013-10-30 10:00,30,116.7,116.75,116.7,116.75,5
20140901|2013-10-30 10:30,30,116.75,116.8,116.75,116.75,55
20140901|2013-10-30 11:00,30,116.75,116.8,116.75,116.75,33
20140901|2013-10-30 11:30,30,116.75,116.8,116.7,116.7,61
20140901|2013-10-30 12:00,30,116.7,116.8,116.5,116.75,49
20140901|2013-10-30 12:30,30,116.7,116.9,116.7,116.9,14
20140901|2013-10-31 03:30,31,117.1,117.15,117,117.15,15
20140901|2013-10-31 04:30,31,117,117,117,117,2
20140901|2013-10-31 05:00,31,117.1,117.1,117.1,117.1,1
20140901|2013-10-31 06:00,31,116.95,116.95,116.95,116.95,1
20140901|2013-10-31 07:00,31,116.6,116.7,116.6,116.7,3
20140901|2013-10-31 07:30,31,116.95,116.95,116.95,116.95,2
20140901|2013-10-31 08:00,31,116.85,116.9,116.75,116.75,60
20140901|2013-10-31 08:30,31,116.8,116.85,116.75,116.75,69
20140901|2013-10-31 09:00,31,116.75,116.85,116.75,116.8,26
20140901|2013-10-31 09:30,31,116.8,116.8,116.05,116.1,56
20140901|2013-10-31 10:00,31,116.15,116.15,115.95,116,37
20140901|2013-10-31 10:30,31,116,116.05,115.75,115.75,50
20140901|2013-10-31 11:00,31,115.65,115.65,115.5,115.5,10
20140901|2013-10-31 11:30,31,115.5,115.5,115.3,115.3,21
20140901|2013-10-31 12:00,31,115.5,115.5,115.05,115.05,50
20140901|2013-10-31 12:30,31,115.15,115.3,115.05,115.05,63
20140901|2013-11-01 03:30,1,115.15,115.15,115,115,4
20140901|2013-11-01 04:30,1,114.95,114.95,114.8,114.8,7
20140901|2013-11-01 05:00,1,114.8,114.85,114.8,114.85,3
20140901|2013-11-01 06:00,1,115,115,115,115,2
20140901|2013-11-01 06:30,1,114.8,114.8,114.8,114.8,7
20140901|2013-11-01 07:00,1,114.8,114.9,114.65,114.9,53
20140901|2013-11-01 07:30,1,115.15,115.3,115.15,115.2,5
20140901|2013-11-01 08:00,1,114.85,114.85,114.4,114.5,58
20140901|2013-11-01 08:30,1,114.45,114.45,114.25,114.25,19
20140901|2013-11-01 09:00,1,114.15,114.6,114.15,114.45,137
20140901|2013-11-01 09:30,1,114.4,114.7,114.3,114.7,36
20140901|2013-11-01 10:00,1,114.7,114.95,114.7,114.95,5
20140901|2013-11-01 11:00,1,114.95,115.6,114.9,115.55,8
20140901|2013-11-01 11:30,1,115.3,115.3,115.3,115.3,3
20140901|2013-11-01 12:00,1,115.35,115.35,115.35,115.35,1
20140901|2013-11-01 12:30,1,115.65,115.65,115.65,115.65,1
20140901|2013-11-04 02:30,4,115.35,115.5,115.35,115.5,2
20140901|2013-11-04 07:30,4,115.15,115.2,115.1,115.2,26
20140901|2013-11-04 08:00,4,115.2,115.2,115.2,115.2,2
20140901|2013-11-04 09:00,4,115,115,115,115,6
20140901|2013-11-04 10:00,4,115.1,115.1,115.1,115.1,2
20140901|2013-11-04 10:30,4,114.7,114.7,114.35,114.35,2
20140901|2013-11-04 11:00,4,114.35,114.45,114.35,114.45,4
20140901|2013-11-04 11:30,4,114.05,114.05,113.6,113.8,104
20140901|2013-11-04 12:00,4,113.8,113.8,113.75,113.75,5
20140901|2013-11-04 12:30,4,113.45,113.45,113.4,113.4,12
20140901|2013-11-05 03:00,5,113.25,113.25,113.25,113.25,5
20140901|2013-11-05 03:30,5,113.05,113.05,113.05,113.05,4
20140901|2013-11-05 05:00,5,113.05,113.05,113.05,113.05,4
20140901|2013-11-05 06:30,5,113.2,113.2,113,113,3
20140901|2013-11-05 07:00,5,113.55,113.55,113.55,113.55,1
20140901|2013-11-05 07:30,5,113.8,113.8,113.5,113.5,12
20140901|2013-11-05 08:00,5,113.9,113.9,113.85,113.85,3
20140901|2013-11-05 09:00,5,113.05,113.05,112.85,112.9,8
20140901|2013-11-05 09:30,5,113.2,113.5,113.2,113.5,3
20140901|2013-11-05 10:00,5,113.35,113.35,113.35,113.35,1
20140901|2013-11-05 10:30,5,113.35,113.35,113.35,113.35,1
20140901|2013-11-05 11:00,5,113.4,113.4,113.2,113.2,20
20140901|2013-11-05 11:30,5,113.4,113.4,113.35,113.4,3
20140901|2013-11-05 12:30,5,113.15,113.15,113.1,113.1,2
20140901|2013-11-06 02:30,6,113.4,113.4,113.4,113.4,1
20140901|2013-11-06 04:30,6,113.3,113.3,113.3,113.3,1
20140901|2013-11-06 06:30,6,113.2,113.2,113.2,113.2,4
20140901|2013-11-06 07:00,6,113.15,113.15,113.15,113.15,4
20140901|2013-11-06 07:30,6,112.85,112.85,112.55,112.55,2
20140901|2013-11-06 08:30,6,112.2,112.4,112.2,112.35,7
20140901|2013-11-06 09:00,6,112.3,112.3,112.2,112.2,5
20140901|2013-11-06 09:30,6,112.4,112.45,112.4,112.45,5
20140901|2013-11-06 10:00,6,112.5,112.6,112.3,112.3,8
20140901|2013-11-06 10:30,6,112.2,112.45,112.2,112.45,40
20140901|2013-11-06 11:00,6,112.3,112.3,112.3,112.3,1
20140901|2013-11-06 11:30,6,112.2,112.35,112.15,112.15,15
20140901|2013-11-06 12:00,6,111.3,111.4,111.3,111.4,80
20140901|2013-11-06 12:30,6,111.1,111.35,111.1,111.35,2
20140901|2013-11-07 02:30,7,111.6,111.6,111,111.1,7
20140901|2013-11-07 05:30,7,111.35,111.35,111.35,111.35,1
20140901|2013-11-07 06:00,7,111.65,111.65,111.65,111.65,3
20140901|2013-11-07 06:30,7,111.7,111.7,111.45,111.45,10
20140901|2013-11-07 07:00,7,111.6,111.6,111.5,111.5,2
20140901|2013-11-07 07:30,7,112,112,111.85,111.85,13
20140901|2013-11-07 08:00,7,112.1,112.1,112,112,4
20140901|2013-11-07 08:30,7,112.65,113,112.65,112.95,12
20140901|2013-11-07 09:00,7,112.95,113.95,112.95,113.95,5
20140901|2013-11-07 09:30,7,114.05,114.35,113.5,113.5,13
20140901|2013-11-07 10:00,7,112.85,112.9,112.7,112.7,6
20140901|2013-11-07 10:30,7,112.75,113.6,112.75,113.6,13
20140901|2013-11-07 11:00,7,113.35,113.35,113.25,113.25,2
20140901|2013-11-07 11:30,7,113.1,113.4,113.1,113.15,7
20140901|2013-11-07 12:00,7,113.25,113.9,113.25,113.9,14
20140901|2013-11-07 12:30,7,113.4,113.6,113.3,113.6,7
20140901|2013-11-08 02:30,8,113.65,113.65,113.5,113.5,10
20140901|2013-11-08 03:00,8,113.4,113.4,113.3,113.3,4
20140901|2013-11-08 06:00,8,113.9,113.9,113.9,113.9,1
20140901|2013-11-08 06:30,8,114,114.2,114,114.2,14
20140901|2013-11-08 07:00,8,114,114,112.7,112.7,49
20140901|2013-11-08 07:30,8,113.2,113.25,113,113,7
20140901|2013-11-08 08:00,8,112.75,112.75,112.75,112.75,3
20140901|2013-11-08 08:30,8,113,113.5,113,113.45,125
20140901|2013-11-08 09:00,8,113.45,113.45,113.15,113.15,93
20140901|2013-11-08 09:30,8,113.15,113.6,113.15,113.6,8
20140901|2013-11-08 10:00,8,113.5,113.5,113.45,113.45,2
20140901|2013-11-08 10:30,8,113.95,114,113.55,113.55,29
20140901|2013-11-08 11:00,8,113.5,113.6,113.15,113.15,31
20140901|2013-11-08 11:30,8,113.15,113.3,113.15,113.3,5
20140901|2013-11-08 12:00,8,113.2,113.75,113,113.75,8
20140901|2013-11-08 12:30,8,113.8,113.8,113.65,113.65,5
20140901|2013-11-11 02:30,11,114.6,114.7,114.6,114.7,3
20140901|2013-11-11 03:00,11,114.65,114.65,114.65,114.65,1
20140901|2013-11-11 03:30,11,114.85,115.35,114.85,115.35,8
20140901|2013-11-11 05:00,11,114.8,114.8,114.8,114.8,4
20140901|2013-11-11 05:30,11,115.2,115.2,115.2,115.2,1
20140901|2013-11-11 06:00,11,115.3,115.3,115.3,115.3,1
20140901|2013-11-11 07:00,11,115.05,115.6,115.05,115.35,24
20140901|2013-11-11 07:30,11,115.7,116.55,115.7,115.8,37
20140901|2013-11-11 08:00,11,115.45,115.45,115.35,115.35,40
20140901|2013-11-11 08:30,11,115.6,115.6,115.4,115.4,3
20140901|2013-11-11 09:00,11,115.55,115.55,115.2,115.45,9
20140901|2013-11-11 09:30,11,115.35,115.8,115.35,115.7,19
20140901|2013-11-11 10:00,11,115.7,115.7,115.35,115.55,15
20140901|2013-11-11 10:30,11,115.5,115.55,114.6,115,16
20140901|2013-11-11 11:00,11,115.15,115.25,114.7,114.8,9
20140901|2013-11-11 11:30,11,114.8,114.8,114.3,114.55,10
20140901|2013-11-11 12:00,11,114.35,114.35,113.1,113.1,17
20140901|2013-11-11 12:30,11,113.15,113.55,113.15,113.4,19
20140901|2013-11-12 03:30,12,113.85,113.95,113.85,113.95,6
20140901|2013-11-12 04:30,12,113.9,113.9,113.9,113.9,2
20140901|2013-11-12 05:00,12,113.75,113.75,113.75,113.75,1
20140901|2013-11-12 05:30,12,113.7,113.7,113.6,113.6,3
20140901|2013-11-12 07:30,12,114.35,114.35,114.1,114.1,11
20140901|2013-11-12 08:00,12,114.3,114.7,114.05,114.05,5
20140901|2013-11-12 08:30,12,114.4,114.4,114.2,114.2,4
20140901|2013-11-12 09:00,12,115,115.05,115,115.05,13
20140901|2013-11-12 09:30,12,115.2,115.45,115.2,115.45,7
20140901|2013-11-12 10:30,12,114.7,115.15,114.7,115.15,11
20140901|2013-11-12 11:00,12,115.05,115.2,114.75,114.9,10
20140901|2013-11-12 11:30,12,115.2,115.3,115,115.25,7
20140901|2013-11-12 12:00,12,115.25,115.8,115.25,115.6,21
20140901|2013-11-12 12:30,12,115.6,115.7,115.5,115.6,22
20140901|2013-11-13 04:30,13,115.7,115.7,115.7,115.7,2
20140901|2013-11-13 05:30,13,115.3,115.4,115.2,115.35,8
20140901|2013-11-13 07:00,13,115.1,115.1,115.1,115.1,1
20140901|2013-11-13 07:30,13,114.15,114.15,114.15,114.15,1
20140901|2013-11-13 08:00,13,114.4,114.5,114.4,114.5,6
20140901|2013-11-13 08:30,13,114.6,114.6,114.6,114.6,2
20140901|2013-11-13 09:00,13,114.2,114.2,113.25,113.4,15
20140901|2013-11-13 09:30,13,113.7,113.7,113.7,113.7,3
20140901|2013-11-13 10:00,13,113.6,113.6,113.15,113.15,13
20140901|2013-11-13 11:00,13,113.25,113.25,113.1,113.1,3
20140901|2013-11-13 11:30,13,113.05,113.5,113,113.5,4
20140901|2013-11-13 12:30,13,112.5,112.5,112.5,112.5,10
20140901|2013-11-14 02:30,14,113.35,113.35,113.35,113.35,6
20140901|2013-11-14 03:00,14,112.5,112.85,112.5,112.85,2
20140901|2013-11-14 05:30,14,112.45,112.45,112.3,112.3,7
20140901|2013-11-14 06:00,14,112.25,112.25,112.25,112.25,1
20140901|2013-11-14 07:00,14,112.25,112.25,112.25,112.25,7
20140901|2013-11-14 07:30,14,112.65,112.65,112.65,112.65,1
20140901|2013-11-14 08:30,14,112.7,112.7,112.6,112.65,4
20140901|2013-11-14 09:00,14,113.3,113.5,113.3,113.5,7
20140901|2013-11-14 09:30,14,113.6,113.8,113.6,113.8,5
20140901|2013-11-14 10:00,14,113.65,113.65,113.65,113.65,1
20140901|2013-11-14 10:30,14,113.85,113.85,113.85,113.85,2
20140901|2013-11-14 12:30,14,112.55,112.9,112.55,112.85,23
20140901|2013-11-15 03:00,15,113.45,113.6,113.45,113.6,15
20140901|2013-11-15 03:30,15,113.5,113.5,113.5,113.5,19
20140901|2013-11-15 04:30,15,113.4,113.4,113.4,113.4,5
20140901|2013-11-15 05:00,15,113.5,113.5,113.5,113.5,2
20140901|2013-11-15 05:30,15,113.95,113.95,113.95,113.95,1
20140901|2013-11-15 07:00,15,113.55,114.8,113.55,114.8,2
20140901|2013-11-15 08:00,15,114.8,114.8,114.8,114.8,1
20140901|2013-11-15 08:30,15,114.7,114.7,114.6,114.7,22
20140901|2013-11-15 09:00,15,114.55,114.55,114.55,114.55,3
20140901|2013-11-15 09:30,15,114.5,115.2,114.5,115.2,8
20140901|2013-11-15 10:00,15,115.15,115.5,115.15,115.5,4
20140901|2013-11-15 10:30,15,115.4,116,115.4,115.85,4
20140901|2013-11-15 11:00,15,115.45,115.45,115.45,115.45,1
20140901|2013-11-15 11:30,15,115.4,115.5,115.35,115.4,83
20140901|2013-11-15 12:00,15,115.75,116.05,115.75,116.05,13
20140901|2013-11-15 12:30,15,115.95,115.95,115.95,115.95,4
20140901|2013-11-18 02:30,18,115.85,115.85,115.85,115.85,2
20140901|2013-11-18 05:00,18,115.7,115.7,115.7,115.7,2
20140901|2013-11-18 05:30,18,115.3,115.3,115.3,115.3,2
20140901|2013-11-18 07:00,18,116.5,116.9,116.45,116.45,5
20140901|2013-11-18 07:30,18,115.7,115.7,115.7,115.7,1
20140901|2013-11-18 08:00,18,115.55,115.75,115.55,115.75,2
20140901|2013-11-18 08:30,18,116,116,115.5,115.5,8
20140901|2013-11-18 09:30,18,115.65,115.65,115.45,115.45,5
20140901|2013-11-18 10:00,18,115.75,116.45,115.55,116.45,9
20140901|2013-11-18 10:30,18,116.4,116.4,116.1,116.25,8
20140901|2013-11-18 11:00,18,116.35,116.5,116.3,116.5,10
20140901|2013-11-18 11:30,18,116.45,116.5,116.35,116.45,11
20140901|2013-11-18 12:00,18,116.45,116.5,116.2,116.2,12
20140901|2013-11-18 12:30,18,116.15,116.15,115.9,115.9,2
20140901|2013-11-19 02:30,19,116.15,116.15,116.1,116.1,3
20140901|2013-11-19 04:30,19,116.55,116.55,116.55,116.55,1
20140901|2013-11-19 07:00,19,115.9,115.9,115.05,115.05,5
20140901|2013-11-19 07:30,19,114.9,115.45,114.85,115.45,15
20140901|2013-11-19 08:30,19,116.15,116.15,116.15,116.15,1
20140901|2013-11-19 09:00,19,115.6,115.6,115.6,115.6,7
20140901|2013-11-19 09:30,19,116.1,116.1,116.1,116.1,1
20140901|2013-11-19 10:00,19,115.7,115.95,115.55,115.7,57
20140901|2013-11-19 10:30,19,116.1,116.1,115.95,116,24
20140901|2013-11-19 11:30,19,116.4,116.45,116.4,116.45,2
20140901|2013-11-19 12:00,19,115.4,115.4,115.4,115.4,1
20140901|2013-11-19 12:30,19,115.2,115.25,115.2,115.25,2
20140901|2013-11-20 02:30,20,115.75,115.75,115.75,115.75,1
20140901|2013-11-20 05:00,20,115.85,115.9,115.85,115.9,15
20140901|2013-11-20 05:30,20,115.95,115.95,115.95,115.95,1
20140901|2013-11-20 06:30,20,116.05,116.05,116.05,116.05,10
20140901|2013-11-20 07:30,20,117.25,117.3,117.2,117.2,26
20140901|2013-11-20 08:30,20,116.75,116.75,116.55,116.65,23
20140901|2013-11-20 09:00,20,116.55,116.55,116,116,3
20140901|2013-11-20 09:30,20,116.3,116.35,116.3,116.35,3
20140901|2013-11-20 10:00,20,116.8,116.85,116.8,116.85,3
20140901|2013-11-20 10:30,20,116.8,117.05,116.8,117,31
20140901|2013-11-20 11:30,20,116.5,116.6,116.5,116.6,3
20140901|2013-11-20 12:00,20,117.2,117.45,117.2,117.25,15
20140901|2013-11-20 12:30,20,117,117,116.85,116.85,27
20140901|2013-11-21 05:30,21,117.4,117.4,116.65,116.65,11
20140901|2013-11-21 06:00,21,116.7,116.8,116.6,116.8,10
20140901|2013-11-21 06:30,21,116.4,116.4,116.4,116.4,1
20140901|2013-11-21 07:30,21,116.6,116.8,116.45,116.55,15
20140901|2013-11-21 08:00,21,116.7,116.7,116.7,116.7,1
20140901|2013-11-21 08:30,21,116.75,116.8,116.75,116.8,2
20140901|2013-11-21 09:00,21,117.05,117.2,117.05,117.1,5
20140901|2013-11-21 09:30,21,117.05,117.2,116.9,117,12
20140901|2013-11-21 10:30,21,117.05,117.6,117.05,117.6,21
20140901|2013-11-21 11:00,21,117.6,117.85,117.5,117.65,15
20140901|2013-11-21 11:30,21,118.35,118.35,118.35,118.35,1
20140901|2013-11-21 12:00,21,118.4,118.4,118.25,118.3,9
20140901|2013-11-21 12:30,21,118.4,118.45,118,118.4,12
20140901|2013-11-22 03:00,22,118.55,118.55,118.55,118.55,1
20140901|2013-11-22 05:00,22,118,118,118,118,8
20140901|2013-11-22 05:30,22,118.55,118.55,118.45,118.45,2
20140901|2013-11-22 06:00,22,118.8,118.8,118.6,118.6,4
20140901|2013-11-22 07:00,22,118.4,118.4,118.4,118.4,1
20140901|2013-11-22 07:30,22,118.5,118.5,118.5,118.5,1
20140901|2013-11-22 08:00,22,116.9,116.9,115.8,115.8,6
20140901|2013-11-22 08:30,22,115.95,115.95,115.75,115.95,47
20140901|2013-11-22 09:00,22,114.8,114.85,114.8,114.85,3
20140901|2013-11-22 09:30,22,114.6,115.2,114.6,115.2,7
20140901|2013-11-22 10:30,22,115.45,115.45,115.45,115.45,3
20140901|2013-11-22 11:00,22,115,115.1,114.95,115.1,3
20140901|2013-11-22 12:30,22,114,114,114,114,1
20140901|2013-11-25 02:30,25,114.5,114.5,114.5,114.5,1
20140901|2013-11-25 03:30,25,114,114,113.4,113.4,30
20140901|2013-11-25 04:00,25,113.8,113.8,113.8,113.8,3
20140901|2013-11-25 04:30,25,113.65,113.65,113.65,113.65,1
20140901|2013-11-25 07:00,25,113,113,113,113,3
20140901|2013-11-25 08:00,25,113.9,114,113.9,114,4
20140901|2013-11-25 08:30,25,114.05,114.45,113.9,113.9,6
20140901|2013-11-25 09:00,25,114.6,114.85,114.6,114.85,2
20140901|2013-11-25 09:30,25,114.8,114.8,114.6,114.75,8
20140901|2013-11-25 10:00,25,114.75,115.3,114.75,114.95,8
20140901|2013-11-25 10:30,25,114.9,115.15,114.7,114.7,17
20140901|2013-11-25 11:00,25,114.75,114.9,114.35,114.55,7
20140901|2013-11-25 11:30,25,114.55,114.6,114.4,114.4,5
20140901|2013-11-25 12:00,25,114.6,115.4,114.6,115.4,7
20140901|2013-11-25 12:30,25,115.4,115.45,115.4,115.45,3
20140901|2013-11-26 03:30,26,115.1,115.1,115.1,115.1,1
20140901|2013-11-26 07:30,26,115.65,115.8,115.65,115.8,2
20140901|2013-11-26 09:30,26,115.5,115.6,115.5,115.6,4
20140901|2013-11-26 10:00,26,116,116,116,116,1
20140901|2013-11-26 12:30,26,115.5,115.5,115.5,115.5,4
20140901|2013-11-27 02:30,27,115.9,115.9,115.9,115.9,2
20140901|2013-11-27 03:00,27,116.1,116.1,116.1,116.1,1
20140901|2013-11-27 03:30,27,116.15,116.15,116.15,116.15,1
20140901|2013-11-27 05:30,27,115.7,115.7,115.5,115.5,4
20140901|2013-11-27 06:00,27,115.4,115.4,115.4,115.4,1
20140901|2013-11-27 07:30,27,115.9,116,115.75,116,10
20140901|2013-11-27 08:00,27,116,116.2,115.9,116.2,8
20140901|2013-11-27 09:00,27,114.85,114.85,114.85,114.85,4
20140901|2013-11-27 09:30,27,114.85,115.4,114.85,115.35,18
20140901|2013-11-27 11:30,27,114.8,114.8,114.1,114.1,12
20140901|2013-11-27 12:00,27,114.35,114.8,114.2,114.8,18
20140901|2013-11-29 04:00,29,115.05,115.05,115.05,115.05,1
20140901|2013-11-29 05:30,29,115.3,115.3,115.25,115.25,3
20140901|2013-11-29 07:30,29,115.3,115.6,115.3,115.6,5
20140901|2013-11-29 08:00,29,115.75,115.75,115.75,115.75,1
20140901|2013-11-29 09:00,29,116.5,117.4,116.5,117.1,14
20140901|2013-11-29 09:30,29,117.1,117.1,116.95,116.95,4
20140901|2013-11-29 10:00,29,117.05,117.05,117.05,117.05,2
20140901|2013-11-29 10:30,29,116.95,117.2,116.95,117.2,5
20140901|2013-11-29 11:00,29,117.2,118,117.2,117.75,5
20140901|2013-11-29 11:30,29,117.15,117.4,117.15,117.25,17
20140901|2013-12-02 03:00,2,117.6,117.6,117.6,117.6,1
20140901|2013-12-02 05:30,2,117.6,117.6,117.6,117.6,1
20140901|2013-12-02 07:00,2,117.05,117.05,116.75,116.75,2
20140901|2013-12-02 07:30,2,115.85,116.1,115.85,115.9,24
20140901|2013-12-02 08:00,2,117.25,117.25,117.25,117.25,6
20140901|2013-12-02 08:30,2,117.75,117.8,117.65,117.65,8
20140901|2013-12-02 09:00,2,118.45,118.45,118.2,118.2,8
20140901|2013-12-02 09:30,2,117.5,117.6,117,117,29
20140901|2013-12-02 10:00,2,116.4,116.6,116.1,116.1,18
20140901|2013-12-02 10:30,2,116.15,116.25,116,116.25,5
20140901|2013-12-02 11:00,2,116.35,116.4,116.35,116.4,2
20140901|2013-12-02 11:30,2,116.1,116.4,115.95,116.4,49
20140901|2013-12-02 12:00,2,115.95,116.4,115.9,116.4,9
20140901|2013-12-02 12:30,2,116.45,116.45,116.45,116.45,1
20140901|2013-12-03 03:30,3,116.75,116.75,116.75,116.75,1
20140901|2013-12-03 05:00,3,116.5,116.5,116.4,116.45,3
20140901|2013-12-03 05:30,3,116.5,116.5,116.5,116.5,1
20140901|2013-12-03 07:00,3,116.1,116.1,115.8,115.8,6
20140901|2013-12-03 07:30,3,116.4,116.4,116.4,116.4,1
20140901|2013-12-03 08:00,3,116,116.4,116,116.4,2
20140901|2013-12-03 08:30,3,116.5,116.5,116.45,116.45,2
20140901|2013-12-03 09:30,3,116.35,116.35,116.35,116.35,1
20140901|2013-12-03 10:00,3,116.6,116.6,116.6,116.6,1
20140901|2013-12-03 10:30,3,116.9,117.35,116.9,117.35,4
20140901|2013-12-03 11:00,3,117.35,117.35,117.2,117.2,2
20140901|2013-12-03 11:30,3,117.5,117.5,117.5,117.5,1
20140901|2013-12-03 12:00,3,116.75,116.9,116.75,116.9,2
20140901|2013-12-04 02:30,4,117.1,117.1,117.1,117.1,2
20140901|2013-12-04 04:00,4,117,117,117,117,1
20140901|2013-12-04 04:30,4,117.2,117.2,117.2,117.2,1
20140901|2013-12-04 05:00,4,116.9,116.9,116.85,116.85,2
20140901|2013-12-04 05:30,4,117.1,117.1,117.1,117.1,2
20140901|2013-12-04 06:30,4,117.8,117.8,117.8,117.8,1
20140901|2013-12-04 07:00,4,118.5,118.5,118.5,118.5,1
20140901|2013-12-04 07:30,4,119.05,119.05,118.5,118.75,12
20140901|2013-12-04 08:00,4,116.45,116.7,115.1,115.75,50
20140901|2013-12-04 08:30,4,115.75,116.05,115.5,115.85,31
20140901|2013-12-04 09:00,4,115.95,116.05,115.95,116.05,4
20140901|2013-12-04 09:30,4,115.95,115.95,115.55,115.65,7
20140901|2013-12-04 10:00,4,115.7,115.7,115.7,115.7,2
20140901|2013-12-04 10:30,4,115.75,115.9,115.55,115.55,21
20140901|2013-12-04 11:30,4,115.65,115.65,115.25,115.25,6
20140901|2013-12-04 12:00,4,115.35,115.45,115.3,115.45,7
20140901|2013-12-04 12:30,4,115,115,114.95,114.95,6
20140901|2013-12-05 07:00,5,115.6,115.6,113.8,114.1,32
20140901|2013-12-05 07:30,5,114.15,114.15,113.2,113.2,13
20140901|2013-12-05 08:00,5,113.6,113.65,113.6,113.65,8
20140901|2013-12-05 08:30,5,113.45,113.5,113.4,113.5,24
20140901|2013-12-05 09:00,5,113.25,113.25,113.25,113.25,1
20140901|2013-12-05 09:30,5,113.35,113.35,113.35,113.35,1
20140901|2013-12-05 10:00,5,113.4,113.4,113.4,113.4,1
20140901|2013-12-05 10:30,5,113.15,113.15,112.5,112.5,13
20140901|2013-12-05 11:00,5,113.1,113.25,113.1,113.25,4
20140901|2013-12-05 12:00,5,113,113.1,112.8,112.8,16
20140901|2013-12-05 12:30,5,112.7,112.7,112.5,112.5,11
20140901|2013-12-06 02:30,6,113.25,113.25,113.15,113.15,2
20140901|2013-12-06 03:30,6,113.7,113.7,113.7,113.7,10
20140901|2013-12-06 04:30,6,113.8,113.85,113.8,113.8,11
20140901|2013-12-06 05:00,6,113.4,113.4,113.4,113.4,3
20140901|2013-12-06 06:00,6,113.45,113.5,113.3,113.3,6
20140901|2013-12-06 06:30,6,113.3,113.35,113.2,113.35,9
20140901|2013-12-06 07:00,6,113.6,113.65,113.6,113.65,4
20140901|2013-12-06 07:30,6,113.15,113.45,113.15,113.45,4
20140901|2013-12-06 08:00,6,113.95,114.1,113.3,113.3,5
20140901|2013-12-06 08:30,6,113.25,113.3,112.95,113.1,9
20140901|2013-12-06 09:00,6,113.35,113.5,113.15,113.15,27
20140901|2013-12-06 09:30,6,113,113.15,112.95,113.15,5
20140901|2013-12-06 10:00,6,113.4,113.4,112.95,112.95,23
20140901|2013-12-06 11:00,6,113.35,113.35,113.3,113.3,20
20140901|2013-12-06 11:30,6,113.35,113.35,113.15,113.15,3
20140901|2013-12-06 12:00,6,113.1,113.35,113.1,113.2,14
20140901|2013-12-06 12:30,6,113.25,113.3,113.25,113.3,5
20140901|2013-12-09 02:30,9,113.3,113.35,113.3,113.35,9
20140901|2013-12-09 05:30,9,113.45,113.45,113.45,113.45,3
20140901|2013-12-09 06:00,9,114,114,114,114,1
20140901|2013-12-09 06:30,9,114,114.5,114,114.35,34
20140901|2013-12-09 07:00,9,114.35,114.35,113.6,113.6,21
20140901|2013-12-09 07:30,9,113.7,113.75,113.55,113.75,62
20140901|2013-12-09 08:00,9,113.75,113.75,113.45,113.75,195
20140901|2013-12-09 08:30,9,113.55,113.55,113.25,113.25,6
20140901|2013-12-09 09:00,9,113.15,113.15,112.75,112.75,5
20140901|2013-12-09 09:30,9,113,113,113,113,2
20140901|2013-12-09 10:00,9,112.55,112.55,112.55,112.55,2
20140901|2013-12-09 11:00,9,113.05,113.35,113.05,113.35,2
20140901|2013-12-09 11:30,9,112.8,112.85,112.8,112.85,3
20140901|2013-12-09 12:00,9,112.65,112.95,112.65,112.8,22
20140901|2013-12-09 12:30,9,112.65,112.65,112.6,112.65,8
20140901|2013-12-10 02:30,10,112.75,112.75,112.75,112.75,1
20140901|2013-12-10 03:30,10,112.8,112.8,112.7,112.7,3
20140901|2013-12-10 04:30,10,112.75,112.75,112.75,112.75,3
20140901|2013-12-10 05:00,10,112.9,112.9,112.9,112.9,1
20140901|2013-12-10 05:30,10,113.1,113.1,113.1,113.1,2
20140901|2013-12-10 06:00,10,113.2,113.4,113.2,113.4,13
20140901|2013-12-10 06:30,10,113.3,113.35,113.15,113.35,13
20140901|2013-12-10 07:30,10,113.85,113.85,113.85,113.85,1
20140901|2013-12-10 08:00,10,113.85,116.5,113.85,116.4,14
20140901|2013-12-10 08:30,10,116.15,116.45,116.15,116.2,19
20140901|2013-12-10 09:00,10,116.3,116.7,116.3,116.65,24
20140901|2013-12-10 09:30,10,116.7,116.8,116.35,116.35,13
20140901|2013-12-10 10:00,10,116.65,116.8,116.65,116.75,7
20140901|2013-12-10 10:30,10,117,117,117,117,10
20140901|2013-12-10 11:00,10,116.95,116.95,116.95,116.95,1
20140901|2013-12-10 11:30,10,116.75,116.75,116.65,116.65,14
20140901|2013-12-10 12:00,10,116.8,116.95,116.75,116.95,10
20140901|2013-12-10 12:30,10,116.8,117.05,116.8,117.05,13
20140901|2013-12-11 03:00,11,116.6,116.6,116.6,116.6,1
20140901|2013-12-11 03:30,11,116.65,116.65,116.65,116.65,1
20140901|2013-12-11 05:00,11,116.25,116.3,116.25,116.3,14
20140901|2013-12-11 06:00,11,116.5,116.5,116.35,116.4,4
20140901|2013-12-11 06:30,11,116.2,116.45,116.2,116.45,20
20140901|2013-12-11 07:00,11,115.9,116.85,115.9,116.65,19
20140901|2013-12-11 07:30,11,116.55,117.1,116.55,117.05,22
20140901|2013-12-11 08:00,11,117.5,117.55,117.15,117.5,22
20140901|2013-12-11 08:30,11,117.2,117.8,117.2,117.8,21
20140901|2013-12-11 09:00,11,117.4,117.4,116.75,117.15,41
20140901|2013-12-11 09:30,11,117,117.3,117,117.3,15
20140901|2013-12-11 10:00,11,117.3,117.75,117.3,117.75,45
20140901|2013-12-11 10:30,11,117.3,117.3,117.1,117.1,14
20140901|2013-12-11 11:00,11,116.95,116.95,116.9,116.9,8
20140901|2013-12-11 11:30,11,117,117,116.3,116.3,27
20140901|2013-12-11 12:00,11,116.55,116.7,116.2,116.25,37
20140901|2013-12-11 12:30,11,116.25,116.45,116.25,116.35,20
20140901|2013-12-12 03:30,12,116.45,116.45,116.45,116.45,1
20140901|2013-12-12 04:00,12,116.75,116.75,116.75,116.75,1
20140901|2013-12-12 04:30,12,116.9,116.9,116.9,116.9,1
20140901|2013-12-12 05:00,12,116.65,116.65,116.65,116.65,2
20140901|2013-12-12 06:30,12,116.8,116.8,116.8,116.8,1
20140901|2013-12-12 07:00,12,117.1,117.75,117.1,117.55,10
20140901|2013-12-12 07:30,12,118,118,117.5,117.55,4
20140901|2013-12-12 08:00,12,117.5,117.5,117.1,117.25,13
20140901|2013-12-12 08:30,12,117.35,117.35,117.05,117.05,3
20140901|2013-12-12 09:00,12,117.2,117.85,117.2,117.85,5
20140901|2013-12-12 09:30,12,117.45,117.45,117.2,117.2,2
20140901|2013-12-12 10:00,12,117.15,117.2,117.1,117.2,3
20140901|2013-12-12 10:30,12,117.3,117.3,117.3,117.3,1
20140901|2013-12-12 11:00,12,117.7,118.2,117.7,118,15
20140901|2013-12-12 11:30,12,117.65,117.65,117.5,117.5,4
20140901|2013-12-12 12:00,12,117.8,118,117.65,117.95,14
20140901|2013-12-12 12:30,12,117.85,118.15,117.85,118.15,9
20140901|2013-12-13 02:30,13,118.9,118.9,118.9,118.9,1
20140901|2013-12-13 03:00,13,119.2,119.2,119.2,119.2,5
20140901|2013-12-13 03:30,13,119.2,119.85,119.2,119.55,8
20140901|2013-12-13 04:00,13,119.45,119.45,119.45,119.45,1
20140901|2013-12-13 05:00,13,119.3,119.3,119.15,119.2,14
20140901|2013-12-13 05:30,13,119.05,119.05,119.05,119.05,1
20140901|2013-12-13 06:00,13,118.75,118.75,118.75,118.75,5
20140901|2013-12-13 06:30,13,118.85,118.9,118.85,118.9,2
20140901|2013-12-13 07:00,13,119,119.6,118.95,119.4,12
20140901|2013-12-13 07:30,13,120,120,119.5,119.6,41
20140901|2013-12-13 08:00,13,119.7,120.35,119.7,119.9,29
20140901|2013-12-13 08:30,13,119.8,120.35,119.8,120.05,20
20140901|2013-12-13 09:00,13,120.25,120.55,120.1,120.1,6
20140901|2013-12-13 09:30,13,120.3,121.3,120.3,121.3,17
20140901|2013-12-13 10:00,13,120.9,120.9,120.85,120.9,18
20140901|2013-12-13 10:30,13,121.05,121.15,121.05,121.1,9
20140901|2013-12-13 11:00,13,121.1,121.1,120.85,120.85,6
20140901|2013-12-13 11:30,13,120.75,121.05,120.5,121.05,59
20140901|2013-12-13 12:00,13,120.8,121.5,120.8,121.45,16
20140901|2013-12-13 12:30,13,121.5,121.75,121.4,121.6,28
20140901|2013-12-16 02:30,16,122,122,122,122,3
20140901|2013-12-16 03:00,16,121.15,121.15,121.15,121.15,1
20140901|2013-12-16 03:30,16,121.5,121.5,121.5,121.5,1
20140901|2013-12-16 04:00,16,121.35,121.35,121.25,121.25,6
20140901|2013-12-16 04:30,16,120.95,120.95,120.8,120.8,2
20140901|2013-12-16 07:00,16,121,121,121,121,4
20140901|2013-12-16 07:30,16,121.6,122,121.6,121.95,7
20140901|2013-12-16 08:00,16,121.9,121.9,121.7,121.85,10
20140901|2013-12-16 08:30,16,122.1,122.1,122.1,122.1,4
20140901|2013-12-16 09:00,16,122.1,122.2,122.1,122.2,3
20140901|2013-12-16 09:30,16,122.05,122.5,122.05,122.5,6
20140901|2013-12-16 10:00,16,122.75,122.75,122.75,122.75,2
20140901|2013-12-16 10:30,16,122.75,123,122.75,122.85,7
20140901|2013-12-16 11:00,16,122.7,122.7,122.7,122.7,2
20140901|2013-12-16 11:30,16,122.3,122.3,121.25,121.55,111
20140901|2013-12-16 12:00,16,121.5,121.8,121.35,121.4,134
20140901|2013-12-16 12:30,16,121.55,121.55,121.4,121.5,46
20140901|2013-12-17 02:30,17,121.7,121.95,121.65,121.7,9
20140901|2013-12-17 05:00,17,121.3,121.3,121.3,121.3,2
20140901|2013-12-17 05:30,17,121.25,121.25,120.8,120.8,3
20140901|2013-12-17 06:00,17,120.7,120.75,120.7,120.75,5
20140901|2013-12-17 06:30,17,120.2,120.25,120.15,120.15,6
20140901|2013-12-17 08:30,17,120.75,120.8,120.75,120.8,5
20140901|2013-12-17 09:30,17,120.9,120.9,120.9,120.9,1
20140901|2013-12-17 10:00,17,120.9,120.9,120.9,120.9,1
20140901|2013-12-17 12:00,17,120.4,120.4,120.35,120.35,4
20140901|2013-12-17 12:30,17,120.65,120.65,120.65,120.65,1
20140901|2013-12-18 02:30,18,120.75,120.85,120.75,120.85,2
20140901|2013-12-18 04:00,18,121.25,121.25,121.25,121.25,1
20140901|2013-12-18 05:30,18,121.15,121.15,121.15,121.15,3
20140901|2013-12-18 07:00,18,121.15,121.15,121.15,121.15,1
20140901|2013-12-18 07:30,18,121.55,121.75,121.25,121.25,8
20140901|2013-12-18 08:00,18,120.75,121.3,120.75,121.3,8
20140901|2013-12-18 08:30,18,121.4,121.4,121.4,121.4,1
20140901|2013-12-18 09:30,18,121.15,121.3,121.15,121.3,13
20140901|2013-12-18 11:00,18,121.95,122.1,121.95,122.1,3
20140901|2013-12-18 11:30,18,122.15,122.65,121.95,122.45,10
20140901|2013-12-18 12:00,18,122.05,122.25,122.05,122.25,3
20140901|2013-12-18 12:30,18,121.8,121.9,121.75,121.75,18
20140901|2013-12-19 02:30,19,122.05,122.25,122.05,122.25,5
20140901|2013-12-19 03:30,19,122.2,122.2,122.2,122.2,1
20140901|2013-12-19 05:00,19,122.45,122.45,122.3,122.3,7
20140901|2013-12-19 05:30,19,122.35,122.35,122.35,122.35,2
20140901|2013-12-19 06:30,19,122.35,122.35,122.15,122.2,46
20140901|2013-12-19 07:00,19,122,122.25,121,121.1,73
20140901|2013-12-19 07:30,19,121.05,121.3,120.9,121.15,16
20140901|2013-12-19 08:00,19,121.2,121.2,121.15,121.15,3
20140901|2013-12-19 08:30,19,120.95,120.95,120.9,120.9,2
20140901|2013-12-19 09:00,19,120.95,121.05,120.95,121.05,2
20140901|2013-12-19 09:30,19,121.8,121.95,121.8,121.95,8
20140901|2013-12-19 10:00,19,121.6,121.6,121.15,121.15,11
20140901|2013-12-19 10:30,19,121.7,121.7,121.6,121.7,7
20140901|2013-12-19 11:00,19,121.6,121.65,121.3,121.3,10
20140901|2013-12-19 11:30,19,121.5,121.5,121.25,121.25,12
20140901|2013-12-19 12:00,19,121.4,121.4,119.4,119.9,23
20140901|2013-12-19 12:30,19,120,120.1,119.8,119.8,10
20140901|2013-12-20 02:30,20,120,120.05,120,120.05,7
20140901|2013-12-20 03:00,20,119.9,119.9,119.9,119.9,1
20140901|2013-12-20 03:30,20,119.85,119.85,119.85,119.85,5
20140901|2013-12-20 04:30,20,120.05,120.05,120.05,120.05,1
20140901|2013-12-20 05:00,20,120.6,120.6,120.6,120.6,1
20140901|2013-12-20 05:30,20,120.6,120.65,120.6,120.6,6
20140901|2013-12-20 06:30,20,120.8,120.9,120.8,120.9,5
20140901|2013-12-20 07:00,20,120.7,120.7,120.6,120.6,8
20140901|2013-12-20 07:30,20,121,121.15,121,121.15,5
20140901|2013-12-20 08:00,20,121.55,121.55,121.55,121.55,1
20140901|2013-12-20 08:30,20,122,122,122,122,1
20140901|2013-12-20 09:00,20,122.5,122.5,122.5,122.5,1
20140901|2013-12-20 09:30,20,122.5,122.7,121.8,121.8,23
20140901|2013-12-20 10:00,20,121.9,121.9,121.5,121.6,34
20140901|2013-12-20 10:30,20,121.65,122.15,121.65,121.95,11
20140901|2013-12-20 11:00,20,121.55,121.55,121.55,121.55,3
20140901|2013-12-20 11:30,20,121.35,121.85,121.15,121.85,32
20140901|2013-12-20 12:00,20,121.5,122,121.3,121.45,20
20140901|2013-12-20 12:30,20,121.5,121.5,121.35,121.35,9
20140901|2013-12-23 02:30,23,121.55,121.55,121.55,121.55,1
20140901|2013-12-23 05:00,23,121.8,121.8,121.8,121.8,3
20140901|2013-12-23 07:30,23,122.4,122.4,122.4,122.4,1
20140901|2013-12-23 08:30,23,122.8,122.8,122.8,122.8,3
20140901|2013-12-23 09:00,23,122.9,123.6,122.9,123.55,11
20140901|2013-12-23 09:30,23,123.35,123.35,123.3,123.3,18
20140901|2013-12-23 10:00,23,123.25,123.35,123.2,123.35,12
20140901|2013-12-23 10:30,23,123.05,123.2,123.05,123.1,10
20140901|2013-12-23 11:00,23,123.1,123.2,123.1,123.2,5
20140901|2013-12-23 11:30,23,123.05,123.05,123.05,123.05,1
20140901|2013-12-23 12:00,23,122.25,122.25,122.25,122.25,5
20140901|2013-12-24 02:30,24,122.5,122.6,122.5,122.6,10
20140901|2013-12-24 03:00,24,122.7,122.8,122.7,122.8,12
20140901|2013-12-24 04:30,24,122.95,122.95,122.7,122.7,17
20140901|2013-12-24 06:00,24,122.7,122.7,122.7,122.7,6
20140901|2013-12-24 06:30,24,122.7,122.7,122.6,122.6,7
20140901|2013-12-24 07:00,24,122.6,122.6,122.5,122.5,11
20140901|2013-12-24 07:30,24,122.35,122.35,122.2,122.2,2
20140901|2013-12-24 08:00,24,121.9,121.9,121.3,121.3,2
20140901|2013-12-24 09:00,24,121.15,121.15,121.15,121.15,1
20140901|2013-12-24 09:30,24,120.95,120.95,120.95,120.95,1
20140901|2013-12-24 11:00,24,121.45,121.45,121.45,121.45,2
20140901|2013-12-26 07:30,26,121.7,122.3,121.7,122.3,2
20140901|2013-12-26 08:00,26,122.5,122.6,122.5,122.6,2
20140901|2013-12-26 08:30,26,122.3,122.3,121.95,121.95,3
20140901|2013-12-26 10:30,26,122.6,122.6,122.6,122.6,1
20140901|2013-12-26 12:00,26,122.55,122.55,122.05,122.05,8
20140901|2013-12-27 03:00,27,122.7,122.7,122.7,122.7,1
20140901|2013-12-27 03:30,27,123.05,123.05,123.05,123.05,1
20140901|2013-12-27 04:30,27,123.2,123.2,123.2,123.2,1
20140901|2013-12-27 05:30,27,123.35,123.35,123.35,123.35,1
20140901|2013-12-27 07:00,27,123.15,123.6,123.15,123.6,2
20140901|2013-12-27 07:30,27,123.95,123.95,123.95,123.95,3
20140901|2013-12-27 08:30,27,123.7,124,123.7,124,2
20140901|2013-12-27 09:00,27,124.3,124.4,123.95,123.95,28
20140901|2013-12-27 09:30,27,123.9,123.95,123.6,123.6,4
20140901|2013-12-27 11:00,27,122.9,122.9,122.9,122.9,1
20140901|2013-12-27 11:30,27,123.1,123.1,123.1,123.1,1
20140901|2013-12-27 12:00,27,122.5,122.5,122.5,122.5,2
20140901|2013-12-27 12:30,27,122.75,122.75,122.7,122.75,20
20140901|2013-12-30 02:30,30,122.55,122.85,122.55,122.85,4
20140901|2013-12-30 07:30,30,122.55,122.55,122.55,122.55,1
20140901|2013-12-30 08:00,30,123.15,123.45,123.15,123.25,3
20140901|2013-12-30 08:30,30,123,123,123,123,3
20140901|2013-12-30 09:30,30,122.25,122.35,121.95,121.95,5
20140901|2013-12-30 10:00,30,122.45,122.75,122.45,122.75,15
20140901|2013-12-30 10:30,30,122.55,122.7,122.55,122.65,10
20140901|2013-12-30 11:00,30,122.6,122.6,122.6,122.6,1
20140901|2013-12-30 11:30,30,120.75,121.1,120.75,121.1,13
20140901|2013-12-30 12:00,30,121.1,121.25,120.85,120.85,5
20140901|2013-12-30 12:30,30,120.85,120.95,120.55,120.55,5
20140901|2013-12-31 03:00,31,120,120,120,120,1
20140901|2013-12-31 03:30,31,120,120,120,120,2
20140901|2013-12-31 06:00,31,119.55,119.55,119.55,119.55,1
20140901|2013-12-31 06:30,31,119.55,119.65,119.55,119.65,3
20140901|2013-12-31 07:30,31,119.5,119.7,119.5,119.7,6
20140901|2013-12-31 08:00,31,119.55,119.55,119.55,119.55,4
20140901|2013-12-31 08:30,31,119.6,119.65,118.35,118.35,28
20140901|2013-12-31 09:00,31,118.4,118.4,118.25,118.25,14
20140901|2013-12-31 09:30,31,118.3,118.45,118.3,118.45,7
20140901|2013-12-31 10:30,31,118.1,118.1,118.1,118.1,1
20140901|2013-12-31 11:00,31,118.2,118.2,118.15,118.15,5
20140901|2013-12-31 11:30,31,117.95,117.95,117.5,117.6,9
20140901|2013-12-31 12:00,31,117.6,117.6,117.05,117.05,8
20140901|2013-12-31 12:30,31,117.25,117.25,117.25,117.25,1
20140901|2014-01-02 07:00,2,117.5,117.5,117.1,117.1,19
20140901|2014-01-02 07:30,2,117,117,117,117,2
20140901|2014-01-02 08:00,2,117.25,117.25,117.1,117.1,7
20140901|2014-01-02 08:30,2,117.35,117.35,117,117,3
20140901|2014-01-02 09:00,2,116.8,116.8,116.7,116.7,4
20140901|2014-01-02 09:30,2,117.4,118,117.4,118,7
20140901|2014-01-03 03:00,3,118.2,118.2,118.2,118.2,2
20140901|2014-01-03 03:30,3,117.95,117.95,117.95,117.95,1
20140901|2014-01-03 04:30,3,118.3,118.3,118.3,118.3,1
20140901|2014-01-03 07:00,3,118.7,118.7,118.7,118.7,1
20140901|2014-01-03 07:30,3,118.7,118.8,118.7,118.8,6
20140901|2014-01-03 09:00,3,119.8,120.65,119.8,120.65,3
20140901|2014-01-03 09:30,3,120.5,120.55,120.3,120.3,7
20140901|2014-01-03 10:00,3,120.4,121.7,120.4,121.3,5
20140901|2014-01-03 10:30,3,121.85,121.85,121.85,121.85,1
20140901|2014-01-03 11:00,3,121.7,121.7,121.7,121.7,2
20140901|2014-01-03 12:00,3,122,122.6,122,122.6,45
20140901|2014-01-03 12:30,3,122.6,122.6,122.6,122.6,4
20140901|2014-01-06 02:30,6,123.15,123.15,122.95,122.95,4
20140901|2014-01-06 03:00,6,122.55,122.55,122.55,122.55,1
20140901|2014-01-06 04:30,6,123.25,123.25,123.25,123.25,2
20140901|2014-01-06 05:30,6,123.3,123.3,122.95,122.95,31
20140901|2014-01-06 06:30,6,123.15,123.15,122.8,123,43
20140901|2014-01-06 07:00,6,123.15,123.8,123.15,123.8,9
20140901|2014-01-06 07:30,6,123.45,124.2,123.4,124.2,58
20140901|2014-01-06 08:00,6,124.4,124.9,124.4,124.9,8
20140901|2014-01-06 08:30,6,124.45,125.1,124.25,125.05,130
20140901|2014-01-06 09:00,6,125,125.75,125,125.2,5
20140901|2014-01-06 09:30,6,124.95,125.55,124.85,125.25,67
20140901|2014-01-06 10:00,6,125.7,125.85,125.55,125.55,4
20140901|2014-01-06 10:30,6,125.5,125.85,125.3,125.85,65
20140901|2014-01-06 11:00,6,125.85,126,125.8,125.8,8
20140901|2014-01-06 11:30,6,125.65,126.4,125.65,126.4,60
20140901|2014-01-06 12:00,6,126.75,127.2,126.75,127.05,41
20140901|2014-01-06 12:30,6,127.15,127.35,127.1,127.35,7
20140901|2014-01-07 02:30,7,127.6,127.6,127.5,127.5,7
20140901|2014-01-07 04:00,7,127.95,128.05,127.85,127.95,14
20140901|2014-01-07 04:30,7,128.1,128.1,127.9,127.9,13
20140901|2014-01-07 05:00,7,127.8,127.8,127.8,127.8,1
20140901|2014-01-07 05:30,7,127.8,127.8,127.65,127.65,2
20140901|2014-01-07 06:00,7,127.5,127.5,127.25,127.25,51
20140901|2014-01-07 06:30,7,127.05,127.5,127.05,127.5,12
20140901|2014-01-07 07:00,7,128,128,128,128,10
20140901|2014-01-07 07:30,7,127.55,128.4,127.45,128.2,19
20140901|2014-01-07 08:00,7,128.5,128.5,128.05,128.05,35
20140901|2014-01-07 08:30,7,128,128.1,128,128.1,10
20140901|2014-01-07 09:00,7,128.1,128.35,126.4,126.7,125
20140901|2014-01-07 09:30,7,126.65,126.9,125.85,126.05,28
20140901|2014-01-07 10:00,7,126.25,126.25,126.15,126.15,2
20140901|2014-01-07 10:30,7,126,126.35,126,126.35,14
20140901|2014-01-07 11:30,7,125.75,125.75,125.2,125.2,36
20140901|2014-01-07 12:00,7,125.05,125.05,123.05,123.7,60
20140901|2014-01-07 12:30,7,123.45,123.45,123.4,123.4,5
20140901|2014-01-08 02:30,8,123.8,123.9,123.8,123.9,2
20140901|2014-01-08 04:30,8,124.8,124.8,124.8,124.8,1
20140901|2014-01-08 05:00,8,124.65,124.65,124.65,124.65,1
20140901|2014-01-08 06:00,8,124.7,124.8,124.7,124.7,4
20140901|2014-01-08 06:30,8,124.25,124.25,124.25,124.25,2
20140901|2014-01-08 07:00,8,124.9,125.25,124.9,125.25,4
20140901|2014-01-08 07:30,8,125.3,125.3,125.2,125.3,17
20140901|2014-01-08 08:00,8,125.75,125.9,125.7,125.9,12
20140901|2014-01-08 08:30,8,126.2,126.2,125.8,126.05,24
20140901|2014-01-08 09:00,8,126,126.9,126,126.9,31
20140901|2014-01-08 09:30,8,126.85,127.15,125.65,125.8,15
20140901|2014-01-08 10:30,8,126.4,126.8,126.4,126.8,15
20140901|2014-01-08 11:00,8,126.4,126.4,126.4,126.4,1
20140901|2014-01-08 11:30,8,126.7,127.15,126.7,127.15,29
20140901|2014-01-08 12:00,8,127.05,127.5,126.85,126.95,18
20140901|2014-01-08 12:30,8,127,127.1,126.95,127.1,12
20140901|2014-01-09 02:30,9,127.05,127.05,127.05,127.05,1
20140901|2014-01-09 04:30,9,126.65,126.9,126.6,126.85,12
20140901|2014-01-09 05:00,9,126.85,126.85,126.8,126.85,3
20140901|2014-01-09 06:00,9,127.15,127.15,127.15,127.15,4
20140901|2014-01-09 06:30,9,127.2,127.45,127.2,127.45,4
20140901|2014-01-09 07:00,9,127.45,127.45,127.35,127.45,7
20140901|2014-01-09 07:30,9,126.15,126.15,126.15,126.15,1
20140901|2014-01-09 08:30,9,126.5,126.5,126.5,126.5,3
20140901|2014-01-09 09:00,9,126.25,126.65,126.25,126.65,3
20140901|2014-01-09 09:30,9,126.7,126.7,126.7,126.7,1
20140901|2014-01-09 10:00,9,126.25,126.25,126.1,126.1,2
20140901|2014-01-09 10:30,9,126.3,126.3,126.3,126.3,6
20140901|2014-01-09 11:00,9,126.5,127,126.4,126.5,54
20140901|2014-01-09 11:30,9,126.65,126.65,126.1,126.15,5
20140901|2014-01-09 12:00,9,126.35,126.6,125.35,125.35,24
20140901|2014-01-09 12:30,9,124.9,124.9,124.9,124.9,1
20140901|2014-01-10 06:00,10,124.6,124.6,124.6,124.6,10
20140901|2014-01-10 07:00,10,124.7,124.7,124.7,124.7,1
20140901|2014-01-10 08:00,10,125.05,125.15,124.6,124.6,32
20140901|2014-01-10 08:30,10,124.5,125.3,124.5,125.25,55
20140901|2014-01-10 09:00,10,125.3,125.5,125.3,125.5,16
20140901|2014-01-10 09:30,10,125.7,126.05,125.6,126.05,24
20140901|2014-01-10 10:00,10,126.5,126.5,126.5,126.5,1
20140901|2014-01-10 10:30,10,126.15,126.5,126.15,126.3,4
20140901|2014-01-10 11:00,10,126.8,127,126.8,127,2
20140901|2014-01-10 11:30,10,126.65,126.9,126.65,126.9,4
20140901|2014-01-10 12:00,10,126.9,127.35,126.9,127.25,27
20140901|2014-01-10 12:30,10,127.35,127.35,126.9,126.9,9
20140901|2014-01-13 05:00,13,126.65,126.65,126.65,126.65,1
20140901|2014-01-13 06:00,13,126.05,126.05,126.05,126.05,1
20140901|2014-01-13 07:00,13,126.45,126.45,126.4,126.4,5
20140901|2014-01-13 07:30,13,126.55,126.55,126.55,126.55,1
20140901|2014-01-13 08:00,13,127.5,127.5,127.5,127.5,3
20140901|2014-01-13 08:30,13,126.8,126.85,126.8,126.85,2
20140901|2014-01-13 09:00,13,127.15,127.15,127.15,127.15,1
20140901|2014-01-13 09:30,13,127,127,126.25,126.25,5
20140901|2014-01-13 10:00,13,126.65,127,126.65,126.9,8
20140901|2014-01-13 10:30,13,126.8,126.8,126,126,14
20140901|2014-01-13 11:00,13,126.2,126.25,125.8,125.8,10
20140901|2014-01-13 12:00,13,126.05,126.7,126,126.55,33
20140901|2014-01-13 12:30,13,126.75,126.75,126.7,126.7,6
20140901|2014-01-14 02:30,14,126.35,126.35,126.35,126.35,1
20140901|2014-01-14 03:00,14,126.4,126.4,126.4,126.4,2
20140901|2014-01-14 04:30,14,126.25,126.25,126.25,126.25,1
20140901|2014-01-14 05:00,14,125.95,125.95,125.75,125.75,25
20140901|2014-01-14 05:30,14,125.8,125.8,125.75,125.75,5
20140901|2014-01-14 07:30,14,126.65,126.7,126.65,126.7,5
20140901|2014-01-14 08:30,14,126.95,127,126.95,127,2
20140901|2014-01-14 09:00,14,126.55,126.7,126.45,126.7,8
20140901|2014-01-14 10:00,14,126.55,126.55,126.45,126.5,11
20140901|2014-01-14 10:30,14,126.35,126.35,126.3,126.3,10
20140901|2014-01-14 11:00,14,126.2,126.2,126,126,15
20140901|2014-01-14 11:30,14,125.55,125.95,124.9,125.95,6
20140901|2014-01-14 12:00,14,126.05,126.05,125.6,125.95,38
20140901|2014-01-14 12:30,14,125.7,125.8,125.7,125.75,11
20140901|2014-01-15 06:00,15,125.5,125.5,125.3,125.35,27
20140901|2014-01-15 07:00,15,125.3,125.3,124,124,18
20140901|2014-01-15 07:30,15,124.95,124.95,124.15,124.4,14
20140901|2014-01-15 08:00,15,124,124,123.5,123.65,4
20140901|2014-01-15 08:30,15,123.85,123.85,123.45,123.75,33
20140901|2014-01-15 09:00,15,123.9,124,123.85,123.9,17
20140901|2014-01-15 09:30,15,123.8,123.85,123.8,123.85,12
20140901|2014-01-15 10:00,15,123.7,123.75,123,123,39
20140901|2014-01-15 10:30,15,122.9,123.1,122.9,123.1,3
20140901|2014-01-15 11:00,15,123.35,123.35,123.35,123.35,1
20140901|2014-01-15 11:30,15,123.4,123.4,123.4,123.4,5
20140901|2014-01-15 12:00,15,123.9,124.25,123.65,124.1,16
20140901|2014-01-15 12:30,15,124,124.15,124,124.15,3
20140901|2014-01-16 02:30,16,124.05,124.05,124.05,124.05,2
20140901|2014-01-16 03:00,16,124.25,124.3,124.25,124.3,2
20140901|2014-01-16 05:00,16,124.2,124.2,124.15,124.15,3
20140901|2014-01-16 05:30,16,124.5,124.65,124.45,124.65,7
20140901|2014-01-16 06:00,16,124.6,124.65,124.6,124.65,6
20140901|2014-01-16 06:30,16,124.7,124.7,124.45,124.45,15
20140901|2014-01-16 07:00,16,124.4,125.1,124.4,125.05,7
20140901|2014-01-16 07:30,16,125.2,125.6,125.2,125.2,17
20140901|2014-01-16 08:00,16,125,125,124.9,125,42
20140901|2014-01-16 08:30,16,125.65,125.65,124.9,125.5,10
20140901|2014-01-16 09:00,16,125.45,126.1,125.4,126.1,66
20140901|2014-01-16 09:30,16,126,126,125.9,125.9,3
20140901|2014-01-16 10:00,16,125.85,125.85,125.5,125.5,20
20140901|2014-01-16 10:30,16,125.65,125.8,125.65,125.8,11
20140901|2014-01-16 11:00,16,125.45,125.45,125.45,125.45,3
20140901|2014-01-16 11:30,16,125.65,125.9,125.65,125.75,6
20140901|2014-01-16 12:00,16,125.3,125.3,124.85,125.1,24
20140901|2014-01-17 02:30,17,126.25,126.25,124.55,124.55,5
20140901|2014-01-17 03:30,17,124.6,124.6,124.6,124.6,3
20140901|2014-01-17 05:30,17,124.15,124.15,124.15,124.15,12
20140901|2014-01-17 06:00,17,123.9,123.9,123.9,123.9,1
20140901|2014-01-17 06:30,17,124.2,124.2,124.2,124.2,2
20140901|2014-01-17 07:00,17,123.5,123.65,123.5,123.65,4
20140901|2014-01-17 07:30,17,123.55,123.55,123.35,123.35,2
20140901|2014-01-17 08:00,17,123.4,123.4,123,123.2,54
20140901|2014-01-17 09:30,17,123.6,123.6,123.45,123.6,4
20140901|2014-01-17 10:00,17,123.7,123.7,123.55,123.55,22
20140901|2014-01-17 10:30,17,123.65,123.7,123.65,123.7,4
20140901|2014-01-17 11:00,17,123.45,123.7,123.45,123.7,8
20140901|2014-01-17 11:30,17,123.5,123.5,123.5,123.5,1
20140901|2014-01-17 12:00,17,123.25,123.95,123,123.6,16
20140901|2014-01-21 02:30,21,123.7,123.7,123.4,123.4,22
20140901|2014-01-21 03:00,21,124.7,124.7,124.7,124.7,2
20140901|2014-01-21 03:30,21,124.7,124.7,124.7,124.7,8
20140901|2014-01-21 06:00,21,124.6,124.6,124.6,124.6,1
20140901|2014-01-21 07:00,21,124.9,124.95,124,124,3
20140901|2014-01-21 07:30,21,123.55,123.55,123.2,123.4,20
20140901|2014-01-21 08:30,21,122.95,122.95,121.8,122,37
20140901|2014-01-21 09:00,21,122.3,122.3,121.5,121.5,26
20140901|2014-01-21 09:30,21,121.45,121.45,121.45,121.45,2
20140901|2014-01-21 10:00,21,122.05,122.05,121.9,121.9,10
20140901|2014-01-21 10:30,21,121.7,121.7,121.65,121.7,4
20140901|2014-01-21 11:00,21,122,122.05,122,122.05,28
20140901|2014-01-21 11:30,21,122.2,122.45,122.15,122.45,11
20140901|2014-01-21 12:00,21,122.85,123,122.75,122.8,9
20140901|2014-01-21 12:30,21,122.6,122.6,122.6,122.6,1
20140901|2014-01-22 03:00,22,122.35,122.35,122.35,122.35,1
20140901|2014-01-22 06:30,22,121.85,121.85,121.85,121.85,1
20140901|2014-01-22 07:00,22,121.7,121.7,121.65,121.65,2
20140901|2014-01-22 07:30,22,122,122,121.8,121.8,5
20140901|2014-01-22 08:00,22,121.4,121.4,121.35,121.35,2
20140901|2014-01-22 08:30,22,121.25,121.45,121.2,121.3,14
20140901|2014-01-22 09:00,22,121.3,121.5,121,121.35,14
20140901|2014-01-22 09:30,22,121.25,121.25,120.95,120.95,5
20140901|2014-01-22 10:00,22,121.2,121.25,121.2,121.25,55
20140901|2014-01-22 10:30,22,121.6,121.6,121.4,121.4,7
20140901|2014-01-22 11:30,22,121.25,121.35,121.25,121.25,20
20140901|2014-01-22 12:00,22,121.9,121.9,121.7,121.7,3
20140901|2014-01-22 12:30,22,121.45,121.45,121.45,121.45,2
20140901|2014-01-23 02:30,23,121.55,121.55,121.4,121.45,4
20140901|2014-01-23 03:00,23,121.65,121.65,121.65,121.65,1
20140901|2014-01-23 04:00,23,122.15,122.15,122.15,122.15,1
20140901|2014-01-23 05:00,23,122.35,122.35,122.35,122.35,1
20140901|2014-01-23 05:30,23,122.35,122.35,122.35,122.35,1
20140901|2014-01-23 07:00,23,121.75,121.75,121.45,121.45,2
20140901|2014-01-23 07:30,23,121.25,121.4,121.25,121.4,12
20140901|2014-01-23 08:00,23,122.4,122.4,122.4,122.4,1
20140901|2014-01-23 09:00,23,123,123,122.75,122.75,10
20140901|2014-01-23 09:30,23,122.2,122.2,122.05,122.05,3
20140901|2014-01-23 10:00,23,122.1,122.15,122.1,122.15,2
20140901|2014-01-23 10:30,23,121.9,121.9,121.9,121.9,1
20140901|2014-01-23 11:30,23,122.1,122.2,122.1,122.2,19
20140901|2014-01-23 12:00,23,121.95,121.95,121.95,121.95,1
20140901|2014-01-24 03:00,24,120.85,120.95,120.8,120.95,9
20140901|2014-01-24 04:00,24,121.3,121.3,121.3,121.3,2
20140901|2014-01-24 05:30,24,120.9,120.9,120.85,120.85,2
20140901|2014-01-24 07:00,24,120.8,120.8,120.7,120.8,13
20140901|2014-01-24 07:30,24,120.7,121.4,120.7,121.4,18
20140901|2014-01-24 08:00,24,120.8,120.8,120.8,120.8,5
20140901|2014-01-24 08:30,24,120.65,120.95,120.65,120.95,5
20140901|2014-01-24 09:00,24,121.05,121.1,120.6,120.6,6
20140901|2014-01-24 09:30,24,120.7,120.7,120.7,120.7,1
20140901|2014-01-24 10:00,24,120.55,120.6,120.3,120.55,73
20140901|2014-01-24 10:30,24,120.65,120.8,120.35,120.7,35
20140901|2014-01-24 11:00,24,120.75,120.85,120.75,120.85,5
20140901|2014-01-24 11:30,24,121,121,120.6,120.6,7
20140901|2014-01-24 12:30,24,120.8,120.8,120.8,120.8,2
20140901|2014-01-27 04:30,27,120.5,120.5,120.5,120.5,1
20140901|2014-01-27 05:30,27,120.65,120.75,120.65,120.75,4
20140901|2014-01-27 06:00,27,120.65,120.65,120.65,120.65,3
20140901|2014-01-27 06:30,27,120.75,120.85,120.75,120.85,4
20140901|2014-01-27 07:00,27,120.8,120.8,120.8,120.8,3
20140901|2014-01-27 08:00,27,121.1,121.2,120.8,120.8,16
20140901|2014-01-27 08:30,27,120.9,121.4,120.85,121.4,17
20140901|2014-01-27 09:00,27,123.5,124.3,123.25,123.25,16
20140901|2014-01-27 09:30,27,123.5,123.6,123,123,9
20140901|2014-01-27 10:00,27,122.8,122.8,122.15,122.15,2
20140901|2014-01-27 11:00,27,121.15,121.4,121.15,121.4,3
20140901|2014-01-27 11:30,27,120.25,120.6,119.9,120.6,55
20140901|2014-01-27 12:00,27,120.5,120.5,120.5,120.5,2
20140901|2014-01-28 02:30,28,120,120,120,120,1
20140901|2014-01-28 03:00,28,120.05,120.05,120.05,120.05,1
20140901|2014-01-28 03:30,28,120.15,120.15,120.15,120.15,1
20140901|2014-01-28 04:30,28,120.15,120.15,120.15,120.15,3
20140901|2014-01-28 06:30,28,120.15,120.85,120.15,120.85,14
20140901|2014-01-28 07:30,28,121,121,121,121,10
20140901|2014-01-28 08:00,28,120.2,120.2,120.2,120.2,2
20140901|2014-01-28 08:30,28,120.2,120.65,120.2,120.4,11
20140901|2014-01-28 09:00,28,120.5,120.55,120.35,120.35,16
20140901|2014-01-28 09:30,28,120.35,120.35,120.35,120.35,1
20140901|2014-01-28 10:00,28,120.65,120.65,120.4,120.4,3
20140901|2014-01-28 10:30,28,120.5,120.5,120.5,120.5,1
20140901|2014-01-28 11:00,28,120.2,120.65,120.2,120.65,7
20140901|2014-01-28 11:30,28,120.7,120.7,120.65,120.7,4
20140901|2014-01-28 12:00,28,120.95,121.15,120.7,121.15,16
20140901|2014-01-29 02:30,29,120.9,120.9,120.9,120.9,1
20140901|2014-01-29 06:00,29,121.3,121.3,121.3,121.3,3
20140901|2014-01-29 06:30,29,121.2,121.2,121.2,121.2,1
20140901|2014-01-29 07:30,29,120.25,120.25,120.25,120.25,4
20140901|2014-01-29 08:00,29,120.2,120.2,120.2,120.2,3
20140901|2014-01-29 08:30,29,120.55,121.9,120.5,121.75,55
20140901|2014-01-29 09:30,29,122.3,122.4,122.3,122.4,3
20140901|2014-01-29 10:00,29,122.2,122.65,122.2,122.5,114
20140901|2014-01-29 10:30,29,122.3,122.5,122.3,122.5,4
20140901|2014-01-29 11:00,29,122.55,123.45,122.55,123.45,5
20140901|2014-01-29 11:30,29,123.2,123.3,123.15,123.3,25
20140901|2014-01-29 12:00,29,123.05,123.3,123.05,123.25,5
20140901|2014-01-29 12:30,29,123.3,123.75,123.3,123.75,11
20140901|2014-01-30 02:30,30,123.5,123.5,123.5,123.5,1
20140901|2014-01-30 03:30,30,123.75,124.1,123.75,124.05,5
20140901|2014-01-30 04:00,30,124.15,124.15,124.1,124.1,2
20140901|2014-01-30 04:30,30,124.25,124.25,124.25,124.25,2
20140901|2014-01-30 05:00,30,124.05,124.05,124.05,124.05,9
20140901|2014-01-30 05:30,30,124,125.5,123.9,125.5,14
20140901|2014-01-30 06:00,30,125.15,125.15,124.6,124.7,5
20140901|2014-01-30 06:30,30,125,125,124.95,125,9
20140901|2014-01-30 07:00,30,124.5,124.55,124.3,124.55,13
20140901|2014-01-30 07:30,30,124.4,125.1,124.4,125.1,90
20140901|2014-01-30 08:00,30,125.2,126.1,125.2,126.1,44
20140901|2014-01-30 08:30,30,125.55,125.65,125.45,125.5,17
20140901|2014-01-30 09:00,30,125.35,125.75,125.35,125.55,10
20140901|2014-01-30 09:30,30,125.85,126.1,125.85,126.1,9
20140901|2014-01-30 10:00,30,126.15,126.2,126.1,126.1,3
20140901|2014-01-30 10:30,30,126.25,126.25,125.9,126.2,17
20140901|2014-01-30 11:00,30,126.15,126.2,126.15,126.2,2
20140901|2014-01-30 11:30,30,125.85,125.85,125.45,125.45,3
20140901|2014-01-30 12:00,30,125.85,126.1,125.7,126.1,27
20140901|2014-01-30 12:30,30,126.25,126.25,126.25,126.25,14
20140901|2014-01-31 02:30,31,126.25,127.05,126.25,127.05,5
20140901|2014-01-31 03:00,31,127.5,127.5,127.5,127.5,1
20140901|2014-01-31 03:30,31,127.5,127.55,127.45,127.55,13
20140901|2014-01-31 04:00,31,127.45,127.45,127.35,127.45,12
20140901|2014-01-31 04:30,31,127.15,127.15,126.9,126.9,18
20140901|2014-01-31 05:30,31,127.15,127.15,127.15,127.15,1
20140901|2014-01-31 06:00,31,127.35,127.35,127.05,127.05,11
20140901|2014-01-31 06:30,31,127.5,127.5,127.5,127.5,1
20140901|2014-01-31 07:00,31,127.4,127.4,127,127,40
20140901|2014-01-31 07:30,31,126.85,126.85,126.85,126.85,1
20140901|2014-01-31 08:00,31,127.35,129.25,127.3,128.75,84
20140901|2014-01-31 08:30,31,128.8,129.25,128.75,128.9,64
20140901|2014-01-31 09:00,31,128.7,129.25,128.7,129.15,22
20140901|2014-01-31 09:30,31,129.2,129.9,129.15,129.3,33
20140901|2014-01-31 10:00,31,129.4,130.3,129.4,130.3,53
20140901|2014-01-31 10:30,31,130.3,130.65,130.2,130.5,39
20140901|2014-01-31 11:00,31,130.2,130.35,130,130.3,30
20140901|2014-01-31 11:30,31,130.45,130.5,130.25,130.25,18
20140901|2014-01-31 12:00,31,130.55,130.85,130.45,130.85,11
20140901|2014-01-31 12:30,31,131.2,131.4,130.7,130.95,82
20140901|2014-02-03 03:00,3,130.9,133.8,130.9,133.55,60
20140901|2014-02-03 03:30,3,133.15,133.15,132.95,132.95,20
20140901|2014-02-03 04:00,3,133.7,133.7,133.6,133.6,5
20140901|2014-02-03 04:30,3,134.45,134.45,134.3,134.3,3
20140901|2014-02-03 05:00,3,134.3,134.3,134.25,134.3,19
20140901|2014-02-03 05:30,3,134.3,134.75,134.3,134.75,9
20140901|2014-02-03 06:00,3,134.9,135.7,134.9,135.65,33
20140901|2014-02-03 06:30,3,136.1,136.9,135.55,136.9,19
20140901|2014-02-03 07:00,3,136.2,136.75,135.45,136.7,49
20140901|2014-02-03 07:30,3,135.9,138.65,135.9,138.6,110
20140901|2014-02-03 08:00,3,138.8,139.4,137.55,138,90
20140901|2014-02-03 08:30,3,138,138.05,135.7,135.8,79
20140901|2014-02-03 09:00,3,136.05,138.4,136.05,138.35,23
20140901|2014-02-03 09:30,3,138.4,140.15,138.3,139.1,85
20140901|2014-02-03 10:00,3,139.5,139.5,139.1,139.2,30
20140901|2014-02-03 10:30,3,139.15,139.4,138.75,138.75,32
20140901|2014-02-03 11:00,3,139.15,139.15,138.6,138.85,40
20140901|2014-02-03 11:30,3,138.85,139.05,138.25,138.95,32
20140901|2014-02-03 12:00,3,139.1,141.7,138.95,141.15,174
20140901|2014-02-04 03:00,4,141.35,142.5,141,142.5,59
20140901|2014-02-04 03:30,4,142.95,143.25,142.4,143.25,13
20140901|2014-02-04 04:00,4,142.95,143.1,142.6,142.9,31
20140901|2014-02-04 04:30,4,142.85,143,142.85,142.95,24
20140901|2014-02-04 05:00,4,142.95,143.05,142.9,143,23
20140901|2014-02-04 05:30,4,143.3,143.35,143.15,143.15,10
20140901|2014-02-04 06:00,4,142.5,142.5,140.3,140.45,50
20140901|2014-02-04 06:30,4,140.6,140.6,139.25,139.85,16
20140901|2014-02-04 07:00,4,140.3,140.75,138.75,139.05,43
20140901|2014-02-04 07:30,4,139.25,139.7,139.1,139.2,13
20140901|2014-02-04 08:00,4,139.2,140.2,139.2,140.2,29
20140901|2014-02-04 08:30,4,140.4,140.6,140.1,140.2,9
20140901|2014-02-04 09:00,4,140.45,141.45,140.35,140.35,43
20140901|2014-02-04 09:30,4,140.35,141.1,139.9,141.1,11
20140901|2014-02-04 10:00,4,140.9,142.15,140.9,141.65,25
20140901|2014-02-04 10:30,4,141.75,142.85,141.1,141.25,286
20140901|2014-02-04 11:00,4,140.9,141.65,140.9,141.25,60
20140901|2014-02-04 11:30,4,142.1,142.35,141.4,141.4,85
20140901|2014-02-04 12:00,4,141.25,142.2,141.15,141.95,100
20140901|2014-02-05 03:00,5,142,142.45,142,142.45,8
20140901|2014-02-05 03:30,5,142.85,143.5,142.8,143.1,75
20140901|2014-02-05 04:00,5,143.3,143.3,142.55,142.55,20
20140901|2014-02-05 04:30,5,142.8,142.8,142.25,142.3,10
20140901|2014-02-05 05:00,5,142.1,142.35,142.1,142.35,3
20140901|2014-02-05 05:30,5,141.95,141.95,141.1,141.1,26
20140901|2014-02-05 06:00,5,141.05,141.05,140,140.1,22
20140901|2014-02-05 07:00,5,140.85,141.9,140.75,141.9,27
20140901|2014-02-05 07:30,5,141,142.3,141,142.25,28
20140901|2014-02-05 08:00,5,142.45,142.5,141.45,141.85,58
20140901|2014-02-05 08:30,5,141.85,142.55,141.8,142.45,40
20140901|2014-02-05 09:00,5,142.5,142.5,142.15,142.3,13
20140901|2014-02-05 09:30,5,142.8,146.6,142.8,145.4,199
20140901|2014-02-05 10:00,5,145.45,146.65,145.45,146.1,80
20140901|2014-02-05 10:30,5,146.1,147.85,146.1,147.1,83
20140901|2014-02-05 11:00,5,147.5,148.8,147.5,148.55,56
20140901|2014-02-05 11:30,5,148.5,148.7,148.2,148.6,50
20140901|2014-02-05 12:00,5,148.5,148.5,147.85,148.45,66
20140901|2014-02-06 03:00,6,147.75,147.75,147.5,147.5,2
20140901|2014-02-06 03:30,6,147.7,147.7,147.7,147.7,3
20140901|2014-02-06 04:00,6,148.05,148.05,147.6,147.6,12
20140901|2014-02-06 04:30,6,147.15,147.7,147.15,147.7,3
20140901|2014-02-06 05:00,6,147.5,147.5,147.25,147.25,11
20140901|2014-02-06 05:30,6,147.35,147.35,146.85,147,20
20140901|2014-02-06 06:00,6,147.2,147.2,146.4,146.4,40
20140901|2014-02-06 06:30,6,146.35,146.65,145.4,146.6,18
20140901|2014-02-06 07:00,6,146.15,146.8,146.15,146.8,22
20140901|2014-02-06 07:30,6,147,148.1,146.7,146.7,41
20140901|2014-02-06 08:00,6,146.85,147.5,146.6,147.1,112
20140901|2014-02-06 08:30,6,147.1,147.6,146.9,147.45,47
20140901|2014-02-06 09:00,6,147.6,148.8,147.5,148.3,88
20140901|2014-02-06 09:30,6,148.2,149.45,147.95,149.45,135
20140901|2014-02-06 10:00,6,148.95,148.95,147.15,148.5,69
20140901|2014-02-06 10:30,6,148.75,148.75,148.15,148.35,23
20140901|2014-02-06 11:00,6,148,148.3,147.5,147.75,28
20140901|2014-02-06 11:30,6,147.7,147.7,141.5,143.7,76
20140901|2014-02-06 12:00,6,143.35,143.5,140.65,140.65,40
20140901|2014-02-07 03:00,7,141.05,141.6,140.6,141.6,5
20140901|2014-02-07 03:30,7,142.2,142.4,142.15,142.3,15
20140901|2014-02-07 04:00,7,142.3,142.3,139.4,139.55,26
20140901|2014-02-07 04:30,7,139.5,139.7,139.15,139.15,106
20140901|2014-02-07 05:00,7,139.15,139.15,138.25,138.65,84
20140901|2014-02-07 05:30,7,138.65,140,138.55,139.8,62
20140901|2014-02-07 06:00,7,140.05,141.45,140.05,141.05,70
20140901|2014-02-07 06:30,7,141,143.45,140.85,143.45,97
20140901|2014-02-07 07:00,7,143.1,144.95,143.1,143.65,44
20140901|2014-02-07 07:30,7,143.8,144.35,143.25,143.25,47
20140901|2014-02-07 08:00,7,143.45,144.85,143.45,144.85,25
20140901|2014-02-07 08:30,7,144.2,145,144.1,144.9,10
20140901|2014-02-07 09:00,7,144.85,145.15,144.8,145.15,16
20140901|2014-02-07 09:30,7,145.65,147.6,145.65,147.6,96
20140901|2014-02-07 10:00,7,147.35,148.2,143.5,144.55,89
20140901|2014-02-07 10:30,7,144.75,145.85,144.4,144.4,40
20140901|2014-02-07 11:00,7,144.3,144.3,139.25,141.8,58
20140901|2014-02-07 11:30,7,141.9,143.45,141.6,143.45,24
20140901|2014-02-07 12:00,7,143.1,143.45,141,141.8,45
20140901|2014-02-10 03:00,10,140.85,140.85,140.85,140.85,1
20140901|2014-02-10 03:30,10,141.55,141.55,141.4,141.4,10
20140901|2014-02-10 04:00,10,141.1,141.1,138.8,138.8,52
20140901|2014-02-10 05:30,10,139.8,139.8,139.8,139.8,1
20140901|2014-02-10 06:00,10,140.65,140.7,140.6,140.7,5
20140901|2014-02-10 06:30,10,140.8,141.45,140.7,140.7,22
20140901|2014-02-10 07:00,10,140.7,141.7,140.5,141.7,32
20140901|2014-02-10 07:30,10,142.2,142.2,142,142,49
20140901|2014-02-10 08:00,10,143.25,143.25,142.6,142.6,12
20140901|2014-02-10 08:30,10,142.6,143.95,142.6,143.95,3
20140901|2014-02-10 09:00,10,143.95,143.95,143.6,143.6,2
20140901|2014-02-10 09:30,10,142.5,143.25,142.5,143.25,3
20140901|2014-02-10 10:00,10,143.6,143.65,142,142.55,20
20140901|2014-02-10 10:30,10,143.05,143.1,142.4,142.45,25
20140901|2014-02-10 11:00,10,142.05,142.15,142.05,142.15,2
20140901|2014-02-10 11:30,10,142.4,142.4,142,142,6
20140901|2014-02-10 12:00,10,142.35,142.9,142.3,142.55,10
20140901|2014-02-11 03:00,11,142.55,142.6,142.55,142.6,6
20140901|2014-02-11 03:30,11,143.65,144.4,143.4,143.9,34
20140901|2014-02-11 04:00,11,143.85,144.1,143.85,144.1,4
20140901|2014-02-11 05:00,11,143.3,143.95,143.3,143.7,16
20140901|2014-02-11 06:30,11,142.95,142.95,142.95,142.95,2
20140901|2014-02-11 07:00,11,142.95,143.1,141.7,141.7,19
20140901|2014-02-11 07:30,11,142.75,143.25,142.65,143.25,26
20140901|2014-02-11 08:00,11,143.15,143.3,142.6,143.15,19
20140901|2014-02-11 08:30,11,143.65,143.9,142.8,142.8,62
20140901|2014-02-11 09:00,11,143,143.35,143,143.05,82
20140901|2014-02-11 09:30,11,143.35,144.15,143.1,143.8,97
20140901|2014-02-11 10:00,11,144,144.05,143.2,143.3,34
20140901|2014-02-11 10:30,11,143.05,143.05,142.85,142.9,32
20140901|2014-02-11 11:00,11,143.35,143.55,142.8,143.2,10
20140901|2014-02-11 11:30,11,143.05,143.4,143,143.4,22
20140901|2014-02-11 12:00,11,143.5,143.5,142.9,143.05,12
20140901|2014-02-12 03:00,12,143,143,143,143,1
20140901|2014-02-12 03:30,12,143.3,143.3,143.3,143.3,2
20140901|2014-02-12 04:00,12,142.6,142.6,142.6,142.6,6
20140901|2014-02-12 04:30,12,143.1,143.1,143.1,143.1,6
20140901|2014-02-12 05:00,12,142.65,142.8,142.65,142.7,17
20140901|2014-02-12 05:30,12,142.6,142.6,141.75,141.8,19
20140901|2014-02-12 06:00,12,142.5,142.5,142.5,142.5,3
20140901|2014-02-12 07:00,12,142.3,142.45,142.3,142.45,3
20140901|2014-02-12 07:30,12,143.05,144,142.9,143.65,56
20140901|2014-02-12 08:00,12,143.65,144.05,143.5,143.65,5
20140901|2014-02-12 08:30,12,143.8,143.8,143.25,143.25,28
20140901|2014-02-12 09:00,12,143.5,144.55,143.5,144.45,103
20140901|2014-02-12 09:30,12,144.65,145.85,144.65,145.5,41
20140901|2014-02-12 10:00,12,145.5,146.35,145.45,146.2,36
20140901|2014-02-12 10:30,12,146,146.1,145.3,145.4,35
20140901|2014-02-12 11:00,12,145.4,145.6,145.05,145.6,53
20140901|2014-02-12 11:30,12,145.5,146.9,145.5,146.9,35
20140901|2014-02-12 12:00,12,146.55,147.05,146.4,146.95,96
20140901|2014-02-13 03:00,13,147.25,148,147.25,148,30
20140901|2014-02-13 04:30,13,147.35,147.35,146.5,146.5,15
20140901|2014-02-13 05:00,13,145.65,145.65,144.7,145.2,9
20140901|2014-02-13 06:00,13,145.2,145.2,145.1,145.15,12
20140901|2014-02-13 06:30,13,145.05,145.15,144.25,144.55,14
20140901|2014-02-13 07:00,13,143.05,143.9,142.5,143.75,12
20140901|2014-02-13 07:30,13,144.55,144.9,144.35,144.6,24
20140901|2014-02-13 08:30,13,145.1,145.1,144.35,145.05,3
20140901|2014-02-13 09:00,13,146.35,146.7,146.35,146.7,3
20140901|2014-02-13 09:30,13,146.6,147.55,146.6,147.55,11
20140901|2014-02-13 10:00,13,146.55,147.9,146.55,147.4,11
20140901|2014-02-13 10:30,13,147.45,147.7,145.25,146.35,36
20140901|2014-02-13 11:00,13,147.2,147.2,146.4,146.6,35
20140901|2014-02-13 11:30,13,146.6,147.45,146.6,146.65,15
20140901|2014-02-13 12:00,13,146.5,147,145.1,145.1,30
20140901|2014-02-14 03:00,14,144.55,144.55,144,144.35,8
20140901|2014-02-14 03:30,14,144.4,144.4,144.4,144.4,2
20140901|2014-02-14 04:00,14,144.15,144.2,144,144.1,8
20140901|2014-02-14 04:30,14,144.1,144.55,143.75,144.55,10
20140901|2014-02-14 05:00,14,144.95,145.1,144.5,144.65,40
20140901|2014-02-14 05:30,14,144.75,144.95,144.75,144.9,8
20140901|2014-02-14 06:00,14,144.9,145.25,144.9,145.25,13
20140901|2014-02-14 06:30,14,145.25,145.25,143.45,144.25,43
20140901|2014-02-14 07:00,14,144.3,144.55,144.25,144.25,5
20140901|2014-02-14 07:30,14,144.5,145,144.5,144.8,15
20140901|2014-02-14 08:00,14,145.15,145.95,145.15,145.9,36
20140901|2014-02-14 08:30,14,145.7,146.35,145.7,146.35,13
20140901|2014-02-14 09:00,14,145.3,145.3,145.3,145.3,5
20140901|2014-02-14 09:30,14,146.05,146.05,145.85,146,11
20140901|2014-02-14 10:00,14,146.25,146.25,144.15,144.45,119
20140901|2014-02-14 10:30,14,144.7,144.7,143.55,144.4,218
20140901|2014-02-14 11:00,14,144.5,145.15,144.5,145,172
20140901|2014-02-14 11:30,14,145.4,146,145.4,145.8,51
20140901|2014-02-14 12:00,14,145.5,146.6,145.3,146.55,369
20140901|2014-02-18 03:00,18,146.25,146.25,145.6,145.6,16
20140901|2014-02-18 03:30,18,147.3,147.3,147.25,147.25,2
20140901|2014-02-18 04:00,18,147.6,147.75,147.55,147.55,27
20140901|2014-02-18 04:30,18,148,156.5,148,155.5,135
20140901|2014-02-18 05:00,18,155.35,159.9,155,156.65,107
20140901|2014-02-18 05:30,18,156.5,156.5,155.55,155.55,10
20140901|2014-02-18 06:00,18,155.8,155.8,154.5,154.6,125
20140901|2014-02-18 06:30,18,154.55,154.75,153.65,153.7,40
20140901|2014-02-18 07:00,18,154.35,154.75,154.05,154.35,41
20140901|2014-02-18 07:30,18,153.95,153.95,153.15,153.2,13
20140901|2014-02-18 08:00,18,153.2,153.5,153,153,45
20140901|2014-02-18 08:30,18,153.05,154.4,153.05,153.5,66
20140901|2014-02-18 09:00,18,153.55,154.35,153.55,154,14
20140901|2014-02-18 09:30,18,153.9,157,153.9,156.55,75
20140901|2014-02-18 10:00,18,156,156.55,154.9,156.5,26
20140901|2014-02-18 10:30,18,156.75,156.8,156,156,127
20140901|2014-02-18 11:00,18,156.3,156.6,155.15,155.7,61
20140901|2014-02-18 11:30,18,156.1,156.8,155.3,156.6,190
20140901|2014-02-18 12:00,18,156.05,159.05,156.05,158.85,253
20140901|2014-02-19 03:00,19,158.5,158.75,156.95,157.6,72
20140901|2014-02-19 03:30,19,158.2,158.6,158.2,158.6,11
20140901|2014-02-19 04:00,19,157.3,157.4,157.3,157.4,18
20140901|2014-02-19 04:30,19,156.75,156.8,156.65,156.7,18
20140901|2014-02-19 05:00,19,157,157.3,157,157.25,77
20140901|2014-02-19 05:30,19,158.2,159.35,158.2,159,34
20140901|2014-02-19 06:00,19,159,163.2,159,162.5,181
20140901|2014-02-19 06:30,19,162.25,164.55,161.7,163.6,140
20140901|2014-02-19 07:00,19,163.6,163.95,163.4,163.55,25
20140901|2014-02-19 07:30,19,163.05,163.2,162.5,162.5,16
20140901|2014-02-19 08:00,19,162.75,163.65,162.5,163.3,50
20140901|2014-02-19 08:30,19,164.05,165.2,162.65,162.85,75
20140901|2014-02-19 09:00,19,162.95,164.25,162.85,163.8,73
20140901|2014-02-19 09:30,19,163.5,167.2,163.2,166.25,258
20140901|2014-02-19 10:00,19,166.35,168,165.95,168,75
20140901|2014-02-19 10:30,19,168.05,170.9,167.75,170.45,244
20140901|2014-02-19 11:00,19,170,171.9,169.8,170.5,89
20140901|2014-02-19 11:30,19,170.75,170.9,170.2,170.9,94
20140901|2014-02-19 12:00,19,171.4,177.1,171.2,175.65,404
20140901|2014-02-20 03:00,20,175,180.55,175,178.45,155
20140901|2014-02-20 03:30,20,178.25,180.2,177.35,179.7,23
20140901|2014-02-20 04:00,20,178.2,178.55,174.35,174.35,40
20140901|2014-02-20 04:30,20,174.75,175.9,173.5,175.1,16
20140901|2014-02-20 05:00,20,174.5,174.5,171.9,174,120
20140901|2014-02-20 05:30,20,173.6,173.6,170.55,172,98
20140901|2014-02-20 06:00,20,172.15,172.15,169.4,169.8,113
20140901|2014-02-20 06:30,20,169.8,170.1,168.2,169.55,69
20140901|2014-02-20 07:00,20,169.55,170.5,169.55,170.25,41
20140901|2014-02-20 07:30,20,172,173.8,172,172.6,107
20140901|2014-02-20 08:00,20,171.5,171.5,168.9,170.5,49
20140901|2014-02-20 08:30,20,170.9,171.05,166.35,167.65,375
20140901|2014-02-20 09:00,20,167.95,168.5,166,168.2,209
20140901|2014-02-20 09:30,20,168.05,171.25,168.05,170.9,258
20140901|2014-02-20 10:00,20,170.55,170.7,168,168.9,112
20140901|2014-02-20 10:30,20,168.5,172,168,171.5,97
20140901|2014-02-20 11:00,20,171.1,173.45,170.65,172.15,52
20140901|2014-02-20 11:30,20,171.45,172.15,169.65,171.45,206
20140901|2014-02-20 12:00,20,171.55,173.95,171.55,173.2,121
20140901|2014-02-21 03:00,21,173.1,174.95,173.1,174.9,38
20140901|2014-02-21 03:30,21,175.45,176.2,175.25,176.2,35
20140901|2014-02-21 04:00,21,176.5,176.5,176.5,176.5,6
20140901|2014-02-21 04:30,21,176.75,178,176.4,176.4,19
20140901|2014-02-21 05:00,21,176.1,176.25,176.05,176.05,12
20140901|2014-02-21 05:30,21,176.2,176.2,176.2,176.2,10
20140901|2014-02-21 06:00,21,176.45,176.6,176.15,176.35,50
20140901|2014-02-21 06:30,21,176.25,176.25,175.9,175.9,17
20140901|2014-02-21 07:00,21,176.05,176.05,174.65,174.9,25
20140901|2014-02-21 07:30,21,173.9,173.9,172.25,172.4,86
20140901|2014-02-21 08:00,21,172.7,173.95,172.15,173.7,36
20140901|2014-02-21 08:30,21,173.95,173.95,172.2,172.5,12
20140901|2014-02-21 09:00,21,173.05,175.75,173.05,174.15,38
20140901|2014-02-21 09:30,21,174.45,174.45,173.45,174,30
20140901|2014-02-21 10:00,21,173.8,173.8,173.2,173.3,14
20140901|2014-02-21 10:30,21,173.4,173.4,171.95,172.25,39
20140901|2014-02-21 11:00,21,172.25,172.5,171.85,172.05,110
20140901|2014-02-21 11:30,21,172.2,173.25,172.2,172.95,6
20140901|2014-02-21 12:00,21,172.9,173.4,172.45,172.5,145
20140901|2014-02-24 03:00,24,172.5,179.3,172.5,179.3,70
20140901|2014-02-24 03:30,24,179.95,180,178.6,178.85,67
20140901|2014-02-24 04:00,24,178.4,179,177.95,177.95,6
20140901|2014-02-24 04:30,24,178.4,178.4,178.4,178.4,4
20140901|2014-02-24 05:30,24,178.5,178.5,178.25,178.25,2
20140901|2014-02-24 06:00,24,178,178.1,177.7,177.7,16
20140901|2014-02-24 06:30,24,177.6,178,177.6,177.6,31
20140901|2014-02-24 07:00,24,177.95,179.75,177.95,179,26
20140901|2014-02-24 07:30,24,179.4,179.75,178.2,178.5,53
20140901|2014-02-24 08:00,24,178.9,179.05,178.8,178.95,22
20140901|2014-02-24 08:30,24,179,179.05,178.65,178.65,28
20140901|2014-02-24 09:00,24,178.6,181.65,178.6,180.35,117
20140901|2014-02-24 09:30,24,180.1,180.85,179.55,180.3,20
20140901|2014-02-24 10:00,24,180.4,182.75,180.4,182.15,65
20140901|2014-02-24 10:30,24,182.5,182.5,179.65,181.65,19
20140901|2014-02-24 11:00,24,181.75,181.75,180.35,181.5,22
20140901|2014-02-24 11:30,24,181.35,182.45,181.05,182.2,27
20140901|2014-02-24 12:00,24,180.7,180.7,178.5,179.1,58
20140901|2014-02-25 03:00,25,178.25,179.15,178.25,179.15,6
20140901|2014-02-25 03:30,25,179.55,179.55,179.55,179.55,1
20140901|2014-02-25 05:00,25,178.95,178.95,178.95,178.95,1
20140901|2014-02-25 05:30,25,179,179,178.95,179,4
20140901|2014-02-25 06:00,25,178.75,178.75,178.4,178.55,6
20140901|2014-02-25 06:30,25,178.6,178.6,177.85,178.2,32
20140901|2014-02-25 07:00,25,178,179.9,178,179.9,29
20140901|2014-02-25 07:30,25,179.6,180,176.9,178.25,154
20140901|2014-02-25 08:00,25,178.4,179.35,178.4,178.9,73
20140901|2014-02-25 08:30,25,179.1,181.15,179.1,180.7,37
20140901|2014-02-25 09:00,25,180.85,182,180.75,182,11
20140901|2014-02-25 09:30,25,180.8,183,180.75,182.6,22
20140901|2014-02-25 10:00,25,182.7,184.75,182.7,183.85,104
20140901|2014-02-25 10:30,25,183.7,183.7,182.9,183.45,39
20140901|2014-02-25 11:00,25,183.35,183.6,179.5,179.5,44
20140901|2014-02-25 11:30,25,179.75,180.55,177.25,177.9,74
20140901|2014-02-25 12:00,25,178.5,180.45,178.5,180.2,45
20140901|2014-02-26 03:00,26,179.55,181.7,179.3,181.7,27
20140901|2014-02-26 03:30,26,181.75,181.75,181.75,181.75,1
20140901|2014-02-26 04:00,26,181.25,181.25,181.25,181.25,1
20140901|2014-02-26 05:00,26,180.15,180.15,178.45,178.8,17
20140901|2014-02-26 05:30,26,178.5,178.5,177.65,177.8,48
20140901|2014-02-26 06:00,26,178.45,178.65,178.35,178.65,5
20140901|2014-02-26 06:30,26,178,179.2,177.7,179.2,12
20140901|2014-02-26 07:00,26,179.2,179.2,177.1,177.5,48
20140901|2014-02-26 07:30,26,177.2,177.65,176.6,176.7,45
20140901|2014-02-26 08:00,26,175.95,176.8,174.9,176.8,21
20140901|2014-02-26 08:30,26,176.7,178.05,176.7,178.05,14
20140901|2014-02-26 09:00,26,177.4,178.2,177.4,178.15,15
20140901|2014-02-26 09:30,26,178.5,179,178.5,179,36
20140901|2014-02-26 10:00,26,177.95,179.2,177.5,178.15,31
20140901|2014-02-26 10:30,26,178.05,178.05,176.35,176.35,53
20140901|2014-02-26 11:00,26,177,178.85,177,178.85,75
20140901|2014-02-26 11:30,26,179,180.35,179,180.35,16
20140901|2014-02-26 12:00,26,179.85,181.6,179.75,181.55,100
20140901|2014-02-27 03:00,27,181.65,181.85,181.5,181.8,34
20140901|2014-02-27 03:30,27,181.85,182.5,181.85,181.9,45
20140901|2014-02-27 04:00,27,181.9,182,181.9,181.9,7
20140901|2014-02-27 04:30,27,181.4,181.4,180,180.45,27
20140901|2014-02-27 05:00,27,180.2,180.2,180.2,180.2,1
20140901|2014-02-27 05:30,27,182,182,182,182,10
20140901|2014-02-27 06:00,27,182.5,182.95,182.15,182.85,34
20140901|2014-02-27 06:30,27,182.85,182.95,182.5,182.5,14
20140901|2014-02-27 07:00,27,181.75,181.85,181.45,181.8,25
20140901|2014-02-27 07:30,27,181.8,182.2,181.8,182.05,23
20140901|2014-02-27 08:00,27,182.1,183,182.05,182.05,39
20140901|2014-02-27 08:30,27,182.2,182.3,182.05,182.2,27
20140901|2014-02-27 09:00,27,182.5,183.8,182.35,183.8,67
20140901|2014-02-27 09:30,27,184,184,182.75,183.3,18
20140901|2014-02-27 10:00,27,183.5,183.65,181.9,181.9,41
20140901|2014-02-27 10:30,27,182.3,182.6,181,181.6,50
20140901|2014-02-27 11:00,27,182,183.1,181.85,182.8,83
20140901|2014-02-27 11:30,27,182.95,183.1,182.45,182.45,63
20140901|2014-02-27 12:00,27,182.45,182.85,181.95,182,68
20140901|2014-02-28 03:00,28,183.55,183.55,180.75,183.05,36
20140901|2014-02-28 03:30,28,182.4,182.4,182.4,182.4,10
20140901|2014-02-28 04:00,28,182.3,182.3,181.5,181.5,23
20140901|2014-02-28 04:30,28,181.5,182.3,181.5,182.3,15
20140901|2014-02-28 05:00,28,182.15,182.3,182.15,182.25,11
20140901|2014-02-28 05:30,28,182.35,182.65,182.35,182.65,4
20140901|2014-02-28 06:00,28,181.85,181.85,181.1,181.1,59
20140901|2014-02-28 06:30,28,181.2,181.55,180.5,180.7,83
20140901|2014-02-28 07:00,28,180.4,181.7,180,181.2,111
20140901|2014-02-28 07:30,28,182.05,182.15,181.1,181.5,45
20140901|2014-02-28 08:00,28,181.8,182.3,181.5,182.3,17
20140901|2014-02-28 08:30,28,182.35,183.1,182.35,183,74
20140901|2014-02-28 09:00,28,182.7,183.3,182.6,182.6,53
20140901|2014-02-28 09:30,28,183.3,183.5,182.95,183.3,50
20140901|2014-02-28 10:00,28,183.25,184.2,183.25,183.85,53
20140901|2014-02-28 10:30,28,184,184.25,183.45,183.65,43
20140901|2014-02-28 11:00,28,183.65,184,182.65,183.4,34
20140901|2014-02-28 11:30,28,183.35,183.5,182.4,183.05,65
20140901|2014-02-28 12:00,28,182.95,184.8,182.9,184.6,386
20140901|2014-03-03 03:00,3,184.05,185.4,183.85,185.1,21
20140901|2014-03-03 03:30,3,185.05,185.4,185.05,185.4,3
20140901|2014-03-03 04:30,3,184.4,184.4,184.2,184.2,7
20140901|2014-03-03 05:00,3,184.05,184.05,183.45,183.45,4
20140901|2014-03-03 06:00,3,185.1,185.1,184.8,184.8,2
20140901|2014-03-03 07:00,3,184.75,184.9,184.3,184.3,8
20140901|2014-03-03 07:30,3,183.6,183.6,182.3,182.3,16
20140901|2014-03-03 08:00,3,181,182,181,181.25,31
20140901|2014-03-03 08:30,3,182,182.7,181.5,182.7,23
20140901|2014-03-03 09:00,3,183.7,187.3,183.7,186.5,52
20140901|2014-03-03 09:30,3,186.5,188.45,186.5,187.7,26
20140901|2014-03-03 10:00,3,188,190.95,188,190.5,39
20140901|2014-03-03 10:30,3,191.5,192.35,190.85,191.7,83
20140901|2014-03-03 11:00,3,191.5,192.8,190.5,192.8,27
20140901|2014-03-03 11:30,3,192.5,193.25,191.95,193.25,28
20140901|2014-03-03 12:00,3,194.45,201.5,194.45,201.5,103
20140901|2014-03-04 03:00,4,199.15,200.4,198.85,200.2,16
20140901|2014-03-04 03:30,4,200.75,200.8,199.6,199.6,8
20140901|2014-03-04 04:00,4,199.9,200.4,196.8,196.8,30
20140901|2014-03-04 04:30,4,198.35,199.9,198.35,199.15,12
20140901|2014-03-04 05:00,4,198.6,198.6,194.85,194.85,3
20140901|2014-03-04 05:30,4,194.85,194.85,194.7,194.7,4
20140901|2014-03-04 06:00,4,196.4,196.6,196.25,196.6,8
20140901|2014-03-04 06:30,4,196.45,196.55,195.5,196.55,18
20140901|2014-03-04 07:00,4,196.45,197.6,195.2,197.6,9
20140901|2014-03-04 07:30,4,195.95,195.95,194,194,63
20140901|2014-03-04 08:00,4,193.9,195.4,193.9,194.3,44
20140901|2014-03-04 08:30,4,195.4,198.55,194.85,196.75,23
20140901|2014-03-04 09:00,4,196.9,196.9,196.05,196.7,13
20140901|2014-03-04 09:30,4,196.2,197.05,195.8,197,21
20140901|2014-03-04 10:00,4,197.05,197.65,196.15,196.15,41
20140901|2014-03-04 10:30,4,195.25,195.25,189.65,192.65,239
20140901|2014-03-04 11:00,4,192.75,193.55,192.75,193.45,18
20140901|2014-03-04 11:30,4,191.85,192.5,191.65,191.95,5
20140901|2014-03-04 12:00,4,191.05,191.05,188.65,188.65,50
20140901|2014-03-05 03:00,5,189,190.1,189,190,15
20140901|2014-03-05 03:30,5,190.15,191,190,190.95,31
20140901|2014-03-05 04:00,5,191.15,191.85,190.65,191.85,37
20140901|2014-03-05 04:30,5,192.75,193.2,192.75,192.85,11
20140901|2014-03-05 05:00,5,190.65,190.65,190.65,190.65,3
20140901|2014-03-05 05:30,5,190,190,189.35,189.55,35
20140901|2014-03-05 06:00,5,189.5,189.5,189.5,189.5,1
20140901|2014-03-05 06:30,5,189.2,189.2,188.5,188.5,7
20140901|2014-03-05 07:00,5,189.35,189.35,186.4,187.8,37
20140901|2014-03-05 07:30,5,188.3,188.3,188.15,188.25,12
20140901|2014-03-05 08:00,5,186.7,187,186,187,29
20140901|2014-03-05 08:30,5,186.65,187.05,185.7,186.45,37
20140901|2014-03-05 09:00,5,186.2,189.6,186,189.15,86
20140901|2014-03-05 09:30,5,190,193.65,190,193.65,32
20140901|2014-03-05 10:00,5,192.65,199.05,192.65,196.35,116
20140901|2014-03-05 10:30,5,196.8,198,196.5,196.5,47
20140901|2014-03-05 11:00,5,197,198,196.3,196.7,36
20140901|2014-03-05 11:30,5,196.35,198,196.35,197.8,61
20140901|2014-03-05 12:00,5,197.7,207.2,197.7,203.7,269
20140901|2014-03-06 03:00,6,205.25,205.3,202.4,205,33
20140901|2014-03-06 03:30,6,204.05,206.3,204.05,206.3,16
20140901|2014-03-06 04:00,6,206.55,206.55,205.4,205.65,6
20140901|2014-03-06 04:30,6,203.95,203.95,202.1,202.35,6
20140901|2014-03-06 05:00,6,203.85,203.95,203.85,203.95,10
20140901|2014-03-06 05:30,6,202.85,202.85,202.8,202.8,8
20140901|2014-03-06 06:00,6,203.1,203.3,200.65,200.65,31
20140901|2014-03-06 06:30,6,201.75,202,197.5,198.15,78
20140901|2014-03-06 07:00,6,198.15,204.75,198.15,203.2,53
20140901|2014-03-06 07:30,6,202.65,202.65,199.7,201.55,75
20140901|2014-03-06 08:00,6,201.8,201.8,200.95,201.4,24
20140901|2014-03-06 08:30,6,200.5,201.25,200.2,200.2,52
20140901|2014-03-06 09:00,6,200.2,200.2,199.5,199.5,11
20140901|2014-03-06 09:30,6,199.35,201.15,198.65,200.05,88
20140901|2014-03-06 10:00,6,201.15,201.2,199.2,199.2,85
20140901|2014-03-06 10:30,6,198.7,201,198.7,200.5,11
20140901|2014-03-06 11:00,6,202,202.2,200.75,201,31
20140901|2014-03-06 11:30,6,200.65,201.05,199.5,200.45,77
20140901|2014-03-06 12:00,6,199.3,201.6,197.6,197.7,162
20140901|2014-03-07 03:00,7,199.05,199.85,198.2,199.7,17
20140901|2014-03-07 03:30,7,199.05,199.05,199.05,199.05,1
20140901|2014-03-07 04:00,7,200.65,201.4,200.55,201.4,7
20140901|2014-03-07 04:30,7,201.5,203.35,201.5,202.85,38
20140901|2014-03-07 05:00,7,204.15,204.15,202.35,202.35,7
20140901|2014-03-07 06:00,7,202.25,202.65,202.25,202.65,5
20140901|2014-03-07 06:30,7,200.5,200.75,200.5,200.75,15
20140901|2014-03-07 07:00,7,201.3,201.95,200.6,201,15
20140901|2014-03-07 07:30,7,202.85,204.6,200.65,201.8,67
20140901|2014-03-07 08:00,7,201.6,202.45,199.8,202.15,16
20140901|2014-03-07 08:30,7,202.75,202.75,201.1,202,20
20140901|2014-03-07 09:00,7,201.9,202,200.4,200.4,5
20140901|2014-03-07 09:30,7,201.7,201.85,201.7,201.85,4
20140901|2014-03-07 10:00,7,201.75,202.15,201.3,201.95,18
20140901|2014-03-07 10:30,7,201.9,203.15,200.95,201.8,74
20140901|2014-03-07 11:00,7,201.65,202.4,200.8,201.4,33
20140901|2014-03-07 11:30,7,202,202.2,201,201,156
20140901|2014-03-07 12:00,7,201,201.5,199.8,200.05,121
20140901|2014-03-10 04:00,10,201,206.45,201,203.85,30
20140901|2014-03-10 05:30,10,204.15,204.15,204.15,204.15,1
20140901|2014-03-10 06:00,10,204.45,204.45,204.3,204.35,11
20140901|2014-03-10 06:30,10,202.9,202.9,202.7,202.75,9
20140901|2014-03-10 07:00,10,204,204.25,204,204.25,11
20140901|2014-03-10 07:30,10,204.9,205.7,204.9,205.65,13
20140901|2014-03-10 08:00,10,205.75,208.1,205.75,206.05,38
20140901|2014-03-10 08:30,10,206.25,206.55,204.7,205.15,20
20140901|2014-03-10 09:00,10,205.8,206,205.8,206,8
20140901|2014-03-10 09:30,10,206.35,206.35,205,206.35,37
20140901|2014-03-10 10:00,10,206.65,207,206.65,207,22
20140901|2014-03-10 10:30,10,206.65,206.95,205.65,206.95,14
20140901|2014-03-10 11:00,10,206.85,210,206.85,209.45,44
20140901|2014-03-10 11:30,10,209.5,210,208.3,209.65,99
20140901|2014-03-10 12:00,10,209.35,209.35,205.85,206,299
20140901|2014-03-11 04:00,11,207.45,208.8,207.3,208.1,28
20140901|2014-03-11 04:30,11,207.45,207.45,206.05,206.2,12
20140901|2014-03-11 05:00,11,206.7,208.35,206.7,208.1,14
20140901|2014-03-11 05:30,11,208.15,209,208.15,209,9
20140901|2014-03-11 06:00,11,208.7,208.7,208.7,208.7,1
20140901|2014-03-11 06:30,11,209.6,209.6,209.15,209.45,18
20140901|2014-03-11 07:00,11,209.3,210.45,209.25,210.25,14
20140901|2014-03-11 07:30,11,210.1,212.25,210.1,211.1,39
20140901|2014-03-11 08:00,11,211,211,208.85,209.05,100
20140901|2014-03-11 08:30,11,210,211.45,210,210.75,43
20140901|2014-03-11 09:00,11,211.85,211.95,210.5,210.5,24
20140901|2014-03-11 09:30,11,210.9,211.1,210.5,210.95,16
20140901|2014-03-11 10:00,11,211.15,211.4,210.85,211.3,36
20140901|2014-03-11 10:30,11,211.1,211.95,210.15,211,96
20140901|2014-03-11 11:00,11,210.95,211.3,210.2,211.3,32
20140901|2014-03-11 11:30,11,211.45,211.5,209.05,209.05,108
20140901|2014-03-11 12:00,11,209.1,209.8,208.35,209.05,196
20140901|2014-03-12 04:00,12,209.5,209.5,204.15,205.3,12
20140901|2014-03-12 04:30,12,206.7,206.7,206.7,206.7,1
20140901|2014-03-12 05:00,12,206.6,206.6,206.6,206.6,1
20140901|2014-03-12 05:30,12,207.3,207.85,207.3,207.8,4
20140901|2014-03-12 06:00,12,206.7,207.9,206.7,207.9,5
20140901|2014-03-12 07:00,12,205.3,205.85,205,205.85,11
20140901|2014-03-12 07:30,12,205.1,206.85,205.05,206.65,19
20140901|2014-03-12 08:00,12,206.8,208.05,206.8,208,9
20140901|2014-03-12 08:30,12,207.55,207.95,206.3,207.55,43
20140901|2014-03-12 09:00,12,207.35,211.25,207.35,210.95,98
20140901|2014-03-12 09:30,12,210.8,212.4,210.5,211.8,32
20140901|2014-03-12 10:00,12,212.2,212.3,211.25,212.15,42
20140901|2014-03-12 10:30,12,212.1,213,212,212.55,49
20140901|2014-03-12 11:00,12,212.7,213.1,211.7,211.7,27
20140901|2014-03-12 11:30,12,211.25,211.25,209.95,210.4,58
20140901|2014-03-12 12:00,12,211,211.25,207.85,207.85,161
20140901|2014-03-13 04:00,13,206.6,208.5,206.6,208.45,11
20140901|2014-03-13 04:30,13,209.15,209.7,208.9,209.7,8
20140901|2014-03-13 05:30,13,209.8,209.8,209.8,209.8,1
20140901|2014-03-13 06:00,13,209.8,209.9,209,209,25
20140901|2014-03-13 06:30,13,209.05,209.25,209,209.05,23
20140901|2014-03-13 07:00,13,209.15,209.5,208.95,208.95,8
20140901|2014-03-13 07:30,13,209.4,210,209.4,209.9,10
20140901|2014-03-13 08:00,13,209.75,209.85,209.75,209.85,5
20140901|2014-03-13 08:30,13,210.25,210.35,209.6,209.6,36
20140901|2014-03-13 09:00,13,209.4,210.1,209.4,209.9,21
20140901|2014-03-13 09:30,13,210,210.35,209.45,210.35,53
20140901|2014-03-13 10:00,13,209.95,210.35,209.65,210.35,44
20140901|2014-03-13 10:30,13,210.4,210.55,210,210.35,33
20140901|2014-03-13 11:00,13,210.4,211,210.25,210.3,99
20140901|2014-03-13 11:30,13,210.2,210.7,209.95,210.6,58
20140901|2014-03-13 12:00,13,210.6,210.6,207.7,207.7,103
20140901|2014-03-14 04:00,14,209,209,206.35,206.35,12
20140901|2014-03-14 04:30,14,207.55,207.55,207.45,207.45,3
20140901|2014-03-14 05:00,14,207.6,207.6,206.35,207.4,12
20140901|2014-03-14 05:30,14,207.05,207.05,206.75,206.95,4
20140901|2014-03-14 06:00,14,207.45,208.55,207.45,208.3,3
20140901|2014-03-14 06:30,14,207.75,208.4,207.75,208.35,3
20140901|2014-03-14 07:00,14,206.35,206.6,204.4,206.05,196
20140901|2014-03-14 07:30,14,206.3,207.1,205.6,206.05,31
20140901|2014-03-14 08:00,14,205.2,205.2,201.65,201.65,69
20140901|2014-03-14 08:30,14,202,203.15,200.85,201.8,156
20140901|2014-03-14 09:00,14,202.1,202.35,201.4,201.9,104
20140901|2014-03-14 09:30,14,203,204.75,203,203.85,85
20140901|2014-03-14 10:00,14,203.4,204,203.4,203.5,17
20140901|2014-03-14 10:30,14,204.4,204.6,204.4,204.6,7
20140901|2014-03-14 11:00,14,205,205.05,204.05,204.05,7
20140901|2014-03-14 11:30,14,204.9,204.95,204.2,204.2,13
20140901|2014-03-14 12:00,14,204.7,204.7,201.45,201.6,86
20140901|2014-03-17 04:00,17,198.65,199.3,198.55,199,28
20140901|2014-03-17 04:30,17,199.45,199.45,198.75,199.2,6
20140901|2014-03-17 05:00,17,199.75,199.9,199.5,199.6,8
20140901|2014-03-17 05:30,17,199.25,199.35,198.15,198.15,19
20140901|2014-03-17 06:00,17,196.95,197.1,196.7,196.7,8
20140901|2014-03-17 06:30,17,196.8,197.3,196.75,197.3,4
20140901|2014-03-17 07:00,17,196.5,196.5,192.5,195.25,64
20140901|2014-03-17 07:30,17,195.9,198.3,195.85,196.15,25
20140901|2014-03-17 08:00,17,196.3,197.8,196.3,197.8,8
20140901|2014-03-17 08:30,17,198.1,198.35,196.65,197.9,34
20140901|2014-03-17 09:00,17,197.5,198.5,197.5,198.5,21
20140901|2014-03-17 09:30,17,198.65,198.65,198.65,198.65,1
20140901|2014-03-17 10:00,17,198,199.1,197.2,199.05,4
20140901|2014-03-17 10:30,17,199.6,201.35,199.05,199.3,54
20140901|2014-03-17 11:00,17,197.95,198.75,197.95,198.65,11
20140901|2014-03-17 11:30,17,198.5,198.55,196.15,196.15,22
20140901|2014-03-17 12:00,17,195.3,196.25,194.45,195.1,71
20140901|2014-03-18 04:00,18,194.45,194.6,193.05,193.05,54
20140901|2014-03-18 04:30,18,193.4,193.6,193.15,193.6,12
20140901|2014-03-18 05:00,18,193.6,193.75,193,193,20
20140901|2014-03-18 05:30,18,195.1,196.15,194.95,195.85,14
20140901|2014-03-18 06:00,18,196.25,196.4,195.5,195.5,16
20140901|2014-03-18 06:30,18,196,196.1,195.5,195.5,28
20140901|2014-03-18 07:00,18,195.1,195.6,195,195.6,94
20140901|2014-03-18 07:30,18,196.6,200,195.9,195.9,31
20140901|2014-03-18 08:00,18,196.25,196.25,195.45,195.7,8
20140901|2014-03-18 08:30,18,196.55,196.55,195.55,195.6,20
20140901|2014-03-18 09:00,18,195.8,196.55,195.8,196.4,10
20140901|2014-03-18 09:30,18,196,196.7,195.75,195.75,20
20140901|2014-03-18 10:00,18,196.45,197,196.45,196.65,27
20140901|2014-03-18 10:30,18,197,198.1,196.6,196.6,35
20140901|2014-03-18 11:00,18,197.35,197.35,196,196.65,35
20140901|2014-03-18 11:30,18,196.9,196.9,195,195.9,48
20140901|2014-03-18 12:00,18,195.3,195.5,195,195.25,171
20140901|2014-03-19 04:00,19,196,196.9,196,196.9,14
20140901|2014-03-19 04:30,19,197,197,196.95,196.95,6
20140901|2014-03-19 05:00,19,197.25,197.25,197.2,197.2,3
20140901|2014-03-19 05:30,19,197.25,197.25,196.9,196.9,13
20140901|2014-03-19 06:00,19,196.05,196.05,196.05,196.05,1
20140901|2014-03-19 06:30,19,195.7,195.7,195.25,195.4,9
20140901|2014-03-19 07:00,19,195.7,196.95,195.7,196.4,17
20140901|2014-03-19 07:30,19,196,196,195,195.8,113
20140901|2014-03-19 08:00,19,195.55,196.45,195,195,30
20140901|2014-03-19 08:30,19,195.3,195.3,193,194.05,86
20140901|2014-03-19 09:00,19,194.2,194.45,193.75,193.75,7
20140901|2014-03-19 09:30,19,194.05,194.05,189.9,190.6,147
20140901|2014-03-19 10:00,19,190.6,191.3,188.55,188.55,114
20140901|2014-03-19 10:30,19,188.5,190.35,188.5,188.75,90
20140901|2014-03-19 11:00,19,188.9,190.9,188.9,190.15,14
20140901|2014-03-19 11:30,19,189.1,189.7,189,189.4,18
20140901|2014-03-19 12:00,19,189.35,189.9,187.75,189.9,90
20140901|2014-03-20 04:00,20,187.3,187.8,186.05,186.75,41
20140901|2014-03-20 04:30,20,186.75,186.75,186.55,186.55,3
20140901|2014-03-20 05:00,20,186.45,186.45,185.85,185.85,2
20140901|2014-03-20 05:30,20,185.45,185.45,184.75,184.75,6
20140901|2014-03-20 06:00,20,184.85,184.85,184.5,184.75,7
20140901|2014-03-20 06:30,20,184.2,185,184,184.5,8
20140901|2014-03-20 07:00,20,185,185.3,182.65,184,44
20140901|2014-03-20 07:30,20,184.2,185.8,184.1,185.7,21
20140901|2014-03-20 08:00,20,185.7,185.7,184.15,184.35,14
20140901|2014-03-20 08:30,20,184.35,185.05,183.6,184.3,58
20140901|2014-03-20 09:00,20,184.05,184.05,179.25,180.75,112
20140901|2014-03-20 09:30,20,180.3,181,178.8,179.15,126
20140901|2014-03-20 10:00,20,179.65,179.7,178,178.3,107
20140901|2014-03-20 10:30,20,178.85,179.5,178.75,179,28
20140901|2014-03-20 11:00,20,179.9,180.15,179.65,179.85,21
20140901|2014-03-20 11:30,20,179.8,180,179.2,179.3,41
20140901|2014-03-20 12:00,20,179.45,179.75,176.05,178,117
20140901|2014-03-21 04:00,21,176.3,177.5,175.7,177.5,28
20140901|2014-03-21 04:30,21,177.5,177.5,176.55,176.55,11
20140901|2014-03-21 05:00,21,176.75,176.75,176.6,176.6,2
20140901|2014-03-21 05:30,21,175.75,175.75,174.75,175.1,65
20140901|2014-03-21 06:00,21,175,175.7,175,175.7,6
20140901|2014-03-21 06:30,21,175.55,178.25,175.55,177.45,56
20140901|2014-03-21 07:00,21,177.9,178.8,177.9,178.7,30
20140901|2014-03-21 07:30,21,178.55,178.55,177.5,177.5,17
20140901|2014-03-21 08:00,21,177.15,177.9,176.8,177.4,68
20140901|2014-03-21 08:30,21,177.65,178.65,177,177,78
20140901|2014-03-21 09:00,21,176.85,177.9,176.45,176.8,60
20140901|2014-03-21 09:30,21,177.05,177.3,176.05,176.1,22
20140901|2014-03-21 10:00,21,175.8,177.1,175.2,176.85,60
20140901|2014-03-21 10:30,21,175.95,175.95,175.35,175.35,22
20140901|2014-03-21 11:00,21,175.45,175.5,174.6,174.7,57
20140901|2014-03-21 11:30,21,174.7,174.75,173.45,173.45,84
20140901|2014-03-21 12:00,21,173.5,175,172.1,174.45,98
20140901|2014-03-24 04:00,24,174.2,174.25,173.95,174,10
20140901|2014-03-24 04:30,24,172.95,173.6,172.95,173.25,5
20140901|2014-03-24 05:00,24,173.7,173.7,171.9,171.9,28
20140901|2014-03-24 05:30,24,172.1,172.15,169.65,170.5,43
20140901|2014-03-24 06:00,24,170.25,171.15,170.05,171.15,58
20140901|2014-03-24 06:30,24,171.45,171.65,171.45,171.6,7
20140901|2014-03-24 07:00,24,171.55,172.75,171.4,172.5,11
20140901|2014-03-24 07:30,24,172.6,174.45,172.25,173.55,41
20140901|2014-03-24 08:00,24,173.05,175.75,173.05,175.6,52
20140901|2014-03-24 08:30,24,175.7,176.4,175.25,176.05,36
20140901|2014-03-24 09:00,24,176.25,177.55,175.75,177.2,32
20140901|2014-03-24 09:30,24,177.8,179.55,177.8,179.5,117
20140901|2014-03-24 10:00,24,179.45,180.9,179.2,179.65,59
20140901|2014-03-24 10:30,24,179.9,180.7,179.9,180.25,18
20140901|2014-03-24 11:00,24,180,180,180,180,2
20140901|2014-03-24 11:30,24,178.1,179.3,178.1,179.3,13
20140901|2014-03-24 12:00,24,179.45,180.3,178.9,179.65,46
20140901|2014-03-25 04:00,25,180.9,180.9,180.45,180.5,17
20140901|2014-03-25 04:30,25,179.15,179.15,179.15,179.15,1
20140901|2014-03-25 05:00,25,179.45,179.45,178.25,178.25,5
20140901|2014-03-25 05:30,25,179.3,179.3,179.3,179.3,2
20140901|2014-03-25 06:00,25,180,180,180,180,1
20140901|2014-03-25 06:30,25,180.5,180.6,180.45,180.55,11
20140901|2014-03-25 07:00,25,179.8,179.8,179.55,179.55,5
20140901|2014-03-25 07:30,25,179,179,178.2,178.6,39
20140901|2014-03-25 08:00,25,178.75,178.75,177.75,177.75,5
20140901|2014-03-25 08:30,25,178.35,178.8,178.35,178.4,13
20140901|2014-03-25 09:00,25,178.3,178.9,178,178.75,34
20140901|2014-03-25 10:00,25,178.2,178.4,178.05,178.05,12
20140901|2014-03-25 10:30,25,177.75,178.25,177.75,178,14
20140901|2014-03-25 11:00,25,177.95,178,177.5,177.5,23
20140901|2014-03-25 11:30,25,177.6,177.7,177.4,177.65,8
20140901|2014-03-25 12:00,25,179.4,180,178.45,178.45,42
20140901|2014-03-26 04:00,26,178.05,178.05,177.25,177.25,4
20140901|2014-03-26 04:30,26,177.5,177.5,177.35,177.35,4
20140901|2014-03-26 06:00,26,177.65,177.95,177.65,177.95,3
20140901|2014-03-26 06:30,26,178.05,178.05,178.05,178.05,1
20140901|2014-03-26 07:00,26,177.65,177.65,176.5,176.5,8
20140901|2014-03-26 07:30,26,176.7,176.9,176.6,176.9,18
20140901|2014-03-26 08:00,26,178.45,180.5,178.45,180.05,92
20140901|2014-03-26 08:30,26,180.1,182,180.05,181.9,72
20140901|2014-03-26 09:00,26,182.05,183.1,182.05,182.9,25
20140901|2014-03-26 09:30,26,182.3,182.4,179.6,180.65,75
20140901|2014-03-26 10:00,26,179.75,179.75,178.4,178.75,25
20140901|2014-03-26 10:30,26,178.5,178.95,178.5,178.95,12
20140901|2014-03-26 11:00,26,177.9,177.9,177.85,177.85,3
20140901|2014-03-26 11:30,26,177.9,179.35,177.9,179.35,2
20140901|2014-03-26 12:00,26,180.15,180.45,178.75,179,33
20140901|2014-03-27 04:00,27,179.95,179.95,179.75,179.75,3
20140901|2014-03-27 05:00,27,180,180,180,180,4
20140901|2014-03-27 06:30,27,179.55,179.55,179.25,179.25,3
20140901|2014-03-27 07:00,27,179.45,180.55,179.45,180.45,11
20140901|2014-03-27 07:30,27,180.4,180.4,178.25,178.25,9
20140901|2014-03-27 08:00,27,178.6,178.8,177.8,178.45,5
20140901|2014-03-27 08:30,27,178.7,178.7,178,178.55,25
20140901|2014-03-27 09:00,27,178.7,179.2,178.25,178.8,82
20140901|2014-03-27 09:30,27,179.05,179.45,179.05,179.25,28
20140901|2014-03-27 10:00,27,179.35,180,179.35,179.6,8
20140901|2014-03-27 10:30,27,179.45,179.45,178.85,179.3,63
20140901|2014-03-27 11:00,27,179.25,180,179.05,179.5,47
20140901|2014-03-27 11:30,27,179.8,180.25,179.8,180.25,25
20140901|2014-03-27 12:00,27,179.75,180.35,179.55,180,21
20140901|2014-03-28 04:00,28,180.5,181.3,180.5,180.9,29
20140901|2014-03-28 04:30,28,181.3,181.8,181.3,181.8,10
20140901|2014-03-28 05:00,28,181.95,182,181.95,182,41
20140901|2014-03-28 05:30,28,182.1,182.55,182.1,182.55,71
20140901|2014-03-28 06:00,28,182.9,183.85,182.5,183.85,46
20140901|2014-03-28 06:30,28,183.55,183.75,182.75,182.75,16
20140901|2014-03-28 07:00,28,182.5,182.5,182.1,182.1,104
20140901|2014-03-28 07:30,28,181.8,182,180.9,182,59
20140901|2014-03-28 08:00,28,182,182,181.4,181.4,37
20140901|2014-03-28 08:30,28,181.1,181.4,180.8,181.4,66
20140901|2014-03-28 09:00,28,182.1,183.85,182.05,182.85,31
20140901|2014-03-28 09:30,28,183.1,183.4,182.7,183.25,64
20140901|2014-03-28 10:00,28,183.6,184.6,183.55,184.05,142
20140901|2014-03-28 10:30,28,183.85,184.05,182.75,182.85,106
20140901|2014-03-28 11:00,28,183.7,184.2,183.3,184.2,13
20140901|2014-03-28 11:30,28,184.1,184.5,183.75,183.75,51
20140901|2014-03-28 12:00,28,184.4,185,183.85,183.85,40
20140901|2014-03-31 03:00,31,184.55,184.75,184.55,184.75,13
20140901|2014-03-31 03:30,31,184.5,184.5,183.25,183.25,4
20140901|2014-03-31 04:00,31,183,183,182.6,182.6,8
20140901|2014-03-31 04:30,31,183.65,184,183.65,184,14
20140901|2014-03-31 05:00,31,184.3,184.3,184.3,184.3,1
20140901|2014-03-31 05:30,31,183.95,183.95,183.05,183.05,6
20140901|2014-03-31 06:00,31,183.35,183.75,183.35,183.7,5
20140901|2014-03-31 06:30,31,183.55,183.55,183.55,183.55,2
20140901|2014-03-31 07:00,31,183.55,183.55,182.5,183.05,31
20140901|2014-03-31 07:30,31,182.9,182.9,182,182.35,209
20140901|2014-03-31 08:00,31,182.25,182.6,181.65,181.65,48
20140901|2014-03-31 08:30,31,181.8,182.55,181.2,182.55,100
20140901|2014-03-31 09:00,31,182.8,182.8,181.7,181.7,17
20140901|2014-03-31 09:30,31,181.65,181.85,180.1,180.4,81
20140901|2014-03-31 10:00,31,180.3,180.3,178.3,178.5,174
20140901|2014-03-31 10:30,31,178.5,179,178.4,178.4,37
20140901|2014-03-31 11:00,31,179.6,181,179.6,181,10
20140901|2014-03-31 11:30,31,181.6,182,180.6,181.35,24
20140901|2014-03-31 12:00,31,181.55,182.3,181.15,181.2,85
20140901|2014-04-01 03:00,1,181.5,181.5,179.45,179.45,7
20140901|2014-04-01 03:30,1,179.5,179.5,179.5,179.5,1
20140901|2014-04-01 04:30,1,182.05,182.5,182.05,182.45,8
20140901|2014-04-01 05:00,1,182.2,182.6,182.2,182.6,12
20140901|2014-04-01 05:30,1,181.85,181.85,181.85,181.85,1
20140901|2014-04-01 06:00,1,181.85,181.85,181.5,181.65,10
20140901|2014-04-01 06:30,1,181.55,181.55,181.3,181.3,7
20140901|2014-04-01 07:00,1,181.9,182.45,181.35,182,15
20140901|2014-04-01 07:30,1,181.85,182.5,180.25,181.1,57
20140901|2014-04-01 08:00,1,180.6,181.1,179.55,179.75,16
20140901|2014-04-01 08:30,1,179.5,179.95,179,179.55,36
20140901|2014-04-01 09:00,1,179.5,179.5,178.4,179.3,37
20140901|2014-04-01 09:30,1,179.6,179.95,178.65,178.75,45
20140901|2014-04-01 10:00,1,178.55,179.05,178.55,178.8,14
20140901|2014-04-01 10:30,1,178.75,180.6,178.75,180.45,22
20140901|2014-04-01 11:00,1,180.85,180.85,178.7,178.75,27
20140901|2014-04-01 11:30,1,179.1,179.35,178.95,179.1,31
20140901|2014-04-01 12:00,1,179.55,180.05,178.5,178.5,59
20140901|2014-04-02 03:00,2,177.5,177.75,177.45,177.45,5
20140901|2014-04-02 03:30,2,177.8,177.8,176.95,176.95,9
20140901|2014-04-02 04:00,2,176.75,176.75,176.45,176.45,7
20140901|2014-04-02 04:30,2,176.3,176.3,176.3,176.3,12
20140901|2014-04-02 05:00,2,176.1,176.1,173.9,174.05,39
20140901|2014-04-02 05:30,2,174.05,174.45,174.05,174.45,23
20140901|2014-04-02 06:00,2,174.55,176.1,174.15,176.1,82
20140901|2014-04-02 06:30,2,176.2,176.3,174.7,175,15
20140901|2014-04-02 07:00,2,175.1,175.35,175.1,175.35,4
20140901|2014-04-02 07:30,2,174.85,177.9,172.1,177.4,51
20140901|2014-04-02 08:00,2,177.35,181.5,176.65,180.95,87
20140901|2014-04-02 08:30,2,181.25,182.25,179.55,179.55,60
20140901|2014-04-02 09:00,2,179.2,179.95,175.35,176.45,47
20140901|2014-04-02 09:30,2,176.25,177.9,176.25,177.9,16
20140901|2014-04-02 10:00,2,178.1,180.6,178.1,178.7,33
20140901|2014-04-02 10:30,2,178.85,179.05,178.15,178.3,20
20140901|2014-04-02 11:00,2,177.9,177.9,177.9,177.9,1
20140901|2014-04-02 11:30,2,178.15,178.15,177.15,177.15,9
20140901|2014-04-02 12:00,2,177.2,178,175.2,175.2,31
20140901|2014-04-03 03:00,3,176.6,177.6,176.6,177.3,15
20140901|2014-04-03 04:30,3,175.95,176.8,175.95,176.8,2
20140901|2014-04-03 05:30,3,176.85,176.85,176.85,176.85,1
20140901|2014-04-03 06:00,3,176.8,177.4,176.8,177.4,26
20140901|2014-04-03 06:30,3,176.6,176.6,176.6,176.6,5
20140901|2014-04-03 07:00,3,176.4,176.4,175.3,175.3,26
20140901|2014-04-03 07:30,3,176.35,176.5,175.2,175.6,33
20140901|2014-04-03 08:00,3,175.5,175.65,175.25,175.35,13
20140901|2014-04-03 08:30,3,175.5,176.15,175.5,176.15,10
20140901|2014-04-03 09:00,3,176.15,177.05,175.9,176,13
20140901|2014-04-03 09:30,3,176.3,176.3,175.85,176.15,13
20140901|2014-04-03 10:00,3,176.5,177.2,176.5,177.2,16
20140901|2014-04-03 10:30,3,177.2,177.8,176.65,176.65,18
20140901|2014-04-03 11:00,3,176.75,177.3,176.65,177.25,36
20140901|2014-04-03 11:30,3,176.7,176.75,176.7,176.75,2
20140901|2014-04-03 12:00,3,176.8,178.95,176.75,177.7,33
20140901|2014-04-04 03:00,4,180,180.9,179.8,180,67
20140901|2014-04-04 03:30,4,180,180.3,180,180.05,10
20140901|2014-04-04 04:30,4,180.15,180.15,179.8,180,8
20140901|2014-04-04 05:00,4,179.85,180.15,179.85,180.15,6
20140901|2014-04-04 06:00,4,179.75,180.1,179.75,180.1,7
20140901|2014-04-04 07:00,4,180,181.4,179.6,181.4,23
20140901|2014-04-04 07:30,4,181.45,182.6,181.45,182.3,35
20140901|2014-04-04 08:00,4,181.95,182.4,181.6,182.15,69
20140901|2014-04-04 08:30,4,182.2,182.65,181.45,181.75,89
20140901|2014-04-04 09:00,4,181.9,184.6,181.7,184.6,85
20140901|2014-04-04 09:30,4,184.6,186.7,184.55,186.1,229
20140901|2014-04-04 10:00,4,185.95,186.7,185.75,185.85,53
20140901|2014-04-04 10:30,4,185.85,186.7,185.85,186.5,119
20140901|2014-04-04 11:00,4,186.3,187.3,186.3,187.2,35
20140901|2014-04-04 11:30,4,187.2,187.5,186.75,186.75,93
20140901|2014-04-04 12:00,4,187,189.35,187,189.15,94
20140901|2014-04-07 03:00,7,189.1,190.7,189.1,190.55,44
20140901|2014-04-07 03:30,7,190.55,190.65,190.55,190.65,6
20140901|2014-04-07 04:00,7,190.55,192,189.95,191.95,66
20140901|2014-04-07 04:30,7,192.5,192.7,192.15,192.2,12
20140901|2014-04-07 05:00,7,192.8,197.6,192.8,196.25,116
20140901|2014-04-07 05:30,7,195.95,196.75,195.55,196.6,83
20140901|2014-04-07 06:00,7,196.9,197.35,196.6,197.35,86
20140901|2014-04-07 06:30,7,198.05,199.7,198,199.7,29
20140901|2014-04-07 07:00,7,200.15,200.95,198.4,198.85,108
20140901|2014-04-07 07:30,7,198.25,198.25,195.05,198,40
20140901|2014-04-07 08:00,7,197.8,197.8,194.65,195.4,15
20140901|2014-04-07 08:30,7,195.3,196.4,195.3,195.6,75
20140901|2014-04-07 09:00,7,195.2,195.7,194.7,194.75,64
20140901|2014-04-07 09:30,7,194.45,194.6,194.05,194.35,32
20140901|2014-04-07 10:00,7,194.65,195.6,194.5,194.5,20
20140901|2014-04-07 10:30,7,194.65,195,194.2,195,12
20140901|2014-04-07 11:00,7,194.95,195.9,194.95,194.95,16
20140901|2014-04-07 11:30,7,196.15,196.5,195.8,195.9,14
20140901|2014-04-07 12:00,7,196.55,198.5,195.5,198,212
20140901|2014-04-08 03:00,8,199.45,199.75,199.15,199.7,9
20140901|2014-04-08 03:30,8,199.55,199.55,199.3,199.3,4
20140901|2014-04-08 04:00,8,199.4,200,199.4,200,8
20140901|2014-04-08 04:30,8,201.25,201.7,201.1,201.7,31
20140901|2014-04-08 05:30,8,200.4,200.4,200.4,200.4,1
20140901|2014-04-08 06:00,8,200.65,200.65,200.35,200.35,7
20140901|2014-04-08 06:30,8,199.55,199.55,199.4,199.4,11
20140901|2014-04-08 07:00,8,199.75,200.5,199.6,200.5,22
20140901|2014-04-08 07:30,8,200.5,200.9,199.7,199.8,13
20140901|2014-04-08 08:00,8,200.7,202.6,200.65,201.1,53
20140901|2014-04-08 08:30,8,201.65,203.95,201.45,202.45,75
20140901|2014-04-08 09:00,8,202.7,206.25,202.7,205.4,107
20140901|2014-04-08 09:30,8,205.8,206.4,205.45,206.2,55
20140901|2014-04-08 10:00,8,206.25,207.05,205.05,206,38
20140901|2014-04-08 10:30,8,205.75,205.85,205.1,205.15,46
20140901|2014-04-08 11:00,8,205.2,206.05,204.9,205.85,27
20140901|2014-04-08 11:30,8,206.1,206.5,202.95,203.25,93
20140901|2014-04-08 12:00,8,203.3,203.9,199.9,199.9,167
20140901|2014-04-09 03:00,9,200.8,200.8,198.85,199.15,60
20140901|2014-04-09 03:30,9,199.1,199.95,199.1,199.9,106
20140901|2014-04-09 04:00,9,199.3,199.4,199.25,199.25,9
20140901|2014-04-09 05:00,9,198.95,199.05,198.85,198.85,6
20140901|2014-04-09 06:00,9,198.5,198.65,197.9,197.9,15
20140901|2014-04-09 06:30,9,198.2,198.2,197.6,197.85,123
20140901|2014-04-09 07:00,9,196.8,197.1,195.6,197,40
20140901|2014-04-09 07:30,9,196.9,197.25,195.6,196,44
20140901|2014-04-09 08:00,9,195.9,197,194.6,195.9,57
20140901|2014-04-09 08:30,9,195.75,195.75,194.55,195,57
20140901|2014-04-09 09:00,9,195.2,200,195.2,199.2,132
20140901|2014-04-09 09:30,9,199.15,202.9,199.05,201.75,127
20140901|2014-04-09 10:00,9,201.75,203.15,201.3,201.3,76
20140901|2014-04-09 10:30,9,202.1,202.5,201.8,201.85,52
20140901|2014-04-09 11:00,9,202.05,202.65,201.7,202.45,66
20140901|2014-04-09 11:30,9,202.5,202.65,201.8,202.15,51
20140901|2014-04-09 12:00,9,202.1,204.25,202.1,203.6,91
20140901|2014-04-10 03:00,10,204.05,208.6,204.05,208.05,60
20140901|2014-04-10 03:30,10,208.25,208.35,207.3,207.3,4
20140901|2014-04-10 04:00,10,207.4,209,207.2,208.4,13
20140901|2014-04-10 04:30,10,208.6,209.5,207.95,208.2,16
20140901|2014-04-10 05:00,10,208,208,208,208,2
20140901|2014-04-10 05:30,10,208.45,208.45,208.45,208.45,10
20140901|2014-04-10 06:00,10,207.7,208.5,207.7,208.5,14
20140901|2014-04-10 06:30,10,208.7,208.7,208.2,208.25,15
20140901|2014-04-10 07:00,10,208.25,209.3,208.2,208.3,41
20140901|2014-04-10 07:30,10,208.2,211.95,208.2,210.45,84
20140901|2014-04-10 08:00,10,209.15,210.55,209.15,210.1,105
20140901|2014-04-10 08:30,10,210.2,211.05,208.9,209.05,204
20140901|2014-04-10 09:00,10,209.4,209.6,208.15,209.6,28
20140901|2014-04-10 09:30,10,209.25,210.7,209.25,210.45,46
20140901|2014-04-10 10:00,10,210.2,210.75,210.2,210.75,21
20140901|2014-04-10 10:30,10,210.7,211.4,209.45,210.2,131
20140901|2014-04-10 11:00,10,209.6,210.9,209.6,210.75,39
20140901|2014-04-10 11:30,10,210.4,210.4,209.05,209.4,16
20140901|2014-04-10 12:00,10,209.9,210.6,209.5,209.9,58
20140901|2014-04-11 03:00,11,210.35,210.8,206.7,209.45,38
20140901|2014-04-11 03:30,11,208.95,208.95,208.65,208.65,2
20140901|2014-04-11 04:00,11,208.4,208.45,208.4,208.45,9
20140901|2014-04-11 04:30,11,208.8,209.4,208.6,209.4,12
20140901|2014-04-11 05:00,11,209.8,210.05,209.8,210.05,3
20140901|2014-04-11 05:30,11,209.65,209.65,209.5,209.5,6
20140901|2014-04-11 06:00,11,209.15,209.6,209.15,209.2,8
20140901|2014-04-11 06:30,11,209.1,209.15,208.95,209.1,8
20140901|2014-04-11 07:00,11,209.05,210.1,209.05,209.95,23
20140901|2014-04-11 07:30,11,209.45,212.8,209.45,212.4,76
20140901|2014-04-11 08:00,11,212.3,212.65,209.1,209.45,68
20140901|2014-04-11 08:30,11,209.6,210.9,209.6,210.6,36
20140901|2014-04-11 09:00,11,210.25,210.85,209.6,209.75,29
20140901|2014-04-11 09:30,11,209.8,210.2,209.8,209.8,10
20140901|2014-04-11 10:00,11,209.8,210,208.1,208.55,34
20140901|2014-04-11 10:30,11,208.8,209.15,208.5,208.5,40
20140901|2014-04-11 11:00,11,208.55,208.55,207.85,208.3,12
20140901|2014-04-11 11:30,11,208.9,208.9,207.45,207.55,23
20140901|2014-04-11 12:00,11,207.8,207.9,204.25,204.25,132
20140901|2014-04-14 03:00,14,202.45,205.35,202.45,204.7,55
20140901|2014-04-14 03:30,14,205.15,205.15,204.45,204.45,4
20140901|2014-04-14 04:00,14,204.05,204.05,203.7,203.7,11
20140901|2014-04-14 04:30,14,203.4,203.4,203.4,203.4,1
20140901|2014-04-14 05:00,14,203.55,203.55,203.55,203.55,1
20140901|2014-04-14 05:30,14,203.05,203.15,201.65,201.8,24
20140901|2014-04-14 06:00,14,201.1,201.55,200.85,201.5,18
20140901|2014-04-14 06:30,14,201.8,201.8,201.2,201.2,3
20140901|2014-04-14 07:00,14,200.8,200.8,199.5,199.9,69
20140901|2014-04-14 07:30,14,200,201,199.85,200,113
20140901|2014-04-14 08:00,14,200.75,203.45,200.7,202.4,72
20140901|2014-04-14 08:30,14,202.75,203.25,202.1,203.1,25
20140901|2014-04-14 09:00,14,202.9,206.2,202.9,205.3,93
20140901|2014-04-14 09:30,14,205.95,206.7,205.2,206.15,50
20140901|2014-04-14 10:00,14,205.8,207.55,205.8,206.55,19
20140901|2014-04-14 10:30,14,206.85,208.85,206.85,208.45,68
20140901|2014-04-14 11:00,14,208.15,209.8,208.15,209.25,42
20140901|2014-04-14 11:30,14,209.5,209.6,207.7,207.7,28
20140901|2014-04-14 12:00,14,207.45,209.95,207.2,209.95,83
20140901|2014-04-15 03:00,15,210,210.3,209,209,37
20140901|2014-04-15 03:30,15,209.1,209.1,209.1,209.1,5
20140901|2014-04-15 04:00,15,209.65,209.9,209.45,209.9,8
20140901|2014-04-15 04:30,15,209.9,210.45,209.85,209.85,5
20140901|2014-04-15 05:00,15,210.2,210.5,210.2,210.5,14
20140901|2014-04-15 05:30,15,209.65,209.65,209.65,209.65,1
20140901|2014-04-15 06:00,15,210.15,211.8,210,211.8,6
20140901|2014-04-15 06:30,15,211.7,211.7,211.7,211.7,1
20140901|2014-04-15 07:00,15,211.3,211.3,210.1,210.1,15
20140901|2014-04-15 07:30,15,209.5,210.35,205.85,207,55
20140901|2014-04-15 08:00,15,207.3,208.25,206.75,207.15,28
20140901|2014-04-15 08:30,15,207.4,207.4,205.25,205.9,50
20140901|2014-04-15 09:00,15,205.65,205.65,203.85,204.55,84
20140901|2014-04-15 09:30,15,204.7,206,204.15,205.7,36
20140901|2014-04-15 10:00,15,206.5,207.7,206.5,206.95,45
20140901|2014-04-15 10:30,15,206.75,206.85,205,205,13
20140901|2014-04-15 11:00,15,205.65,205.65,204.6,204.9,7
20140901|2014-04-15 11:30,15,204.9,205,197.9,198,126
20140901|2014-04-15 12:00,15,198.5,200.2,196.65,197.35,528
20140901|2014-04-16 03:00,16,196.6,201,195.55,201,262
20140901|2014-04-16 03:30,16,200.2,200.4,200,200,17
20140901|2014-04-16 04:00,16,200.1,204.2,200.1,202.05,283
20140901|2014-04-16 04:30,16,201.25,201.85,200.1,200.1,370
20140901|2014-04-16 05:00,16,199.6,199.6,198.15,198.15,216
20140901|2014-04-16 05:30,16,197.85,197.85,197.6,197.65,6
20140901|2014-04-16 06:00,16,198.85,199,197.5,197.9,13
20140901|2014-04-16 06:30,16,199,199.55,198.65,199.55,10
20140901|2014-04-16 07:00,16,198.65,199.7,198.15,199.35,14
20140901|2014-04-16 07:30,16,199.85,200,196.9,196.9,58
20140901|2014-04-16 08:00,16,196.8,196.95,193.6,196.75,105
20140901|2014-04-16 08:30,16,197.2,198.2,196.5,196.6,46
20140901|2014-04-16 09:00,16,196.6,198,196.55,197.8,42
20140901|2014-04-16 09:30,16,197.75,197.75,195.2,197.05,41
20140901|2014-04-16 10:00,16,196.8,197,195.55,196,42
20140901|2014-04-16 10:30,16,196,196.1,192.6,192.6,115
20140901|2014-04-16 11:00,16,192.55,193.45,191.7,192.95,64
20140901|2014-04-16 11:30,16,192.15,192.15,191,191.6,107
20140901|2014-04-16 12:00,16,191.5,193.3,190.55,191.9,152
20140901|2014-04-17 03:00,17,193.15,194.75,193.15,193.5,35
20140901|2014-04-17 03:30,17,194.3,194.9,193.45,193.5,96
20140901|2014-04-17 04:00,17,193.5,193.5,193,193.5,16
20140901|2014-04-17 04:30,17,193.25,193.4,193.1,193.2,6
20140901|2014-04-17 05:00,17,193.1,193.3,193.1,193.3,4
20140901|2014-04-17 05:30,17,193.5,194.05,193.5,193.75,12
20140901|2014-04-17 06:00,17,194,194.15,194,194.15,6
20140901|2014-04-17 06:30,17,194.3,194.4,193.95,194,28
20140901|2014-04-17 07:00,17,194,194.55,193.7,194.15,45
20140901|2014-04-17 07:30,17,192.3,194.9,191.65,192.2,53
20140901|2014-04-17 08:00,17,191.95,193.45,191.95,192.35,42
20140901|2014-04-17 08:30,17,192.6,192.85,192,192.85,27
20140901|2014-04-17 09:00,17,192.5,196,192.5,195.45,49
20140901|2014-04-17 09:30,17,195.5,197.1,195,197.1,103
20140901|2014-04-17 10:00,17,197.5,198.5,197,197.6,54
20140901|2014-04-17 10:30,17,198,201,197.7,200.4,100
20140901|2014-04-17 11:00,17,200.05,200.8,199.75,199.85,56
20140901|2014-04-17 11:30,17,200.3,203.3,200.3,203.1,41
20140901|2014-04-17 12:00,17,203,206.5,203,205.55,195
20140901|2014-04-21 06:30,21,207,207.85,200.4,200.45,128
20140901|2014-04-21 07:00,21,206.2,207.65,204.45,207.6,26
20140901|2014-04-21 07:30,21,207,207.45,206.5,207.25,27
20140901|2014-04-21 08:00,21,207.05,207.55,202.95,204.45,58
20140901|2014-04-21 08:30,21,204.35,204.85,203.45,204.5,26
20140901|2014-04-21 09:00,21,204,204.45,203.25,204,19
20140901|2014-04-21 09:30,21,203.35,203.75,202.15,202.2,18
20140901|2014-04-21 10:00,21,201.7,203.15,201.4,202.25,28
20140901|2014-04-21 10:30,21,202.1,203.9,201.35,203.85,18
20140901|2014-04-21 11:00,21,203.05,203.05,202,202.05,6
20140901|2014-04-21 11:30,21,201.75,202.05,200.9,201,13
20140901|2014-04-21 12:00,21,202.4,202.7,200.95,201.2,42
20140901|2014-04-22 03:00,22,202.1,203,202.1,203,2
20140901|2014-04-22 03:30,22,204,206,204,204.6,21
20140901|2014-04-22 04:00,22,204.6,205,204.45,205,10
20140901|2014-04-22 04:30,22,206,206.8,206,206.7,11
20140901|2014-04-22 05:00,22,206.85,208.15,206.85,208.15,5
20140901|2014-04-22 05:30,22,208.1,208.1,207.65,207.85,8
20140901|2014-04-22 06:30,22,209,209.8,208.9,209.8,47
20140901|2014-04-22 07:00,22,209.3,209.5,207.8,208.35,58
20140901|2014-04-22 07:30,22,208.2,211.4,207.5,211.4,131
20140901|2014-04-22 08:00,22,211.75,217.65,211.75,213,353
20140901|2014-04-22 08:30,22,213,213.9,212.95,213.85,57
20140901|2014-04-22 09:00,22,213.65,215.3,213.4,214.9,106
20140901|2014-04-22 09:30,22,214.9,214.95,213.6,213.9,124
20140901|2014-04-22 10:00,22,213.65,213.7,211.2,213.5,115
20140901|2014-04-22 10:30,22,213.85,214.05,210.8,211.85,77
20140901|2014-04-22 11:00,22,211.95,212.9,211.45,211.75,42
20140901|2014-04-22 11:30,22,211.4,212.75,211.15,212.15,49
20140901|2014-04-22 12:00,22,212.35,216.75,211.55,216.3,204
20140901|2014-04-23 03:00,23,214.9,218.7,214.9,218.2,120
20140901|2014-04-23 03:30,23,218.25,219.5,218.25,218.95,31
20140901|2014-04-23 04:00,23,219,220,218.8,220,6
20140901|2014-04-23 04:30,23,220.4,220.6,220,220,15
20140901|2014-04-23 05:00,23,219.75,220.05,216.45,218.6,30
20140901|2014-04-23 06:00,23,218.05,218.05,218.05,218.05,1
20140901|2014-04-23 06:30,23,218.15,219,218.15,219,10
20140901|2014-04-23 07:00,23,219,219.05,216.15,216.15,30
20140901|2014-04-23 07:30,23,217.75,218.35,216.9,217.25,47
20140901|2014-04-23 08:00,23,217.1,217.55,214.4,215.5,74
20140901|2014-04-23 08:30,23,215.35,217,215.3,216.75,95
20140901|2014-04-23 09:00,23,216.7,217,216.3,216.35,56
20140901|2014-04-23 09:30,23,216.3,217.75,216.3,217.35,25
20140901|2014-04-23 10:00,23,217.05,217.25,215.45,215.8,51
20140901|2014-04-23 10:30,23,216.3,217.6,216,217.35,73
20140901|2014-04-23 11:00,23,217.2,217.2,216.95,216.95,22
20140901|2014-04-23 11:30,23,217.2,217.6,216.2,216.2,50
20140901|2014-04-23 12:00,23,216.45,216.45,214.2,214.6,139
20140901|2014-04-24 03:00,24,214.75,214.85,213.55,214.25,14
20140901|2014-04-24 03:30,24,215.15,215.5,214.6,214.95,14
20140901|2014-04-24 04:00,24,215,215.1,214.85,215.1,8
20140901|2014-04-24 04:30,24,215,215.35,215,215.35,2
20140901|2014-04-24 05:00,24,214.1,214.25,212.3,213.65,22
20140901|2014-04-24 05:30,24,213.5,213.7,213.5,213.7,2
20140901|2014-04-24 06:00,24,213.4,213.4,210.65,210.85,11
20140901|2014-04-24 06:30,24,210,211.35,209.2,211.15,24
20140901|2014-04-24 07:00,24,211.3,211.95,210.5,210.5,21
20140901|2014-04-24 07:30,24,210.9,214.3,210.9,214.05,73
20140901|2014-04-24 08:00,24,214.55,217.25,214.5,215.8,121
20140901|2014-04-24 08:30,24,215.6,215.6,213.75,214.6,36
20140901|2014-04-24 09:00,24,214.95,216.2,213.15,215.4,55
20140901|2014-04-24 09:30,24,215.3,216.05,215,215.2,43
20140901|2014-04-24 10:00,24,215.25,216.05,215.1,215.15,47
20140901|2014-04-24 10:30,24,215.4,217.05,215.2,216.65,48
20140901|2014-04-24 11:00,24,216.55,216.55,214.3,215.2,33
20140901|2014-04-24 11:30,24,215.35,217.4,215.35,217.4,59
20140901|2014-04-24 12:00,24,217.05,218.35,214.6,214.65,90
20140901|2014-04-25 03:00,25,215.85,215.85,215,215,5
20140901|2014-04-25 03:30,25,215,215,215,215,1
20140901|2014-04-25 04:00,25,215,215,214.75,214.75,2
20140901|2014-04-25 04:30,25,214.4,215.05,214,215.05,3
20140901|2014-04-25 05:00,25,214.35,214.9,214.3,214.9,6
20140901|2014-04-25 05:30,25,214.6,214.6,214.6,214.6,1
20140901|2014-04-25 06:00,25,214,215.05,213.35,215.05,6
20140901|2014-04-25 06:30,25,215.4,215.4,214.9,215.25,11
20140901|2014-04-25 07:00,25,215.15,215.15,212.8,212.8,35
20140901|2014-04-25 07:30,25,213,213.5,212.55,213.2,36
20140901|2014-04-25 08:00,25,213,214.3,213,213.95,29
20140901|2014-04-25 08:30,25,213.95,214.65,213.85,214.45,10
20140901|2014-04-25 09:00,25,213.65,213.75,211.05,211.05,60
20140901|2014-04-25 09:30,25,211.25,211.95,211,211.65,38
20140901|2014-04-25 10:00,25,211.9,211.95,209.95,211.6,72
20140901|2014-04-25 10:30,25,211.1,212.95,210.9,212.1,33
20140901|2014-04-25 11:00,25,212.2,213.7,211.65,213.5,51
20140901|2014-04-25 11:30,25,213.25,213.25,212.2,212.65,35
20140901|2014-04-25 12:00,25,212.5,212.5,206.5,206.95,141
20140901|2014-04-28 03:00,28,207.85,207.85,206,207.7,14
20140901|2014-04-28 03:30,28,208.3,208.5,207.55,207.55,17
20140901|2014-04-28 04:00,28,207.45,207.45,203.95,204.8,25
20140901|2014-04-28 04:30,28,204.85,205.05,204.7,204.7,4
20140901|2014-04-28 05:00,28,205,205.6,205,205.2,11
20140901|2014-04-28 05:30,28,204.85,205.65,204.85,205.4,21
20140901|2014-04-28 06:00,28,205.55,205.55,205.4,205.4,2
20140901|2014-04-28 06:30,28,205,205,203.65,203.95,13
20140901|2014-04-28 07:00,28,203.8,205.25,203.4,203.9,82
20140901|2014-04-28 07:30,28,204.1,207.5,203.65,206,305
20140901|2014-04-28 08:00,28,206.15,208.3,206.15,207.55,82
20140901|2014-04-28 08:30,28,206.95,208.6,206.8,207.75,67
20140901|2014-04-28 09:00,28,207.75,207.75,204.45,205.8,54
20140901|2014-04-28 09:30,28,205.95,207,205.95,206.55,19
20140901|2014-04-28 10:00,28,206.85,206.85,205,206,30
20140901|2014-04-28 10:30,28,206.55,207,206.15,206.85,83
20140901|2014-04-28 11:00,28,206.05,206.05,205.5,205.6,39
20140901|2014-04-28 11:30,28,205.05,206.2,204.6,205.8,66
20140901|2014-04-28 12:00,28,205.9,206,202.65,203.45,190
20140901|2014-04-29 03:00,29,203.4,206,203.4,205.5,10
20140901|2014-04-29 03:30,29,205,205,203.5,204.7,24
20140901|2014-04-29 04:00,29,204.8,204.8,204.8,204.8,2
20140901|2014-04-29 04:30,29,205,205.5,205,205.5,8
20140901|2014-04-29 05:00,29,205.35,205.35,204,204.2,46
20140901|2014-04-29 05:30,29,204.05,204.1,203.8,204.1,8
20140901|2014-04-29 06:00,29,205,205,204.5,205,6
20140901|2014-04-29 06:30,29,204.8,205.35,204.3,205.35,11
20140901|2014-04-29 07:00,29,204.65,205.8,204.4,204.9,20
20140901|2014-04-29 07:30,29,204.95,205.3,204.55,204.55,32
20140901|2014-04-29 08:00,29,204.6,204.6,196.95,197.15,297
20140901|2014-04-29 08:30,29,197.05,202.1,196.5,200.3,153
20140901|2014-04-29 09:00,29,200.6,202.65,200.35,201.2,64
20140901|2014-04-29 09:30,29,201.2,202.2,200.5,200.5,97
20140901|2014-04-29 10:00,29,200.95,202,199.7,201.65,53
20140901|2014-04-29 10:30,29,201.5,203.15,201.05,202.75,39
20140901|2014-04-29 11:00,29,202.6,209.75,202,209.45,174
20140901|2014-04-29 11:30,29,209.7,210.7,208.5,209.35,157
20140901|2014-04-29 12:00,29,209.2,214.5,208.9,212.05,206
20140901|2014-04-30 03:00,30,212.2,212.4,211.95,212.3,15
20140901|2014-04-30 03:30,30,212.4,212.7,212,212.35,5
20140901|2014-04-30 04:00,30,212.65,212.65,212.6,212.6,2
20140901|2014-04-30 05:00,30,211.5,211.5,210.95,210.95,31
20140901|2014-04-30 05:30,30,211,211,210.35,210.35,29
20140901|2014-04-30 06:00,30,210.5,211,210.25,210.25,9
20140901|2014-04-30 06:30,30,210.7,211.7,210.7,211.6,17
20140901|2014-04-30 07:00,30,212.1,212.85,211.4,212.55,25
20140901|2014-04-30 07:30,30,211.3,211.45,210.05,210.4,26
20140901|2014-04-30 08:00,30,210.5,210.5,209.05,209.95,62
20140901|2014-04-30 08:30,30,209.9,210,209.35,209.9,43
20140901|2014-04-30 09:00,30,209.6,209.65,206.9,207.6,82
20140901|2014-04-30 09:30,30,207.7,207.95,204.35,207.1,84
20140901|2014-04-30 10:00,30,207.75,210.35,207.75,209.05,64
20140901|2014-04-30 10:30,30,208.55,209.8,208.4,209.8,30
20140901|2014-04-30 11:00,30,209.4,210.45,208.6,210.45,30
20140901|2014-04-30 11:30,30,210.3,210.55,208.65,209.3,26
20140901|2014-04-30 12:00,30,209.95,211.15,205.35,207.2,144
20140901|2014-05-01 03:00,1,207.25,207.4,206.6,207.4,17
20140901|2014-05-01 03:30,1,206,206.25,205.7,205.7,7
20140901|2014-05-01 04:00,1,205.7,205.9,205.7,205.9,2
20140901|2014-05-01 04:30,1,206.2,207.25,206.2,207.25,11
20140901|2014-05-01 05:00,1,207.2,207.2,207,207,2
20140901|2014-05-01 05:30,1,207.1,207.85,207.1,207.85,6
20140901|2014-05-01 06:00,1,208.4,208.9,207.65,207.65,11
20140901|2014-05-01 06:30,1,207.8,208.1,207.8,208.1,10
20140901|2014-05-01 07:00,1,208.3,208.3,205.4,206.5,81
20140901|2014-05-01 07:30,1,205.9,206.95,205,206.1,38
20140901|2014-05-01 08:00,1,206.15,206.75,206.15,206.6,22
20140901|2014-05-01 08:30,1,206.3,208.8,206.3,207.75,24
20140901|2014-05-01 09:00,1,208.2,210,208,208,28
20140901|2014-05-01 09:30,1,206.5,207.6,206.15,207.2,22
20140901|2014-05-01 10:00,1,206.85,208.7,206.65,208.55,42
20140901|2014-05-01 10:30,1,208.25,208.35,206.85,208.05,12
20140901|2014-05-01 11:00,1,207.4,207.55,206.9,206.9,11
20140901|2014-05-01 11:30,1,206.2,206.4,206.2,206.4,10
20140901|2014-05-01 12:00,1,206.3,207.3,206.15,207.3,24
20140901|2014-05-02 03:00,2,208,208,207.45,207.45,11
20140901|2014-05-02 03:30,2,207,207,206.7,207,10
20140901|2014-05-02 04:00,2,207.4,207.5,206.75,206.75,4
20140901|2014-05-02 04:30,2,206.75,206.75,206.75,206.75,2
20140901|2014-05-02 05:30,2,206.95,206.95,206.95,206.95,1
20140901|2014-05-02 06:00,2,206.5,206.8,205.2,205.2,25
20140901|2014-05-02 06:30,2,204.75,204.75,203.1,204.7,53
20140901|2014-05-02 07:00,2,205.5,207.35,205.5,207.2,20
20140901|2014-05-02 07:30,2,207.45,208.8,206.75,207.8,37
20140901|2014-05-02 08:00,2,207.6,208.25,207,208.15,36
20140901|2014-05-02 08:30,2,208.05,209.1,207.75,208.15,51
20140901|2014-05-02 09:00,2,207.6,208.25,206.7,206.95,24
20140901|2014-05-02 09:30,2,206.25,206.25,205.35,205.9,23
20140901|2014-05-02 10:00,2,206.25,206.85,205.6,205.6,17
20140901|2014-05-02 10:30,2,205.55,207.2,205.55,206.4,75
20140901|2014-05-02 11:00,2,206.7,206.7,206.1,206.1,15
20140901|2014-05-02 11:30,2,206.75,206.75,204.95,205.05,14
20140901|2014-05-02 12:00,2,205.65,206,204.65,204.9,30
20140901|2014-05-05 06:30,5,203,205.2,203,205.2,28
20140901|2014-05-05 07:00,5,205.8,205.8,203.95,204.25,18
20140901|2014-05-05 07:30,5,204.1,204.1,200.35,202,133
20140901|2014-05-05 08:00,5,202.4,207.45,202.4,205.8,112
20140901|2014-05-05 08:30,5,206,207.2,206,206.8,39
20140901|2014-05-05 09:00,5,206.75,207.05,206.3,206.65,31
20140901|2014-05-05 09:30,5,206.75,210.8,206.75,209.3,179
20140901|2014-05-05 10:00,5,209.65,210.05,208.65,209.15,69
20140901|2014-05-05 10:30,5,209.25,209.25,207.6,208.25,13
20140901|2014-05-05 11:00,5,208.3,209,207.65,208.5,17
20140901|2014-05-05 11:30,5,208.2,208.2,207.85,207.85,6
20140901|2014-05-05 12:00,5,207,207.65,206.3,206.9,45
20140901|2014-05-06 03:00,6,206.8,207.85,205.8,207.85,23
20140901|2014-05-06 03:30,6,207.45,208.35,207.3,208.35,24
20140901|2014-05-06 04:00,6,208.3,208.5,208,208,16
20140901|2014-05-06 04:30,6,207.5,207.5,207.3,207.3,2
20140901|2014-05-06 05:00,6,207.3,207.65,207.3,207.6,3
20140901|2014-05-06 05:30,6,207.75,209,207.7,208.65,12
20140901|2014-05-06 06:00,6,208.1,208.15,207.85,208.15,12
20140901|2014-05-06 06:30,6,207.8,207.8,207.55,207.55,89
20140901|2014-05-06 07:00,6,207.55,207.9,206.6,206.95,220
20140901|2014-05-06 07:30,6,206.85,207.6,206.85,207.1,16
20140901|2014-05-06 08:00,6,206.9,207.35,206.5,206.65,86
20140901|2014-05-06 08:30,6,207,207.8,207,207.65,24
20140901|2014-05-06 09:00,6,207.5,207.65,204.75,205.5,50
20140901|2014-05-06 09:30,6,205.6,206.5,205.5,206.15,47
20140901|2014-05-06 10:00,6,206,206.4,205.95,206.4,29
20140901|2014-05-06 10:30,6,206.9,207.2,205.05,205.4,77
20140901|2014-05-06 11:00,6,205.85,206.2,205.5,205.5,13
20140901|2014-05-06 11:30,6,205.3,205.65,205,205.25,28
20140901|2014-05-06 12:00,6,205.25,205.25,203.5,204.75,95
20140901|2014-05-07 03:00,7,204.25,204.7,204.05,204.05,15
20140901|2014-05-07 03:30,7,203.5,204,203.5,204,4
20140901|2014-05-07 04:00,7,204.05,204.25,204.05,204.1,8
20140901|2014-05-07 04:30,7,204.2,204.35,204.2,204.35,20
20140901|2014-05-07 05:00,7,204.4,205.75,204.4,205.7,27
20140901|2014-05-07 05:30,7,205.15,205.45,205.15,205.45,10
20140901|2014-05-07 06:00,7,204.9,205.2,204.9,205.2,4
20140901|2014-05-07 06:30,7,204.8,204.8,204,204,15
20140901|2014-05-07 07:00,7,204.05,204.8,204,204.8,42
20140901|2014-05-07 07:30,7,205.05,205.55,204.05,204.45,46
20140901|2014-05-07 08:00,7,204.1,205.35,204,204.45,45
20140901|2014-05-07 08:30,7,204.65,209.45,204,207.95,144
20140901|2014-05-07 09:00,7,208,208.2,206.75,207.2,102
20140901|2014-05-07 09:30,7,207.7,207.85,205.65,205.75,39
20140901|2014-05-07 10:00,7,205.65,205.65,202.15,203,119
20140901|2014-05-07 10:30,7,203,203.7,202.75,203,32
20140901|2014-05-07 11:00,7,203.4,203.8,202.85,203.15,63
20140901|2014-05-07 11:30,7,203.2,203.95,203.2,203.35,32
20140901|2014-05-07 12:00,7,203.05,203.35,202.65,202.65,140
20140901|2014-05-08 03:00,8,202.1,202.55,202,202.35,33
20140901|2014-05-08 03:30,8,202.3,202.3,201.95,201.95,70
20140901|2014-05-08 04:00,8,201.95,201.95,201.95,201.95,2
20140901|2014-05-08 04:30,8,201.8,201.8,201.2,201.4,13
20140901|2014-05-08 05:00,8,201.5,201.5,201.2,201.2,5
20140901|2014-05-08 05:30,8,201.3,201.3,200.7,200.7,19
20140901|2014-05-08 06:00,8,200.6,203,200.45,202.75,36
20140901|2014-05-08 06:30,8,202.85,202.9,202.4,202.85,40
20140901|2014-05-08 07:00,8,202.7,202.7,200.8,201,49
20140901|2014-05-08 07:30,8,201.15,201.15,198.15,200.4,301
20140901|2014-05-08 08:00,8,199.7,200.1,199.1,199.7,54
20140901|2014-05-08 08:30,8,199.6,200.7,199.55,200.35,148
20140901|2014-05-08 09:00,8,200.45,201.7,199.95,201.2,68
20140901|2014-05-08 09:30,8,201.1,201.1,198.85,198.85,88
20140901|2014-05-08 10:00,8,199,199.1,197.9,198.55,172
20140901|2014-05-08 10:30,8,198.4,199.4,197.9,199.4,62
20140901|2014-05-08 11:00,8,199.5,199.6,199.05,199.3,135
20140901|2014-05-08 11:30,8,199.55,199.85,198.5,198.95,55
20140901|2014-05-08 12:00,8,198.5,198.5,197.5,197.95,161
20140901|2014-05-09 03:00,9,197.5,197.75,196.85,197.5,60
20140901|2014-05-09 03:30,9,197.5,198,197.25,197.6,18
20140901|2014-05-09 04:00,9,198.05,198.4,197.85,197.95,15
20140901|2014-05-09 04:30,9,198,198.1,197.85,198.1,10
20140901|2014-05-09 05:00,9,197.6,197.6,195.3,195.3,62
20140901|2014-05-09 05:30,9,195.35,195.35,192.5,192.6,159
20140901|2014-05-09 06:00,9,192.4,192.5,191.7,192.05,58
20140901|2014-05-09 06:30,9,192.2,192.9,192.2,192.55,53
20140901|2014-05-09 07:00,9,192.85,193.15,191.8,193.15,67
20140901|2014-05-09 07:30,9,192.75,192.75,190.6,191.5,165
20140901|2014-05-09 08:00,9,191.5,191.95,189,189.6,307
20140901|2014-05-09 08:30,9,189.4,191.35,188.8,190.15,352
20140901|2014-05-09 09:00,9,190.3,191.05,190.05,190.4,106
20140901|2014-05-09 09:30,9,190.4,190.6,188.85,189.2,174
20140901|2014-05-09 10:00,9,189.25,189.7,189.2,189.35,42
20140901|2014-05-09 10:30,9,189.3,190.4,189.3,189.75,50
20140901|2014-05-09 11:00,9,189.4,189.5,188.75,189.1,118
20140901|2014-05-09 11:30,9,188.85,188.95,185.7,186.75,293
20140901|2014-05-09 12:00,9,186.45,187.55,185.65,186.9,245
20140901|2014-05-12 03:00,12,186.55,187.8,186.55,186.85,61
20140901|2014-05-12 03:30,12,187.6,187.85,187.2,187.6,33
20140901|2014-05-12 04:00,12,187.6,187.85,187.6,187.65,14
20140901|2014-05-12 04:30,12,187.65,188.25,187.65,188.15,23
20140901|2014-05-12 05:00,12,188.15,188.45,186.65,186.65,39
20140901|2014-05-12 05:30,12,186.55,186.55,185.7,185.7,40
20140901|2014-05-12 06:00,12,185.6,185.7,185,185.6,30
20140901|2014-05-12 06:30,12,186.05,187.8,186.05,187,54
20140901|2014-05-12 07:00,12,187,187.25,185.95,186.2,52
20140901|2014-05-12 07:30,12,186.15,187.65,185.85,187,187
20140901|2014-05-12 08:00,12,187,188.3,187,187.9,52
20140901|2014-05-12 08:30,12,187.9,188.65,187.7,188.65,53
20140901|2014-05-12 09:00,12,188.3,189,187.5,188.5,83
20140901|2014-05-12 09:30,12,188.3,189,188.3,188.8,70
20140901|2014-05-12 10:00,12,188.75,188.85,188.3,188.6,57
20140901|2014-05-12 10:30,12,189,189.55,188.6,188.9,104
20140901|2014-05-12 11:00,12,188.8,189.9,188.8,189.7,30
20140901|2014-05-12 11:30,12,189.7,191.05,189.7,190.9,98
20140901|2014-05-12 12:00,12,190.5,192,190.25,191.5,91
20140901|2014-05-13 03:00,13,191.1,193.1,191.1,192.5,47
20140901|2014-05-13 03:30,13,192.25,192.5,192.15,192.5,6
20140901|2014-05-13 04:00,13,192.5,192.55,192.3,192.55,4
20140901|2014-05-13 04:30,13,192.65,192.9,192.55,192.65,6
20140901|2014-05-13 05:00,13,192.3,192.7,192.25,192.25,13
20140901|2014-05-13 05:30,13,192.2,193.15,192.2,192.85,20
20140901|2014-05-13 06:00,13,192.85,192.9,192.65,192.65,3
20140901|2014-05-13 06:30,13,192.5,192.95,192.3,192.75,38
20140901|2014-05-13 07:00,13,192.55,192.55,189.65,189.65,53
20140901|2014-05-13 07:30,13,189.85,190.25,189.15,189.9,45
20140901|2014-05-13 08:00,13,190.2,190.2,188.2,189.7,50
20140901|2014-05-13 08:30,13,189.65,189.8,188.8,189.8,44
20140901|2014-05-13 09:00,13,189.2,190.95,189.2,189.5,41
20140901|2014-05-13 09:30,13,190.25,190.7,190,190.6,34
20140901|2014-05-13 10:00,13,190.45,190.75,190.15,190.35,36
20140901|2014-05-13 10:30,13,190.5,191.4,190.5,190.85,54
20140901|2014-05-13 11:00,13,191.75,192.2,190.9,191,43
20140901|2014-05-13 11:30,13,190.8,190.8,189.55,190.35,62
20140901|2014-05-13 12:00,13,190.45,191.5,188.7,189.2,86
20140901|2014-05-14 03:00,14,189.45,190,189.2,190,8
20140901|2014-05-14 03:30,14,189.7,189.7,188.75,188.75,21
20140901|2014-05-14 04:00,14,188.75,189.25,188.75,189.25,2
20140901|2014-05-14 04:30,14,188.85,188.85,187.65,188.6,32
20140901|2014-05-14 05:00,14,188.5,188.5,188.35,188.35,3
20140901|2014-05-14 05:30,14,188.35,188.35,187.75,187.95,25
20140901|2014-05-14 06:00,14,187.6,188.05,187,187,4
20140901|2014-05-14 06:30,14,187.05,187.85,187.05,187.5,11
20140901|2014-05-14 07:00,14,188.5,188.5,187.3,187.95,24
20140901|2014-05-14 07:30,14,187.95,187.95,186.55,186.6,51
20140901|2014-05-14 08:00,14,185.9,186.45,185.2,186.45,63
20140901|2014-05-14 08:30,14,186.5,188,186.5,187,52
20140901|2014-05-14 09:00,14,186.95,187.2,186.05,186.35,70
20140901|2014-05-14 09:30,14,186.75,186.75,185.6,185.7,39
20140901|2014-05-14 10:00,14,185.75,186.8,185.75,186.5,51
20140901|2014-05-14 10:30,14,186.3,186.3,185.75,185.8,10
20140901|2014-05-14 11:00,14,185.85,186.55,185.7,185.7,56
20140901|2014-05-14 11:30,14,185.95,186.65,185.8,185.9,121
20140901|2014-05-14 12:00,14,186.5,187.65,185.7,187.45,81
20140901|2014-05-15 03:00,15,187.75,188.15,187.75,187.95,16
20140901|2014-05-15 03:30,15,187.75,188,187.75,187.95,5
20140901|2014-05-15 04:00,15,188.25,188.75,188.2,188.65,26
20140901|2014-05-15 04:30,15,188.4,188.45,188.05,188.05,5
20140901|2014-05-15 05:00,15,188.5,188.7,188.4,188.7,28
20140901|2014-05-15 05:30,15,188.75,189.8,188.75,189.8,33
20140901|2014-05-15 06:00,15,189.8,190.6,189.7,190.6,19
20140901|2014-05-15 06:30,15,190.65,190.65,189.45,189.6,44
20140901|2014-05-15 07:00,15,189.35,190.95,188.65,188.65,104
20140901|2014-05-15 07:30,15,188.7,192.8,188.5,192.15,126
20140901|2014-05-15 08:00,15,192.45,196.4,191.75,194.45,198
20140901|2014-05-15 08:30,15,194.65,196.3,193.25,196.15,158
20140901|2014-05-15 09:00,15,196.1,199.5,195.55,198.85,283
20140901|2014-05-15 09:30,15,198.8,199.55,198.5,199.55,100
20140901|2014-05-15 10:00,15,199.55,199.75,196.85,197.25,170
20140901|2014-05-15 10:30,15,197.5,197.6,196.15,196.9,108
20140901|2014-05-15 11:00,15,196.7,197.75,196.1,197.4,108
20140901|2014-05-15 11:30,15,197.05,198.95,197.05,198.4,87
20140901|2014-05-15 12:00,15,198.4,199.3,196.95,197.5,127
20140901|2014-05-16 03:00,16,198,198,197,197.5,10
20140901|2014-05-16 03:30,16,197.35,197.35,196,196.3,54
20140901|2014-05-16 04:00,16,196.4,197.35,196.4,197.15,15
20140901|2014-05-16 04:30,16,197.6,197.6,197,197,8
20140901|2014-05-16 05:00,16,197,197,196.05,196.15,22
20140901|2014-05-16 05:30,16,195.9,195.9,195,195.35,34
20140901|2014-05-16 06:00,16,195.75,195.95,195.7,195.95,3
20140901|2014-05-16 06:30,16,195.6,195.95,195,195.85,12
20140901|2014-05-16 07:00,16,196.1,196.65,195.05,195.35,36
20140901|2014-05-16 07:30,16,195.6,195.95,194.7,194.8,72
20140901|2014-05-16 08:00,16,194.85,196.5,193.45,193.7,89
20140901|2014-05-16 08:30,16,193.95,194.75,193.75,194.75,108
20140901|2014-05-16 09:00,16,194.6,194.6,190.5,191.55,139
20140901|2014-05-16 09:30,16,192,193.95,191.95,192.7,28
20140901|2014-05-16 10:00,16,193.2,193.55,191.35,191.45,59
20140901|2014-05-16 10:30,16,191.6,192.15,190.75,191.65,48
20140901|2014-05-16 11:00,16,191.6,191.85,189.8,190.55,58
20140901|2014-05-16 11:30,16,190.15,190.6,186.5,186.75,96
20140901|2014-05-16 12:00,16,187.25,188.4,187,188,152
20140901|2014-05-19 03:00,19,187.5,188.8,187.5,188.75,28
20140901|2014-05-19 03:30,19,188.8,188.8,188.65,188.65,6
20140901|2014-05-19 04:00,19,188.5,188.5,188.2,188.2,7
20140901|2014-05-19 04:30,19,187.2,187.2,187,187,7
20140901|2014-05-19 05:00,19,186.95,187.15,186.5,187.05,10
20140901|2014-05-19 05:30,19,187,187.55,186.95,187.55,5
20140901|2014-05-19 06:00,19,187.85,187.9,187.8,187.8,5
20140901|2014-05-19 06:30,19,187.9,188.45,187.9,188.45,3
20140901|2014-05-19 07:00,19,187.7,188.5,187.6,188.5,17
20140901|2014-05-19 07:30,19,187.85,188.6,187.6,187.65,28
20140901|2014-05-19 08:00,19,187.65,187.65,185.9,186.6,51
20140901|2014-05-19 08:30,19,187.05,189.95,187.05,189.6,91
20140901|2014-05-19 09:00,19,189,189.2,187.65,187.65,50
20140901|2014-05-19 09:30,19,187.6,188.25,187,187.95,54
20140901|2014-05-19 10:00,19,187.9,187.9,187.5,187.55,15
20140901|2014-05-19 10:30,19,187.45,187.6,186.5,187.35,38
20140901|2014-05-19 11:00,19,187.35,187.65,186.8,187.05,16
20140901|2014-05-19 11:30,19,187.35,187.35,187.2,187.2,9
20140901|2014-05-19 12:00,19,187.45,187.45,185.3,185.3,138
20140901|2014-05-20 03:00,20,186.05,186.65,185.8,186.65,31
20140901|2014-05-20 03:30,20,186.5,187.55,186.5,187.5,13
20140901|2014-05-20 04:00,20,187.6,187.9,187.4,187.45,35
20140901|2014-05-20 04:30,20,187.2,187.2,186.7,187,11
20140901|2014-05-20 06:00,20,187.1,187.15,187.1,187.15,2
20140901|2014-05-20 06:30,20,187.5,187.5,187.2,187.5,3
20140901|2014-05-20 07:00,20,187.5,187.5,185.45,186,39
20140901|2014-05-20 07:30,20,186.65,186.65,185.95,186.1,39
20140901|2014-05-20 08:00,20,186.1,186.1,182.5,182.55,301
20140901|2014-05-20 08:30,20,182.95,184.65,182.5,183.4,66
20140901|2014-05-20 09:00,20,183.3,183.9,182.75,183.6,73
20140901|2014-05-20 09:30,20,183.5,185.9,183.25,184.8,114
20140901|2014-05-20 10:00,20,184.6,185.8,184.5,185.5,75
20140901|2014-05-20 10:30,20,185.75,186.9,185,185.95,171
20140901|2014-05-20 11:00,20,186.6,186.8,185.75,186.25,35
20140901|2014-05-20 11:30,20,186,188.25,185.9,187.6,125
20140901|2014-05-20 12:00,20,187.65,188.6,187.1,187.1,197
20140901|2014-05-21 03:00,21,187,187.6,187,187.5,21
20140901|2014-05-21 03:30,21,187.45,187.45,187.05,187.25,9
20140901|2014-05-21 04:00,21,187.2,187.2,187.2,187.2,5
20140901|2014-05-21 04:30,21,187.3,187.3,187.3,187.3,5
20140901|2014-05-21 05:00,21,187.3,187.3,186.85,187.15,36
20140901|2014-05-21 05:30,21,187,187.05,186.9,186.9,6
20140901|2014-05-21 06:00,21,186.8,187.15,186.75,186.75,10
20140901|2014-05-21 06:30,21,186.6,187.05,186.05,187.05,17
20140901|2014-05-21 07:00,21,186.65,188,186.65,187.7,40
20140901|2014-05-21 07:30,21,187.5,188.45,186.55,186.8,44
20140901|2014-05-21 08:00,21,187,187,184.9,185.05,114
20140901|2014-05-21 08:30,21,185.1,186.15,184.5,186,107
20140901|2014-05-21 09:00,21,186.15,186.95,185.35,185.45,97
20140901|2014-05-21 09:30,21,185.4,185.75,184.95,185.45,58
20140901|2014-05-21 10:00,21,185.2,185.2,183.85,184.3,81
20140901|2014-05-21 10:30,21,184,184.3,183.2,184.1,109
20140901|2014-05-21 11:00,21,184,184.75,183.7,184.75,35
20140901|2014-05-21 11:30,21,184.05,184.85,183.6,184.15,34
20140901|2014-05-21 12:00,21,184.75,184.95,183.35,184.45,128
20140901|2014-05-22 03:00,22,182,183,181.75,182.25,192
20140901|2014-05-22 03:30,22,182.4,182.4,181.9,182,24
20140901|2014-05-22 04:00,22,181.95,181.95,181.25,181.25,46
20140901|2014-05-22 04:30,22,181.15,181.25,181.1,181.15,10
20140901|2014-05-22 05:00,22,181.1,181.25,180.95,181.05,37
20140901|2014-05-22 05:30,22,180.9,181.25,180.9,181.05,6
20140901|2014-05-22 06:00,22,181.05,182.2,181.05,182.15,20
20140901|2014-05-22 06:30,22,182.1,182.2,181.55,182.1,10
20140901|2014-05-22 07:00,22,182.3,182.7,181.95,182.5,40
20140901|2014-05-22 07:30,22,182.1,182.3,181.95,182,21
20140901|2014-05-22 08:00,22,181.95,182.55,180,180.05,135
20140901|2014-05-22 08:30,22,180,181.15,179.05,180.95,156
20140901|2014-05-22 09:00,22,180.9,180.9,179.8,179.8,32
20140901|2014-05-22 09:30,22,179.55,180.7,179.55,180.25,99
20140901|2014-05-22 10:00,22,180.3,181.25,180.05,181.15,51
20140901|2014-05-22 10:30,22,181.35,185.3,181.35,183,205
20140901|2014-05-22 11:00,22,182.75,185.1,182.75,184.5,84
20140901|2014-05-22 11:30,22,183.65,184.5,182.85,184.5,89
20140901|2014-05-22 12:00,22,184.45,184.6,183,183.55,61
20140901|2014-05-23 03:00,23,184,184.2,183.1,183.1,15
20140901|2014-05-23 03:30,23,183.35,183.85,183.05,183.45,29
20140901|2014-05-23 04:00,23,183.3,183.35,183.3,183.35,3
20140901|2014-05-23 04:30,23,183.5,184,183.5,183.7,16
20140901|2014-05-23 05:00,23,184.2,184.65,183.5,184.6,37
20140901|2014-05-23 05:30,23,184.6,184.6,184.15,184.15,27
20140901|2014-05-23 06:00,23,184,185.05,184,185.05,18
20140901|2014-05-23 06:30,23,185.1,186.5,185,185.8,84
20140901|2014-05-23 07:00,23,185.25,185.95,184.6,185.75,48
20140901|2014-05-23 07:30,23,185.9,185.95,185,185.2,22
20140901|2014-05-23 08:00,23,184.8,185.1,184.05,184.15,40
20140901|2014-05-23 08:30,23,184.25,185.6,184.25,185.45,28
20140901|2014-05-23 09:00,23,185.3,186.2,184.95,185.95,51
20140901|2014-05-23 09:30,23,185.6,185.85,184.85,185.3,78
20140901|2014-05-23 10:00,23,185.45,185.95,185.3,185.65,46
20140901|2014-05-23 10:30,23,185.5,185.6,184.5,184.9,22
20140901|2014-05-23 11:00,23,185,185,183.75,184,47
20140901|2014-05-23 11:30,23,184,184.85,184,184.85,33
20140901|2014-05-23 12:00,23,184.45,184.75,184,184,55
20140901|2014-05-27 03:00,27,184.1,184.1,181.75,182.05,41
20140901|2014-05-27 03:30,27,181.8,182.05,181.8,182.05,11
20140901|2014-05-27 04:00,27,182.3,182.35,180.5,180.5,47
20140901|2014-05-27 04:30,27,180.45,180.75,180,180.75,19
20140901|2014-05-27 05:00,27,181.3,181.7,180.9,180.9,20
20140901|2014-05-27 05:30,27,181.1,182.25,181.1,182.25,7
20140901|2014-05-27 06:00,27,182,182.75,182,182.05,15
20140901|2014-05-27 06:30,27,181.9,182.25,181.8,182.1,10
20140901|2014-05-27 07:00,27,182.35,182.85,181.95,182.1,37
20140901|2014-05-27 07:30,27,182,184,181.15,183.8,91
20140901|2014-05-27 08:00,27,183.25,184.15,183,183.95,67
20140901|2014-05-27 08:30,27,183.35,183.6,182.55,183.35,57
20140901|2014-05-27 09:00,27,183.75,183.85,182.9,183.55,24
20140901|2014-05-27 09:30,27,183.7,184.9,183.45,183.9,131
20140901|2014-05-27 10:00,27,183.9,183.9,181.9,182.4,56
20140901|2014-05-27 10:30,27,182.4,182.95,182.25,182.85,46
20140901|2014-05-27 11:00,27,182.8,182.95,182.1,182.15,41
20140901|2014-05-27 11:30,27,182.3,182.75,182.15,182.65,74
20140901|2014-05-27 12:00,27,182.7,182.7,181.15,181.7,107
20140901|2014-05-28 03:00,28,180.35,181.5,180.35,180.5,23
20140901|2014-05-28 03:30,28,180.45,180.65,180.15,180.65,24
20140901|2014-05-28 04:00,28,180.55,181,180.4,180.4,64
20140901|2014-05-28 04:30,28,180.45,180.65,180.4,180.65,13
20140901|2014-05-28 05:00,28,180.7,180.7,180.4,180.4,7
20140901|2014-05-28 05:30,28,180.45,180.5,179.95,179.95,81
20140901|2014-05-28 06:00,28,180.25,180.8,180.25,180.6,22
20140901|2014-05-28 06:30,28,180.5,180.65,180.15,180.15,17
20140901|2014-05-28 07:00,28,180.25,180.55,179.85,179.95,176
20140901|2014-05-28 07:30,28,180,180,178.55,179.45,312
20140901|2014-05-28 08:00,28,179.5,179.5,178.7,179.2,211
20140901|2014-05-28 08:30,28,179,179.3,178,179,206
20140901|2014-05-28 09:00,28,178.9,179.1,177.55,177.75,231
20140901|2014-05-28 09:30,28,177.55,177.65,176,176.35,407
20140901|2014-05-28 10:00,28,176.35,176.8,173.25,174.65,576
20140901|2014-05-28 10:30,28,174.55,176.9,174.3,176.25,232
20140901|2014-05-28 11:00,28,176.05,177.55,175.9,177.5,228
20140901|2014-05-28 11:30,28,177.5,177.6,176.75,176.75,45
20140901|2014-05-28 12:00,28,176.65,179.35,175.95,179,203
20140901|2014-05-29 03:00,29,179.15,180.55,179.15,180.55,41
20140901|2014-05-29 03:30,29,180.25,181.5,180.25,181.5,95
20140901|2014-05-29 04:00,29,181.5,182,181.15,182,65
20140901|2014-05-29 04:30,29,182,182.95,181.85,182.75,63
20140901|2014-05-29 05:00,29,182.75,182.75,181.7,181.7,32
20140901|2014-05-29 05:30,29,182.5,184.7,182.5,184.2,49
20140901|2014-05-29 06:00,29,184.5,184.5,181.85,182.2,60
20140901|2014-05-29 06:30,29,182.4,182.4,181.8,181.8,46
20140901|2014-05-29 07:00,29,181.65,182.9,180.6,182.4,130
20140901|2014-05-29 07:30,29,182.6,183.25,179.25,179.4,186
20140901|2014-05-29 08:00,29,179.7,182,179.7,181.1,116
20140901|2014-05-29 08:30,29,181.35,182.6,180,182.6,127
20140901|2014-05-29 09:00,29,182.55,184.2,182.2,183.2,158
20140901|2014-05-29 09:30,29,183.45,183.9,182.65,183.9,150
20140901|2014-05-29 10:00,29,183.9,184.1,182.65,183.65,133
20140901|2014-05-29 10:30,29,183.75,184.15,182.9,183.3,84
20140901|2014-05-29 11:00,29,183.15,184.5,183.1,183.85,74
20140901|2014-05-29 11:30,29,183.75,184.45,183.6,184.15,57
20140901|2014-05-29 12:00,29,184.35,185.25,183.3,184,141
20140901|2014-05-30 03:00,30,183.5,183.5,181.7,181.75,75
20140901|2014-05-30 03:30,30,182,182,180,180.7,73
20140901|2014-05-30 04:00,30,180.75,180.75,178.5,178.75,122
20140901|2014-05-30 04:30,30,178.7,178.9,177.35,177.55,73
20140901|2014-05-30 05:00,30,177.7,178.05,177.2,177.75,40
20140901|2014-05-30 05:30,30,177.7,177.85,177.1,177.15,182
20140901|2014-05-30 06:00,30,177.15,179.15,177.15,179.15,35
20140901|2014-05-30 06:30,30,179.2,181.2,179.2,181.1,157
20140901|2014-05-30 07:00,30,180.8,180.95,178.45,178.85,150
20140901|2014-05-30 07:30,30,179,179.2,178.5,178.8,190
20140901|2014-05-30 08:00,30,179.3,180.4,179.3,180.3,202
20140901|2014-05-30 08:30,30,180.35,180.35,179,179.85,133
20140901|2014-05-30 09:00,30,179.75,182,179.75,181.35,293
20140901|2014-05-30 09:30,30,181.45,182.95,181.1,181.1,108
20140901|2014-05-30 10:00,30,181,182.15,181,181.25,66
20140901|2014-05-30 10:30,30,181.5,181.5,179.15,179.65,113
20140901|2014-05-30 11:00,30,179.65,180.5,179.05,179.95,57
20140901|2014-05-30 11:30,30,179.8,181,179.5,179.75,64
20140901|2014-05-30 12:00,30,179.6,180.25,179.15,179.6,172
20140901|2014-06-02 03:00,2,179.6,179.75,178.75,179.65,70
20140901|2014-06-02 03:30,2,179.85,179.9,179.75,179.8,17
20140901|2014-06-02 04:00,2,179.75,179.85,179.75,179.85,6
20140901|2014-06-02 04:30,2,179.55,179.55,178.6,179,13
20140901|2014-06-02 05:00,2,179,179.2,178.75,179.2,30
20140901|2014-06-02 05:30,2,179.5,179.55,179,179.5,12
20140901|2014-06-02 06:00,2,179.6,179.85,179.6,179.7,48
20140901|2014-06-02 06:30,2,179.7,180.15,179.6,180,37
20140901|2014-06-02 07:00,2,180,181.7,180,181.1,125
20140901|2014-06-02 07:30,2,180.9,181.1,179.8,180.05,124
20140901|2014-06-02 08:00,2,179.9,180.35,179.5,179.85,134
20140901|2014-06-02 08:30,2,179.75,179.75,177.5,178,359
20140901|2014-06-02 09:00,2,178,178.25,177.2,178.15,192
20140901|2014-06-02 09:30,2,178.1,178.1,176.55,176.65,115
20140901|2014-06-02 10:00,2,176.6,177.95,176.6,177.85,93
20140901|2014-06-02 10:30,2,177.45,177.45,175.95,176.55,239
20140901|2014-06-02 11:00,2,176.5,176.95,176.2,176.5,52
20140901|2014-06-02 11:30,2,176.25,176.3,174.8,175.35,236
20140901|2014-06-02 12:00,2,175.4,175.65,174.5,174.6,202
20140901|2014-06-03 03:00,3,174.35,176.1,174.35,176,68
20140901|2014-06-03 03:30,3,176.2,176.3,175.95,175.95,20
20140901|2014-06-03 04:00,3,176,176.6,175.85,176.5,34
20140901|2014-06-03 04:30,3,176.55,176.7,176.05,176.05,57
20140901|2014-06-03 05:00,3,176.15,176.3,176,176.1,32
20140901|2014-06-03 05:30,3,175.9,176.4,175.7,176.35,37
20140901|2014-06-03 06:00,3,176.25,176.25,175.95,176.05,36
20140901|2014-06-03 06:30,3,175.75,175.75,174.9,175.1,41
20140901|2014-06-03 07:00,3,174.8,175.8,174.75,175,381
20140901|2014-06-03 07:30,3,175.2,175.2,173.1,173.65,381
20140901|2014-06-03 08:00,3,173.45,173.6,171.8,172.7,529
20140901|2014-06-03 08:30,3,172.75,173.05,172.05,172.15,161
20140901|2014-06-03 09:00,3,172.15,172.7,171.65,172,342
20140901|2014-06-03 09:30,3,171.9,172.05,170,170.45,644
20140901|2014-06-03 10:00,3,170.3,171.35,169.8,171.35,352
20140901|2014-06-03 10:30,3,171.15,171.9,170.6,171.8,275
20140901|2014-06-03 11:00,3,171.7,173.05,171.55,173,230
20140901|2014-06-03 11:30,3,172.85,174.1,172.6,173.8,131
20140901|2014-06-03 12:00,3,173.7,175.25,172.05,173.4,271
20140901|2014-06-03 12:30,3,173.15,173.15,173.15,173.15,5
20140901|2014-06-04 03:00,4,172.75,173.15,172,172.15,31
20140901|2014-06-04 03:30,4,172.3,172.8,172.2,172.25,23
20140901|2014-06-04 04:00,4,172.55,173.75,172.55,173.25,19
20140901|2014-06-04 04:30,4,173.2,173.2,171.9,171.9,30
20140901|2014-06-04 05:00,4,172,172.2,171.75,171.75,30
20140901|2014-06-04 05:30,4,171.75,172.45,171.75,172.4,30
20140901|2014-06-04 06:00,4,172.4,173,172.4,172.6,12
20140901|2014-06-04 06:30,4,172.55,172.55,171.95,172.45,30
20140901|2014-06-04 07:00,4,172.6,173,171.9,173,94
20140901|2014-06-04 07:30,4,172.95,172.95,170.8,170.9,107
20140901|2014-06-04 08:00,4,170.9,171.4,170.35,171.25,231
20140901|2014-06-04 08:30,4,171.25,171.6,169.9,171.25,201
20140901|2014-06-04 09:00,4,171.2,173.05,171,172.7,154
20140901|2014-06-04 09:30,4,172.9,174.1,172.3,173.1,165
20140901|2014-06-04 10:00,4,173.15,173.4,172.55,173.3,59
20140901|2014-06-04 10:30,4,173.35,174.1,172.65,172.65,166
20140901|2014-06-04 11:00,4,172.9,173,172.2,172.55,70
20140901|2014-06-04 11:30,4,172.35,173.35,172.35,173,47
20140901|2014-06-04 12:00,4,172.9,173.75,171.7,171.95,180
20140901|2014-06-05 03:00,5,171.5,171.85,171.1,171.85,26
20140901|2014-06-05 03:30,5,171.5,171.5,171.3,171.5,34
20140901|2014-06-05 04:00,5,171.2,171.2,170.9,171,33
20140901|2014-06-05 04:30,5,170.9,171.15,170.8,171.15,13
20140901|2014-06-05 05:00,5,171.05,172,171,172,55
20140901|2014-06-05 05:30,5,171.8,172,171.5,172,13
20140901|2014-06-05 06:00,5,171.7,171.95,171.7,171.7,14
20140901|2014-06-05 06:30,5,171.95,171.95,171,171,18
20140901|2014-06-05 07:00,5,171,171.65,170.9,171.25,55
20140901|2014-06-05 07:30,5,171.2,171.35,170.5,171.35,159
20140901|2014-06-05 08:00,5,171.3,172.75,171,171.65,120
20140901|2014-06-05 08:30,5,172,172.75,171.5,172.2,99
20140901|2014-06-05 09:00,5,172.25,172.7,172,172.35,77
20140901|2014-06-05 09:30,5,172.2,172.55,171.6,171.8,106
20140901|2014-06-05 10:00,5,171.85,172.4,171.7,171.75,64
20140901|2014-06-05 10:30,5,171.75,172.55,171.75,171.95,97
20140901|2014-06-05 11:00,5,172.1,173.1,172,172.95,74
20140901|2014-06-05 11:30,5,172.8,173.3,172.6,172.9,64
20140901|2014-06-05 12:00,5,173.1,173.3,171.2,171.2,117
20140901|2014-06-06 03:00,6,171.2,171.9,171.2,171.9,22
20140901|2014-06-06 03:30,6,171.9,172.9,171.9,172.9,37
20140901|2014-06-06 04:00,6,172.9,172.9,172.5,172.5,29
20140901|2014-06-06 04:30,6,172.55,173,172.05,172.7,40
20140901|2014-06-06 05:00,6,172.75,173,172.4,172.55,20
20140901|2014-06-06 05:30,6,172.55,172.9,172.55,172.7,5
20140901|2014-06-06 06:00,6,172.6,172.8,172.5,172.8,22
20140901|2014-06-06 06:30,6,172.45,172.45,172.45,172.45,3
20140901|2014-06-06 07:00,6,172.25,172.5,172,172.15,79
20140901|2014-06-06 07:30,6,172.15,172.65,171.6,171.65,139
20140901|2014-06-06 08:00,6,171.55,171.55,170.75,170.85,233
20140901|2014-06-06 08:30,6,170.7,171.7,170.7,171.35,123
20140901|2014-06-06 09:00,6,171.3,171.7,171.25,171.65,60
20140901|2014-06-06 09:30,6,171.65,172.25,171.35,171.9,165
20140901|2014-06-06 10:00,6,172.05,175.35,171.55,174.6,400
20140901|2014-06-06 10:30,6,174.45,176.1,173.8,175.35,337
20140901|2014-06-06 11:00,6,175.35,175.9,174.85,175.5,209
20140901|2014-06-06 11:30,6,175.5,176.3,175,175.75,249
20140901|2014-06-06 12:00,6,175.75,175.75,174,174.25,334
20140901|2014-06-09 03:00,9,174.55,174.55,172.9,172.9,97
20140901|2014-06-09 03:30,9,172.95,173,172.3,172.6,40
20140901|2014-06-09 04:00,9,172.6,172.95,172.4,172.8,16
20140901|2014-06-09 04:30,9,172.75,172.75,172.6,172.6,16
20140901|2014-06-09 05:00,9,172.4,172.5,172.4,172.4,4
20140901|2014-06-09 05:30,9,172.45,172.45,171.55,171.65,64
20140901|2014-06-09 06:00,9,171.75,171.8,171.75,171.8,7
20140901|2014-06-09 06:30,9,171.9,172.85,171.45,171.9,60
20140901|2014-06-09 07:00,9,171.95,172.9,171.8,172.6,39
20140901|2014-06-09 07:30,9,172.2,172.2,170.9,171.55,168
20140901|2014-06-09 08:00,9,171.5,171.75,171.1,171.15,47
20140901|2014-06-09 08:30,9,171.15,171.95,171,171.85,93
20140901|2014-06-09 09:00,9,171.8,172.5,171,171.25,84
20140901|2014-06-09 09:30,9,171.15,171.15,170,170.55,277
20140901|2014-06-09 10:00,9,170.8,170.8,170.25,170.45,90
20140901|2014-06-09 10:30,9,170.5,170.75,170.25,170.45,52
20140901|2014-06-09 11:00,9,170.45,170.55,170,170.4,86
20140901|2014-06-09 11:30,9,170.2,170.3,167.8,168.65,871
20140901|2014-06-09 12:00,9,168.65,169,167.7,168,403
20140901|2014-06-10 03:00,10,168.3,168.95,168.25,168.75,84
20140901|2014-06-10 03:30,10,168.8,169,168.2,168.2,47
20140901|2014-06-10 04:00,10,168.35,168.45,168.35,168.4,7
20140901|2014-06-10 04:30,10,168.5,168.7,168.4,168.65,14
20140901|2014-06-10 05:00,10,168.7,168.7,168.5,168.5,19
20140901|2014-06-10 05:30,10,168.8,169,168.8,169,8
20140901|2014-06-10 06:00,10,168.9,169,168.45,168.45,67
20140901|2014-06-10 06:30,10,168.65,169.3,168.55,169.15,18
20140901|2014-06-10 07:00,10,169.15,169.7,168.9,169.1,171
20140901|2014-06-10 07:30,10,169.1,169.6,168.8,169.55,157
20140901|2014-06-10 08:00,10,169.5,170,169.35,169.7,115
20140901|2014-06-10 08:30,10,169.65,170.4,169.5,170.15,181
20140901|2014-06-10 09:00,10,169.95,170,169.25,169.45,123
20140901|2014-06-10 09:30,10,169.25,169.85,168.7,168.8,202
20140901|2014-06-10 10:00,10,168.95,169.15,168.3,168.85,91
20140901|2014-06-10 10:30,10,168.75,168.95,168.25,168.6,79
20140901|2014-06-10 11:00,10,168.6,168.85,168.4,168.8,80
20140901|2014-06-10 11:30,10,168.65,168.7,167.8,168.1,165
20140901|2014-06-10 12:00,10,168,169.6,167.8,169.3,546
20140901|2014-06-11 03:00,11,169,169.4,168.75,168.85,41
20140901|2014-06-11 03:30,11,169,169.8,169,169.75,27
20140901|2014-06-11 04:00,11,169.65,170.1,169.6,170,45
20140901|2014-06-11 04:30,11,170.05,170.35,169.75,169.9,47
20140901|2014-06-11 05:00,11,170,170.1,169.65,170.1,32
20140901|2014-06-11 05:30,11,170,170.3,169.9,170.1,18
20140901|2014-06-11 06:00,11,170.1,170.95,170.1,170.5,66
20140901|2014-06-11 06:30,11,170.5,170.9,170.4,170.9,45
20140901|2014-06-11 07:00,11,170.8,172,170.8,171.2,413
20140901|2014-06-11 07:30,11,171.15,171.15,170.3,170.65,217
20140901|2014-06-11 08:00,11,170.7,172.5,170.35,172.2,354
20140901|2014-06-11 08:30,11,172.15,172.65,171.85,172.55,149
20140901|2014-06-11 09:00,11,172.55,173.4,172.5,172.9,574
20140901|2014-06-11 09:30,11,172.85,174.35,172.65,172.7,453
20140901|2014-06-11 10:00,11,172.75,174.25,172.75,174.2,204
20140901|2014-06-11 10:30,11,174.2,176.15,173.7,174.55,563
20140901|2014-06-11 11:00,11,174.6,175,173.55,174.95,214
20140901|2014-06-11 11:30,11,175,176,174.5,175.85,199
20140901|2014-06-11 12:00,11,175.8,175.95,173.8,174.2,387
20140901|2014-06-12 03:00,12,174,174.4,173,173,126
20140901|2014-06-12 03:30,12,173.25,173.3,172.6,172.95,85
20140901|2014-06-12 04:00,12,172.95,173.05,172.85,172.9,35
20140901|2014-06-12 04:30,12,172.9,173.35,172.9,173.15,46
20140901|2014-06-12 05:00,12,173.2,173.35,172.9,173.1,72
20140901|2014-06-12 05:30,12,173.1,173.35,172.9,172.9,57
20140901|2014-06-12 06:00,12,173.05,173.15,173,173.15,13
20140901|2014-06-12 06:30,12,173.15,173.6,173,173.35,52
20140901|2014-06-12 07:00,12,173.45,173.65,171.8,172.4,527
20140901|2014-06-12 07:30,12,172.3,172.4,170.85,171.6,513
20140901|2014-06-12 08:00,12,171.5,171.8,171.1,171.6,210
20140901|2014-06-12 08:30,12,171.55,173.6,171.55,173.6,229
20140901|2014-06-12 09:00,12,173.6,175.45,173.2,175.35,457
20140901|2014-06-12 09:30,12,175.4,175.9,174.05,175.1,401
20140901|2014-06-12 10:00,12,175.25,175.4,174.5,175.05,200
20140901|2014-06-12 10:30,12,175,175.1,173.5,173.55,165
20140901|2014-06-12 11:00,12,173.5,173.65,172.55,173.4,187
20140901|2014-06-12 11:30,12,173.5,174.1,173.3,173.8,205
20140901|2014-06-12 12:00,12,173.9,175.55,173.3,174.6,426
20140901|2014-06-13 03:00,13,174.75,175.4,174.35,175.1,119
20140901|2014-06-13 03:30,13,175.1,175.4,174.75,175.25,95
20140901|2014-06-13 04:00,13,175.25,178.95,175.15,178.5,442
20140901|2014-06-13 04:30,13,178.45,178.7,177.65,177.75,135
20140901|2014-06-13 05:00,13,177.7,178.35,177.65,177.8,77
20140901|2014-06-13 05:30,13,177.8,178.75,177.7,178.5,80
20140901|2014-06-13 06:00,13,178.5,178.7,178,178.3,75
20140901|2014-06-13 06:30,13,178.55,180.05,178.4,179.9,448
20140901|2014-06-13 07:00,13,179.8,181.45,179.75,181.45,667
20140901|2014-06-13 07:30,13,181.45,182.4,180.25,182.05,785
20140901|2014-06-13 08:00,13,182.15,182.2,179.75,180.25,490
20140901|2014-06-13 08:30,13,180.1,180.3,178.55,179.15,458
20140901|2014-06-13 09:00,13,179.2,179.65,178.55,179.3,264
20140901|2014-06-13 09:30,13,179.2,179.2,177.35,177.6,377
20140901|2014-06-13 10:00,13,177.75,178.3,177.3,177.55,173
20140901|2014-06-13 10:30,13,177.45,177.55,175.7,176.2,698
20140901|2014-06-13 11:00,13,176.2,177.3,175.45,176.2,451
20140901|2014-06-13 11:30,13,176.2,176.65,175.7,176.25,197
20140901|2014-06-13 12:00,13,176.25,177.15,176,177.1,584
20140901|2014-06-16 03:00,16,176.2,176.35,175.8,176.35,250
20140901|2014-06-16 03:30,16,176.35,176.45,175.75,175.75,88
20140901|2014-06-16 04:00,16,175.7,176.05,175.65,175.8,46
20140901|2014-06-16 04:30,16,175.75,175.8,175.15,175.35,88
20140901|2014-06-16 05:00,16,175.4,176,175.4,175.8,65
20140901|2014-06-16 05:30,16,175.95,177.6,175.95,177.6,239
20140901|2014-06-16 06:00,16,177.6,178.25,177.4,178.25,105
20140901|2014-06-16 06:30,16,178.25,178.4,177.75,178.35,207
20140901|2014-06-16 07:00,16,178.4,178.45,176.95,178.1,467
20140901|2014-06-16 07:30,16,178.05,179.4,178.05,179.2,725
20140901|2014-06-16 08:00,16,179.1,179.4,177.4,178.05,510
20140901|2014-06-16 08:30,16,178.05,178.7,177.05,178.6,392
20140901|2014-06-16 09:00,16,178.7,178.7,178,178.4,261
20140901|2014-06-16 09:30,16,178.4,178.75,178,178.05,316
20140901|2014-06-16 10:00,16,178,178.4,177.5,177.75,432
20140901|2014-06-16 10:30,16,177.65,178.25,177.3,178.25,168
20140901|2014-06-16 11:00,16,178.15,178.25,177.35,177.5,195
20140901|2014-06-16 11:30,16,177.35,177.35,175.85,176.55,401
20140901|2014-06-16 12:00,16,176.55,176.65,174.85,176,729
20140901|2014-06-17 03:00,17,175.5,175.6,175.05,175.3,122
20140901|2014-06-17 03:30,17,175.35,175.75,175.05,175.05,108
20140901|2014-06-17 04:00,17,175.05,175.15,173.7,174.5,259
20140901|2014-06-17 04:30,17,174.4,174.55,174.2,174.55,76
20140901|2014-06-17 05:00,17,174.65,174.85,174.5,174.5,49
20140901|2014-06-17 05:30,17,174.55,174.7,174.3,174.4,71
20140901|2014-06-17 06:00,17,174.35,174.55,174.3,174.35,61
20140901|2014-06-17 06:30,17,174.3,175,174.3,174.65,144
20140901|2014-06-17 07:00,17,174.6,174.9,173.75,173.85,395
20140901|2014-06-17 07:30,17,173.8,174,172,172.1,1136
20140901|2014-06-17 08:00,17,172.1,172.65,171.5,172,895
20140901|2014-06-17 08:30,17,172.05,173,172.05,172.55,458
20140901|2014-06-17 09:00,17,172.65,172.65,171.75,171.85,540
20140901|2014-06-17 09:30,17,171.75,171.8,169.8,170.35,1599
20140901|2014-06-17 10:00,17,170.35,170.45,170,170.4,464
20140901|2014-06-17 10:30,17,170.45,170.75,169.6,170.35,799
20140901|2014-06-17 11:00,17,170.35,171.3,169.95,170.55,458
20140901|2014-06-17 11:30,17,170.65,171.15,170.2,170.9,296
20140901|2014-06-17 12:00,17,171,172.6,170.95,172.1,1103
20140901|2014-06-18 03:00,18,172.35,172.8,172.15,172.75,205
20140901|2014-06-18 03:30,18,172.75,172.9,172.4,172.6,104
20140901|2014-06-18 04:00,18,172.55,172.65,172.45,172.55,116
20140901|2014-06-18 04:30,18,172.5,172.7,172,172.05,90
20140901|2014-06-18 05:00,18,172.05,172.05,171.8,171.95,42
20140901|2014-06-18 05:30,18,171.8,171.8,171.6,171.6,43
20140901|2014-06-18 06:00,18,171.6,171.8,171.6,171.6,50
20140901|2014-06-18 06:30,18,171.75,173.45,171.75,173.35,278
20140901|2014-06-18 07:00,18,173.35,173.45,170.85,171.5,392
20140901|2014-06-18 07:30,18,171.6,171.85,170.05,170.15,585
20140901|2014-06-18 08:00,18,170.2,171.85,169.8,170.7,896
20140901|2014-06-18 08:30,18,170.7,171.05,169.9,170.25,559
20140901|2014-06-18 09:00,18,170.4,171.25,170.1,170.45,373
20140901|2014-06-18 09:30,18,170.35,170.85,169,169.35,861
20140901|2014-06-18 10:00,18,169.35,169.9,168.9,169.4,602
20140901|2014-06-18 10:30,18,169.5,169.7,169.05,169.55,267
20140901|2014-06-18 11:00,18,169.6,170.7,169.5,169.75,348
20140901|2014-06-18 11:30,18,169.75,170.2,169.45,169.55,334
20140901|2014-06-18 12:00,18,169.55,170.25,169.3,169.55,656
20140901|2014-06-19 03:00,19,169.9,170.2,169.5,169.85,323
20140901|2014-06-19 03:30,19,169.85,169.85,169.05,169.45,247
20140901|2014-06-19 04:00,19,169.45,169.6,169.3,169.3,48
20140901|2014-06-19 04:30,19,169.3,169.5,169.05,169.2,77
20140901|2014-06-19 05:00,19,169.15,169.2,168.6,168.95,254
20140901|2014-06-19 05:30,19,168.85,169.35,168.7,169.1,76
20140901|2014-06-19 06:00,19,169.2,169.4,169,169,60
20140901|2014-06-19 06:30,19,168.9,169.8,168.9,169.8,105
20140901|2014-06-19 07:00,19,169.8,170.15,169.2,169.8,227
20140901|2014-06-19 07:30,19,169.8,169.9,168.4,168.7,497
20140901|2014-06-19 08:00,19,168.6,168.75,168.1,168.3,784
20140901|2014-06-19 08:30,19,168.4,169.4,168.2,169.1,471
20140901|2014-06-19 09:00,19,169.1,169.25,167.6,168,1296
20140901|2014-06-19 09:30,19,167.9,168,167.25,167.3,678
20140901|2014-06-19 10:00,19,167.4,167.85,166.55,167.4,1058
20140901|2014-06-19 10:30,19,167.45,168.45,167.25,168.3,499
20140901|2014-06-19 11:00,19,168.35,168.5,167.85,168.1,271
20140901|2014-06-19 11:30,19,168.2,168.4,167.7,168,336
20140901|2014-06-19 12:00,19,168,170.6,168,170.45,1131
20140901|2014-06-20 03:00,20,170.15,171.2,170.15,170.75,298
20140901|2014-06-20 03:30,20,170.75,170.75,170.1,170.25,125
20140901|2014-06-20 04:00,20,170.25,170.5,170.25,170.45,21
20140901|2014-06-20 04:30,20,170.45,171.05,170.45,170.75,120
20140901|2014-06-20 05:00,20,170.75,171.65,170.75,171.5,204
20140901|2014-06-20 05:30,20,171.55,172,171.55,171.75,124
20140901|2014-06-20 06:00,20,172,172.4,171.45,171.5,273
20140901|2014-06-20 06:30,20,171.4,172.35,170.9,171.95,184
20140901|2014-06-20 07:00,20,171.95,172.4,171.65,172.25,174
20140901|2014-06-20 07:30,20,172.4,174.4,172.4,173.4,1867
20140901|2014-06-20 08:00,20,173.4,174.4,173.25,173.8,575
20140901|2014-06-20 08:30,20,173.85,177.15,173.3,176.6,2056
20140901|2014-06-20 09:00,20,176.65,178.85,175.8,177.55,2110
20140901|2014-06-20 09:30,20,177.6,177.95,176.4,177.15,790
20140901|2014-06-20 10:00,20,177.15,177.5,176.75,177.05,412
20140901|2014-06-20 10:30,20,177.05,177.15,175.85,176.1,518
20140901|2014-06-20 11:00,20,176.15,176.9,175.8,176.65,449
20140901|2014-06-20 11:30,20,176.7,177.85,176.3,176.95,662
20140901|2014-06-20 12:00,20,176.9,176.95,174.85,175.35,870
20140901|2014-06-23 03:00,23,175,176.5,175,176.3,318
20140901|2014-06-23 03:30,23,176.4,177.8,176.4,177.6,312
20140901|2014-06-23 04:00,23,177.6,177.95,177.2,177.7,137
20140901|2014-06-23 04:30,23,177.7,177.85,177.25,177.45,126
20140901|2014-06-23 05:00,23,177.4,177.6,176.6,176.7,71
20140901|2014-06-23 05:30,23,176.6,177.6,176.4,176.8,81
20140901|2014-06-23 06:00,23,176.55,176.55,176.1,176.25,50
20140901|2014-06-23 06:30,23,176.2,176.3,175.35,175.65,119
20140901|2014-06-23 07:00,23,175.8,177,175.4,176.6,260
20140901|2014-06-23 07:30,23,176.5,177.45,175.9,177.35,292
20140901|2014-06-23 08:00,23,177.3,177.3,176.05,176.6,253
20140901|2014-06-23 08:30,23,176.55,177.75,176.5,176.5,604
20140901|2014-06-23 09:00,23,176.6,176.9,175.3,176.2,497
20140901|2014-06-23 09:30,23,176.2,176.35,175.05,175.5,723
20140901|2014-06-23 10:00,23,175.45,176.3,175.3,175.75,246
20140901|2014-06-23 10:30,23,175.7,175.9,175.2,175.65,307
20140901|2014-06-23 11:00,23,175.55,176.15,175.25,176.1,246
20140901|2014-06-23 11:30,23,175.95,177.15,175.8,176.95,384
20140901|2014-06-23 12:00,23,177,177.85,176.5,177.85,654
20140901|2014-06-24 03:00,24,177.8,177.9,176.85,177.3,266
20140901|2014-06-24 03:30,24,177.2,177.7,177,177.05,75
20140901|2014-06-24 04:00,24,177,177.3,176.65,177.3,54
20140901|2014-06-24 04:30,24,177.3,178.15,177.3,177.65,136
20140901|2014-06-24 05:00,24,177.75,177.95,176.95,177.1,61
20140901|2014-06-24 05:30,24,177.35,177.4,177.05,177.1,27
20140901|2014-06-24 06:00,24,177.1,177.55,176.55,177.15,83
20140901|2014-06-24 06:30,24,177.15,177.35,177.05,177.2,40
20140901|2014-06-24 07:00,24,177.15,178.45,177.1,177.55,288
20140901|2014-06-24 07:30,24,177.7,177.75,177.1,177.5,206
20140901|2014-06-24 08:00,24,177.5,177.75,176.85,176.85,309
20140901|2014-06-24 08:30,24,176.9,177,173.55,174.75,1350
20140901|2014-06-24 09:00,24,174.6,174.85,173.75,174.1,585
20140901|2014-06-24 09:30,24,174.05,174.3,172.6,172.95,1102
20140901|2014-06-24 10:00,24,172.9,173.3,172.7,172.7,386
20140901|2014-06-24 10:30,24,172.75,173.45,172.5,173.4,417
20140901|2014-06-24 11:00,24,173.4,173.65,172.7,173.5,331
20140901|2014-06-24 11:30,24,173.45,174.6,173.45,174.4,457
20140901|2014-06-24 12:00,24,174.35,176.75,174.25,175.9,1612
20140901|2014-06-25 03:00,25,176.15,176.15,175.5,175.75,114
20140901|2014-06-25 03:30,25,175.75,176.1,175.5,175.6,48
20140901|2014-06-25 04:00,25,175.6,175.9,175.45,175.55,46
20140901|2014-06-25 04:30,25,175.5,175.7,175.15,175.6,45
20140901|2014-06-25 05:00,25,175.7,175.75,175.35,175.55,25
20140901|2014-06-25 05:30,25,175.7,175.7,175.35,175.45,21
20140901|2014-06-25 06:00,25,175.5,175.8,175.5,175.65,20
20140901|2014-06-25 06:30,25,175.5,176.15,175.5,176,58
20140901|2014-06-25 07:00,25,176.1,176.6,174.9,175.7,354
20140901|2014-06-25 07:30,25,175.75,177.05,175.25,176.85,368
20140901|2014-06-25 08:00,25,176.65,181.4,176.5,180.65,2684
20140901|2014-06-25 08:30,25,180.6,181.1,179.65,180.45,759
20140901|2014-06-25 09:00,25,180.3,181,180,180.7,439
20140901|2014-06-25 09:30,25,180.6,181.85,180.6,181.5,1004
20140901|2014-06-25 10:00,25,181.45,181.9,180.7,181.5,458
20140901|2014-06-25 10:30,25,181.45,181.85,180.3,180.45,503
20140901|2014-06-25 11:00,25,180.55,181.4,180.35,180.85,304
20140901|2014-06-25 11:30,25,181,181.8,180.8,181.55,378
20140901|2014-06-25 12:00,25,181.6,183.3,181.25,181.8,1797
20140901|2014-06-26 03:00,26,181.65,181.9,180.65,181.25,211
20140901|2014-06-26 03:30,26,181.2,181.45,180.5,180.8,136
20140901|2014-06-26 04:00,26,180.75,181.65,180.75,181.2,157
20140901|2014-06-26 04:30,26,181.2,181.45,181.05,181.05,26
20140901|2014-06-26 05:00,26,181.1,181.35,180.8,181.05,104
20140901|2014-06-26 05:30,26,180.9,181.15,180.9,181,46
20140901|2014-06-26 06:00,26,181,181.5,180.95,181.15,78
20140901|2014-06-26 06:30,26,181.05,181.05,179.25,179.75,427
20140901|2014-06-26 07:00,26,179.8,181.1,179.8,181,432
20140901|2014-06-26 07:30,26,181.15,181.9,180.8,181,445
20140901|2014-06-26 08:00,26,180.95,181.15,180.35,180.6,290
20140901|2014-06-26 08:30,26,180.65,180.7,179.8,179.85,456
20140901|2014-06-26 09:00,26,179.85,180.2,179,179.25,804
20140901|2014-06-26 09:30,26,179.3,179.9,179.15,179.5,327
20140901|2014-06-26 10:00,26,179.5,179.9,179.15,179.8,358
20140901|2014-06-26 10:30,26,179.8,180.15,179.55,179.75,167
20140901|2014-06-26 11:00,26,179.8,180.65,179.5,180.55,293
20140901|2014-06-26 11:30,26,180.5,180.65,180,180.5,263
20140901|2014-06-26 12:00,26,180.5,181.4,180,180.55,817
20140901|2014-06-27 03:00,27,181.95,182.35,181.45,181.8,250
20140901|2014-06-27 03:30,27,181.75,182.3,181.35,181.45,154
20140901|2014-06-27 04:00,27,181.5,181.6,179.95,181.2,221
20140901|2014-06-27 04:30,27,181.3,181.3,180.8,181.3,21
20140901|2014-06-27 05:00,27,181.3,181.4,181,181,33
20140901|2014-06-27 05:30,27,181.2,181.2,180.6,180.95,92
20140901|2014-06-27 06:00,27,180.75,180.9,180.65,180.9,28
20140901|2014-06-27 06:30,27,180.65,181.3,180.65,181.1,44
20140901|2014-06-27 07:00,27,181.15,182.25,180.9,181.75,402
20140901|2014-06-27 07:30,27,181.7,182.15,180.3,181.4,372
20140901|2014-06-27 08:00,27,181.4,181.95,180.95,181.9,282
20140901|2014-06-27 08:30,27,181.8,182.95,181.4,182.2,628
20140901|2014-06-27 09:00,27,182.3,184.9,182.1,183.9,1847
20140901|2014-06-27 09:30,27,183.95,184.4,183.3,183.35,658
20140901|2014-06-27 10:00,27,183.45,183.9,181.25,181.85,885
20140901|2014-06-27 10:30,27,181.85,182.3,176,177.25,3027
20140901|2014-06-27 11:00,27,177.15,177.9,176.55,177.65,436
20140901|2014-06-27 11:30,27,177.65,177.7,172.55,172.55,2685
20140901|2014-06-27 12:00,27,172.75,173.9,171.6,172,2027
20140901|2014-06-30 03:00,30,173,174.05,173,173.55,380
20140901|2014-06-30 03:30,30,173.5,174.35,173.5,173.95,171
20140901|2014-06-30 04:00,30,173.85,174.1,173.55,173.6,90
20140901|2014-06-30 04:30,30,173.7,174.1,173.5,174.05,61
20140901|2014-06-30 05:00,30,174.05,174.05,172.2,172.9,253
20140901|2014-06-30 05:30,30,172.8,172.8,172.35,172.7,102
20140901|2014-06-30 06:00,30,172.6,172.75,172.5,172.75,14
20140901|2014-06-30 06:30,30,172.75,173.25,172.5,172.95,95
20140901|2014-06-30 07:00,30,172.9,173.15,172.1,172.6,352
20140901|2014-06-30 07:30,30,172.65,172.8,171,171.15,897
20140901|2014-06-30 08:00,30,171.15,171.25,170,170.65,1490
20140901|2014-06-30 08:30,30,170.65,171.7,170.25,170.85,878
20140901|2014-06-30 09:00,30,170.75,172.1,170.45,171.55,409
20140901|2014-06-30 09:30,30,171.55,172.65,171.05,172.55,559
20140901|2014-06-30 10:00,30,172.55,174.25,172.55,174,656
20140901|2014-06-30 10:30,30,174.15,174.75,173.25,173.4,909
20140901|2014-06-30 11:00,30,173.3,174.75,172.85,173.9,390
20140901|2014-06-30 11:30,30,173.85,174.55,173.2,174.45,276
20140901|2014-06-30 12:00,30,174.45,175.35,174.05,174.7,1499
20140901|2014-07-01 03:00,1,175.2,175.25,173.35,173.75,193
20140901|2014-07-01 03:30,1,173.75,173.85,172.75,173,118
20140901|2014-07-01 04:00,1,173.05,173.2,172.25,172.5,158
20140901|2014-07-01 04:30,1,172.4,173,172.35,172.5,92
20140901|2014-07-01 05:00,1,172.45,173.15,172.4,173.05,43
20140901|2014-07-01 05:30,1,173.15,173.3,172.85,172.95,110
20140901|2014-07-01 06:00,1,172.9,173.25,172.8,173.25,61
20140901|2014-07-01 06:30,1,173.25,174.6,173.25,174.4,180
20140901|2014-07-01 07:00,1,174.45,175,174.05,174.75,214
20140901|2014-07-01 07:30,1,174.65,174.95,173.55,173.8,222
20140901|2014-07-01 08:00,1,173.65,173.65,171.6,171.9,764
20140901|2014-07-01 08:30,1,171.85,172.65,171.75,172.2,454
20140901|2014-07-01 09:00,1,172.15,172.4,171.6,171.85,390
20140901|2014-07-01 09:30,1,171.85,172.15,171.2,171.75,808
20140901|2014-07-01 10:00,1,171.8,173.25,171.8,172.65,469
20140901|2014-07-01 10:30,1,172.7,172.75,172,172.6,195
20140901|2014-07-01 11:00,1,172.5,173.25,171.8,171.85,430
20140901|2014-07-01 11:30,1,171.8,172.3,170.8,170.85,666
20140901|2014-07-01 12:00,1,170.95,171.4,169.95,171.3,2007
20140901|2014-07-02 03:00,2,171,172,171,171.95,132
20140901|2014-07-02 03:30,2,171.95,172.05,171.5,171.75,64
20140901|2014-07-02 04:00,2,171.9,172.25,171.8,172.2,63
20140901|2014-07-02 04:30,2,171.9,172.35,171.9,172.1,27
20140901|2014-07-02 05:00,2,172.1,172.7,172.1,172.5,131
20140901|2014-07-02 05:30,2,172.3,172.65,172.3,172.45,31
20140901|2014-07-02 06:00,2,172.55,172.8,172.4,172.4,65
20140901|2014-07-02 06:30,2,172.75,173,172.05,172.2,201
20140901|2014-07-02 07:00,2,172.2,172.2,171.4,171.6,208
20140901|2014-07-02 07:30,2,171.7,172.6,171.1,171.3,386
20140901|2014-07-02 08:00,2,171.2,171.65,171.1,171.3,253
20140901|2014-07-02 08:30,2,171.3,172.1,171.25,171.5,407
20140901|2014-07-02 09:00,2,171.4,171.45,170.8,171,260
20140901|2014-07-02 09:30,2,170.95,173.25,170.95,172.75,502
20140901|2014-07-02 10:00,2,172.75,173.35,172.5,173.05,609
20140901|2014-07-02 10:30,2,173.05,174.3,172.8,173.35,726
20140901|2014-07-02 11:00,2,173.75,173.75,172.2,173.35,323
20140901|2014-07-02 11:30,2,173.3,173.6,173.1,173.2,207
20140901|2014-07-02 12:00,2,173.2,173.55,172.55,173.3,759
20140901|2014-07-03 03:00,3,174,174.6,173.6,174.3,102
20140901|2014-07-03 03:30,3,174.3,174.75,174.3,174.7,69
20140901|2014-07-03 04:00,3,174.55,174.65,174.3,174.3,27
20140901|2014-07-03 04:30,3,174.3,174.85,174.2,174.5,113
20140901|2014-07-03 05:00,3,174.4,174.5,174,174.4,47
20140901|2014-07-03 05:30,3,174.45,174.5,173.85,174,92
20140901|2014-07-03 06:00,3,174,174.2,173.7,174,77
20140901|2014-07-03 06:30,3,174.1,174.4,173.9,174.35,55
20140901|2014-07-03 07:00,3,174.4,174.8,173.75,174.05,305
20140901|2014-07-03 07:30,3,174.15,175.2,173.4,174.6,862
20140901|2014-07-03 08:00,3,174.7,174.9,174.3,174.6,311
20140901|2014-07-03 08:30,3,174.55,175.4,174.15,175,655
20140901|2014-07-03 09:00,3,175,175,172.45,172.7,736
20140901|2014-07-03 09:30,3,172.7,174.1,172.6,173.2,423
20140901|2014-07-03 10:00,3,173.2,173.3,171.9,172.1,410
20140901|2014-07-03 10:30,3,172.05,172.55,171.95,172.35,261
20140901|2014-07-03 11:00,3,172.45,173.6,172.25,173.2,200
20140901|2014-07-03 11:30,3,173,173.25,172.25,172.55,155
20140901|2014-07-03 12:00,3,172.45,172.5,171.65,172.05,612
20140901|2014-07-07 03:00,7,171.8,172.7,171.35,172.5,205
20140901|2014-07-07 03:30,7,172.6,172.8,171.65,172.35,110
20140901|2014-07-07 04:00,7,172.3,172.7,172.15,172.7,29
20140901|2014-07-07 04:30,7,172.7,172.7,172.15,172.3,22
20140901|2014-07-07 05:00,7,172.35,172.75,172.05,172.05,35
20140901|2014-07-07 05:30,7,172.3,172.6,172.2,172.4,49
20140901|2014-07-07 06:00,7,172.4,172.5,172.15,172.4,21
20140901|2014-07-07 06:30,7,172.25,172.35,171.8,171.8,78
20140901|2014-07-07 07:00,7,171.8,171.8,170.7,170.95,550
20140901|2014-07-07 07:30,7,170.95,171.2,170.4,170.75,609
20140901|2014-07-07 08:00,7,170.8,171.35,170.3,170.7,436
20140901|2014-07-07 08:30,7,170.75,171.35,170.35,170.65,452
20140901|2014-07-07 09:00,7,170.65,170.7,168.55,169.45,2069
20140901|2014-07-07 09:30,7,169.35,169.5,167.6,167.85,1610
20140901|2014-07-07 10:00,7,167.85,168.35,166.65,166.65,1757
20140901|2014-07-07 10:30,7,166.65,167.15,166.35,167.05,1074
20140901|2014-07-07 11:00,7,167,167,166.1,166.8,668
20140901|2014-07-07 11:30,7,166.75,168.85,166.45,168.85,878
20140901|2014-07-07 12:00,7,168.85,171.75,168.4,171.5,2189
20140901|2014-07-08 03:00,8,171.6,172.7,171.4,172.15,478
20140901|2014-07-08 03:30,8,172.15,172.15,171.4,171.7,122
20140901|2014-07-08 04:00,8,171.6,171.7,171.1,171.7,211
20140901|2014-07-08 04:30,8,171.6,171.8,171.55,171.65,44
20140901|2014-07-08 05:00,8,171.65,171.85,171.6,171.75,48
20140901|2014-07-08 05:30,8,171.75,171.95,171.35,171.4,59
20140901|2014-07-08 06:00,8,171.5,171.5,170.2,171,197
20140901|2014-07-08 06:30,8,171,171.75,171,171.6,163
20140901|2014-07-08 07:00,8,171.6,171.6,170.95,171.4,152
20140901|2014-07-08 07:30,8,171.5,171.85,170.9,171.05,412
20140901|2014-07-08 08:00,8,171.15,171.2,169.8,171.15,599
20140901|2014-07-08 08:30,8,171.2,174.3,171.2,173.3,2233
20140901|2014-07-08 09:00,8,173.35,173.85,172.9,173.6,515
20140901|2014-07-08 09:30,8,173.5,173.6,172.55,173.15,560
20140901|2014-07-08 10:00,8,173.3,174.4,173.25,173.75,695
20140901|2014-07-08 10:30,8,173.7,174.25,172.75,173.2,365
20140901|2014-07-08 11:00,8,173.05,173.2,172.25,172.5,245
20140901|2014-07-08 11:30,8,172.55,173.8,172.25,173.8,352
20140901|2014-07-08 12:00,8,173.75,174,172.65,172.95,608
20140901|2014-07-09 03:00,9,173.1,173.4,172.65,172.85,121
20140901|2014-07-09 03:30,9,172.75,172.75,172.4,172.6,33
20140901|2014-07-09 04:00,9,172.6,172.65,172.4,172.45,19
20140901|2014-07-09 04:30,9,172.45,172.6,172.35,172.5,55
20140901|2014-07-09 05:00,9,172.4,172.55,172.25,172.25,17
20140901|2014-07-09 05:30,9,172.35,172.5,172.2,172.4,36
20140901|2014-07-09 06:00,9,172.35,172.45,172.15,172.25,50
20140901|2014-07-09 06:30,9,172.25,172.5,172.05,172.3,77
20140901|2014-07-09 07:00,9,172.3,173.25,172.25,173.25,199
20140901|2014-07-09 07:30,9,173.15,174.2,172.85,174,478
20140901|2014-07-09 08:00,9,173.9,174.9,173.25,174.55,592
20140901|2014-07-09 08:30,9,174.45,174.6,173.6,173.85,291
20140901|2014-07-09 09:00,9,173.95,174.2,173.65,173.85,230
20140901|2014-07-09 09:30,9,173.8,174.1,172.95,173.05,409
20140901|2014-07-09 10:00,9,173.05,173.6,172.65,173.2,326
20140901|2014-07-09 10:30,9,173.25,173.25,172.65,172.8,157
20140901|2014-07-09 11:00,9,172.8,173,172.05,172.2,315
20140901|2014-07-09 11:30,9,172.1,173.1,171.45,172.8,496
20140901|2014-07-09 12:00,9,172.8,173.15,172.45,173,697
20140901|2014-07-10 03:00,10,172.9,172.9,172.25,172.35,122
20140901|2014-07-10 03:30,10,172.3,172.35,172.2,172.2,42
20140901|2014-07-10 04:00,10,172.3,172.55,172.2,172.55,95
20140901|2014-07-10 04:30,10,172.55,172.55,172.3,172.4,34
20140901|2014-07-10 05:00,10,172.4,172.6,172.25,172.5,93
20140901|2014-07-10 05:30,10,172.5,172.6,172.4,172.4,49
20140901|2014-07-10 06:00,10,172.35,172.6,172.35,172.35,22
20140901|2014-07-10 06:30,10,172.4,172.5,172.35,172.4,32
20140901|2014-07-10 07:00,10,172.4,173.35,172.25,172.6,285
20140901|2014-07-10 07:30,10,172.6,173.1,167.6,167.95,2635
20140901|2014-07-10 08:00,10,168.1,169.25,167.75,168.7,961
20140901|2014-07-10 08:30,10,168.5,169,168.05,168.2,539
20140901|2014-07-10 09:00,10,168.25,168.7,166.4,166.8,1512
20140901|2014-07-10 09:30,10,166.75,166.9,163.3,164.35,4219
20140901|2014-07-10 10:00,10,164.3,165.15,163.55,163.55,1148
20140901|2014-07-10 10:30,10,163.55,164.9,163.5,164.85,723
20140901|2014-07-10 11:00,10,164.9,165.75,164.1,164.1,738
20140901|2014-07-10 11:30,10,164.2,164.8,163.55,163.8,678
20140901|2014-07-10 12:00,10,163.8,164,162.8,163.3,2030
20140901|2014-07-11 03:00,11,164,164.45,163.7,164.1,334
20140901|2014-07-11 03:30,11,164.05,164.3,163.85,163.95,171
20140901|2014-07-11 04:00,11,163.95,164.65,163.95,164.3,158
20140901|2014-07-11 04:30,11,164.2,164.4,164.15,164.35,43
20140901|2014-07-11 05:00,11,164.3,164.9,164.15,164.8,76
20140901|2014-07-11 05:30,11,164.75,164.8,164.25,164.3,80
20140901|2014-07-11 06:00,11,164.3,164.35,164.05,164.15,83
20140901|2014-07-11 06:30,11,164.2,164.45,163.7,163.7,229
20140901|2014-07-11 07:00,11,163.9,163.95,162.8,162.95,694
20140901|2014-07-11 07:30,11,163,163.3,162.5,162.65,934
20140901|2014-07-11 08:00,11,162.65,162.9,161,161.2,1904
20140901|2014-07-11 08:30,11,161.2,161.4,160.15,160.45,2044
20140901|2014-07-11 09:00,11,160.45,161.2,159.65,160.65,1048
20140901|2014-07-11 09:30,11,160.65,160.85,160.05,160.05,506
20140901|2014-07-11 10:00,11,160.05,161.4,159.6,161.4,910
20140901|2014-07-11 10:30,11,161.25,161.25,160.1,160.1,386
20140901|2014-07-11 11:00,11,160.05,160.45,159.6,159.8,499
20140901|2014-07-11 11:30,11,159.75,161,159.55,160.85,583
20140901|2014-07-11 12:00,11,160.85,162.35,160.8,161.25,1090
20140901|2014-07-14 03:00,14,161.4,162.4,161.05,162.05,447
20140901|2014-07-14 03:30,14,162.05,162.8,162,162.5,147
20140901|2014-07-14 04:00,14,162.5,162.8,162.25,162.8,63
20140901|2014-07-14 04:30,14,162.75,163,162.4,162.6,137
20140901|2014-07-14 05:00,14,162.6,162.75,162.45,162.65,40
20140901|2014-07-14 05:30,14,162.5,162.6,162.1,162.6,85
20140901|2014-07-14 06:00,14,162.4,162.45,162.35,162.35,10
20140901|2014-07-14 06:30,14,162.35,163.6,162.15,163.25,245
20140901|2014-07-14 07:00,14,163.25,163.55,162.3,162.7,299
20140901|2014-07-14 07:30,14,162.8,163.25,161.85,162.25,624
20140901|2014-07-14 08:00,14,162.2,162.35,161,162.15,362
20140901|2014-07-14 08:30,14,162.1,163.9,162.1,163.15,846
20140901|2014-07-14 09:00,14,163.15,163.15,162.1,162.85,363
20140901|2014-07-14 09:30,14,162.85,163.65,162.6,163,340
20140901|2014-07-14 10:00,14,163,164.25,162.7,164.15,414
20140901|2014-07-14 10:30,14,164.15,164.4,163.25,163.7,465
20140901|2014-07-14 11:00,14,163.7,163.95,163.1,163.9,185
20140901|2014-07-14 11:30,14,163.9,164.8,163.85,164.55,510
20140901|2014-07-14 12:00,14,164.55,164.65,163.7,164.45,998
20140901|2014-07-15 03:00,15,164.6,164.6,162.6,162.7,213
20140901|2014-07-15 03:30,15,162.65,162.95,161.65,161.9,206
20140901|2014-07-15 04:00,15,161.9,162.35,161.85,162.05,133
20140901|2014-07-15 04:30,15,161.95,162.1,161.6,161.6,67
20140901|2014-07-15 05:00,15,161.6,162.25,161.55,162.05,71
20140901|2014-07-15 05:30,15,162.1,162.35,161.4,161.75,88
20140901|2014-07-15 06:00,15,161.9,161.9,161.2,161.45,96
20140901|2014-07-15 06:30,15,161.5,161.85,161.3,161.65,81
20140901|2014-07-15 07:00,15,161.65,162.55,161.65,162.3,151
20140901|2014-07-15 07:30,15,162.25,162.5,161.95,162.2,246
20140901|2014-07-15 08:00,15,162.1,162.1,161.35,161.6,325
20140901|2014-07-15 08:30,15,161.6,162.45,161.55,161.75,341
20140901|2014-07-15 09:00,15,161.85,162.1,160.5,160.85,919
20140901|2014-07-15 09:30,15,160.85,161.35,159.25,161,1301
20140901|2014-07-15 10:00,15,160.9,161.65,160.2,161.35,394
20140901|2014-07-15 10:30,15,161.35,161.45,160.4,160.65,305
20140901|2014-07-15 11:00,15,160.65,163,160.55,162.8,781
20140901|2014-07-15 11:30,15,162.9,163.05,161.85,162.2,556
20140901|2014-07-15 12:00,15,162.3,162.85,161.6,162.55,739
20140901|2014-07-16 03:00,16,162.5,163,162.4,162.8,139
20140901|2014-07-16 03:30,16,162.75,162.9,162.65,162.7,79
20140901|2014-07-16 04:00,16,162.7,162.75,161.75,162,116
20140901|2014-07-16 04:30,16,161.85,162.05,161.65,162,49
20140901|2014-07-16 05:00,16,162.05,162.25,162,162.05,42
20140901|2014-07-16 05:30,16,162.05,162.1,162,162.05,35
20140901|2014-07-16 06:00,16,162.2,162.75,162.2,162.7,50
20140901|2014-07-16 06:30,16,162.55,162.65,162.25,162.5,73
20140901|2014-07-16 07:00,16,162.5,162.75,161.5,161.9,269
20140901|2014-07-16 07:30,16,161.95,162.5,161.7,162.2,344
20140901|2014-07-16 08:00,16,162.1,162.4,161.75,162.1,238
20140901|2014-07-16 08:30,16,161.95,163,161.55,162.5,542
20140901|2014-07-16 09:00,16,162.6,163.4,162.5,162.8,513
20140901|2014-07-16 09:30,16,162.95,163.2,162.65,162.95,268
20140901|2014-07-16 10:00,16,162.9,163.4,162.65,163.25,237
20140901|2014-07-16 10:30,16,163.15,163.25,162.65,163.1,242
20140901|2014-07-16 11:00,16,163.1,163.15,162.2,162.4,165
20140901|2014-07-16 11:30,16,162.45,162.7,161.8,161.95,302
20140901|2014-07-16 12:00,16,161.95,162.75,161.8,162.6,657
20140901|2014-07-17 03:00,17,162.45,162.5,162,162.2,87
20140901|2014-07-17 03:30,17,162.2,162.2,161.95,162.15,65
20140901|2014-07-17 04:00,17,162.2,162.7,162.05,162.2,128
20140901|2014-07-17 04:30,17,162.25,162.4,162.15,162.4,27
20140901|2014-07-17 05:00,17,162.5,162.55,162.25,162.45,32
20140901|2014-07-17 05:30,17,162.4,162.45,161.9,162.15,70
20140901|2014-07-17 06:00,17,162.1,162.15,161.8,161.85,104
20140901|2014-07-17 06:30,17,161.8,162,161.2,161.8,264
20140901|2014-07-17 07:00,17,161.8,162.95,161.5,162.6,315
20140901|2014-07-17 07:30,17,162.7,163.35,162.1,163,499
20140901|2014-07-17 08:00,17,162.95,163.1,162.4,162.7,269
20140901|2014-07-17 08:30,17,162.75,164.4,162.75,163.95,880
20140901|2014-07-17 09:00,17,163.9,164.95,163.55,164.3,1192
20140901|2014-07-17 09:30,17,164.25,165.5,163.9,164.95,984
20140901|2014-07-17 10:00,17,164.8,165.15,164.55,165.05,360
20140901|2014-07-17 10:30,17,165.05,165.1,164.55,164.6,290
20140901|2014-07-17 11:00,17,164.55,164.55,163.55,163.75,351
20140901|2014-07-17 11:30,17,163.75,164.1,162.55,164,379
20140901|2014-07-17 12:00,17,164,164.25,163,164.15,532
20140901|2014-07-18 03:00,18,163.85,163.85,163.3,163.5,131
20140901|2014-07-18 03:30,18,163.55,163.7,163.5,163.65,34
20140901|2014-07-18 04:00,18,163.7,164.15,163.7,163.85,147
20140901|2014-07-18 04:30,18,163.8,163.9,163.55,163.65,48
20140901|2014-07-18 05:00,18,163.75,164.35,163.75,164.35,44
20140901|2014-07-18 05:30,18,164.2,164.35,164.1,164.35,38
20140901|2014-07-18 06:00,18,164.35,165.4,164.35,165.05,313
20140901|2014-07-18 06:30,18,165.1,165.2,164.45,164.9,175
20140901|2014-07-18 07:00,18,164.9,165.85,164.2,165.5,375
20140901|2014-07-18 07:30,18,165.5,166.9,165.5,166.05,1166
20140901|2014-07-18 08:00,18,166.1,166.9,165.35,166,618
20140901|2014-07-18 08:30,18,166,166,164.8,165.75,412
20140901|2014-07-18 09:00,18,165.75,166.25,165.15,165.75,257
20140901|2014-07-18 09:30,18,165.75,165.95,165.15,165.95,302
20140901|2014-07-18 10:00,18,165.9,166.2,165.55,165.75,243
20140901|2014-07-18 10:30,18,165.9,166.85,165.75,166.45,363
20140901|2014-07-18 11:00,18,166.45,166.95,166.3,166.6,368
20140901|2014-07-18 11:30,18,166.65,170.45,166.45,170.3,2314
20140901|2014-07-18 12:00,18,170.3,172.65,169.25,171.7,3636
20140901|2014-07-21 03:00,21,171.55,172,170.9,171.65,313
20140901|2014-07-21 03:30,21,171.75,172.3,171.55,171.85,219
20140901|2014-07-21 04:00,21,171.8,171.85,171.05,171.3,104
20140901|2014-07-21 04:30,21,171.3,171.5,170.9,171.35,138
20140901|2014-07-21 05:00,21,171.3,171.85,171.25,171.45,68
20140901|2014-07-21 05:30,21,171.45,171.45,170.6,170.65,119
20140901|2014-07-21 06:00,21,170.75,170.95,169.7,169.75,292
20140901|2014-07-21 06:30,21,169.85,170,169.35,169.35,186
20140901|2014-07-21 07:00,21,169.35,169.55,168.75,169.05,491
20140901|2014-07-21 07:30,21,169.1,170.4,169.1,170.2,513
20140901|2014-07-21 08:00,21,170.25,170.4,169.25,169.95,321
20140901|2014-07-21 08:30,21,169.9,171,169.9,170.8,444
20140901|2014-07-21 09:00,21,170.8,171.55,170.6,171.1,527
20140901|2014-07-21 09:30,21,171.2,172.3,171.1,172.05,607
20140901|2014-07-21 10:00,21,172.05,173.85,171.85,172.65,1233
20140901|2014-07-21 10:30,21,172.55,172.6,171.55,171.75,362
20140901|2014-07-21 11:00,21,171.7,172.25,171.1,172.25,424
20140901|2014-07-21 11:30,21,172.25,172.75,171.6,172.4,332
20140901|2014-07-21 12:00,21,172.4,173.7,172.05,172.25,774
20140901|2014-07-22 03:00,22,172,172.75,171.95,172.65,97
20140901|2014-07-22 03:30,22,172.65,172.65,172,172.4,41
20140901|2014-07-22 04:00,22,172.25,172.25,171.95,172,28
20140901|2014-07-22 04:30,22,172,172.25,171.85,171.85,109
20140901|2014-07-22 05:00,22,172,172.1,171.9,171.95,28
20140901|2014-07-22 05:30,22,172,172.15,171.55,171.8,42
20140901|2014-07-22 06:00,22,171.85,171.85,170.85,171.15,130
20140901|2014-07-22 06:30,22,171.15,171.65,171.1,171.4,44
20140901|2014-07-22 07:00,22,171.4,172.1,171.2,172.05,191
20140901|2014-07-22 07:30,22,172.15,173.4,171.9,172,667
20140901|2014-07-22 08:00,22,172.15,173.6,171.9,172.95,453
20140901|2014-07-22 08:30,22,172.75,173.35,171.7,171.85,535
20140901|2014-07-22 09:00,22,171.95,171.95,169,169.6,1609
20140901|2014-07-22 09:30,22,169.65,170.9,169.35,169.75,640
20140901|2014-07-22 10:00,22,169.75,169.95,166.6,167.3,2702
20140901|2014-07-22 10:30,22,167.25,168.75,166.6,167.4,804
20140901|2014-07-22 11:00,22,167.3,168.7,166.7,167.9,570
20140901|2014-07-22 11:30,22,167.85,168.25,167.1,167.85,356
20140901|2014-07-22 12:00,22,167.85,169.35,167.5,168.85,1058
20140901|2014-07-22 12:30,22,168.9,168.9,168.9,168.9,2
20140901|2014-07-23 03:00,23,168.5,169.2,168.5,169.1,67
20140901|2014-07-23 03:30,23,169.05,169.1,168.75,168.75,49
20140901|2014-07-23 04:00,23,168.65,168.75,167.9,168.1,147
20140901|2014-07-23 04:30,23,168.2,168.25,168.05,168.05,11
20140901|2014-07-23 05:00,23,168.05,168.5,167.8,168.45,49
20140901|2014-07-23 05:30,23,168.4,168.5,168,168.3,29
20140901|2014-07-23 06:00,23,168.45,168.8,168.45,168.8,25
20140901|2014-07-23 06:30,23,168.8,169.4,168.8,169.35,237
20140901|2014-07-23 07:00,23,169.35,169.4,168.7,168.95,189
20140901|2014-07-23 07:30,23,168.95,169.35,167.55,167.95,326
20140901|2014-07-23 08:00,23,167.9,168.25,167.05,167.15,487
20140901|2014-07-23 08:30,23,167.15,168.3,166.95,168.3,323
20140901|2014-07-23 09:00,23,168.1,168.7,167.6,168.4,236
20140901|2014-07-23 09:30,23,168.4,169.35,168.1,168.85,273
20140901|2014-07-23 10:00,23,168.9,171.4,168.85,171.4,1444
20140901|2014-07-23 10:30,23,171.35,173.45,171.35,173.25,2041
20140901|2014-07-23 11:00,23,173.25,173.3,172.6,172.95,389
20140901|2014-07-23 11:30,23,173.1,178.6,173,177.95,3855
20140901|2014-07-23 12:00,23,177.95,178.25,176.1,176.2,1759
20140901|2014-07-24 03:00,24,175.8,176.95,175.7,176.6,361
20140901|2014-07-24 03:30,24,176.65,177.1,176.6,177,152
20140901|2014-07-24 04:00,24,177,177.3,176.85,177.3,205
20140901|2014-07-24 04:30,24,177.25,177.8,177.1,177.6,197
20140901|2014-07-24 05:00,24,177.65,178.2,177.65,178.2,158
20140901|2014-07-24 05:30,24,178.1,178.2,177.65,177.75,62
20140901|2014-07-24 06:00,24,177.85,177.9,176.65,177.25,146
20140901|2014-07-24 06:30,24,177.15,177.6,176.85,177.35,127
20140901|2014-07-24 07:00,24,177.35,179.35,177.35,179.1,889
20140901|2014-07-24 07:30,24,179.2,179.85,178.15,178.25,1121
20140901|2014-07-24 08:00,24,178.25,179.45,178.2,179.15,706
20140901|2014-07-24 08:30,24,179.2,179.5,178.9,179.3,397
20140901|2014-07-24 09:00,24,179.25,180,179.05,179.75,562
20140901|2014-07-24 09:30,24,179.65,180.4,179.1,179.45,781
20140901|2014-07-24 10:00,24,179.5,179.9,179.35,179.7,415
20140901|2014-07-24 10:30,24,179.55,180.4,179.55,180.2,542
20140901|2014-07-24 11:00,24,180.1,180.5,179.4,179.8,505
20140901|2014-07-24 11:30,24,179.85,180,179.4,179.4,208
20140901|2014-07-24 12:00,24,179.5,179.75,177.6,178.35,1116
20140901|2014-07-25 03:00,25,178,178.9,177.9,178.9,221
20140901|2014-07-25 03:30,25,178.75,179.1,178.55,178.85,145
20140901|2014-07-25 04:00,25,178.8,179.15,178.7,179.15,54
20140901|2014-07-25 04:30,25,179.15,179.5,179.05,179.5,94
20140901|2014-07-25 05:00,25,179.5,179.5,179.15,179.4,120
20140901|2014-07-25 05:30,25,179.3,179.4,179.15,179.2,55
20140901|2014-07-25 06:00,25,179.3,179.4,179.1,179.3,79
20140901|2014-07-25 06:30,25,179.2,179.3,178.7,178.75,121
20140901|2014-07-25 07:00,25,178.7,178.9,177.1,177.5,561
20140901|2014-07-25 07:30,25,177.75,178.25,176.6,177.65,570
20140901|2014-07-25 08:00,25,177.65,179.45,177.65,179.15,545
20140901|2014-07-25 08:30,25,179.15,179.9,178.6,179.55,525
20140901|2014-07-25 09:00,25,179.4,180.35,179.1,179.95,621
20140901|2014-07-25 09:30,25,179.9,181.2,179.9,180.3,1025
20140901|2014-07-25 10:00,25,180.35,180.95,179.55,180.8,358
20140901|2014-07-25 10:30,25,180.85,181.2,178.55,179.4,600
20140901|2014-07-25 11:00,25,179.45,179.6,178.85,179.05,219
20140901|2014-07-25 11:30,25,179.05,179.5,178,178.8,449
20140901|2014-07-25 12:00,25,178.8,179.9,178.3,179.85,1054
20140901|2014-07-28 03:00,28,179.8,180.25,179.15,180.25,300
20140901|2014-07-28 03:30,28,180.15,180.25,179.9,180.05,171
20140901|2014-07-28 04:00,28,180.05,180.25,179.9,180.1,87
20140901|2014-07-28 04:30,28,180.1,180.5,180,180.5,110
20140901|2014-07-28 05:00,28,180.4,180.5,180.2,180.5,64
20140901|2014-07-28 05:30,28,180.45,180.65,180.15,180.4,160
20140901|2014-07-28 06:00,28,180.45,180.45,180.05,180.05,59
20140901|2014-07-28 06:30,28,180.05,180.25,179.65,179.9,160
20140901|2014-07-28 07:00,28,179.85,180.1,178.95,179.1,446
20140901|2014-07-28 07:30,28,179.1,180.75,179,180.75,409
20140901|2014-07-28 08:00,28,180.8,182.5,180.6,181.65,1098
20140901|2014-07-28 08:30,28,181.85,182.35,180.8,182.2,556
20140901|2014-07-28 09:00,28,182.05,183.4,181.95,182.3,936
20140901|2014-07-28 09:30,28,182.3,182.55,179.65,180.35,994
20140901|2014-07-28 10:00,28,180.4,180.6,179.3,180.3,458
20140901|2014-07-28 10:30,28,180.2,180.2,178,179.4,809
20140901|2014-07-28 11:00,28,179.45,179.9,179.2,179.6,159
20140901|2014-07-28 11:30,28,179.6,180.1,178.9,179.55,184
20140901|2014-07-28 12:00,28,179.65,181.75,179.3,181.4,752
20140901|2014-07-29 03:00,29,181.15,181.6,180.8,181.5,132
20140901|2014-07-29 03:30,29,181.55,181.85,181.4,181.7,73
20140901|2014-07-29 04:00,29,181.7,181.85,181.6,181.75,47
20140901|2014-07-29 04:30,29,181.75,181.8,181.5,181.65,57
20140901|2014-07-29 05:00,29,181.6,181.8,181.3,181.6,73
20140901|2014-07-29 05:30,29,181.65,182.2,181.1,181.1,80
20140901|2014-07-29 06:00,29,181.25,181.35,180.5,180.6,100
20140901|2014-07-29 06:30,29,180.7,181.2,180.5,181.05,86
20140901|2014-07-29 07:00,29,181,181.05,179.15,180,624
20140901|2014-07-29 07:30,29,179.95,181,179.3,179.65,727
20140901|2014-07-29 08:00,29,179.6,179.9,178.4,178.7,846
20140901|2014-07-29 08:30,29,178.55,181.8,178.4,179.65,1046
20140901|2014-07-29 09:00,29,179.65,181.65,179.65,181.55,427
20140901|2014-07-29 09:30,29,181.5,181.6,180.6,180.7,302
20140901|2014-07-29 10:00,29,180.6,181.2,180.55,180.65,305
20140901|2014-07-29 10:30,29,180.65,181.1,180.15,180.5,230
20140901|2014-07-29 11:00,29,180.5,180.55,179.85,180.3,316
20140901|2014-07-29 11:30,29,180.35,181.1,180.25,180.75,245
20140901|2014-07-29 12:00,29,180.75,181.15,180.25,180.4,626
20140901|2014-07-30 03:00,30,180.2,181.3,179.95,180.85,205
20140901|2014-07-30 03:30,30,180.85,181.5,180.7,181.3,137
20140901|2014-07-30 04:00,30,181.3,181.4,181.1,181.25,76
20140901|2014-07-30 04:30,30,181.2,181.3,180.4,180.65,142
20140901|2014-07-30 05:00,30,180.6,181.15,180.45,181.1,119
20140901|2014-07-30 05:30,30,181.05,181.15,180.6,180.8,70
20140901|2014-07-30 06:00,30,180.8,180.9,180.65,180.9,25
20140901|2014-07-30 06:30,30,180.85,180.9,179.8,179.95,262
20140901|2014-07-30 07:00,30,179.95,180.9,179.75,180.45,206
20140901|2014-07-30 07:30,30,180.4,181.8,180.4,181.5,448
20140901|2014-07-30 08:00,30,181.55,182.85,181.5,182.6,831
20140901|2014-07-30 08:30,30,182.5,182.65,181,181,565
20140901|2014-07-30 09:00,30,181.05,181.55,180.4,181.25,386
20140901|2014-07-30 09:30,30,181.25,181.45,180.35,181,362
20140901|2014-07-30 10:00,30,180.9,181.5,180.7,181.3,343
20140901|2014-07-30 10:30,30,181.3,181.9,181.05,181.45,302
20140901|2014-07-30 11:00,30,181.45,181.55,181.15,181.3,166
20140901|2014-07-30 11:30,30,181.4,181.7,180.95,181.4,167
20140901|2014-07-30 12:00,30,181.4,183.2,181.35,182.95,951
20140901|2014-07-31 03:00,31,183.4,187.4,183.35,186.55,1345
20140901|2014-07-31 03:30,31,186.55,188.4,186.35,188.2,687
20140901|2014-07-31 04:00,31,188.1,189.1,187.7,188.05,510
20140901|2014-07-31 04:30,31,188.15,188.65,187.65,187.95,166
20140901|2014-07-31 05:00,31,187.95,188.4,187.45,187.8,154
20140901|2014-07-31 05:30,31,187.85,188.1,187.35,187.65,193
20140901|2014-07-31 06:00,31,187.65,187.65,186.8,187.45,178
20140901|2014-07-31 06:30,31,187.5,189.85,186.9,189.3,610
20140901|2014-07-31 07:00,31,189.45,190,188.3,188.45,842
20140901|2014-07-31 07:30,31,188.55,191,188.55,190.55,1259
20140901|2014-07-31 08:00,31,190.65,194.4,190.25,193.65,2706
20140901|2014-07-31 08:30,31,193.5,193.75,191.6,191.95,1019
20140901|2014-07-31 09:00,31,191.8,192.3,190.6,191.3,816
20140901|2014-07-31 09:30,31,191.35,192.7,191.3,192.5,802
20140901|2014-07-31 10:00,31,192.4,192.65,190.25,191.85,762
20140901|2014-07-31 10:30,31,191.85,192.7,191.55,191.85,506
20140901|2014-07-31 11:00,31,191.9,193.05,191.6,192.75,481
20140901|2014-07-31 11:30,31,192.75,194.2,192.75,194.15,929
20140901|2014-07-31 12:00,31,194.15,196.4,193.15,196.05,2515
20140901|2014-08-01 03:00,1,194.85,197.2,194.55,196.95,681
20140901|2014-08-01 03:30,1,196.95,197.2,196.1,197,371
20140901|2014-08-01 04:00,1,197.1,197.1,196.65,196.7,135
20140901|2014-08-01 04:30,1,196.65,197.2,196.5,196.5,206
20140901|2014-08-01 05:00,1,196.6,197.2,196.6,197.1,135
20140901|2014-08-01 05:30,1,197.1,201,197.1,198.65,1127
20140901|2014-08-01 06:00,1,198.85,201.05,198.85,200.65,527
20140901|2014-08-01 06:30,1,200.7,202.45,200.5,201.6,753
20140901|2014-08-01 07:00,1,201.7,205.4,201.05,203.15,2118
20140901|2014-08-01 07:30,1,203.15,203.4,202.25,203.05,1022
20140901|2014-08-01 08:00,1,203.15,204.35,202.45,203.6,1049
20140901|2014-08-01 08:30,1,203.7,206.25,202.85,205.95,1263
20140901|2014-08-01 09:00,1,206.1,207.4,205.5,207,1373
20140901|2014-08-01 09:30,1,207.1,207.4,205.6,205.8,1060
20140901|2014-08-01 10:00,1,205.95,206.05,200.25,200.9,1978
20140901|2014-08-01 10:30,1,200.8,201.9,200.1,201.1,968
20140901|2014-08-01 11:00,1,201.15,201.65,197.4,197.95,1441
20140901|2014-08-01 11:30,1,197.95,198.5,197,197.55,874
20140901|2014-08-01 12:00,1,197.55,197.55,191.6,192.1,3186
20140901|2014-08-04 03:00,4,192.05,195.2,191.15,195.2,689
20140901|2014-08-04 03:30,4,195.25,195.25,192.75,192.75,363
20140901|2014-08-04 04:00,4,192.75,194,192.6,193.65,208
20140901|2014-08-04 04:30,4,193.6,194.4,193.3,194.1,169
20140901|2014-08-04 05:00,4,193.95,193.95,193.75,193.85,25
20140901|2014-08-04 05:30,4,193.9,193.9,192.75,193.35,159
20140901|2014-08-04 06:00,4,193.25,193.65,193.15,193.4,100
20140901|2014-08-04 06:30,4,193.45,193.8,192.7,192.9,238
20140901|2014-08-04 07:00,4,192.9,195.45,192.45,193.5,815
20140901|2014-08-04 07:30,4,193.6,194.45,192.65,193.75,612
20140901|2014-08-04 08:00,4,193.75,194.05,192.9,192.9,311
20140901|2014-08-04 08:30,4,192.9,193.6,192.65,193.15,410
20140901|2014-08-04 09:00,4,193.2,193.3,192.05,192.25,820
20140901|2014-08-04 09:30,4,192.2,192.25,183.3,185.8,4863
20140901|2014-08-04 10:00,4,185.8,186.5,184.8,185.55,1202
20140901|2014-08-04 10:30,4,185.7,189.55,185.5,189.1,1362
20140901|2014-08-04 11:00,4,189.1,192.15,188.75,189.35,1338
20140901|2014-08-04 11:30,4,189.2,191,188.55,190.05,561
20140901|2014-08-04 12:00,4,190.3,192.25,188.45,189.55,1248
20140901|2014-08-05 03:00,5,190.45,193.25,190.15,193.1,459
20140901|2014-08-05 03:30,5,192.85,192.95,191.65,191.75,147
20140901|2014-08-05 04:00,5,191.6,192.65,191.3,191.9,133
20140901|2014-08-05 04:30,5,191.7,192.6,191.7,192.15,70
20140901|2014-08-05 05:00,5,192,192.05,189.25,190,250
20140901|2014-08-05 05:30,5,190.15,190.3,188.7,189.55,173
20140901|2014-08-05 06:00,5,189.35,189.55,188.55,188.75,78
20140901|2014-08-05 06:30,5,188.8,189.5,188.05,188.9,179
20140901|2014-08-05 07:00,5,188.7,189.25,188.1,188.5,167
20140901|2014-08-05 07:30,5,188.5,192.1,188.5,191.35,875
20140901|2014-08-05 08:00,5,191.4,191.9,189.1,190.5,623
20140901|2014-08-05 08:30,5,190.5,191.7,189.75,190.9,424
20140901|2014-08-05 09:00,5,191.2,191.3,189.5,190.9,694
20140901|2014-08-05 09:30,5,190.75,193.9,190.6,193.2,1278
20140901|2014-08-05 10:00,5,193.3,195.15,192.5,193.05,1271
20140901|2014-08-05 10:30,5,192.95,194.15,191.95,192.6,741
20140901|2014-08-05 11:00,5,192.7,193.75,191.3,192.45,407
20140901|2014-08-05 11:30,5,192.5,192.85,191,191,532
20140901|2014-08-05 12:00,5,191.1,191.55,187.35,188.15,1464
20140901|2014-08-06 03:00,6,189,189.65,188.45,189.5,180
20140901|2014-08-06 03:30,6,189.55,189.9,188.9,189.2,149
20140901|2014-08-06 04:00,6,189.1,189.15,188,188.7,87
20140901|2014-08-06 04:30,6,188.85,189.45,188.75,189.15,84
20140901|2014-08-06 05:00,6,189.05,189.35,187.6,187.85,144
20140901|2014-08-06 05:30,6,187.65,187.75,186.6,186.6,202
20140901|2014-08-06 06:00,6,186.6,187.85,185.95,186.1,326
20140901|2014-08-06 06:30,6,186.15,188.3,186.1,187.6,200
20140901|2014-08-06 07:00,6,188,188.6,187.15,188.4,296
20140901|2014-08-06 07:30,6,188.55,189.5,187.8,188.8,815
20140901|2014-08-06 08:00,6,188.65,190.35,188.65,189.9,653
20140901|2014-08-06 08:30,6,190,190.1,188.05,188.15,382
20140901|2014-08-06 09:00,6,188.05,188.45,187.25,188.05,459
20140901|2014-08-06 09:30,6,187.95,190.25,187.95,189.4,400
20140901|2014-08-06 10:00,6,189.4,189.95,189,189.75,327
20140901|2014-08-06 10:30,6,189.75,189.95,188.45,189.8,414
20140901|2014-08-06 11:00,6,189.95,190.9,189.5,190.35,519
20140901|2014-08-06 11:30,6,190.55,191.95,189.95,191.75,665
20140901|2014-08-06 12:00,6,191.75,192.5,190.2,192.1,1181
20140901|2014-08-07 03:00,7,191.35,191.45,189.9,190.5,218
20140901|2014-08-07 03:30,7,190.65,190.75,189.5,190,236
20140901|2014-08-07 04:00,7,189.85,190.15,189.05,189.25,187
20140901|2014-08-07 04:30,7,189.25,189.35,189,189.3,75
20140901|2014-08-07 05:00,7,189.35,189.35,188.1,188.4,191
20140901|2014-08-07 05:30,7,188.4,188.55,188.1,188.15,123
20140901|2014-08-07 06:00,7,188.15,188.35,187.55,187.7,259
20140901|2014-08-07 06:30,7,187.65,188.95,187.5,188.65,270
20140901|2014-08-07 07:00,7,188.6,188.65,186.5,187.55,807
20140901|2014-08-07 07:30,7,187.45,188.85,187.45,188.35,435
20140901|2014-08-07 08:00,7,188.4,188.55,187.45,187.7,296
20140901|2014-08-07 08:30,7,187.65,187.85,184.15,184.15,1737
20140901|2014-08-07 09:00,7,184.15,186.15,184.05,185.65,854
20140901|2014-08-07 09:30,7,185.55,186,184.85,185.55,523
20140901|2014-08-07 10:00,7,185.6,185.9,184.9,185.65,384
20140901|2014-08-07 10:30,7,185.75,185.75,184.65,184.8,559
20140901|2014-08-07 11:00,7,184.8,185,184.1,184.9,516
20140901|2014-08-07 11:30,7,184.8,185.2,183.7,185.1,760
20140901|2014-08-07 12:00,7,185.1,185.25,183.7,184.8,1096
20140901|2014-08-08 03:00,8,183.75,185.85,183.7,185.85,287
20140901|2014-08-08 03:30,8,185.85,186.35,185,185.55,211
20140901|2014-08-08 04:00,8,185.3,185.3,183.4,183.75,268
20140901|2014-08-08 04:30,8,183.6,184.45,183.55,183.9,116
20140901|2014-08-08 05:00,8,183.95,184.3,183.4,184.3,69
20140901|2014-08-08 05:30,8,184.35,184.6,184.3,184.55,54
20140901|2014-08-08 06:00,8,184.55,184.9,183.9,184.9,96
20140901|2014-08-08 06:30,8,184.95,185.9,184.9,185.35,279
20140901|2014-08-08 07:00,8,185.3,185.55,184.35,184.5,305
20140901|2014-08-08 07:30,8,184.45,185.35,183.8,184.75,507
20140901|2014-08-08 08:00,8,184.55,184.9,183.8,183.95,342
20140901|2014-08-08 08:30,8,183.95,184.3,181.25,181.35,1877
20140901|2014-08-08 09:00,8,181.35,181.8,179.4,179.75,1881
20140901|2014-08-08 09:30,8,179.75,182.2,179.4,181.2,1300
20140901|2014-08-08 10:00,8,181.05,182,180.5,181.15,649
20140901|2014-08-08 10:30,8,181.4,181.4,179.95,181,670
20140901|2014-08-08 11:00,8,180.95,182.3,180.95,182,377
20140901|2014-08-08 11:30,8,182,182.15,180.95,181.5,295
20140901|2014-08-08 12:00,8,181.7,181.7,180.3,181,1108
20140901|2014-08-11 03:00,11,180.85,182.25,180.85,182,226
20140901|2014-08-11 03:30,11,181.9,182.3,181.25,182.3,261
20140901|2014-08-11 04:00,11,182.15,182.25,181.7,182.25,65
20140901|2014-08-11 04:30,11,182.25,183.8,182.25,183.65,269
20140901|2014-08-11 05:00,11,183.7,184.1,183.4,183.9,165
20140901|2014-08-11 05:30,11,183.85,184.1,183.45,183.5,60
20140901|2014-08-11 06:00,11,183.45,184.25,183.25,183.6,110
20140901|2014-08-11 06:30,11,183.4,183.4,182.6,182.65,121
20140901|2014-08-11 07:00,11,182.75,184.9,182.7,184.55,518
20140901|2014-08-11 07:30,11,184.5,184.5,183.6,184.15,492
20140901|2014-08-11 08:00,11,184.05,184.85,184.05,184.15,212
20140901|2014-08-11 08:30,11,184.15,185.35,183.65,184.85,693
20140901|2014-08-11 09:00,11,184.85,185.3,183.25,183.8,542
20140901|2014-08-11 09:30,11,183.9,184.9,183.3,184.85,345
20140901|2014-08-11 10:00,11,184.95,186.95,184.95,186.8,883
20140901|2014-08-11 10:30,11,186.85,187.15,185.9,186.95,517
20140901|2014-08-11 11:00,11,187,187.15,185.85,187.05,412
20140901|2014-08-11 11:30,11,186.9,188.85,186.8,188.65,603
20140901|2014-08-11 12:00,11,188.7,189.65,187.7,189.25,1264
20140901|2014-08-12 03:00,12,189.1,189.1,188.3,188.4,123
20140901|2014-08-12 03:30,12,188.5,188.5,187.05,187.4,318
20140901|2014-08-12 04:00,12,187.45,187.8,186.85,187.15,106
20140901|2014-08-12 04:30,12,187.05,187.45,186.95,187.45,52
20140901|2014-08-12 05:00,12,187.5,187.9,187.35,187.5,114
20140901|2014-08-12 05:30,12,187.4,187.75,187.35,187.75,16
20140901|2014-08-12 06:00,12,187.7,188.55,187.7,188.2,91
20140901|2014-08-12 06:30,12,188.5,188.5,186.75,187.2,275
20140901|2014-08-12 07:00,12,187.1,187.75,186.45,187.4,281
20140901|2014-08-12 07:30,12,187.4,188.8,185.5,187.85,1098
20140901|2014-08-12 08:00,12,187.7,187.95,186.25,186.5,370
20140901|2014-08-12 08:30,12,186.45,187.45,186.3,186.85,386
20140901|2014-08-12 09:00,12,186.9,186.9,185.25,186.05,738
20140901|2014-08-12 09:30,12,185.95,186.6,184.7,186.5,614
20140901|2014-08-12 10:00,12,186.4,186.6,185.55,185.75,219
20140901|2014-08-12 10:30,12,185.65,186.05,184.6,185.3,390
20140901|2014-08-12 11:00,12,185.25,185.4,184.15,184.45,352
20140901|2014-08-12 11:30,12,184.45,184.5,183.7,183.9,279
20140901|2014-08-12 12:00,12,183.95,185,183,184.65,810
20140901|2014-08-13 03:00,13,184.7,186.15,184.6,186.15,120
20140901|2014-08-13 03:30,13,185.9,186.1,185.35,185.85,38
20140901|2014-08-13 04:00,13,185.8,186.3,185.75,186,22
20140901|2014-08-13 04:30,13,185.85,186.3,185.4,186,25
20140901|2014-08-13 05:00,13,186.15,186.8,186.15,186.75,32
20140901|2014-08-13 05:30,13,186.9,187,186.6,186.7,41
20140901|2014-08-13 06:00,13,186.7,186.75,186.3,186.75,53
20140901|2014-08-13 06:30,13,186.4,186.75,186.25,186.25,29
20140901|2014-08-13 07:00,13,186.4,186.95,185.95,186.65,77
20140901|2014-08-13 07:30,13,186.65,187.5,186.65,187.3,262
20140901|2014-08-13 08:00,13,187.3,187.55,186.75,187.05,165
20140901|2014-08-13 08:30,13,187,187.75,186.9,187.15,131
20140901|2014-08-13 09:00,13,187.15,188.1,187.15,187.6,174
20140901|2014-08-13 09:30,13,187.55,187.75,186.05,186.5,326
20140901|2014-08-13 10:00,13,186.3,187.5,186.2,187.5,135
20140901|2014-08-13 10:30,13,187.55,187.65,186.55,187.2,110
20140901|2014-08-13 11:00,13,187.3,187.65,187.25,187.3,49
20140901|2014-08-13 11:30,13,187.3,187.35,186.2,186.25,116
20140901|2014-08-13 12:00,13,186.2,186.55,184.5,185.55,522
20140901|2014-08-14 03:00,14,185.3,185.4,184.95,185.25,54
20140901|2014-08-14 03:30,14,184.9,184.9,183.9,184.15,64
20140901|2014-08-14 04:00,14,184.05,184.55,183.95,184.55,45
20140901|2014-08-14 04:30,14,184.15,184.25,184,184.2,22
20140901|2014-08-14 05:00,14,184.05,185.1,184,185.1,35
20140901|2014-08-14 05:30,14,185,185.35,185,185.25,15
20140901|2014-08-14 06:00,14,185.35,185.35,184.8,185.05,11
20140901|2014-08-14 06:30,14,184.65,184.9,184.45,184.6,34
20140901|2014-08-14 07:00,14,184.7,186.4,184.6,186.3,107
20140901|2014-08-14 07:30,14,185.9,186.9,185.45,186.4,104
20140901|2014-08-14 08:00,14,186.1,187.4,186.05,187,140
20140901|2014-08-14 08:30,14,186.95,187.4,186.9,187.4,81
20140901|2014-08-14 09:00,14,187.2,187.2,185.9,186.5,134
20140901|2014-08-14 09:30,14,186.4,186.5,184.9,184.9,166
20140901|2014-08-14 10:00,14,184.9,185,183.7,184.2,214
20140901|2014-08-14 10:30,14,184.1,184.15,181.3,181.55,299
20140901|2014-08-14 11:00,14,181.3,183.2,181.1,181.75,152
20140901|2014-08-14 11:30,14,181.9,182.75,181.3,182.6,126
20140901|2014-08-14 12:00,14,182.7,184.5,182.7,184,210
20140901|2014-08-15 03:00,15,184.2,184.2,183.6,183.9,57
20140901|2014-08-15 03:30,15,184.35,184.6,184.35,184.5,20
20140901|2014-08-15 04:00,15,184.5,184.5,184.1,184.1,32
20140901|2014-08-15 04:30,15,183.9,183.9,183.25,183.25,27
20140901|2014-08-15 05:00,15,183.2,183.3,183.2,183.3,17
20140901|2014-08-15 05:30,15,183.05,183.85,183.05,183.85,29
20140901|2014-08-15 06:00,15,183.8,183.8,183.5,183.7,4
20140901|2014-08-15 06:30,15,183.8,183.8,183.7,183.7,12
20140901|2014-08-15 07:00,15,183.6,183.8,182.7,183.2,49
20140901|2014-08-15 07:30,15,182.9,184.6,182.5,184.5,116
20140901|2014-08-15 08:00,15,184.55,186.7,184.55,186.1,297
20140901|2014-08-15 08:30,15,186.25,186.3,185.4,185.85,58
20140901|2014-08-15 09:00,15,186.4,188.6,186.4,188.4,255
20140901|2014-08-15 09:30,15,188.45,189.25,187.3,187.3,85
20140901|2014-08-15 10:00,15,187.45,188.15,186.6,187.8,73
20140901|2014-08-15 10:30,15,188.05,188.2,187.15,187.3,66
20140901|2014-08-15 11:00,15,187,188.1,186.9,187.7,66
20140901|2014-08-15 11:30,15,187.85,188.9,187.8,188.05,47
20140901|2014-08-15 12:00,15,188.15,188.95,187.15,188.25,115
20140901|2014-08-18 03:00,18,188.95,188.95,187.2,188.2,62
20140901|2014-08-18 03:30,18,188.3,188.3,186.8,187.2,38
20140901|2014-08-18 04:00,18,187.15,187.4,186.9,187.2,36
20140901|2014-08-18 04:30,18,187,187,186.15,186.45,29
20140901|2014-08-18 05:00,18,186.7,187,186.7,187,11
20140901|2014-08-18 06:00,18,186.9,187,186.45,186.45,15
20140901|2014-08-18 06:30,18,186.45,186.5,186.3,186.5,21
20140901|2014-08-18 07:00,18,186.4,187.7,186.4,187.55,31
20140901|2014-08-18 07:30,18,187.9,187.9,186.7,187.05,23
20140901|2014-08-18 08:00,18,187.3,188.35,186.95,188.35,36
20140901|2014-08-18 08:30,18,188.2,188.25,187.9,188.2,42
20140901|2014-08-18 09:00,18,188.35,190.4,188.2,190.15,196
20140901|2014-08-18 09:30,18,190.25,190.4,189.4,189.95,74
20140901|2014-08-18 10:00,18,190,190.3,188.95,189,40
20140901|2014-08-18 10:30,18,189.1,189.6,187.55,187.85,68
20140901|2014-08-18 11:00,18,187.5,188.4,187.1,188.4,59
20140901|2014-08-18 11:30,18,188.5,189,188.15,188.35,72
20140901|2014-08-18 12:00,18,188.05,189.05,187.95,188.8,239
20140901|2014-08-19 03:00,19,189.1,189.1,187.9,187.9,53
20140901|2014-08-19 03:30,19,187.75,188.7,187.65,188.7,15
20140901|2014-08-19 04:00,19,188.7,188.7,188.4,188.55,9
20140901|2014-08-19 04:30,19,189.15,189.3,189.15,189.3,10
20140901|2014-08-19 05:00,19,189,189.1,188.65,188.65,12
20140901|2014-08-19 05:30,19,188.85,188.85,187.25,187.8,28
20140901|2014-08-19 06:00,19,187.75,188.3,187.75,188.3,17
20140901|2014-08-19 06:30,19,188.6,188.75,188.55,188.6,8
20140901|2014-08-19 07:00,19,188.85,189.2,187.95,188.7,42
20140901|2014-08-19 07:30,19,188.85,189.65,188.75,189,60
20140901|2014-08-19 08:00,19,189.4,189.6,188.6,189.5,26
20140901|2014-08-19 08:30,19,189.4,189.4,187.15,187.15,100
20140901|2014-08-19 09:00,19,187.35,187.85,185.4,185.9,200
20140901|2014-08-19 09:30,19,185.95,186,183.7,183.85,273
20140901|2014-08-19 10:00,19,183.65,184.5,183,183.65,108
20140901|2014-08-19 10:30,19,183.7,185.1,183.7,184.75,71
20140901|2014-08-19 11:00,19,184.35,184.55,183.35,183.6,49
20140901|2014-08-19 11:30,19,183.7,183.75,182.65,183.05,83
20140901|2014-08-19 12:00,19,182.9,183,182,182.85,131
20140901|2014-08-20 03:00,20,183.5,183.65,183.05,183.45,45
20140901|2014-08-20 03:30,20,183.7,183.75,182.6,182.6,52
20140901|2014-08-20 04:00,20,182.55,183.15,182.35,182.35,24
20140901|2014-08-20 04:30,20,182.55,182.8,182.25,182.75,12
20140901|2014-08-20 05:00,20,182.75,183,182.75,183,16
20140901|2014-08-20 05:30,20,182.95,183.1,182.85,182.9,28
20140901|2014-08-20 06:00,20,183,183.7,183,183.7,18
20140901|2014-08-20 06:30,20,184.1,184.25,184,184.2,21
20140901|2014-08-20 07:00,20,183.5,184.2,183.4,183.45,27
20140901|2014-08-20 07:30,20,183.5,183.6,181.5,181.9,145
20140901|2014-08-20 08:00,20,182.2,183.5,181.5,183.05,48
20140901|2014-08-20 08:30,20,183.1,183.35,181.7,181.75,66
20140901|2014-08-20 09:00,20,181.5,181.5,178.65,179.2,185
20140901|2014-08-20 09:30,20,179.5,180.35,179.2,180.35,40
20140901|2014-08-20 10:00,20,180.1,183,179.8,182.6,86
20140901|2014-08-20 10:30,20,182.4,183.05,181.85,182.55,29
20140901|2014-08-20 11:00,20,182.1,182.65,182.1,182.25,14
20140901|2014-08-20 11:30,20,182.6,183.8,182,183.8,40
20140901|2014-08-20 12:00,20,183.85,184.25,182.95,183.7,96
20140901|2014-08-21 03:00,21,185.15,185.15,185.15,185.15,1
20140901|2014-08-21 03:30,21,184.25,184.25,183.6,183.6,5
20140901|2014-08-21 04:00,21,183.25,183.35,183.25,183.35,2
20140901|2014-08-21 04:30,21,182.8,182.8,182.05,182.05,61
20140901|2014-08-21 05:30,21,183.3,183.3,183.3,183.3,15
20140901|2014-08-21 07:00,21,182.3,182.65,181.85,182.65,57
20140901|2014-08-21 07:30,21,182.35,182.5,182.15,182.15,13
20140901|2014-08-21 08:00,21,184,185.95,184,185.6,24
20140901|2014-08-21 08:30,21,186,186.3,185.3,186.05,8
20140901|2014-08-21 09:00,21,185.2,185.2,184,184.35,11
20140901|2014-08-21 09:30,21,184.25,184.25,184.25,184.25,1
20140901|2014-08-21 10:00,21,184.25,184.5,182.05,182.05,28
20140901|2014-08-21 10:30,21,182.05,182.5,182,182.3,8
20140901|2014-08-21 11:00,21,182.75,183.05,182.75,183.05,4
20140901|2014-08-21 11:30,21,183.2,183.2,182.5,182.5,4
20140901|2014-08-21 12:00,21,183.45,184.4,183.35,183.35,6
20140901|2014-08-22 03:00,22,182.7,183.7,182.45,183.7,7
20140901|2014-08-22 05:00,22,184.4,184.5,184.4,184.5,10
20140901|2014-08-22 05:30,22,184.5,184.7,184.5,184.7,18
20140901|2014-08-22 07:30,22,184.75,184.75,184.75,184.75,1
20140901|2014-08-22 08:00,22,185.4,185.8,185.4,185.75,8
20140901|2014-08-22 08:30,22,184.45,184.45,184.45,184.45,1
20140901|2014-08-22 09:00,22,183,183,182.55,182.55,4
20140901|2014-08-22 09:30,22,182.9,182.9,182.9,182.9,1
20140901|2014-08-22 10:00,22,182.7,182.7,182.7,182.7,1
20140901|2014-08-22 12:00,22,182,182,181.4,181.4,3
20140901|2014-08-25 06:30,25,182.35,182.4,181.6,181.75,12
20140901|2014-08-25 07:30,25,181,181,181,181,1
20140901|2014-08-25 08:00,25,180.9,181.3,180.55,181.25,22
20140901|2014-08-25 08:30,25,181.35,181.35,181.35,181.35,2
20140901|2014-08-25 09:30,25,184.65,184.65,184.2,184.25,3
20140901|2014-08-25 11:00,25,184.4,184.75,184.4,184.75,4
20140901|2014-08-25 12:00,25,182.5,182.5,182.5,182.5,4
20140901|2014-08-26 03:00,26,183,183,183,183,1
20140901|2014-08-26 04:30,26,185.05,185.05,184.9,184.9,4
20140901|2014-08-26 05:00,26,184.95,185,184.95,185,3
20140901|2014-08-26 07:00,26,188.8,190,188.8,190,8
20140901|2014-08-26 07:30,26,192,192.3,190.65,190.65,6
20140901|2014-08-26 08:30,26,191.05,191.05,190.65,190.65,3
20140901|2014-08-26 09:00,26,190,190,189.75,189.75,4
20140901|2014-08-26 09:30,26,189.65,189.65,189.55,189.55,6
20140901|2014-08-26 11:00,26,190.55,190.55,190.5,190.5,6
20140901|2014-08-26 11:30,26,192.5,192.5,192.5,192.5,1
20140901|2014-08-26 12:00,26,193,193,192.75,192.75,3
20140901|2014-08-27 03:00,27,193,193,192,192,3
20140901|2014-08-27 04:30,27,194.15,194.15,194.15,194.15,3
20140901|2014-08-27 06:00,27,192,192,192,192,1
20140901|2014-08-27 08:00,27,194.5,194.9,194.5,194.9,13
20140901|2014-08-27 08:30,27,197.7,197.7,197.7,197.7,1
20140901|2014-08-27 09:30,27,196.55,196.55,196.55,196.55,1
20140901|2014-08-27 11:00,27,193.5,193.5,193.5,193.5,1
20140901|2014-08-28 06:00,28,193.2,193.2,192.45,192.45,4
20140901|2014-08-28 09:00,28,193.1,193.1,193.1,193.1,4
20140901|2014-08-28 09:30,28,192.05,192.05,192.05,192.05,1
20140901|2014-08-28 10:30,28,193.6,193.6,193.6,193.6,1
20140901|2014-08-29 03:00,29,195,195.4,195,195.05,9
20140901|2014-08-29 04:00,29,195.9,195.9,195.9,195.9,1
20140901|2014-08-29 05:00,29,195.9,195.9,195.9,195.9,1
20140901|2014-08-29 10:00,29,193.45,193.45,193.45,193.45,1
20140901|2014-08-29 10:30,29,193.6,193.6,193.6,193.6,1
20140901|2014-08-29 11:00,29,194.2,194.3,194.2,194.3,2
20140901|2014-09-02 05:00,2,200.1,200.1,200.1,200.1,2
20140901|2014-09-02 06:30,2,202.5,203.5,202.4,203.5,4
20140901|2014-09-02 07:00,2,203.25,203.25,203.25,203.25,1
20140901|2014-09-02 08:00,2,202.9,202.9,202.9,202.9,1
20140901|2014-09-02 08:30,2,201.8,201.8,201.8,201.8,1
20140901|2014-09-02 09:00,2,200.3,200.3,200.3,200.3,1
20140901|2014-09-02 11:30,2,203.9,204.35,203.9,204.35,6
20140901|2014-09-02 12:00,2,204.65,204.7,204.2,204.45,6
20140901|2014-09-03 03:00,3,203.1,203.2,202.85,202.85,6
20140901|2014-09-03 06:00,3,199.95,199.95,199.95,199.95,1
20140901|2014-09-03 10:00,3,198.45,198.45,198.2,198.2,2
20140901|2014-09-04 07:00,4,196,196,192.1,193.1,7
20140901|2014-09-04 09:30,4,195.05,195.05,195.05,195.05,2
20140901|2014-09-05 09:00,5,196,196,196,196,2
20140901|2014-09-08 06:00,8,192.3,192.3,192.3,192.3,1
20140901|2014-09-08 07:30,8,191,191,190.1,190.1,2
20140901|2014-09-08 08:00,8,189,189,188.7,188.7,2
20140901|2014-09-09 11:00,9,190.8,190.8,190.8,190.8,1
20140901|2014-09-10 09:30,10,185.85,185.85,185.85,185.85,1
20140901|2014-09-10 10:00,10,185.65,185.65,185.45,185.45,2
20140901|2014-09-10 11:30,10,182,182,182,182,2
20140901|2014-09-10 12:00,10,176.6,176.6,176.2,176.2,26
20140901|2014-09-11 03:00,11,177,179.05,176.55,179.05,27
20140901|2014-09-11 05:00,11,179.8,179.8,179.8,179.8,1
20140901|2014-09-11 10:00,11,178.7,178.7,178.7,178.7,1
20140901|2014-09-12 07:00,12,178.2,178.2,178.05,178.05,4
20140901|2014-09-15 03:00,15,179.35,179.35,179.35,179.35,1
20140901|2014-09-15 07:30,15,177.5,177.5,177.5,177.5,1
20140901|2014-09-16 06:00,16,177.65,177.65,177.65,177.65,1
20140901|2014-09-16 07:30,16,176.95,176.95,176.95,176.95,1
20140901|2014-09-16 08:30,16,179.45,179.45,178.3,178.3,2
20140901|2014-09-16 11:30,16,180.05,180.1,180.05,180.1,6
20140901|2014-09-17 08:30,17,179.2,179.2,179.2,179.2,1
20140901|2014-09-17 11:00,17,179.85,179.85,179.85,179.85,1
20141201|2013-08-01 12:30,1,128.9,129,128.75,128.75,26
20141201|2013-08-02 02:30,2,130.25,130.25,130.25,130.25,1
20141201|2013-08-02 06:30,2,130.45,130.45,130.45,130.45,5
20141201|2013-08-02 07:00,2,130.4,130.4,130.4,130.4,1
20141201|2013-08-02 07:30,2,130.3,130.7,130,130.7,11
20141201|2013-08-02 08:00,2,131.25,131.25,130.95,130.95,2
20141201|2013-08-02 09:00,2,130.55,130.55,129.75,129.75,6
20141201|2013-08-02 10:00,2,130.6,130.6,130.6,130.6,1
20141201|2013-08-02 11:30,2,131,131,131,131,1
20141201|2013-08-02 12:00,2,131.4,131.4,131.3,131.3,4
20141201|2013-08-02 12:30,2,131.5,131.65,131.5,131.65,2
20141201|2013-08-05 08:30,5,132.35,132.35,132.35,132.35,1
20141201|2013-08-05 09:00,5,132.25,132.25,131.7,131.7,3
20141201|2013-08-05 09:30,5,131.5,131.5,131.5,131.5,2
20141201|2013-08-05 11:00,5,132.5,132.5,132.5,132.5,4
20141201|2013-08-05 11:30,5,133.15,133.15,133.15,133.15,1
20141201|2013-08-05 12:30,5,132.95,132.95,132.95,132.95,3
20141201|2013-08-06 02:30,6,132.5,132.5,131.8,131.8,8
20141201|2013-08-06 06:00,6,132.05,132.05,132.05,132.05,2
20141201|2013-08-06 06:30,6,132,132,131.75,131.75,7
20141201|2013-08-06 07:00,6,131.7,131.7,131.2,131.2,8
20141201|2013-08-06 07:30,6,131.2,131.2,131.2,131.2,1
20141201|2013-08-06 08:00,6,131.3,131.35,131.05,131.05,9
20141201|2013-08-06 08:30,6,131.65,132,131.65,132,7
20141201|2013-08-06 09:00,6,132.3,132.3,132.3,132.3,3
20141201|2013-08-06 09:30,6,132.1,132.1,131.8,131.9,8
20141201|2013-08-06 10:00,6,131.85,131.85,131.8,131.8,4
20141201|2013-08-06 11:00,6,131.9,131.9,131.7,131.7,4
20141201|2013-08-06 11:30,6,132,132,132,132,1
20141201|2013-08-06 12:00,6,131.8,131.9,131.7,131.7,10
20141201|2013-08-06 12:30,6,132.05,132.05,132,132.05,7
20141201|2013-08-07 09:00,7,133.75,133.75,133.35,133.35,5
20141201|2013-08-07 09:30,7,134.25,134.25,134,134,3
20141201|2013-08-07 10:00,7,133.95,133.95,133.95,133.95,1
20141201|2013-08-07 10:30,7,134.7,134.7,134.55,134.55,12
20141201|2013-08-07 11:30,7,134.8,134.8,134.8,134.8,1
20141201|2013-08-07 12:00,7,135.15,135.15,134.9,134.9,7
20141201|2013-08-07 12:30,7,134.65,134.7,134.3,134.3,4
20141201|2013-08-08 08:00,8,136.3,136.65,136.3,136.65,9
20141201|2013-08-08 08:30,8,136.6,136.6,136.1,136.1,5
20141201|2013-08-08 09:00,8,135.45,135.8,135.4,135.4,6
20141201|2013-08-08 09:30,8,134.95,134.95,134.95,134.95,1
20141201|2013-08-08 11:00,8,135,135,135,135,1
20141201|2013-08-08 12:30,8,135.95,135.95,135.45,135.45,10
20141201|2013-08-09 02:30,9,136.1,136.1,136.1,136.1,1
20141201|2013-08-09 04:30,9,136.25,136.25,136.25,136.25,1
20141201|2013-08-09 10:00,9,136.75,136.75,136.75,136.75,1
20141201|2013-08-09 11:00,9,137.25,137.25,137.25,137.25,1
20141201|2013-08-09 11:30,9,137.8,137.8,137.8,137.8,1
20141201|2013-08-09 12:00,9,136.75,136.75,136.35,136.35,2
20141201|2013-08-12 08:00,12,136.7,136.7,136.7,136.7,4
20141201|2013-08-12 08:30,12,136.7,136.7,136.7,136.7,2
20141201|2013-08-12 09:30,12,136.75,136.75,136.75,136.75,1
20141201|2013-08-12 10:30,12,137.7,137.7,137.7,137.7,1
20141201|2013-08-12 11:30,12,137.25,137.25,137.25,137.25,2
20141201|2013-08-12 12:00,12,137.35,137.35,137.35,137.35,1
20141201|2013-08-13 07:00,13,136.95,136.95,136.95,136.95,1
20141201|2013-08-13 07:30,13,135,135,135,135,1
20141201|2013-08-13 09:00,13,133.35,133.35,133.35,133.35,3
20141201|2013-08-13 12:30,13,134.4,134.4,134.4,134.4,1
20141201|2013-08-14 09:00,14,135.9,135.95,135.85,135.95,8
20141201|2013-08-14 09:30,14,136.6,136.6,136.55,136.55,5
20141201|2013-08-14 10:00,14,137,137,137,137,6
20141201|2013-08-14 10:30,14,136.75,137.4,136.75,137.4,12
20141201|2013-08-14 11:00,14,137.35,137.35,137.2,137.2,4
20141201|2013-08-14 11:30,14,137.25,137.35,137.25,137.35,7
20141201|2013-08-14 12:00,14,136.75,137,135.85,136.05,22
20141201|2013-08-14 12:30,14,136,136,136,136,7
20141201|2013-08-15 02:30,15,136.1,136.1,136.1,136.1,1
20141201|2013-08-15 04:00,15,136.05,136.05,136,136,3
20141201|2013-08-15 06:30,15,134.6,134.65,134.6,134.65,4
20141201|2013-08-15 07:00,15,134.3,134.3,134.3,134.3,1
20141201|2013-08-15 09:30,15,134.35,134.35,134.35,134.35,4
20141201|2013-08-15 10:30,15,133.5,133.5,133.5,133.5,3
20141201|2013-08-15 11:00,15,133.6,133.6,133.6,133.6,5
20141201|2013-08-15 12:00,15,134,135.4,134,135.4,4
20141201|2013-08-15 12:30,15,135.1,135.4,135,135,4
20141201|2013-08-16 02:30,16,134.3,134.3,134.3,134.3,3
20141201|2013-08-16 03:00,16,135.1,135.1,135.1,135.1,1
20141201|2013-08-16 09:30,16,133.95,134,133.75,133.85,12
20141201|2013-08-16 10:00,16,134,134.1,133.95,134.05,8
20141201|2013-08-16 11:00,16,134.15,134.15,134.1,134.1,2
20141201|2013-08-16 12:30,16,133.8,133.8,133.8,133.8,1
20141201|2013-08-19 07:00,19,132.6,132.6,132.55,132.55,2
20141201|2013-08-19 07:30,19,132.75,132.75,132.75,132.75,6
20141201|2013-08-19 08:30,19,132.55,132.55,132.5,132.5,9
20141201|2013-08-19 09:00,19,133.35,133.7,133.35,133.7,10
20141201|2013-08-19 11:30,19,133.2,133.2,133.15,133.15,3
20141201|2013-08-19 12:00,19,133.05,133.05,133,133,4
20141201|2013-08-19 12:30,19,132.55,132.55,132.55,132.55,3
20141201|2013-08-20 06:00,20,132.1,132.1,132.1,132.1,2
20141201|2013-08-20 07:00,20,132.05,132.05,132.05,132.05,2
20141201|2013-08-20 07:30,20,131.7,131.7,131.05,131.05,14
20141201|2013-08-20 08:00,20,131.1,131.1,130.95,130.95,3
20141201|2013-08-20 08:30,20,130.95,131,130.75,131,10
20141201|2013-08-20 10:30,20,130.3,130.7,130.3,130.7,5
20141201|2013-08-20 11:00,20,129.95,129.95,129.95,129.95,9
20141201|2013-08-20 11:30,20,129.8,129.9,129.8,129.9,5
20141201|2013-08-20 12:00,20,129.85,129.95,129.6,129.85,16
20141201|2013-08-21 05:00,21,130.25,130.25,130.25,130.25,1
20141201|2013-08-21 05:30,21,130.25,130.25,130.25,130.25,3
20141201|2013-08-21 07:30,21,129.45,129.45,129.4,129.4,3
20141201|2013-08-21 09:00,21,129.2,129.2,128.75,128.75,46
20141201|2013-08-21 09:30,21,128.9,129.2,128.9,129.2,5
20141201|2013-08-21 11:30,21,128.5,128.5,128.5,128.5,1
20141201|2013-08-21 12:00,21,128.1,128.25,128.1,128.25,7
20141201|2013-08-21 12:30,21,128.15,128.15,128.15,128.15,3
20141201|2013-08-22 02:30,22,127.95,127.95,127.95,127.95,1
20141201|2013-08-22 03:00,22,127.85,127.85,127.8,127.8,17
20141201|2013-08-22 03:30,22,128.15,128.15,128.15,128.15,1
20141201|2013-08-22 05:30,22,128.65,128.65,128.65,128.65,1
20141201|2013-08-22 07:30,22,128.6,128.65,128.6,128.65,5
20141201|2013-08-22 08:00,22,128.25,128.25,127.65,127.65,46
20141201|2013-08-22 09:30,22,127.75,127.75,127.65,127.65,2
20141201|2013-08-22 10:30,22,127.6,127.6,127.45,127.5,10
20141201|2013-08-23 05:30,23,128.1,128.1,128.1,128.1,2
20141201|2013-08-23 06:00,23,128.1,128.1,128.1,128.1,2
20141201|2013-08-23 06:30,23,128.4,128.4,128.4,128.4,4
20141201|2013-08-23 07:00,23,128.8,128.8,128.8,128.8,1
20141201|2013-08-26 07:00,26,129,129,129,129,1
20141201|2013-08-26 09:30,26,129.15,129.2,129,129.05,16
20141201|2013-08-26 11:00,26,129.55,129.65,129.55,129.65,5
20141201|2013-08-26 12:00,26,129.3,129.3,128.65,128.65,8
20141201|2013-08-27 07:00,27,127.8,127.8,127.8,127.8,1
20141201|2013-08-27 08:00,27,127.95,127.95,127.95,127.95,1
20141201|2013-08-27 09:00,27,127.95,127.95,127.95,127.95,1
20141201|2013-08-27 10:30,27,127.9,127.9,127.85,127.9,25
20141201|2013-08-27 12:00,27,127.7,127.7,127.7,127.7,1
20141201|2013-08-28 11:30,28,129.25,129.25,129.25,129.25,50
20141201|2013-08-28 12:00,28,129.4,129.55,129.35,129.5,73
20141201|2013-08-28 12:30,28,129.55,129.55,129.55,129.55,10
20141201|2013-08-29 04:00,29,129.45,129.45,129.45,129.45,1
20141201|2013-08-29 08:00,29,128.4,128.4,128.4,128.4,7
20141201|2013-08-29 09:00,29,128.05,128.05,128.05,128.05,4
20141201|2013-08-29 09:30,29,128.05,128.25,128.05,128.1,10
20141201|2013-08-29 11:00,29,128.5,128.5,128.5,128.5,1
20141201|2013-08-29 11:30,29,128.5,128.5,128.5,128.5,1
20141201|2013-08-29 12:00,29,128.85,129.15,128.85,129.15,3
20141201|2013-08-29 12:30,29,128.65,128.85,128.65,128.85,7
20141201|2013-08-30 04:00,30,129,129,129,129,1
20141201|2013-08-30 05:00,30,128.9,128.9,128.9,128.9,4
20141201|2013-08-30 08:00,30,129.1,129.1,128.9,128.9,6
20141201|2013-08-30 08:30,30,128.9,129.3,128.9,129.3,10
20141201|2013-08-30 09:30,30,129.15,129.45,129.15,129.15,26
20141201|2013-08-30 10:00,30,128.75,128.75,128.25,128.5,15
20141201|2013-08-30 10:30,30,128.55,128.7,128.55,128.7,28
20141201|2013-08-30 11:30,30,128.65,128.65,128.65,128.65,2
20141201|2013-08-30 12:00,30,128.15,128.15,127.8,127.8,4
20141201|2013-09-03 08:00,3,129.65,129.65,129.65,129.65,1
20141201|2013-09-03 11:00,3,128.95,129.15,128.95,129.15,12
20141201|2013-09-03 12:00,3,129.1,129.1,128.9,128.9,16
20141201|2013-09-03 12:30,3,128.7,128.7,128.7,128.7,2
20141201|2013-09-04 04:30,4,129.8,129.8,129.8,129.8,1
20141201|2013-09-04 06:30,4,129.65,129.65,129.65,129.65,1
20141201|2013-09-04 07:30,4,129.6,129.6,129.6,129.6,5
20141201|2013-09-04 09:00,4,129,129,128.8,128.8,2
20141201|2013-09-04 10:00,4,129.1,129.1,129.1,129.1,5
20141201|2013-09-04 11:00,4,128.95,128.95,128.95,128.95,2
20141201|2013-09-04 11:30,4,128.95,128.95,128.7,128.7,3
20141201|2013-09-04 12:00,4,128.8,128.8,128.6,128.6,10
20141201|2013-09-04 12:30,4,128.7,128.7,128.6,128.6,3
20141201|2013-09-05 07:00,5,128.45,128.45,128.45,128.45,70
20141201|2013-09-05 07:30,5,128.5,128.6,128.5,128.6,6
20141201|2013-09-05 08:30,5,128.4,128.4,127.1,127.1,50
20141201|2013-09-05 09:00,5,127.85,127.85,127.4,127.45,71
20141201|2013-09-05 09:30,5,127.6,127.6,127.35,127.55,9
20141201|2013-09-05 10:00,5,127.7,127.75,127.45,127.75,87
20141201|2013-09-05 11:00,5,127.4,127.4,127.35,127.35,3
20141201|2013-09-05 11:30,5,127.6,127.95,127.6,127.95,5
20141201|2013-09-05 12:00,5,128.45,128.45,128.45,128.45,2
20141201|2013-09-05 12:30,5,128.85,129,128.85,128.85,14
20141201|2013-09-06 08:30,6,129.55,129.55,129.4,129.4,12
20141201|2013-09-06 09:00,6,129.2,129.2,129,129,3
20141201|2013-09-06 11:00,6,129.6,129.6,129.5,129.5,2
20141201|2013-09-09 03:00,9,129,129,129,129,1
20141201|2013-09-09 07:00,9,129.4,129.4,129.4,129.4,1
20141201|2013-09-10 07:00,10,130.25,130.25,130.05,130.05,16
20141201|2013-09-10 09:00,10,130.2,130.2,130.2,130.2,2
20141201|2013-09-10 11:00,10,130.1,130.3,129.95,130,16
20141201|2013-09-10 11:30,10,128,128,127.5,127.5,12
20141201|2013-09-11 02:30,11,129.05,129.05,128.9,128.9,4
20141201|2013-09-11 07:00,11,128.5,128.5,128.5,128.5,1
20141201|2013-09-11 07:30,11,131.35,131.35,131.35,131.35,1
20141201|2013-09-11 09:00,11,131.1,131.15,131.1,131.1,5
20141201|2013-09-11 10:00,11,131.7,131.7,131.7,131.7,5
20141201|2013-09-11 11:30,11,132.1,132.1,132.1,132.1,3
20141201|2013-09-11 12:00,11,132.1,132.1,132.1,132.1,3
20141201|2013-09-11 12:30,11,132.35,132.35,132.35,132.35,2
20141201|2013-09-12 06:30,12,132.5,132.5,132.5,132.5,10
20141201|2013-09-13 02:30,13,132.5,132.5,132.15,132.15,4
20141201|2013-09-13 04:30,13,131.5,131.55,131.5,131.55,6
20141201|2013-09-16 07:30,16,130.65,130.65,130.65,130.65,1
20141201|2013-09-16 09:00,16,131,131,131,131,1
20141201|2013-09-17 07:30,17,129.7,129.7,129.7,129.7,7
20141201|2013-09-17 08:30,17,129.15,129.15,127.35,127.7,21
20141201|2013-09-17 09:00,17,127.6,127.6,127.6,127.6,5
20141201|2013-09-17 10:30,17,127.25,127.25,127.15,127.15,2
20141201|2013-09-17 11:30,17,127.15,127.15,126.5,126.5,34
20141201|2013-09-17 12:00,17,126.7,126.8,126.1,126.8,46
20141201|2013-09-18 08:30,18,127.6,127.6,127.6,127.6,1
20141201|2013-09-18 09:00,18,127.4,127.5,127,127,6
20141201|2013-09-18 09:30,18,126.7,126.8,126.7,126.8,8
20141201|2013-09-18 10:00,18,126.35,126.35,126.35,126.35,9
20141201|2013-09-18 10:30,18,126,126,125.8,125.8,12
20141201|2013-09-18 11:00,18,126.35,126.35,126.15,126.15,3
20141201|2013-09-18 12:00,18,126.4,126.5,126.4,126.5,3
20141201|2013-09-18 12:30,18,126.35,126.35,126.35,126.35,1
20141201|2013-09-19 02:30,19,127.55,127.55,127.55,127.55,3
20141201|2013-09-19 03:30,19,127.9,127.9,127.9,127.9,1
20141201|2013-09-19 07:30,19,128,128,128,128,1
20141201|2013-09-19 08:00,19,127.7,127.7,127.3,127.65,5
20141201|2013-09-19 08:30,19,127.65,127.65,127.65,127.65,1
20141201|2013-09-19 11:00,19,127.3,127.5,127.3,127.5,8
20141201|2013-09-19 12:00,19,127.45,127.6,127.45,127.6,5
20141201|2013-09-20 07:00,20,126.35,126.35,126.3,126.3,2
20141201|2013-09-20 07:30,20,126.2,126.2,126.2,126.2,1
20141201|2013-09-20 09:00,20,126.15,126.55,126.15,126.55,17
20141201|2013-09-20 09:30,20,126.45,126.45,126.05,126.05,17
20141201|2013-09-20 10:00,20,126.45,126.45,126.35,126.35,3
20141201|2013-09-20 12:30,20,126.35,126.35,126.3,126.3,4
20141201|2013-09-23 04:00,23,127.2,127.25,127.2,127.2,20
20141201|2013-09-23 05:00,23,127.3,127.5,127.3,127.5,23
20141201|2013-09-23 07:00,23,127.3,127.35,127.3,127.35,17
20141201|2013-09-23 07:30,23,127.75,129,127.75,129,11
20141201|2013-09-23 08:00,23,128.85,128.95,128.85,128.95,6
20141201|2013-09-23 09:00,23,128.4,128.4,128.4,128.4,2
20141201|2013-09-23 10:30,23,128.8,128.8,128.8,128.8,5
20141201|2013-09-23 12:00,23,128.45,128.6,128.45,128.6,6
20141201|2013-09-23 12:30,23,128.85,128.85,128.85,128.85,5
20141201|2013-09-24 04:00,24,129.25,129.25,129.25,129.25,1
20141201|2013-09-24 04:30,24,129.5,129.5,129.5,129.5,1
20141201|2013-09-24 07:30,24,129.2,129.2,129.2,129.2,1
20141201|2013-09-24 08:00,24,129.75,129.75,129.75,129.75,1
20141201|2013-09-24 08:30,24,129.5,129.5,129.5,129.5,1
20141201|2013-09-24 12:00,24,129.5,129.5,129.5,129.5,1
20141201|2013-09-24 12:30,24,129.5,129.5,129.5,129.5,5
20141201|2013-09-25 02:30,25,129.05,129.05,129.05,129.05,1
20141201|2013-09-25 07:00,25,129,129.15,129,129.15,6
20141201|2013-09-25 07:30,25,129.15,129.15,129.15,129.15,4
20141201|2013-09-25 08:30,25,130.25,130.25,130.25,130.25,10
20141201|2013-09-25 10:00,25,130.25,130.25,130.25,130.25,2
20141201|2013-09-25 12:00,25,130,130,129.6,129.65,24
20141201|2013-09-25 12:30,25,128.8,128.8,128.8,128.8,5
20141201|2013-09-26 07:30,26,126.7,126.95,126.6,126.65,10
20141201|2013-09-26 08:30,26,127.15,127.15,127.15,127.15,9
20141201|2013-09-26 11:00,26,127.5,127.5,127.5,127.5,1
20141201|2013-09-26 12:00,26,127.5,127.5,127.35,127.35,7
20141201|2013-09-26 12:30,26,127.35,127.35,127.25,127.25,2
20141201|2013-09-27 08:00,27,126.5,126.5,126.5,126.5,21
20141201|2013-09-27 09:00,27,126.2,126.2,126.2,126.2,2
20141201|2013-09-27 10:30,27,126.4,126.4,126.4,126.4,3
20141201|2013-09-27 11:00,27,126.3,126.3,126,126,32
20141201|2013-09-27 12:00,27,125.75,125.95,125.7,125.95,8
20141201|2013-09-27 12:30,27,125.75,125.95,125.45,125.45,21
20141201|2013-09-30 02:30,30,125.6,125.6,125.6,125.6,2
20141201|2013-09-30 09:00,30,126.4,126.4,126.4,126.4,4
20141201|2013-09-30 10:30,30,126.75,126.75,126.75,126.75,1
20141201|2013-09-30 11:30,30,126.4,126.4,126.4,126.4,2
20141201|2013-09-30 12:00,30,126.3,126.3,125.85,125.85,22
20141201|2013-09-30 12:30,30,126.25,126.25,126.25,126.25,1
20141201|2013-10-01 07:30,1,126,126,125.85,125.85,38
20141201|2013-10-01 08:00,1,125.9,126,125.8,125.9,135
20141201|2013-10-01 08:30,1,126,126,125.85,125.85,11
20141201|2013-10-01 09:00,1,125.85,126.35,125.8,126.35,24
20141201|2013-10-01 09:30,1,126.25,126.25,126.25,126.25,3
20141201|2013-10-01 10:00,1,125.85,125.85,125.85,125.85,4
20141201|2013-10-01 10:30,1,125.9,125.9,125.9,125.9,2
20141201|2013-10-01 11:00,1,126.1,126.1,126.1,126.1,10
20141201|2013-10-01 11:30,1,126.6,126.65,126.5,126.55,50
20141201|2013-10-01 12:30,1,126.95,126.95,126.85,126.85,12
20141201|2013-10-02 02:30,2,127.95,127.95,127.1,127.4,94
20141201|2013-10-02 03:00,2,127.5,127.6,127.5,127.55,18
20141201|2013-10-02 03:30,2,127.65,127.65,127.65,127.65,14
20141201|2013-10-02 07:00,2,127.15,127.5,127.05,127.05,61
20141201|2013-10-02 07:30,2,127.05,127.3,127.05,127.3,10
20141201|2013-10-02 08:30,2,127.4,127.4,127.3,127.3,4
20141201|2013-10-02 09:00,2,127.3,127.3,127.1,127.1,2
20141201|2013-10-02 09:30,2,127.1,127.15,127.05,127.1,19
20141201|2013-10-02 10:00,2,127.2,127.2,127.2,127.2,6
20141201|2013-10-02 10:30,2,127.9,127.9,127.85,127.85,4
20141201|2013-10-02 11:30,2,127.55,127.55,127.45,127.45,2
20141201|2013-10-02 12:00,2,127.2,127.45,127.1,127.3,70
20141201|2013-10-03 03:00,3,127.45,127.45,127.45,127.45,1
20141201|2013-10-03 03:30,3,127.8,127.9,127.8,127.9,2
20141201|2013-10-03 05:00,3,128.15,128.15,128.15,128.15,2
20141201|2013-10-03 06:00,3,127.9,127.9,127.9,127.9,1
20141201|2013-10-03 07:00,3,127.85,128,127.85,128,7
20141201|2013-10-03 07:30,3,128.7,128.8,128.4,128.4,16
20141201|2013-10-03 08:00,3,128.75,128.75,128.6,128.6,11
20141201|2013-10-03 08:30,3,128.45,128.45,128.15,128.15,27
20141201|2013-10-03 09:00,3,127.95,128,127.95,128,2
20141201|2013-10-03 09:30,3,127.9,127.9,127.9,127.9,10
20141201|2013-10-03 10:00,3,128,128.2,127.95,127.95,25
20141201|2013-10-03 10:30,3,128.2,128.2,127.95,127.95,41
20141201|2013-10-03 11:00,3,127.95,128,127.95,128,7
20141201|2013-10-03 11:30,3,128.15,128.2,128.15,128.2,4
20141201|2013-10-03 12:00,3,128.5,128.5,128.35,128.35,14
20141201|2013-10-03 12:30,3,128.3,128.4,128.25,128.3,7
20141201|2013-10-04 02:30,4,127.75,127.75,127.75,127.75,1
20141201|2013-10-04 07:00,4,128.45,128.45,128.4,128.4,6
20141201|2013-10-04 07:30,4,127.4,127.4,127,127,6
20141201|2013-10-04 08:00,4,127.35,127.35,127.35,127.35,6
20141201|2013-10-04 09:00,4,127.2,127.2,126.95,126.95,2
20141201|2013-10-07 04:30,7,127.2,127.2,127.2,127.2,1
20141201|2013-10-07 10:00,7,126.85,126.85,126.8,126.8,5
20141201|2013-10-07 12:00,7,127.25,127.25,127.25,127.25,1
20141201|2013-10-08 03:30,8,127.4,127.4,127.4,127.4,1
20141201|2013-10-08 07:30,8,127.35,127.35,127.35,127.35,2
20141201|2013-10-08 08:30,8,126.6,126.6,126.55,126.55,9
20141201|2013-10-08 10:00,8,127.05,127.05,127.05,127.05,1
20141201|2013-10-08 12:00,8,127.6,127.65,127.6,127.65,2
20141201|2013-10-09 05:30,9,127.6,127.6,127.5,127.5,4
20141201|2013-10-09 07:30,9,128.05,128.05,128.05,128.05,1
20141201|2013-10-09 08:00,9,128,128,128,128,2
20141201|2013-10-09 09:00,9,127.75,127.8,127.75,127.8,2
20141201|2013-10-09 09:30,9,127.8,127.8,127.7,127.7,3
20141201|2013-10-09 10:30,9,127.75,127.75,127.75,127.75,3
20141201|2013-10-09 11:00,9,127.85,127.85,127.85,127.85,1
20141201|2013-10-09 11:30,9,128.15,128.15,128.15,128.15,2
20141201|2013-10-09 12:00,9,128,128,128,128,5
20141201|2013-10-09 12:30,9,127.95,127.95,127.95,127.95,3
20141201|2013-10-10 07:00,10,128.6,128.6,128.55,128.55,2
20141201|2013-10-10 07:30,10,128.4,128.4,128.4,128.4,10
20141201|2013-10-10 08:00,10,128.7,128.7,128.45,128.55,8
20141201|2013-10-10 08:30,10,128.55,128.55,128.55,128.55,18
20141201|2013-10-10 09:30,10,130.2,130.2,130.2,130.2,1
20141201|2013-10-10 10:00,10,130.1,130.1,130.1,130.1,7
20141201|2013-10-10 11:00,10,129.75,129.75,129.75,129.75,2
20141201|2013-10-10 11:30,10,129.5,129.5,127.75,127.75,2
20141201|2013-10-11 02:30,11,127.15,127.35,127.15,127.35,3
20141201|2013-10-11 07:00,11,127.75,127.75,127.75,127.75,1
20141201|2013-10-11 08:30,11,127.45,127.5,127.45,127.5,20
20141201|2013-10-11 09:00,11,127.3,127.3,127.3,127.3,5
20141201|2013-10-11 09:30,11,127.5,127.55,127.5,127.5,12
20141201|2013-10-11 10:00,11,127.75,128,127.65,128,10
20141201|2013-10-11 10:30,11,127.9,127.9,127.9,127.9,19
20141201|2013-10-11 11:00,11,128,128,128,128,7
20141201|2013-10-11 11:30,11,128,128.1,128,128.1,5
20141201|2013-10-11 12:00,11,129,129.2,129,129.2,16
20141201|2013-10-11 12:30,11,129.55,129.6,129.55,129.6,13
20141201|2013-10-14 08:00,14,129.3,129.3,129.3,129.3,3
20141201|2013-10-14 09:30,14,129.4,129.4,129.4,129.4,1
20141201|2013-10-14 10:30,14,129.45,129.45,129.45,129.45,8
20141201|2013-10-14 11:00,14,129.55,129.6,129.55,129.55,18
20141201|2013-10-14 11:30,14,130,130.05,130,130.05,16
20141201|2013-10-14 12:00,14,129.8,129.85,129.8,129.8,17
20141201|2013-10-14 12:30,14,129.85,129.85,129.7,129.7,7
20141201|2013-10-15 02:30,15,129.3,130.1,129.3,130.1,18
20141201|2013-10-15 03:30,15,129.55,129.55,129.55,129.55,1
20141201|2013-10-15 05:00,15,128.2,128.2,128.2,128.2,2
20141201|2013-10-15 05:30,15,128.05,128.05,128.05,128.05,1
20141201|2013-10-15 06:00,15,128.05,128.05,128.05,128.05,5
20141201|2013-10-15 07:30,15,127.95,127.95,127.85,127.85,5
20141201|2013-10-15 08:00,15,129,129,129,129,1
20141201|2013-10-15 09:00,15,129.6,129.6,129.6,129.6,2
20141201|2013-10-15 11:00,15,129.45,129.45,129.45,129.45,1
20141201|2013-10-15 11:30,15,129.45,129.45,129.45,129.45,1
20141201|2013-10-15 12:00,15,129.15,129.15,129.15,129.15,1
20141201|2013-10-15 12:30,15,129.25,129.25,129.25,129.25,5
20141201|2013-10-16 02:30,16,129.4,129.5,129.4,129.5,19
20141201|2013-10-16 03:00,16,129.8,129.8,129.8,129.8,1
20141201|2013-10-16 06:00,16,129.4,129.4,129.4,129.4,14
20141201|2013-10-16 06:30,16,129.4,129.4,129.15,129.15,12
20141201|2013-10-16 07:00,16,129.35,129.65,129.35,129.65,14
20141201|2013-10-16 09:00,16,129.45,129.55,129.45,129.55,4
20141201|2013-10-16 09:30,16,129.7,130.15,129.2,129.2,7
20141201|2013-10-16 10:00,16,129.3,129.3,128.8,128.8,3
20141201|2013-10-16 12:30,16,128.75,128.75,128.6,128.6,2
20141201|2013-10-17 07:00,17,128.35,128.35,128.35,128.35,1
20141201|2013-10-17 08:00,17,128.7,128.85,128.7,128.85,2
20141201|2013-10-17 10:00,17,127.3,127.3,127.3,127.3,1
20141201|2013-10-17 10:30,17,127.1,127.2,127.1,127.2,2
20141201|2013-10-17 11:00,17,127.15,127.15,127.15,127.15,1
20141201|2013-10-17 12:00,17,127.25,127.45,127.25,127.45,5
20141201|2013-10-17 12:30,17,127.3,127.35,127.3,127.35,4
20141201|2013-10-18 07:30,18,127.4,127.4,127.4,127.4,1
20141201|2013-10-18 08:00,18,127.4,127.6,127.4,127.55,14
20141201|2013-10-18 08:30,18,126.9,126.9,126.9,126.9,1
20141201|2013-10-18 09:00,18,127.2,127.2,127.2,127.2,1
20141201|2013-10-18 09:30,18,127.4,127.5,127.4,127.45,6
20141201|2013-10-21 05:00,21,127.25,127.25,127.25,127.25,1
20141201|2013-10-21 06:00,21,127.1,127.1,127.1,127.1,1
20141201|2013-10-21 06:30,21,126.85,126.85,126.85,126.85,1
20141201|2013-10-21 07:00,21,126.45,126.45,126.45,126.45,5
20141201|2013-10-21 07:30,21,126,126,125.6,125.65,11
20141201|2013-10-21 08:00,21,125.5,125.5,125.4,125.4,12
20141201|2013-10-21 09:30,21,125.95,125.95,125.95,125.95,1
20141201|2013-10-21 10:30,21,125.6,125.6,125.6,125.6,4
20141201|2013-10-21 12:00,21,125.9,125.9,125.9,125.9,2
20141201|2013-10-22 05:00,22,125.6,125.6,125.6,125.6,1
20141201|2013-10-22 08:00,22,125.65,125.65,125.65,125.65,1
20141201|2013-10-22 09:30,22,125.15,125.15,125.15,125.15,4
20141201|2013-10-22 10:00,22,125.3,125.3,124.9,124.9,30
20141201|2013-10-22 11:00,22,125,125,125,125,2
20141201|2013-10-22 12:00,22,124.9,124.9,124.8,124.8,2
20141201|2013-10-22 12:30,22,125.05,125.05,124.9,124.9,8
20141201|2013-10-23 07:00,23,125,125.25,125,125.25,18
20141201|2013-10-23 07:30,23,125,125,125,125,7
20141201|2013-10-23 09:00,23,124.9,124.9,124.6,124.6,9
20141201|2013-10-23 10:00,23,124.25,124.25,124.25,124.25,2
20141201|2013-10-23 10:30,23,124.05,124.05,123.7,123.7,3
20141201|2013-10-23 11:30,23,123.7,123.7,123.7,123.7,1
20141201|2013-10-23 12:00,23,123.65,123.65,123.6,123.6,2
20141201|2013-10-23 12:30,23,123.6,123.65,123.6,123.65,3
20141201|2013-10-24 08:00,24,123.75,123.75,123.75,123.75,1
20141201|2013-10-24 09:00,24,123,123,122.75,122.75,5
20141201|2013-10-24 09:30,24,122.85,122.85,122.7,122.7,6
20141201|2013-10-24 10:30,24,122.75,122.75,122.75,122.75,1
20141201|2013-10-24 11:30,24,123.2,123.2,122.95,122.95,6
20141201|2013-10-24 12:00,24,122.95,122.95,122.95,122.95,1
20141201|2013-10-24 12:30,24,123.35,123.4,123.35,123.4,2
20141201|2013-10-25 02:30,25,123.45,123.45,123.45,123.45,1
20141201|2013-10-25 05:30,25,124,124,124,124,4
20141201|2013-10-25 06:30,25,123.8,123.8,123.8,123.8,6
20141201|2013-10-25 08:00,25,123.35,123.35,123.35,123.35,1
20141201|2013-10-25 08:30,25,123.15,123.15,122.95,122.95,2
20141201|2013-10-25 09:30,25,122.85,122.85,122.75,122.75,11
20141201|2013-10-25 10:00,25,122.6,122.6,122.55,122.55,6
20141201|2013-10-25 10:30,25,122.7,122.7,122.7,122.7,11
20141201|2013-10-25 11:00,25,122.4,122.4,122.35,122.35,9
20141201|2013-10-25 11:30,25,122.55,122.55,122.55,122.55,1
20141201|2013-10-25 12:00,25,122.2,122.2,122,122.1,20
20141201|2013-10-28 04:00,28,121.8,121.8,121.8,121.8,8
20141201|2013-10-28 05:00,28,121.6,121.6,121.6,121.6,6
20141201|2013-10-28 05:30,28,121.4,121.4,121.4,121.4,6
20141201|2013-10-28 06:00,28,121.35,121.35,121.3,121.3,2
20141201|2013-10-28 06:30,28,121.2,121.2,121,121,18
20141201|2013-10-28 07:00,28,120.8,120.8,120.1,120.1,33
20141201|2013-10-28 08:00,28,121.2,121.2,121.2,121.2,1
20141201|2013-10-28 08:30,28,121.55,122.05,121.55,122.05,20
20141201|2013-10-28 10:30,28,120.85,120.9,120.85,120.9,14
20141201|2013-10-28 11:00,28,120.6,120.6,120.4,120.4,16
20141201|2013-10-28 11:30,28,120.1,120.1,120,120,4
20141201|2013-10-29 03:30,29,120,120.5,120,120.5,4
20141201|2013-10-29 06:00,29,119.8,119.8,119.8,119.8,5
20141201|2013-10-29 06:30,29,119.65,119.65,119.6,119.6,8
20141201|2013-10-29 07:00,29,119.9,119.9,119.6,119.6,8
20141201|2013-10-29 07:30,29,119.9,120.05,119.9,120.05,5
20141201|2013-10-29 08:00,29,119.6,119.6,119.5,119.5,17
20141201|2013-10-29 08:30,29,119.5,119.95,119.5,119.95,3
20141201|2013-10-29 09:00,29,120.1,120.25,120.1,120.25,4
20141201|2013-10-29 09:30,29,119.9,119.9,119.9,119.9,1
20141201|2013-10-29 10:00,29,119.85,119.85,119.85,119.85,1
20141201|2013-10-29 12:00,29,119.5,119.5,119.5,119.5,6
20141201|2013-10-29 12:30,29,119.6,119.6,119.6,119.6,1
20141201|2013-10-30 05:30,30,119.7,119.7,119.7,119.7,2
20141201|2013-10-30 06:00,30,119.7,119.7,119.7,119.7,7
20141201|2013-10-30 06:30,30,119.4,119.4,119.4,119.4,9
20141201|2013-10-30 07:00,30,119.3,119.45,119.3,119.45,5
20141201|2013-10-30 08:00,30,120.2,120.2,120.2,120.2,3
20141201|2013-10-30 08:30,30,119.95,119.95,119.95,119.95,4
20141201|2013-10-30 09:00,30,119.95,119.95,119.95,119.95,1
20141201|2013-10-30 09:30,30,119.95,119.95,119.95,119.95,1
20141201|2013-10-30 10:30,30,119.75,119.75,119.75,119.75,25
20141201|2013-10-30 11:00,30,119.75,119.8,119.75,119.8,39
20141201|2013-10-30 11:30,30,119.8,119.8,119.75,119.75,34
20141201|2013-10-30 12:00,30,119.75,119.75,119.65,119.65,3
20141201|2013-10-30 12:30,30,119.75,119.85,119.75,119.8,15
20141201|2013-10-31 03:30,31,120.05,120.2,120.05,120.2,14
20141201|2013-10-31 04:00,31,120.15,120.15,120.15,120.15,1
20141201|2013-10-31 04:30,31,120.05,120.05,120,120,3
20141201|2013-10-31 05:00,31,120.15,120.15,120.1,120.15,9
20141201|2013-10-31 05:30,31,120.3,120.3,120.3,120.3,1
20141201|2013-10-31 06:00,31,120,120,120,120,1
20141201|2013-10-31 08:00,31,119.9,119.9,119.8,119.8,32
20141201|2013-10-31 08:30,31,119.85,119.9,119.75,119.9,68
20141201|2013-10-31 09:00,31,119.85,119.95,119.8,119.85,18
20141201|2013-10-31 09:30,31,119.85,119.85,119,119.15,33
20141201|2013-10-31 10:00,31,119,119,119,119,8
20141201|2013-10-31 10:30,31,119,119.1,118.8,118.8,39
20141201|2013-10-31 11:00,31,118.5,118.5,118.5,118.5,5
20141201|2013-10-31 12:00,31,118.35,118.35,118.2,118.25,12
20141201|2013-11-01 04:00,1,118.05,118.05,118.05,118.05,1
20141201|2013-11-01 04:30,1,118,118,118,118,1
20141201|2013-11-01 06:30,1,117.8,117.85,117.8,117.85,2
20141201|2013-11-01 07:00,1,117.75,117.95,117.6,117.95,72
20141201|2013-11-01 07:30,1,118.15,118.25,117.9,117.9,8
20141201|2013-11-01 08:00,1,117.9,117.9,117.45,117.55,53
20141201|2013-11-01 08:30,1,117.5,117.5,117.35,117.35,12
20141201|2013-11-01 09:00,1,117.2,117.65,117.2,117.55,58
20141201|2013-11-01 09:30,1,117.5,117.95,117.4,117.7,49
20141201|2013-11-01 10:00,1,117.7,117.95,117.7,117.95,6
20141201|2013-11-01 11:00,1,118,118.6,118,118.5,7
20141201|2013-11-01 11:30,1,118.3,118.3,118.3,118.3,2
20141201|2013-11-01 12:00,1,118.3,118.3,118.3,118.3,1
20141201|2013-11-01 12:30,1,118.65,118.65,118.65,118.65,1
20141201|2013-11-04 02:30,4,118.55,118.55,118.55,118.55,1
20141201|2013-11-04 09:00,4,118,118,118,118,6
20141201|2013-11-04 10:30,4,117.75,117.75,117.75,117.75,1
20141201|2013-11-04 11:00,4,117.4,117.4,117.4,117.4,1
20141201|2013-11-04 11:30,4,117.1,117.1,116.65,116.9,87
20141201|2013-11-04 12:00,4,116.9,116.9,116.85,116.85,7
20141201|2013-11-04 12:30,4,116.5,116.5,116.5,116.5,12
20141201|2013-11-05 08:00,5,116.9,116.9,116.85,116.85,3
20141201|2013-11-05 08:30,5,116.8,116.8,116.5,116.5,3
20141201|2013-11-05 09:30,5,116.2,116.2,116.2,116.2,1
20141201|2013-11-05 10:00,5,116.4,116.4,116.4,116.4,1
20141201|2013-11-05 10:30,5,116.4,116.4,116.4,116.4,1
20141201|2013-11-05 11:00,5,116.4,116.4,116.2,116.2,21
20141201|2013-11-05 11:30,5,116.45,116.45,116.45,116.45,1
20141201|2013-11-05 12:00,5,116.15,116.15,116.15,116.15,1
20141201|2013-11-05 12:30,5,116.2,116.2,116.15,116.15,3
20141201|2013-11-06 02:30,6,116.45,116.45,116.45,116.45,1
20141201|2013-11-06 06:30,6,116.2,116.2,116.2,116.2,1
20141201|2013-11-06 07:30,6,115.6,115.6,115.6,115.6,1
20141201|2013-11-06 08:30,6,115.4,115.55,115.4,115.55,7
20141201|2013-11-06 09:00,6,115.35,115.45,115.35,115.4,6
20141201|2013-11-06 09:30,6,115.45,115.5,115.45,115.5,2
20141201|2013-11-06 10:00,6,115.55,115.6,115.35,115.35,12
20141201|2013-11-06 10:30,6,115.4,115.5,115.4,115.5,27
20141201|2013-11-06 11:00,6,115.35,115.35,115.35,115.35,2
20141201|2013-11-06 11:30,6,115.25,115.45,114.9,114.9,23
20141201|2013-11-06 12:00,6,115,115,114.45,114.5,69
20141201|2013-11-06 12:30,6,114.45,114.45,114.2,114.4,3
20141201|2013-11-07 02:30,7,114.45,114.45,114.45,114.45,6
20141201|2013-11-07 05:00,7,114.5,114.5,114.5,114.5,3
20141201|2013-11-07 06:30,7,114.45,114.45,114.45,114.45,3
20141201|2013-11-07 07:00,7,114.55,114.8,114.5,114.8,13
20141201|2013-11-07 07:30,7,115,115.1,114.95,114.95,3
20141201|2013-11-07 08:30,7,115.5,116.05,115.5,116,6
20141201|2013-11-07 09:00,7,116.1,116.1,116.1,116.1,1
20141201|2013-11-07 09:30,7,117.05,117.5,116.5,116.65,7
20141201|2013-11-07 10:00,7,115.9,115.9,115.75,115.75,3
20141201|2013-11-07 10:30,7,115.8,116.65,115.75,116.65,17
20141201|2013-11-07 11:30,7,116.2,116.2,116.2,116.2,1
20141201|2013-11-07 12:00,7,116.3,116.95,116.3,116.95,3
20141201|2013-11-07 12:30,7,116.4,116.4,116.4,116.4,1
20141201|2013-11-08 06:00,8,116.65,116.7,116.65,116.7,4
20141201|2013-11-08 06:30,8,117.25,117.25,117.25,117.25,11
20141201|2013-11-08 07:00,8,115.95,115.95,115.9,115.9,20
20141201|2013-11-08 07:30,8,115.95,115.95,115.95,115.95,1
20141201|2013-11-08 08:30,8,116.1,116.6,116.1,116.55,127
20141201|2013-11-08 09:00,8,116.55,116.55,116.3,116.3,90
20141201|2013-11-08 09:30,8,116.2,116.7,116.2,116.7,7
20141201|2013-11-08 10:00,8,116.65,116.65,116.65,116.65,1
20141201|2013-11-08 10:30,8,117.1,117.15,116.8,116.8,14
20141201|2013-11-08 11:00,8,116.65,116.75,116.3,116.3,30
20141201|2013-11-08 11:30,8,116.3,116.3,116.3,116.3,7
20141201|2013-11-08 12:30,8,116.95,116.95,116.95,116.95,2
20141201|2013-11-11 03:30,11,118.3,118.3,118.3,118.3,3
20141201|2013-11-11 07:00,11,118.25,118.7,118.15,118.5,29
20141201|2013-11-11 07:30,11,119.65,119.65,118.9,118.9,43
20141201|2013-11-11 08:00,11,118.9,118.9,118.3,118.3,39
20141201|2013-11-11 08:30,11,118.55,118.8,118.55,118.65,36
20141201|2013-11-11 09:00,11,118.65,118.75,118.4,118.6,38
20141201|2013-11-11 09:30,11,118.5,119,118.5,118.85,37
20141201|2013-11-11 10:00,11,118.85,118.85,118.55,118.8,38
20141201|2013-11-11 10:30,11,118.65,118.7,117.8,118.35,37
20141201|2013-11-11 11:00,11,118.35,118.5,117.9,118.1,36
20141201|2013-11-11 11:30,11,117.95,117.95,117.65,117.7,36
20141201|2013-11-11 12:00,11,117.7,117.7,116.3,116.3,42
20141201|2013-11-11 12:30,11,116.35,116.75,116.3,116.6,34
20141201|2013-11-12 03:30,12,117,117.1,117,117.1,10
20141201|2013-11-12 04:00,12,117.3,117.3,117.3,117.3,1
20141201|2013-11-12 04:30,12,117.1,117.1,117.1,117.1,10
20141201|2013-11-12 07:00,12,117.1,117.2,117.1,117.2,6
20141201|2013-11-12 07:30,12,117.35,117.4,117.2,117.4,46
20141201|2013-11-12 08:00,12,117.2,117.2,117.2,117.2,4
20141201|2013-11-12 08:30,12,117.5,117.5,117.5,117.5,2
20141201|2013-11-12 09:00,12,117.75,118.2,117.75,118.2,8
20141201|2013-11-12 09:30,12,118.4,118.65,118.15,118.15,5
20141201|2013-11-12 10:00,12,118.1,118.1,117.85,117.85,6
20141201|2013-11-12 10:30,12,117.85,118.3,117.85,118.3,10
20141201|2013-11-12 11:00,12,118.25,118.35,117.95,118.05,8
20141201|2013-11-12 11:30,12,118.4,118.45,118.15,118.35,9
20141201|2013-11-12 12:00,12,118.35,118.8,118.35,118.6,14
20141201|2013-11-12 12:30,12,118.75,118.9,118.75,118.85,22
20141201|2013-11-13 04:00,13,119.1,119.1,119.1,119.1,1
20141201|2013-11-13 04:30,13,118.9,118.9,118.9,118.9,1
20141201|2013-11-13 05:00,13,118.2,118.2,118.2,118.2,2
20141201|2013-11-13 05:30,13,118.35,118.6,118.35,118.4,8
20141201|2013-11-13 07:00,13,118.2,118.2,117.5,117.5,2
20141201|2013-11-13 07:30,13,117.3,117.4,117.3,117.4,7
20141201|2013-11-13 08:00,13,117.75,117.75,117.6,117.6,4
20141201|2013-11-13 08:30,13,117.8,117.8,117.8,117.8,2
20141201|2013-11-13 09:30,13,116.85,116.85,116.85,116.85,1
20141201|2013-11-13 10:00,13,116.7,116.8,116.3,116.3,44
20141201|2013-11-13 11:00,13,116.4,116.45,116.4,116.45,2
20141201|2013-11-13 11:30,13,116.5,116.6,116,116,11
20141201|2013-11-13 12:00,13,116.1,116.1,116.1,116.1,1
20141201|2013-11-13 12:30,13,115.65,115.85,115.55,115.85,10
20141201|2013-11-14 05:30,14,115.6,115.6,115.5,115.5,10
20141201|2013-11-14 06:00,14,115.45,115.45,115.45,115.45,1
20141201|2013-11-14 07:00,14,115.45,115.45,115.45,115.45,7
20141201|2013-11-14 07:30,14,115.8,115.8,115.8,115.8,1
20141201|2013-11-14 08:00,14,116.4,116.4,116.4,116.4,1
20141201|2013-11-14 08:30,14,115.9,116.15,115.9,116.15,2
20141201|2013-11-14 09:00,14,116.7,116.7,116.7,116.7,3
20141201|2013-11-14 09:30,14,116.95,117.05,116.95,116.95,10
20141201|2013-11-14 10:00,14,116.6,116.65,116.6,116.65,2
20141201|2013-11-14 10:30,14,116.9,117,116.9,117,2
20141201|2013-11-14 11:00,14,116.35,116.45,116.35,116.45,2
20141201|2013-11-14 11:30,14,115.8,115.8,115.8,115.8,1
20141201|2013-11-14 12:00,14,116,116.1,115.5,115.5,6
20141201|2013-11-14 12:30,14,115.75,115.75,115.75,115.75,7
20141201|2013-11-15 03:00,15,116.55,116.8,116.55,116.8,39
20141201|2013-11-15 05:30,15,117.15,117.15,117.15,117.15,1
20141201|2013-11-15 07:00,15,116.75,116.75,116.75,116.75,1
20141201|2013-11-15 08:30,15,117.8,117.8,117.75,117.8,22
20141201|2013-11-15 09:00,15,117.85,117.85,117.65,117.75,6
20141201|2013-11-15 09:30,15,117.65,117.95,117.65,117.95,2
20141201|2013-11-15 10:00,15,117.95,118.65,117.95,118.65,4
20141201|2013-11-15 10:30,15,118.55,119.05,118.5,119.05,7
20141201|2013-11-15 11:00,15,118.5,118.7,118.5,118.65,30
20141201|2013-11-15 11:30,15,118.5,118.7,118.5,118.7,92
20141201|2013-11-15 12:00,15,118.9,119.1,118.9,118.95,8
20141201|2013-11-18 02:30,18,119.05,119.05,119.05,119.05,2
20141201|2013-11-18 03:00,18,118.3,118.3,118.3,118.3,3
20141201|2013-11-18 05:00,18,118.9,118.9,118.9,118.9,2
20141201|2013-11-18 05:30,18,118.45,118.45,118.45,118.45,2
20141201|2013-11-18 07:00,18,120.05,120.05,120.05,120.05,2
20141201|2013-11-18 08:30,18,118.95,118.95,118.85,118.85,7
20141201|2013-11-18 09:00,18,118.9,118.9,118.9,118.9,3
20141201|2013-11-18 09:30,18,118.9,119,118.6,118.6,8
20141201|2013-11-18 11:00,18,119.5,119.55,119.5,119.55,5
20141201|2013-11-18 11:30,18,119.5,119.5,119.45,119.45,3
20141201|2013-11-18 12:30,18,119.1,119.25,119.1,119.25,5
20141201|2013-11-19 02:30,19,119.3,119.3,119.2,119.3,4
20141201|2013-11-19 03:00,19,119.3,119.3,119.3,119.3,1
20141201|2013-11-19 07:00,19,119.05,119.05,118.2,118.2,8
20141201|2013-11-19 07:30,19,118.05,118.55,118,118.55,15
20141201|2013-11-19 09:00,19,118.9,118.9,118.9,118.9,7
20141201|2013-11-19 09:30,19,119.25,119.25,119.25,119.25,1
20141201|2013-11-19 10:00,19,119.1,119.1,118.85,118.85,31
20141201|2013-11-19 10:30,19,119.25,119.25,119.1,119.1,5
20141201|2013-11-19 11:00,19,119.2,119.4,119.2,119.4,30
20141201|2013-11-19 11:30,19,119.55,119.55,119.1,119.1,7
20141201|2013-11-19 12:00,19,118.7,118.7,118.5,118.5,9
20141201|2013-11-19 12:30,19,118.3,118.4,118.3,118.4,4
20141201|2013-11-20 02:30,20,118.9,118.9,118.9,118.9,1
20141201|2013-11-20 05:00,20,118.85,119.05,118.85,119.05,40
20141201|2013-11-20 05:30,20,119,119.3,119,119.3,2
20141201|2013-11-20 07:00,20,119.4,119.4,119.4,119.4,2
20141201|2013-11-20 07:30,20,121.05,121.05,120.6,120.6,2
20141201|2013-11-20 08:30,20,120,120,119.75,119.85,15
20141201|2013-11-20 09:30,20,119.45,119.45,119.45,119.45,1
20141201|2013-11-20 10:00,20,119.95,119.95,119.95,119.95,1
20141201|2013-11-20 10:30,20,120,120.25,119.95,120.15,31
20141201|2013-11-20 11:00,20,120.2,120.2,120.1,120.1,6
20141201|2013-11-20 12:00,20,120.5,120.65,120.25,120.25,16
20141201|2013-11-20 12:30,20,120,120,120,120,16
20141201|2013-11-21 02:30,21,120.35,120.35,120.3,120.3,10
20141201|2013-11-21 04:30,21,120.65,120.65,120.6,120.6,4
20141201|2013-11-21 05:00,21,120.5,120.5,120.5,120.5,4
20141201|2013-11-21 05:30,21,120.05,120.1,120,120,13
20141201|2013-11-21 06:00,21,119.85,119.9,119.75,119.9,8
20141201|2013-11-21 06:30,21,119.8,119.8,119.55,119.55,5
20141201|2013-11-21 07:30,21,119.75,119.75,119.6,119.7,19
20141201|2013-11-21 08:00,21,119.8,119.8,119.7,119.7,4
20141201|2013-11-21 08:30,21,119.85,120.05,119.75,120.05,15
20141201|2013-11-21 09:00,21,120.2,120.25,120.2,120.25,3
20141201|2013-11-21 09:30,21,120.2,120.2,120.1,120.1,10
20141201|2013-11-21 10:00,21,120,120.1,120,120.1,3
20141201|2013-11-21 10:30,21,120.15,120.25,120.15,120.25,2
20141201|2013-11-21 11:00,21,120.85,120.85,120.6,120.6,12
20141201|2013-11-21 11:30,21,120.65,121.55,120.65,121.55,7
20141201|2013-11-21 12:00,21,121.45,121.45,121.45,121.45,5
20141201|2013-11-21 12:30,21,121.15,121.6,121.15,121.6,3
20141201|2013-11-22 02:30,22,121.2,121.7,121.2,121.7,2
20141201|2013-11-22 05:30,22,121.6,121.7,121.6,121.65,7
20141201|2013-11-22 06:00,22,121.8,121.95,121.8,121.95,5
20141201|2013-11-22 07:30,22,121.6,121.6,121.3,121.3,3
20141201|2013-11-22 08:00,22,121.45,121.45,119.35,119.35,17
20141201|2013-11-22 08:30,22,119.05,119.05,118.9,119.05,43
20141201|2013-11-22 09:00,22,118.2,118.2,118.2,118.2,1
20141201|2013-11-22 09:30,22,117.9,117.9,117.9,117.9,1
20141201|2013-11-22 11:00,22,118.3,118.3,118.05,118.05,3
20141201|2013-11-22 11:30,22,118.2,118.2,118.2,118.2,7
20141201|2013-11-22 12:00,22,117.6,117.6,117.6,117.6,4
20141201|2013-11-25 03:30,25,117,117,117,117,1
20141201|2013-11-25 04:00,25,116.9,117,116.9,117,3
20141201|2013-11-25 04:30,25,116.75,116.75,116.75,116.75,1
20141201|2013-11-25 05:00,25,116.8,116.8,116.8,116.8,1
20141201|2013-11-25 06:30,25,117.05,117.05,117.05,117.05,1
20141201|2013-11-25 07:00,25,117.1,117.1,116.1,116.1,2
20141201|2013-11-25 07:30,25,116.5,116.8,116.5,116.8,2
20141201|2013-11-25 08:00,25,116.95,117.15,116.95,117.15,3
20141201|2013-11-25 08:30,25,117.55,117.55,117,117,3
20141201|2013-11-25 09:30,25,117.9,117.9,117.85,117.85,4
20141201|2013-11-25 10:00,25,118.3,118.35,118.3,118.35,3
20141201|2013-11-25 10:30,25,118,118.25,118,118,12
20141201|2013-11-25 11:00,25,117.75,117.85,117.75,117.85,9
20141201|2013-11-25 12:30,25,118.75,118.75,118.75,118.75,3
20141201|2013-11-26 07:00,26,117.95,117.95,117.95,117.95,7
20141201|2013-11-26 07:30,26,118.9,118.9,118.25,118.25,2
20141201|2013-11-26 08:00,26,118.55,118.55,118.55,118.55,1
20141201|2013-11-26 09:30,26,118.6,118.6,118.6,118.6,1
20141201|2013-11-26 11:30,26,119.2,119.2,119.2,119.2,1
20141201|2013-11-26 12:00,26,118.5,118.7,118.5,118.7,6
20141201|2013-11-26 12:30,26,118.65,118.7,118.65,118.7,6
20141201|2013-11-27 02:30,27,118.9,118.9,118.9,118.9,3
20141201|2013-11-27 05:30,27,119.1,119.1,118.55,118.55,20
20141201|2013-11-27 06:00,27,118.5,118.5,118.4,118.4,2
20141201|2013-11-27 07:00,27,118.05,118.05,118.05,118.05,4
20141201|2013-11-27 07:30,27,118.95,119.2,118.8,119.05,27
20141201|2013-11-27 08:00,27,119.1,119.3,119.05,119.2,15
20141201|2013-11-27 08:30,27,119.05,119.05,119.05,119.05,1
20141201|2013-11-27 09:00,27,118.8,118.8,118.5,118.5,2
20141201|2013-11-27 09:30,27,117.9,118.5,117.9,118.45,16
20141201|2013-11-27 11:30,27,117.9,117.9,117.15,117.15,18
20141201|2013-11-27 12:00,27,117.7,117.7,117.7,117.7,2
20141201|2013-11-27 12:30,27,117.9,117.9,117.9,117.9,1
20141201|2013-11-29 04:30,29,118.1,118.4,118.1,118.4,6
20141201|2013-11-29 05:30,29,118.4,118.4,118.15,118.15,6
20141201|2013-11-29 06:00,29,118.1,118.1,118.1,118.1,1
20141201|2013-11-29 07:00,29,118.1,118.1,117.9,117.9,3
20141201|2013-11-29 07:30,29,118.45,118.45,118.4,118.4,4
20141201|2013-11-29 08:00,29,118.55,118.85,118.55,118.85,3
20141201|2013-11-29 09:00,29,119.35,120.35,119.35,120.35,14
20141201|2013-11-29 09:30,29,120,120.2,120,120.2,4
20141201|2013-11-29 10:00,29,119.75,120,119.75,120,2
20141201|2013-11-29 10:30,29,120,120.25,120,120.25,11
20141201|2013-11-29 11:00,29,120.5,120.8,120.5,120.8,3
20141201|2013-11-29 11:30,29,120.2,120.75,120.2,120.75,13
20141201|2013-12-02 07:00,2,120.1,120.1,119.4,119.75,11
20141201|2013-12-02 07:30,2,118.95,118.95,118.85,118.85,16
20141201|2013-12-02 08:00,2,119.75,120.2,119.7,120.2,28
20141201|2013-12-02 08:30,2,120.7,120.75,120.45,120.45,18
20141201|2013-12-02 09:00,2,121.15,121.4,120.35,120.35,3
20141201|2013-12-02 09:30,2,120.5,120.55,120,120,25
20141201|2013-12-02 10:00,2,119.6,119.65,119.2,119.25,22
20141201|2013-12-02 10:30,2,119.2,119.2,119.2,119.2,2
20141201|2013-12-02 11:30,2,119,119.45,118.9,119.25,91
20141201|2013-12-02 12:00,2,119.1,119.6,119.05,119.6,6
20141201|2013-12-02 12:30,2,119.35,119.4,119.35,119.4,5
20141201|2013-12-03 03:30,3,119.75,119.75,119.75,119.75,1
20141201|2013-12-03 05:00,3,119.5,119.5,119.35,119.35,2
20141201|2013-12-03 07:00,3,119,119,118.8,118.9,8
20141201|2013-12-03 07:30,3,119.05,119.5,119.05,119.5,12
20141201|2013-12-03 08:00,3,119.15,119.3,119.1,119.1,8
20141201|2013-12-03 09:30,3,119.35,119.5,119.35,119.45,13
20141201|2013-12-03 10:00,3,119.8,119.8,119.8,119.8,1
20141201|2013-12-03 10:30,3,120,120,119.75,119.75,2
20141201|2013-12-03 11:00,3,119.95,119.95,119.95,119.95,2
20141201|2013-12-03 12:30,3,119.95,119.95,119.8,119.9,12
20141201|2013-12-04 04:00,4,120,120,120,120,1
20141201|2013-12-04 05:00,4,119.9,119.9,119.85,119.85,2
20141201|2013-12-04 05:30,4,120.2,120.2,120.1,120.1,6
20141201|2013-12-04 06:30,4,120.8,120.8,120.8,120.8,1
20141201|2013-12-04 07:00,4,121.9,122.2,121.9,122.2,3
20141201|2013-12-04 07:30,4,122.05,122.05,121.2,121.2,5
20141201|2013-12-04 08:00,4,119.75,119.75,118.1,118.85,35
20141201|2013-12-04 08:30,4,118.8,119.15,118.5,118.8,32
20141201|2013-12-04 09:00,4,118.9,119.05,118.9,119.05,2
20141201|2013-12-04 09:30,4,119,119,118.65,118.65,4
20141201|2013-12-04 10:00,4,118.65,118.75,118.6,118.7,4
20141201|2013-12-04 10:30,4,118.75,119,118.6,118.6,6
20141201|2013-12-04 11:00,4,118.65,118.8,118.65,118.75,6
20141201|2013-12-04 11:30,4,118.7,118.7,118.35,118.35,7
20141201|2013-12-04 12:00,4,118.5,118.5,118.35,118.35,5
20141201|2013-12-04 12:30,4,118.1,118.1,118,118,4
20141201|2013-12-05 05:30,5,118.75,118.75,118.75,118.75,3
20141201|2013-12-05 07:00,5,118,118,116.9,116.9,15
20141201|2013-12-05 07:30,5,116.9,117.1,116.9,116.9,10
20141201|2013-12-05 08:30,5,116.6,116.6,116.4,116.55,14
20141201|2013-12-05 09:30,5,116.4,116.6,116.4,116.6,3
20141201|2013-12-05 10:00,5,116.5,116.5,116.5,116.5,1
20141201|2013-12-05 11:00,5,116.15,116.3,116.15,116.2,7
20141201|2013-12-05 12:00,5,116.25,116.25,116.25,116.25,1
20141201|2013-12-05 12:30,5,115.65,115.65,115.55,115.55,25
20141201|2013-12-06 04:00,6,116.8,116.85,116.8,116.85,2
20141201|2013-12-06 07:30,6,116.2,117,116.2,117,3
20141201|2013-12-06 08:00,6,116.85,116.85,116.85,116.85,6
20141201|2013-12-06 08:30,6,116.3,116.3,116,116.15,4
20141201|2013-12-06 09:00,6,116.4,116.6,116.3,116.35,45
20141201|2013-12-06 09:30,6,116.55,116.55,116.55,116.55,3
20141201|2013-12-06 10:00,6,116,116.15,116,116.15,24
20141201|2013-12-06 11:00,6,116.5,116.5,116.35,116.35,13
20141201|2013-12-06 11:30,6,116.35,116.35,116.3,116.3,15
20141201|2013-12-06 12:00,6,116.35,116.35,116.2,116.2,10
20141201|2013-12-06 12:30,6,116.15,116.15,116.15,116.15,1
20141201|2013-12-09 05:30,9,116.6,116.6,116.6,116.6,2
20141201|2013-12-09 06:30,9,117.65,117.65,117.65,117.65,1
20141201|2013-12-09 07:00,9,116.75,116.75,116.75,116.75,1
20141201|2013-12-09 09:00,9,116.4,116.4,116,116,8
20141201|2013-12-09 09:30,9,116.1,116.1,116,116,2
20141201|2013-12-09 11:00,9,116.45,116.45,116.45,116.45,1
20141201|2013-12-09 12:00,9,115.75,116.2,115.75,115.95,16
20141201|2013-12-10 03:30,10,115.85,115.85,115.85,115.85,1
20141201|2013-12-10 07:00,10,116.95,116.95,116.95,116.95,5
20141201|2013-12-10 07:30,10,116.95,116.95,116.95,116.95,1
20141201|2013-12-10 09:00,10,119.5,119.95,119.5,119.95,7
20141201|2013-12-10 09:30,10,119.9,119.9,119.35,119.35,11
20141201|2013-12-10 10:00,10,119.85,120,119.85,120,14
20141201|2013-12-10 10:30,10,120.2,120.3,120.2,120.3,3
20141201|2013-12-10 11:00,10,120.15,120.15,120,120.1,10
20141201|2013-12-10 11:30,10,119.85,119.85,119.75,119.75,14
20141201|2013-12-10 12:00,10,119.85,119.85,119.85,119.85,2
20141201|2013-12-10 12:30,10,120.1,120.15,120.1,120.15,19
20141201|2013-12-11 03:30,11,119.8,119.8,119.8,119.8,1
20141201|2013-12-11 04:00,11,119.85,119.85,119.85,119.85,2
20141201|2013-12-11 06:00,11,119.55,119.55,119.4,119.4,3
20141201|2013-12-11 06:30,11,119.3,119.4,119.3,119.4,32
20141201|2013-12-11 07:00,11,119.25,119.9,119,119.75,53
20141201|2013-12-11 07:30,11,119.65,120.3,119.65,120.3,42
20141201|2013-12-11 08:00,11,120.3,120.6,120.2,120.5,40
20141201|2013-12-11 08:30,11,120.25,120.85,120.25,120.85,43
20141201|2013-12-11 09:00,11,120.4,120.4,119.75,120.1,43
20141201|2013-12-11 09:30,11,120.05,120.25,119.95,120.25,38
20141201|2013-12-11 10:00,11,120.25,120.85,120.25,120.5,58
20141201|2013-12-11 10:30,11,120.75,120.75,120.1,120.1,35
20141201|2013-12-11 11:00,11,120.05,120.25,119.85,119.85,34
20141201|2013-12-11 11:30,11,119.85,119.95,119.25,119.25,39
20141201|2013-12-11 12:00,11,119.25,119.7,119,119.15,67
20141201|2013-12-11 12:30,11,119.25,119.25,119.05,119.15,32
20141201|2013-12-12 02:30,12,119.3,119.3,119.3,119.3,1
20141201|2013-12-12 04:00,12,119.7,119.7,119.7,119.7,1
20141201|2013-12-12 04:30,12,119.85,119.85,119.85,119.85,1
20141201|2013-12-12 05:00,12,119.6,119.6,119.6,119.6,2
20141201|2013-12-12 06:30,12,119.75,119.75,119.75,119.75,1
20141201|2013-12-12 07:00,12,120.25,120.65,120.25,120.65,6
20141201|2013-12-12 07:30,12,121.1,121.1,120.5,120.6,6
20141201|2013-12-12 08:00,12,120.5,120.5,120.25,120.25,14
20141201|2013-12-12 08:30,12,120.3,120.3,120,120,3
20141201|2013-12-12 09:00,12,120.15,120.65,120.15,120.65,6
20141201|2013-12-12 09:30,12,120.45,120.45,120.3,120.3,3
20141201|2013-12-12 10:00,12,120.3,120.35,120.1,120.2,9
20141201|2013-12-12 10:30,12,120.35,120.35,120.25,120.3,4
20141201|2013-12-12 11:00,12,120.25,121.15,120.25,120.75,11
20141201|2013-12-12 11:30,12,120.65,120.75,120.5,120.75,9
20141201|2013-12-12 12:00,12,120.75,121.05,120.5,120.9,11
20141201|2013-12-12 12:30,12,121,121,120.85,120.85,11
20141201|2013-12-13 02:30,13,121.65,122.05,121.65,122.05,3
20141201|2013-12-13 03:00,13,122.15,122.25,122.15,122.25,6
20141201|2013-12-13 03:30,13,122.75,122.9,122.6,122.6,6
20141201|2013-12-13 04:00,13,122.5,122.5,122.5,122.5,5
20141201|2013-12-13 05:00,13,122.35,122.35,122.15,122.15,8
20141201|2013-12-13 06:00,13,121.75,122.1,121.75,122.1,22
20141201|2013-12-13 06:30,13,122.05,122.05,121.85,121.9,8
20141201|2013-12-13 07:00,13,121.95,121.95,121.95,121.95,1
20141201|2013-12-13 07:30,13,122.8,123,122.5,122.6,55
20141201|2013-12-13 08:00,13,122.65,123,122.65,123,24
20141201|2013-12-13 08:30,13,122.85,123.25,122.85,122.9,13
20141201|2013-12-13 09:00,13,123.05,123.35,122.95,122.95,14
20141201|2013-12-13 09:30,13,123.1,123.8,123.1,123.8,8
20141201|2013-12-13 10:30,13,123.9,124.05,123.9,124.05,9
20141201|2013-12-13 11:00,13,123.95,123.95,123.75,123.75,6
20141201|2013-12-13 11:30,13,123.7,123.95,123.4,123.75,46
20141201|2013-12-13 12:00,13,123.65,124.25,123.65,124.25,19
20141201|2013-12-13 12:30,13,124.25,124.35,124.15,124.15,15
20141201|2013-12-16 02:30,16,124.15,124.85,124.15,124.85,4
20141201|2013-12-16 03:00,16,124,124,124,124,1
20141201|2013-12-16 04:00,16,124.15,124.15,124.05,124.05,4
20141201|2013-12-16 04:30,16,123.75,123.75,123.75,123.75,1
20141201|2013-12-16 07:00,16,123.8,123.8,123.8,123.8,4
20141201|2013-12-16 07:30,16,124.3,124.85,124.3,124.85,5
20141201|2013-12-16 08:00,16,124.8,124.8,124.5,124.6,7
20141201|2013-12-16 08:30,16,124.9,124.9,124.9,124.9,3
20141201|2013-12-16 09:00,16,124.9,124.9,124.9,124.9,2
20141201|2013-12-16 09:30,16,124.85,125,124.85,125,7
20141201|2013-12-16 10:00,16,125.55,125.7,125.5,125.55,14
20141201|2013-12-16 10:30,16,125.25,125.95,125.25,125.6,12
20141201|2013-12-16 11:00,16,125.45,125.45,125.45,125.45,3
20141201|2013-12-16 11:30,16,125.1,125.1,124,124.35,50
20141201|2013-12-16 12:00,16,124.3,124.6,124.2,124.2,34
20141201|2013-12-16 12:30,16,124.35,124.45,124.2,124.45,42
20141201|2013-12-17 02:30,17,124.5,124.5,124.45,124.45,7
20141201|2013-12-17 04:00,17,124.2,124.2,124.1,124.15,7
20141201|2013-12-17 04:30,17,124.35,124.35,124.35,124.35,1
20141201|2013-12-17 05:00,17,124.1,124.1,124.1,124.1,2
20141201|2013-12-17 05:30,17,124.05,124.05,123.55,123.55,8
20141201|2013-12-17 06:00,17,123.45,123.5,123.45,123.5,5
20141201|2013-12-17 06:30,17,122.95,123,122.9,122.9,13
20141201|2013-12-17 07:00,17,123.15,123.15,123.15,123.15,1
20141201|2013-12-17 07:30,17,123.95,123.95,123.95,123.95,1
20141201|2013-12-17 08:00,17,123.85,123.85,123.8,123.8,4
20141201|2013-12-17 08:30,17,123.45,123.45,123.45,123.45,2
20141201|2013-12-17 09:30,17,123.6,123.6,123.6,123.6,1
20141201|2013-12-17 10:30,17,124.35,124.35,123.7,123.7,5
20141201|2013-12-17 11:30,17,123.85,123.85,123.6,123.6,11
20141201|2013-12-17 12:00,17,123.3,123.3,123.25,123.25,2
20141201|2013-12-18 03:00,18,123.85,123.85,123.85,123.85,1
20141201|2013-12-18 04:00,18,124,124,124,124,1
20141201|2013-12-18 05:30,18,123.9,123.9,123.9,123.9,3
20141201|2013-12-18 07:00,18,124,124.1,124,124,7
20141201|2013-12-18 07:30,18,124.1,124.5,124,124,19
20141201|2013-12-18 08:00,18,123.85,123.9,123.5,123.9,21
20141201|2013-12-18 08:30,18,124.2,124.2,124.2,124.2,1
20141201|2013-12-18 09:30,18,124,124.1,124,124.1,26
20141201|2013-12-18 10:00,18,124.55,124.55,124.55,124.55,6
20141201|2013-12-18 10:30,18,124.45,124.45,124.4,124.4,11
20141201|2013-12-18 11:00,18,124.5,124.7,124.5,124.7,17
20141201|2013-12-18 11:30,18,124.9,125.4,124.7,125.35,13
20141201|2013-12-18 12:00,18,124.9,125,124.7,124.95,19
20141201|2013-12-18 12:30,18,124.6,124.6,124.5,124.5,2
20141201|2013-12-19 02:30,19,124.8,125.1,124.8,125.1,6
20141201|2013-12-19 03:00,19,124.95,124.95,124.95,124.95,1
20141201|2013-12-19 05:00,19,125.25,125.25,124.95,124.95,11
20141201|2013-12-19 05:30,19,125.1,125.1,125.1,125.1,2
20141201|2013-12-19 06:30,19,125.1,125.1,124.9,125.1,37
20141201|2013-12-19 07:00,19,124.75,125,123.75,123.9,108
20141201|2013-12-19 07:30,19,123.7,124,123.7,123.8,25
20141201|2013-12-19 08:00,19,123.9,124.05,123.9,124,4
20141201|2013-12-19 08:30,19,124.2,124.2,123.65,123.65,9
20141201|2013-12-19 09:00,19,123.8,123.95,123.8,123.95,13
20141201|2013-12-19 09:30,19,124.65,124.65,124.65,124.65,2
20141201|2013-12-19 10:00,19,123.95,123.95,123.95,123.95,6
20141201|2013-12-19 10:30,19,124.45,124.5,124.35,124.45,19
20141201|2013-12-19 11:00,19,124.35,124.4,124.1,124.2,22
20141201|2013-12-19 11:30,19,124,124.15,124,124.1,7
20141201|2013-12-19 12:00,19,123.6,123.6,122.1,122.6,13
20141201|2013-12-19 12:30,19,122.75,122.75,122.6,122.6,4
20141201|2013-12-20 02:30,20,122.75,122.9,122.75,122.9,4
20141201|2013-12-20 05:30,20,123.35,123.4,123.35,123.4,4
20141201|2013-12-20 06:00,20,123.55,123.55,123.55,123.55,1
20141201|2013-12-20 06:30,20,123.55,123.55,123.45,123.45,5
20141201|2013-12-20 07:00,20,123.45,123.45,123.35,123.35,8
20141201|2013-12-20 07:30,20,123.9,123.95,123.9,123.95,10
20141201|2013-12-20 09:00,20,125.25,125.25,125.25,125.25,6
20141201|2013-12-20 09:30,20,125.3,125.4,125.25,125.25,8
20141201|2013-12-20 10:00,20,124.65,124.65,124.25,124.3,23
20141201|2013-12-20 10:30,20,124.4,124.9,124.4,124.75,19
20141201|2013-12-20 11:00,20,124.3,124.3,124.25,124.25,5
20141201|2013-12-20 11:30,20,123.9,124.55,123.85,124.55,19
20141201|2013-12-20 12:00,20,124.2,124.75,124.2,124.45,3
20141201|2013-12-20 12:30,20,124.2,124.2,124.2,124.2,1
20141201|2013-12-23 02:30,23,124.35,124.35,124.35,124.35,1
20141201|2013-12-23 05:00,23,124.5,124.5,124.5,124.5,1
20141201|2013-12-23 07:30,23,125.1,125.1,125.1,125.1,1
20141201|2013-12-23 08:30,23,125.6,125.6,125.6,125.6,3
20141201|2013-12-23 09:00,23,125.6,126.3,125.6,126.3,8
20141201|2013-12-23 10:00,23,125.95,126.05,125.9,126.05,13
20141201|2013-12-23 10:30,23,125.75,125.8,125.75,125.8,9
20141201|2013-12-23 11:00,23,125.8,125.85,125.8,125.85,2
20141201|2013-12-23 11:30,23,125.75,125.75,125.75,125.75,1
20141201|2013-12-23 12:00,23,125.2,125.2,125.2,125.2,1
20141201|2013-12-23 12:30,23,125.2,125.2,125.2,125.2,6
20141201|2013-12-24 02:30,24,125.4,125.4,125.4,125.4,8
20141201|2013-12-24 04:30,24,125.65,125.65,125.4,125.4,18
20141201|2013-12-24 07:00,24,125.25,125.25,125.25,125.25,1
20141201|2013-12-24 07:30,24,125.1,125.1,124.95,124.95,2
20141201|2013-12-24 08:00,24,124.6,124.6,124,124,3
20141201|2013-12-24 08:30,24,124.05,124.05,124.05,124.05,1
20141201|2013-12-24 09:30,24,123.7,123.7,123.7,123.7,1
20141201|2013-12-26 07:30,26,124.4,125,124.4,125,4
20141201|2013-12-26 08:00,26,125.2,125.2,125.2,125.2,1
20141201|2013-12-26 08:30,26,124.9,124.9,124.65,124.65,5
20141201|2013-12-26 09:30,26,125.3,125.3,125.3,125.3,1
20141201|2013-12-26 10:00,26,125,125,125,125,2
20141201|2013-12-26 10:30,26,125.3,125.3,125.3,125.3,1
20141201|2013-12-26 12:00,26,124.9,124.9,124.9,124.9,1
20141201|2013-12-27 03:00,27,125.5,125.5,125.5,125.5,1
20141201|2013-12-27 04:30,27,125.9,125.9,125.9,125.9,1
20141201|2013-12-27 05:30,27,126.15,126.15,126.15,126.15,1
20141201|2013-12-27 07:00,27,125.9,126.3,125.9,126.3,2
20141201|2013-12-27 07:30,27,126.4,126.65,126.4,126.65,19
20141201|2013-12-27 08:30,27,126.35,126.35,126.35,126.35,1
20141201|2013-12-27 09:00,27,126.95,127.05,126.6,126.6,13
20141201|2013-12-27 09:30,27,126.6,126.6,125.95,125.95,2
20141201|2013-12-27 11:30,27,125.9,125.9,125.9,125.9,1
20141201|2013-12-27 12:00,27,125.2,125.3,125.2,125.3,3
20141201|2013-12-27 12:30,27,125.5,125.5,125.5,125.5,18
20141201|2013-12-30 02:30,30,125.4,125.7,125.4,125.7,3
20141201|2013-12-30 03:30,30,125.95,126,125.95,126,2
20141201|2013-12-30 07:30,30,125.4,125.4,125.4,125.4,1
20141201|2013-12-30 08:00,30,125.9,125.9,125.9,125.9,1
20141201|2013-12-30 08:30,30,125.85,125.85,125.85,125.85,3
20141201|2013-12-30 09:30,30,125.05,125.05,124.65,124.65,2
20141201|2013-12-30 11:00,30,125.45,125.45,125.45,125.45,1
20141201|2013-12-30 11:30,30,124.2,124.2,124.2,124.2,1
20141201|2013-12-30 12:00,30,123.6,123.6,123.6,123.6,1
20141201|2013-12-30 12:30,30,123.65,123.85,123.65,123.85,2
20141201|2013-12-31 02:30,31,123.3,123.3,122.9,122.9,3
20141201|2013-12-31 03:00,31,122.9,122.9,122.9,122.9,8
20141201|2013-12-31 03:30,31,122.9,122.9,122.9,122.9,1
20141201|2013-12-31 06:00,31,122.55,122.55,122.55,122.55,1
20141201|2013-12-31 06:30,31,122.4,122.5,122.4,122.5,3
20141201|2013-12-31 07:30,31,122.4,122.4,122.4,122.4,1
20141201|2013-12-31 08:00,31,122.4,122.4,122.4,122.4,6
20141201|2013-12-31 08:30,31,122.45,122.5,121.25,121.25,22
20141201|2013-12-31 09:00,31,121.25,121.25,121.2,121.2,11
20141201|2013-12-31 09:30,31,121.15,121.25,121.15,121.25,6
20141201|2013-12-31 11:00,31,121,121,120.95,120.95,2
20141201|2013-12-31 11:30,31,120.85,120.9,120.45,120.6,9
20141201|2013-12-31 12:00,31,120.6,120.6,120,120,8
20141201|2013-12-31 12:30,31,120.15,120.15,120.1,120.1,11
20141201|2014-01-02 07:00,2,120,120,120,120,5
20141201|2014-01-02 08:30,2,119.95,119.95,119.9,119.9,2
20141201|2014-01-02 09:30,2,120.15,121,120.15,121,7
20141201|2014-01-02 12:00,2,120.7,120.7,120.7,120.7,1
20141201|2014-01-03 03:00,3,121.2,121.2,121.2,121.2,2
20141201|2014-01-03 04:00,3,121.2,121.2,121.2,121.2,1
20141201|2014-01-03 04:30,3,121.25,121.25,121.25,121.25,1
20141201|2014-01-03 06:00,3,121.45,121.45,121.45,121.45,1
20141201|2014-01-03 08:30,3,122.15,122.15,122.15,122.15,1
20141201|2014-01-03 09:00,3,122.75,123.65,122.75,123.65,5
20141201|2014-01-03 09:30,3,123.45,123.5,123.3,123.3,7
20141201|2014-01-03 10:00,3,123.65,125,123.65,125,5
20141201|2014-01-03 10:30,3,124.85,124.9,124.85,124.9,4
20141201|2014-01-03 11:00,3,124.6,124.7,124.6,124.7,2
20141201|2014-01-03 11:30,3,124.45,124.85,124.45,124.85,3
20141201|2014-01-03 12:00,3,124.85,125.75,124.85,125.55,35
20141201|2014-01-03 12:30,3,125.75,125.75,125.75,125.75,10
20141201|2014-01-06 02:30,6,126.1,126.1,125.9,125.9,3
20141201|2014-01-06 03:00,6,125.8,125.8,125.4,125.4,3
20141201|2014-01-06 04:00,6,126.25,126.25,126.25,126.25,2
20141201|2014-01-06 04:30,6,126.1,126.1,126.1,126.1,3
20141201|2014-01-06 05:30,6,126,126.1,126,126.1,3
20141201|2014-01-06 06:00,6,125.95,125.95,125.95,125.95,1
20141201|2014-01-06 06:30,6,126,126,125.9,125.9,4
20141201|2014-01-06 07:00,6,126,126.6,126,126.6,20
20141201|2014-01-06 07:30,6,126.25,126.9,126.2,126.9,62
20141201|2014-01-06 08:00,6,127.35,127.4,127.35,127.35,12
20141201|2014-01-06 08:30,6,127.1,127.4,127,127.3,20
20141201|2014-01-06 09:00,6,127.9,128.45,127.9,127.9,6
20141201|2014-01-06 09:30,6,128.3,128.3,128.3,128.3,8
20141201|2014-01-06 10:00,6,128.45,128.45,128.25,128.25,13
20141201|2014-01-06 10:30,6,128.25,128.25,128,128.2,31
20141201|2014-01-06 11:00,6,128.5,128.65,128.5,128.65,2
20141201|2014-01-06 11:30,6,128.3,129.1,128.3,129.1,18
20141201|2014-01-06 12:00,6,129.4,129.9,129.4,129.75,42
20141201|2014-01-06 12:30,6,130,130.1,129.8,130.1,38
20141201|2014-01-07 02:30,7,130.2,130.3,130.2,130.3,11
20141201|2014-01-07 03:30,7,130.35,130.55,130.35,130.55,8
20141201|2014-01-07 04:00,7,130.65,130.7,130.55,130.6,29
20141201|2014-01-07 04:30,7,130.75,130.85,130.7,130.7,22
20141201|2014-01-07 05:00,7,130.6,130.6,130.6,130.6,2
20141201|2014-01-07 05:30,7,130.45,130.45,130.45,130.45,1
20141201|2014-01-07 06:00,7,130.3,130.3,130.1,130.1,30
20141201|2014-01-07 06:30,7,130,130,129.8,129.8,8
20141201|2014-01-07 07:00,7,130.45,130.45,130.45,130.45,5
20141201|2014-01-07 07:30,7,130.1,131,130.1,130.95,12
20141201|2014-01-07 08:00,7,130.75,130.75,130.7,130.7,28
20141201|2014-01-07 08:30,7,130.5,130.5,130.5,130.5,1
20141201|2014-01-07 09:00,7,131,131,129.05,129.35,33
20141201|2014-01-07 09:30,7,129.3,129.5,128.5,128.8,21
20141201|2014-01-07 10:00,7,128.85,128.85,128.75,128.75,2
20141201|2014-01-07 11:30,7,127.85,127.85,127.85,127.85,1
20141201|2014-01-07 12:00,7,127.1,127.1,125.6,126.4,32
20141201|2014-01-07 12:30,7,126.1,126.15,126.1,126.15,2
20141201|2014-01-08 02:30,8,127,127,127,127,7
20141201|2014-01-08 06:00,8,127.4,127.5,127.4,127.4,4
20141201|2014-01-08 07:30,8,127.85,127.95,127.85,127.95,6
20141201|2014-01-08 08:00,8,128.5,128.5,128.5,128.5,8
20141201|2014-01-08 08:30,8,128.8,128.8,128.35,128.35,2
20141201|2014-01-08 09:00,8,128.9,128.9,128.9,128.9,5
20141201|2014-01-08 09:30,8,129.4,129.75,128.3,128.4,24
20141201|2014-01-08 10:00,8,128.6,128.6,128.6,128.6,2
20141201|2014-01-08 10:30,8,128.75,129.35,128.7,129.2,49
20141201|2014-01-08 11:30,8,129.25,129.25,129.25,129.25,1
20141201|2014-01-08 12:00,8,129.65,130.05,129.4,129.4,11
20141201|2014-01-08 12:30,8,129.5,129.6,129.5,129.5,5
20141201|2014-01-09 02:30,9,129.4,129.6,129.4,129.6,3
20141201|2014-01-09 03:00,9,129.25,129.25,129.25,129.25,1
20141201|2014-01-09 05:00,9,129.7,129.7,129.7,129.7,1
20141201|2014-01-09 06:30,9,130,130,130,130,4
20141201|2014-01-09 07:00,9,129.9,129.9,129.9,129.9,4
20141201|2014-01-09 07:30,9,128.7,128.8,128.7,128.8,7
20141201|2014-01-09 08:30,9,129,129,129,129,2
20141201|2014-01-09 09:00,9,128.75,128.95,128.5,128.5,4
20141201|2014-01-09 09:30,9,128.95,128.95,128.95,128.95,1
20141201|2014-01-09 10:00,9,129,129,128.85,128.85,3
20141201|2014-01-09 10:30,9,129.05,129.05,129.05,129.05,6
20141201|2014-01-09 11:00,9,129.1,129.3,129.1,129.3,5
20141201|2014-01-09 11:30,9,128.65,128.85,128.65,128.8,10
20141201|2014-01-09 12:00,9,128.85,128.85,128.15,128.15,14
20141201|2014-01-09 12:30,9,127.55,127.7,127.55,127.6,3
20141201|2014-01-10 02:30,10,128.05,128.05,128.05,128.05,1
20141201|2014-01-10 06:00,10,127.35,127.35,127.35,127.35,12
20141201|2014-01-10 07:00,10,127.45,127.45,127.25,127.25,2
20141201|2014-01-10 07:30,10,127.55,127.65,127.55,127.65,4
20141201|2014-01-10 08:00,10,127.9,127.9,127.9,127.9,3
20141201|2014-01-10 08:30,10,127.9,128.45,127.9,128.25,9
20141201|2014-01-10 09:00,10,128.45,128.45,128.45,128.45,10
20141201|2014-01-10 09:30,10,128.9,128.9,128.9,128.9,1
20141201|2014-01-10 10:00,10,128.75,129,128.4,128.5,9
20141201|2014-01-10 10:30,10,128.9,128.9,128.9,128.9,4
20141201|2014-01-10 11:00,10,129.25,129.25,129.25,129.25,1
20141201|2014-01-10 11:30,10,129.7,129.7,129.35,129.35,32
20141201|2014-01-10 12:00,10,129.65,130.1,129.65,130.1,22
20141201|2014-01-13 04:30,13,129.4,129.4,129.4,129.4,1
20141201|2014-01-13 05:00,13,129.35,129.5,129.35,129.5,5
20141201|2014-01-13 06:00,13,129,129,129,129,7
20141201|2014-01-13 08:00,13,130.3,130.3,130.3,130.3,5
20141201|2014-01-13 08:30,13,129.75,129.75,129.75,129.75,1
20141201|2014-01-13 09:00,13,129.7,129.7,129.55,129.55,3
20141201|2014-01-13 09:30,13,129,129.15,129,129.15,11
20141201|2014-01-13 10:00,13,129.45,129.7,129.45,129.7,16
20141201|2014-01-13 10:30,13,129.45,129.45,128.85,128.85,20
20141201|2014-01-13 11:00,13,128.75,128.75,128.65,128.65,4
20141201|2014-01-13 11:30,13,128.35,128.35,128.35,128.35,1
20141201|2014-01-13 12:00,13,128.95,129.65,128.85,129.5,41
20141201|2014-01-13 12:30,13,129.7,129.7,129.65,129.65,6
20141201|2014-01-14 02:30,14,129.3,129.3,129.3,129.3,3
20141201|2014-01-14 05:00,14,128.9,129,128.75,128.75,7
20141201|2014-01-14 06:30,14,129.2,129.2,129.2,129.2,2
20141201|2014-01-14 07:30,14,129.3,129.65,129.3,129.65,24
20141201|2014-01-14 08:00,14,129.9,129.9,129.85,129.85,2
20141201|2014-01-14 08:30,14,129.95,130.05,129.8,130.05,4
20141201|2014-01-14 09:00,14,129.55,129.7,129.45,129.7,9
20141201|2014-01-14 09:30,14,129.95,129.95,129.95,129.95,1
20141201|2014-01-14 10:00,14,129.2,129.2,129.2,129.2,10
20141201|2014-01-14 10:30,14,129.45,129.45,129,129,4
20141201|2014-01-14 11:00,14,128.9,129.1,128.85,129.1,22
20141201|2014-01-14 11:30,14,128.7,128.7,127.95,127.95,12
20141201|2014-01-14 12:00,14,129.1,129.1,128.7,128.85,36
20141201|2014-01-14 12:30,14,128.75,128.85,128.75,128.85,4
20141201|2014-01-15 02:30,15,129,129,129,129,1
20141201|2014-01-15 06:30,15,128.25,128.25,128.25,128.25,1
20141201|2014-01-15 07:00,15,127.4,127.4,127,127,16
20141201|2014-01-15 07:30,15,127.4,127.55,127.35,127.55,32
20141201|2014-01-15 08:00,15,126.7,126.8,126.7,126.7,7
20141201|2014-01-15 08:30,15,126.8,126.8,126.6,126.6,6
20141201|2014-01-15 09:00,15,127.05,127.05,127,127,12
20141201|2014-01-15 09:30,15,126.9,127,126.9,127,5
20141201|2014-01-15 10:00,15,126.3,126.3,125.75,125.75,4
20141201|2014-01-15 12:00,15,127,127,127,127,5
20141201|2014-01-15 12:30,15,127.05,127.3,127,127.3,14
20141201|2014-01-16 02:30,16,127,127,127,127,2
20141201|2014-01-16 03:00,16,127.2,127.2,127.2,127.2,2
20141201|2014-01-16 06:00,16,127.6,127.6,127.6,127.6,2
20141201|2014-01-16 06:30,16,127.5,127.5,127.5,127.5,9
20141201|2014-01-16 07:00,16,127.8,127.8,127.8,127.8,6
20141201|2014-01-16 07:30,16,128,128,128,128,2
20141201|2014-01-16 08:00,16,127.85,127.9,127.85,127.9,15
20141201|2014-01-16 08:30,16,128.55,128.7,127.8,127.8,4
20141201|2014-01-16 09:00,16,128.8,129,128.8,129,7
20141201|2014-01-16 10:00,16,128.75,128.75,128.5,128.5,8
20141201|2014-01-16 10:30,16,128.6,128.6,128.6,128.6,8
20141201|2014-01-16 11:00,16,128.4,128.4,128.4,128.4,3
20141201|2014-01-16 11:30,16,128.6,128.6,128.6,128.6,1
20141201|2014-01-16 12:00,16,128.25,128.25,127.9,127.9,12
20141201|2014-01-16 12:30,16,127.7,127.7,127.7,127.7,5
20141201|2014-01-17 02:30,17,127.65,127.7,127.5,127.55,8
20141201|2014-01-17 03:30,17,127.55,127.6,127.55,127.55,4
20141201|2014-01-17 05:30,17,127.1,127.1,127.1,127.1,12
20141201|2014-01-17 07:00,17,126.3,126.6,126.3,126.6,6
20141201|2014-01-17 08:00,17,126.25,126.3,125.8,125.8,55
20141201|2014-01-17 08:30,17,127.05,127.05,127.05,127.05,1
20141201|2014-01-17 09:30,17,126.35,126.35,126.35,126.35,1
20141201|2014-01-17 10:00,17,126.6,126.65,126.6,126.65,8
20141201|2014-01-17 10:30,17,126.75,126.75,126.75,126.75,3
20141201|2014-01-17 12:00,17,126.9,126.9,126.55,126.55,4
20141201|2014-01-21 02:30,21,126.6,126.6,126.4,126.4,10
20141201|2014-01-21 03:00,21,127.65,127.65,127.65,127.65,1
20141201|2014-01-21 07:00,21,127.85,127.95,127.85,127.95,13
20141201|2014-01-21 07:30,21,126.4,126.4,126.4,126.4,1
20141201|2014-01-21 08:00,21,125.95,125.95,125.95,125.95,1
20141201|2014-01-21 08:30,21,125.5,125.5,125.1,125.15,11
20141201|2014-01-21 09:00,21,125.25,125.3,124.55,124.55,25
20141201|2014-01-21 09:30,21,124.5,125.3,124.5,125.3,5
20141201|2014-01-21 10:00,21,125.05,125.05,125.05,125.05,2
20141201|2014-01-21 10:30,21,124.95,124.95,124.6,124.65,13
20141201|2014-01-21 11:30,21,125.3,125.3,125.25,125.25,6
20141201|2014-01-21 12:30,21,125.75,125.75,125.6,125.6,5
20141201|2014-01-22 03:00,22,125.35,125.35,125.35,125.35,1
20141201|2014-01-22 06:00,22,125.3,125.35,125.3,125.35,10
20141201|2014-01-22 06:30,22,124.8,124.8,124.8,124.8,1
20141201|2014-01-22 07:00,22,124.65,124.65,124.6,124.6,6
20141201|2014-01-22 07:30,22,125,125,124.75,124.75,3
20141201|2014-01-22 08:00,22,124.05,124.05,124.05,124.05,1
20141201|2014-01-22 08:30,22,124.4,124.45,124.2,124.45,13
20141201|2014-01-22 09:00,22,124.3,124.5,124.15,124.3,15
20141201|2014-01-22 09:30,22,124.2,124.2,124.2,124.2,1
20141201|2014-01-22 10:00,22,124.15,124.2,124.1,124.1,6
20141201|2014-01-22 10:30,22,124.25,124.25,124.15,124.15,11
20141201|2014-01-22 11:00,22,124.15,124.15,124.1,124.1,5
20141201|2014-01-22 11:30,22,124.15,124.15,124.15,124.15,1
20141201|2014-01-22 12:00,22,124.85,124.85,124.85,124.85,1
20141201|2014-01-22 12:30,22,124.45,124.45,124.45,124.45,3
20141201|2014-01-23 02:30,23,124.5,124.5,124.35,124.35,4
20141201|2014-01-23 03:00,23,125,125,125,125,1
20141201|2014-01-23 05:30,23,125.55,125.55,125.55,125.55,1
20141201|2014-01-23 07:00,23,124.35,124.35,124.35,124.35,3
20141201|2014-01-23 07:30,23,124.2,124.3,124.2,124.3,8
20141201|2014-01-23 08:30,23,125.3,125.3,125.2,125.2,5
20141201|2014-01-23 09:00,23,125.7,125.7,125.65,125.65,3
20141201|2014-01-23 10:00,23,125.25,125.25,125.25,125.25,1
20141201|2014-01-23 10:30,23,124.75,124.75,124.75,124.75,3
20141201|2014-01-23 12:00,23,124.75,124.75,124.75,124.75,1
20141201|2014-01-24 02:30,24,124.75,124.75,124.75,124.75,1
20141201|2014-01-24 03:00,24,123.9,123.9,123.75,123.75,16
20141201|2014-01-24 05:00,24,124,124,124,124,1
20141201|2014-01-24 05:30,24,123.9,123.9,123.8,123.8,3
20141201|2014-01-24 07:00,24,123.75,123.75,123.6,123.75,21
20141201|2014-01-24 07:30,24,123.65,124.45,123.65,124.45,25
20141201|2014-01-24 08:00,24,124.35,124.35,124.3,124.3,2
20141201|2014-01-24 08:30,24,123.9,123.9,123.9,123.9,1
20141201|2014-01-24 09:00,24,124.05,124.05,123.65,123.65,12
20141201|2014-01-24 09:30,24,123.65,123.65,123.55,123.55,3
20141201|2014-01-24 10:30,24,123.5,123.65,123.3,123.65,10
20141201|2014-01-24 11:00,24,123.8,124.05,123.8,124.05,3
20141201|2014-01-24 11:30,24,123.6,123.6,123.6,123.6,6
20141201|2014-01-24 12:00,24,123.65,124.1,123.65,124,14
20141201|2014-01-24 12:30,24,123.75,124.05,123.75,124.05,4
20141201|2014-01-27 06:30,27,123.75,123.75,123.75,123.75,1
20141201|2014-01-27 08:00,27,124.05,124.15,123.85,123.85,21
20141201|2014-01-27 08:30,27,123.75,124.35,123.75,124.35,21
20141201|2014-01-27 09:00,27,127.25,127.3,126.2,126.2,18
20141201|2014-01-27 09:30,27,126.35,126.35,126.3,126.3,2
20141201|2014-01-27 10:00,27,125.05,125.05,125.05,125.05,2
20141201|2014-01-27 11:00,27,124.35,124.35,124.35,124.35,2
20141201|2014-01-27 11:30,27,124,124,123,123.15,6
20141201|2014-01-27 12:30,27,123.15,123.4,123.15,123.2,14
20141201|2014-01-28 02:30,28,122.9,122.9,122.9,122.9,1
20141201|2014-01-28 03:00,28,123,123,123,123,1
20141201|2014-01-28 06:30,28,123.05,123.65,123.05,123.65,12
20141201|2014-01-28 07:30,28,123.8,123.8,123.8,123.8,3
20141201|2014-01-28 08:30,28,123.25,123.6,123.25,123.55,13
20141201|2014-01-28 09:30,28,123.3,123.6,123.3,123.6,3
20141201|2014-01-28 10:00,28,123.6,123.6,123.35,123.35,13
20141201|2014-01-28 10:30,28,123.45,123.55,123.2,123.5,32
20141201|2014-01-28 11:30,28,123.65,123.65,123.65,123.65,1
20141201|2014-01-28 12:00,28,123.9,124.1,123.85,124.1,22
20141201|2014-01-28 12:30,28,124.05,124.05,124.05,124.05,5
20141201|2014-01-29 02:30,29,123.8,123.8,123.8,123.8,1
20141201|2014-01-29 05:30,29,124.3,124.3,124.3,124.3,1
20141201|2014-01-29 06:00,29,124.25,124.25,124.25,124.25,2
20141201|2014-01-29 06:30,29,124.1,124.1,124.1,124.1,2
20141201|2014-01-29 07:00,29,124.05,124.05,124.05,124.05,1
20141201|2014-01-29 07:30,29,123.35,123.35,123.35,123.35,2
20141201|2014-01-29 08:00,29,123.4,123.45,123.05,123.45,5
20141201|2014-01-29 09:00,29,124.1,124.1,124.1,124.1,2
20141201|2014-01-29 09:30,29,125.75,125.75,125.1,125.25,28
20141201|2014-01-29 10:00,29,125.05,125.5,125.05,125.35,119
20141201|2014-01-29 10:30,29,125.35,125.35,125.1,125.1,3
20141201|2014-01-29 11:00,29,125.15,126.3,125.15,126.3,9
20141201|2014-01-29 11:30,29,126.05,126.15,125.95,126.15,11
20141201|2014-01-29 12:00,29,125.65,126.1,125.65,126.05,7
20141201|2014-01-30 02:30,30,126.25,126.25,126.25,126.25,1
20141201|2014-01-30 03:30,30,126.95,126.95,126.8,126.9,5
20141201|2014-01-30 04:00,30,126.95,126.95,126.9,126.9,2
20141201|2014-01-30 04:30,30,127,127,127,127,2
20141201|2014-01-30 05:00,30,126.8,126.8,126.8,126.8,9
20141201|2014-01-30 05:30,30,126.75,127.2,126.75,127.2,3
20141201|2014-01-30 06:00,30,127.9,127.9,127.35,127.45,5
20141201|2014-01-30 06:30,30,127.75,127.75,127.7,127.75,9
20141201|2014-01-30 07:00,30,127.25,127.35,127,127.35,13
20141201|2014-01-30 07:30,30,127.25,127.9,127.1,127.9,104
20141201|2014-01-30 08:00,30,128,128.25,128,128.25,28
20141201|2014-01-30 08:30,30,128.25,128.35,128.2,128.25,19
20141201|2014-01-30 09:00,30,128.1,128.35,128.1,128.25,6
20141201|2014-01-30 09:30,30,128.5,128.8,128.5,128.8,4
20141201|2014-01-30 10:00,30,128.9,128.95,128.85,128.85,6
20141201|2014-01-30 10:30,30,128.9,128.9,128.6,128.9,14
20141201|2014-01-30 11:00,30,128.85,128.85,128.65,128.65,2
20141201|2014-01-30 11:30,30,128.55,128.55,128.15,128.15,6
20141201|2014-01-30 12:00,30,128.55,128.85,128.55,128.85,7
20141201|2014-01-30 12:30,30,128.95,128.95,128.95,128.95,1
20141201|2014-01-31 02:30,31,129.15,129.75,129.15,129.75,3
20141201|2014-01-31 03:30,31,130.15,130.15,130.15,130.15,2
20141201|2014-01-31 04:00,31,130.05,130.1,130,130,11
20141201|2014-01-31 05:30,31,129.75,129.75,129.75,129.75,15
20141201|2014-01-31 06:30,31,130.15,130.2,130.05,130.05,25
20141201|2014-01-31 07:00,31,129.9,129.9,129.45,129.45,31
20141201|2014-01-31 07:30,31,129.85,129.85,129.6,129.75,10
20141201|2014-01-31 08:00,31,130,131.7,129.8,131.15,33
20141201|2014-01-31 08:30,31,131.2,131.5,131.2,131.4,20
20141201|2014-01-31 09:00,31,131.1,131.6,131.1,131.6,15
20141201|2014-01-31 09:30,31,131.65,132.3,131.5,131.65,24
20141201|2014-01-31 10:00,31,132.5,132.6,132.4,132.6,22
20141201|2014-01-31 10:30,31,132.85,133,132.8,132.95,10
20141201|2014-01-31 11:00,31,132.5,132.8,132.45,132.7,25
20141201|2014-01-31 11:30,31,132.8,132.9,132.65,132.65,7
20141201|2014-01-31 12:00,31,133.15,133.45,133,133.4,24
20141201|2014-01-31 12:30,31,133.85,133.85,133.05,133.35,57
20141201|2014-02-03 03:00,3,133.35,135.9,133.35,135.9,55
20141201|2014-02-03 03:30,3,135.75,135.85,135.25,135.25,25
20141201|2014-02-03 04:00,3,135.95,135.95,135.95,135.95,2
20141201|2014-02-03 04:30,3,136.8,136.8,136.6,136.6,4
20141201|2014-02-03 05:00,3,136.65,136.65,136.55,136.55,19
20141201|2014-02-03 05:30,3,136.6,137.1,136.6,137.1,12
20141201|2014-02-03 06:00,3,137.45,138,137.45,138,39
20141201|2014-02-03 06:30,3,138.35,139,137.8,139,15
20141201|2014-02-03 07:00,3,138,138.5,137.8,138.5,22
20141201|2014-02-03 07:30,3,138.1,140.9,138.1,140.7,44
20141201|2014-02-03 08:00,3,140.9,141.5,139.75,140.15,48
20141201|2014-02-03 08:30,3,140.15,140.15,137.8,137.9,61
20141201|2014-02-03 09:00,3,138.15,140.5,138.15,140.5,10
20141201|2014-02-03 09:30,3,140.85,142,140.8,141.2,32
20141201|2014-02-03 10:00,3,141.3,141.55,141,141.2,17
20141201|2014-02-03 10:30,3,141.35,141.35,140.8,140.8,2
20141201|2014-02-03 11:00,3,141.2,141.2,140.9,140.9,33
20141201|2014-02-03 11:30,3,140.9,141.15,140.75,141.05,17
20141201|2014-02-03 12:00,3,141.25,143.85,141.05,143.3,165
20141201|2014-02-04 03:00,4,143.35,144.3,143.15,144.3,43
20141201|2014-02-04 03:30,4,145,145.35,144.5,145.35,19
20141201|2014-02-04 04:00,4,144.7,145.2,144.7,145,6
20141201|2014-02-04 04:30,4,144.95,145.05,144.95,145.05,4
20141201|2014-02-04 05:00,4,145.05,145.15,145,145.05,34
20141201|2014-02-04 05:30,4,145.5,145.5,145.2,145.2,6
20141201|2014-02-04 06:00,4,145.5,145.5,142.65,142.7,74
20141201|2014-02-04 06:30,4,142.95,142.95,141.6,142.15,14
20141201|2014-02-04 07:00,4,142.6,143,140.95,141.25,56
20141201|2014-02-04 07:30,4,141.85,142.4,141.25,141.55,21
20141201|2014-02-04 08:00,4,141.4,142.3,141.4,142.2,33
20141201|2014-02-04 08:30,4,142.55,142.8,142.25,142.5,14
20141201|2014-02-04 09:00,4,142.55,143.75,142.4,142.4,72
20141201|2014-02-04 09:30,4,142.4,143.2,142,143.2,25
20141201|2014-02-04 10:00,4,143,144.45,143,143.65,46
20141201|2014-02-04 10:30,4,143.75,144.8,143.05,143.3,284
20141201|2014-02-04 11:00,4,142.85,143.55,142.85,143.15,92
20141201|2014-02-04 11:30,4,143.8,144.25,143.25,143.25,102
20141201|2014-02-04 12:00,4,143.2,144.1,142.95,143.7,185
20141201|2014-02-05 03:00,5,143.7,144.45,143.7,144.35,17
20141201|2014-02-05 03:30,5,144.75,145.45,144.75,145,70
20141201|2014-02-05 04:00,5,145.2,145.2,144.05,144.55,95
20141201|2014-02-05 04:30,5,144.7,144.8,144.15,144.25,75
20141201|2014-02-05 05:00,5,144.1,144.25,144.05,144.25,39
20141201|2014-02-05 05:30,5,143.85,143.85,142.9,142.95,24
20141201|2014-02-05 06:00,5,142.7,142.75,142,142.1,17
20141201|2014-02-05 06:30,5,142.1,142.45,142.1,142.45,36
20141201|2014-02-05 07:00,5,142.8,143.8,142.7,143.2,53
20141201|2014-02-05 07:30,5,143.4,144.5,142.95,144.2,82
20141201|2014-02-05 08:00,5,144.2,144.35,143.3,143.3,78
20141201|2014-02-05 08:30,5,143.7,144.55,143.65,144.3,29
20141201|2014-02-05 09:00,5,144.25,144.35,143.7,144,97
20141201|2014-02-05 09:30,5,144.75,148.4,144.65,147.1,234
20141201|2014-02-05 10:00,5,147.2,148.4,147.2,147.9,91
20141201|2014-02-05 10:30,5,147.75,149.55,147.75,149,145
20141201|2014-02-05 11:00,5,149.65,150.25,149.65,150.25,34
20141201|2014-02-05 11:30,5,150.2,150.35,149.8,150,77
20141201|2014-02-05 12:00,5,150.2,150.25,149.55,149.9,69
20141201|2014-02-06 03:00,6,149.4,149.4,149.4,149.4,1
20141201|2014-02-06 03:30,6,149.9,150.1,149.85,149.85,5
20141201|2014-02-06 04:00,6,149.8,149.8,148.6,148.6,14
20141201|2014-02-06 04:30,6,148.9,149.45,148.9,149.45,7
20141201|2014-02-06 05:00,6,149.15,149.15,149.15,149.15,2
20141201|2014-02-06 05:30,6,148.9,148.9,148.6,148.8,21
20141201|2014-02-06 06:00,6,148.95,148.95,148.15,148.15,66
20141201|2014-02-06 06:30,6,148.05,148.25,147.15,148.05,49
20141201|2014-02-06 07:00,6,148.35,148.7,147.7,148.2,18
20141201|2014-02-06 07:30,6,148.8,150,148.6,149.4,44
20141201|2014-02-06 08:00,6,148.95,149.15,148.6,149.05,40
20141201|2014-02-06 08:30,6,149.05,149.45,148.85,149.05,77
20141201|2014-02-06 09:00,6,149.5,150.6,149.5,150.6,118
20141201|2014-02-06 09:30,6,149.85,151.2,149.8,151.2,197
20141201|2014-02-06 10:00,6,150.7,150.7,149.5,149.8,6
20141201|2014-02-06 10:30,6,150.2,150.45,149.9,150.4,32
20141201|2014-02-06 11:00,6,149.75,150.15,149.45,149.45,14
20141201|2014-02-06 11:30,6,148.95,149.2,143.7,145.4,76
20141201|2014-02-06 12:00,6,145.15,145.35,142.55,142.55,78
20141201|2014-02-07 03:00,7,143,143.4,142.5,143.05,18
20141201|2014-02-07 03:30,7,144.15,144.4,144.15,144.35,39
20141201|2014-02-07 04:00,7,144.4,144.4,141.75,141.75,49
20141201|2014-02-07 04:30,7,141.9,141.9,141.5,141.5,84
20141201|2014-02-07 05:00,7,141.5,141.5,140.7,141,32
20141201|2014-02-07 05:30,7,141,142.3,140.9,142.1,77
20141201|2014-02-07 06:00,7,142.3,143.75,142.3,143.4,100
20141201|2014-02-07 06:30,7,143.4,145.75,143.25,145.75,118
20141201|2014-02-07 07:00,7,145.4,147,145.4,146,46
20141201|2014-02-07 07:30,7,146.1,146.4,145.95,145.95,20
20141201|2014-02-07 08:00,7,146.4,146.85,146.4,146.85,4
20141201|2014-02-07 08:30,7,146.5,147.25,146.5,146.95,8
20141201|2014-02-07 09:00,7,147.05,147.9,147,147.8,48
20141201|2014-02-07 09:30,7,147.75,149.65,147.75,149.65,80
20141201|2014-02-07 10:00,7,149.25,150.05,146.55,146.55,41
20141201|2014-02-07 10:30,7,146.75,147.75,146.75,147.75,21
20141201|2014-02-07 11:00,7,146.2,146.2,143.9,143.9,27
20141201|2014-02-07 11:30,7,143.9,145.4,143.85,145.3,17
20141201|2014-02-07 12:00,7,145.4,145.5,142.95,143.6,52
20141201|2014-02-10 04:00,10,143.25,143.25,142.5,142.5,11
20141201|2014-02-10 06:00,10,142.9,143,142.9,143,4
20141201|2014-02-10 06:30,10,143.1,143.75,142.9,142.9,31
20141201|2014-02-10 07:00,10,142.5,143.85,142.5,143.8,19
20141201|2014-02-10 07:30,10,144,144.85,143.75,144.5,40
20141201|2014-02-10 08:00,10,144.65,145.15,144,145.1,10
20141201|2014-02-10 08:30,10,144.8,146.2,144.8,146.2,13
20141201|2014-02-10 09:00,10,145.75,146.2,145.75,146.2,13
20141201|2014-02-10 09:30,10,145.3,145.5,145,145.2,7
20141201|2014-02-10 10:00,10,145.75,145.75,144.1,145.2,30
20141201|2014-02-10 10:30,10,145.5,145.5,144.5,144.5,21
20141201|2014-02-10 11:00,10,144.3,144.3,144,144.25,11
20141201|2014-02-10 11:30,10,144,144.1,144,144.1,4
20141201|2014-02-10 12:00,10,144.5,145.15,144.35,144.6,14
20141201|2014-02-11 03:00,11,144.9,144.9,144.9,144.9,1
20141201|2014-02-11 03:30,11,145.95,146.7,145.7,146.15,46
20141201|2014-02-11 04:00,11,146.1,146.35,146.1,146.3,8
20141201|2014-02-11 04:30,11,145.7,145.7,145.7,145.7,2
20141201|2014-02-11 05:00,11,145.9,145.9,145.9,145.9,3
20141201|2014-02-11 06:30,11,145.2,145.2,145.15,145.15,3
20141201|2014-02-11 07:00,11,145.05,145.25,144,144,15
20141201|2014-02-11 07:30,11,145,145.3,145,145.3,3
20141201|2014-02-11 08:00,11,145.35,145.35,144.75,145.05,18
20141201|2014-02-11 08:30,11,145.85,146,145.05,145.1,47
20141201|2014-02-11 09:00,11,145.5,145.5,145.2,145.2,19
20141201|2014-02-11 09:30,11,145.65,146.3,145.3,146.3,10
20141201|2014-02-11 10:00,11,146.15,146.25,145.3,145.3,65
20141201|2014-02-11 10:30,11,145.3,145.3,145,145.05,90
20141201|2014-02-11 11:00,11,145.4,145.65,144.95,145.15,13
20141201|2014-02-11 11:30,11,145.3,145.7,145.15,145.2,79
20141201|2014-02-11 12:00,11,145.5,145.5,145,145.4,58
20141201|2014-02-12 03:30,12,145.4,145.4,145.4,145.4,2
20141201|2014-02-12 04:00,12,144.75,144.75,144.75,144.75,8
20141201|2014-02-12 04:30,12,144.95,144.95,144.95,144.95,1
20141201|2014-02-12 05:00,12,144.85,144.9,144.4,144.4,17
20141201|2014-02-12 05:30,12,143.9,143.9,143.9,143.9,2
20141201|2014-02-12 06:00,12,145.05,145.05,145.05,145.05,1
20141201|2014-02-12 07:00,12,144.35,144.35,144.35,144.35,3
20141201|2014-02-12 07:30,12,145,145.85,145,145.65,22
20141201|2014-02-12 08:00,12,145.65,145.9,145.5,145.85,7
20141201|2014-02-12 08:30,12,145.6,145.6,145.6,145.6,1
20141201|2014-02-12 09:00,12,146.15,146.6,146.15,146.6,10
20141201|2014-02-12 09:30,12,146.7,147.8,146.7,147.8,33
20141201|2014-02-12 10:00,12,147.8,148.55,147.8,148.55,11
20141201|2014-02-12 10:30,12,148.05,148.15,147.35,147.75,35
20141201|2014-02-12 11:00,12,147.35,147.35,147.15,147.15,43
20141201|2014-02-12 11:30,12,147.55,148.8,147.55,148.5,24
20141201|2014-02-12 12:00,12,148.4,149,148.4,149,117
20141201|2014-02-13 03:00,13,149.8,150.1,149.4,150.1,14
20141201|2014-02-13 04:30,13,149.35,149.35,148.5,148.5,28
20141201|2014-02-13 05:00,13,147.35,147.35,146.8,147.25,8
20141201|2014-02-13 05:30,13,147.45,147.45,147.4,147.4,2
20141201|2014-02-13 06:00,13,147.15,147.35,147.15,147.35,11
20141201|2014-02-13 06:30,13,147.2,147.2,146.5,146.55,11
20141201|2014-02-13 07:00,13,146.55,146.55,144.35,145.85,16
20141201|2014-02-13 07:30,13,146.7,146.9,146.7,146.9,8
20141201|2014-02-13 08:00,13,147.1,147.1,147.1,147.1,1
20141201|2014-02-13 08:30,13,146.45,147.15,146.45,147.15,3
20141201|2014-02-13 09:00,13,147.55,149.1,147.55,148.8,29
20141201|2014-02-13 09:30,13,148.8,150,148.8,150,49
20141201|2014-02-13 10:00,13,148.7,149.7,148.7,149.6,33
20141201|2014-02-13 10:30,13,149.25,149.85,147.4,148.45,38
20141201|2014-02-13 11:00,13,148.55,149.1,148.5,149.1,79
20141201|2014-02-13 11:30,13,148.75,149.5,148.75,148.8,28
20141201|2014-02-13 12:00,13,148.65,149.05,147.35,147.35,42
20141201|2014-02-14 03:00,14,146.65,146.65,146.65,146.65,6
20141201|2014-02-14 03:30,14,146.7,146.7,146.7,146.7,2
20141201|2014-02-14 04:00,14,146.45,146.45,146.4,146.4,3
20141201|2014-02-14 04:30,14,146,146.85,146,146.85,4
20141201|2014-02-14 05:00,14,147.25,147.35,146.65,146.65,29
20141201|2014-02-14 05:30,14,146.9,146.9,146.85,146.85,4
20141201|2014-02-14 06:00,14,147,147.4,147,147.4,9
20141201|2014-02-14 06:30,14,147.35,147.35,146.05,146.1,15
20141201|2014-02-14 07:30,14,146.7,147.2,146.65,146.7,15
20141201|2014-02-14 08:00,14,147.9,148.05,147.9,147.9,10
20141201|2014-02-14 08:30,14,147.8,148.45,147.8,148.35,12
20141201|2014-02-14 09:00,14,148,148,148,148,2
20141201|2014-02-14 09:30,14,148.1,148.1,147.9,148.05,7
20141201|2014-02-14 10:00,14,147.65,147.65,146.15,146.95,104
20141201|2014-02-14 10:30,14,146.35,146.35,145.4,146.25,158
20141201|2014-02-14 11:30,14,147.65,147.95,147.6,147.8,10
20141201|2014-02-14 12:00,14,147.5,148.4,147.3,148.4,36
20141201|2014-02-18 03:00,18,147.5,147.5,147.45,147.45,4
20141201|2014-02-18 03:30,18,149.4,149.4,149.05,149.1,22
20141201|2014-02-18 04:00,18,149.5,149.5,149.35,149.35,5
20141201|2014-02-18 04:30,18,149.7,158.2,149.7,158.2,70
20141201|2014-02-18 05:00,18,156.9,159.9,156.7,157.75,50
20141201|2014-02-18 05:30,18,157.8,157.8,157.8,157.8,1
20141201|2014-02-18 06:00,18,157.55,157.55,156.25,156.3,128
20141201|2014-02-18 06:30,18,155.65,156.45,155.45,155.75,47
20141201|2014-02-18 07:00,18,155.9,156.45,155.8,156.05,64
20141201|2014-02-18 07:30,18,155.7,155.7,154.9,155.15,20
20141201|2014-02-18 08:00,18,155.2,155.2,154.65,154.65,27
20141201|2014-02-18 08:30,18,154.8,156.05,154.8,155.2,31
20141201|2014-02-18 09:00,18,155.2,156.1,155.15,155.5,45
20141201|2014-02-18 09:30,18,155.6,158.8,155.45,158.5,121
20141201|2014-02-18 10:00,18,157.65,158.2,156.55,158.15,31
20141201|2014-02-18 10:30,18,157.9,158.2,157.7,157.7,15
20141201|2014-02-18 11:00,18,158.15,158.15,156.85,157.75,54
20141201|2014-02-18 11:30,18,157.8,158.45,156.95,158.35,54
20141201|2014-02-18 12:00,18,157.85,160.5,157.65,160.4,125
20141201|2014-02-19 03:00,19,160.15,160.5,158.85,159.3,48
20141201|2014-02-19 03:30,19,159.85,159.85,158.85,158.85,2
20141201|2014-02-19 04:00,19,159.05,159.05,159.05,159.05,1
20141201|2014-02-19 04:30,19,158.85,158.85,158.3,158.35,18
20141201|2014-02-19 05:00,19,158.9,159,158.9,159,6
20141201|2014-02-19 05:30,19,159.1,161.2,159.1,160.55,54
20141201|2014-02-19 06:00,19,160.55,163.65,160.5,163.45,143
20141201|2014-02-19 06:30,19,163.15,165.15,162.65,164.45,87
20141201|2014-02-19 07:00,19,164.65,165.4,164.45,164.55,40
20141201|2014-02-19 07:30,19,164.2,164.2,163.55,163.55,28
20141201|2014-02-19 08:00,19,163.85,164.35,163.65,164.35,51
20141201|2014-02-19 08:30,19,165,166.7,164,164.3,146
20141201|2014-02-19 09:00,19,164.55,165.3,164.25,165.05,47
20141201|2014-02-19 09:30,19,164.95,168.4,164.9,167.5,90
20141201|2014-02-19 10:00,19,167.55,168.75,167.25,168.4,96
20141201|2014-02-19 10:30,19,169.4,172.3,169.2,171.5,110
20141201|2014-02-19 11:00,19,171.35,173.15,171.1,171.65,72
20141201|2014-02-19 11:30,19,172,172,171.5,171.8,23
20141201|2014-02-19 12:00,19,172.4,178.4,172.4,176.85,127
20141201|2014-02-20 03:00,20,176.3,181.7,176.3,179.65,54
20141201|2014-02-20 03:30,20,179.05,181.4,179,181.4,8
20141201|2014-02-20 04:00,20,179.6,180.15,177.5,177.5,11
20141201|2014-02-20 05:00,20,173.4,174.95,173.2,174.95,10
20141201|2014-02-20 05:30,20,174.9,174.9,172,172.75,148
20141201|2014-02-20 06:00,20,173.4,173.4,171.05,171.05,49
20141201|2014-02-20 06:30,20,170.2,171.75,169.7,171,23
20141201|2014-02-20 07:00,20,171,171.95,170.3,171.95,25
20141201|2014-02-20 07:30,20,174,174.9,173.2,173.8,107
20141201|2014-02-20 08:00,20,173.75,173.75,170.35,171.45,23
20141201|2014-02-20 08:30,20,172.15,172.15,167.5,168.85,261
20141201|2014-02-20 09:00,20,169.2,169.85,167.45,169.5,152
20141201|2014-02-20 09:30,20,169.5,172.7,169.5,172.3,107
20141201|2014-02-20 10:00,20,172,172,169.7,170.1,48
20141201|2014-02-20 10:30,20,169.6,172.9,168.95,172.9,83
20141201|2014-02-20 11:00,20,172.1,173.75,171.75,173.4,29
20141201|2014-02-20 11:30,20,173,173.25,170.75,172.65,23
20141201|2014-02-20 12:00,20,172.25,175.35,171.55,174.5,70
20141201|2014-02-21 03:00,21,174.9,176.05,174.9,176.05,27
20141201|2014-02-21 03:30,21,176.6,177.2,176.3,177,39
20141201|2014-02-21 04:00,21,177.25,177.6,177.2,177.6,11
20141201|2014-02-21 04:30,21,177.7,179.15,177.15,177.15,37
20141201|2014-02-21 05:00,21,177.4,177.4,177.1,177.1,8
20141201|2014-02-21 06:00,21,177.6,177.7,177.6,177.7,4
20141201|2014-02-21 06:30,21,177.35,177.35,176.6,176.6,4
20141201|2014-02-21 07:00,21,177.15,177.15,175.7,175.85,27
20141201|2014-02-21 07:30,21,175,175,173.25,173.25,23
20141201|2014-02-21 08:00,21,173.2,175,173.2,174.75,21
20141201|2014-02-21 08:30,21,175,175,173.25,173.55,24
20141201|2014-02-21 09:00,21,174.65,176.65,174.65,175.4,42
20141201|2014-02-21 09:30,21,175.4,175.45,174.45,174.65,34
20141201|2014-02-21 10:00,21,174.7,174.85,174.35,174.4,25
20141201|2014-02-21 10:30,21,174,174,173,173.5,59
20141201|2014-02-21 11:00,21,173.35,173.55,172.95,173.15,42
20141201|2014-02-21 11:30,21,173.4,174.85,173.4,174.45,21
20141201|2014-02-21 12:00,21,174.25,174.6,173.4,173.4,90
20141201|2014-02-24 03:00,24,174,180.5,174,180.5,53
20141201|2014-02-24 03:30,24,180.55,180.55,179.75,179.75,5
20141201|2014-02-24 04:00,24,179.9,179.9,179.1,179.1,2
20141201|2014-02-24 06:30,24,179,179.3,178.75,178.75,13
20141201|2014-02-24 07:00,24,180.05,180.25,180.05,180.1,4
20141201|2014-02-24 07:30,24,180.5,181.6,179.4,180.45,39
20141201|2014-02-24 08:00,24,180.5,180.5,180,180.1,17
20141201|2014-02-24 08:30,24,180,180.15,179.85,180.05,12
20141201|2014-02-24 09:00,24,179.85,182.15,179.85,181.05,90
20141201|2014-02-24 09:30,24,181.15,182,180.45,181.45,80
20141201|2014-02-24 10:00,24,181.55,183.75,181.55,183.15,53
20141201|2014-02-24 10:30,24,183.55,183.55,181.6,182.1,15
20141201|2014-02-24 11:00,24,181.95,182.5,181.5,182.5,23
20141201|2014-02-24 11:30,24,182.5,183.75,182.2,183.75,35
20141201|2014-02-24 12:00,24,181.8,181.9,180.2,180.4,21
20141201|2014-02-25 03:00,25,180.6,180.6,180.05,180.05,9
20141201|2014-02-25 03:30,25,181.15,181.15,181.1,181.1,2
20141201|2014-02-25 05:30,25,180.2,180.2,180.1,180.1,3
20141201|2014-02-25 06:00,25,179.8,179.8,179.8,179.8,2
20141201|2014-02-25 06:30,25,179.8,179.8,179,179.3,37
20141201|2014-02-25 07:00,25,179.4,180.4,179.4,180.4,11
20141201|2014-02-25 07:30,25,180.4,180.4,177.9,179.5,164
20141201|2014-02-25 08:00,25,180,180.25,180,180,42
20141201|2014-02-25 08:30,25,180.3,182.2,180.3,182.2,20
20141201|2014-02-25 09:00,25,182.05,183.7,182.05,183.7,20
20141201|2014-02-25 09:30,25,182.5,184.4,182.05,183.8,49
20141201|2014-02-25 10:00,25,183.95,186,183.95,185,43
20141201|2014-02-25 10:30,25,184.8,184.8,184.25,184.7,28
20141201|2014-02-25 11:00,25,184.45,184.7,181,181.05,13
20141201|2014-02-25 11:30,25,181.05,182.1,178.45,178.7,23
20141201|2014-02-25 12:00,25,180.35,182,180.35,181.75,21
20141201|2014-02-26 03:00,26,181,181.55,181,181.55,33
20141201|2014-02-26 03:30,26,182.2,182.5,182.2,182.5,2
20141201|2014-02-26 04:00,26,182.8,182.8,182.8,182.8,1
20141201|2014-02-26 04:30,26,182.5,182.5,182.5,182.5,1
20141201|2014-02-26 05:00,26,181,181,181,181,3
20141201|2014-02-26 05:30,26,180,180.3,179.3,180.3,6
20141201|2014-02-26 06:00,26,179.6,179.6,179.6,179.6,1
20141201|2014-02-26 06:30,26,179.5,180.15,179.2,180.1,11
20141201|2014-02-26 07:00,26,180.45,180.45,178.65,178.9,7
20141201|2014-02-26 07:30,26,177.8,178.4,177.8,178.4,10
20141201|2014-02-26 08:00,26,178.2,178.2,176.5,178.15,29
20141201|2014-02-26 08:30,26,178.35,179.2,177.65,177.65,4
20141201|2014-02-26 09:00,26,178.05,180,177.7,179.7,19
20141201|2014-02-26 09:30,26,180.2,180.7,180.1,180.7,23
20141201|2014-02-26 10:00,26,180.2,180.2,179.05,179.65,105
20141201|2014-02-26 10:30,26,179.65,179.75,177.7,177.7,83
20141201|2014-02-26 11:00,26,178.4,180.2,178.4,180.2,57
20141201|2014-02-26 11:30,26,180.4,181.7,179.9,181.7,17
20141201|2014-02-26 12:00,26,181.65,182.9,181,182.5,122
20141201|2014-02-27 03:00,27,182.85,183,182.65,182.95,39
20141201|2014-02-27 03:30,27,183,183.7,183,183.7,12
20141201|2014-02-27 04:30,27,182.2,182.2,181.85,181.85,8
20141201|2014-02-27 05:30,27,183.2,183.6,183.2,183.6,6
20141201|2014-02-27 06:00,27,183.5,184.15,183.35,183.85,17
20141201|2014-02-27 06:30,27,184,184,183.35,183.35,17
20141201|2014-02-27 07:00,27,183,183.1,183,183,10
20141201|2014-02-27 07:30,27,183.15,183.35,183.15,183.25,4
20141201|2014-02-27 08:00,27,183.35,184.1,183.3,183.3,14
20141201|2014-02-27 08:30,27,183.6,183.6,183.35,183.45,7
20141201|2014-02-27 09:00,27,184,185,184,185,11
20141201|2014-02-27 09:30,27,185.2,185.3,184,184.5,25
20141201|2014-02-27 10:00,27,184.65,184.8,183,183.1,43
20141201|2014-02-27 10:30,27,183.6,183.7,182.05,183,22
20141201|2014-02-27 11:00,27,182.8,184.35,182.8,184,105
20141201|2014-02-27 11:30,27,184.1,184.4,183.6,183.6,61
20141201|2014-02-27 12:00,27,183.6,184,183,183,98
20141201|2014-02-28 03:00,28,182.2,182.85,182.2,182.85,2
20141201|2014-02-28 03:30,28,183.95,183.95,183.95,183.95,1
20141201|2014-02-28 04:00,28,183.1,183.1,183.1,183.1,3
20141201|2014-02-28 04:30,28,183.45,183.45,183.45,183.45,1
20141201|2014-02-28 05:00,28,183.4,183.4,183.4,183.4,3
20141201|2014-02-28 05:30,28,183.6,183.9,183.6,183.9,4
20141201|2014-02-28 06:00,28,183.05,183.05,182.6,182.6,9
20141201|2014-02-28 06:30,28,182.35,182.65,182.15,182.15,10
20141201|2014-02-28 07:00,28,181.3,182.85,181.3,182.45,22
20141201|2014-02-28 07:30,28,182.8,182.8,182.8,182.8,1
20141201|2014-02-28 08:00,28,182.75,183.3,182.75,183.3,4
20141201|2014-02-28 08:30,28,183.5,184.15,183.5,184.15,14
20141201|2014-02-28 09:00,28,183.8,184.45,183.8,184.15,21
20141201|2014-02-28 09:30,28,183.9,184.8,183.9,184.65,77
20141201|2014-02-28 10:00,28,184.55,185.3,184.35,185.3,54
20141201|2014-02-28 10:30,28,185.5,185.75,185,185.2,43
20141201|2014-02-28 11:00,28,185.25,185.75,184,185.2,39
20141201|2014-02-28 11:30,28,184.8,185.2,184.1,184.75,108
20141201|2014-02-28 12:00,28,184.65,186.6,184.65,185.75,153
20141201|2014-03-03 03:00,3,185.95,186.65,185.95,186.65,4
20141201|2014-03-03 03:30,3,186.75,187.15,186.75,187.15,4
20141201|2014-03-03 04:30,3,186.25,186.3,186.15,186.15,20
20141201|2014-03-03 05:00,3,185.7,185.95,185.7,185.9,13
20141201|2014-03-03 05:30,3,185.95,185.95,185.85,185.85,2
20141201|2014-03-03 06:00,3,187,187,187,187,1
20141201|2014-03-03 06:30,3,187,187,187,187,1
20141201|2014-03-03 07:00,3,186.75,186.75,186.3,186.6,4
20141201|2014-03-03 07:30,3,185.4,185.4,184,184.1,17
20141201|2014-03-03 08:00,3,183.1,183.6,182.85,183.2,16
20141201|2014-03-03 08:30,3,183.5,184.4,183.45,184.4,11
20141201|2014-03-03 09:00,3,184.25,188.85,184.25,188.85,42
20141201|2014-03-03 09:30,3,188.35,190.3,188.25,189.4,36
20141201|2014-03-03 10:00,3,190.1,192.75,190.1,192.45,20
20141201|2014-03-03 10:30,3,192.75,194.1,192.7,193,31
20141201|2014-03-03 11:00,3,193.05,194.5,192.3,194.5,20
20141201|2014-03-03 11:30,3,194.3,194.95,193.95,194.95,25
20141201|2014-03-03 12:00,3,195.7,203.05,195.7,203,149
20141201|2014-03-04 03:00,4,201.25,202,200.55,201.85,21
20141201|2014-03-04 03:30,4,202.1,202.1,201.2,201.2,7
20141201|2014-03-04 04:00,4,199.15,199.15,198.9,198.9,8
20141201|2014-03-04 04:30,4,200,201.6,200,200.85,12
20141201|2014-03-04 05:00,4,199.2,199.2,196.6,196.6,2
20141201|2014-03-04 05:30,4,196.45,196.45,196.45,196.45,5
20141201|2014-03-04 06:00,4,198.2,199.25,198.2,198.45,4
20141201|2014-03-04 06:30,4,198.3,198.3,197.25,197.3,3
20141201|2014-03-04 07:00,4,196.95,198.7,196.95,198.7,6
20141201|2014-03-04 07:30,4,198.7,198.7,195.75,195.75,7
20141201|2014-03-04 08:00,4,197.5,197.5,197.5,197.5,1
20141201|2014-03-04 08:30,4,196.7,199.95,196.7,198.75,11
20141201|2014-03-04 09:00,4,198.2,198.4,198,198.4,3
20141201|2014-03-04 09:30,4,198.1,198.7,197.8,198.65,17
20141201|2014-03-04 10:00,4,198.4,199.2,197.85,197.85,53
20141201|2014-03-04 10:30,4,196.6,196.6,191.6,193.9,21
20141201|2014-03-04 11:00,4,194.6,194.9,194.25,194.55,12
20141201|2014-03-04 11:30,4,194.3,194.3,194.3,194.3,1
20141201|2014-03-04 12:00,4,191.9,193.25,190.15,190.15,8
20141201|2014-03-05 03:00,5,192.15,192.15,192.15,192.15,3
20141201|2014-03-05 03:30,5,192.1,193,192.1,192.95,53
20141201|2014-03-05 04:00,5,193.15,193.85,192.7,193.85,36
20141201|2014-03-05 04:30,5,195.15,195.3,195.15,195.15,5
20141201|2014-03-05 06:30,5,191.15,191.15,191,191,4
20141201|2014-03-05 07:00,5,190.2,190.2,188.6,189.9,13
20141201|2014-03-05 07:30,5,190.6,190.6,190.6,190.6,1
20141201|2014-03-05 08:00,5,188.75,189,188.1,189,7
20141201|2014-03-05 08:30,5,188.5,188.6,187.85,188.6,18
20141201|2014-03-05 09:00,5,188.95,191.7,188.75,191.35,59
20141201|2014-03-05 09:30,5,191.3,195.2,191.3,195.2,19
20141201|2014-03-05 10:00,5,194.95,200.85,194.95,199.6,118
20141201|2014-03-05 10:30,5,200,200.25,198.6,199.05,26
20141201|2014-03-05 11:00,5,199.2,200,198,199,111
20141201|2014-03-05 11:30,5,198.3,199.75,198.3,199.55,25
20141201|2014-03-05 12:00,5,199.25,209,199.25,205.45,89
20141201|2014-03-06 03:00,6,207.85,207.85,204.25,207,7
20141201|2014-03-06 03:30,6,207.4,208,207.4,208,11
20141201|2014-03-06 04:00,6,207.05,207.05,207.05,207.05,5
20141201|2014-03-06 04:30,6,205,205,205,205,1
20141201|2014-03-06 05:00,6,205.4,205.4,205.4,205.4,5
20141201|2014-03-06 05:30,6,205.15,205.15,204.5,204.5,11
20141201|2014-03-06 06:00,6,204.4,205.15,202.55,202.55,65
20141201|2014-03-06 06:30,6,203.55,203.75,200.1,200.1,100
20141201|2014-03-06 07:00,6,202.4,206.65,202.4,205.6,19
20141201|2014-03-06 07:30,6,203.45,203.6,203,203.35,26
20141201|2014-03-06 08:00,6,203.3,203.35,203.05,203.35,11
20141201|2014-03-06 08:30,6,202.45,203.05,202.05,202.05,78
20141201|2014-03-06 09:00,6,201.95,201.95,201.3,201.3,4
20141201|2014-03-06 09:30,6,201.05,202.55,200.9,201.75,50
20141201|2014-03-06 10:00,6,202.85,203,200.95,200.95,45
20141201|2014-03-06 10:30,6,200.95,203,200,203,23
20141201|2014-03-06 11:00,6,203.85,204,202.45,202.45,9
20141201|2014-03-06 11:30,6,202.55,202.9,202.2,202.2,9
20141201|2014-03-06 12:00,6,202,202,199.6,199.6,8
20141201|2014-03-07 03:00,7,200.75,201.4,200.1,201,8
20141201|2014-03-07 04:00,7,202.55,203.1,202.55,203.1,2
20141201|2014-03-07 04:30,7,203.4,205,203.25,204.8,53
20141201|2014-03-07 05:00,7,204.8,205.4,204.25,204.25,23
20141201|2014-03-07 05:30,7,205.1,205.1,205,205,6
20141201|2014-03-07 06:00,7,204.2,204.85,204.2,204.85,6
20141201|2014-03-07 06:30,7,202.4,202.4,202.4,202.4,1
20141201|2014-03-07 07:00,7,203.3,204.05,203.1,204.05,21
20141201|2014-03-07 07:30,7,204,206.7,202.55,202.55,31
20141201|2014-03-07 08:00,7,202.45,204.25,202,204,21
20141201|2014-03-07 08:30,7,204.6,204.6,202.8,203.2,19
20141201|2014-03-07 09:00,7,203.1,203.7,202.45,202.45,19
20141201|2014-03-07 09:30,7,203.5,203.75,203.5,203.6,5
20141201|2014-03-07 10:00,7,203.5,203.95,203.05,203.95,26
20141201|2014-03-07 10:30,7,203.1,204.9,203.1,203.5,35
20141201|2014-03-07 11:00,7,203.35,203.95,203.2,203.95,25
20141201|2014-03-07 11:30,7,203.6,203.95,202.8,202.95,34
20141201|2014-03-07 12:00,7,202.7,203.15,201.8,201.85,32
20141201|2014-03-10 04:00,10,203,208.25,203,208.25,20
20141201|2014-03-10 05:30,10,205.9,205.9,205.9,205.9,1
20141201|2014-03-10 06:00,10,206.15,206.15,205.4,205.4,40
20141201|2014-03-10 06:30,10,205.4,205.4,204.25,204.35,55
20141201|2014-03-10 07:30,10,207,207,206.8,206.8,4
20141201|2014-03-10 08:00,10,207.75,209.1,207.6,207.65,56
20141201|2014-03-10 08:30,10,207.8,208.1,206.7,206.75,25
20141201|2014-03-10 09:00,10,206.8,207.45,206.8,207.15,17
20141201|2014-03-10 09:30,10,207.75,208,206.6,208,14
20141201|2014-03-10 10:00,10,207.6,208.6,207.6,208.6,3
20141201|2014-03-10 10:30,10,208.25,208.25,208,208.15,11
20141201|2014-03-10 11:00,10,208.6,211.2,208.5,211.2,32
20141201|2014-03-10 11:30,10,211,211.3,209.75,211.1,164
20141201|2014-03-10 12:00,10,209.8,209.8,207.55,207.55,20
20141201|2014-03-11 04:00,11,209.9,210.4,208.9,210.4,15
20141201|2014-03-11 05:30,11,209.6,210,209.6,210,24
20141201|2014-03-11 06:30,11,211.25,211.25,211.25,211.25,3
20141201|2014-03-11 07:00,11,212,212.05,211.65,212.05,11
20141201|2014-03-11 07:30,11,211.7,213.55,211.7,212.7,92
20141201|2014-03-11 08:00,11,213.05,213.05,211.5,211.5,11
20141201|2014-03-11 08:30,11,211.5,213.05,211.5,212.6,96
20141201|2014-03-11 09:00,11,212.95,213.55,212.1,212.2,87
20141201|2014-03-11 09:30,11,212.2,212.55,211.95,212.4,21
20141201|2014-03-11 10:00,11,212.75,213,212.35,212.6,54
20141201|2014-03-11 10:30,11,213.05,213.7,212,212.7,53
20141201|2014-03-11 11:00,11,212.6,213.05,212,213.05,19
20141201|2014-03-11 11:30,11,213.15,213.15,210.75,210.75,66
20141201|2014-03-11 12:00,11,210.85,211.55,210,210.7,126
20141201|2014-03-12 04:00,12,210.1,210.1,205.8,205.8,8
20141201|2014-03-12 05:30,12,209.2,209.2,209.2,209.2,1
20141201|2014-03-12 06:00,12,208.75,209.4,208.75,209.4,3
20141201|2014-03-12 06:30,12,207.15,207.15,207.15,207.15,1
20141201|2014-03-12 07:00,12,207.05,207.05,206.8,206.85,70
20141201|2014-03-12 07:30,12,207.9,207.9,207.9,207.9,1
20141201|2014-03-12 08:00,12,207.95,209.7,207.95,209.7,5
20141201|2014-03-12 08:30,12,209.55,209.55,208,208.7,35
20141201|2014-03-12 09:00,12,209.4,212.7,209.35,212.35,50
20141201|2014-03-12 09:30,12,212.35,214,212.35,213,69
20141201|2014-03-12 10:00,12,213.55,213.7,212.75,213.7,77
20141201|2014-03-12 10:30,12,213.65,214.35,213.5,214.1,88
20141201|2014-03-12 11:00,12,214.25,214.55,213.25,213.25,89
20141201|2014-03-12 11:30,12,212.8,212.8,211.6,212,70
20141201|2014-03-12 12:00,12,212.6,212.95,209.6,209.7,93
20141201|2014-03-13 04:00,13,209.7,209.7,209.7,209.7,1
20141201|2014-03-13 04:30,13,211,211,211,211,1
20141201|2014-03-13 06:00,13,211.05,211.05,210.9,210.9,37
20141201|2014-03-13 07:00,13,210.75,210.85,210.75,210.85,4
20141201|2014-03-13 07:30,13,211.55,211.65,211.4,211.65,14
20141201|2014-03-13 08:00,13,211.6,211.75,211.6,211.75,2
20141201|2014-03-13 08:30,13,211.85,212.4,211.5,211.5,12
20141201|2014-03-13 09:00,13,212,212.1,211.6,211.85,35
20141201|2014-03-13 09:30,13,211.75,212.2,211.4,212.2,4
20141201|2014-03-13 10:00,13,212,212,211.3,211.75,41
20141201|2014-03-13 10:30,13,212.35,212.4,211.9,212.2,15
20141201|2014-03-13 11:00,13,212.5,212.85,212.2,212.2,46
20141201|2014-03-13 11:30,13,212.2,212.9,211.8,212.8,107
20141201|2014-03-13 12:00,13,212.5,212.5,210,210,96
20141201|2014-03-14 04:00,14,210,210,209.4,209.4,21
20141201|2014-03-14 04:30,14,209.4,209.45,208.7,209.4,10
20141201|2014-03-14 05:00,14,209.5,209.5,209.5,209.5,2
20141201|2014-03-14 05:30,14,208.7,208.7,208.7,208.7,1
20141201|2014-03-14 06:00,14,209,209.5,209,209.5,5
20141201|2014-03-14 06:30,14,210.35,210.35,210.25,210.25,3
20141201|2014-03-14 07:00,14,208.3,208.3,206.95,207.3,49
20141201|2014-03-14 07:30,14,208.25,208.85,207.5,208,31
20141201|2014-03-14 08:00,14,207,207.15,203.7,203.85,52
20141201|2014-03-14 08:30,14,204,204.85,202.75,204.25,28
20141201|2014-03-14 09:00,14,204,204.25,203.5,204.15,64
20141201|2014-03-14 09:30,14,205.5,207.35,204.7,204.75,68
20141201|2014-03-14 10:00,14,206.1,206.1,205.8,205.9,27
20141201|2014-03-14 10:30,14,207.15,207.2,206.7,206.7,8
20141201|2014-03-14 11:00,14,207.4,207.5,207.4,207.5,5
20141201|2014-03-14 11:30,14,206.9,206.9,206.15,206.15,53
20141201|2014-03-14 12:00,14,206.7,206.7,203.35,203.35,107
20141201|2014-03-17 04:00,17,203,203,203,203,5
20141201|2014-03-17 04:30,17,201.2,201.4,201.2,201.25,18
20141201|2014-03-17 05:00,17,201.75,201.95,201.75,201.95,7
20141201|2014-03-17 05:30,17,201.45,201.45,200.5,200.5,27
20141201|2014-03-17 06:00,17,199,199.25,198.85,198.85,20
20141201|2014-03-17 06:30,17,198.75,199.7,198.65,198.75,27
20141201|2014-03-17 07:00,17,194.9,197.5,194.9,197.5,7
20141201|2014-03-17 07:30,17,197.95,199.45,197.4,197.5,38
20141201|2014-03-17 08:00,17,198.1,200.4,198.1,200.4,18
20141201|2014-03-17 08:30,17,200.45,200.55,198.85,200.1,28
20141201|2014-03-17 09:00,17,200.55,201.35,199.55,201.35,15
20141201|2014-03-17 09:30,17,200.85,201.35,200.85,200.85,11
20141201|2014-03-17 10:00,17,200.2,201.2,199.3,201.2,5
20141201|2014-03-17 10:30,17,200.85,202.1,200.85,201,6
20141201|2014-03-17 11:00,17,200.05,200.7,200.05,200.7,5
20141201|2014-03-17 11:30,17,200.6,200.7,198.3,198.3,63
20141201|2014-03-17 12:00,17,196.85,197.8,196.75,197.3,33
20141201|2014-03-18 04:00,18,197.95,197.95,195.3,195.3,83
20141201|2014-03-18 04:30,18,195.5,195.5,195.5,195.5,1
20141201|2014-03-18 05:00,18,195.4,195.4,195,195,8
20141201|2014-03-18 05:30,18,196.25,198.25,196.25,198,17
20141201|2014-03-18 06:00,18,197.65,197.65,197.65,197.65,3
20141201|2014-03-18 06:30,18,198.2,198.2,197.95,197.95,8
20141201|2014-03-18 07:00,18,197.4,197.4,197.4,197.4,2
20141201|2014-03-18 07:30,18,198.65,201.8,198.25,198.65,27
20141201|2014-03-18 08:00,18,198.95,199,197.3,197.65,29
20141201|2014-03-18 08:30,18,198.55,198.55,197.5,197.5,23
20141201|2014-03-18 09:00,18,197.75,197.8,197.75,197.8,6
20141201|2014-03-18 09:30,18,197.9,198.45,197.7,197.7,5
20141201|2014-03-18 10:00,18,198.3,198.9,198.25,198.55,40
20141201|2014-03-18 10:30,18,198.75,200,198.45,198.6,44
20141201|2014-03-18 11:00,18,198.75,198.75,197.7,198.45,38
20141201|2014-03-18 11:30,18,198,198.25,196.9,197.1,25
20141201|2014-03-18 12:00,18,197.15,197.25,196.75,196.75,102
20141201|2014-03-19 04:00,19,197.2,198.55,197.2,198.55,18
20141201|2014-03-19 05:00,19,198.7,198.7,198.7,198.7,3
20141201|2014-03-19 06:00,19,198.35,198.35,198.35,198.35,4
20141201|2014-03-19 06:30,19,197,197,196.85,196.85,5
20141201|2014-03-19 07:00,19,197.4,198.65,197.4,198,7
20141201|2014-03-19 07:30,19,197,197,197,197,9
20141201|2014-03-19 08:00,19,198.15,198.15,196.7,196.7,3
20141201|2014-03-19 08:30,19,196.6,196.6,195,195.5,49
20141201|2014-03-19 09:00,19,195.1,196.6,195.1,195.75,18
20141201|2014-03-19 09:30,19,195.8,195.8,191.7,192,145
20141201|2014-03-19 10:00,19,192.3,193.05,191.4,191.7,88
20141201|2014-03-19 10:30,19,190.1,192.15,190.1,190.7,35
20141201|2014-03-19 11:00,19,192.25,193,192.25,192.45,20
20141201|2014-03-19 11:30,19,191,191.55,190.95,191.5,9
20141201|2014-03-19 12:00,19,191.5,191.5,190.1,191.3,64
20141201|2014-03-20 04:00,20,189.55,189.65,188.4,188.4,54
20141201|2014-03-20 04:30,20,189.05,189.05,188.8,188.9,3
20141201|2014-03-20 05:00,20,188.35,188.35,187.5,187.5,26
20141201|2014-03-20 05:30,20,187.2,187.2,187,187,15
20141201|2014-03-20 06:30,20,186.2,186.9,185.75,186.7,10
20141201|2014-03-20 07:00,20,185.9,185.95,184.5,184.5,52
20141201|2014-03-20 07:30,20,186.55,187.5,186.5,187,46
20141201|2014-03-20 08:00,20,187.25,187.25,186.05,186.1,6
20141201|2014-03-20 08:30,20,186.1,186.75,185.4,186.65,35
20141201|2014-03-20 09:00,20,185.95,185.95,181.1,182.6,153
20141201|2014-03-20 09:30,20,182.8,183,180,180.9,40
20141201|2014-03-20 10:00,20,181.05,181.55,180,180.5,41
20141201|2014-03-20 10:30,20,181,181.55,180.6,181.1,15
20141201|2014-03-20 11:00,20,181.55,181.65,181.15,181.5,18
20141201|2014-03-20 11:30,20,181.25,181.8,180.9,181.15,36
20141201|2014-03-20 12:00,20,181.25,181.25,177.75,179.4,105
20141201|2014-03-21 04:00,21,177.75,177.85,177.25,177.35,15
20141201|2014-03-21 04:30,21,178.65,178.65,178.65,178.65,1
20141201|2014-03-21 05:30,21,177.25,177.25,176.25,176.25,24
20141201|2014-03-21 06:00,21,176.45,177.1,176.45,177.1,9
20141201|2014-03-21 06:30,21,177.3,179.5,177.3,178.75,23
20141201|2014-03-21 07:00,21,178.95,180.15,178.5,180.15,33
20141201|2014-03-21 07:30,21,179.75,179.75,179.45,179.45,13
20141201|2014-03-21 08:00,21,178.3,179.2,178.05,178.6,160
20141201|2014-03-21 08:30,21,178.95,179.95,178.25,178.3,74
20141201|2014-03-21 09:00,21,178,179.2,177.8,178.35,37
20141201|2014-03-21 09:30,21,178.25,178.5,177,177.2,56
20141201|2014-03-21 10:00,21,177.45,178.1,176.5,178.05,27
20141201|2014-03-21 10:30,21,176.85,176.9,176.8,176.9,18
20141201|2014-03-21 11:00,21,176.55,176.6,175.7,175.75,63
20141201|2014-03-21 11:30,21,175.5,175.5,175,175,77
20141201|2014-03-21 12:00,21,174.75,176.4,173.5,175.75,113
20141201|2014-03-24 04:00,24,175.65,175.65,175.15,175.15,25
20141201|2014-03-24 05:00,24,174.75,174.75,173.25,173.25,5
20141201|2014-03-24 05:30,24,173.35,173.35,171.1,172.1,54
20141201|2014-03-24 06:00,24,171.8,172.75,171.8,172.7,7
20141201|2014-03-24 06:30,24,173,173,172.9,172.9,3
20141201|2014-03-24 07:00,24,173.9,174.25,173.8,173.8,3
20141201|2014-03-24 07:30,24,174.15,175.9,173.95,175.65,41
20141201|2014-03-24 08:00,24,174.7,177.4,174.7,177.3,20
20141201|2014-03-24 08:30,24,177.35,178.15,177.25,177.45,19
20141201|2014-03-24 09:00,24,178.1,179.2,177.55,179.2,15
20141201|2014-03-24 09:30,24,179.65,181.5,179.65,181.5,85
20141201|2014-03-24 10:00,24,181.25,182.8,181.25,181.55,23
20141201|2014-03-24 10:30,24,181.8,182.5,181.8,182.2,13
20141201|2014-03-24 11:00,24,182,182,181.35,181.5,6
20141201|2014-03-24 11:30,24,180.75,181.25,179.95,181.25,12
20141201|2014-03-24 12:00,24,181.7,182.15,181.1,181.5,20
20141201|2014-03-25 04:00,25,182.8,182.8,182.8,182.8,27
20141201|2014-03-25 04:30,25,181.85,181.85,181.85,181.85,1
20141201|2014-03-25 05:00,25,180.8,180.8,180.8,180.8,8
20141201|2014-03-25 05:30,25,180.5,180.5,180.5,180.5,1
20141201|2014-03-25 06:00,25,181.4,181.6,181.4,181.6,2
20141201|2014-03-25 06:30,25,182.2,182.5,182.05,182.5,6
20141201|2014-03-25 07:00,25,181.65,181.65,181.65,181.65,2
20141201|2014-03-25 07:30,25,180.9,180.9,180.05,180.05,25
20141201|2014-03-25 08:00,25,180.75,180.75,180,180,17
20141201|2014-03-25 08:30,25,180.55,180.55,180.55,180.55,5
20141201|2014-03-25 09:00,25,180.15,180.9,180.1,180.6,27
20141201|2014-03-25 09:30,25,179.8,180,179.65,180,4
20141201|2014-03-25 10:00,25,180.15,180.3,179.95,179.95,9
20141201|2014-03-25 10:30,25,180.05,180.05,180.05,180.05,1
20141201|2014-03-25 11:00,25,179.9,179.95,179.75,179.9,6
20141201|2014-03-25 11:30,25,179.6,180,179.6,180,22
20141201|2014-03-25 12:00,25,181.25,181.65,180.65,180.8,13
20141201|2014-03-26 04:00,26,180.3,180.3,179.55,179.55,8
20141201|2014-03-26 04:30,26,179.7,179.7,179.5,179.5,5
20141201|2014-03-26 05:00,26,179.35,179.6,179.35,179.6,9
20141201|2014-03-26 06:00,26,180.85,180.85,180.85,180.85,1
20141201|2014-03-26 06:30,26,180.2,180.2,180.05,180.05,5
20141201|2014-03-26 07:00,26,179,179,179,179,1
20141201|2014-03-26 07:30,26,178.4,179.4,178,179.25,19
20141201|2014-03-26 08:00,26,181.8,182.45,181.8,182.45,19
20141201|2014-03-26 08:30,26,182.5,184.25,182.25,184.05,11
20141201|2014-03-26 09:00,26,183.85,184.85,183.85,184.8,7
20141201|2014-03-26 09:30,26,184.4,184.4,182,182,28
20141201|2014-03-26 10:00,26,180.8,181.65,180,180,18
20141201|2014-03-26 10:30,26,180.9,181.1,180.75,181.1,15
20141201|2014-03-26 11:30,26,180.55,180.7,180.55,180.7,5
20141201|2014-03-26 12:00,26,182.35,182.45,181.35,181.35,19
20141201|2014-03-27 06:00,27,181.7,181.7,181.7,181.7,1
20141201|2014-03-27 06:30,27,181.5,181.5,181.5,181.5,1
20141201|2014-03-27 07:00,27,182.7,182.8,182.6,182.8,9
20141201|2014-03-27 07:30,27,182.6,182.6,180,180,14
20141201|2014-03-27 08:00,27,180.75,180.75,179.85,180.7,37
20141201|2014-03-27 08:30,27,180.7,180.85,180.4,180.85,8
20141201|2014-03-27 09:00,27,181,181.15,180.75,181.1,10
20141201|2014-03-27 09:30,27,181.4,181.65,181.25,181.65,5
20141201|2014-03-27 11:00,27,181.65,181.7,181.5,181.5,9
20141201|2014-03-27 12:00,27,182.05,182.4,181.85,182.3,20
20141201|2014-03-28 04:00,28,183.95,183.95,182.8,183.5,112
20141201|2014-03-28 05:00,28,184.65,184.65,184.6,184.6,2
20141201|2014-03-28 05:30,28,185.05,185.05,185.05,185.05,2
20141201|2014-03-28 06:00,28,185.3,185.45,184.85,184.85,21
20141201|2014-03-28 06:30,28,185.8,185.8,185.8,185.8,1
20141201|2014-03-28 07:00,28,184.95,184.95,184.95,184.95,1
20141201|2014-03-28 07:30,28,183.8,183.9,183.7,183.9,3
20141201|2014-03-28 08:00,28,183.9,184,183.9,184,7
20141201|2014-03-28 08:30,28,183.6,183.6,183.45,183.45,2
20141201|2014-03-28 09:00,28,184.05,185.6,184.05,185.6,5
20141201|2014-03-28 09:30,28,185.1,185.6,185.1,185.6,4
20141201|2014-03-28 10:00,28,186,186.8,185.85,186.8,9
20141201|2014-03-28 10:30,28,186.25,186.5,185.7,185.7,12
20141201|2014-03-28 11:00,28,185.65,186.5,185.65,186.5,2
20141201|2014-03-28 11:30,28,186.5,186.5,186.3,186.3,5
20141201|2014-03-28 12:00,28,186.85,187.2,186.45,186.45,22
20141201|2014-03-31 03:30,31,186.85,186.85,185.95,185.95,2
20141201|2014-03-31 04:00,31,184.2,184.2,184,184,3
20141201|2014-03-31 04:30,31,186.3,186.3,186.3,186.3,1
20141201|2014-03-31 05:00,31,186.95,187,186.95,187,2
20141201|2014-03-31 05:30,31,186.3,186.3,185.95,185.95,4
20141201|2014-03-31 06:30,31,186.15,186.2,186.15,186.2,6
20141201|2014-03-31 07:00,31,185.95,185.95,185.2,185.2,17
20141201|2014-03-31 07:30,31,185.15,185.15,184.85,185,133
20141201|2014-03-31 08:00,31,184.9,185.15,184.8,184.8,99
20141201|2014-03-31 08:30,31,184.4,185.1,183.85,185.1,76
20141201|2014-03-31 09:00,31,185.1,185.55,184.4,184.5,151
20141201|2014-03-31 09:30,31,184.25,184.5,182.85,183.25,103
20141201|2014-03-31 10:00,31,182.7,182.8,181.65,181.75,14
20141201|2014-03-31 10:30,31,181.1,181.65,181.1,181.5,51
20141201|2014-03-31 11:00,31,181.4,181.45,181.35,181.4,5
20141201|2014-03-31 11:30,31,184.25,184.5,183.7,184.5,7
20141201|2014-03-31 12:00,31,184.15,184.95,183.8,183.85,91
20141201|2014-04-01 03:00,1,184.05,184.05,183.65,183.65,5
20141201|2014-04-01 03:30,1,183.95,183.95,183.95,183.95,1
20141201|2014-04-01 04:00,1,184.4,184.45,184.4,184.45,2
20141201|2014-04-01 04:30,1,185,185,185,185,1
20141201|2014-04-01 05:30,1,184.55,184.55,184.55,184.55,1
20141201|2014-04-01 06:00,1,184.45,184.45,184.1,184.3,5
20141201|2014-04-01 06:30,1,184.05,184.05,184.05,184.05,25
20141201|2014-04-01 07:00,1,184.5,185.05,184.1,184.45,6
20141201|2014-04-01 07:30,1,184.6,184.65,183.05,183.25,5
20141201|2014-04-01 08:00,1,183,183.3,182.1,182.1,48
20141201|2014-04-01 08:30,1,182.15,182.5,181.75,182.35,121
20141201|2014-04-01 09:00,1,182.65,182.65,181.3,181.8,74
20141201|2014-04-01 09:30,1,182.05,182.75,181.5,181.5,34
20141201|2014-04-01 10:00,1,181.55,181.65,181.3,181.6,10
20141201|2014-04-01 10:30,1,181.45,183.4,181.45,183.4,17
20141201|2014-04-01 11:00,1,183.6,183.6,181.25,181.8,37
20141201|2014-04-01 11:30,1,182.3,182.3,181.7,181.8,16
20141201|2014-04-01 12:00,1,182.4,182.75,181.4,181.45,69
20141201|2014-04-02 03:00,2,180.75,180.75,179.85,180.2,11
20141201|2014-04-02 03:30,2,180.25,180.25,179,179.25,9
20141201|2014-04-02 05:00,2,178.8,178.8,176.65,176.8,125
20141201|2014-04-02 05:30,2,177.1,177.1,177.1,177.1,1
20141201|2014-04-02 06:00,2,176.95,177.4,176.75,177.4,10
20141201|2014-04-02 06:30,2,177.5,177.9,177.4,177.6,10
20141201|2014-04-02 07:00,2,178.05,178.25,178.05,178.25,9
20141201|2014-04-02 07:30,2,177.1,180.4,175,180.4,57
20141201|2014-04-02 08:00,2,180.1,183.8,179.6,183.75,59
20141201|2014-04-02 08:30,2,183.95,183.95,182.7,182.7,5
20141201|2014-04-02 09:00,2,180.35,180.35,177.8,179.75,6
20141201|2014-04-02 09:30,2,179,180.65,178.85,180.6,15
20141201|2014-04-02 10:00,2,180.45,182.9,180.45,181.8,24
20141201|2014-04-02 10:30,2,181.75,181.75,181.05,181.05,5
20141201|2014-04-02 11:00,2,180.65,180.65,180,180.05,4
20141201|2014-04-02 11:30,2,180.05,180.05,179.9,179.9,2
20141201|2014-04-02 12:00,2,180.4,181.05,177.65,177.8,35
20141201|2014-04-03 03:00,3,179,179.6,179,179.6,19
20141201|2014-04-03 03:30,3,179.05,179.05,179.05,179.05,1
20141201|2014-04-03 04:30,3,178.45,179.3,178.45,179.3,5
20141201|2014-04-03 05:00,3,179.3,179.3,179.3,179.3,2
20141201|2014-04-03 06:00,3,179.25,179.75,179.05,179.75,6
20141201|2014-04-03 06:30,3,179.15,179.4,179.15,179.4,6
20141201|2014-04-03 07:00,3,179.25,179.3,178.5,178.5,8
20141201|2014-04-03 07:30,3,178.4,178.4,177.95,178.1,10
20141201|2014-04-03 08:00,3,177.85,178.1,177.6,178.1,5
20141201|2014-04-03 08:30,3,177.75,178.8,177.75,178.65,17
20141201|2014-04-03 09:00,3,178.6,179.6,178.6,178.9,9
20141201|2014-04-03 09:30,3,178.75,178.85,178.35,178.35,4
20141201|2014-04-03 10:00,3,179.35,179.5,179.15,179.15,12
20141201|2014-04-03 10:30,3,179.7,180,179.7,180,15
20141201|2014-04-03 11:00,3,179.25,179.6,179.1,179.5,22
20141201|2014-04-03 11:30,3,179.45,179.45,179.45,179.45,1
20141201|2014-04-03 12:00,3,179.8,180.95,179.8,180.2,17
20141201|2014-04-04 03:00,4,182.15,183.25,182.15,183.25,6
20141201|2014-04-04 03:30,4,182.15,182.6,182.15,182.6,4
20141201|2014-04-04 04:00,4,182.6,182.6,182.6,182.6,1
20141201|2014-04-04 04:30,4,181.85,181.85,181.85,181.85,1
20141201|2014-04-04 05:30,4,182.45,182.5,182.45,182.5,34
20141201|2014-04-04 06:00,4,182.15,182.15,182.15,182.15,2
20141201|2014-04-04 06:30,4,182.65,182.65,182.65,182.65,5
20141201|2014-04-04 07:00,4,182.4,183.15,182.3,182.95,15
20141201|2014-04-04 07:30,4,184,184.55,183.6,184.5,20
20141201|2014-04-04 08:00,4,184.55,184.55,184.1,184.25,27
20141201|2014-04-04 08:30,4,183.95,184,183.95,184,3
20141201|2014-04-04 09:00,4,184.05,186.9,183.9,186.9,29
20141201|2014-04-04 09:30,4,187,188.95,187,188.3,154
20141201|2014-04-04 10:00,4,188,188.85,188,188.1,24
20141201|2014-04-04 10:30,4,188.05,189,188.05,188.55,21
20141201|2014-04-04 11:00,4,188.65,189.7,188.4,189.35,34
20141201|2014-04-04 11:30,4,189.35,189.7,189.1,189.5,50
20141201|2014-04-04 12:00,4,188.65,191.65,188.65,191.35,48
20141201|2014-04-07 03:00,7,192.8,192.95,191.85,192.95,16
20141201|2014-04-07 03:30,7,192.8,192.95,192.8,192.95,5
20141201|2014-04-07 04:00,7,193,193.25,192.2,193.25,114
20141201|2014-04-07 04:30,7,194.25,194.95,194.25,194.95,7
20141201|2014-04-07 05:00,7,195.05,199.25,195.05,198.85,87
20141201|2014-04-07 06:00,7,199.35,199.35,199.35,199.35,1
20141201|2014-04-07 06:30,7,200.7,201.7,200.7,201.7,3
20141201|2014-04-07 07:00,7,202.8,203.3,200.75,201.6,38
20141201|2014-04-07 07:30,7,199.45,200.05,198.25,199.9,29
20141201|2014-04-07 08:00,7,198.85,198.85,197,197.45,25
20141201|2014-04-07 08:30,7,197.95,198.75,197.4,197.95,15
20141201|2014-04-07 09:00,7,197.55,197.55,197.55,197.55,3
20141201|2014-04-07 09:30,7,196.85,197.3,196.5,196.8,31
20141201|2014-04-07 10:00,7,197.05,198,196.75,197,23
20141201|2014-04-07 10:30,7,196.7,196.8,196.5,196.6,19
20141201|2014-04-07 11:00,7,197.75,197.75,197.7,197.7,3
20141201|2014-04-07 11:30,7,198.1,199.15,198.1,198.4,15
20141201|2014-04-07 12:00,7,199.8,200.8,197.95,200.65,114
20141201|2014-04-08 03:00,8,200.65,202.2,200.65,201.75,12
20141201|2014-04-08 04:00,8,201.9,202.35,201.9,202.35,3
20141201|2014-04-08 04:30,8,202.55,203,202.55,203,5
20141201|2014-04-08 06:30,8,201.95,201.95,201.65,201.65,13
20141201|2014-04-08 07:00,8,201.95,203.3,201.8,203.3,15
20141201|2014-04-08 07:30,8,203.2,203.2,201.9,202.1,12
20141201|2014-04-08 08:00,8,202.4,204.85,202.4,204.75,15
20141201|2014-04-08 08:30,8,204.35,206.25,204.35,204.8,56
20141201|2014-04-08 09:00,8,205.55,208.5,204.85,207.5,79
20141201|2014-04-08 09:30,8,208,208.8,207.55,208.4,78
20141201|2014-04-08 10:00,8,208.7,209.15,207.35,208,57
20141201|2014-04-08 10:30,8,207.95,207.95,207.4,207.45,38
20141201|2014-04-08 11:00,8,207.25,208.2,207,208.2,42
20141201|2014-04-08 11:30,8,207.95,208.35,205.15,205.45,55
20141201|2014-04-08 12:00,8,205.55,206.15,202.15,202.15,163
20141201|2014-04-09 03:00,9,203.1,203.1,201,201.05,23
20141201|2014-04-09 03:30,9,200.65,202.2,200.65,202.2,25
20141201|2014-04-09 05:00,9,201.25,201.25,201,201.05,12
20141201|2014-04-09 05:30,9,200.75,200.75,200.75,200.75,1
20141201|2014-04-09 06:00,9,201.1,201.15,201.1,201.15,10
20141201|2014-04-09 06:30,9,200.1,200.25,200.1,200.25,15
20141201|2014-04-09 07:00,9,198,199.35,198,199.35,22
20141201|2014-04-09 07:30,9,199.45,199.7,198,198,21
20141201|2014-04-09 08:00,9,198.55,199,197.05,198.2,30
20141201|2014-04-09 08:30,9,197.85,198.05,196.65,197.3,50
20141201|2014-04-09 09:00,9,197.6,202.15,197.5,201.55,65
20141201|2014-04-09 09:30,9,201.3,204.7,201.2,203.9,87
20141201|2014-04-09 10:00,9,203.9,205.25,203.5,203.5,61
20141201|2014-04-09 10:30,9,204.35,204.5,203.95,203.95,38
20141201|2014-04-09 11:00,9,204.2,204.7,203.95,204.6,34
20141201|2014-04-09 11:30,9,204.75,204.8,204,204.25,47
20141201|2014-04-09 12:00,9,204.3,206.4,204.3,205.45,82
20141201|2014-04-10 03:00,10,207.2,210.85,207.2,210.55,21
20141201|2014-04-10 03:30,10,210.75,210.75,209.65,209.65,3
20141201|2014-04-10 04:00,10,209.75,211.1,209.55,211,17
20141201|2014-04-10 04:30,10,211.45,211.6,210.3,210.3,45
20141201|2014-04-10 05:00,10,210.8,210.8,210.8,210.8,1
20141201|2014-04-10 05:30,10,210.6,211.05,210.6,210.85,7
20141201|2014-04-10 06:00,10,210.05,210.05,210.05,210.05,10
20141201|2014-04-10 06:30,10,210.8,210.8,210.55,210.6,24
20141201|2014-04-10 07:00,10,210.6,211.6,210.55,210.75,67
20141201|2014-04-10 07:30,10,210.95,214.3,210.6,212.9,101
20141201|2014-04-10 08:00,10,213.05,213.5,211.5,212.5,389
20141201|2014-04-10 08:30,10,212.6,213.4,210.75,211.45,96
20141201|2014-04-10 09:00,10,211.65,211.95,210.5,211.7,54
20141201|2014-04-10 09:30,10,211.35,212.85,211.15,212.35,50
20141201|2014-04-10 10:00,10,212.35,213.1,212.35,213.1,36
20141201|2014-04-10 10:30,10,213.1,213.5,212.45,212.5,41
20141201|2014-04-10 11:00,10,212.95,213.25,212.8,213.1,14
20141201|2014-04-10 11:30,10,212.75,212.75,211.3,211.9,36
20141201|2014-04-10 12:00,10,211.75,213.15,211.75,212.5,35
20141201|2014-04-11 03:00,11,212.5,213,208.75,211.85,53
20141201|2014-04-11 03:30,11,211.25,211.25,210.9,210.9,6
20141201|2014-04-11 04:00,11,210.9,211.7,210.9,211.7,31
20141201|2014-04-11 04:30,11,211.1,211.1,211.05,211.05,5
20141201|2014-04-11 05:30,11,212.1,212.1,212.1,212.1,1
20141201|2014-04-11 06:00,11,211.6,211.6,211.6,211.6,1
20141201|2014-04-11 06:30,11,211.55,211.6,211.35,211.35,8
20141201|2014-04-11 07:00,11,212.3,212.65,211.8,212,28
20141201|2014-04-11 07:30,11,212.2,215.15,212.2,214.5,115
20141201|2014-04-11 08:00,11,213.9,214.95,211.65,211.65,48
20141201|2014-04-11 08:30,11,212,213.25,212,212.9,26
20141201|2014-04-11 09:00,11,212.9,213.5,211.95,212.15,43
20141201|2014-04-11 09:30,11,212.55,212.55,212,212.3,8
20141201|2014-04-11 10:00,11,212,212,210.55,211.05,33
20141201|2014-04-11 10:30,11,211.2,211.4,210.95,210.95,113
20141201|2014-04-11 11:00,11,211,211.2,209.85,211.2,16
20141201|2014-04-11 11:30,11,210.85,211.55,209.85,210.05,30
20141201|2014-04-11 12:00,11,210.05,210.05,206.85,206.85,95
20141201|2014-04-14 03:00,14,207.9,207.9,205,206.95,27
20141201|2014-04-14 03:30,14,207,207,205.8,206.6,5
20141201|2014-04-14 04:00,14,206.5,206.5,205.95,206.2,14
20141201|2014-04-14 05:00,14,205.85,205.85,205.85,205.85,2
20141201|2014-04-14 05:30,14,205.65,205.65,204.75,204.75,11
20141201|2014-04-14 06:00,14,204.4,204.4,204.4,204.4,1
20141201|2014-04-14 06:30,14,203.75,203.75,203.7,203.7,5
20141201|2014-04-14 07:00,14,203.35,203.35,202.05,202.05,30
20141201|2014-04-14 07:30,14,202.85,203.65,202.3,202.8,26
20141201|2014-04-14 08:00,14,203.35,205.35,203.35,204.95,29
20141201|2014-04-14 08:30,14,205.3,205.85,204.7,205.85,13
20141201|2014-04-14 09:00,14,206.05,208.35,206.05,207.85,51
20141201|2014-04-14 09:30,14,207.7,209.05,207.5,208.25,28
20141201|2014-04-14 10:00,14,208.3,210,208.3,209.9,16
20141201|2014-04-14 10:30,14,210,211.15,209.6,211,38
20141201|2014-04-14 11:00,14,210.65,211.95,210.65,211.7,12
20141201|2014-04-14 11:30,14,211.65,211.65,210.8,210.8,4
20141201|2014-04-14 12:00,14,210,212.35,210,212.25,57
20141201|2014-04-15 03:00,15,212.45,212.85,211.25,211.6,24
20141201|2014-04-15 03:30,15,211.85,211.85,211.6,211.6,2
20141201|2014-04-15 04:00,15,212.2,212.3,212.05,212.3,4
20141201|2014-04-15 04:30,15,212.9,212.95,212.9,212.95,3
20141201|2014-04-15 05:00,15,212.95,213.1,212.95,213.05,10
20141201|2014-04-15 06:00,15,212.7,214.45,212.7,214.45,6
20141201|2014-04-15 06:30,15,214.1,214.5,214.1,214.5,6
20141201|2014-04-15 07:00,15,213.55,214,212.8,212.8,21
20141201|2014-04-15 07:30,15,212.45,212.65,209.25,209.25,47
20141201|2014-04-15 08:00,15,209.8,210.7,208.9,208.9,42
20141201|2014-04-15 08:30,15,209.5,209.8,208.1,208.5,17
20141201|2014-04-15 09:00,15,208.05,208.05,206.4,206.95,13
20141201|2014-04-15 09:30,15,208.1,208.45,207.95,208.45,19
20141201|2014-04-15 10:00,15,208.7,210.15,208.7,209.9,35
20141201|2014-04-15 10:30,15,208.85,208.85,207.5,207.65,11
20141201|2014-04-15 11:00,15,207.6,207.6,207.6,207.6,1
20141201|2014-04-15 11:30,15,207.2,207.35,201,201.35,51
20141201|2014-04-15 12:00,15,200,202.4,199.15,200,63
20141201|2014-04-16 03:00,16,199.5,203.75,198.75,203.75,34
20141201|2014-04-16 03:30,16,202.95,203.25,202.95,203,12
20141201|2014-04-16 04:00,16,206.2,206.8,204.65,204.65,11
20141201|2014-04-16 04:30,16,203.85,203.85,203.7,203.7,3
20141201|2014-04-16 05:00,16,202.15,202.15,202.15,202.15,1
20141201|2014-04-16 05:30,16,200.25,201.2,199.35,201.2,7
20141201|2014-04-16 06:00,16,201.55,201.55,200.55,200.55,2
20141201|2014-04-16 06:30,16,201.65,201.65,201.45,201.45,10
20141201|2014-04-16 07:00,16,201,201.6,200.85,201.6,6
20141201|2014-04-16 07:30,16,202.05,202.05,199.7,199.7,22
20141201|2014-04-16 08:00,16,199.25,199.4,196.15,199.2,89
20141201|2014-04-16 08:30,16,200.5,200.5,199,199.1,12
20141201|2014-04-16 09:00,16,200.25,200.4,199.4,199.4,11
20141201|2014-04-16 09:30,16,200.3,200.3,197.8,199.4,4
20141201|2014-04-16 10:00,16,199.65,199.65,199.55,199.55,6
20141201|2014-04-16 10:30,16,198.65,198.65,195,195,26
20141201|2014-04-16 11:00,16,195.15,195.3,194.65,195.3,22
20141201|2014-04-16 11:30,16,194.95,194.95,193.7,194.2,60
20141201|2014-04-16 12:00,16,194.4,195.5,193.5,193.9,42
20141201|2014-04-17 03:00,17,195.55,197.05,195.55,196.25,12
20141201|2014-04-17 03:30,17,196.6,197.45,196.6,197.4,8
20141201|2014-04-17 04:00,17,195.2,195.2,195.1,195.1,7
20141201|2014-04-17 06:00,17,196.5,196.65,196.5,196.65,25
20141201|2014-04-17 06:30,17,196.5,196.8,196.45,196.5,60
20141201|2014-04-17 07:00,17,196.5,196.65,196.4,196.4,30
20141201|2014-04-17 07:30,17,195.5,196.1,194.3,194.3,85
20141201|2014-04-17 08:00,17,195.5,195.5,195,195,3
20141201|2014-04-17 08:30,17,195.1,195.45,194.55,195.45,23
20141201|2014-04-17 09:00,17,195.45,198.55,195.45,197.6,35
20141201|2014-04-17 09:30,17,198.05,199.4,197.6,199.4,37
20141201|2014-04-17 10:00,17,200.2,201.1,199.55,200.3,78
20141201|2014-04-17 10:30,17,200.3,203.45,200.05,202.65,60
20141201|2014-04-17 11:00,17,202.45,203,202.3,202.35,19
20141201|2014-04-17 11:30,17,203,205.8,202.7,205.35,15
20141201|2014-04-17 12:00,17,205.1,208.65,205.1,208,37
20141201|2014-04-21 06:30,21,209.5,210,203.05,204.35,44
20141201|2014-04-21 07:00,21,205,210.1,205,210.1,11
20141201|2014-04-21 07:30,21,209.15,209.65,209,209.65,15
20141201|2014-04-21 08:00,21,209,209,209,209,1
20141201|2014-04-21 08:30,21,207.5,207.5,206.05,206.9,5
20141201|2014-04-21 09:00,21,206,207.3,205.95,207.3,3
20141201|2014-04-21 09:30,21,206,206,205,205.2,4
20141201|2014-04-21 10:00,21,204.5,204.9,204,204.85,17
20141201|2014-04-21 10:30,21,203.9,204.9,203.9,204.9,2
20141201|2014-04-21 11:00,21,205.35,205.35,205.2,205.2,5
20141201|2014-04-21 11:30,21,203.8,203.8,203.8,203.8,5
20141201|2014-04-21 12:00,21,205,205,203.4,203.4,8
20141201|2014-04-22 03:00,22,203.8,206.1,203.8,206.1,4
20141201|2014-04-22 03:30,22,206.5,208.45,206.5,208.15,14
20141201|2014-04-22 04:00,22,207.15,207.85,207,207,11
20141201|2014-04-22 04:30,22,208.5,209.5,208.5,209.5,11
20141201|2014-04-22 05:00,22,209.35,210.9,209.1,210.65,15
20141201|2014-04-22 06:00,22,210.8,210.9,210.8,210.9,3
20141201|2014-04-22 06:30,22,211.45,212,210.95,211.95,11
20141201|2014-04-22 07:00,22,211.8,211.8,210.9,210.9,17
20141201|2014-04-22 07:30,22,210.7,212.9,210.15,212.9,30
20141201|2014-04-22 08:00,22,213.8,220,213.8,215.9,203
20141201|2014-04-22 08:30,22,215.2,216.25,215.1,216.05,47
20141201|2014-04-22 09:00,22,216.05,217.15,215.9,217.15,46
20141201|2014-04-22 09:30,22,216.5,216.85,216,216,18
20141201|2014-04-22 10:00,22,215.8,215.8,213.55,215.75,35
20141201|2014-04-22 10:30,22,215.9,216,213.55,213.55,22
20141201|2014-04-22 11:00,22,214.05,215,213.75,213.75,43
20141201|2014-04-22 11:30,22,214,214.85,213.7,214.75,66
20141201|2014-04-22 12:00,22,214.5,218.85,213.6,218.85,108
20141201|2014-04-23 03:00,23,217.55,220.9,217,220.4,83
20141201|2014-04-23 03:30,23,220.9,221.65,220.9,221.25,20
20141201|2014-04-23 04:00,23,222.05,222.3,222.05,222.3,7
20141201|2014-04-23 04:30,23,222.6,222.6,222,222,13
20141201|2014-04-23 05:00,23,222,222,219.15,220.5,20
20141201|2014-04-23 05:30,23,220.45,220.45,220.35,220.35,22
20141201|2014-04-23 06:00,23,220.2,221,220.2,220.95,29
20141201|2014-04-23 06:30,23,221,221.65,221,221.55,25
20141201|2014-04-23 07:00,23,221.4,221.4,219.85,219.85,40
20141201|2014-04-23 07:30,23,219.45,220.25,219.15,219.5,44
20141201|2014-04-23 08:00,23,219.25,219.65,216.7,218.25,68
20141201|2014-04-23 08:30,23,217.9,219.1,217.8,218.9,40
20141201|2014-04-23 09:00,23,219,219.4,218.5,218.6,116
20141201|2014-04-23 09:30,23,218.7,219.9,218.5,219.45,87
20141201|2014-04-23 10:00,23,219.25,219.3,217.7,218.3,40
20141201|2014-04-23 10:30,23,218.3,220,218.3,219.9,64
20141201|2014-04-23 11:00,23,219.85,220,219.05,219.3,30
20141201|2014-04-23 11:30,23,219.7,219.85,218.75,218.75,69
20141201|2014-04-23 12:00,23,218.65,218.65,216.4,216.8,163
20141201|2014-04-24 03:00,24,216.75,216.75,215.95,216.4,14
20141201|2014-04-24 03:30,24,217.6,217.6,217.6,217.6,1
20141201|2014-04-24 05:00,24,216,216,215.15,215.15,11
20141201|2014-04-24 06:00,24,215.4,215.45,214.45,214.45,7
20141201|2014-04-24 06:30,24,211.4,212.9,211.4,212.9,7
20141201|2014-04-24 07:00,24,214.55,214.55,213.6,213.8,16
20141201|2014-04-24 07:30,24,213.1,216.6,213.1,216.25,32
20141201|2014-04-24 08:00,24,216.8,218.75,216.75,217.75,103
20141201|2014-04-24 08:30,24,217.25,217.75,216.25,216.55,62
20141201|2014-04-24 09:00,24,217.8,218.4,215.55,217.5,29
20141201|2014-04-24 09:30,24,217.5,218.35,217.15,217.8,70
20141201|2014-04-24 10:00,24,217.65,218.45,217.55,218,33
20141201|2014-04-24 10:30,24,217.85,219.2,217.85,219,88
20141201|2014-04-24 11:00,24,218.95,218.95,217.15,217.65,27
20141201|2014-04-24 11:30,24,217.65,219.45,217.65,219.4,101
20141201|2014-04-24 12:00,24,219.6,220.75,217,217.25,146
20141201|2014-04-25 03:00,25,217.2,217.5,217.2,217.5,2
20141201|2014-04-25 03:30,25,217.25,217.7,217.25,217.7,2
20141201|2014-04-25 04:30,25,216.9,216.9,216.9,216.9,1
20141201|2014-04-25 05:00,25,217,217,217,217,1
20141201|2014-04-25 06:00,25,215.75,217.35,215.75,217.35,8
20141201|2014-04-25 06:30,25,217.45,217.7,217.45,217.65,6
20141201|2014-04-25 07:00,25,217.1,217.1,215.6,215.6,15
20141201|2014-04-25 07:30,25,215.45,215.9,215.1,215.2,40
20141201|2014-04-25 08:00,25,215.4,216.6,215.4,216.1,23
20141201|2014-04-25 08:30,25,216.6,216.85,216.3,216.65,9
20141201|2014-04-25 09:00,25,216.15,216.2,213.7,213.7,8
20141201|2014-04-25 09:30,25,213.7,214.25,213.7,214.25,6
20141201|2014-04-25 10:00,25,213.75,214.6,212.7,214.6,15
20141201|2014-04-25 10:30,25,213.4,214.3,213.4,214.3,7
20141201|2014-04-25 11:00,25,214.4,215.7,213.85,215.7,22
20141201|2014-04-25 11:30,25,215.6,215.6,214.7,215.1,18
20141201|2014-04-25 12:00,25,213.05,213.55,208.95,209.05,65
20141201|2014-04-28 03:00,28,208.9,209.7,208.55,209.7,4
20141201|2014-04-28 03:30,28,211,211,210,210,10
20141201|2014-04-28 04:00,28,210.45,210.45,206.2,207.45,8
20141201|2014-04-28 04:30,28,207.65,207.65,207.65,207.65,1
20141201|2014-04-28 05:00,28,207.65,207.65,207.65,207.65,3
20141201|2014-04-28 05:30,28,207.6,208,207.6,208,21
20141201|2014-04-28 06:30,28,207.1,207.25,205.95,205.95,32
20141201|2014-04-28 07:00,28,206.05,207.6,206,206.05,131
20141201|2014-04-28 07:30,28,206.25,209.85,206.25,208.35,46
20141201|2014-04-28 08:00,28,208.85,209.9,208.85,209.8,9
20141201|2014-04-28 08:30,28,209.35,210.95,208.9,210,14
20141201|2014-04-28 09:00,28,210,210,207.8,208.35,35
20141201|2014-04-28 09:30,28,208.35,208.8,208.05,208.8,18
20141201|2014-04-28 10:00,28,207.9,208.6,207.7,208.6,4
20141201|2014-04-28 10:30,28,209.15,209.15,208.9,209.15,10
20141201|2014-04-28 11:00,28,208.65,208.65,208.1,208.4,9
20141201|2014-04-28 11:30,28,207.1,208.4,206.9,208.15,20
20141201|2014-04-28 12:00,28,208.25,208.25,205,205.6,93
20141201|2014-04-29 03:00,29,205.6,208.25,205.6,207.75,20
20141201|2014-04-29 03:30,29,207.45,207.45,205.95,206.5,11
20141201|2014-04-29 05:30,29,206.4,206.6,206.15,206.45,8
20141201|2014-04-29 06:30,29,206.65,207.3,206.65,207.3,2
20141201|2014-04-29 07:00,29,208.2,208.2,207.25,207.25,4
20141201|2014-04-29 07:30,29,207.25,207.55,207.05,207.25,14
20141201|2014-04-29 08:00,29,207.1,207.1,199.5,199.5,59
20141201|2014-04-29 08:30,29,199.1,204.6,198.95,202.75,44
20141201|2014-04-29 09:00,29,203.35,204.2,203.35,203.65,10
20141201|2014-04-29 09:30,29,204,204.3,203,203.35,62
20141201|2014-04-29 10:00,29,203.35,203.95,202,203.95,98
20141201|2014-04-29 10:30,29,203.9,205.4,203.45,205.25,12
20141201|2014-04-29 11:00,29,205.2,212.1,205.2,211.8,16
20141201|2014-04-29 11:30,29,212.25,212.5,211,212.3,94
20141201|2014-04-29 12:00,29,212.05,216.55,212.05,214.4,141
20141201|2014-04-30 03:00,30,215.15,215.15,214.45,214.5,7
20141201|2014-04-30 03:30,30,215,215,215,215,1
20141201|2014-04-30 04:00,30,214.95,214.95,214.4,214.4,4
20141201|2014-04-30 05:30,30,213.3,213.3,212.65,212.65,11
20141201|2014-04-30 06:00,30,212.8,212.8,212.8,212.8,10
20141201|2014-04-30 06:30,30,212.5,214.2,212.5,214.2,28
20141201|2014-04-30 07:00,30,214.1,215.15,214,215.15,7
20141201|2014-04-30 07:30,30,214.1,214.1,212.85,212.9,5
20141201|2014-04-30 08:00,30,212.85,212.85,211.85,212.45,5
20141201|2014-04-30 08:30,30,212.25,212.3,211.55,212.3,9
20141201|2014-04-30 09:00,30,211.7,211.7,209.45,210.15,26
20141201|2014-04-30 09:30,30,210.25,210.25,206.65,208.25,13
20141201|2014-04-30 10:00,30,211.75,212.7,210.8,211.35,16
20141201|2014-04-30 10:30,30,211.15,211.75,210.5,211.75,23
20141201|2014-04-30 11:00,30,211.75,212.7,211.75,212.55,10
20141201|2014-04-30 11:30,30,212.85,212.95,210.9,211.5,12
20141201|2014-04-30 12:00,30,212.55,213.4,208.95,209,53
20141201|2014-05-01 03:00,1,209.9,209.9,208.9,209.35,13
20141201|2014-05-01 03:30,1,208.05,208.05,208.05,208.05,7
20141201|2014-05-01 04:00,1,208.35,208.35,208.15,208.25,3
20141201|2014-05-01 04:30,1,208.75,209.4,208.75,209.3,23
20141201|2014-05-01 05:30,1,209.6,210,209.6,210,3
20141201|2014-05-01 06:00,1,210.6,211,210.6,211,3
20141201|2014-05-01 07:00,1,208,208.9,207.85,208.9,25
20141201|2014-05-01 07:30,1,207.8,208.4,207.8,208.4,5
20141201|2014-05-01 08:00,1,208.95,209.3,208.95,209.3,2
20141201|2014-05-01 08:30,1,208.9,209.45,208.9,209.45,4
20141201|2014-05-01 09:00,1,212,212.45,212,212,27
20141201|2014-05-01 09:30,1,209.45,209.45,209.35,209.4,6
20141201|2014-05-01 10:00,1,209.4,211.15,209.4,211.15,6
20141201|2014-05-01 10:30,1,210.6,210.6,210.6,210.6,1
20141201|2014-05-01 11:00,1,209.85,210,209.35,209.35,4
20141201|2014-05-01 11:30,1,208.9,208.9,208.8,208.8,4
20141201|2014-05-01 12:00,1,209.2,209.75,208.75,209.75,8
20141201|2014-05-02 03:30,2,209.2,209.2,209.2,209.2,1
20141201|2014-05-02 05:30,2,209.6,209.6,209.6,209.6,1
20141201|2014-05-02 06:00,2,208.8,208.8,207.65,207.65,11
20141201|2014-05-02 06:30,2,207.2,207.25,205.5,206.2,84
20141201|2014-05-02 07:00,2,208.7,209.3,208.7,209.3,4
20141201|2014-05-02 07:30,2,210,210.45,210,210.25,5
20141201|2014-05-02 08:00,2,210.3,210.55,209.8,210.5,25
20141201|2014-05-02 08:30,2,210.45,211.35,210.45,211.35,8
20141201|2014-05-02 09:00,2,210,210.6,209.05,209.8,102
20141201|2014-05-02 09:30,2,208.75,208.75,208,208,7
20141201|2014-05-02 10:00,2,208.45,208.75,208.3,208.75,15
20141201|2014-05-02 11:30,2,207.2,207.2,207.2,207.2,23
20141201|2014-05-02 12:00,2,208.1,208.1,207,207.25,39
20141201|2014-05-05 06:30,5,207.35,208.25,206.3,208.25,6
20141201|2014-05-05 07:00,5,207.5,207.5,206.5,206.5,2
20141201|2014-05-05 07:30,5,206.55,206.55,203.15,204,35
20141201|2014-05-05 08:00,5,208.5,210,208.05,208.05,36
20141201|2014-05-05 08:30,5,208.5,209.35,208.5,209.25,15
20141201|2014-05-05 09:00,5,209.15,209.3,208.85,208.85,40
20141201|2014-05-05 09:30,5,209.55,213.2,209.35,211.7,55
20141201|2014-05-05 10:00,5,212.45,212.45,211.15,211.15,33
20141201|2014-05-05 10:30,5,211.3,211.3,210.6,210.6,3
20141201|2014-05-05 11:00,5,211.1,211.15,211.1,211.15,4
20141201|2014-05-05 11:30,5,210.5,210.5,210.4,210.4,6
20141201|2014-05-05 12:00,5,209.9,210.1,208.85,209.4,25
20141201|2014-05-06 03:00,6,209.55,210.35,209.5,210.2,13
20141201|2014-05-06 03:30,6,209.9,210.7,209.75,210.65,19
20141201|2014-05-06 05:00,6,209.75,210.35,209.75,210.35,5
20141201|2014-05-06 05:30,6,211.2,211.2,211.15,211.15,7
20141201|2014-05-06 06:00,6,210.3,210.3,210.3,210.3,1
20141201|2014-05-06 06:30,6,210,210,210,210,1
20141201|2014-05-06 07:00,6,210.25,210.3,209.05,209.05,13
20141201|2014-05-06 07:30,6,209.45,210,209.45,209.65,5
20141201|2014-05-06 08:00,6,209.65,209.85,209,209.15,50
20141201|2014-05-06 08:30,6,209.9,209.9,209.4,209.7,6
20141201|2014-05-06 09:00,6,209.45,209.45,207.5,207.9,31
20141201|2014-05-06 09:30,6,208.5,209.1,208.5,208.5,37
20141201|2014-05-06 10:00,6,208.5,209.15,208.4,209.15,34
20141201|2014-05-06 10:30,6,209.7,209.75,208,208,18
20141201|2014-05-06 11:30,6,207.85,208,207.5,208,8
20141201|2014-05-06 12:00,6,207.75,207.75,206.1,206.1,13
20141201|2014-05-07 03:00,7,207,207,206.2,206.2,7
20141201|2014-05-07 03:30,7,206,206,206,206,1
20141201|2014-05-07 04:00,7,206.5,206.5,206.5,206.5,4
20141201|2014-05-07 04:30,7,206.65,206.85,206.65,206.85,10
20141201|2014-05-07 05:30,7,207.7,207.7,207.7,207.7,1
20141201|2014-05-07 06:00,7,207.7,207.7,207.7,207.7,1
20141201|2014-05-07 06:30,7,206.5,206.5,206.5,206.5,20
20141201|2014-05-07 07:00,7,206.5,206.5,206.5,206.5,116
20141201|2014-05-07 07:30,7,207.9,207.9,206.5,206.5,79
20141201|2014-05-07 08:00,7,206.5,207.3,206.5,207.3,55
20141201|2014-05-07 08:30,7,207,212,206.5,210.1,291
20141201|2014-05-07 09:00,7,210.65,210.7,209.4,210.25,33
20141201|2014-05-07 09:30,7,210.15,210.15,208.15,208.15,14
20141201|2014-05-07 10:00,7,208.15,208.15,205.05,206.25,85
20141201|2014-05-07 10:30,7,206.15,206.2,206,206,8
20141201|2014-05-07 11:00,7,205.6,206,205.45,205.55,18
20141201|2014-05-07 11:30,7,205.95,206,205.65,205.65,13
20141201|2014-05-07 12:00,7,205.55,206.2,205.2,205.2,60
20141201|2014-05-08 03:00,8,205.25,205.25,204.5,205,24
20141201|2014-05-08 03:30,8,204.5,204.75,204.5,204.5,103
20141201|2014-05-08 04:00,8,204.5,204.5,204.5,204.5,57
20141201|2014-05-08 04:30,8,204.5,204.5,203.65,203.65,9
20141201|2014-05-08 05:00,8,204.05,204.05,204.05,204.05,2
20141201|2014-05-08 05:30,8,203.7,203.7,203.35,203.35,13
20141201|2014-05-08 06:00,8,203.05,205.45,203.05,205.45,23
20141201|2014-05-08 06:30,8,205.3,205.3,204.95,204.95,8
20141201|2014-05-08 07:00,8,203.95,203.95,203.55,203.9,7
20141201|2014-05-08 07:30,8,203.6,203.6,200.8,202.9,123
20141201|2014-05-08 08:00,8,202.25,202.65,201.5,201.9,22
20141201|2014-05-08 08:30,8,202.15,203,202.15,203,52
20141201|2014-05-08 09:00,8,203,204.2,202.5,204,14
20141201|2014-05-08 09:30,8,203.65,203.65,201.4,201.4,39
20141201|2014-05-08 10:00,8,201.05,201.55,200.45,201.1,30
20141201|2014-05-08 10:30,8,200.8,201.75,200.7,201.25,31
20141201|2014-05-08 11:00,8,202,202.1,201.8,201.8,105
20141201|2014-05-08 11:30,8,201.9,202.1,201.05,201.5,30
20141201|2014-05-08 12:00,8,200.7,200.75,200.1,200.55,74
20141201|2014-05-09 03:00,9,200.15,200.3,199.4,199.4,23
20141201|2014-05-09 03:30,9,200,200.5,199.75,200.3,16
20141201|2014-05-09 04:00,9,200.8,201,200.4,200.4,19
20141201|2014-05-09 04:30,9,200.5,200.6,200.5,200.6,3
20141201|2014-05-09 05:00,9,199.9,199.9,197.85,197.95,19
20141201|2014-05-09 05:30,9,197.75,197.75,195,195.1,56
20141201|2014-05-09 06:00,9,195.1,195.15,194.2,194.9,64
20141201|2014-05-09 06:30,9,194.8,195.3,194.7,195.3,47
20141201|2014-05-09 07:00,9,195.65,195.8,194.5,195.55,13
20141201|2014-05-09 07:30,9,195.5,195.5,193.2,194.25,50
20141201|2014-05-09 08:00,9,194.25,194.25,191.8,192,88
20141201|2014-05-09 08:30,9,192.2,194,191.45,192.9,464
20141201|2014-05-09 09:00,9,192.85,193.75,192.7,192.95,168
20141201|2014-05-09 09:30,9,193,193.1,191.7,191.8,103
20141201|2014-05-09 10:00,9,191.8,192.2,191.8,191.95,42
20141201|2014-05-09 10:30,9,191.9,192.55,191.9,192.4,22
20141201|2014-05-09 11:00,9,192.05,192.15,191.4,191.6,286
20141201|2014-05-09 11:30,9,191.5,191.65,188.35,189.4,219
20141201|2014-05-09 12:00,9,188.95,189.6,188.3,189.5,111
20141201|2014-05-12 03:00,12,190,190.5,189.5,190.15,64
20141201|2014-05-12 03:30,12,190.25,190.25,190.1,190.1,2
20141201|2014-05-12 04:00,12,190.4,190.45,190.4,190.45,2
20141201|2014-05-12 04:30,12,190.3,190.85,190.3,190.85,15
20141201|2014-05-12 05:00,12,191,191.1,189.25,189.3,45
20141201|2014-05-12 05:30,12,189.35,189.35,188.5,188.5,64
20141201|2014-05-12 06:00,12,188.35,188.5,187.7,187.9,47
20141201|2014-05-12 06:30,12,190,190.3,189.9,189.9,13
20141201|2014-05-12 07:00,12,189.2,189.2,188.9,188.9,5
20141201|2014-05-12 07:30,12,188.7,190.2,188.65,190.2,40
20141201|2014-05-12 08:00,12,189.95,190.9,189.7,190.4,56
20141201|2014-05-12 08:30,12,190.55,191.35,190.55,191.35,40
20141201|2014-05-12 09:00,12,191.15,191.65,190.05,191.35,18
20141201|2014-05-12 09:30,12,191.35,191.7,191.2,191.7,15
20141201|2014-05-12 10:00,12,191.25,191.6,191,191.6,16
20141201|2014-05-12 10:30,12,191.7,192.25,191.35,191.5,33
20141201|2014-05-12 11:00,12,191.8,192.55,191.5,192.35,31
20141201|2014-05-12 11:30,12,192.45,193.75,192.45,193.75,37
20141201|2014-05-12 12:00,12,193.35,194.5,193.05,194.35,89
20141201|2014-05-13 03:00,13,195,195.8,194.9,195.05,32
20141201|2014-05-13 03:30,13,194.9,195.25,194.45,195.1,24
20141201|2014-05-13 04:00,13,195.15,195.2,194.65,195.2,34
20141201|2014-05-13 04:30,13,195.35,195.65,195.35,195.6,23
20141201|2014-05-13 05:00,13,195.25,195.35,195.1,195.1,23
20141201|2014-05-13 05:30,13,194.9,195.7,194.9,195.7,18
20141201|2014-05-13 06:00,13,195.7,195.75,195.45,195.75,25
20141201|2014-05-13 06:30,13,195.2,195.65,195.2,195.45,52
20141201|2014-05-13 07:00,13,195.05,195.05,192.3,192.35,66
20141201|2014-05-13 07:30,13,192.45,192.95,192.2,192.95,25
20141201|2014-05-13 08:00,13,192.85,193.1,191.2,192.4,103
20141201|2014-05-13 08:30,13,192.4,192.4,191.55,192.2,36
20141201|2014-05-13 09:00,13,192.4,193.7,192.4,192.75,34
20141201|2014-05-13 09:30,13,193.3,193.3,192.95,192.95,5
20141201|2014-05-13 10:00,13,192.95,193.45,192.95,192.95,12
20141201|2014-05-13 10:30,13,193.35,194,193.35,193.9,14
20141201|2014-05-13 11:00,13,194.5,194.55,193.7,193.7,9
20141201|2014-05-13 11:30,13,193.65,193.65,192.95,193.05,38
20141201|2014-05-13 12:00,13,193.3,194.35,191.75,192.3,45
20141201|2014-05-14 03:00,14,191.5,193,191.5,193,24
20141201|2014-05-14 03:30,14,192.65,192.65,191.65,192,25
20141201|2014-05-14 04:00,14,191.35,191.85,191.35,191.85,2
20141201|2014-05-14 04:30,14,191,191.15,190.65,191.15,19
20141201|2014-05-14 05:30,14,191.15,191.25,191,191,6
20141201|2014-05-14 06:00,14,190.7,190.7,189.75,189.75,4
20141201|2014-05-14 06:30,14,190.6,190.6,190,190.35,26
20141201|2014-05-14 07:00,14,190.75,191,190.3,190.3,5
20141201|2014-05-14 07:30,14,190.95,190.95,189.45,189.5,31
20141201|2014-05-14 08:00,14,189.4,189.4,188.45,189.4,27
20141201|2014-05-14 08:30,14,189.5,190.9,189.5,189.95,24
20141201|2014-05-14 09:00,14,189.85,190.1,189.1,189.25,57
20141201|2014-05-14 09:30,14,189.25,189.4,188.6,188.95,53
20141201|2014-05-14 10:00,14,188.7,189.95,188.65,189.6,19
20141201|2014-05-14 10:30,14,188.75,188.9,188.75,188.9,3
20141201|2014-05-14 11:00,14,188.5,189.55,188.5,188.7,33
20141201|2014-05-14 11:30,14,189.5,189.65,188.7,188.7,13
20141201|2014-05-14 12:00,14,189,190.6,188.65,190.35,153
20141201|2014-05-15 03:00,15,190,191.2,190,191.1,19
20141201|2014-05-15 03:30,15,190.9,190.9,190.9,190.9,2
20141201|2014-05-15 04:00,15,191.2,191.7,191.2,191.65,26
20141201|2014-05-15 04:30,15,191.6,191.6,191.6,191.6,6
20141201|2014-05-15 05:00,15,191.35,191.65,191.35,191.65,6
20141201|2014-05-15 05:30,15,191.65,192.6,191.65,192.3,35
20141201|2014-05-15 06:00,15,192.8,192.8,192.7,192.7,8
20141201|2014-05-15 06:30,15,192.85,192.85,192.8,192.8,13
20141201|2014-05-15 07:00,15,192.4,193.6,192,192,55
20141201|2014-05-15 07:30,15,191.45,195.75,191.45,195.25,194
20141201|2014-05-15 08:00,15,195.45,199.5,195.15,197.5,119
20141201|2014-05-15 08:30,15,197.85,199.25,196.65,199.15,100
20141201|2014-05-15 09:00,15,199.15,202.75,198.65,202,318
20141201|2014-05-15 09:30,15,201.7,202.3,201.45,202.3,58
20141201|2014-05-15 10:00,15,202.55,202.55,199.8,200.2,90
20141201|2014-05-15 10:30,15,200.55,200.55,199.2,199.6,12
20141201|2014-05-15 11:00,15,199.3,200.2,199.3,200.2,13
20141201|2014-05-15 11:30,15,200.2,201.9,200.1,201.2,18
20141201|2014-05-15 12:00,15,201.3,202.35,199.75,201,295
20141201|2014-05-16 03:00,16,202,202,200,200.3,59
20141201|2014-05-16 03:30,16,200.3,200.3,198.75,199.8,24
20141201|2014-05-16 04:00,16,199.75,201,199.75,199.95,16
20141201|2014-05-16 04:30,16,200.6,200.6,199.95,200,13
20141201|2014-05-16 05:00,16,200,200,199.3,199.3,7
20141201|2014-05-16 05:30,16,199,199.1,198.05,198.6,9
20141201|2014-05-16 06:00,16,198.75,199,198.7,198.7,6
20141201|2014-05-16 06:30,16,198.95,199,198.4,198.7,18
20141201|2014-05-16 07:00,16,198.75,199.65,198.5,198.5,23
20141201|2014-05-16 07:30,16,198.8,199,198.5,199,29
20141201|2014-05-16 08:00,16,198.5,198.5,197.25,197.25,5
20141201|2014-05-16 08:30,16,196.8,197.55,196.8,197.35,22
20141201|2014-05-16 09:00,16,197.1,197.1,193.55,193.55,12
20141201|2014-05-16 09:30,16,194.6,196.55,194.6,195.75,13
20141201|2014-05-16 10:00,16,195.6,195.6,194.55,194.55,19
20141201|2014-05-16 10:30,16,194.4,195.25,193.9,194.95,8
20141201|2014-05-16 11:00,16,194.5,195,193,193.7,19
20141201|2014-05-16 11:30,16,192.15,192.15,189.85,189.85,14
20141201|2014-05-16 12:00,16,189.95,191.2,189.95,190.5,65
20141201|2014-05-19 03:00,19,191.2,192,191.2,191.65,13
20141201|2014-05-19 03:30,19,191.5,191.5,191.5,191.5,1
20141201|2014-05-19 04:00,19,190.95,190.95,190.95,190.95,1
20141201|2014-05-19 04:30,19,190.5,190.5,190,190,5
20141201|2014-05-19 05:00,19,189.85,190,189.6,190,6
20141201|2014-05-19 05:30,19,190.05,190.15,190.05,190.15,6
20141201|2014-05-19 06:00,19,191.05,191.05,191.05,191.05,1
20141201|2014-05-19 07:00,19,191.65,191.65,190.9,190.9,10
20141201|2014-05-19 07:30,19,190.8,191.5,190.75,190.8,11
20141201|2014-05-19 08:00,19,190.7,190.7,189.3,189.45,17
20141201|2014-05-19 08:30,19,191.1,192.8,191.1,192.8,10
20141201|2014-05-19 09:00,19,190.85,190.85,190.85,190.85,1
20141201|2014-05-19 09:30,19,191.4,191.4,191,191,4
20141201|2014-05-19 10:00,19,191,191,190.6,190.8,15
20141201|2014-05-19 10:30,19,190.35,190.7,190.1,190.6,21
20141201|2014-05-19 11:00,19,190.6,190.6,190.2,190.2,3
20141201|2014-05-19 12:00,19,190.35,190.35,188.4,188.95,25
20141201|2014-05-20 03:00,20,189.5,189.5,189.5,189.5,7
20141201|2014-05-20 03:30,20,189.5,190.6,189.5,190.45,5
20141201|2014-05-20 04:00,20,190.95,190.95,190.55,190.55,3
20141201|2014-05-20 05:00,20,189.55,189.55,189.25,189.25,2
20141201|2014-05-20 06:00,20,190.25,190.25,190.25,190.25,1
20141201|2014-05-20 06:30,20,190.35,190.35,190.35,190.35,8
20141201|2014-05-20 07:00,20,190.5,190.5,188.5,189.3,10
20141201|2014-05-20 07:30,20,188.8,189.5,188.8,189.2,15
20141201|2014-05-20 08:00,20,189.05,189.05,185.65,186.05,151
20141201|2014-05-20 08:30,20,185.5,187.75,185.5,186.4,131
20141201|2014-05-20 09:00,20,186,187.05,185.85,187,49
20141201|2014-05-20 09:30,20,187.05,188.95,186.4,187.75,67
20141201|2014-05-20 10:00,20,187.65,188.8,187.6,188.8,12
20141201|2014-05-20 10:30,20,189.05,190,188.2,189.5,82
20141201|2014-05-20 11:00,20,190,190,189,189.3,57
20141201|2014-05-20 11:30,20,189.3,190.9,189.2,190.85,27
20141201|2014-05-20 12:00,20,190.75,191.65,190.7,190.75,73
20141201|2014-05-21 03:00,21,190.85,190.85,190.45,190.5,29
20141201|2014-05-21 03:30,21,190.7,190.7,190.4,190.45,24
20141201|2014-05-21 04:30,21,190.5,190.5,190.35,190.5,15
20141201|2014-05-21 05:00,21,190.4,190.4,190.05,190.2,10
20141201|2014-05-21 06:00,21,190.05,190.4,189.85,189.85,128
20141201|2014-05-21 06:30,21,189.7,190.3,189.3,190.3,17
20141201|2014-05-21 07:00,21,190.45,191,190.2,191,16
20141201|2014-05-21 07:30,21,190.95,191.1,189.8,189.8,26
20141201|2014-05-21 08:00,21,189.6,189.6,188.05,188.4,35
20141201|2014-05-21 08:30,21,188.2,189.4,187.9,189.4,48
20141201|2014-05-21 09:00,21,189.95,190,188.95,188.95,11
20141201|2014-05-21 09:30,21,189,189,188.5,188.5,15
20141201|2014-05-21 10:00,21,188.35,188.4,187.25,187.25,42
20141201|2014-05-21 10:30,21,187.5,187.5,186.5,187.35,21
20141201|2014-05-21 11:00,21,187.1,187.95,187.1,187.95,11
20141201|2014-05-21 11:30,21,186.9,188,186.85,188,25
20141201|2014-05-21 12:00,21,188,188.15,186.75,187.75,32
20141201|2014-05-22 03:00,22,186.45,186.45,185,185.55,70
20141201|2014-05-22 03:30,22,185.15,185.65,185.15,185.15,35
20141201|2014-05-22 04:00,22,185.15,185.15,184.55,184.6,54
20141201|2014-05-22 04:30,22,184.45,184.45,184.4,184.45,8
20141201|2014-05-22 05:00,22,184.45,184.5,184.3,184.45,13
20141201|2014-05-22 05:30,22,184.3,184.55,184.25,184.55,11
20141201|2014-05-22 06:30,22,184.7,185,184.7,184.9,4
20141201|2014-05-22 07:00,22,185.55,185.9,185.15,185.75,13
20141201|2014-05-22 07:30,22,185.35,185.5,185.25,185.25,21
20141201|2014-05-22 08:00,22,185.4,185.85,183.25,183.25,36
20141201|2014-05-22 08:30,22,183.1,184.05,182.5,184.05,47
20141201|2014-05-22 09:00,22,183.45,184.15,183.25,183.25,11
20141201|2014-05-22 09:30,22,183.95,184,183.2,183.35,78
20141201|2014-05-22 10:00,22,183.6,184.4,183.35,184.4,30
20141201|2014-05-22 10:30,22,185.25,188.25,185.25,186.25,56
20141201|2014-05-22 11:00,22,186.15,188.1,186.15,188.05,120
20141201|2014-05-22 11:30,22,187.15,187.8,187.15,187.45,6
20141201|2014-05-22 12:00,22,186.65,186.9,186.65,186.9,7
20141201|2014-05-23 03:00,23,187,187.15,186.35,186.35,9
20141201|2014-05-23 03:30,23,186.55,187,186.55,186.6,32
20141201|2014-05-23 04:00,23,186.55,186.6,186.45,186.45,17
20141201|2014-05-23 04:30,23,186.45,187.35,186.45,187.35,24
20141201|2014-05-23 05:00,23,187.55,187.9,187.55,187.9,9
20141201|2014-05-23 05:30,23,187.7,187.85,187.7,187.75,12
20141201|2014-05-23 06:00,23,187.6,188.25,187.6,188.25,8
20141201|2014-05-23 06:30,23,188.1,189.7,188.05,189.7,26
20141201|2014-05-23 07:00,23,188.5,189.2,188.1,189.2,27
20141201|2014-05-23 07:30,23,189.05,189.2,188.55,188.55,14
20141201|2014-05-23 08:00,23,188.05,188.05,187.85,187.85,5
20141201|2014-05-23 08:30,23,187.7,189,187.7,188.45,25
20141201|2014-05-23 09:00,23,188.45,189.3,188.2,188.75,65
20141201|2014-05-23 09:30,23,188.8,188.95,188.05,188.6,60
20141201|2014-05-23 10:00,23,188.65,189.1,188.55,188.85,35
20141201|2014-05-23 10:30,23,188.45,188.9,187.95,187.95,22
20141201|2014-05-23 11:00,23,187.9,187.9,187.05,187.3,14
20141201|2014-05-23 11:30,23,187.3,187.7,187.3,187.6,8
20141201|2014-05-23 12:00,23,187.9,187.9,187.2,187.5,41
20141201|2014-05-27 03:00,27,187.45,187.45,185,185,35
20141201|2014-05-27 03:30,27,185,185.25,185,185.15,13
20141201|2014-05-27 04:00,27,185.3,185.5,183.95,183.95,64
20141201|2014-05-27 04:30,27,183.3,183.9,183.3,183.9,24
20141201|2014-05-27 05:00,27,184.65,184.65,184.6,184.6,2
20141201|2014-05-27 05:30,27,184.6,184.6,184.6,184.6,1
20141201|2014-05-27 06:00,27,185.3,185.3,185.3,185.3,1
20141201|2014-05-27 06:30,27,185.35,185.35,185.35,185.35,1
20141201|2014-05-27 07:00,27,186.1,186.3,185.2,185.25,9
20141201|2014-05-27 07:30,27,185,187.1,184.35,187.1,35
20141201|2014-05-27 08:00,27,186.45,187.35,186.4,187.15,34
20141201|2014-05-27 08:30,27,186.55,186.6,185.75,186.6,56
20141201|2014-05-27 09:00,27,186.95,187.05,186.7,186.75,12
20141201|2014-05-27 09:30,27,187.25,188,186.75,186.85,41
20141201|2014-05-27 10:00,27,187.1,187.2,185,185.7,89
20141201|2014-05-27 10:30,27,185.7,185.9,185.7,185.85,6
20141201|2014-05-27 11:00,27,186,186.1,185.45,185.45,10
20141201|2014-05-27 11:30,27,185.85,186,185.45,185.85,38
20141201|2014-05-27 12:00,27,185.55,185.65,184.35,184.85,90
20141201|2014-05-28 03:00,28,184.5,184.55,183.45,183.45,31
20141201|2014-05-28 03:30,28,183.45,183.75,183.45,183.75,28
20141201|2014-05-28 04:00,28,184,184,183.5,183.5,43
20141201|2014-05-28 04:30,28,183.5,184,183.5,183.5,51
20141201|2014-05-28 05:00,28,183.6,183.6,183.6,183.6,1
20141201|2014-05-28 05:30,28,183.5,183.5,183.2,183.2,47
20141201|2014-05-28 07:00,28,183.4,183.4,183.1,183.3,58
20141201|2014-05-28 07:30,28,183.3,183.3,181.9,182.5,88
20141201|2014-05-28 08:00,28,182.6,182.65,182,182.2,82
20141201|2014-05-28 08:30,28,182.15,182.55,181.25,182.4,67
20141201|2014-05-28 09:00,28,182.25,182.4,180.85,181,108
20141201|2014-05-28 09:30,28,180.85,180.85,179.35,179.75,140
20141201|2014-05-28 10:00,28,179.7,179.85,176.55,178.1,182
20141201|2014-05-28 10:30,28,177.95,179.9,177.6,179.75,291
20141201|2014-05-28 11:00,28,179.25,180.95,179.25,180.8,134
20141201|2014-05-28 11:30,28,180.8,180.8,180,180,21
20141201|2014-05-28 12:00,28,179.85,182.65,179.65,182.45,85
20141201|2014-05-29 03:00,29,182.1,183.85,182.1,183.85,16
20141201|2014-05-29 03:30,29,183.85,184.8,183.85,184.65,27
20141201|2014-05-29 04:00,29,184.85,185,184.7,185,95
20141201|2014-05-29 04:30,29,185.55,186.3,185.15,185.15,25
20141201|2014-05-29 05:00,29,185.85,185.85,184.95,185.7,41
20141201|2014-05-29 05:30,29,185.65,187.85,185.65,187.3,37
20141201|2014-05-29 06:00,29,186.05,186.2,185.2,186,19
20141201|2014-05-29 06:30,29,185.5,185.5,185.15,185.25,18
20141201|2014-05-29 07:00,29,184.6,186.15,184.1,185.65,8
20141201|2014-05-29 07:30,29,186.25,186.25,182.9,182.9,26
20141201|2014-05-29 08:00,29,183.55,185,183.55,184.5,34
20141201|2014-05-29 08:30,29,184.95,186,183.65,185.85,43
20141201|2014-05-29 09:00,29,185.8,187.45,185.5,187,56
20141201|2014-05-29 09:30,29,186.7,187,186,187,43
20141201|2014-05-29 10:00,29,187.15,187.25,186.25,187.1,20
20141201|2014-05-29 10:30,29,187.35,187.35,186.3,186.45,15
20141201|2014-05-29 11:00,29,186.4,187.55,186.3,187.4,53
20141201|2014-05-29 11:30,29,186.8,187.6,186.8,187.45,41
20141201|2014-05-29 12:00,29,187.45,188.5,186.55,187.3,67
20141201|2014-05-30 03:00,30,187.05,187.05,184.85,185,28
20141201|2014-05-30 03:30,30,184.9,184.9,183.4,183.4,12
20141201|2014-05-30 04:00,30,183.9,184.05,182.05,182.05,47
20141201|2014-05-30 04:30,30,182,182,180.7,181.3,30
20141201|2014-05-30 05:00,30,181,181,180.3,181,20
20141201|2014-05-30 05:30,30,181,181,180.3,180.3,5
20141201|2014-05-30 06:00,30,181,182.45,181,182.45,2
20141201|2014-05-30 06:30,30,182.45,184.3,182.45,184.15,19
20141201|2014-05-30 07:00,30,182.85,183,181.9,181.9,10
20141201|2014-05-30 07:30,30,181.95,182.25,181.8,182.25,14
20141201|2014-05-30 08:00,30,182.7,183.75,182.7,183.75,42
20141201|2014-05-30 08:30,30,183.7,183.75,183.05,183.1,8
20141201|2014-05-30 09:00,30,183.8,185.3,183.8,184.65,43
20141201|2014-05-30 09:30,30,184.65,186,184.45,184.45,12
20141201|2014-05-30 10:00,30,184.3,185.2,184.25,185.05,30
20141201|2014-05-30 10:30,30,183.3,183.5,182.4,182.5,7
20141201|2014-05-30 11:00,30,183.25,183.45,182.35,182.35,16
20141201|2014-05-30 11:30,30,184.1,184.1,182.65,182.9,27
20141201|2014-05-30 12:00,30,182.85,183.45,182.45,182.85,69
20141201|2014-06-02 03:00,2,183.1,183.1,182.15,182.3,9
20141201|2014-06-02 03:30,2,183.2,183.2,183,183,3
20141201|2014-06-02 04:30,2,182.6,182.6,181.9,182.3,17
20141201|2014-06-02 06:00,2,183.1,183.1,183.1,183.1,1
20141201|2014-06-02 06:30,2,182.95,182.95,182.95,182.95,2
20141201|2014-06-02 07:00,2,183.75,185,183.7,184.4,53
20141201|2014-06-02 07:30,2,184.45,184.45,183.2,183.2,22
20141201|2014-06-02 08:00,2,183.3,183.5,183,183.15,14
20141201|2014-06-02 08:30,2,182.9,182.9,180.8,182.9,54
20141201|2014-06-02 09:00,2,181.4,181.4,180.5,181.1,17
20141201|2014-06-02 09:30,2,181.15,181.15,180,180.85,58
20141201|2014-06-02 10:00,2,180.3,181.3,180.3,180.7,17
20141201|2014-06-02 10:30,2,180.85,180.85,179.45,179.45,13
20141201|2014-06-02 11:00,2,179.8,180.15,179.8,180.15,7
20141201|2014-06-02 11:30,2,179.5,179.5,178.1,178.1,65
20141201|2014-06-02 12:00,2,178.8,178.85,178,178,113
20141201|2014-06-03 03:00,3,179.15,179.4,177.9,179.4,33
20141201|2014-06-03 03:30,3,179.55,179.55,179.55,179.55,2
20141201|2014-06-03 04:00,3,179.9,180,179.8,179.8,12
20141201|2014-06-03 04:30,3,180,180,179.55,179.55,3
20141201|2014-06-03 05:00,3,179.7,179.7,179.55,179.55,7
20141201|2014-06-03 05:30,3,179.35,179.7,179.3,179.7,11
20141201|2014-06-03 06:00,3,179.6,179.6,179.6,179.6,2
20141201|2014-06-03 06:30,3,178.5,178.5,178.5,178.5,1
20141201|2014-06-03 07:00,3,178.85,179.1,178.3,178.6,86
20141201|2014-06-03 07:30,3,178.25,178.25,176.5,176.7,138
20141201|2014-06-03 08:00,3,176.45,176.7,175.2,176.3,114
20141201|2014-06-03 08:30,3,176.45,176.45,175.5,175.85,32
20141201|2014-06-03 09:00,3,175.35,176.1,175.2,175.4,42
20141201|2014-06-03 09:30,3,175.2,175.45,173.45,173.85,174
20141201|2014-06-03 10:00,3,173.6,174.75,173.35,174.75,77
20141201|2014-06-03 10:30,3,174.05,175.25,174.05,175.25,143
20141201|2014-06-03 11:00,3,175.15,176.5,175.15,176.5,220
20141201|2014-06-03 11:30,3,176.55,177.25,176.55,177,41
20141201|2014-06-03 12:00,3,177.4,178.15,175.8,177,69
20141201|2014-06-04 03:00,4,177.4,177.4,175.6,175.6,13
20141201|2014-06-04 03:30,4,175.9,175.95,175.9,175.9,4
20141201|2014-06-04 04:00,4,176.25,177,176.25,177,5
20141201|2014-06-04 04:30,4,175.9,175.95,175.3,175.3,12
20141201|2014-06-04 05:00,4,175.6,175.85,175.2,175.2,18
20141201|2014-06-04 05:30,4,175.35,175.8,175.35,175.8,7
20141201|2014-06-04 06:00,4,175.8,176.35,175.8,176.35,5
20141201|2014-06-04 06:30,4,175.95,175.95,175.8,175.8,5
20141201|2014-06-04 07:00,4,175.8,176.45,175.75,176.45,4
20141201|2014-06-04 07:30,4,175.65,175.95,174.2,174.3,65
20141201|2014-06-04 08:00,4,174.1,174.85,173.75,174.85,78
20141201|2014-06-04 08:30,4,174.65,175,173.4,174.8,154
20141201|2014-06-04 09:00,4,174.6,176.65,174.35,176.3,89
20141201|2014-06-04 09:30,4,175.9,177.35,175.85,176.15,21
20141201|2014-06-04 10:00,4,176.5,176.75,176,176.75,40
20141201|2014-06-04 10:30,4,177.3,177.3,176.2,176.5,13
20141201|2014-06-04 11:00,4,176.15,176.15,176.1,176.1,2
20141201|2014-06-04 11:30,4,175.85,176.7,175.85,176.1,16
20141201|2014-06-04 12:00,4,176.55,177.1,175.2,175.25,49
20141201|2014-06-05 03:00,5,175,175.15,174.55,175.15,52
20141201|2014-06-05 03:30,5,174.95,174.95,174.95,174.95,2
20141201|2014-06-05 04:00,5,174.3,174.3,174.3,174.3,1
20141201|2014-06-05 04:30,5,174.3,174.5,174.2,174.35,9
20141201|2014-06-05 05:00,5,174.3,174.95,174.25,174.95,29
20141201|2014-06-05 06:30,5,175.5,175.5,174.7,174.7,7
20141201|2014-06-05 07:00,5,174.2,174.2,174.2,174.2,1
20141201|2014-06-05 07:30,5,174.2,174.45,173.9,174.45,27
20141201|2014-06-05 08:00,5,175,176.1,174.8,175,23
20141201|2014-06-05 08:30,5,175.45,175.95,175.1,175.95,21
20141201|2014-06-05 09:00,5,175.55,176.05,175.55,175.75,28
20141201|2014-06-05 09:30,5,175.6,175.6,175.3,175.3,8
20141201|2014-06-05 10:00,5,175.35,175.75,175.35,175.6,35
20141201|2014-06-05 10:30,5,175.4,175.85,175.4,175.4,78
20141201|2014-06-05 11:00,5,175.45,176.3,175.45,176.3,47
20141201|2014-06-05 11:30,5,176.5,176.7,176.05,176.3,44
20141201|2014-06-05 12:00,5,176.5,176.7,174.8,174.8,34
20141201|2014-06-06 03:00,6,175,175.25,175,175.25,4
20141201|2014-06-06 03:30,6,175.85,176.4,175.85,176.4,7
20141201|2014-06-06 04:00,6,176,176.25,175.9,175.9,9
20141201|2014-06-06 04:30,6,176.1,176.45,175.75,176.45,22
20141201|2014-06-06 05:00,6,175.85,175.85,175.85,175.85,1
20141201|2014-06-06 06:00,6,175.95,176.15,175.95,176.15,2
20141201|2014-06-06 06:30,6,175.75,175.85,175.75,175.85,2
20141201|2014-06-06 07:00,6,175.8,176,175.65,175.7,12
20141201|2014-06-06 07:30,6,176,176,175.2,175.3,54
20141201|2014-06-06 08:00,6,175,175.15,174.15,174.15,31
20141201|2014-06-06 08:30,6,174.2,174.8,174.15,174.75,18
20141201|2014-06-06 09:00,6,174.7,175.05,174.65,175,18
20141201|2014-06-06 09:30,6,175.65,175.65,175.25,175.3,10
20141201|2014-06-06 10:00,6,175.05,178,175.05,178,48
20141201|2014-06-06 10:30,6,177.9,179.35,177.2,179,63
20141201|2014-06-06 11:00,6,179,179.35,178.6,179.15,62
20141201|2014-06-06 11:30,6,178.85,179.45,178.85,179.4,14
20141201|2014-06-06 12:00,6,179,179.2,177.5,177.5,65
20141201|2014-06-09 03:00,9,177.7,177.7,177,177,18
20141201|2014-06-09 03:30,9,176.5,176.5,175.95,176,19
20141201|2014-06-09 04:00,9,176.2,176.25,176.2,176.25,4
20141201|2014-06-09 05:00,9,175.8,175.8,175.8,175.8,1
20141201|2014-06-09 05:30,9,175.25,175.25,175.05,175.1,10
20141201|2014-06-09 06:00,9,175.1,175.25,175.1,175.25,41
20141201|2014-06-09 06:30,9,175.1,175.65,174.85,175.35,80
20141201|2014-06-09 07:00,9,175.4,176.4,175.35,176.15,18
20141201|2014-06-09 07:30,9,175.55,175.55,174.45,174.65,23
20141201|2014-06-09 08:00,9,174.95,174.95,174.7,174.7,7
20141201|2014-06-09 08:30,9,174.6,175.2,174.45,175.2,51
20141201|2014-06-09 09:00,9,175.15,175.15,174.8,174.85,4
20141201|2014-06-09 09:30,9,173.85,174.4,173.7,174.05,31
20141201|2014-06-09 10:00,9,174.2,174.45,173.7,173.85,68
20141201|2014-06-09 10:30,9,174,174.15,173.8,173.95,5
20141201|2014-06-09 11:00,9,173.9,174.05,173.6,173.75,17
20141201|2014-06-09 11:30,9,173.6,173.6,171.35,171.8,113
20141201|2014-06-09 12:00,9,172.5,172.5,171.35,171.45,35
20141201|2014-06-10 03:00,10,171.6,172.25,171.6,172.15,48
20141201|2014-06-10 03:30,10,172.4,172.4,172,172,3
20141201|2014-06-10 04:00,10,171.9,171.9,171.9,171.9,2
20141201|2014-06-10 04:30,10,171.95,171.95,171.95,171.95,1
20141201|2014-06-10 05:00,10,172.1,172.1,171.95,172,27
20141201|2014-06-10 05:30,10,172,172.35,172,172.35,28
20141201|2014-06-10 06:00,10,172.05,172.05,172,172.05,24
20141201|2014-06-10 06:30,10,172.05,172.55,171.95,172.55,33
20141201|2014-06-10 07:00,10,172.55,173.1,172.35,172.35,12
20141201|2014-06-10 07:30,10,172.45,172.9,172.3,172.65,9
20141201|2014-06-10 08:00,10,172.85,173.25,172.85,173.2,6
20141201|2014-06-10 08:30,10,173.05,173.7,173,173.7,52
20141201|2014-06-10 09:00,10,173.4,173.4,172.8,172.9,39
20141201|2014-06-10 09:30,10,172.8,173.25,172.15,172.15,42
20141201|2014-06-10 10:00,10,172.2,172.45,171.8,172.45,28
20141201|2014-06-10 10:30,10,172.35,172.35,171.75,171.75,15
20141201|2014-06-10 11:00,10,171.95,172.15,171.95,172,10
20141201|2014-06-10 11:30,10,172.15,172.15,171.3,171.5,13
20141201|2014-06-10 12:00,10,171.65,172.9,171.35,172.65,114
20141201|2014-06-11 03:00,11,172,172.8,172,172.8,21
20141201|2014-06-11 03:30,11,173,173.3,172.9,173.3,19
20141201|2014-06-11 04:00,11,173.1,173.5,173.1,173.5,4
20141201|2014-06-11 04:30,11,173.7,173.7,173.65,173.65,2
20141201|2014-06-11 05:00,11,173.15,173.15,173.15,173.15,2
20141201|2014-06-11 05:30,11,173.4,173.8,173.4,173.8,17
20141201|2014-06-11 06:00,11,173.85,174.1,173.8,174,10
20141201|2014-06-11 06:30,11,173.95,174.4,173.95,174.4,8
20141201|2014-06-11 07:00,11,174.4,175.5,174.4,174.75,95
20141201|2014-06-11 07:30,11,174.6,174.6,173.85,174.1,19
20141201|2014-06-11 08:00,11,174.05,175.95,174.05,175.95,41
20141201|2014-06-11 08:30,11,175.65,176.1,175.35,176.1,29
20141201|2014-06-11 09:00,11,176,176.85,175.95,176.15,41
20141201|2014-06-11 09:30,11,176.6,177.65,176.4,176.45,100
20141201|2014-06-11 10:00,11,176.35,177.4,176.2,177.4,19
20141201|2014-06-11 10:30,11,177.55,179.5,177.5,177.9,65
20141201|2014-06-11 11:00,11,178.1,178.35,177.4,178.35,17
20141201|2014-06-11 11:30,11,178.65,179.25,178.5,179,31
20141201|2014-06-11 12:00,11,179.2,179.3,177.45,177.6,66
20141201|2014-06-12 03:00,12,177.75,177.75,176.8,176.95,37
20141201|2014-06-12 03:30,12,176.65,176.65,176,176.35,14
20141201|2014-06-12 04:00,12,176.3,176.4,176.3,176.4,9
20141201|2014-06-12 04:30,12,176.4,176.7,176.35,176.5,18
20141201|2014-06-12 05:00,12,176.7,176.75,176.3,176.3,18
20141201|2014-06-12 05:30,12,176.55,176.75,176.4,176.4,16
20141201|2014-06-12 06:00,12,176.45,176.55,176.45,176.55,7
20141201|2014-06-12 06:30,12,176.6,176.85,176.6,176.85,9
20141201|2014-06-12 07:00,12,176.15,176.2,175,175.3,40
20141201|2014-06-12 07:30,12,175.6,175.6,174.1,174.8,95
20141201|2014-06-12 08:00,12,174.65,174.85,174.4,174.85,10
20141201|2014-06-12 08:30,12,174.85,175.65,174.85,175.65,11
20141201|2014-06-12 09:00,12,177,178.65,176.5,178.6,71
20141201|2014-06-12 09:30,12,178.25,178.45,177.3,178.45,51
20141201|2014-06-12 10:00,12,178.4,178.5,177.8,178.5,33
20141201|2014-06-12 10:30,12,178.45,178.45,176.85,177.05,15
20141201|2014-06-12 11:00,12,177.05,177.1,175.9,176.8,34
20141201|2014-06-12 11:30,12,176.85,177.15,176.8,176.8,7
20141201|2014-06-12 12:00,12,177.25,178.9,176.9,177.85,71
20141201|2014-06-13 03:00,13,177.05,178.4,177.05,178.4,11
20141201|2014-06-13 03:30,13,178.15,178.15,178.15,178.15,2
20141201|2014-06-13 04:00,13,178.7,182.1,178.7,182.1,35
20141201|2014-06-13 04:30,13,181.55,181.55,181.35,181.35,24
20141201|2014-06-13 05:00,13,181,181.35,181,181.35,8
20141201|2014-06-13 05:30,13,181.35,181.85,181.35,181.85,9
20141201|2014-06-13 06:00,13,181.9,181.95,181.6,181.9,10
20141201|2014-06-13 06:30,13,182.1,183.15,182.1,183.15,8
20141201|2014-06-13 07:00,13,183.2,184.9,183.1,184.8,102
20141201|2014-06-13 07:30,13,185,185.85,183.6,185.4,113
20141201|2014-06-13 08:00,13,185.25,185.5,183.2,183.7,117
20141201|2014-06-13 08:30,13,183.65,183.65,182,182.85,56
20141201|2014-06-13 09:00,13,182.5,183.1,182.05,183.1,48
20141201|2014-06-13 09:30,13,182.6,182.6,180.8,180.8,56
20141201|2014-06-13 10:00,13,181.15,181.45,180.75,181.05,23
20141201|2014-06-13 10:30,13,181.05,181.05,179.4,179.55,119
20141201|2014-06-13 11:00,13,179.8,180.7,178.95,179.45,37
20141201|2014-06-13 11:30,13,180,180.1,179.3,179.9,15
20141201|2014-06-13 12:00,13,179.7,180.5,179.6,180.5,58
20141201|2014-06-16 03:00,16,179.55,179.55,179.55,179.55,3
20141201|2014-06-16 04:00,16,179.25,179.25,179.25,179.25,1
20141201|2014-06-16 04:30,16,179.1,179.1,179.05,179.05,6
20141201|2014-06-16 05:00,16,179.05,179.05,179.05,179.05,1
20141201|2014-06-16 05:30,16,179.65,181,179.65,181,21
20141201|2014-06-16 06:00,16,181,181,181,181,8
20141201|2014-06-16 06:30,16,181.4,181.5,181.4,181.5,4
20141201|2014-06-16 07:00,16,181.5,181.6,180.75,181.6,18
20141201|2014-06-16 07:30,16,181.7,182.8,181.5,182.5,36
20141201|2014-06-16 08:00,16,182.7,182.7,180.95,181.1,43
20141201|2014-06-16 08:30,16,181.4,181.8,180.85,181.8,12
20141201|2014-06-16 09:00,16,182,182,181.9,182,12
20141201|2014-06-16 09:30,16,182,182,181.5,181.5,15
20141201|2014-06-16 10:00,16,181.7,181.75,181,181.6,6
20141201|2014-06-16 10:30,16,181,181.45,181,181.45,3
20141201|2014-06-16 11:00,16,181.55,181.55,180.85,180.95,10
20141201|2014-06-16 11:30,16,180.8,180.8,179.75,179.75,49
20141201|2014-06-16 12:00,16,179.95,179.95,178.45,179.5,196
20141201|2014-06-17 03:30,17,178.95,179.1,178.55,178.55,7
20141201|2014-06-17 04:00,17,177.95,178,177.2,178,54
20141201|2014-06-17 04:30,17,177.7,177.7,177.7,177.7,1
20141201|2014-06-17 05:00,17,178.15,178.2,178,178,6
20141201|2014-06-17 05:30,17,178,178,178,178,3
20141201|2014-06-17 06:30,17,177.75,177.95,177.75,177.95,7
20141201|2014-06-17 07:00,17,178,178,177.3,177.45,17
20141201|2014-06-17 07:30,17,177.3,177.3,175.55,175.7,61
20141201|2014-06-17 08:00,17,175.2,176.1,175.1,175.55,113
20141201|2014-06-17 08:30,17,175.75,176.45,175.65,176.25,30
20141201|2014-06-17 09:00,17,175.85,175.85,175.4,175.6,34
20141201|2014-06-17 09:30,17,175.15,175.15,173.4,173.8,169
20141201|2014-06-17 10:00,17,173.9,173.95,173.65,173.85,27
20141201|2014-06-17 10:30,17,173.95,174.3,173.25,173.85,115
20141201|2014-06-17 11:00,17,173.55,174.75,173.55,174.05,49
20141201|2014-06-17 11:30,17,174.2,174.5,173.9,174.5,35
20141201|2014-06-17 12:00,17,174.5,176.15,174.5,175.5,125
20141201|2014-06-18 03:00,18,174.55,176.05,174.55,176.05,10
20141201|2014-06-18 03:30,18,175.95,176.1,175.9,176.1,10
20141201|2014-06-18 04:00,18,176.05,176.2,176,176.05,6
20141201|2014-06-18 04:30,18,175.8,175.8,175.8,175.8,5
20141201|2014-06-18 05:00,18,175.55,175.55,175.55,175.55,5
20141201|2014-06-18 05:30,18,175.3,175.3,175.2,175.2,5
20141201|2014-06-18 06:30,18,176.05,177,176.05,177,11
20141201|2014-06-18 07:00,18,176.8,176.8,174.5,174.5,11
20141201|2014-06-18 07:30,18,175.15,175.25,173.65,174,39
20141201|2014-06-18 08:00,18,173.45,175,173.45,174.5,13
20141201|2014-06-18 08:30,18,174.35,174.5,173.65,173.8,62
20141201|2014-06-18 09:00,18,174.05,174.75,173.75,174.1,38
20141201|2014-06-18 09:30,18,173.8,174.3,172.6,173.15,73
20141201|2014-06-18 10:00,18,172.75,173.5,172.5,172.8,99
20141201|2014-06-18 10:30,18,173.1,173.25,172.7,173.05,19
20141201|2014-06-18 11:00,18,173.35,174.15,173.35,173.5,22
20141201|2014-06-18 11:30,18,173.45,173.65,173.1,173.1,18
20141201|2014-06-18 12:00,18,173.1,173.85,173.1,173.45,24
20141201|2014-06-19 03:00,19,173.35,173.5,173.1,173.25,43
20141201|2014-06-19 03:30,19,173.2,173.2,172.95,172.95,29
20141201|2014-06-19 04:00,19,172.95,173.05,172.85,172.95,15
20141201|2014-06-19 04:30,19,172.85,173,172.55,172.75,16
20141201|2014-06-19 05:00,19,172.7,172.7,172.4,172.4,33
20141201|2014-06-19 05:30,19,172.2,172.7,172.2,172.65,29
20141201|2014-06-19 06:00,19,172.65,172.65,172.65,172.65,1
20141201|2014-06-19 06:30,19,172.95,173.2,172.95,173.2,2
20141201|2014-06-19 07:00,19,173.35,173.35,172.8,173.25,30
20141201|2014-06-19 07:30,19,173.25,173.25,172,172.15,41
20141201|2014-06-19 08:00,19,172.15,172.15,171.7,172,82
20141201|2014-06-19 08:30,19,171.85,172.35,171.75,172.35,36
20141201|2014-06-19 09:00,19,172.75,172.75,171.15,171.2,41
20141201|2014-06-19 09:30,19,171.35,171.5,170.95,170.95,70
20141201|2014-06-19 10:00,19,170.8,171,170.15,171,45
20141201|2014-06-19 10:30,19,171,172,170.95,171.6,42
20141201|2014-06-19 11:00,19,171.95,171.95,171.5,171.6,7
20141201|2014-06-19 11:30,19,171.55,171.95,171.25,171.25,15
20141201|2014-06-19 12:00,19,171.7,174.1,171.7,174,48
20141201|2014-06-20 03:00,20,173.65,174.45,173.65,174.35,10
20141201|2014-06-20 03:30,20,174.05,174.05,173.6,173.6,5
20141201|2014-06-20 04:00,20,173.8,173.9,173.8,173.9,4
20141201|2014-06-20 05:00,20,174.75,175,174.75,174.9,24
20141201|2014-06-20 05:30,20,175.4,175.4,175.2,175.4,11
20141201|2014-06-20 06:00,20,175.8,175.9,175.65,175.65,6
20141201|2014-06-20 06:30,20,174.55,175.5,174.45,175.5,20
20141201|2014-06-20 07:00,20,175.15,175.95,175.15,175.9,22
20141201|2014-06-20 07:30,20,176.15,177.95,176.15,176.8,202
20141201|2014-06-20 08:00,20,176.9,177.95,176.8,177.35,62
20141201|2014-06-20 08:30,20,177.25,180.5,177.15,180.2,128
20141201|2014-06-20 09:00,20,180.2,182.2,179.35,181.05,191
20141201|2014-06-20 09:30,20,181.2,181.2,180,180.6,58
20141201|2014-06-20 10:00,20,180.6,180.95,180.3,180.65,42
20141201|2014-06-20 10:30,20,180.5,180.5,179.3,179.65,67
20141201|2014-06-20 11:00,20,179.3,180.25,179.3,180.05,44
20141201|2014-06-20 11:30,20,180.15,181.2,180,180.35,57
20141201|2014-06-20 12:00,20,180.25,180.3,178.5,178.9,97
20141201|2014-06-23 03:00,23,178.5,179.9,178.5,179.4,37
20141201|2014-06-23 03:30,23,180,180.9,180,180.9,50
20141201|2014-06-23 04:00,23,181.25,181.25,181.1,181.1,6
20141201|2014-06-23 04:30,23,180.9,180.9,180.9,180.9,1
20141201|2014-06-23 05:00,23,180.8,180.8,180,180,7
20141201|2014-06-23 05:30,23,180,180.1,180,180.1,3
20141201|2014-06-23 06:00,23,180,180,179.5,179.5,3
20141201|2014-06-23 06:30,23,179.2,179.2,178.75,178.75,12
20141201|2014-06-23 07:00,23,179.05,180.4,179.05,180.25,25
20141201|2014-06-23 07:30,23,179.9,180.75,179.55,180.3,45
20141201|2014-06-23 08:00,23,180.1,180.15,179.7,180,38
20141201|2014-06-23 08:30,23,180,181.1,180,180.1,56
20141201|2014-06-23 09:00,23,180,180.3,178.85,179.75,70
20141201|2014-06-23 09:30,23,179.85,179.9,178.6,178.85,52
20141201|2014-06-23 10:00,23,179.15,179.85,179.1,179.6,14
20141201|2014-06-23 10:30,23,178.95,179.4,178.8,179.25,32
20141201|2014-06-23 11:00,23,179.2,179.75,178.95,179.5,23
20141201|2014-06-23 11:30,23,179.65,180.75,179.4,180.75,16
20141201|2014-06-23 12:00,23,180.85,181.25,180.4,181.2,28
20141201|2014-06-24 03:00,24,181.25,181.4,181,181,6
20141201|2014-06-24 03:30,24,181,181,181,181,10
20141201|2014-06-24 07:00,24,181.45,181.75,180.8,181.3,24
20141201|2014-06-24 07:30,24,181.05,181.15,180.8,180.9,12
20141201|2014-06-24 08:00,24,181.05,181.2,180.55,180.55,24
20141201|2014-06-24 08:30,24,180.55,180.55,177.15,178.05,91
20141201|2014-06-24 09:00,24,178.15,178.4,177.35,177.7,42
20141201|2014-06-24 09:30,24,177.6,177.8,176.3,176.4,66
20141201|2014-06-24 10:00,24,176.55,176.75,176.25,176.4,28
20141201|2014-06-24 10:30,24,176.2,176.9,176.05,176.65,23
20141201|2014-06-24 11:00,24,176.85,176.95,176.45,176.95,17
20141201|2014-06-24 11:30,24,177.75,178,177.2,177.95,27
20141201|2014-06-24 12:00,24,178.05,180,178.05,179.75,134
20141201|2014-06-25 03:00,25,179.8,179.8,179.4,179.4,3
20141201|2014-06-25 03:30,25,179.4,179.4,179.1,179.1,5
20141201|2014-06-25 05:00,25,179.2,179.2,179.2,179.2,1
20141201|2014-06-25 05:30,25,179,179,179,179,1
20141201|2014-06-25 06:00,25,179,179.2,179,179.2,2
20141201|2014-06-25 06:30,25,179.2,179.6,179.2,179.6,2
20141201|2014-06-25 07:00,25,179.85,180.05,178.4,178.4,30
20141201|2014-06-25 07:30,25,179.45,180.4,178.9,180.4,53
20141201|2014-06-25 08:00,25,180.15,184.75,180.15,184.2,167
20141201|2014-06-25 08:30,25,184.35,184.5,183.35,184.1,55
20141201|2014-06-25 09:00,25,183.85,184.55,183.75,184.35,34
20141201|2014-06-25 09:30,25,184.5,185.25,184.25,184.85,90
20141201|2014-06-25 10:00,25,184.95,185.3,184.25,185,31
20141201|2014-06-25 10:30,25,184.9,185.3,184.3,184.35,28
20141201|2014-06-25 11:00,25,184,184.8,184,184.6,15
20141201|2014-06-25 11:30,25,184.8,185.15,184.65,185,25
20141201|2014-06-25 12:00,25,185.15,186.6,184.75,185.5,191
20141201|2014-06-26 03:00,26,184.25,184.7,184.15,184.7,7
20141201|2014-06-26 03:30,26,184.75,184.75,184.15,184.3,12
20141201|2014-06-26 04:30,26,184.75,184.95,184.6,184.95,6
20141201|2014-06-26 05:00,26,184.7,184.85,184.35,184.35,34
20141201|2014-06-26 06:00,26,184.9,184.9,184.45,184.45,16
20141201|2014-06-26 06:30,26,184.15,184.15,182.9,182.9,3
20141201|2014-06-26 07:00,26,183.25,184.1,183.25,184.1,56
20141201|2014-06-26 07:30,26,184.55,185.25,184.25,184.55,50
20141201|2014-06-26 08:00,26,184.45,184.45,183.85,184.1,44
20141201|2014-06-26 08:30,26,184.15,184.15,183.3,183.3,30
20141201|2014-06-26 09:00,26,183.4,183.6,182.5,182.8,39
20141201|2014-06-26 09:30,26,182.8,183,182.6,182.9,22
20141201|2014-06-26 10:00,26,182.8,183.3,182.75,183.3,24
20141201|2014-06-26 10:30,26,183.2,183.6,183.05,183.1,19
20141201|2014-06-26 11:00,26,183.15,184,183.15,184,9
20141201|2014-06-26 11:30,26,184,184,183.65,184,33
20141201|2014-06-26 12:00,26,183.8,184.6,183.6,184.3,43
20141201|2014-06-27 03:00,27,185.2,185.8,185,185.7,26
20141201|2014-06-27 03:30,27,185.2,185.3,184.9,185.1,12
20141201|2014-06-27 04:00,27,184.15,184.15,184,184,20
20141201|2014-06-27 05:00,27,184.75,184.85,184.75,184.75,4
20141201|2014-06-27 05:30,27,184.5,184.5,184.15,184.25,7
20141201|2014-06-27 06:30,27,184.4,184.4,184.4,184.4,1
20141201|2014-06-27 07:00,27,184.6,185.55,184.6,185.55,33
20141201|2014-06-27 07:30,27,185.15,185.5,184.05,184.75,20
20141201|2014-06-27 08:00,27,184.55,185.45,184.55,185.4,30
20141201|2014-06-27 08:30,27,185,186.4,185,185.85,64
20141201|2014-06-27 09:00,27,185.8,188.4,185.55,187.4,305
20141201|2014-06-27 09:30,27,187.25,187.95,186.8,186.8,61
20141201|2014-06-27 10:00,27,187.1,187.25,184.9,185.3,74
20141201|2014-06-27 10:30,27,185.35,185.6,179.5,180.7,265
20141201|2014-06-27 11:00,27,180.75,181.3,180.4,181.05,24
20141201|2014-06-27 11:30,27,180.75,180.75,176.3,176.3,189
20141201|2014-06-27 12:00,27,176.5,177.35,175.25,175.8,139
20141201|2014-06-30 03:00,30,177.1,177.3,176.55,177.2,21
20141201|2014-06-30 03:30,30,177.5,177.5,177.5,177.5,2
20141201|2014-06-30 04:00,30,177.3,177.6,177.3,177.6,6
20141201|2014-06-30 04:30,30,177.35,177.6,177.35,177.6,5
20141201|2014-06-30 05:00,30,177.5,177.5,175.75,176.55,70
20141201|2014-06-30 05:30,30,176.15,176.15,176.15,176.15,1
20141201|2014-06-30 06:00,30,176,176,176,176,1
20141201|2014-06-30 06:30,30,176.6,176.65,176.45,176.65,3
20141201|2014-06-30 07:00,30,176.55,176.65,175.65,175.65,35
20141201|2014-06-30 07:30,30,176.25,176.35,174.55,174.55,158
20141201|2014-06-30 08:00,30,174.7,174.8,173.6,174.15,125
20141201|2014-06-30 08:30,30,174.1,175.15,173.9,174.45,89
20141201|2014-06-30 09:00,30,174.3,175.45,174.1,175.45,40
20141201|2014-06-30 09:30,30,174.6,176.1,174.6,175.75,23
20141201|2014-06-30 10:00,30,176.65,177.55,176.55,177.55,54
20141201|2014-06-30 10:30,30,177.5,178.2,176.85,176.85,34
20141201|2014-06-30 11:00,30,176.6,178.15,176.45,177.2,58
20141201|2014-06-30 11:30,30,177.3,178,177.25,178,27
20141201|2014-06-30 12:00,30,178,178.9,177.9,178.2,116
20141201|2014-07-01 03:00,1,178.75,178.75,177.2,177.2,4
20141201|2014-07-01 03:30,1,176.6,176.6,176.6,176.6,1
20141201|2014-07-01 04:00,1,176.2,176.45,176.2,176.45,4
20141201|2014-07-01 04:30,1,176.05,176.05,176.05,176.05,1
20141201|2014-07-01 05:00,1,176.55,176.55,176.55,176.55,2
20141201|2014-07-01 05:30,1,176.7,176.7,176.7,176.7,3
20141201|2014-07-01 06:30,1,177.6,177.9,177.6,177.9,3
20141201|2014-07-01 07:00,1,177.95,178.4,177.8,178.3,13
20141201|2014-07-01 07:30,1,178.2,178.2,177.2,177.2,22
20141201|2014-07-01 08:00,1,177.15,177.15,175.4,175.55,40
20141201|2014-07-01 08:30,1,175.45,176.1,175.4,175.75,30
20141201|2014-07-01 09:00,1,175.35,175.7,175.15,175.55,54
20141201|2014-07-01 09:30,1,175.3,175.4,174.8,175.4,134
20141201|2014-07-01 10:00,1,175.5,176.5,175.5,176.5,28
20141201|2014-07-01 10:30,1,175.9,176.1,175.7,176,15
20141201|2014-07-01 11:00,1,176.05,176.1,175.6,175.6,6
20141201|2014-07-01 11:30,1,175.55,175.7,174.4,174.4,74
20141201|2014-07-01 12:00,1,174.5,174.75,173.55,174.5,139
20141201|2014-07-02 03:00,2,174.65,175.45,174.55,175.45,31
20141201|2014-07-02 03:30,2,175.45,175.45,175.4,175.4,2
20141201|2014-07-02 04:00,2,175.4,175.8,175.4,175.8,4
20141201|2014-07-02 04:30,2,175.8,175.8,175.6,175.6,8
20141201|2014-07-02 05:00,2,175.8,176,175.8,176,4
20141201|2014-07-02 06:30,2,176.4,176.5,176,176,12
20141201|2014-07-02 07:00,2,175.45,175.65,175.45,175.65,2
20141201|2014-07-02 07:30,2,175.3,175.7,174.7,174.75,39
20141201|2014-07-02 08:00,2,174.75,175.2,174.7,174.85,29
20141201|2014-07-02 08:30,2,175.1,175.65,175,175.1,28
20141201|2014-07-02 09:00,2,174.95,175,174.5,174.5,19
20141201|2014-07-02 09:30,2,174.7,176.5,174.7,176.5,31
20141201|2014-07-02 10:00,2,176.3,176.95,176.2,176.6,24
20141201|2014-07-02 10:30,2,176.8,177.6,176.7,176.7,51
20141201|2014-07-02 11:00,2,176.95,177.15,175.85,177.05,23
20141201|2014-07-02 11:30,2,176.85,177.2,176.85,176.9,17
20141201|2014-07-02 12:00,2,176.8,177.15,176.2,176.9,55
20141201|2014-07-03 03:00,3,177.5,177.6,177.25,177.6,11
20141201|2014-07-03 03:30,3,178.05,178.35,178.05,178.15,9
20141201|2014-07-03 04:00,3,178.15,178.15,177.95,177.95,9
20141201|2014-07-03 04:30,3,178,178.4,177.8,178.4,19
20141201|2014-07-03 05:00,3,177.7,178.1,177.7,178.1,11
20141201|2014-07-03 05:30,3,177.85,177.95,177.65,177.65,9
20141201|2014-07-03 06:00,3,177.85,177.85,177.85,177.85,2
20141201|2014-07-03 06:30,3,177.7,178.05,177.65,178.05,6
20141201|2014-07-03 07:00,3,178,178.35,177.4,177.4,27
20141201|2014-07-03 07:30,3,177.85,178.75,177.3,178.55,112
20141201|2014-07-03 08:00,3,178.25,178.55,178.05,178.5,25
20141201|2014-07-03 08:30,3,178.05,178.75,178.05,178.6,102
20141201|2014-07-03 09:00,3,178.4,178.4,176.15,176.15,67
20141201|2014-07-03 09:30,3,176.35,177.55,176.35,177,40
20141201|2014-07-03 10:00,3,176.7,176.7,175.6,175.75,36
20141201|2014-07-03 10:30,3,175.65,176.1,175.55,175.9,19
20141201|2014-07-03 11:00,3,176.4,177,176.25,176.25,9
20141201|2014-07-03 11:30,3,176.7,176.7,175.85,176,27
20141201|2014-07-03 12:00,3,175.95,176,175.35,175.6,103
20141201|2014-07-07 03:00,7,176,176.25,175,176.25,50
20141201|2014-07-07 03:30,7,176.35,176.4,175.3,176,35
20141201|2014-07-07 04:00,7,175.95,176.5,175.95,176.5,10
20141201|2014-07-07 05:00,7,176.25,176.25,175.8,175.8,2
20141201|2014-07-07 06:00,7,176.1,176.1,176.1,176.1,1
20141201|2014-07-07 07:00,7,175.25,175.35,174.35,174.6,134
20141201|2014-07-07 07:30,7,174.75,174.85,174.1,174.25,62
20141201|2014-07-07 08:00,7,174.3,174.95,174,174.35,36
20141201|2014-07-07 08:30,7,174.4,174.8,174.05,174.6,45
20141201|2014-07-07 09:00,7,174.35,174.35,172.2,172.9,282
20141201|2014-07-07 09:30,7,173.1,173.2,171.3,171.55,242
20141201|2014-07-07 10:00,7,171.55,171.95,170.3,170.3,173
20141201|2014-07-07 10:30,7,170.4,170.75,170,170.75,246
20141201|2014-07-07 11:00,7,170.45,170.55,169.8,170.35,135
20141201|2014-07-07 11:30,7,170.45,172.5,170.1,172.5,145
20141201|2014-07-07 12:00,7,172.5,175.35,172.25,175.1,192
20141201|2014-07-08 03:00,8,174.3,176.05,174.3,175.8,34
20141201|2014-07-08 03:30,8,175.45,175.45,175.25,175.35,6
20141201|2014-07-08 04:00,8,175,175.1,174.7,175.1,15
20141201|2014-07-08 04:30,8,175.35,175.35,175.2,175.35,6
20141201|2014-07-08 05:00,8,175.25,175.25,175.25,175.25,1
20141201|2014-07-08 05:30,8,175.45,175.45,175.45,175.45,1
20141201|2014-07-08 06:00,8,174.45,174.45,174.35,174.35,9
20141201|2014-07-08 06:30,8,174.95,175.3,174.95,175.3,2
20141201|2014-07-08 07:00,8,175,175,175,175,1
20141201|2014-07-08 07:30,8,175.2,175.5,174.55,174.75,79
20141201|2014-07-08 08:00,8,174.55,174.75,173.65,174.75,47
20141201|2014-07-08 08:30,8,175.1,177.8,175.1,176.95,210
20141201|2014-07-08 09:00,8,176.95,177.5,176.75,177.25,42
20141201|2014-07-08 09:30,8,176.95,176.95,176.2,176.75,68
20141201|2014-07-08 10:00,8,177,178,177,177.35,63
20141201|2014-07-08 10:30,8,177.35,177.6,176.35,176.5,38
20141201|2014-07-08 11:00,8,176.65,176.65,176.05,176.05,18
20141201|2014-07-08 11:30,8,175.9,177.25,175.9,177.25,6
20141201|2014-07-08 12:00,8,177.4,177.5,176.25,176.65,51
20141201|2014-07-09 03:00,9,177.9,177.9,176.8,176.8,15
20141201|2014-07-09 03:30,9,176.2,176.2,176.2,176.2,1
20141201|2014-07-09 04:00,9,176.2,176.2,176.2,176.2,1
20141201|2014-07-09 04:30,9,176.1,176.1,176,176.05,4
20141201|2014-07-09 05:30,9,175.9,176,175.75,176,23
20141201|2014-07-09 06:00,9,176,176,175.75,175.8,26
20141201|2014-07-09 06:30,9,175.65,175.85,175.65,175.85,4
20141201|2014-07-09 07:00,9,176.5,176.6,176.5,176.6,21
20141201|2014-07-09 07:30,9,176.7,177.6,176.6,177.45,24
20141201|2014-07-09 08:00,9,177.5,178.45,176.85,178.05,78
20141201|2014-07-09 08:30,9,178.05,178.15,177.2,177.55,57
20141201|2014-07-09 09:00,9,177.55,177.55,177.25,177.4,14
20141201|2014-07-09 09:30,9,177.5,177.5,176.5,176.7,56
20141201|2014-07-09 10:00,9,176.35,177,176.2,176.75,27
20141201|2014-07-09 10:30,9,176.45,176.45,176.2,176.35,27
20141201|2014-07-09 11:00,9,176.5,176.5,175.6,175.8,45
20141201|2014-07-09 11:30,9,175.9,176.6,175.1,176.6,32
20141201|2014-07-09 12:00,9,176.3,176.6,176.1,176.6,36
20141201|2014-07-10 03:00,10,176.6,176.6,175.95,175.95,6
20141201|2014-07-10 03:30,10,175.9,175.9,175.9,175.9,2
20141201|2014-07-10 07:00,10,175.9,176.8,175.75,176.1,32
20141201|2014-07-10 07:30,10,176.2,176.45,171.25,171.45,366
20141201|2014-07-10 08:00,10,171.65,172.7,171.5,172.15,94
20141201|2014-07-10 08:30,10,172.1,172.6,171.65,171.9,148
20141201|2014-07-10 09:00,10,171.8,172.1,170.05,170.3,188
20141201|2014-07-10 09:30,10,170.5,170.5,167,168,986
20141201|2014-07-10 10:00,10,168,168.8,167.5,167.5,164
20141201|2014-07-10 10:30,10,167.2,168.45,167.2,168.4,128
20141201|2014-07-10 11:00,10,168.55,169.4,168,168,72
20141201|2014-07-10 11:30,10,167.8,168,167.25,167.45,64
20141201|2014-07-10 12:00,10,167.45,167.55,166.5,167,300
20141201|2014-07-11 03:00,11,167.9,168.05,167.6,167.95,33
20141201|2014-07-11 03:30,11,167.8,168,167.7,167.95,51
20141201|2014-07-11 04:00,11,167.75,168.05,167.75,168.05,3
20141201|2014-07-11 04:30,11,167.8,168.1,167.8,168.1,4
20141201|2014-07-11 05:00,11,167.9,168.45,167.9,168.45,7
20141201|2014-07-11 05:30,11,168.4,168.4,167.95,167.95,10
20141201|2014-07-11 06:00,11,168,168.05,167.95,168.05,8
20141201|2014-07-11 06:30,11,167.95,168.1,167.35,167.35,38
20141201|2014-07-11 07:00,11,167.3,167.3,166.5,167,97
20141201|2014-07-11 07:30,11,166.6,166.6,166.15,166.35,250
20141201|2014-07-11 08:00,11,166.45,166.6,164.75,164.95,462
20141201|2014-07-11 08:30,11,165.05,165.05,163.9,164.05,551
20141201|2014-07-11 09:00,11,164.05,164.75,163.35,164.6,192
20141201|2014-07-11 09:30,11,164.4,164.4,163.75,163.8,160
20141201|2014-07-11 10:00,11,163.7,165,163.35,165,132
20141201|2014-07-11 10:30,11,164.65,164.65,163.85,163.85,46
20141201|2014-07-11 11:00,11,164,164.1,163.35,163.6,152
20141201|2014-07-11 11:30,11,163.4,164.6,163.3,164.6,30
20141201|2014-07-11 12:00,11,164.7,165.9,164.6,164.6,136
20141201|2014-07-14 03:00,14,164.9,166,164.8,165.85,39
20141201|2014-07-14 03:30,14,166,166.25,166,166.25,11
20141201|2014-07-14 04:00,14,166.15,166.5,166.1,166.5,13
20141201|2014-07-14 04:30,14,166.35,166.35,166.15,166.15,27
20141201|2014-07-14 05:00,14,166.25,166.45,166.25,166.45,10
20141201|2014-07-14 05:30,14,166.1,166.25,165.8,166.25,39
20141201|2014-07-14 06:30,14,166.15,167.25,166,167.25,12
20141201|2014-07-14 07:00,14,167.05,167.3,166.2,166.4,28
20141201|2014-07-14 07:30,14,166.55,166.75,165.7,166,33
20141201|2014-07-14 08:00,14,166,166.05,164.85,166.05,48
20141201|2014-07-14 08:30,14,165.9,167.65,165.9,166.95,88
20141201|2014-07-14 09:00,14,167.05,167.05,165.95,166.9,75
20141201|2014-07-14 09:30,14,166.6,167.3,166.35,166.8,79
20141201|2014-07-14 10:00,14,166.95,167.8,166.4,167.8,53
20141201|2014-07-14 10:30,14,167.85,168,167.2,167.4,48
20141201|2014-07-14 11:00,14,167.3,167.35,167.15,167.35,8
20141201|2014-07-14 11:30,14,167.6,168.35,167.6,168.35,12
20141201|2014-07-14 12:00,14,167.7,168.25,167.55,168.2,109
20141201|2014-07-15 03:00,15,168.3,168.3,166.5,166.5,14
20141201|2014-07-15 03:30,15,166.55,166.55,166,166,5
20141201|2014-07-15 04:00,15,166.05,166.05,166.05,166.05,2
20141201|2014-07-15 04:30,15,165.85,165.85,165.45,165.45,7
20141201|2014-07-15 05:00,15,165.95,166,165.95,166,4
20141201|2014-07-15 05:30,15,166,166,165.5,165.5,3
20141201|2014-07-15 06:00,15,165.6,165.6,165,165.4,5
20141201|2014-07-15 06:30,15,165.2,165.65,165,165.65,5
20141201|2014-07-15 07:00,15,165.6,166.1,165.6,166.05,7
20141201|2014-07-15 07:30,15,165.9,166.3,165.9,166,16
20141201|2014-07-15 08:00,15,165.6,165.6,165.2,165.3,26
20141201|2014-07-15 08:30,15,165.4,166,165.35,165.75,20
20141201|2014-07-15 09:00,15,165.6,165.75,164.35,164.6,93
20141201|2014-07-15 09:30,15,164.5,165.1,163.1,164.8,214
20141201|2014-07-15 10:00,15,164.9,165.3,164.05,165.15,35
20141201|2014-07-15 10:30,15,165.1,165.1,164.2,164.45,18
20141201|2014-07-15 11:00,15,164.6,166.6,164.6,166.6,27
20141201|2014-07-15 11:30,15,166.4,166.55,165.8,165.8,13
20141201|2014-07-15 12:00,15,165.9,166.5,165.5,166,67
20141201|2014-07-16 03:00,16,165.8,166.4,165.8,166.4,31
20141201|2014-07-16 03:30,16,166.6,166.6,166.5,166.5,8
20141201|2014-07-16 04:30,16,165.5,165.75,165.5,165.75,8
20141201|2014-07-16 05:00,16,165.75,165.95,165.75,165.95,9
20141201|2014-07-16 05:30,16,165.8,165.8,165.75,165.75,16
20141201|2014-07-16 06:30,16,166.15,166.15,166.15,166.15,1
20141201|2014-07-16 07:00,16,166.2,166.4,165.25,165.65,73
20141201|2014-07-16 07:30,16,165.8,166.05,165.6,165.9,20
20141201|2014-07-16 08:00,16,165.75,166.15,165.65,165.85,26
20141201|2014-07-16 08:30,16,165.65,166.55,165.45,166.3,68
20141201|2014-07-16 09:00,16,166.45,167.15,166.35,166.55,73
20141201|2014-07-16 09:30,16,166.65,166.95,166.45,166.75,41
20141201|2014-07-16 10:00,16,166.65,167.2,166.45,167.2,38
20141201|2014-07-16 10:30,16,167,167,166.5,166.8,34
20141201|2014-07-16 11:00,16,166.9,166.9,166.1,166.25,33
20141201|2014-07-16 11:30,16,165.85,165.85,165.6,165.75,11
20141201|2014-07-16 12:00,16,165.8,166.5,165.6,166.35,91
20141201|2014-07-17 03:00,17,166.5,166.5,166,166,16
20141201|2014-07-17 03:30,17,165.8,166,165.65,165.9,4
20141201|2014-07-17 04:00,17,166,166,166,166,30
20141201|2014-07-17 04:30,17,166.05,166.1,166.05,166.1,6
20141201|2014-07-17 05:00,17,166.3,166.3,166.3,166.3,2
20141201|2014-07-17 05:30,17,166.1,166.1,165.65,165.65,5
20141201|2014-07-17 06:00,17,165.95,165.95,165.95,165.95,1
20141201|2014-07-17 06:30,17,165.2,165.65,165,165.65,34
20141201|2014-07-17 07:00,17,165.5,166.55,165.35,166.55,30
20141201|2014-07-17 07:30,17,166.5,166.95,166.05,166.75,97
20141201|2014-07-17 08:00,17,166.7,166.8,166.35,166.5,40
20141201|2014-07-17 08:30,17,166.8,168.15,166.7,167.7,129
20141201|2014-07-17 09:00,17,167.6,168.65,167.45,168.1,118
20141201|2014-07-17 09:30,17,168,169.25,167.8,168.65,165
20141201|2014-07-17 10:00,17,168.55,168.85,168.35,168.75,52
20141201|2014-07-17 10:30,17,168.75,168.9,168.4,168.6,33
20141201|2014-07-17 11:00,17,168,168.15,167.35,167.5,65
20141201|2014-07-17 11:30,17,167.4,167.8,166.5,167.8,36
20141201|2014-07-17 12:00,17,167.4,167.95,167,167.85,36
20141201|2014-07-18 03:00,18,167.55,167.55,167.55,167.55,3
20141201|2014-07-18 03:30,18,167.25,167.55,167.25,167.5,12
20141201|2014-07-18 04:00,18,167.6,167.75,167.6,167.75,11
20141201|2014-07-18 04:30,18,167.65,167.75,167.45,167.45,5
20141201|2014-07-18 05:00,18,167.75,168.1,167.75,168.1,9
20141201|2014-07-18 05:30,18,168.2,168.2,168.2,168.2,6
20141201|2014-07-18 06:00,18,168.35,169.2,168.35,169.2,10
20141201|2014-07-18 06:30,18,169,169,168.3,168.35,8
20141201|2014-07-18 07:00,18,168.75,169.45,168.1,169.45,37
20141201|2014-07-18 07:30,18,169.45,170.75,169.35,169.9,135
20141201|2014-07-18 08:00,18,170.05,170.75,169.3,169.75,63
20141201|2014-07-18 08:30,18,169.7,169.7,168.6,169.65,54
20141201|2014-07-18 09:00,18,169.5,170,168.95,169.6,24
20141201|2014-07-18 09:30,18,169.25,169.65,169.2,169.55,12
20141201|2014-07-18 10:00,18,169.85,169.85,169.5,169.65,12
20141201|2014-07-18 10:30,18,169.7,170.45,169.6,170.25,57
20141201|2014-07-18 11:00,18,170.25,170.7,170.1,170.35,40
20141201|2014-07-18 11:30,18,170.5,174.15,170.5,174,174
20141201|2014-07-18 12:00,18,174.1,176.4,173.05,175.6,474
20141201|2014-07-21 03:00,21,175.5,175.6,174.95,175.45,30
20141201|2014-07-21 03:30,21,175.6,176.1,175.55,175.55,28
20141201|2014-07-21 04:00,21,175.55,175.55,174.95,175.05,13
20141201|2014-07-21 04:30,21,175.1,175.1,174.85,175,36
20141201|2014-07-21 05:00,21,175.1,175.5,175.1,175.25,5
20141201|2014-07-21 05:30,21,175.05,175.05,174.45,174.45,16
20141201|2014-07-21 06:00,21,174.45,174.5,173.65,173.65,9
20141201|2014-07-21 06:30,21,173.6,173.65,173.15,173.15,4
20141201|2014-07-21 07:00,21,173.2,173.2,172.6,172.8,59
20141201|2014-07-21 07:30,21,173,174.05,173,174.05,81
20141201|2014-07-21 08:00,21,173.85,174.05,173.05,173.45,47
20141201|2014-07-21 08:30,21,173.75,174.65,173.75,174.6,56
20141201|2014-07-21 09:00,21,174.8,175.3,174.35,174.8,98
20141201|2014-07-21 09:30,21,175.15,175.9,175.05,175.8,89
20141201|2014-07-21 10:00,21,175.8,177.5,175.65,176.25,248
20141201|2014-07-21 10:30,21,176.3,176.3,175.4,175.95,101
20141201|2014-07-21 11:00,21,175.4,175.95,174.85,175.95,154
20141201|2014-07-21 11:30,21,175.95,176.45,175.4,176.15,28
20141201|2014-07-21 12:00,21,176.1,177.5,175.85,175.85,134
20141201|2014-07-22 03:00,22,176.35,176.35,176.35,176.35,3
20141201|2014-07-22 03:30,22,176,176.1,176,176.1,2
20141201|2014-07-22 04:00,22,175.9,175.9,175.75,175.75,9
20141201|2014-07-22 04:30,22,175.75,175.75,175.6,175.7,18
20141201|2014-07-22 05:00,22,175.65,175.7,175.6,175.7,6
20141201|2014-07-22 05:30,22,175.75,175.75,175.25,175.25,50
20141201|2014-07-22 06:00,22,175.5,175.6,174.75,174.75,29
20141201|2014-07-22 07:00,22,175.1,175.75,174.95,175.75,17
20141201|2014-07-22 07:30,22,175.9,177.05,175.55,175.7,43
20141201|2014-07-22 08:00,22,175.8,177.2,175.7,176.4,109
20141201|2014-07-22 08:30,22,176.25,176.9,175.45,175.5,61
20141201|2014-07-22 09:00,22,175.55,175.55,172.75,173.55,182
20141201|2014-07-22 09:30,22,173.5,174.3,173.2,173.5,36
20141201|2014-07-22 10:00,22,173.65,173.65,170.3,171,262
20141201|2014-07-22 10:30,22,171.15,172.3,170.4,171.15,60
20141201|2014-07-22 11:00,22,170.85,172.35,170.5,172,46
20141201|2014-07-22 11:30,22,171.6,171.6,170.9,171.5,10
20141201|2014-07-22 12:00,22,171.6,173,171.4,172.75,97
20141201|2014-07-23 03:00,23,172.4,172.9,172.4,172.9,9
20141201|2014-07-23 03:30,23,172.8,172.8,172.5,172.65,22
20141201|2014-07-23 04:00,23,172.4,172.55,172.25,172.55,14
20141201|2014-07-23 04:30,23,171.9,171.9,171.8,171.8,2
20141201|2014-07-23 05:00,23,171.75,172.05,171.65,172.05,6
20141201|2014-07-23 05:30,23,172.05,172.05,172.05,172.05,1
20141201|2014-07-23 06:00,23,172.45,172.5,172.45,172.5,7
20141201|2014-07-23 06:30,23,172.9,173.2,172.9,173.1,54
20141201|2014-07-23 07:00,23,173.15,173.2,172.5,172.7,30
20141201|2014-07-23 07:30,23,172.75,173,171.45,171.9,46
20141201|2014-07-23 08:00,23,171.75,172,170.85,171.1,33
20141201|2014-07-23 08:30,23,170.9,172.05,170.9,171.95,28
20141201|2014-07-23 09:00,23,171.5,171.75,171.35,171.75,27
20141201|2014-07-23 09:30,23,172.05,173.1,172,172.55,62
20141201|2014-07-23 10:00,23,172.8,175.15,172.7,175.15,177
20141201|2014-07-23 10:30,23,175.1,177.25,175.1,177.1,241
20141201|2014-07-23 11:00,23,177,177,176.35,176.75,147
20141201|2014-07-23 11:30,23,176.85,182.15,176.85,181.7,458
20141201|2014-07-23 12:00,23,181.6,181.8,179.75,179.75,275
20141201|2014-07-24 03:00,24,180,180.6,179.7,180.25,105
20141201|2014-07-24 03:30,24,180.35,180.7,180.35,180.6,35
20141201|2014-07-24 04:00,24,180.7,181,180.5,181,55
20141201|2014-07-24 04:30,24,180.8,181.4,180.75,181.4,43
20141201|2014-07-24 05:00,24,181.35,181.85,181.35,181.85,49
20141201|2014-07-24 05:30,24,181.8,181.85,181.5,181.55,17
20141201|2014-07-24 06:00,24,181.35,181.35,180.65,180.65,70
20141201|2014-07-24 06:30,24,180.75,180.9,180.6,180.9,14
20141201|2014-07-24 07:00,24,181.7,182.95,181.65,182.75,131
20141201|2014-07-24 07:30,24,182.8,183.35,181.8,181.9,160
20141201|2014-07-24 08:00,24,181.85,183.05,181.75,182.9,152
20141201|2014-07-24 08:30,24,182.8,183,182.6,182.85,45
20141201|2014-07-24 09:00,24,183,183.65,182.7,182.95,66
20141201|2014-07-24 09:30,24,183.35,183.95,182.9,183.2,79
20141201|2014-07-24 10:00,24,183.25,183.4,183,183.25,44
20141201|2014-07-24 10:30,24,183.25,183.9,183.25,183.65,61
20141201|2014-07-24 11:00,24,183.6,184,183.2,183.4,183
20141201|2014-07-24 11:30,24,183.45,183.55,183,183,39
20141201|2014-07-24 12:00,24,183.2,183.35,181.3,182,157
20141201|2014-07-25 03:00,25,181.9,182.4,181.55,182.35,35
20141201|2014-07-25 03:30,25,182.5,182.6,182.3,182.5,21
20141201|2014-07-25 04:00,25,182.5,182.75,182.4,182.75,13
20141201|2014-07-25 04:30,25,182.9,183.05,182.7,183.05,29
20141201|2014-07-25 05:00,25,183.05,183.1,182.85,183,40
20141201|2014-07-25 05:30,25,182.8,183,182.7,182.75,31
20141201|2014-07-25 06:00,25,182.85,182.95,182.7,182.7,65
20141201|2014-07-25 06:30,25,182.75,182.75,182.4,182.4,25
20141201|2014-07-25 07:00,25,182.25,182.25,180.85,181.25,114
20141201|2014-07-25 07:30,25,181.5,181.7,180.2,181.55,72
20141201|2014-07-25 08:00,25,181.8,183,181.6,182.8,72
20141201|2014-07-25 08:30,25,182.75,183.45,182.5,183.05,93
20141201|2014-07-25 09:00,25,182.95,183.9,182.7,183.65,212
20141201|2014-07-25 09:30,25,183.6,184.8,183.6,184,225
20141201|2014-07-25 10:00,25,184,184.5,183.35,184.45,60
20141201|2014-07-25 10:30,25,184.5,184.8,182.3,183.05,61
20141201|2014-07-25 11:00,25,183.15,183.25,182.5,182.6,45
20141201|2014-07-25 11:30,25,182.55,183,182.05,182.45,33
20141201|2014-07-25 12:00,25,182,183.5,182,183.5,106
20141201|2014-07-28 03:00,28,182.25,183.7,182.25,183.55,91
20141201|2014-07-28 03:30,28,183.75,183.8,183.5,183.6,33
20141201|2014-07-28 04:00,28,183.5,183.5,183.5,183.5,8
20141201|2014-07-28 04:30,28,183.65,184,183.65,184,13
20141201|2014-07-28 05:00,28,184,184,183.8,183.9,4
20141201|2014-07-28 05:30,28,184,184,183.85,184,46
20141201|2014-07-28 06:00,28,183.85,184,183.7,183.8,36
20141201|2014-07-28 06:30,28,183.75,183.85,183.3,183.3,67
20141201|2014-07-28 07:00,28,183.3,183.6,182.6,182.7,137
20141201|2014-07-28 07:30,28,182.7,184.35,182.7,184.05,38
20141201|2014-07-28 08:00,28,184.35,186.1,184.3,185.25,374
20141201|2014-07-28 08:30,28,185.5,185.95,184.55,185.8,125
20141201|2014-07-28 09:00,28,185.8,187.1,185.65,186.05,335
20141201|2014-07-28 09:30,28,186,186.2,183.5,184,247
20141201|2014-07-28 10:00,28,184.1,184.4,183.1,184,88
20141201|2014-07-28 10:30,28,184,184,181.8,182.9,203
20141201|2014-07-28 11:00,28,183.2,183.55,183.2,183.3,16
20141201|2014-07-28 11:30,28,183.5,183.8,182.8,183.35,58
20141201|2014-07-28 12:00,28,183.25,185.5,183.25,185.25,148
20141201|2014-07-29 03:00,29,184.95,185.4,184.8,185.4,56
20141201|2014-07-29 03:30,29,185.3,185.55,185.2,185.4,18
20141201|2014-07-29 04:00,29,185.5,185.7,185.5,185.55,24
20141201|2014-07-29 04:30,29,185.6,185.65,185.35,185.4,31
20141201|2014-07-29 05:00,29,185.4,185.55,185.15,185.55,47
20141201|2014-07-29 05:30,29,185.6,186,185.55,185.55,33
20141201|2014-07-29 06:00,29,184.95,185,184.5,184.5,10
20141201|2014-07-29 06:30,29,184.5,184.8,184.5,184.8,6
20141201|2014-07-29 07:00,29,184.85,184.85,183.05,183.85,175
20141201|2014-07-29 07:30,29,183.75,184.8,183.15,183.85,170
20141201|2014-07-29 08:00,29,183.65,183.7,182.3,182.6,182
20141201|2014-07-29 08:30,29,182.5,185.6,182.25,183.65,123
20141201|2014-07-29 09:00,29,183.55,185.35,183.55,185.1,45
20141201|2014-07-29 09:30,29,185.25,185.3,184.45,184.5,64
20141201|2014-07-29 10:00,29,184.5,185.05,184.4,184.5,62
20141201|2014-07-29 10:30,29,184.5,184.9,184.15,184.45,37
20141201|2014-07-29 11:00,29,184.35,184.4,183.8,184.2,134
20141201|2014-07-29 11:30,29,184.4,184.95,184.25,184.65,54
20141201|2014-07-29 12:00,29,184.5,185,184.15,184.25,181
20141201|2014-07-30 03:00,30,184.5,185.15,184.15,185.15,81
20141201|2014-07-30 03:30,30,184.85,185.35,184.7,185.35,44
20141201|2014-07-30 04:00,30,185.15,185.15,185,185.15,51
20141201|2014-07-30 04:30,30,185.05,185.1,184.6,184.6,19
20141201|2014-07-30 05:00,30,184.75,185.05,184.5,184.95,17
20141201|2014-07-30 05:30,30,184.9,185,184.85,185,6
20141201|2014-07-30 06:00,30,184.75,184.75,184.6,184.6,3
20141201|2014-07-30 06:30,30,184.5,184.5,183.8,183.8,42
20141201|2014-07-30 07:00,30,183.7,184.6,183.6,184.4,71
20141201|2014-07-30 07:30,30,184.3,185.65,184.25,185.35,95
20141201|2014-07-30 08:00,30,185.5,186.7,185.5,186.5,184
20141201|2014-07-30 08:30,30,186.4,186.4,184.9,185,206
20141201|2014-07-30 09:00,30,185.1,185.4,184.45,185.1,159
20141201|2014-07-30 09:30,30,185.1,185.25,184.25,184.8,81
20141201|2014-07-30 10:00,30,184.75,185.35,184.7,185.3,80
20141201|2014-07-30 10:30,30,185.2,185.7,185.1,185.5,67
20141201|2014-07-30 11:00,30,185.35,185.4,185,185.15,114
20141201|2014-07-30 11:30,30,185.2,185.55,184.9,185.3,47
20141201|2014-07-30 12:00,30,185.3,187,185.3,186.8,192
20141201|2014-07-31 03:00,31,187.05,191,187.05,190.4,435
20141201|2014-07-31 03:30,31,190.35,192.05,190.25,192.05,172
20141201|2014-07-31 04:00,31,192.05,192.9,191.65,191.85,151
20141201|2014-07-31 04:30,31,191.95,192.35,191.55,191.8,93
20141201|2014-07-31 05:00,31,191.95,192.3,191.45,191.6,49
20141201|2014-07-31 05:30,31,191.6,191.8,191.35,191.5,55
20141201|2014-07-31 06:00,31,191.25,191.25,190.65,191.1,51
20141201|2014-07-31 06:30,31,191.3,193.7,191.1,193.4,112
20141201|2014-07-31 07:00,31,193.45,193.8,192.25,192.65,195
20141201|2014-07-31 07:30,31,192.4,194.8,192.4,194.4,349
20141201|2014-07-31 08:00,31,194.5,198.1,194.1,197.3,1076
20141201|2014-07-31 08:30,31,197.5,197.55,195.45,195.85,276
20141201|2014-07-31 09:00,31,195.7,196.15,194.45,195.15,325
20141201|2014-07-31 09:30,31,195.2,196.4,195.1,196.35,157
20141201|2014-07-31 10:00,31,196.15,196.3,194.05,195.6,293
20141201|2014-07-31 10:30,31,195.6,196.45,195.3,195.6,132
20141201|2014-07-31 11:00,31,195.7,196.8,195.45,196.55,161
20141201|2014-07-31 11:30,31,196.8,197.85,196.8,197.85,282
20141201|2014-07-31 12:00,31,197.9,200,196.9,199.75,650
20141201|2014-08-01 03:00,1,198.7,200.8,198.2,200.55,269
20141201|2014-08-01 03:30,1,200.75,200.85,199.8,200.7,140
20141201|2014-08-01 04:00,1,200.7,200.7,200.35,200.5,67
20141201|2014-08-01 04:30,1,200.35,200.85,200.1,200.1,88
20141201|2014-08-01 05:00,1,200.7,200.85,200.4,200.8,65
20141201|2014-08-01 05:30,1,200.8,204.2,200.8,202.25,394
20141201|2014-08-01 06:00,1,202.5,204.7,202.5,204.15,229
20141201|2014-08-01 06:30,1,204.35,206,204.25,205.3,253
20141201|2014-08-01 07:00,1,205.15,208.9,204.65,206.85,671
20141201|2014-08-01 07:30,1,207,207.05,206,206.75,461
20141201|2014-08-01 08:00,1,206.9,208,206.35,207.3,264
20141201|2014-08-01 08:30,1,207.5,209.9,206.6,209.6,757
20141201|2014-08-01 09:00,1,209.75,211.1,209.15,210.8,608
20141201|2014-08-01 09:30,1,210.7,211.1,209.35,209.45,218
20141201|2014-08-01 10:00,1,209.65,209.65,204,204.75,560
20141201|2014-08-01 10:30,1,204.55,205.55,203.9,204.8,230
20141201|2014-08-01 11:00,1,204.85,205.35,201.25,201.65,300
20141201|2014-08-01 11:30,1,201.85,202.25,200.8,201.35,198
20141201|2014-08-01 12:00,1,200.9,200.9,195.35,195.8,847
20141201|2014-08-04 03:00,4,195.5,199,195,199,164
20141201|2014-08-04 03:30,4,199,199,196.5,196.5,60
20141201|2014-08-04 04:00,4,196.6,197.6,196.6,197.45,90
20141201|2014-08-04 04:30,4,197.4,198.05,197.05,197.85,75
20141201|2014-08-04 05:00,4,197.6,197.6,197.5,197.5,5
20141201|2014-08-04 05:30,4,197.7,197.7,196.5,197,60
20141201|2014-08-04 06:00,4,197,197.4,196.95,197.4,14
20141201|2014-08-04 06:30,4,197.05,197.6,196.55,196.75,184
20141201|2014-08-04 07:00,4,196.95,199.15,196.25,196.9,242
20141201|2014-08-04 07:30,4,197.5,197.95,196.5,197.45,96
20141201|2014-08-04 08:00,4,197.65,197.8,196.75,196.75,84
20141201|2014-08-04 08:30,4,196.75,197.4,196.5,196.8,151
20141201|2014-08-04 09:00,4,196.95,197.1,195.9,196.05,328
20141201|2014-08-04 09:30,4,196.05,196.1,187.2,189.85,1034
20141201|2014-08-04 10:00,4,189.65,190.35,188.75,189.6,196
20141201|2014-08-04 10:30,4,189.4,193.45,189.4,193,381
20141201|2014-08-04 11:00,4,193.1,195.95,192.65,193.35,295
20141201|2014-08-04 11:30,4,193.1,194.8,192.4,193.95,64
20141201|2014-08-04 12:00,4,194.15,196.1,192.45,193.5,243
20141201|2014-08-05 03:00,5,194.35,197,194.25,197,185
20141201|2014-08-05 03:30,5,196.45,196.85,195.5,195.55,64
20141201|2014-08-05 04:00,5,195.5,196.6,195.5,195.65,26
20141201|2014-08-05 04:30,5,196.2,196.5,196.05,196.1,13
20141201|2014-08-05 05:00,5,195.9,195.9,193.5,194.3,70
20141201|2014-08-05 05:30,5,194.05,194.05,192.75,193.6,55
20141201|2014-08-05 06:00,5,193.1,193.1,192.6,192.7,10
20141201|2014-08-05 06:30,5,192.8,193.3,192,192.7,41
20141201|2014-08-05 07:00,5,192.9,193.2,192.05,192.35,45
20141201|2014-08-05 07:30,5,192.3,196,192.3,195.15,166
20141201|2014-08-05 08:00,5,195.5,195.75,193.35,194.45,107
20141201|2014-08-05 08:30,5,194.4,195.5,193.7,195.1,127
20141201|2014-08-05 09:00,5,195.1,195.25,193.5,194.75,154
20141201|2014-08-05 09:30,5,194.65,197.75,194.55,197,373
20141201|2014-08-05 10:00,5,197.15,199,196.4,197,276
20141201|2014-08-05 10:30,5,197.1,198,195.9,196.25,163
20141201|2014-08-05 11:00,5,196.6,197.7,195.35,196.4,101
20141201|2014-08-05 11:30,5,196.45,196.65,195,195,126
20141201|2014-08-05 12:00,5,195,195.5,191.65,192.4,398
20141201|2014-08-06 03:00,6,193.3,193.4,192.5,193.4,38
20141201|2014-08-06 03:30,6,193.65,193.85,193.05,193.15,23
20141201|2014-08-06 04:00,6,193.05,193.05,192.45,192.45,4
20141201|2014-08-06 04:30,6,192.7,193.15,192.7,193.15,4
20141201|2014-08-06 05:00,6,193.2,193.2,191.65,191.85,19
20141201|2014-08-06 05:30,6,191.6,191.7,190.6,190.6,72
20141201|2014-08-06 06:00,6,190.6,191.5,189.95,189.95,204
20141201|2014-08-06 06:30,6,190.1,192.25,190.1,192.15,67
20141201|2014-08-06 07:00,6,191.8,192.55,191.3,192.3,112
20141201|2014-08-06 07:30,6,192.3,193.45,191.8,192.8,272
20141201|2014-08-06 08:00,6,192.75,194.2,192.75,193.85,329
20141201|2014-08-06 08:30,6,193.95,194,192.2,192.25,130
20141201|2014-08-06 09:00,6,192.15,192.4,191.4,191.95,130
20141201|2014-08-06 09:30,6,192.25,194,192.05,193.3,97
20141201|2014-08-06 10:00,6,193.3,194,193.05,193.85,91
20141201|2014-08-06 10:30,6,193.85,194,192.5,193.55,139
20141201|2014-08-06 11:00,6,193.85,194.85,193.7,194.35,150
20141201|2014-08-06 11:30,6,194.5,196,194,195.6,170
20141201|2014-08-06 12:00,6,195.75,196.55,194.2,196,309
20141201|2014-08-07 03:00,7,194.85,195.2,194,194.5,44
20141201|2014-08-07 03:30,7,194.65,194.75,193.5,193.95,103
20141201|2014-08-07 04:00,7,193.8,194.05,193.1,193.1,44
20141201|2014-08-07 04:30,7,193.3,193.3,193,193.1,23
20141201|2014-08-07 05:00,7,193.25,193.25,192.2,192.35,34
20141201|2014-08-07 05:30,7,192.6,192.6,192.15,192.2,24
20141201|2014-08-07 06:00,7,192.05,192.25,191.65,191.75,68
20141201|2014-08-07 06:30,7,191.9,193.05,191.65,192.75,68
20141201|2014-08-07 07:00,7,192.35,192.4,190.6,191.5,249
20141201|2014-08-07 07:30,7,191.7,192.7,191.6,192.65,117
20141201|2014-08-07 08:00,7,192.5,192.5,191.6,191.75,93
20141201|2014-08-07 08:30,7,191.65,191.9,188.25,188.25,815
20141201|2014-08-07 09:00,7,188.2,190.1,188.2,189.8,304
20141201|2014-08-07 09:30,7,189.15,189.95,189,189.8,129
20141201|2014-08-07 10:00,7,189.6,190,189.05,189.8,114
20141201|2014-08-07 10:30,7,189.8,189.8,188.85,188.95,208
20141201|2014-08-07 11:00,7,189,189.15,188.25,189,177
20141201|2014-08-07 11:30,7,188.9,189.25,187.8,189.25,219
20141201|2014-08-07 12:00,7,189.25,189.25,187.8,189.1,327
20141201|2014-08-08 03:00,8,187.9,190.05,187.9,190.05,88
20141201|2014-08-08 03:30,8,190.15,190.45,189.5,189.85,33
20141201|2014-08-08 04:00,8,189.3,189.3,187.6,187.9,64
20141201|2014-08-08 04:30,8,187.85,188.55,187.85,187.9,15
20141201|2014-08-08 05:00,8,187.7,188.4,187.6,188.4,20
20141201|2014-08-08 05:30,8,188.45,188.8,188.45,188.8,11
20141201|2014-08-08 06:00,8,188.15,189.05,188.15,189,16
20141201|2014-08-08 06:30,8,189.4,190.05,189.2,190.05,24
20141201|2014-08-08 07:00,8,189.7,189.7,188.5,188.7,51
20141201|2014-08-08 07:30,8,188.8,189.55,188,188.95,122
20141201|2014-08-08 08:00,8,188.75,188.95,188.05,188.15,47
20141201|2014-08-08 08:30,8,188.25,188.4,185.5,185.5,721
20141201|2014-08-08 09:00,8,185.55,185.95,183.6,183.95,662
20141201|2014-08-08 09:30,8,184,186.25,183.6,185.35,263
20141201|2014-08-08 10:00,8,185.35,186.2,184.55,185.5,153
20141201|2014-08-08 10:30,8,185.5,185.5,184.1,185.2,231
20141201|2014-08-08 11:00,8,185.15,186.2,185.15,186.15,133
20141201|2014-08-08 11:30,8,186.2,186.3,185.2,185.65,129
20141201|2014-08-08 12:00,8,185.55,185.55,184.5,185.35,284
20141201|2014-08-11 03:00,11,184.7,186.4,184.7,186.15,94
20141201|2014-08-11 03:30,11,186.05,186.45,185.5,186.25,85
20141201|2014-08-11 04:00,11,186.3,186.45,186.05,186.45,12
20141201|2014-08-11 04:30,11,186.4,187.95,186.4,187.85,175
20141201|2014-08-11 05:00,11,187.9,188.25,187.6,188.25,103
20141201|2014-08-11 05:30,11,188.05,188.3,187.6,187.6,35
20141201|2014-08-11 06:00,11,187.6,188.4,187.35,187.85,40
20141201|2014-08-11 06:30,11,187.6,187.6,186.75,186.9,60
20141201|2014-08-11 07:00,11,186.9,189,186.9,188.75,195
20141201|2014-08-11 07:30,11,188.65,188.65,187.8,188.35,179
20141201|2014-08-11 08:00,11,188.25,188.95,188.2,188.3,141
20141201|2014-08-11 08:30,11,188.3,189.5,187.8,188.9,358
20141201|2014-08-11 09:00,11,189.05,189.35,187.5,188,441
20141201|2014-08-11 09:30,11,187.95,189.05,187.5,189,332
20141201|2014-08-11 10:00,11,189.05,191,189.05,190.9,504
20141201|2014-08-11 10:30,11,190.9,191.25,190,191.05,234
20141201|2014-08-11 11:00,11,191.1,191.25,190.05,191.2,151
20141201|2014-08-11 11:30,11,191.05,193,190.9,192.9,290
20141201|2014-08-11 12:00,11,192.9,193.85,192,193.4,571
20141201|2014-08-12 03:00,12,193.3,193.3,192.45,192.55,107
20141201|2014-08-12 03:30,12,192.65,192.65,191.25,191.55,162
20141201|2014-08-12 04:00,12,191.6,192,191,191.25,63
20141201|2014-08-12 04:30,12,191.2,191.6,191,191.55,38
20141201|2014-08-12 05:00,12,191.65,192.15,191.55,191.55,61
20141201|2014-08-12 05:30,12,191.55,191.9,191.55,191.9,15
20141201|2014-08-12 06:00,12,191.9,192.75,191.9,192.35,71
20141201|2014-08-12 06:30,12,192.7,192.7,191,191.4,118
20141201|2014-08-12 07:00,12,191.3,191.9,190.7,191.6,138
20141201|2014-08-12 07:30,12,191.55,192.95,189.8,191.95,497
20141201|2014-08-12 08:00,12,192.05,192.15,190.5,190.7,208
20141201|2014-08-12 08:30,12,190.7,191.65,190.6,191.1,200
20141201|2014-08-12 09:00,12,191.1,191.1,189.55,190.2,543
20141201|2014-08-12 09:30,12,190.15,190.8,189,190.7,629
20141201|2014-08-12 10:00,12,190.7,190.9,189.8,190.15,211
20141201|2014-08-12 10:30,12,190,190.35,188.85,190,207
20141201|2014-08-12 11:00,12,189.55,189.55,188.35,189,256
20141201|2014-08-12 11:30,12,188.75,188.75,188,188.15,278
20141201|2014-08-12 12:00,12,188.15,189.2,187.35,188.9,542
20141201|2014-08-13 03:00,13,189.05,190.4,189,190.25,98
20141201|2014-08-13 03:30,13,190.25,190.35,189.6,190.15,61
20141201|2014-08-13 04:00,13,190.2,190.5,190.05,190.25,44
20141201|2014-08-13 04:30,13,190.1,190.45,189.6,190.3,64
20141201|2014-08-13 05:00,13,190.4,191.05,190.25,191.05,63
20141201|2014-08-13 05:30,13,191.1,191.35,190.85,191.15,109
20141201|2014-08-13 06:00,13,191,191.1,190.65,190.9,73
20141201|2014-08-13 06:30,13,190.85,191.05,190.5,190.6,76
20141201|2014-08-13 07:00,13,190.55,191.3,190.15,191.05,208
20141201|2014-08-13 07:30,13,191,191.8,191,191.65,400
20141201|2014-08-13 08:00,13,191.6,191.85,191.1,191.2,248
20141201|2014-08-13 08:30,13,191.25,192.1,191.2,191.4,293
20141201|2014-08-13 09:00,13,191.5,192.4,191.4,192,335
20141201|2014-08-13 09:30,13,192.05,192.1,190.4,190.6,734
20141201|2014-08-13 10:00,13,190.75,191.85,190.5,191.85,246
20141201|2014-08-13 10:30,13,191.75,192.1,190.95,191.5,294
20141201|2014-08-13 11:00,13,191.75,192.1,191.6,191.7,153
20141201|2014-08-13 11:30,13,191.7,191.85,190.55,190.7,289
20141201|2014-08-13 12:00,13,190.7,190.75,188.8,189.85,997
20141201|2014-08-14 03:00,14,189.5,189.7,189.2,189.45,129
20141201|2014-08-14 03:30,14,189.4,189.4,188.25,188.45,247
20141201|2014-08-14 04:00,14,188.45,188.8,188.3,188.5,93
20141201|2014-08-14 04:30,14,188.45,188.5,188.25,188.35,42
20141201|2014-08-14 05:00,14,188.3,189.6,188.25,189.25,148
20141201|2014-08-14 05:30,14,189.25,189.55,189,189.4,75
20141201|2014-08-14 06:00,14,189.5,189.55,188.65,189.25,70
20141201|2014-08-14 06:30,14,189.05,189.2,188.8,188.8,28
20141201|2014-08-14 07:00,14,188.9,190.75,188.75,190.35,341
20141201|2014-08-14 07:30,14,190.55,191.3,189.8,190.75,469
20141201|2014-08-14 08:00,14,190.55,191.6,190.4,191.05,369
20141201|2014-08-14 08:30,14,191.1,191.7,191.05,191.65,264
20141201|2014-08-14 09:00,14,191.5,191.6,190.2,190.8,342
20141201|2014-08-14 09:30,14,190.75,190.9,189.2,189.35,460
20141201|2014-08-14 10:00,14,189.35,189.35,188.05,188.5,749
20141201|2014-08-14 10:30,14,188.4,188.55,185.6,185.65,1461
20141201|2014-08-14 11:00,14,185.6,187.8,185.3,186.05,779
20141201|2014-08-14 11:30,14,186,187.15,185.65,186.95,390
20141201|2014-08-14 12:00,14,187.05,188.85,187.05,188.3,889
20141201|2014-08-15 03:00,15,188.85,188.85,187.8,188.15,106
20141201|2014-08-15 03:30,15,188.2,189,188.2,188.55,48
20141201|2014-08-15 04:00,15,188.7,188.7,188.35,188.45,30
20141201|2014-08-15 04:30,15,188.25,188.25,187.5,187.6,88
20141201|2014-08-15 05:00,15,187.55,187.65,187.45,187.45,51
20141201|2014-08-15 05:30,15,187.4,188.2,187.3,187.75,58
20141201|2014-08-15 06:00,15,187.75,188.1,187.65,188,31
20141201|2014-08-15 06:30,15,188.05,188.1,187.9,187.9,15
20141201|2014-08-15 07:00,15,187.85,188.1,187.05,187.5,222
20141201|2014-08-15 07:30,15,187.4,188.95,186.7,188.8,422
20141201|2014-08-15 08:00,15,188.9,191.15,188.85,190.55,1186
20141201|2014-08-15 08:30,15,190.6,190.8,189.55,190.25,298
20141201|2014-08-15 09:00,15,190.45,193,190.45,192.75,1347
20141201|2014-08-15 09:30,15,192.75,193.8,191.5,191.7,763
20141201|2014-08-15 10:00,15,191.85,192.5,191,192.2,460
20141201|2014-08-15 10:30,15,192.2,192.6,191.55,191.7,283
20141201|2014-08-15 11:00,15,191.8,192.6,191.25,192.1,321
20141201|2014-08-15 11:30,15,192.05,193.4,191.9,192.5,421
20141201|2014-08-15 12:00,15,192.5,193.35,191.55,192.65,885
20141201|2014-08-18 03:00,18,192.85,193,191.45,192.55,305
20141201|2014-08-18 03:30,18,192.6,192.7,191.1,191.3,171
20141201|2014-08-18 04:00,18,191.3,191.7,191.25,191.5,86
20141201|2014-08-18 04:30,18,191.35,191.35,190.45,190.85,174
20141201|2014-08-18 05:00,18,191,191.3,190.7,191.25,45
20141201|2014-08-18 05:30,18,191.3,191.35,191,191.1,30
20141201|2014-08-18 06:00,18,191.05,191.2,190.7,191.05,120
20141201|2014-08-18 06:30,18,190.95,191.1,190.55,190.75,109
20141201|2014-08-18 07:00,18,190.7,192,190.6,192,281
20141201|2014-08-18 07:30,18,192,192.35,190.9,191.8,383
20141201|2014-08-18 08:00,18,191.9,192.75,191.3,192.7,247
20141201|2014-08-18 08:30,18,192.7,192.8,192.3,192.7,180
20141201|2014-08-18 09:00,18,192.6,194.8,192.55,194.55,1071
20141201|2014-08-18 09:30,18,194.55,194.8,193.7,194.5,460
20141201|2014-08-18 10:00,18,194.4,194.75,193.25,193.4,385
20141201|2014-08-18 10:30,18,193.5,194,191.9,192.25,426
20141201|2014-08-18 11:00,18,192.15,192.85,191.35,192.85,430
20141201|2014-08-18 11:30,18,192.9,193.4,192.45,192.5,305
20141201|2014-08-18 12:00,18,192.5,193.4,192.2,192.9,983
20141201|2014-08-19 03:00,19,192.8,193.1,191.85,192.05,129
20141201|2014-08-19 03:30,19,191.85,192.55,191.75,192.45,107
20141201|2014-08-19 04:00,19,192.45,193,192.05,192.9,49
20141201|2014-08-19 04:30,19,192.9,193.2,192.9,193,53
20141201|2014-08-19 05:00,19,192.95,193.05,192.55,192.55,41
20141201|2014-08-19 05:30,19,192.65,192.7,191.15,191.65,188
20141201|2014-08-19 06:00,19,191.65,192.45,191.65,192.45,165
20141201|2014-08-19 06:30,19,192.45,192.65,192.35,192.65,49
20141201|2014-08-19 07:00,19,192.65,193.15,191.8,192.85,407
20141201|2014-08-19 07:30,19,192.7,193.7,192.4,193.2,373
20141201|2014-08-19 08:00,19,193.2,193.7,192.6,193.55,307
20141201|2014-08-19 08:30,19,193.5,193.5,191.2,191.3,615
20141201|2014-08-19 09:00,19,191.35,191.9,189.4,190,1102
20141201|2014-08-19 09:30,19,190.05,190.15,187.75,188.05,1552
20141201|2014-08-19 10:00,19,188.15,188.75,187.1,187.85,947
20141201|2014-08-19 10:30,19,187.8,189.3,187.65,188.5,517
20141201|2014-08-19 11:00,19,188.55,188.9,187.5,188,353
20141201|2014-08-19 11:30,19,187.95,188.25,186.65,187.05,822
20141201|2014-08-19 12:00,19,186.95,187.15,185.95,186.55,1412
20141201|2014-08-20 03:00,20,187.5,187.65,187,187.4,245
20141201|2014-08-20 03:30,20,187.5,187.95,186.65,186.8,196
20141201|2014-08-20 04:00,20,186.85,187.35,186.5,186.6,125
20141201|2014-08-20 04:30,20,186.6,186.9,186.35,186.6,96
20141201|2014-08-20 05:00,20,186.8,187.15,186.8,187.15,32
20141201|2014-08-20 05:30,20,187.05,187.3,186.95,187.3,38
20141201|2014-08-20 06:00,20,187.3,187.75,187.15,187.75,66
20141201|2014-08-20 06:30,20,187.8,188.3,187.8,188.05,150
20141201|2014-08-20 07:00,20,188,188.3,187.3,187.65,344
20141201|2014-08-20 07:30,20,187.65,187.8,185.6,186.2,1109
20141201|2014-08-20 08:00,20,186.35,187.85,185.6,187,756
20141201|2014-08-20 08:30,20,187,187.5,185.75,186,496
20141201|2014-08-20 09:00,20,186,186,182.85,183.6,2424
20141201|2014-08-20 09:30,20,183.7,184.85,183.5,184.55,499
20141201|2014-08-20 10:00,20,184.65,187.85,184.2,187,880
20141201|2014-08-20 10:30,20,187,187.65,186.35,186.7,422
20141201|2014-08-20 11:00,20,186.7,187.15,186.1,187.05,313
20141201|2014-08-20 11:30,20,187.1,188.8,186.5,188.7,580
20141201|2014-08-20 12:00,20,188.7,189.3,187.75,188.8,1219
20141201|2014-08-21 03:00,21,189.6,189.8,188.95,189.15,207
20141201|2014-08-21 03:30,21,189.2,189.2,187.95,188.5,119
20141201|2014-08-21 04:00,21,188.3,188.65,188.2,188.35,66
20141201|2014-08-21 04:30,21,188.3,188.3,186.05,187.2,219
20141201|2014-08-21 05:00,21,187.3,187.7,186.75,187.5,86
20141201|2014-08-21 05:30,21,187.55,188.5,187.25,188.2,119
20141201|2014-08-21 06:00,21,188.15,188.4,187.5,187.6,60
20141201|2014-08-21 06:30,21,187.6,187.65,187.05,187.2,34
20141201|2014-08-21 07:00,21,187.25,188.45,186.4,188,433
20141201|2014-08-21 07:30,21,188,189.7,187.2,189.7,559
20141201|2014-08-21 08:00,21,189.7,191.6,189.45,190.95,1405
20141201|2014-08-21 08:30,21,190.95,192,190.35,191,968
20141201|2014-08-21 09:00,21,191,191.4,189.35,191.4,494
20141201|2014-08-21 09:30,21,191.45,191.65,189.65,189.9,406
20141201|2014-08-21 10:00,21,190.05,190.55,187.6,188.1,599
20141201|2014-08-21 10:30,21,188.1,188.3,187.6,188.15,352
20141201|2014-08-21 11:00,21,188.25,189.1,188.25,188.75,240
20141201|2014-08-21 11:30,21,188.75,189.35,188.15,188.35,198
20141201|2014-08-21 12:00,21,188.55,190.35,188.45,188.7,706
20141201|2014-08-22 03:00,22,188.65,189.05,188.1,188.7,152
20141201|2014-08-22 03:30,22,188.85,189.3,188.4,189.3,99
20141201|2014-08-22 04:00,22,189.3,189.3,188.4,188.65,50
20141201|2014-08-22 04:30,22,188.9,189.25,188.8,189.15,46
20141201|2014-08-22 05:00,22,189.25,189.55,189.25,189.35,53
20141201|2014-08-22 05:30,22,189.35,189.7,188.7,189.05,89
20141201|2014-08-22 06:00,22,189.05,189.4,189.05,189.25,19
20141201|2014-08-22 06:30,22,189.35,189.6,189.2,189.45,29
20141201|2014-08-22 07:00,22,189.45,190,189.15,189.9,180
20141201|2014-08-22 07:30,22,189.9,191,189.65,190.35,641
20141201|2014-08-22 08:00,22,190.45,190.7,189.5,190.3,265
20141201|2014-08-22 08:30,22,190.3,190.5,189.05,189.1,262
20141201|2014-08-22 09:00,22,189.4,189.4,187.6,188.75,608
20141201|2014-08-22 09:30,22,188.8,189.35,188.35,188.95,293
20141201|2014-08-22 10:00,22,188.95,189.1,188.15,188.2,245
20141201|2014-08-22 10:30,22,188.2,188.85,188.2,188.55,83
20141201|2014-08-22 11:00,22,188.5,188.75,187.75,188.6,236
20141201|2014-08-22 11:30,22,188.6,188.75,187.6,188.05,226
20141201|2014-08-22 12:00,22,188.2,188.25,186.85,187.95,1035
20141201|2014-08-25 06:30,25,187.5,187.8,186.6,187.4,424
20141201|2014-08-25 07:00,25,187.4,187.85,187,187.4,170
20141201|2014-08-25 07:30,25,187.35,187.85,185.75,185.9,751
20141201|2014-08-25 08:00,25,186.05,186.15,185.45,185.8,557
20141201|2014-08-25 08:30,25,185.75,186.85,185.55,186.35,400
20141201|2014-08-25 09:00,25,186.45,189.9,186.45,189.75,901
20141201|2014-08-25 09:30,25,189.8,189.9,188.5,189,482
20141201|2014-08-25 10:00,25,189.1,189.7,188.65,188.8,359
20141201|2014-08-25 10:30,25,188.9,189.65,188.85,189.25,263
20141201|2014-08-25 11:00,25,189.1,189.6,188.9,189.25,227
20141201|2014-08-25 11:30,25,189.3,189.6,188.65,189.15,189
20141201|2014-08-25 12:00,25,189.1,189.1,187,187.35,964
20141201|2014-08-26 03:00,26,188,188.4,187.8,188.25,123
20141201|2014-08-26 03:30,26,188.35,188.8,188.35,188.65,81
20141201|2014-08-26 04:00,26,188.65,189.75,188.65,189.5,264
20141201|2014-08-26 04:30,26,189.5,189.85,189.35,189.55,66
20141201|2014-08-26 05:00,26,189.45,189.6,189.35,189.4,58
20141201|2014-08-26 05:30,26,189.45,189.8,189.35,189.55,79
20141201|2014-08-26 06:00,26,189.55,189.85,189.35,189.5,103
20141201|2014-08-26 06:30,26,189.55,191.8,189.55,191.25,812
20141201|2014-08-26 07:00,26,191.25,196.6,190.7,194.7,2421
20141201|2014-08-26 07:30,26,194.55,197,194.5,194.85,1713
20141201|2014-08-26 08:00,26,194.7,196.1,193.85,195.85,1104
20141201|2014-08-26 08:30,26,195.9,196.5,195.05,195.7,839
20141201|2014-08-26 09:00,26,195.7,195.7,194,195.1,947
20141201|2014-08-26 09:30,26,195.1,195.1,192.65,193.15,851
20141201|2014-08-26 10:00,26,193.2,194.6,193,193.95,580
20141201|2014-08-26 10:30,26,193.95,194.95,193.65,194.45,377
20141201|2014-08-26 11:00,26,194.6,195.9,194.15,195.85,613
20141201|2014-08-26 11:30,26,195.8,198,195.5,197.3,1275
20141201|2014-08-26 12:00,26,197.3,197.85,196.6,196.7,1252
20141201|2014-08-27 03:00,27,197.1,197.2,196.3,197.1,326
20141201|2014-08-27 03:30,27,197.15,198.35,197.15,198.05,304
20141201|2014-08-27 04:00,27,197.9,199,197.85,198.3,215
20141201|2014-08-27 04:30,27,198.35,198.9,198.25,198.6,101
20141201|2014-08-27 05:00,27,198.5,198.55,197.65,198,71
20141201|2014-08-27 05:30,27,197.9,197.9,196.55,196.75,261
20141201|2014-08-27 06:00,27,196.9,197.7,196.1,197.45,207
20141201|2014-08-27 06:30,27,197.4,197.65,196.25,197.35,154
20141201|2014-08-27 07:00,27,197.15,198.25,196.5,197.1,460
20141201|2014-08-27 07:30,27,197.25,198.75,196.9,198.15,638
20141201|2014-08-27 08:00,27,198.05,202.7,197.95,202.55,2516
20141201|2014-08-27 08:30,27,202.6,202.6,200.5,201.3,1064
20141201|2014-08-27 09:00,27,201.25,202.5,200.65,202.25,659
20141201|2014-08-27 09:30,27,202.4,202.5,201.05,201.7,521
20141201|2014-08-27 10:00,27,201.65,201.95,200.75,200.9,476
20141201|2014-08-27 10:30,27,201,201,198.9,198.95,753
20141201|2014-08-27 11:00,27,198.95,199.8,197.9,199.25,719
20141201|2014-08-27 11:30,27,199.35,199.85,197.4,197.65,457
20141201|2014-08-27 12:00,27,197.65,198.75,197,198.45,1021
20141201|2014-08-28 03:00,28,198.15,198.25,197.85,198.25,124
20141201|2014-08-28 03:30,28,198.25,198.25,197.4,197.5,94
20141201|2014-08-28 04:00,28,197.45,198.05,197.2,198.05,97
20141201|2014-08-28 04:30,28,198.05,198.05,197.25,197.6,74
20141201|2014-08-28 05:00,28,197.75,197.9,196.35,197,256
20141201|2014-08-28 05:30,28,196.85,198.9,196.65,198.65,251
20141201|2014-08-28 06:00,28,198.55,198.9,198.1,198.55,49
20141201|2014-08-28 06:30,28,198.5,198.75,198.15,198.35,90
20141201|2014-08-28 07:00,28,198.55,200.5,198.2,200,735
20141201|2014-08-28 07:30,28,199.85,202.15,199.15,200.2,1395
20141201|2014-08-28 08:00,28,200.4,201.3,199.75,200.55,470
20141201|2014-08-28 08:30,28,200.6,201.2,198.2,198.2,777
20141201|2014-08-28 09:00,28,198.2,199.3,197.5,198.25,778
20141201|2014-08-28 09:30,28,198.25,198.75,197.1,198.1,541
20141201|2014-08-28 10:00,28,198.2,198.45,196.6,197.05,504
20141201|2014-08-28 10:30,28,197.2,198.95,197.15,197.4,520
20141201|2014-08-28 11:00,28,197.4,198.15,197.05,197.35,177
20141201|2014-08-28 11:30,28,197.45,199.25,197.15,198.85,461
20141201|2014-08-28 12:00,28,198.85,200.6,198.7,199.5,1022
20141201|2014-08-29 03:00,29,199.85,200.25,199.45,200.25,182
20141201|2014-08-29 03:30,29,200.25,200.9,200.05,200.85,148
20141201|2014-08-29 04:00,29,200.9,201,200.6,200.6,94
20141201|2014-08-29 04:30,29,200.6,200.95,200.35,200.8,67
20141201|2014-08-29 05:00,29,200.7,201.1,200.35,201.05,139
20141201|2014-08-29 05:30,29,201.1,201.5,200.7,201,131
20141201|2014-08-29 06:00,29,201.05,201.25,200.15,200.2,78
20141201|2014-08-29 06:30,29,200.45,200.45,198.55,199.95,400
20141201|2014-08-29 07:00,29,199.9,199.95,198.7,199.5,416
20141201|2014-08-29 07:30,29,199.6,199.75,198.8,199,305
20141201|2014-08-29 08:00,29,198.95,200.65,198.95,200.45,458
20141201|2014-08-29 08:30,29,200.6,201.85,199.95,200.6,1000
20141201|2014-08-29 09:00,29,200.55,200.55,198.05,199.2,952
20141201|2014-08-29 09:30,29,199.25,199.55,197.7,197.85,755
20141201|2014-08-29 10:00,29,197.85,198.95,197.5,198.5,512
20141201|2014-08-29 10:30,29,198.5,199.3,198,199.05,396
20141201|2014-08-29 11:00,29,199.2,199.5,198.75,199.4,290
20141201|2014-08-29 11:30,29,199.4,200.3,198.85,199.5,504
20141201|2014-08-29 12:00,29,199.65,201.85,199.6,200.7,2000
20141201|2014-09-02 03:00,2,202.1,205,202,203.45,886
20141201|2014-09-02 03:30,2,203.4,204.7,203.3,203.85,244
20141201|2014-09-02 04:00,2,204.05,204.45,203.6,203.95,186
20141201|2014-09-02 04:30,2,204,204.7,203.8,204.7,124
20141201|2014-09-02 05:00,2,204.75,205,204.3,204.3,421
20141201|2014-09-02 05:30,2,204.35,206,204.15,205.7,396
20141201|2014-09-02 06:00,2,205.6,206,205.4,205.65,151
20141201|2014-09-02 06:30,2,205.8,208.8,205.8,208.1,1120
20141201|2014-09-02 07:00,2,208.25,209.4,207.4,209.1,1306
20141201|2014-09-02 07:30,2,209.15,209.75,207.4,209.1,1165
20141201|2014-09-02 08:00,2,209.15,209.15,207.35,207.75,676
20141201|2014-09-02 08:30,2,207.7,207.9,205.05,205.45,1122
20141201|2014-09-02 09:00,2,205.4,207.35,204.35,206.55,1505
20141201|2014-09-02 09:30,2,206.6,207,205.25,205.8,675
20141201|2014-09-02 10:00,2,205.7,206.35,205,206,552
20141201|2014-09-02 10:30,2,206.1,207,205.15,206.85,336
20141201|2014-09-02 11:00,2,206.75,208.7,206.45,208.5,785
20141201|2014-09-02 11:30,2,208.5,209.25,208.15,208.3,671
20141201|2014-09-02 12:00,2,208.3,209.95,207.5,208.05,2218
20141201|2014-09-03 03:00,3,208,208.35,206.65,207.3,431
20141201|2014-09-03 03:30,3,207.3,207.35,203.9,203.9,1227
20141201|2014-09-03 04:00,3,203.75,206.15,202.7,205.95,593
20141201|2014-09-03 04:30,3,205.75,206.4,205.35,206,130
20141201|2014-09-03 05:00,3,206.05,206.1,205.15,205.7,82
20141201|2014-09-03 05:30,3,205.65,206,205.4,206,68
20141201|2014-09-03 06:00,3,206,206.1,203.3,204,441
20141201|2014-09-03 06:30,3,204,205,203.15,203.8,436
20141201|2014-09-03 07:00,3,203.7,204.1,202.5,203.6,712
20141201|2014-09-03 07:30,3,203.5,204.85,203.25,203.75,771
20141201|2014-09-03 08:00,3,203.7,206.05,203.6,205.1,729
20141201|2014-09-03 08:30,3,204.95,205.05,203.1,203.6,861
20141201|2014-09-03 09:00,3,203.65,204.05,202.1,202.35,839
20141201|2014-09-03 09:30,3,202.3,203.4,202.1,202.85,491
20141201|2014-09-03 10:00,3,202.7,204,202.7,202.9,431
20141201|2014-09-03 10:30,3,202.8,203,202.1,202.6,522
20141201|2014-09-03 11:00,3,202.45,203,202.25,202.35,396
20141201|2014-09-03 11:30,3,202.35,203.2,201.9,203.1,819
20141201|2014-09-03 12:00,3,203.1,203.55,201.05,201.35,1389
20141201|2014-09-04 03:00,4,201,203,200.65,202.75,403
20141201|2014-09-04 03:30,4,202.7,203,202.5,202.8,126
20141201|2014-09-04 04:00,4,202.8,203.5,202.3,203.35,176
20141201|2014-09-04 04:30,4,203.35,203.5,202.6,202.85,99
20141201|2014-09-04 05:00,4,202.9,203,202.65,202.85,19
20141201|2014-09-04 05:30,4,202.8,202.85,202.25,202.4,53
20141201|2014-09-04 06:00,4,202.3,202.65,202.15,202.25,76
20141201|2014-09-04 06:30,4,202.2,202.25,200.35,201.1,434
20141201|2014-09-04 07:00,4,201,201.05,195.35,197.8,2660
20141201|2014-09-04 07:30,4,197.8,197.85,196.45,197.1,753
20141201|2014-09-04 08:00,4,197.2,197.4,195.3,196.85,1164
20141201|2014-09-04 08:30,4,196.75,199.35,196.5,199.05,798
20141201|2014-09-04 09:00,4,199.05,201.1,198.5,199.85,982
20141201|2014-09-04 09:30,4,199.8,201.15,199.35,200.85,491
20141201|2014-09-04 10:00,4,200.95,203.45,200.2,202.95,1620
20141201|2014-09-04 10:30,4,203,205.2,201,204.55,1121
20141201|2014-09-04 11:00,4,204.75,205.05,203.55,204.05,782
20141201|2014-09-04 11:30,4,204.1,204.4,203.2,203.95,281
20141201|2014-09-04 12:00,4,203.95,204.15,201.75,202.15,1091
20141201|2014-09-05 03:00,5,202.8,202.8,201,201.45,215
20141201|2014-09-05 03:30,5,201.3,202.3,200.4,200.55,187
20141201|2014-09-05 04:00,5,200.4,200.8,199.45,200.2,358
20141201|2014-09-05 04:30,5,200.35,200.8,199.25,200.5,118
20141201|2014-09-05 05:00,5,200.4,200.55,199.8,200,81
20141201|2014-09-05 05:30,5,200,200,199.3,199.55,122
20141201|2014-09-05 06:00,5,199.85,201.2,199.85,201.2,108
20141201|2014-09-05 06:30,5,201.15,202.25,200.15,202.1,204
20141201|2014-09-05 07:00,5,202,202.8,201.1,202.5,313
20141201|2014-09-05 07:30,5,202.15,202.55,201.05,201.7,363
20141201|2014-09-05 08:00,5,201.8,201.9,200.2,201.5,473
20141201|2014-09-05 08:30,5,201.55,202.35,201.05,201.2,326
20141201|2014-09-05 09:00,5,201.35,201.85,198.5,199.35,1064
20141201|2014-09-05 09:30,5,199.35,200.05,198,199,629
20141201|2014-09-05 10:00,5,199.05,199.2,198.1,198.85,294
20141201|2014-09-05 10:30,5,198.9,199.35,198.2,199.1,289
20141201|2014-09-05 11:00,5,199,199.15,198.4,198.5,386
20141201|2014-09-05 11:30,5,198.55,199.35,198.35,199.25,245
20141201|2014-09-05 12:00,5,199.35,199.65,197.4,197.5,1074
20141201|2014-09-08 03:00,8,197.15,198.1,196.45,197.05,382
20141201|2014-09-08 03:30,8,197.05,197.4,196.8,197.15,267
20141201|2014-09-08 04:00,8,197.15,197.45,196.7,196.9,183
20141201|2014-09-08 04:30,8,196.8,196.95,196.6,196.75,104
20141201|2014-09-08 05:00,8,196.75,197.55,196.5,197.45,162
20141201|2014-09-08 05:30,8,197.45,197.9,196.95,197,152
20141201|2014-09-08 06:00,8,197,197.4,196.95,196.95,71
20141201|2014-09-08 06:30,8,196.95,197.05,196.7,197,209
20141201|2014-09-08 07:00,8,197.05,197.5,196.1,196.3,426
20141201|2014-09-08 07:30,8,196.35,196.6,194.25,194.4,1617
20141201|2014-09-08 08:00,8,194.5,194.8,192.4,194.05,1661
20141201|2014-09-08 08:30,8,194.05,194.1,193.1,193.7,435
20141201|2014-09-08 09:00,8,193.6,193.95,193.1,193.65,380
20141201|2014-09-08 09:30,8,193.8,196.95,193.7,196.55,959
20141201|2014-09-08 10:00,8,196.4,197.6,195.5,196.7,892
20141201|2014-09-08 10:30,8,196.75,197.05,195.15,195.6,236
20141201|2014-09-08 11:00,8,195.3,195.95,195.2,195.4,128
20141201|2014-09-08 11:30,8,195.35,196.15,195.15,195.4,200
20141201|2014-09-08 12:00,8,195.4,195.75,194,194.45,788
20141201|2014-09-09 03:00,9,194.45,194.45,193.2,193.25,197
20141201|2014-09-09 03:30,9,193.25,193.35,192.55,192.6,269
20141201|2014-09-09 04:00,9,192.6,193.15,192.6,192.85,157
20141201|2014-09-09 04:30,9,192.85,193.3,192.8,192.95,59
20141201|2014-09-09 05:00,9,192.9,192.9,191.55,192.2,391
20141201|2014-09-09 05:30,9,192.05,192.55,191.75,191.75,128
20141201|2014-09-09 06:00,9,191.95,192.9,191.8,192.75,104
20141201|2014-09-09 06:30,9,192.75,193,192.55,192.9,89
20141201|2014-09-09 07:00,9,193,194.3,193,193.7,515
20141201|2014-09-09 07:30,9,193.65,194.2,192.65,192.9,428
20141201|2014-09-09 08:00,9,193.05,193.4,192.05,192.95,663
20141201|2014-09-09 08:30,9,192.8,194.2,192.2,194.15,405
20141201|2014-09-09 09:00,9,194.1,194.7,193.55,194.1,536
20141201|2014-09-09 09:30,9,194.15,194.15,193.1,193.8,368
20141201|2014-09-09 10:00,9,193.9,196.2,193.8,195.1,1007
20141201|2014-09-09 10:30,9,195.1,195.75,194.55,195.1,316
20141201|2014-09-09 11:00,9,195,195.4,194.35,195,285
20141201|2014-09-09 11:30,9,194.8,194.8,192.9,193.5,934
20141201|2014-09-09 12:00,9,193.55,193.6,192.3,192.3,1289
20141201|2014-09-09 12:30,9,192.3,192.3,192.3,192.3,1
20141201|2014-09-10 03:00,10,192,192.5,191.4,191.45,323
20141201|2014-09-10 03:30,10,191.5,192.65,191.3,192.5,221
20141201|2014-09-10 04:00,10,192.5,193.95,192.25,193.6,321
20141201|2014-09-10 04:30,10,193.65,193.8,193,193.3,107
20141201|2014-09-10 05:00,10,193.4,193.4,192.65,193.3,80
20141201|2014-09-10 05:30,10,192.95,193.15,191.9,191.9,174
20141201|2014-09-10 06:00,10,192,192.35,191.7,191.95,140
20141201|2014-09-10 06:30,10,191.95,192.15,190.4,190.9,437
20141201|2014-09-10 07:00,10,190.9,191.35,190.4,190.55,469
20141201|2014-09-10 07:30,10,190.65,190.9,188,188.8,1893
20141201|2014-09-10 08:00,10,188.9,189.55,188.5,188.85,710
20141201|2014-09-10 08:30,10,189,189,187.6,188.45,868
20141201|2014-09-10 09:00,10,188.3,190.35,188.15,189.8,881
20141201|2014-09-10 09:30,10,189.8,190.85,189.55,190.5,427
20141201|2014-09-10 10:00,10,190.55,190.6,188.8,189.4,389
20141201|2014-09-10 10:30,10,189.25,189.7,188.55,189.3,324
20141201|2014-09-10 11:00,10,189.25,190,188.7,189.3,208
20141201|2014-09-10 11:30,10,189.25,189.25,186.1,186.45,1797
20141201|2014-09-10 12:00,10,186.4,186.75,180.4,181.8,5536
20141201|2014-09-11 03:00,11,182.7,183.25,181.8,182.3,1542
20141201|2014-09-11 03:30,11,182.3,183,182.05,182.95,521
20141201|2014-09-11 04:00,11,183,183.55,182.65,183.45,454
20141201|2014-09-11 04:30,11,183.35,184,183.25,183.7,265
20141201|2014-09-11 05:00,11,183.75,184,183.65,183.65,244
20141201|2014-09-11 05:30,11,183.75,184.2,183.6,184.05,244
20141201|2014-09-11 06:00,11,184,184.2,183.65,183.75,74
20141201|2014-09-11 06:30,11,183.9,184.5,183.7,183.7,352
20141201|2014-09-11 07:00,11,184.2,184.5,183.3,183.85,768
20141201|2014-09-11 07:30,11,183.7,183.95,182.05,182.85,1109
20141201|2014-09-11 08:00,11,182.8,183.75,182.05,182.55,988
20141201|2014-09-11 08:30,11,182.5,183.25,182.4,183.05,411
20141201|2014-09-11 09:00,11,183,184.65,182.85,183.45,951
20141201|2014-09-11 09:30,11,183.45,183.85,183.2,183.45,439
20141201|2014-09-11 10:00,11,183.4,183.85,182.6,182.75,594
20141201|2014-09-11 10:30,11,182.75,183.65,182.5,183.45,422
20141201|2014-09-11 11:00,11,183.35,184.5,183.2,184.2,408
20141201|2014-09-11 11:30,11,184.2,184.75,183.65,184.5,400
20141201|2014-09-11 12:00,11,184.6,185.9,184.55,185.5,1350
20141201|2014-09-12 03:00,12,185.65,185.9,184.55,184.9,337
20141201|2014-09-12 03:30,12,184.8,185.35,184.7,184.75,68
20141201|2014-09-12 04:00,12,184.75,185,184.4,185,68
20141201|2014-09-12 04:30,12,185,185.15,184.75,184.85,71
20141201|2014-09-12 05:00,12,184.9,184.9,184.5,184.7,98
20141201|2014-09-12 05:30,12,184.65,184.65,183,183.05,396
20141201|2014-09-12 06:00,12,183.15,183.5,183.05,183.45,98
20141201|2014-09-12 06:30,12,183.45,185.25,183.4,185,328
20141201|2014-09-12 07:00,12,184.8,185.15,184,184.4,384
20141201|2014-09-12 07:30,12,184.3,184.75,183.6,183.9,595
20141201|2014-09-12 08:00,12,183.9,184,182.3,182.85,887
20141201|2014-09-12 08:30,12,182.9,183,180.65,181,2056
20141201|2014-09-12 09:00,12,180.9,182.9,180.9,182.35,895
20141201|2014-09-12 09:30,12,182.35,182.9,181.8,182.35,618
20141201|2014-09-12 10:00,12,182.25,182.6,182,182.5,366
20141201|2014-09-12 10:30,12,182.4,184.5,182.15,184.3,650
20141201|2014-09-12 11:00,12,184.2,185.2,184,184.7,471
20141201|2014-09-12 11:30,12,184.65,184.75,183.75,184.75,324
20141201|2014-09-12 12:00,12,184.75,185.5,184,184.2,780
20141201|2014-09-15 03:00,15,183.75,183.75,182.35,183.25,295
20141201|2014-09-15 03:30,15,183.3,184,183.1,183.65,141
20141201|2014-09-15 04:00,15,183.55,184.3,183.5,183.8,95
20141201|2014-09-15 04:30,15,183.8,183.85,183.35,183.4,112
20141201|2014-09-15 05:00,15,183.4,184,183.3,184,66
20141201|2014-09-15 05:30,15,184,184.05,183.55,183.6,44
20141201|2014-09-15 06:00,15,183.7,183.75,183.4,183.75,56
20141201|2014-09-15 06:30,15,183.65,183.65,183.3,183.5,48
20141201|2014-09-15 07:00,15,183.55,183.9,182.4,182.75,467
20141201|2014-09-15 07:30,15,182.7,182.7,181.5,182.05,874
20141201|2014-09-15 08:00,15,182.05,182.35,181.6,181.85,541
20141201|2014-09-15 08:30,15,181.95,182.95,181.25,182.35,693
20141201|2014-09-15 09:00,15,182.3,183.15,182.1,183,400
20141201|2014-09-15 09:30,15,182.9,183.6,182.15,182.7,599
20141201|2014-09-15 10:00,15,182.65,182.85,181.7,182.45,494
20141201|2014-09-15 10:30,15,182.35,182.75,181.6,181.9,526
20141201|2014-09-15 11:00,15,181.85,183.1,181.5,182.3,401
20141201|2014-09-15 11:30,15,182.3,183,182.1,182.9,150
20141201|2014-09-15 12:00,15,182.9,182.95,181.5,181.75,1015
20141201|2014-09-16 03:00,16,182,182.4,181.75,182.2,200
20141201|2014-09-16 03:30,16,182.2,182.45,181.95,182.3,82
20141201|2014-09-16 04:00,16,182.05,182.3,181.85,181.85,34
20141201|2014-09-16 04:30,16,181.85,182.05,181.8,182.05,36
20141201|2014-09-16 05:00,16,182.05,182.3,181.85,182.25,33
20141201|2014-09-16 05:30,16,182.2,182.3,182.05,182.2,50
20141201|2014-09-16 06:00,16,182.15,182.2,181.85,182,48
20141201|2014-09-16 06:30,16,182.15,182.2,181.8,182,57
20141201|2014-09-16 07:00,16,182,182.3,181.7,181.95,375
20141201|2014-09-16 07:30,16,181.9,181.9,180.85,181.15,907
20141201|2014-09-16 08:00,16,181.1,181.5,180.85,180.95,739
20141201|2014-09-16 08:30,16,181.05,184.9,180.9,183.85,1422
20141201|2014-09-16 09:00,16,183.7,186.1,183.7,185.8,1244
20141201|2014-09-16 09:30,16,185.8,187.95,185.7,187.55,1802
20141201|2014-09-16 10:00,16,187.45,187.55,184.15,184.9,959
20141201|2014-09-16 10:30,16,184.9,185.45,184.35,185.4,295
20141201|2014-09-16 11:00,16,185.4,186.05,184.6,184.65,268
20141201|2014-09-16 11:30,16,184.6,185.85,184.1,184.3,471
20141201|2014-09-16 12:00,16,184.25,185.65,184.2,184.4,822
20141201|2014-09-17 03:00,17,185.2,185.25,183.8,184.35,311
20141201|2014-09-17 03:30,17,184.35,185.15,184.35,185.05,59
20141201|2014-09-17 04:00,17,185.05,185.2,184.9,185,30
20141201|2014-09-17 04:30,17,185,185.1,184.65,185,29
20141201|2014-09-17 05:00,17,185,185.15,184.8,185.15,44
20141201|2014-09-17 05:30,17,185.05,185.05,184.35,184.95,64
20141201|2014-09-17 06:00,17,184.95,184.95,184.6,184.7,24
20141201|2014-09-17 06:30,17,184.7,185.9,184.45,185.5,241
20141201|2014-09-17 07:00,17,185.4,185.75,185,185.45,401
20141201|2014-09-17 07:30,17,185.25,185.6,184.2,184.4,554
20141201|2014-09-17 08:00,17,184.45,184.45,183.4,183.55,680
20141201|2014-09-17 08:30,17,183.45,184,183.1,183.5,365
20141201|2014-09-17 09:00,17,183.5,184.5,183.15,183.55,292
20141201|2014-09-17 09:30,17,183.6,184.6,183.25,184.45,422
20141201|2014-09-17 10:00,17,184.35,184.85,183.4,183.45,286
20141201|2014-09-17 10:30,17,183.45,184.1,183.3,183.95,258
20141201|2014-09-17 11:00,17,183.8,184.1,183.45,183.9,137
20141201|2014-09-17 11:30,17,183.9,183.95,183.35,183.5,187
20141201|2014-09-17 12:00,17,183.7,186.45,183.55,186.2,1535
20141201|2014-09-18 03:00,18,186,187.15,186,186.5,218
20141201|2014-09-18 03:30,18,186.55,186.65,185.95,186.4,88
20141201|2014-09-18 04:00,18,186.35,186.35,185.5,186.15,114
20141201|2014-09-18 04:30,18,186.2,186.65,186.05,186.5,78
20141201|2014-09-18 05:00,18,186.35,186.75,185.75,185.8,76
20141201|2014-09-18 05:30,18,185.8,186.05,185.5,185.7,118
20141201|2014-09-18 06:00,18,185.75,186.2,185.55,186,97
20141201|2014-09-18 06:30,18,186,186.15,185.7,185.8,78
20141201|2014-09-18 07:00,18,185.65,185.85,183.6,184.3,664
20141201|2014-09-18 07:30,18,184.3,184.3,183.6,184,462
20141201|2014-09-18 08:00,18,184.05,184.05,181.85,182.3,1063
20141201|2014-09-18 08:30,18,182.25,182.75,181.35,182.55,578
20141201|2014-09-18 09:00,18,182.6,183.4,182.05,183.3,360
20141201|2014-09-18 09:30,18,183.3,184.4,182.9,184.2,603
20141201|2014-09-18 10:00,18,184.25,184.55,183.2,183.2,346
20141201|2014-09-18 10:30,18,183.3,183.7,182.55,183.05,320
20141201|2014-09-18 11:00,18,183.05,183.6,182.3,182.5,239
20141201|2014-09-18 11:30,18,182.45,182.65,182.1,182.1,249
20141201|2014-09-18 12:00,18,182.2,182.3,180.85,180.9,1908
20141201|2014-09-19 03:00,19,180.9,181.85,180.85,181.55,284
20141201|2014-09-19 03:30,19,181.45,181.7,181,181.6,122
20141201|2014-09-19 04:00,19,181.45,181.7,181.15,181.5,127
20141201|2014-09-19 04:30,19,181.5,182.35,181.4,181.9,143
20141201|2014-09-19 05:00,19,181.95,182.25,181.9,182.2,69
20141201|2014-09-19 05:30,19,182.3,182.55,182.05,182.2,124
20141201|2014-09-19 06:00,19,182.35,182.55,182.25,182.4,95
20141201|2014-09-19 06:30,19,182.4,182.65,181,181,196
20141201|2014-09-19 07:00,19,181,182.3,180.8,182.3,463
20141201|2014-09-19 07:30,19,182.35,182.85,178.6,179,2063
20141201|2014-09-19 08:00,19,178.85,178.85,177.75,178.65,1575
20141201|2014-09-19 08:30,19,178.65,179,177.4,178.65,1053
20141201|2014-09-19 09:00,19,178.65,179.55,178.3,178.4,445
20141201|2014-09-19 09:30,19,178.4,178.7,176.4,176.55,1444
20141201|2014-09-19 10:00,19,176.4,179,176.4,177.2,904
20141201|2014-09-19 10:30,19,177.2,179.25,177.2,178.1,693
20141201|2014-09-19 11:00,19,178.1,178.45,177.65,177.65,269
20141201|2014-09-19 11:30,19,177.75,178.75,177.1,178.5,313
20141201|2014-09-19 12:00,19,178.6,179,177.55,178.35,669
20141201|2014-09-22 03:00,22,178,178.2,177.6,177.8,371
20141201|2014-09-22 03:30,22,177.95,178.1,177.25,177.7,133
20141201|2014-09-22 04:00,22,177.75,178.15,177.5,178.1,79
20141201|2014-09-22 04:30,22,178.05,178.2,177.7,177.9,46
20141201|2014-09-22 05:00,22,177.95,178.45,177.9,178.2,80
20141201|2014-09-22 05:30,22,178.3,178.5,177.35,177.95,132
20141201|2014-09-22 06:00,22,177.95,177.95,177.1,177.3,77
20141201|2014-09-22 06:30,22,177.2,177.6,177.1,177.55,93
20141201|2014-09-22 07:00,22,177.5,178.9,177.45,178.8,255
20141201|2014-09-22 07:30,22,178.8,179.2,177.9,178.95,402
20141201|2014-09-22 08:00,22,179,179.35,177.7,179.25,576
20141201|2014-09-22 08:30,22,179.3,179.5,178.2,179,361
20141201|2014-09-22 09:00,22,178.8,179.85,178.65,179.6,434
20141201|2014-09-22 09:30,22,179.7,179.7,176.5,176.5,769
20141201|2014-09-22 10:00,22,176.55,178.1,176.4,178.05,414
20141201|2014-09-22 10:30,22,178.05,178.75,177.95,178.4,488
20141201|2014-09-22 11:00,22,178.35,179.15,177.7,178.7,393
20141201|2014-09-22 11:30,22,178.65,178.95,178,178.6,291
20141201|2014-09-22 12:00,22,178.8,179.8,178.8,179.75,653
20141201|2014-09-23 03:00,23,179.75,181.85,179.5,181.55,515
20141201|2014-09-23 03:30,23,181.65,182,181,181.6,223
20141201|2014-09-23 04:00,23,181.6,182.55,181.2,182.05,162
20141201|2014-09-23 04:30,23,182.1,182.25,181.95,182.1,38
20141201|2014-09-23 05:00,23,182.2,182.85,182.1,182.4,239
20141201|2014-09-23 05:30,23,182.4,182.5,182,182.35,34
20141201|2014-09-23 06:00,23,182.3,182.85,182.3,182.7,137
20141201|2014-09-23 06:30,23,182.65,182.85,182.35,182.7,114
20141201|2014-09-23 07:00,23,182.6,184.75,182.6,183.9,1036
20141201|2014-09-23 07:30,23,184,184.3,182.65,183.15,470
20141201|2014-09-23 08:00,23,183.15,184.2,182.65,183.95,694
20141201|2014-09-23 08:30,23,183.95,184.2,181.5,182.25,782
20141201|2014-09-23 09:00,23,182.3,182.3,181.1,181.9,543
20141201|2014-09-23 09:30,23,181.95,182.75,181.35,181.5,432
20141201|2014-09-23 10:00,23,181.75,181.75,180.7,181.55,434
20141201|2014-09-23 10:30,23,181.5,181.7,180.75,181.55,304
20141201|2014-09-23 11:00,23,181.55,181.65,180.65,180.95,276
20141201|2014-09-23 11:30,23,180.75,180.9,180.05,180.2,386
20141201|2014-09-23 12:00,23,180.3,181.5,179.4,181,810
20141201|2014-09-24 03:00,24,181.5,181.8,180.9,181.65,152
20141201|2014-09-24 03:30,24,181.7,183.65,181.5,182.6,258
20141201|2014-09-24 04:00,24,182.6,183.8,182.2,183.25,212
20141201|2014-09-24 04:30,24,183.15,183.65,182.95,183.65,66
20141201|2014-09-24 05:00,24,183.65,183.8,183.3,183.35,152
20141201|2014-09-24 05:30,24,183.35,183.35,182.35,182.65,94
20141201|2014-09-24 06:00,24,182.65,183.3,182.4,183,132
20141201|2014-09-24 06:30,24,183,183.25,182.5,182.7,45
20141201|2014-09-24 07:00,24,182.55,183.3,181.5,181.8,319
20141201|2014-09-24 07:30,24,181.75,183.8,181.25,183.25,638
20141201|2014-09-24 08:00,24,183.35,183.5,182.7,182.95,463
20141201|2014-09-24 08:30,24,182.95,189.8,182.85,187.4,4416
20141201|2014-09-24 09:00,24,187.4,188.9,186.95,188.6,1185
20141201|2014-09-24 09:30,24,188.55,189.1,187.6,188.35,562
20141201|2014-09-24 10:00,24,188.4,188.4,187.05,187.8,481
20141201|2014-09-24 10:30,24,187.9,187.95,185.45,186.3,1072
20141201|2014-09-24 11:00,24,186.3,186.75,185.5,186.6,309
20141201|2014-09-24 11:30,24,186.7,188.65,186.7,187.8,914
20141201|2014-09-24 12:00,24,187.75,189.35,186.5,187.85,1563
20141201|2014-09-25 03:00,25,187.25,187.55,186.2,186.7,376
20141201|2014-09-25 03:30,25,186.7,186.85,185.5,186.45,329
20141201|2014-09-25 04:00,25,186.55,186.85,186.35,186.5,81
20141201|2014-09-25 04:30,25,186.5,186.5,184,184.75,458
20141201|2014-09-25 05:00,25,184.85,185.95,184.65,185.85,162
20141201|2014-09-25 05:30,25,185.8,186.2,184.7,184.8,256
20141201|2014-09-25 06:00,25,184.9,185.4,184.7,185,150
20141201|2014-09-25 06:30,25,185.05,185.05,181.4,181.5,1290
20141201|2014-09-25 07:00,25,181.5,182.3,181.1,182.25,1114
20141201|2014-09-25 07:30,25,182.15,182.3,179.45,180.65,1537
20141201|2014-09-25 08:00,25,180.5,181.85,180.25,181.7,810
20141201|2014-09-25 08:30,25,181.55,181.95,181.05,181.25,306
20141201|2014-09-25 09:00,25,181.2,181.8,181.1,181.6,289
20141201|2014-09-25 09:30,25,181.65,182.75,181.15,181.2,534
20141201|2014-09-25 10:00,25,181.2,181.3,180.2,180.3,621
20141201|2014-09-25 10:30,25,180.25,180.85,179.55,180.75,552
20141201|2014-09-25 11:00,25,180.75,181.35,180.3,181,288
20141201|2014-09-25 11:30,25,181,181.7,180.6,181,365
20141201|2014-09-25 12:00,25,180.85,182.95,180.8,181.1,1059
20141201|2014-09-26 03:00,26,181.15,181.3,180.15,180.25,203
20141201|2014-09-26 03:30,26,180.3,181.9,180.15,181.2,150
20141201|2014-09-26 04:00,26,181.2,182.45,180.9,181.8,149
20141201|2014-09-26 04:30,26,181.7,182,181.15,181.75,59
20141201|2014-09-26 05:00,26,181.6,182.3,180.9,182.3,168
20141201|2014-09-26 05:30,26,182.3,184.2,182.3,182.7,400
20141201|2014-09-26 06:00,26,182.75,183.65,182.25,183.1,141
20141201|2014-09-26 06:30,26,183.25,184.4,183.25,183.85,295
20141201|2014-09-26 07:00,26,183.8,184,182.55,183.25,257
20141201|2014-09-26 07:30,26,183.2,183.3,181.5,182.4,431
20141201|2014-09-26 08:00,26,182.4,183.85,181.9,183.3,384
20141201|2014-09-26 08:30,26,183.4,183.75,181.75,182.65,420
20141201|2014-09-26 09:00,26,182.7,184.2,182.7,184,518
20141201|2014-09-26 09:30,26,183.9,184,183.15,183.9,317
20141201|2014-09-26 10:00,26,183.9,188,183.9,186.6,2738
20141201|2014-09-26 10:30,26,186.7,187.75,186.3,187.45,684
20141201|2014-09-26 11:00,26,187.55,188.2,187.3,187.5,1065
20141201|2014-09-26 11:30,26,187.5,188,186.8,187.4,419
20141201|2014-09-26 12:00,26,187.3,187.3,184.75,185.05,1228
20141201|2014-09-29 03:00,29,185.55,185.9,185.2,185.85,185
20141201|2014-09-29 03:30,29,185.85,187.3,185.85,186.8,135
20141201|2014-09-29 04:00,29,186.85,187.6,186.85,187.35,111
20141201|2014-09-29 04:30,29,187.25,189.2,187.25,188.9,392
20141201|2014-09-29 05:00,29,188.95,189.15,188.25,188.7,125
20141201|2014-09-29 05:30,29,188.6,188.7,187.05,187.4,162
20141201|2014-09-29 06:00,29,187.5,189.4,187.5,188.8,208
20141201|2014-09-29 06:30,29,188.8,191.5,188.6,191.05,881
20141201|2014-09-29 07:00,29,191.1,191.95,190.15,190.4,686
20141201|2014-09-29 07:30,29,190.4,190.95,190.15,190.5,70
20141201|2014-09-29 08:00,29,188.35,189.1,187.6,187.8,216
20141201|2014-09-29 08:30,29,187.65,189.5,187.55,188.85,522
20141201|2014-09-29 09:00,29,188.95,191.25,188.25,191,890
20141201|2014-09-29 09:30,29,191,191.7,190.5,190.85,689
20141201|2014-09-29 10:00,29,190.8,191,188.6,190,787
20141201|2014-09-29 10:30,29,190,191.25,189.85,190.65,311
20141201|2014-09-29 11:00,29,190.5,190.7,189.3,189.65,219
20141201|2014-09-29 11:30,29,189.75,190.7,189.75,190.4,239
20141201|2014-09-29 12:00,29,190.4,191.5,190.25,190.8,1153
20141201|2014-09-30 03:00,30,191.45,192.25,191.1,192.2,333
20141201|2014-09-30 03:30,30,192.05,193.4,192.05,193.3,398
20141201|2014-09-30 04:00,30,193.2,193.5,192.55,193.1,256
20141201|2014-09-30 04:30,30,193.3,193.3,192.9,193.15,35
20141201|2014-09-30 05:00,30,193.05,193.1,191.8,192.05,111
20141201|2014-09-30 05:30,30,192,192,190.8,191.1,291
20141201|2014-09-30 06:00,30,191.1,191.1,188.85,189.35,435
20141201|2014-09-30 06:30,30,189.4,189.7,188.55,189.7,389
20141201|2014-09-30 07:00,30,189.7,190.8,189.55,189.95,358
20141201|2014-09-30 07:30,30,190,194.15,189.95,193.8,1729
20141201|2014-09-30 08:00,30,193.8,194.25,192.4,192.8,773
20141201|2014-09-30 08:30,30,192.85,194.25,192.45,194,564
20141201|2014-09-30 09:00,30,194,196.1,193.95,195.75,1452
20141201|2014-09-30 09:30,30,195.75,197.3,195.35,196.4,1404
20141201|2014-09-30 10:00,30,196.35,197,195.95,196.8,785
20141201|2014-09-30 10:30,30,196.9,197.3,195.35,195.7,770
20141201|2014-09-30 11:00,30,195.6,196.3,194.7,195,473
20141201|2014-09-30 11:30,30,195.1,196.5,193.45,193.9,742
20141201|2014-09-30 12:00,30,193.95,195.1,192.4,194.35,1740
20141201|2014-10-01 03:00,1,194,195.9,193.7,195.85,388
20141201|2014-10-01 03:30,1,195.7,197,195.5,196.4,439
20141201|2014-10-01 04:00,1,196.35,198,196.35,197.25,387
20141201|2014-10-01 04:30,1,197.35,197.7,196.85,197.35,164
20141201|2014-10-01 05:00,1,197.35,198.2,197.2,197.8,228
20141201|2014-10-01 05:30,1,197.6,198.05,197.35,197.7,143
20141201|2014-10-01 06:00,1,197.75,197.75,196.15,196.35,284
20141201|2014-10-01 06:30,1,196.6,197.75,196.45,197.4,162
20141201|2014-10-01 07:00,1,197.25,198.75,196.55,198.7,712
20141201|2014-10-01 07:30,1,198.55,201.5,198.5,198.95,2630
20141201|2014-10-01 08:00,1,199.05,201.1,198.2,200.65,923
20141201|2014-10-01 08:30,1,200.7,201.45,199.6,200.95,760
20141201|2014-10-01 09:00,1,200.95,201.85,200.6,200.6,1016
20141201|2014-10-01 09:30,1,200.75,201.25,199.2,199.95,696
20141201|2014-10-01 10:00,1,199.9,200.7,199.5,199.9,706
20141201|2014-10-01 10:30,1,199.9,201,199.75,200.65,616
20141201|2014-10-01 11:00,1,200.65,200.75,199.8,200.45,434
20141201|2014-10-01 11:30,1,200.5,201.3,199.9,200.55,748
20141201|2014-10-01 12:00,1,200.5,200.9,199.2,200.15,1604
20141201|2014-10-02 03:00,2,200.4,203.2,200.2,202.95,889
20141201|2014-10-02 03:30,2,202.8,205.5,202.75,204.5,748
20141201|2014-10-02 04:00,2,204.5,205.5,204.1,204.95,310
20141201|2014-10-02 04:30,2,204.95,205.4,204.6,205.1,123
20141201|2014-10-02 05:00,2,205.1,212.6,204.95,210,2127
20141201|2014-10-02 05:30,2,210.05,211.35,208.6,209.65,1576
20141201|2014-10-02 06:00,2,209.6,211.85,209.05,211,727
20141201|2014-10-02 06:30,2,210.95,213.5,210.55,211.6,1015
20141201|2014-10-02 07:00,2,211.55,213.75,208.65,209.5,1565
20141201|2014-10-02 07:30,2,209.5,212.9,209.35,210.6,1278
20141201|2014-10-02 08:00,2,210.75,212,209.5,210.25,1083
20141201|2014-10-02 08:30,2,210.3,211.5,209.15,209.75,916
20141201|2014-10-02 09:00,2,209.7,211.2,209.25,210,753
20141201|2014-10-02 09:30,2,210.15,210.15,208.5,209.5,1151
20141201|2014-10-02 10:00,2,209.35,210.6,208.85,210.15,711
20141201|2014-10-02 10:30,2,210.1,210.65,209.4,209.75,450
20141201|2014-10-02 11:00,2,209.7,209.95,208.6,209.5,576
20141201|2014-10-02 11:30,2,209.5,210.45,209,209.75,792
20141201|2014-10-02 12:00,2,209.7,211.2,207.25,207.85,2127
20141201|2014-10-03 03:00,3,208.9,211.25,208.6,210.85,466
20141201|2014-10-03 03:30,3,210.9,211.6,210.5,210.5,209
20141201|2014-10-03 04:00,3,210.6,211.35,210,210,166
20141201|2014-10-03 04:30,3,209.85,210.75,209.15,209.3,204
20141201|2014-10-03 05:00,3,209.35,209.5,209.05,209.45,114
20141201|2014-10-03 05:30,3,209.4,209.4,206.4,207,738
20141201|2014-10-03 06:00,3,207,207.35,205.4,205.9,581
20141201|2014-10-03 06:30,3,205.95,207.7,205.6,207.7,457
20141201|2014-10-03 07:00,3,207.7,210,207.5,208.7,707
20141201|2014-10-03 07:30,3,208.85,209.05,207.1,208.15,881
20141201|2014-10-03 08:00,3,208.15,209.55,207.65,209.4,774
20141201|2014-10-03 08:30,3,209.25,210,208.7,209.75,736
20141201|2014-10-03 09:00,3,209.5,209.55,207.35,208.55,589
20141201|2014-10-03 09:30,3,208.7,208.8,207.45,208.35,538
20141201|2014-10-03 10:00,3,208.3,209,207.65,208.45,575
20141201|2014-10-03 10:30,3,208.55,209.15,207.75,208.65,398
20141201|2014-10-03 11:00,3,208.6,211,208.15,210.7,928
20141201|2014-10-03 11:30,3,210.75,210.9,209.4,210.45,501
20141201|2014-10-03 12:00,3,210.65,210.85,205.9,206.25,1804
20141201|2014-10-06 03:00,6,208.7,218.3,208.7,218.1,2476
20141201|2014-10-06 03:30,6,217.9,221.7,215.95,219.9,1504
20141201|2014-10-06 04:00,6,220.25,225.5,219.55,223.6,1218
20141201|2014-10-06 04:30,6,223.55,224.75,222.85,223.5,487
20141201|2014-10-06 05:00,6,223.6,224.25,220.5,221.1,662
20141201|2014-10-06 05:30,6,221,221.6,217.8,219.65,1023
20141201|2014-10-06 06:00,6,219.8,221.15,219.15,219.3,450
20141201|2014-10-06 06:30,6,219.4,220.25,218.15,219.75,272
20141201|2014-10-06 07:00,6,219.65,222.7,219.2,221.25,949
20141201|2014-10-06 07:30,6,221.05,221.3,219.15,220.75,910
20141201|2014-10-06 08:00,6,220.65,221.25,218.15,219.9,964
20141201|2014-10-06 08:30,6,219.8,221.15,219.3,219.9,568
20141201|2014-10-06 09:00,6,219.7,220.65,218.35,220.05,751
20141201|2014-10-06 09:30,6,220.1,220.1,216.1,217.25,1015
20141201|2014-10-06 10:00,6,217.4,219.65,216.25,218.9,924
20141201|2014-10-06 10:30,6,218.95,222.2,218.75,221.05,1129
20141201|2014-10-06 11:00,6,220.9,221.9,220,220.05,460
20141201|2014-10-06 11:30,6,220.1,221.05,218.35,220.3,746
20141201|2014-10-06 12:00,6,220.25,221.95,218.5,221.1,1523
20141201|2014-10-07 03:00,7,220.85,224.55,218.6,220,1062
20141201|2014-10-07 03:30,7,219.85,221.3,218.8,220.85,317
20141201|2014-10-07 04:00,7,220.85,220.9,220,220.25,65
20141201|2014-10-07 04:30,7,220,221.3,219.75,220.6,152
20141201|2014-10-07 05:00,7,220.3,220.35,219.25,219.75,185
20141201|2014-10-07 05:30,7,219.65,220.15,219.4,219.5,99
20141201|2014-10-07 06:00,7,219.55,220.4,219.45,219.7,104
20141201|2014-10-07 06:30,7,219.95,221,219.3,219.65,336
20141201|2014-10-07 07:00,7,219.8,220.1,218.8,219.5,458
20141201|2014-10-07 07:30,7,219.5,221.7,218.8,221.25,811
20141201|2014-10-07 08:00,7,221.45,222.95,220.7,221.6,875
20141201|2014-10-07 08:30,7,221.35,222.9,221.3,222.6,509
20141201|2014-10-07 09:00,7,222.6,223.75,221.5,221.75,1134
20141201|2014-10-07 09:30,7,221.65,222.1,220.5,221.3,680
20141201|2014-10-07 10:00,7,221.3,222.8,221.3,222.4,446
20141201|2014-10-07 10:30,7,222.4,223.35,222.25,223,438
20141201|2014-10-07 11:00,7,223.15,223.65,222.65,223.2,375
20141201|2014-10-07 11:30,7,223.2,223.3,218.4,218.6,1255
20141201|2014-10-07 12:00,7,218.55,218.9,215.1,216.1,2252
20141201|2014-10-07 12:30,7,216.25,216.25,216.25,216.25,1
20141201|2014-10-08 03:00,8,215.2,215.2,212.2,212.7,1101
20141201|2014-10-08 03:30,8,212.55,213.85,212.55,213.3,203
20141201|2014-10-08 04:00,8,213.15,213.45,212.85,213.2,131
20141201|2014-10-08 04:30,8,213.25,213.5,212.85,213.25,71
20141201|2014-10-08 05:00,8,213.25,213.95,213.15,213.65,127
20141201|2014-10-08 05:30,8,213.55,214,213.3,213.5,98
20141201|2014-10-08 06:00,8,213.3,213.45,211,212.1,567
20141201|2014-10-08 06:30,8,212.05,212.35,211.55,211.95,248
20141201|2014-10-08 07:00,8,211.9,214.25,211.7,213.95,638
20141201|2014-10-08 07:30,8,214.2,219.7,214.15,219.1,2201
20141201|2014-10-08 08:00,8,219.1,219.75,217.85,218.55,883
20141201|2014-10-08 08:30,8,218.5,219.8,218,218.3,803
20141201|2014-10-08 09:00,8,218.2,221.4,218.1,220,1148
20141201|2014-10-08 09:30,8,220.05,220.5,218.55,219.35,846
20141201|2014-10-08 10:00,8,219.2,219.5,217.75,217.8,780
20141201|2014-10-08 10:30,8,217.8,219.95,217.8,219.3,443
20141201|2014-10-08 11:00,8,219.2,220.35,218.9,220.2,297
20141201|2014-10-08 11:30,8,220.2,220.25,215.5,216.7,1377
20141201|2014-10-08 12:00,8,216.7,218.1,213.7,214.45,1827
20141201|2014-10-09 03:00,9,214.6,218.85,214.45,218,601
20141201|2014-10-09 03:30,9,218.2,220.4,217.9,219.15,359
20141201|2014-10-09 04:00,9,219.1,219.35,218.4,218.45,102
20141201|2014-10-09 04:30,9,218.45,218.55,217.5,217.5,105
20141201|2014-10-09 05:00,9,217.35,217.55,215.1,217.35,249
20141201|2014-10-09 05:30,9,217,218.65,216.7,218.05,193
20141201|2014-10-09 06:00,9,218.3,218.8,217.7,218.35,178
20141201|2014-10-09 06:30,9,218.3,219.8,218.3,218.35,296
20141201|2014-10-09 07:00,9,218.35,219.5,217.15,218.7,478
20141201|2014-10-09 07:30,9,218.55,221.4,218.2,219.25,1381
20141201|2014-10-09 08:00,9,219.35,220.2,218.4,220.1,502
20141201|2014-10-09 08:30,9,220.1,222,220,221.15,1124
20141201|2014-10-09 09:00,9,221.1,222.4,220.1,220.4,961
20141201|2014-10-09 09:30,9,220.65,221.7,220.2,220.5,428
20141201|2014-10-09 10:00,9,220.65,220.65,217.55,218.75,1123
20141201|2014-10-09 10:30,9,218.65,219.4,217.55,218.65,545
20141201|2014-10-09 11:00,9,218.7,220.15,218.2,218.5,493
20141201|2014-10-09 11:30,9,218.7,221.45,218.7,221.3,697
20141201|2014-10-09 12:00,9,221.25,222.35,220,222.2,1170
20141201|2014-10-10 03:00,10,221.65,223,220,222.25,725
20141201|2014-10-10 03:30,10,222.25,222.5,221.2,221.65,176
20141201|2014-10-10 04:00,10,221.8,221.95,220.7,221.6,248
20141201|2014-10-10 04:30,10,221.6,222.35,221.05,221.5,224
20141201|2014-10-10 05:00,10,221.3,221.3,220,220.9,170
20141201|2014-10-10 05:30,10,220.75,221.8,220.6,221.65,94
20141201|2014-10-10 06:00,10,221.35,221.95,220.2,221.45,265
20141201|2014-10-10 06:30,10,221.3,221.3,220.5,220.85,89
20141201|2014-10-10 07:00,10,220.85,221.9,220.3,221.5,410
20141201|2014-10-10 07:30,10,221.45,222.7,221.4,222.3,690
20141201|2014-10-10 08:00,10,222.3,223.7,222.3,223.7,764
20141201|2014-10-10 08:30,10,223.65,223.7,222.5,223.35,508
20141201|2014-10-10 09:00,10,223.35,223.4,221.2,221.55,565
20141201|2014-10-10 09:30,10,221.5,222.35,221.4,222,427
20141201|2014-10-10 10:00,10,222.1,222.1,221.3,221.6,296
20141201|2014-10-10 10:30,10,221.55,222.25,221.4,221.5,287
20141201|2014-10-10 11:00,10,221.7,221.7,220.05,221.15,908
20141201|2014-10-10 11:30,10,221.1,221.2,219.05,220.3,642
20141201|2014-10-10 12:00,10,220.1,222.1,218.5,221.85,1207
20141201|2014-10-13 03:00,13,222.05,224.6,221.2,224.1,744
20141201|2014-10-13 03:30,13,224.15,225.45,224.15,224.6,404
20141201|2014-10-13 04:00,13,224.65,224.8,222.35,222.95,240
20141201|2014-10-13 04:30,13,222.7,223.3,222.65,222.95,63
20141201|2014-10-13 05:00,13,222.8,223.05,222.6,222.95,52
20141201|2014-10-13 05:30,13,222.8,223.7,222.7,223.1,76
20141201|2014-10-13 06:00,13,223.15,224.7,223.15,223.8,119
20141201|2014-10-13 06:30,13,223.85,224.25,223.2,223.2,177
20141201|2014-10-13 07:00,13,223.2,223.4,219.2,221.8,811
20141201|2014-10-13 07:30,13,221.6,222.25,220.45,221,544
20141201|2014-10-13 08:00,13,221.1,221.7,219.3,220,663
20141201|2014-10-13 08:30,13,220,221.65,220,220.55,434
20141201|2014-10-13 09:00,13,220.55,221.3,220.2,220.85,418
20141201|2014-10-13 09:30,13,220.8,221.75,220.6,220.65,412
20141201|2014-10-13 10:00,13,220.6,221.4,220.5,220.6,294
20141201|2014-10-13 10:30,13,220.55,221.75,220.5,221.55,327
20141201|2014-10-13 11:00,13,221.55,222,221.25,221.6,352
20141201|2014-10-13 11:30,13,221.65,221.65,218.1,219.7,946
20141201|2014-10-13 12:00,13,219.6,220.2,217.6,219.25,1132
20141201|2014-10-14 03:00,14,217,219,217,218.9,623
20141201|2014-10-14 03:30,14,219,220.55,218.85,220.25,250
20141201|2014-10-14 04:00,14,220.25,220.35,219.65,220.05,189
20141201|2014-10-14 04:30,14,220,220.4,219.8,220.4,74
20141201|2014-10-14 05:00,14,220.25,220.8,220.05,220.45,158
20141201|2014-10-14 05:30,14,220.45,220.5,219.75,220,143
20141201|2014-10-14 06:00,14,220.05,220.3,218.6,219,332
20141201|2014-10-14 06:30,14,218.8,218.8,216.2,216.75,785
20141201|2014-10-14 07:00,14,216.7,220.3,216.35,220.15,1218
20141201|2014-10-14 07:30,14,220.2,220.9,219.15,220.75,903
20141201|2014-10-14 08:00,14,220.8,221.4,220.25,221.15,1005
20141201|2014-10-14 08:30,14,221.15,221.4,218.75,219,830
20141201|2014-10-14 09:00,14,219,220.3,219,219.8,312
20141201|2014-10-14 09:30,14,219.7,220.2,219.1,219.85,424
20141201|2014-10-14 10:00,14,220,220.15,218.35,218.9,433
20141201|2014-10-14 10:30,14,219,219.85,218.9,219.35,392
20141201|2014-10-14 11:00,14,219.25,220.95,219.2,220.2,794
20141201|2014-10-14 11:30,14,220.15,220.9,219.6,220.4,492
20141201|2014-10-14 12:00,14,220.6,222.8,220.35,222.4,1380
20141201|2014-10-15 03:00,15,222.65,223.25,221.7,223,448
20141201|2014-10-15 03:30,15,223.05,223.1,220.4,221.5,291
20141201|2014-10-15 04:00,15,221.5,222.45,221.5,222,72
20141201|2014-10-15 04:30,15,222.2,222.25,220.95,221.15,104
20141201|2014-10-15 05:00,15,221.2,222.1,221.15,221.3,82
20141201|2014-10-15 05:30,15,221.6,222.45,221.55,222,98
20141201|2014-10-15 06:00,15,222.1,222.65,221.8,222.6,62
20141201|2014-10-15 06:30,15,222.4,223.5,222.15,223.25,348
20141201|2014-10-15 07:00,15,223.25,224.15,222.5,224.15,546
20141201|2014-10-15 07:30,15,224.15,224.25,222.9,223.4,745
20141201|2014-10-15 08:00,15,223.55,224,222.2,223.05,460
20141201|2014-10-15 08:30,15,222.9,224.55,222,222.2,946
20141201|2014-10-15 09:00,15,222.35,223.05,220.05,221.15,1061
20141201|2014-10-15 09:30,15,221.05,221.5,217.15,219.5,1130
20141201|2014-10-15 10:00,15,219.5,220.45,218.25,218.65,670
20141201|2014-10-15 10:30,15,218.7,220.9,218.7,220.15,358
20141201|2014-10-15 11:00,15,220.4,220.4,219.15,219.6,153
20141201|2014-10-15 11:30,15,219.65,220.15,214.5,216.25,1303
20141201|2014-10-15 12:00,15,216.45,217.85,215.55,217.4,1811
20141201|2014-10-16 03:00,16,217.65,218.9,217.1,218.45,795
20141201|2014-10-16 03:30,16,218.55,219.55,218.3,219.15,210
20141201|2014-10-16 04:00,16,218.95,219.9,218.45,219.3,221
20141201|2014-10-16 04:30,16,219.35,219.9,219,219.65,166
20141201|2014-10-16 05:00,16,219.6,219.6,219.1,219.15,129
20141201|2014-10-16 05:30,16,219.05,219.1,217.4,218.55,235
20141201|2014-10-16 06:00,16,218.35,218.55,217.5,217.55,124
20141201|2014-10-16 06:30,16,217.55,218,216.65,217.75,183
20141201|2014-10-16 07:00,16,217.65,218.65,216.3,218.25,582
20141201|2014-10-16 07:30,16,218.35,218.8,217.5,218.3,557
20141201|2014-10-16 08:00,16,218.25,219.9,217.9,219.55,940
20141201|2014-10-16 08:30,16,219.5,220.65,219.15,219.65,683
20141201|2014-10-16 09:00,16,219.65,219.9,218.5,219.3,543
20141201|2014-10-16 09:30,16,219.35,219.5,217.9,219,532
20141201|2014-10-16 10:00,16,218.9,219,217.7,218.35,467
20141201|2014-10-16 10:30,16,218.4,219.4,218,218.7,380
20141201|2014-10-16 11:00,16,218.75,219.35,218.2,218.6,326
20141201|2014-10-16 11:30,16,218.65,219.15,217,217.55,446
20141201|2014-10-16 12:00,16,217.75,218.05,216.7,217.3,859
20141201|2014-10-17 03:00,17,215.5,216.45,214.6,216.25,526
20141201|2014-10-17 03:30,17,216.4,216.55,215.6,216.2,612
20141201|2014-10-17 04:00,17,216.3,216.65,212.25,213.2,721
20141201|2014-10-17 04:30,17,213.2,214,212.55,213.95,226
20141201|2014-10-17 05:00,17,213.7,214,212,212,503
20141201|2014-10-17 05:30,17,212,212.95,210.4,212.45,569
20141201|2014-10-17 06:00,17,212.4,212.45,211.05,212.15,195
20141201|2014-10-17 06:30,17,212.2,212.5,208.5,209.95,757
20141201|2014-10-17 07:00,17,210,210.9,208.5,210.55,822
20141201|2014-10-17 07:30,17,210.6,213.4,210.05,213.2,1002
20141201|2014-10-17 08:00,17,213.25,213.8,212,212.3,669
20141201|2014-10-17 08:30,17,212.4,214.2,211.3,213.05,689
20141201|2014-10-17 09:00,17,213.05,213.7,212.3,212.4,536
20141201|2014-10-17 09:30,17,212.4,213.25,211.7,213.25,296
20141201|2014-10-17 10:00,17,213.3,213.7,212.6,213,450
20141201|2014-10-17 10:30,17,213.05,213.1,211.5,211.8,377
20141201|2014-10-17 11:00,17,211.9,213,211.8,212.3,302
20141201|2014-10-17 11:30,17,212.15,212.35,211.3,212.25,492
20141201|2014-10-17 12:00,17,212.2,212.95,210.4,210.7,1524
20141201|2014-10-20 03:00,20,206.35,206.35,200.15,203.75,1765
20141201|2014-10-20 03:30,20,203.9,204.15,202.25,204,404
20141201|2014-10-20 04:00,20,203.85,203.85,201.6,201.95,506
20141201|2014-10-20 04:30,20,201.95,202.5,201.8,202.05,284
20141201|2014-10-20 05:00,20,202.05,203.65,202,203.3,155
20141201|2014-10-20 05:30,20,203.45,203.8,202.55,202.85,166
20141201|2014-10-20 06:00,20,202.7,202.7,201.6,201.6,204
20141201|2014-10-20 06:30,20,201.75,201.75,197.2,199.15,1757
20141201|2014-10-20 07:00,20,199.1,199.5,198,199.1,875
20141201|2014-10-20 07:30,20,198.85,200.6,198.75,200.5,911
20141201|2014-10-20 08:00,20,200.5,200.6,198.7,198.75,649
20141201|2014-10-20 08:30,20,198.75,200,197.75,199.75,899
20141201|2014-10-20 09:00,20,199.75,200.25,199.3,199.85,502
20141201|2014-10-20 09:30,20,199.9,202.6,199.8,199.85,742
20141201|2014-10-20 10:00,20,199.95,202,199.8,201.75,580
20141201|2014-10-20 10:30,20,201.85,203.35,201.4,202.15,742
20141201|2014-10-20 11:00,20,202.1,202.5,200.5,200.8,545
20141201|2014-10-20 11:30,20,200.9,201.5,200.5,200.7,459
20141201|2014-10-20 12:00,20,200.7,201.25,197.85,198.15,1705
20141201|2014-10-21 03:00,21,195,197.3,195,196.15,982
20141201|2014-10-21 03:30,21,196.25,196.25,195.65,196,205
20141201|2014-10-21 04:00,21,195.9,197.05,195.9,196.7,237
20141201|2014-10-21 04:30,21,196.6,196.85,196.25,196.5,127
20141201|2014-10-21 05:00,21,196.55,196.55,195.4,195.4,299
20141201|2014-10-21 05:30,21,195.6,195.75,195.35,195.5,120
20141201|2014-10-21 06:00,21,195.45,197.55,195.4,196.95,319
20141201|2014-10-21 06:30,21,196.9,197.55,196.55,197.4,218
20141201|2014-10-21 07:00,21,197.4,200.9,197.1,200.1,1122
20141201|2014-10-21 07:30,21,200.25,201.3,199.4,199.4,767
20141201|2014-10-21 08:00,21,199.5,199.6,197.8,197.9,498
20141201|2014-10-21 08:30,21,197.85,198.5,197.3,197.75,517
20141201|2014-10-21 09:00,21,197.75,197.75,195.35,195.8,1186
20141201|2014-10-21 09:30,21,195.8,196.2,193,193.6,1772
20141201|2014-10-21 10:00,21,193.6,194.65,191.8,194,1855
20141201|2014-10-21 10:30,21,193.95,196.35,193.05,196.25,899
20141201|2014-10-21 11:00,21,196,196.9,195.6,196.6,746
20141201|2014-10-21 11:30,21,196.7,199.3,196.6,199.3,1053
20141201|2014-10-21 12:00,21,199.15,200,198.2,198.6,1110
20141201|2014-10-22 03:00,22,199.6,199.9,198.3,199.8,178
20141201|2014-10-22 03:30,22,199.8,200.35,199.35,200,166
20141201|2014-10-22 04:00,22,199.95,200.35,199.5,200.35,63
20141201|2014-10-22 04:30,22,200.35,200.65,200,200.1,89
20141201|2014-10-22 05:00,22,200.25,200.3,199.1,199.85,119
20141201|2014-10-22 05:30,22,199.9,200.15,199.55,199.9,109
20141201|2014-10-22 06:00,22,199.8,200.15,199.6,199.75,63
20141201|2014-10-22 06:30,22,199.8,199.8,199.45,199.65,160
20141201|2014-10-22 07:00,22,199.75,200.85,199.5,199.6,483
20141201|2014-10-22 07:30,22,199.65,200.55,199.5,200.25,347
20141201|2014-10-22 08:00,22,200.15,200.45,198.8,198.9,508
20141201|2014-10-22 08:30,22,198.95,199.1,196.5,196.6,813
20141201|2014-10-22 09:00,22,196.55,196.95,195.9,196.05,533
20141201|2014-10-22 09:30,22,196.05,196.5,195.8,196.2,411
20141201|2014-10-22 10:00,22,196.15,197.4,196.05,196.15,444
20141201|2014-10-22 10:30,22,196.05,196.9,195.6,196.25,531
20141201|2014-10-22 11:00,22,196.15,196.45,195.6,196.35,232
20141201|2014-10-22 11:30,22,196.05,196.35,193.45,194,1233
20141201|2014-10-22 12:00,22,194,194,190.8,191.5,2364
20141201|2014-10-23 03:00,23,191.9,194.8,191.65,191.75,493
20141201|2014-10-23 03:30,23,191.8,192.55,191.1,191.1,334
20141201|2014-10-23 04:00,23,191.1,191.15,189.3,189.55,583
20141201|2014-10-23 04:30,23,189.55,191.55,189.3,191.1,309
20141201|2014-10-23 05:00,23,190.85,191,190,190.75,149
20141201|2014-10-23 05:30,23,190.75,191.4,190.65,191.35,98
20141201|2014-10-23 06:00,23,191.2,191.55,190.15,191.3,196
20141201|2014-10-23 06:30,23,191.3,191.85,191.2,191.85,122
20141201|2014-10-23 07:00,23,191.85,192.4,190.8,192.15,293
20141201|2014-10-23 07:30,23,192.2,193.5,190.95,193.35,1294
20141201|2014-10-23 08:00,23,193.35,193.85,191.95,192.4,875
20141201|2014-10-23 08:30,23,192.3,192.3,190.8,191.75,606
20141201|2014-10-23 09:00,23,191.8,192.45,190.8,191,476
20141201|2014-10-23 09:30,23,191,191.85,190.15,191.15,557
20141201|2014-10-23 10:00,23,191.1,192.2,190.8,191.6,525
20141201|2014-10-23 10:30,23,191.55,192.4,191.55,192.25,382
20141201|2014-10-23 11:00,23,192,192.65,191.8,191.8,399
20141201|2014-10-23 11:30,23,192,193.3,191.8,193.2,487
20141201|2014-10-23 12:00,23,193.3,193.5,192.15,192.35,884
20141201|2014-10-24 03:00,24,193.5,193.85,191.9,192.15,269
20141201|2014-10-24 03:30,24,192.1,192.3,191.9,192.1,180
20141201|2014-10-24 04:00,24,192.1,192.4,191.95,192.15,148
20141201|2014-10-24 04:30,24,192.1,192.5,192,192,108
20141201|2014-10-24 05:00,24,192,192.25,192,192.25,66
20141201|2014-10-24 05:30,24,192.25,192.3,191.9,192.3,162
20141201|2014-10-24 06:00,24,192.35,192.6,192.05,192.25,60
20141201|2014-10-24 06:30,24,192.3,192.85,191.95,192.05,187
20141201|2014-10-24 07:00,24,192.2,192.65,190.95,191.75,419
20141201|2014-10-24 07:30,24,191.35,191.7,190.35,190.5,933
20141201|2014-10-24 08:00,24,190.45,190.55,188.75,188.8,1564
20141201|2014-10-24 08:30,24,188.8,190.4,188.75,189.9,780
20141201|2014-10-24 09:00,24,189.9,189.95,188.75,189.15,564
20141201|2014-10-24 09:30,24,188.95,189.6,188.75,188.75,479
20141201|2014-10-24 10:00,24,188.75,189.75,188.75,188.8,576
20141201|2014-10-24 10:30,24,188.85,189.25,188.75,189.05,541
20141201|2014-10-24 11:00,24,189.05,189.4,188.85,189.35,367
20141201|2014-10-24 11:30,24,189.4,190.3,189,189.05,428
20141201|2014-10-24 12:00,24,189.15,192.5,188.45,190.5,1919
20141201|2014-10-27 04:00,27,188,189,188,188.6,1002
20141201|2014-10-27 04:30,27,188.55,189.45,188.55,189.35,191
20141201|2014-10-27 05:00,27,189.45,189.45,188.8,188.9,60
20141201|2014-10-27 05:30,27,189,189.3,188.65,188.9,116
20141201|2014-10-27 06:00,27,188.85,189.05,188.6,189.05,128
20141201|2014-10-27 06:30,27,189,189.25,188.75,189.25,109
20141201|2014-10-27 07:00,27,189.1,189.45,188.4,188.65,358
20141201|2014-10-27 07:30,27,188.6,190.35,188.6,189.25,541
20141201|2014-10-27 08:00,27,189.4,192.2,189.3,191.25,1179
20141201|2014-10-27 08:30,27,191.2,192.15,191.15,191.5,453
20141201|2014-10-27 09:00,27,191.4,191.75,190.6,191.15,300
20141201|2014-10-27 09:30,27,191.15,191.5,190.3,191.5,305
20141201|2014-10-27 10:00,27,191.4,191.95,191.15,191.35,249
20141201|2014-10-27 10:30,27,191.45,191.5,190.2,190.4,263
20141201|2014-10-27 11:00,27,190.35,190.4,189.35,189.85,369
20141201|2014-10-27 11:30,27,189.8,190.65,189.6,190.55,232
20141201|2014-10-27 12:00,27,190.7,191.6,190.45,190.7,660
20141201|2014-10-28 04:00,28,191.05,191.25,189.85,190.1,222
20141201|2014-10-28 04:30,28,190.1,190.2,189.85,190.05,94
20141201|2014-10-28 05:00,28,190,190.25,190,190.05,130
20141201|2014-10-28 05:30,28,190,190.35,190,190.2,49
20141201|2014-10-28 06:00,28,190.3,190.55,190.2,190.45,27
20141201|2014-10-28 06:30,28,190.65,190.9,190.2,190.9,69
20141201|2014-10-28 07:00,28,190.9,190.9,190.1,190.4,185
20141201|2014-10-28 07:30,28,190.3,190.3,188.8,189.65,646
20141201|2014-10-28 08:00,28,189.55,189.95,189.1,189.35,382
20141201|2014-10-28 08:30,28,189.35,190.5,189,190.3,397
20141201|2014-10-28 09:00,28,190.35,190.75,189,189.75,401
20141201|2014-10-28 09:30,28,189.7,190.35,189.25,189.75,309
20141201|2014-10-28 10:00,28,189.8,190.35,189.55,190.25,207
20141201|2014-10-28 10:30,28,190.25,190.5,190,190.4,160
20141201|2014-10-28 11:00,28,190.3,191.75,189.95,191.6,479
20141201|2014-10-28 11:30,28,191.6,192.85,190.9,192.75,708
20141201|2014-10-28 12:00,28,192.6,192.7,191.5,191.65,790
20141201|2014-10-29 04:00,29,192.35,192.75,191.75,192.6,258
20141201|2014-10-29 04:30,29,192.6,192.7,192.2,192.5,91
20141201|2014-10-29 05:00,29,192.6,192.85,192.2,192.2,147
20141201|2014-10-29 05:30,29,192.25,192.85,192.2,192.85,74
20141201|2014-10-29 06:00,29,192.75,193.85,192.75,193.7,315
20141201|2014-10-29 06:30,29,193.7,193.85,193.3,193.45,106
20141201|2014-10-29 07:00,29,193.5,193.55,192.2,192.75,386
20141201|2014-10-29 07:30,29,192.6,192.7,190.35,191.5,866
20141201|2014-10-29 08:00,29,191.35,191.75,190.8,191,511
20141201|2014-10-29 08:30,29,190.85,191.1,190,190.95,544
20141201|2014-10-29 09:00,29,190.85,191.3,189.85,190.05,509
20141201|2014-10-29 09:30,29,190.1,190.75,189.75,190.55,365
20141201|2014-10-29 10:00,29,190.4,190.9,189.9,190.1,176
20141201|2014-10-29 10:30,29,190.05,190.6,189.85,190.5,331
20141201|2014-10-29 11:00,29,190.5,190.65,189.9,190.1,233
20141201|2014-10-29 11:30,29,190.25,190.8,190.05,190.35,320
20141201|2014-10-29 12:00,29,190.5,190.65,189.45,189.95,1032
20141201|2014-10-30 04:00,30,189.95,190.85,189.65,190.85,324
20141201|2014-10-30 04:30,30,190.85,190.95,190.7,190.85,108
20141201|2014-10-30 05:00,30,190.8,190.85,189.9,190.2,540
20141201|2014-10-30 05:30,30,190.2,190.6,190.2,190.5,82
20141201|2014-10-30 06:00,30,190.5,190.7,190.2,190.45,74
20141201|2014-10-30 06:30,30,190.5,190.55,190.2,190.25,119
20141201|2014-10-30 07:00,30,190.2,190.65,190.15,190.2,542
20141201|2014-10-30 07:30,30,190.15,190.15,187.25,187.9,1511
20141201|2014-10-30 08:00,30,187.8,188.35,187.7,187.8,506
20141201|2014-10-30 08:30,30,187.8,188.3,187,187.55,712
20141201|2014-10-30 09:00,30,187.6,187.8,186.25,187.3,935
20141201|2014-10-30 09:30,30,187.15,187.55,186.75,187,407
20141201|2014-10-30 10:00,30,187,187.6,187,187.25,406
20141201|2014-10-30 10:30,30,187.15,187.25,186.6,186.85,318
20141201|2014-10-30 11:00,30,186.95,187.55,186.8,187.05,310
20141201|2014-10-30 11:30,30,187.15,187.65,186.95,187.5,233
20141201|2014-10-30 12:00,30,187.5,188.95,187.15,187.6,1013
20141201|2014-10-31 04:00,31,188.35,188.45,187.7,187.7,181
20141201|2014-10-31 04:30,31,187.7,187.7,187.15,187.35,127
20141201|2014-10-31 05:00,31,187.25,187.6,187.1,187.25,68
20141201|2014-10-31 05:30,31,187.25,187.35,186,186.2,343
20141201|2014-10-31 06:00,31,186.1,186.4,186.05,186.05,101
20141201|2014-10-31 06:30,31,186.1,186.15,185.7,185.9,328
20141201|2014-10-31 07:00,31,185.75,186.3,185.65,186.3,257
20141201|2014-10-31 07:30,31,186.25,187.45,186.25,187.35,462
20141201|2014-10-31 08:00,31,187.35,188.05,187.05,187.65,402
20141201|2014-10-31 08:30,31,187.8,187.95,187.2,187.5,324
20141201|2014-10-31 09:00,31,187.4,187.6,187,187,298
20141201|2014-10-31 09:30,31,187,187.7,186.65,187.3,324
20141201|2014-10-31 10:00,31,187.3,187.9,187.1,187.55,261
20141201|2014-10-31 10:30,31,187.6,189.6,187.5,189.55,613
20141201|2014-10-31 11:00,31,189.55,189.9,188.65,189,573
20141201|2014-10-31 11:30,31,189,189.45,187.2,187.8,794
20141201|2014-10-31 12:00,31,187.95,188.95,186.7,188.4,1662
20141201|2014-10-31 12:30,31,188.5,188.5,188.5,188.5,2
20141201|2014-11-03 03:00,3,188.95,189.15,187.05,187.5,291
20141201|2014-11-03 03:30,3,187.6,187.6,187,187.3,76
20141201|2014-11-03 04:00,3,187.4,187.6,187.2,187.5,67
20141201|2014-11-03 04:30,3,187.35,188.65,187.2,188.45,166
20141201|2014-11-03 05:00,3,188.6,189,188.45,188.7,102
20141201|2014-11-03 05:30,3,188.7,192.15,188.35,191.75,500
20141201|2014-11-03 06:00,3,191.9,192.15,190.7,190.85,382
20141201|2014-11-03 06:30,3,190.7,191.45,190.55,191.45,139
20141201|2014-11-03 07:00,3,191.45,192.2,190.75,190.85,595
20141201|2014-11-03 07:30,3,190.9,192.8,190.35,190.85,991
20141201|2014-11-03 08:00,3,190.8,191.2,190.3,190.75,327
20141201|2014-11-03 08:30,3,190.55,190.6,189.35,190.55,714
20141201|2014-11-03 09:00,3,190.6,190.95,190,190.25,310
20141201|2014-11-03 09:30,3,190.35,190.6,189.55,189.85,288
20141201|2014-11-03 10:00,3,189.75,189.85,186.1,186.65,1649
20141201|2014-11-03 10:30,3,186.55,187.45,186.35,187.1,420
20141201|2014-11-03 11:00,3,187.15,187.55,186.6,186.7,337
20141201|2014-11-03 11:30,3,186.85,187.35,186.6,187.15,318
20141201|2014-11-03 12:00,3,187.15,187.4,185.65,186.4,1427
20141201|2014-11-04 03:00,4,185.85,186.5,185.4,185.9,369
20141201|2014-11-04 03:30,4,185.9,185.95,185.55,185.65,77
20141201|2014-11-04 04:00,4,185.55,185.7,185.25,185.4,103
20141201|2014-11-04 04:30,4,185.3,185.65,184.75,185.25,670
20141201|2014-11-04 05:00,4,185.05,186,185.05,185.7,98
20141201|2014-11-04 05:30,4,185.8,186.4,185.5,185.6,120
20141201|2014-11-04 06:00,4,185.55,185.55,185.05,185.1,101
20141201|2014-11-04 06:30,4,185.25,185.25,183.6,184,786
20141201|2014-11-04 07:00,4,184.1,184.45,182.1,182.45,1622
20141201|2014-11-04 07:30,4,182.45,185,182.2,184.65,779
20141201|2014-11-04 08:00,4,184.7,186.6,184.5,185.85,852
20141201|2014-11-04 08:30,4,185.8,189.45,185.55,188.85,1718
20141201|2014-11-04 09:00,4,188.85,188.95,187.15,188,920
20141201|2014-11-04 09:30,4,187.95,188.6,187.8,188.15,346
20141201|2014-11-04 10:00,4,188,188.8,187.85,188.75,416
20141201|2014-11-04 10:30,4,188.8,188.9,187.85,187.9,335
20141201|2014-11-04 11:00,4,187.8,188.3,187.6,188.2,344
20141201|2014-11-04 11:30,4,188.3,188.85,187.95,188.35,369
20141201|2014-11-04 12:00,4,188.45,188.85,188.05,188.7,662
20141201|2014-11-05 03:00,5,188.1,188.5,187.55,187.7,232
20141201|2014-11-05 03:30,5,187.7,187.9,187.1,187.25,169
20141201|2014-11-05 04:00,5,187.15,187.6,186.8,187.6,184
20141201|2014-11-05 04:30,5,187.6,187.65,186.7,186.8,81
20141201|2014-11-05 05:00,5,186.95,187.05,185.75,186.3,329
20141201|2014-11-05 05:30,5,186.3,186.75,185.9,186.1,147
20141201|2014-11-05 06:00,5,186.3,186.55,185.35,185.6,117
20141201|2014-11-05 06:30,5,185.45,186.45,185.35,186.45,173
20141201|2014-11-05 07:00,5,186.45,187.35,186.35,186.8,375
20141201|2014-11-05 07:30,5,186.85,186.9,185.9,186.45,321
20141201|2014-11-05 08:00,5,186.5,187.05,186.1,186.25,237
20141201|2014-11-05 08:30,5,186.35,186.35,184,185.8,1065
20141201|2014-11-05 09:00,5,185.55,185.85,184.8,185.65,301
20141201|2014-11-05 09:30,5,185.6,186.85,185.2,186.7,377
20141201|2014-11-05 10:00,5,186.7,187.25,186.2,187.05,432
20141201|2014-11-05 10:30,5,186.95,187.55,186.6,186.85,263
20141201|2014-11-05 11:00,5,186.85,186.9,184.95,186.05,550
20141201|2014-11-05 11:30,5,186.05,187,186,187,194
20141201|2014-11-05 12:00,5,186.95,188.2,186,186.7,838
20141201|2014-11-06 03:00,6,187,187,185.4,185.65,285
20141201|2014-11-06 03:30,6,185.6,186.05,185.35,185.35,138
20141201|2014-11-06 04:00,6,185.5,185.9,185.5,185.7,82
20141201|2014-11-06 04:30,6,185.7,186,185.6,186,27
20141201|2014-11-06 05:00,6,186.25,187.25,186.25,186.4,148
20141201|2014-11-06 05:30,6,186.35,186.5,185.9,186.1,65
20141201|2014-11-06 06:00,6,186.1,186.1,185.05,185.2,134
20141201|2014-11-06 06:30,6,185.2,185.65,185.05,185.15,77
20141201|2014-11-06 07:00,6,185.05,185.95,183.75,184.65,597
20141201|2014-11-06 07:30,6,184.65,184.7,183.85,184.35,390
20141201|2014-11-06 08:00,6,184.3,184.75,183.9,184.5,332
20141201|2014-11-06 08:30,6,184.5,185.8,184.35,185.4,485
20141201|2014-11-06 09:00,6,185.25,186.4,184.8,185,523
20141201|2014-11-06 09:30,6,184.95,185.6,183.7,185.25,651
20141201|2014-11-06 10:00,6,185.05,185.8,183.9,184.1,362
20141201|2014-11-06 10:30,6,184.15,184.7,183.8,184.55,261
20141201|2014-11-06 11:00,6,184.5,185.25,184.3,184.65,193
20141201|2014-11-06 11:30,6,184.6,184.8,184.25,184.7,236
20141201|2014-11-06 12:00,6,184.7,184.8,183.3,183.3,857
20141201|2014-11-07 03:00,7,183.25,183.8,183.25,183.8,174
20141201|2014-11-07 03:30,7,183.8,184.35,183.75,184,116
20141201|2014-11-07 04:00,7,184.1,184.35,183.55,183.6,126
20141201|2014-11-07 04:30,7,183.7,183.8,183.3,183.35,166
20141201|2014-11-07 05:00,7,183.4,183.75,183.3,183.55,92
20141201|2014-11-07 05:30,7,183.55,183.65,183.4,183.5,71
20141201|2014-11-07 06:00,7,183.55,184.15,183.25,184,219
20141201|2014-11-07 06:30,7,184.2,184.65,183.75,184.6,154
20141201|2014-11-07 07:00,7,184.45,184.85,184.15,184.15,227
20141201|2014-11-07 07:30,7,184.1,185.1,184,185,305
20141201|2014-11-07 08:00,7,185,185.2,184.4,184.7,236
20141201|2014-11-07 08:30,7,184.55,184.8,184.05,184.45,269
20141201|2014-11-07 09:00,7,184.45,185.1,184.05,184.9,358
20141201|2014-11-07 09:30,7,184.9,184.95,184.35,184.7,145
20141201|2014-11-07 10:00,7,184.7,184.9,184.05,184.4,191
20141201|2014-11-07 10:30,7,184.45,184.6,183.75,183.9,348
20141201|2014-11-07 11:00,7,183.95,184.1,183.5,183.75,191
20141201|2014-11-07 11:30,7,183.75,183.75,182.5,182.85,703
20141201|2014-11-07 12:00,7,182.85,183.35,182.25,183.35,862
20141201|2014-11-07 12:30,7,182.95,182.95,182.95,182.95,3
20141201|2014-11-10 03:00,10,182.4,184.3,182.25,184.3,301
20141201|2014-11-10 03:30,10,184.15,184.25,183.55,184.2,91
20141201|2014-11-10 04:00,10,184.25,184.8,183.65,184.2,219
20141201|2014-11-10 04:30,10,184.45,186.25,184.35,185.95,444
20141201|2014-11-10 05:00,10,185.95,185.95,185.05,185.4,107
20141201|2014-11-10 05:30,10,185.5,185.95,185.2,185.25,87
20141201|2014-11-10 06:00,10,185.25,185.3,184.25,184.4,207
20141201|2014-11-10 06:30,10,184.35,184.7,183.75,184,302
20141201|2014-11-10 07:00,10,184,184.25,183,183.25,419
20141201|2014-11-10 07:30,10,183.25,183.3,181.55,182.35,965
20141201|2014-11-10 08:00,10,182.35,182.7,181.85,182.65,358
20141201|2014-11-10 08:30,10,182.65,185,182.6,184.5,805
20141201|2014-11-10 09:00,10,184.55,184.55,183.4,183.95,517
20141201|2014-11-10 09:30,10,183.8,184.9,183.8,184.65,436
20141201|2014-11-10 10:00,10,184.7,184.85,183.95,184.5,373
20141201|2014-11-10 10:30,10,184.65,185.45,183.8,184.25,462
20141201|2014-11-10 11:00,10,184.35,184.35,182.8,183.05,384
20141201|2014-11-10 11:30,10,183,183.5,182.35,182.85,422
20141201|2014-11-10 12:00,10,182.9,183,181.1,181.8,2166
20141201|2014-11-11 03:00,11,181.95,183.35,181.8,182.85,208
20141201|2014-11-11 03:30,11,182.8,182.85,182.05,182.2,92
20141201|2014-11-11 04:00,11,182.2,182.35,182.05,182.35,34
20141201|2014-11-11 04:30,11,182.35,182.8,182.2,182.8,70
20141201|2014-11-11 05:00,11,182.9,183.3,182.85,183.15,79
20141201|2014-11-11 05:30,11,183.1,183.1,182.15,182.3,140
20141201|2014-11-11 06:00,11,182.25,182.75,181.9,181.9,141
20141201|2014-11-11 06:30,11,181.95,182.6,181.65,182.55,208
20141201|2014-11-11 07:00,11,182.5,182.75,181.65,182.15,215
20141201|2014-11-11 07:30,11,182.1,182.7,181.5,182.35,421
20141201|2014-11-11 08:00,11,182.35,182.6,181.85,181.9,223
20141201|2014-11-11 08:30,11,181.9,182.45,181.85,182.2,390
20141201|2014-11-11 09:00,11,182.2,182.45,181.9,182.15,184
20141201|2014-11-11 09:30,11,182.1,182.45,181.85,182.2,322
20141201|2014-11-11 10:00,11,182.15,182.3,181.9,182,249
20141201|2014-11-11 10:30,11,181.95,182.35,181.85,182.3,329
20141201|2014-11-11 11:00,11,182.3,182.75,182.1,182.35,316
20141201|2014-11-11 11:30,11,182.3,184,182.25,183.8,622
20141201|2014-11-11 12:00,11,183.7,184.8,183.6,183.75,1054
20141201|2014-11-12 03:00,12,184.15,186,184.15,185.8,404
20141201|2014-11-12 03:30,12,185.8,186.15,185.35,185.55,160
20141201|2014-11-12 04:00,12,185.45,186,185.35,185.95,110
20141201|2014-11-12 04:30,12,186,186.75,185.95,186.2,380
20141201|2014-11-12 05:00,12,186.15,186.5,186.1,186.45,98
20141201|2014-11-12 05:30,12,186.35,186.55,186.2,186.3,97
20141201|2014-11-12 06:00,12,186.35,186.65,186.1,186.25,94
20141201|2014-11-12 06:30,12,186.2,186.35,185.85,185.95,166
20141201|2014-11-12 07:00,12,185.95,186.3,184.95,185.2,308
20141201|2014-11-12 07:30,12,185.35,185.5,184.2,184.45,321
20141201|2014-11-12 08:00,12,184.3,184.4,183.65,184,363
20141201|2014-11-12 08:30,12,184,184.85,183.9,183.9,286
20141201|2014-11-12 09:00,12,184,184.2,183.65,183.8,299
20141201|2014-11-12 09:30,12,183.75,183.75,183.15,183.35,346
20141201|2014-11-12 10:00,12,183.4,184.6,183.4,184.55,227
20141201|2014-11-12 10:30,12,184.55,185.3,184.4,184.75,529
20141201|2014-11-12 11:00,12,184.9,185.05,184.05,184.05,189
20141201|2014-11-12 11:30,12,184.25,184.55,184.05,184.3,179
20141201|2014-11-12 12:00,12,184.3,185.15,183.9,184.05,1345
20141201|2014-11-13 03:00,13,184.1,185.3,184.1,184.8,122
20141201|2014-11-13 03:30,13,184.85,185.7,184.8,185.7,79
20141201|2014-11-13 04:00,13,185.65,185.65,185,185.05,97
20141201|2014-11-13 04:30,13,185.2,185.6,185.2,185.6,19
20141201|2014-11-13 05:00,13,185.45,185.7,185.4,185.5,23
20141201|2014-11-13 05:30,13,185.25,185.35,184.9,184.9,36
20141201|2014-11-13 06:00,13,184.95,185.05,184.75,184.85,61
20141201|2014-11-13 06:30,13,184.85,185.2,184.8,184.8,33
20141201|2014-11-13 07:00,13,185.1,186.2,184.85,185.85,179
20141201|2014-11-13 07:30,13,186,187.85,185.8,187,743
20141201|2014-11-13 08:00,13,186.9,187.2,186.2,186.9,160
20141201|2014-11-13 08:30,13,187.05,187.5,186.7,186.9,168
20141201|2014-11-13 09:00,13,187.1,187.65,186.6,187.5,170
20141201|2014-11-13 09:30,13,187.6,190.1,187.4,189.4,767
20141201|2014-11-13 10:00,13,189.55,190,188.75,189.45,257
20141201|2014-11-13 10:30,13,189.65,189.85,187.85,188.5,202
20141201|2014-11-13 11:00,13,188.65,189,188.3,188.6,123
20141201|2014-11-13 11:30,13,188.45,189.8,188.35,189.2,142
20141201|2014-11-13 12:00,13,188.95,189.25,188.45,188.65,443
20141201|2014-11-14 03:00,14,189,191.7,189,191.55,148
20141201|2014-11-14 03:30,14,191.6,192,191.3,191.6,69
20141201|2014-11-14 04:00,14,191.5,192.15,191.5,192.15,57
20141201|2014-11-14 04:30,14,192.05,192.05,191.5,192,26
20141201|2014-11-14 05:00,14,191.75,191.75,190.15,190.55,52
20141201|2014-11-14 05:30,14,190.65,191.2,190.65,190.85,20
20141201|2014-11-14 06:00,14,190.9,191.15,190.7,191,29
20141201|2014-11-14 06:30,14,190.8,191.05,190.65,190.8,27
20141201|2014-11-14 07:00,14,190.7,190.75,189.65,189.65,187
20141201|2014-11-14 07:30,14,189.7,190.2,189.35,190.15,173
20141201|2014-11-14 08:00,14,190.15,191.05,189.9,190.65,101
20141201|2014-11-14 08:30,14,190.7,191.25,190.3,190.3,84
20141201|2014-11-14 09:00,14,190.45,192.65,190.3,192.65,245
20141201|2014-11-14 09:30,14,192.65,193.4,191.8,192.8,306
20141201|2014-11-14 10:00,14,192.85,193,191.45,192.35,206
20141201|2014-11-14 10:30,14,192.4,192.95,192.2,192.65,108
20141201|2014-11-14 11:00,14,192.75,193.3,192.15,192.8,140
20141201|2014-11-14 11:30,14,192.65,193,191.9,192.25,69
20141201|2014-11-14 12:00,14,192.5,192.5,191.45,191.85,226
20141201|2014-11-17 03:00,17,192,192.5,191.05,192.5,73
20141201|2014-11-17 03:30,17,192.5,193.7,192.5,193.3,41
20141201|2014-11-17 04:00,17,193.1,193.5,193.1,193.15,11
20141201|2014-11-17 04:30,17,193.5,193.65,192.1,192.1,33
20141201|2014-11-17 05:00,17,192.2,192.8,192.1,192.55,12
20141201|2014-11-17 05:30,17,192.6,192.6,191.9,191.9,22
20141201|2014-11-17 06:00,17,191.95,191.95,191.15,191.35,20
20141201|2014-11-17 06:30,17,191.2,191.35,190.55,190.55,33
20141201|2014-11-17 07:00,17,190.7,191.35,190.65,191.05,43
20141201|2014-11-17 07:30,17,191.15,191.75,190.55,191.75,79
20141201|2014-11-17 08:00,17,191.75,192.4,191.6,191.65,56
20141201|2014-11-17 08:30,17,191.4,191.4,189.25,189.85,203
20141201|2014-11-17 09:00,17,189.95,192,189.8,191.55,124
20141201|2014-11-17 09:30,17,191.45,191.45,190.75,191.25,85
20141201|2014-11-17 10:00,17,191.25,191.35,190.15,190.65,31
20141201|2014-11-17 10:30,17,190.45,191.1,190.25,190.9,35
20141201|2014-11-17 11:00,17,191.15,191.3,190.6,190.6,19
20141201|2014-11-17 11:30,17,190.65,190.65,189.8,189.95,36
20141201|2014-11-17 12:00,17,190.1,190.15,186.3,187.35,141
20141201|2014-11-18 03:00,18,188,188,187.25,187.9,51
20141201|2014-11-18 03:30,18,188.2,188.7,187.95,188.15,31
20141201|2014-11-18 04:00,18,188.45,188.45,187.95,187.95,10
20141201|2014-11-18 04:30,18,188.2,188.2,187.2,187.4,34
20141201|2014-11-18 05:00,18,187.4,188,187.3,188,12
20141201|2014-11-18 05:30,18,187.95,188.1,187.95,188.05,32
20141201|2014-11-18 06:00,18,188.4,188.75,188.35,188.75,21
20141201|2014-11-18 06:30,18,188.75,188.75,188.3,188.6,34
20141201|2014-11-18 07:00,18,188.7,190.05,188.6,189.85,68
20141201|2014-11-18 07:30,18,190,190.35,188.45,188.7,116
20141201|2014-11-18 08:00,18,188.6,188.7,186.6,186.75,153
20141201|2014-11-18 08:30,18,186.7,187.1,186,187.05,115
20141201|2014-11-18 09:00,18,187.15,187.15,186.5,186.7,84
20141201|2014-11-18 09:30,18,186.85,187.85,186.35,187.85,79
20141201|2014-11-18 10:00,18,187.9,188.25,187.3,187.85,87
20141201|2014-11-18 10:30,18,187.9,190.35,187.9,190.35,96
20141201|2014-11-18 11:00,18,190.4,191,189.45,189.5,163
20141201|2014-11-18 11:30,18,189,189,187.5,188.1,75
20141201|2014-11-18 12:00,18,188.75,191.5,188.75,191.3,50
20141201|2014-11-19 03:00,19,191,192,190.95,192,23
20141201|2014-11-19 03:30,19,192.2,192.2,191.8,191.85,9
20141201|2014-11-19 04:00,19,192,192,191.25,191.25,6
20141201|2014-11-19 04:30,19,192.3,192.3,191.75,191.75,2
20141201|2014-11-19 05:00,19,191.9,192.1,191.9,192.1,5
20141201|2014-11-19 05:30,19,191.7,191.7,191.7,191.7,1
20141201|2014-11-19 06:30,19,191.3,192.1,191.3,192.1,5
20141201|2014-11-19 07:00,19,191.9,192,191.85,191.85,10
20141201|2014-11-19 07:30,19,192.3,196.2,192.3,195,29
20141201|2014-11-19 08:00,19,195.9,198.6,195.7,197.55,12
20141201|2014-11-19 08:30,19,196.95,196.95,196.85,196.85,2
20141201|2014-11-19 09:00,19,197.3,198.25,197.3,198.25,16
20141201|2014-11-19 09:30,19,199.15,199.75,199.15,199.55,13
20141201|2014-11-19 10:00,19,199.55,199.6,197.65,197.65,17
20141201|2014-11-19 11:00,19,197.65,197.65,197.25,197.25,4
20141201|2014-11-19 11:30,19,198.05,198.05,198.05,198.05,1
20141201|2014-11-19 12:00,19,198.5,198.65,197.35,197.35,12
20141201|2014-11-20 03:00,20,197.8,197.8,195.65,195.65,4
20141201|2014-11-20 03:30,20,195.5,195.5,195.5,195.5,1
20141201|2014-11-20 04:00,20,196.3,196.6,196.3,196.6,7
20141201|2014-11-20 04:30,20,197.15,197.25,197.15,197.25,5
20141201|2014-11-20 05:00,20,196.4,196.4,196.05,196.05,4
20141201|2014-11-20 05:30,20,195.75,195.75,195.75,195.75,1
20141201|2014-11-20 06:30,20,196.75,196.75,196.75,196.75,1
20141201|2014-11-20 07:00,20,195.6,195.6,194.95,194.95,30
20141201|2014-11-20 07:30,20,194.4,194.4,189.6,191.1,27
20141201|2014-11-20 08:00,20,191.05,192.7,191.05,192.65,15
20141201|2014-11-20 08:30,20,192.6,192.6,192.6,192.6,3
20141201|2014-11-20 09:00,20,193.65,193.65,192.75,193.1,5
20141201|2014-11-20 09:30,20,193.85,193.85,192.95,192.95,3
20141201|2014-11-20 10:00,20,192.7,192.7,192.7,192.7,1
20141201|2014-11-20 10:30,20,192.15,192.15,191.95,191.95,8
20141201|2014-11-20 11:00,20,191.95,191.95,191.9,191.9,5
20141201|2014-11-20 11:30,20,191.35,191.35,190.65,190.65,11
20141201|2014-11-20 12:00,20,190.35,190.35,187.6,187.95,39
20141201|2014-11-21 03:00,21,188.6,189.45,188.25,189.45,4
20141201|2014-11-21 04:00,21,189.1,189.1,189.1,189.1,4
20141201|2014-11-21 04:30,21,189.2,189.2,189.2,189.2,1
20141201|2014-11-21 05:30,21,188.7,188.7,188.6,188.6,2
20141201|2014-11-21 06:00,21,188.7,188.7,188.7,188.7,1
20141201|2014-11-21 06:30,21,188.85,188.85,188.5,188.5,9
20141201|2014-11-21 07:30,21,187.5,187.5,187.5,187.5,5
20141201|2014-11-21 09:30,21,189.4,190,189.4,190,2
20141201|2014-11-21 12:00,21,189.5,189.5,189.5,189.5,5
20141201|2014-11-24 03:00,24,190.5,190.5,190.5,190.5,11
20141201|2014-11-24 06:30,24,190.5,190.5,190.5,190.5,1
20141201|2014-11-24 07:30,24,196.05,196.2,195.7,196.2,6
20141201|2014-11-24 08:30,24,195,195,194.9,194.9,3
20141201|2014-11-24 09:30,24,196,196,195.15,195.2,7
20141201|2014-11-24 10:30,24,194.4,194.4,194.4,194.4,1
20141201|2014-11-24 11:30,24,192,192,189.5,189.5,12
20141201|2014-11-24 12:00,24,189.65,189.65,189.65,189.65,1
20141201|2014-11-25 03:00,25,189.9,191.1,189.9,191.1,6
20141201|2014-11-25 03:30,25,190.95,190.95,190.8,190.8,3
20141201|2014-11-25 04:00,25,190.95,190.95,190.95,190.95,2
20141201|2014-11-25 05:30,25,190,190,190,190,1
20141201|2014-11-25 06:00,25,190.1,190.1,188.75,188.75,2
20141201|2014-11-25 06:30,25,188,188,188,188,1
20141201|2014-11-25 07:00,25,187.8,187.8,187.8,187.8,1
20141201|2014-11-25 08:00,25,189.8,189.8,189.8,189.8,1
20141201|2014-11-25 08:30,25,191.2,191.2,191.2,191.2,1
20141201|2014-11-25 09:30,25,191.75,191.75,191.75,191.75,1
20141201|2014-11-25 12:00,25,193.45,195.4,193.45,195.4,6
20141201|2014-11-26 03:00,26,195.05,195.05,195.05,195.05,1
20141201|2014-11-26 05:30,26,192.95,193.15,192.95,193.15,8
20141201|2014-11-26 08:00,26,191.3,191.3,191.25,191.25,5
20141201|2014-11-26 08:30,26,191.9,191.9,191.9,191.9,1
20141201|2014-11-26 09:00,26,192.5,192.5,192.5,192.5,1
20141201|2014-11-26 09:30,26,193.25,193.3,192.8,193.25,9
20141201|2014-11-26 10:00,26,193.75,193.8,192.5,192.5,5
20141201|2014-11-26 11:00,26,192.35,192.65,192.35,192.65,5
20141201|2014-11-28 03:00,28,193.4,193.4,192.5,192.5,12
20141201|2014-11-28 03:30,28,193,193,193,193,1
20141201|2014-11-28 06:00,28,191.1,191.1,191.1,191.1,1
20141201|2014-11-28 08:00,28,189.2,189.2,189,189,3
20141201|2014-11-28 09:00,28,189.1,189.1,189,189,2
20141201|2014-11-28 10:00,28,187.9,187.9,186.4,187.05,8
20141201|2014-11-28 10:30,28,187.2,187.2,187.2,187.2,1
20141201|2014-11-28 11:30,28,186.8,186.8,186.8,186.8,2
20141201|2014-12-01 04:00,1,187.55,187.55,187.55,187.55,1
20141201|2014-12-01 05:30,1,186.65,186.7,186.65,186.65,6
20141201|2014-12-01 07:30,1,185,185,185,185,2
20141201|2014-12-01 09:00,1,184.4,184.45,184.4,184.45,4
20141201|2014-12-01 09:30,1,184.55,184.55,184,184.4,5
20141201|2014-12-01 10:00,1,184,184,183.4,183.4,8
20141201|2014-12-01 12:00,1,184,184,184,184,2
20141201|2014-12-02 03:00,2,187.95,188.25,187.95,188.25,8
20141201|2014-12-02 10:30,2,184.75,184.75,184.75,184.75,2
20141201|2014-12-02 11:30,2,184.25,184.25,184.25,184.25,2
20141201|2014-12-03 06:30,3,183.5,183.5,183.5,183.5,1
20141201|2014-12-04 03:00,4,183.05,183.05,183.05,183.05,1
20141201|2014-12-04 04:00,4,183,183,183,183,1
20141201|2014-12-04 07:00,4,184.2,184.2,184.2,184.2,1
20141201|2014-12-04 08:00,4,183.5,183.5,183.25,183.25,2
20141201|2014-12-04 09:00,4,183.65,183.65,182.15,182.15,6
20141201|2014-12-04 09:30,4,182.2,182.2,182.2,182.2,1
20141201|2014-12-04 10:00,4,181.5,181.5,180.55,180.55,6
20141201|2014-12-04 10:30,4,180.75,180.75,180.75,180.75,1
20141201|2014-12-05 04:00,5,181,181,181,181,1
20141201|2014-12-05 07:00,5,181,181.4,181,181.4,2
20141201|2014-12-05 07:30,5,180.3,180.3,180.3,180.3,1
20141201|2014-12-05 08:00,5,180,180,180,180,3
20141201|2014-12-05 08:30,5,179.65,179.65,179.65,179.65,3
20141201|2014-12-05 09:00,5,179.5,179.5,178.6,178.6,2
20141201|2014-12-05 09:30,5,177.8,178.95,177.8,178.95,5
20141201|2014-12-05 10:00,5,179.5,179.8,179.5,179.8,4
20141201|2014-12-05 11:00,5,178.8,178.95,178.7,178.95,4
20141201|2014-12-09 10:00,9,177.05,177.05,177.05,177.05,1
20141201|2014-12-10 06:30,10,178.5,178.5,178.5,178.5,1
20141201|2014-12-11 08:00,11,175.85,175.9,175.85,175.9,2
20141201|2014-12-11 09:00,11,175,175,175,175,1
20141201|2014-12-12 06:00,12,174.6,174.6,174.6,174.6,1
20141201|2014-12-12 09:30,12,174,174,174,174,1
20141201|2014-12-16 10:30,16,174.1,174.1,174.1,174.1,1
20141201|2014-12-18 03:30,18,172.25,172.25,172.25,172.25,2
20150301|2012-05-01 11:30,1,207.8,207.8,207.8,207.8,3
20150301|2012-07-02 12:30,2,194.15,194.15,194.15,194.15,2
20150301|2012-07-05 08:00,5,200,200,200,200,3
20150301|2012-07-05 10:30,5,200,200,200,200,7
20150301|2012-07-09 07:30,9,199,199,199,199,1
20150301|2012-07-09 09:30,9,201,201,201,201,1
20150301|2012-07-11 07:00,11,201,201,201,201,5
20150301|2012-07-19 11:30,19,203,203,203,203,3
20150301|2012-07-19 12:00,19,205,205,205,205,2
20150301|2012-09-10 10:30,10,196.75,196.8,196.75,196.8,2
20150301|2012-09-11 06:30,11,200,200,200,200,2
20150301|2012-09-11 10:00,11,205,205,205,205,1
20150301|2012-09-12 09:00,12,205,205,205,205,1
20150301|2012-09-18 12:00,18,205,205,205,205,1
20150301|2012-09-25 07:30,25,202,202,202,202,1
20150301|2012-10-01 12:00,1,205,205,205,205,1
20150301|2012-11-19 12:30,19,180,180,180,180,1
20150301|2013-01-14 07:00,14,178.5,178.5,178.5,178.5,1
20150301|2013-01-14 07:30,14,178.5,178.5,178.5,178.5,3
20150301|2013-01-18 09:30,18,180,180,180,180,2
20150301|2013-02-08 12:00,8,169.2,169.2,169.2,169.2,1
20150301|2013-04-19 10:00,19,160.3,161.55,160.25,160.75,8
20150301|2013-04-22 09:00,22,160.75,160.75,160.75,160.75,3
20150301|2013-04-22 09:30,22,160.85,160.85,160.85,160.85,2
20150301|2013-04-22 10:00,22,160,160,160,160,2
20150301|2013-04-22 11:30,22,160.7,160.7,160.6,160.6,3
20150301|2013-04-22 12:00,22,160.55,160.55,160.4,160.4,3
20150301|2013-04-30 11:30,30,152.45,152.5,152.35,152.45,10
20150301|2013-04-30 12:00,30,152.1,152.65,152,152.5,18
20150301|2013-04-30 12:30,30,152.3,152.3,151.8,151.8,6
20150301|2013-05-02 12:00,2,157.5,157.5,157.5,157.5,2
20150301|2013-05-03 09:30,3,157.8,157.8,157.7,157.7,11
20150301|2013-05-03 10:00,3,157.8,157.8,157.8,157.8,14
20150301|2013-05-03 10:30,3,157.6,157.6,157.45,157.45,2
20150301|2013-05-03 11:30,3,157.7,157.7,157.7,157.7,12
20150301|2013-05-03 12:00,3,157.3,157.45,157.3,157.45,6
20150301|2013-05-03 12:30,3,157.45,157.45,156.8,156.8,5
20150301|2013-05-06 08:00,6,157.3,157.3,157.3,157.3,2
20150301|2013-05-06 08:30,6,157.3,157.3,157.3,157.3,5
20150301|2013-05-06 09:00,6,157.3,157.3,157.3,157.3,2
20150301|2013-05-06 09:30,6,157.3,157.3,157.3,157.3,3
20150301|2013-05-06 10:00,6,157.5,157.5,157.5,157.5,1
20150301|2013-05-06 10:30,6,157.5,157.5,157.5,157.5,4
20150301|2013-05-07 10:30,7,158.1,158.1,158.1,158.1,11
20150301|2013-05-08 08:30,8,160,160,160,160,1
20150301|2013-05-08 10:00,8,159.05,159.05,158.65,158.65,10
20150301|2013-05-08 12:00,8,160,160,160,160,1
20150301|2013-05-09 07:00,9,160.55,160.55,160.55,160.55,5
20150301|2013-05-09 07:30,9,160.7,161,160.7,161,8
20150301|2013-05-09 08:00,9,161,161,161,161,5
20150301|2013-05-10 07:30,10,162.95,162.95,162.8,162.8,14
20150301|2013-05-10 10:30,10,160,160,160,160,1
20150301|2013-05-10 11:30,10,160,160,160,160,11
20150301|2013-05-17 10:00,17,154.5,154.5,154.5,154.5,1
20150301|2013-05-20 08:30,20,152.5,152.5,152.5,152.5,1
20150301|2013-05-20 09:00,20,152.5,152.5,152.5,152.5,8
20150301|2013-05-22 08:30,22,148.55,148.55,148.55,148.55,1
20150301|2013-05-23 12:00,23,147.95,148,147.95,148,2
20150301|2013-05-28 11:00,28,144.7,144.7,144.7,144.7,1
20150301|2013-06-03 08:00,3,146.55,146.55,146.55,146.55,1
20150301|2013-06-05 09:30,5,147.25,147.25,145.25,145.25,9
20150301|2013-06-05 10:00,5,145.55,145.6,145.55,145.55,4
20150301|2013-06-10 08:30,10,146.5,146.5,146.5,146.5,4
20150301|2013-06-10 09:00,10,146.5,146.5,146.5,146.5,1
20150301|2013-06-10 11:00,10,146.75,146.75,146.55,146.55,10
20150301|2013-06-13 10:30,13,141.8,141.8,141.8,141.8,4
20150301|2013-06-21 10:00,21,135.8,135.8,135.6,135.6,3
20150301|2013-06-21 10:30,21,135.6,135.6,135.6,135.6,1
20150301|2013-06-25 10:00,25,135,135,135,135,5
20150301|2013-06-25 10:30,25,134.5,134.5,134.5,134.5,3
20150301|2013-06-25 11:00,25,134.5,134.5,134.5,134.5,2
20150301|2013-06-25 12:00,25,135.85,135.85,135.85,135.85,1
20150301|2013-06-26 07:30,26,136.05,136.05,136.05,136.05,1
20150301|2013-06-26 08:00,26,135.95,136,135.95,136,2
20150301|2013-06-26 09:00,26,136.05,136.05,135.7,135.7,9
20150301|2013-06-26 09:30,26,136,136,135.95,135.95,7
20150301|2013-06-26 11:30,26,134,134,134,134,5
20150301|2013-07-09 07:30,9,139.4,139.5,139.4,139.5,3
20150301|2013-07-15 04:30,15,134.9,134.9,134.9,134.9,1
20150301|2013-07-15 08:00,15,135,135,135,135,3
20150301|2013-07-15 11:00,15,138.15,138.2,138.15,138.2,4
20150301|2013-07-16 04:00,16,139.3,139.3,139.3,139.3,1
20150301|2013-07-17 07:00,17,140.85,140.85,140.85,140.85,1
20150301|2013-07-17 07:30,17,140.9,140.9,140.9,140.9,1
20150301|2013-07-18 12:00,18,139.6,139.6,139.6,139.6,1
20150301|2013-07-19 12:30,19,136.25,136.95,136.2,136.95,20
20150301|2013-07-22 09:00,22,137.3,137.3,137.3,137.3,1
20150301|2013-07-23 02:30,23,140,140.1,140,140.1,10
20150301|2013-07-23 06:00,23,139,139,139,139,3
20150301|2013-07-23 08:00,23,138.5,138.5,138.3,138.3,5
20150301|2013-07-23 09:00,23,139.1,139.1,139.1,139.1,1
20150301|2013-07-24 05:30,24,138.3,138.3,137.6,137.6,3
20150301|2013-07-24 12:00,24,137,137,137,137,1
20150301|2013-07-25 12:00,25,138.8,138.85,138.8,138.85,4
20150301|2013-07-31 07:30,31,134.3,134.3,134.3,134.3,1
20150301|2013-07-31 08:00,31,133.5,133.5,133.5,133.5,3
20150301|2013-07-31 08:30,31,133.5,133.5,133.5,133.5,2
20150301|2013-07-31 09:00,31,133,133,133,133,5
20150301|2013-07-31 09:30,31,132,132,132,132,6
20150301|2013-08-01 08:30,1,132,132,132,132,24
20150301|2013-08-01 10:00,1,131.5,131.5,131.5,131.5,6
20150301|2013-08-02 12:00,2,133.55,133.55,133.5,133.5,4
20150301|2013-08-06 02:30,6,134.3,134.3,134,134,5
20150301|2013-08-06 06:00,6,134.25,134.25,134.25,134.25,2
20150301|2013-08-06 06:30,6,134,134,134,134,2
20150301|2013-08-06 07:00,6,134,134,133.55,133.55,8
20150301|2013-08-06 07:30,6,133.55,133.55,133.55,133.55,1
20150301|2013-08-06 08:00,6,133.4,133.4,133.4,133.4,1
20150301|2013-08-06 08:30,6,134,134,134,134,4
20150301|2013-08-06 09:30,6,134.15,134.15,134.15,134.15,2
20150301|2013-08-06 10:00,6,134.15,134.15,134.15,134.15,3
20150301|2013-08-06 11:00,6,134,134,134,134,3
20150301|2013-08-07 09:00,7,135.7,135.7,135.5,135.5,3
20150301|2013-08-08 09:00,8,137.25,137.6,137.25,137.6,4
20150301|2013-08-09 02:30,9,138,138,138,138,1
20150301|2013-08-09 04:30,9,138,138,138,138,1
20150301|2013-08-09 12:00,9,138.25,138.25,138.25,138.25,1
20150301|2013-08-14 09:30,14,138.5,138.5,138.45,138.45,5
20150301|2013-08-14 10:30,14,139.25,139.25,139.25,139.25,2
20150301|2013-08-14 12:00,14,138.45,138.65,137.95,138.3,17
20150301|2013-08-15 02:30,15,138.3,138.3,138.3,138.3,1
20150301|2013-08-15 06:30,15,136.55,136.55,136.55,136.55,1
20150301|2013-08-15 07:00,15,136.2,136.2,136.2,136.2,1
20150301|2013-08-19 07:00,19,134.45,134.45,134.4,134.4,2
20150301|2013-08-19 08:30,19,134.4,134.4,134.4,134.4,1
20150301|2013-08-19 12:30,19,134.2,134.2,134.2,134.2,3
20150301|2013-08-20 06:00,20,134,134,134,134,2
20150301|2013-08-20 07:00,20,134,134,134,134,2
20150301|2013-08-20 07:30,20,133.7,133.7,133.25,133.25,14
20150301|2013-08-20 08:00,20,133.25,133.25,133.2,133.2,3
20150301|2013-08-20 08:30,20,133.2,133.2,133,133,6
20150301|2013-08-20 11:00,20,132.2,132.2,132.2,132.2,9
20150301|2013-08-20 11:30,20,132,132,132,132,4
20150301|2013-08-20 12:00,20,132,132,132,132,6
20150301|2013-08-21 05:30,21,132.5,132.5,132.5,132.5,1
20150301|2013-08-21 07:30,21,131.7,131.7,131.65,131.65,3
20150301|2013-08-21 09:00,21,131.45,131.45,131,131,26
20150301|2013-08-22 02:30,22,130.2,130.2,130.2,130.2,1
20150301|2013-08-22 03:00,22,130.1,130.1,130.05,130.05,17
20150301|2013-08-22 08:00,22,130.1,130.1,130,130,55
20150301|2013-08-22 09:30,22,130,130,130,130,20
20150301|2013-08-22 10:30,22,129.95,129.95,129.85,129.85,4
20150301|2013-08-26 09:30,26,131.3,131.4,131.2,131.25,16
20150301|2013-08-26 11:00,26,131.75,131.85,131.75,131.85,5
20150301|2013-08-27 10:30,27,130.1,130.2,130.1,130.2,10
20150301|2013-08-29 09:00,29,130.4,130.45,130.4,130.45,4
20150301|2013-08-29 09:30,29,130.45,130.75,130.45,130.6,10
20150301|2013-08-29 12:30,29,131.2,131.3,131.2,131.3,2
20150301|2013-08-30 10:00,30,130.75,130.75,130.75,130.75,3
20150301|2013-08-30 12:00,30,130.3,130.3,130.3,130.3,1
20150301|2013-09-04 11:30,4,131.4,131.4,131.2,131.2,2
20150301|2013-09-05 07:30,5,130.85,130.85,130.85,130.85,6
20150301|2013-09-05 08:30,5,130.2,130.2,130.2,130.2,1
20150301|2013-09-05 10:00,5,129.9,129.9,129.9,129.9,2
20150301|2013-09-05 11:30,5,130.15,130.15,130.15,130.15,1
20150301|2013-09-10 11:00,10,132.5,132.7,132.5,132.7,7
20150301|2013-09-10 11:30,10,130,130,130,130,4
20150301|2013-09-11 02:30,11,131.5,131.5,131.4,131.4,4
20150301|2013-09-11 07:00,11,131,131,131,131,1
20150301|2013-09-11 07:30,11,133.65,133.7,133.65,133.7,2
20150301|2013-09-11 09:00,11,133.6,133.6,133.6,133.6,1
20150301|2013-09-17 08:30,17,131.5,131.5,129.85,129.85,10
20150301|2013-09-17 10:00,17,129.75,129.75,129.7,129.7,5
20150301|2013-09-17 10:30,17,129.6,129.6,129.5,129.5,5
20150301|2013-09-17 11:00,17,129.5,129.5,129.5,129.5,5
20150301|2013-09-17 11:30,17,129.5,129.5,129.1,129.1,14
20150301|2013-09-17 12:00,17,129,129,129,129,6
20150301|2013-09-18 09:30,18,129.2,129.25,129.2,129.25,4
20150301|2013-09-18 10:00,18,128.9,128.9,128.9,128.9,5
20150301|2013-09-18 11:00,18,128.6,128.6,128.6,128.6,2
20150301|2013-09-18 12:30,18,128.8,128.8,128.8,128.8,1
20150301|2013-09-19 02:30,19,130,130,130,130,2
20150301|2013-09-19 07:30,19,130.4,130.4,130.4,130.4,1
20150301|2013-09-19 08:00,19,129.9,130,129.7,130,3
20150301|2013-09-19 08:30,19,130.05,130.05,130.05,130.05,1
20150301|2013-09-20 07:30,20,128.6,128.6,128.6,128.6,1
20150301|2013-09-23 04:00,23,129.6,129.6,129.6,129.6,1
20150301|2013-09-23 05:00,23,129.7,129.8,129.7,129.8,5
20150301|2013-09-23 07:00,23,129.75,129.75,129.75,129.75,4
20150301|2013-09-23 08:00,23,131.35,131.35,131.35,131.35,2
20150301|2013-09-23 09:30,23,131.25,131.25,131.25,131.25,1
20150301|2013-09-24 07:30,24,131.5,131.5,131.5,131.5,1
20150301|2013-09-25 10:00,25,132.55,132.55,132.55,132.55,2
20150301|2013-09-25 12:00,25,131.9,131.95,131.9,131.95,3
20150301|2013-09-26 12:00,26,129.85,129.85,129.7,129.75,5
20150301|2013-09-27 11:00,27,128.6,128.6,128.35,128.35,9
20150301|2013-09-30 11:30,30,128.75,128.75,128.75,128.75,1
20150301|2013-09-30 12:00,30,128.7,128.7,128.7,128.7,1
20150301|2013-09-30 12:30,30,128.65,128.65,128.65,128.65,1
20150301|2013-10-01 09:00,1,128.3,128.8,128.25,128.8,7
20150301|2013-10-01 09:30,1,128.8,128.8,128.8,128.8,3
20150301|2013-10-02 09:00,2,129.85,129.85,129.85,129.85,1
20150301|2013-10-03 09:00,3,130.6,130.6,130.6,130.6,2
20150301|2013-10-03 10:30,3,130.55,130.55,130.55,130.55,1
20150301|2013-10-03 12:30,3,131,131,131,131,3
20150301|2013-10-04 07:30,4,130,130,130,130,1
20150301|2013-10-07 10:00,7,129.6,129.6,129.6,129.6,5
20150301|2013-10-10 08:00,10,131.15,131.25,131.15,131.25,6
20150301|2013-10-10 08:30,10,131.25,131.25,131.25,131.25,2
20150301|2013-10-11 11:30,11,130.8,130.8,130.8,130.8,1
20150301|2013-10-11 12:00,11,131.75,131.95,131.75,131.95,15
20150301|2013-10-11 12:30,11,132.4,132.5,132.2,132.5,17
20150301|2013-10-14 09:30,14,132.15,132.15,132.15,132.15,1
20150301|2013-10-14 11:00,14,132.45,132.5,132.45,132.5,21
20150301|2013-10-14 11:30,14,132.95,133,132.95,133,16
20150301|2013-10-14 12:00,14,132.75,132.75,132.75,132.75,17
20150301|2013-10-14 12:30,14,132.8,132.8,132.65,132.65,9
20150301|2013-10-15 02:30,15,133,133,133,133,17
20150301|2013-10-15 05:30,15,130.9,130.9,130.9,130.9,1
20150301|2013-10-15 06:00,15,131,131,131,131,5
20150301|2013-10-15 07:30,15,130.9,130.9,130.8,130.8,6
20150301|2013-10-15 11:30,15,132.4,132.4,132.4,132.4,2
20150301|2013-10-16 02:30,16,132.5,132.5,132.5,132.5,30
20150301|2013-10-16 06:00,16,132.35,132.35,132.35,132.35,18
20150301|2013-10-16 06:30,16,132.35,132.35,132.35,132.35,15
20150301|2013-10-16 07:00,16,132.35,132.5,132.35,132.5,15
20150301|2013-10-16 09:00,16,132.35,132.4,132.35,132.4,6
20150301|2013-10-16 09:30,16,132.5,132.9,132.5,132.9,4
20150301|2013-10-17 10:30,17,129.9,130,129.9,130,2
20150301|2013-10-17 12:00,17,130,130.15,130,130.15,3
20150301|2013-10-17 12:30,17,130.05,130.1,130.05,130.1,4
20150301|2013-10-18 07:30,18,130.15,130.15,130.15,130.15,1
20150301|2013-10-18 08:00,18,130.15,130.2,130.15,130.15,3
20150301|2013-10-18 09:30,18,130.15,130.2,130.15,130.2,2
20150301|2013-10-21 06:00,21,129.75,129.75,129.75,129.75,1
20150301|2013-10-21 07:30,21,128.25,128.3,128.25,128.3,4
20150301|2013-10-22 09:30,22,128,128,128,128,6
20150301|2013-10-22 10:00,22,128,128,127.8,127.8,6
20150301|2013-10-22 11:00,22,127.85,127.85,127.85,127.85,2
20150301|2013-10-22 12:00,22,128,128,128,128,2
20150301|2013-10-22 12:30,22,127.9,127.9,127.9,127.9,5
20150301|2013-10-23 07:00,23,128,128,128,128,3
20150301|2013-10-23 10:00,23,127.05,127.05,127.05,127.05,1
20150301|2013-10-23 10:30,23,126.5,126.5,126.5,126.5,1
20150301|2013-10-24 09:00,24,125.6,125.6,125.6,125.6,1
20150301|2013-10-24 12:30,24,126.1,126.15,126.1,126.15,2
20150301|2013-10-25 11:30,25,125.4,125.4,125.4,125.4,1
20150301|2013-10-28 05:30,28,124.25,124.25,124.25,124.25,1
20150301|2013-10-28 06:00,28,124.2,124.2,124.15,124.15,2
20150301|2013-10-28 06:30,28,124.05,124.05,124,124,2
20150301|2013-10-28 08:30,28,124.4,124.95,124.4,124.95,25
20150301|2013-10-28 11:00,28,123.45,123.45,123.45,123.45,1
20150301|2013-10-29 06:30,29,122.5,122.5,122.5,122.5,3
20150301|2013-10-29 07:00,29,122.5,122.5,122.5,122.5,2
20150301|2013-10-29 08:00,29,122.5,122.5,122.5,122.5,17
20150301|2013-10-29 08:30,29,122.5,122.5,122.5,122.5,1
20150301|2013-10-29 09:30,29,122.85,122.85,122.85,122.85,1
20150301|2013-10-29 12:00,29,122.5,122.5,122.4,122.4,4
20150301|2013-10-30 11:30,30,122.65,122.65,122.65,122.65,2
20150301|2013-10-31 03:30,31,123.1,123.2,123.1,123.2,7
20150301|2013-10-31 04:30,31,123.05,123.05,123.05,123.05,2
20150301|2013-10-31 05:00,31,123.15,123.15,123.1,123.15,6
20150301|2013-11-01 07:00,1,120.7,121,120.7,121,54
20150301|2013-11-01 07:30,1,121.3,121.3,120.95,120.95,4
20150301|2013-11-01 08:00,1,120.95,120.95,120.5,120.6,53
20150301|2013-11-01 08:30,1,120.55,120.55,120.5,120.5,9
20150301|2013-11-01 09:00,1,120.25,120.55,120.25,120.55,3
20150301|2013-11-01 12:30,1,121.6,121.6,121.6,121.6,1
20150301|2013-11-04 11:30,4,120.1,120.1,119.8,120,85
20150301|2013-11-04 12:00,4,120,120,120,120,7
20150301|2013-11-06 10:00,6,118.55,118.55,118.35,118.35,2
20150301|2013-11-07 10:00,7,118.9,118.9,118.75,118.75,3
20150301|2013-11-07 10:30,7,118.75,118.75,118.65,118.65,6
20150301|2013-11-07 12:00,7,119.25,119.25,119.25,119.25,1
20150301|2013-11-08 07:00,8,119,119,119,119,25
20150301|2013-11-08 07:30,8,119.05,119.05,119.05,119.05,1
20150301|2013-11-08 08:30,8,119.2,119.75,119.2,119.7,120
20150301|2013-11-08 09:00,8,119.7,119.75,119.55,119.75,95
20150301|2013-11-11 07:30,11,122.3,122.3,122.3,122.3,5
20150301|2013-11-11 08:00,11,121.6,121.6,121.6,121.6,12
20150301|2013-11-11 12:00,11,119.6,119.65,119.6,119.65,3
20150301|2013-11-12 04:00,12,120.3,120.3,120.3,120.3,1
20150301|2013-11-12 08:30,12,120.5,120.5,120.5,120.5,2
20150301|2013-11-12 09:30,12,121.4,121.4,121.4,121.4,1
20150301|2013-11-12 10:30,12,120.85,120.9,120.85,120.9,6
20150301|2013-11-12 12:00,12,121.3,121.3,121.3,121.3,4
20150301|2013-11-13 04:30,13,121.95,121.95,121.95,121.95,1
20150301|2013-11-13 05:30,13,121.35,121.35,121.3,121.3,2
20150301|2013-11-13 07:00,13,121.15,121.15,121.15,121.15,1
20150301|2013-11-13 10:00,13,119.5,119.6,119.5,119.5,29
20150301|2013-11-13 11:00,13,119.65,119.65,119.3,119.3,2
20150301|2013-11-13 12:30,13,118.75,118.75,118.7,118.7,6
20150301|2013-11-14 05:30,14,118.7,118.7,118.65,118.65,19
20150301|2013-11-14 06:00,14,118.6,118.65,118.6,118.6,7
20150301|2013-11-14 07:00,14,118.6,118.6,118.6,118.6,7
20150301|2013-11-15 08:30,15,120.85,120.85,120.8,120.8,30
20150301|2013-11-15 10:30,15,121.65,121.65,121.6,121.6,4
20150301|2013-11-15 11:00,15,121.6,121.6,121.6,121.6,5
20150301|2013-11-15 11:30,15,121.65,121.85,121.6,121.85,95
20150301|2013-11-15 12:00,15,122,122,122,122,2
20150301|2013-11-18 02:30,18,122.2,122.2,122.2,122.2,2
20150301|2013-11-18 03:00,18,121.45,121.45,121.45,121.45,3
20150301|2013-11-18 05:30,18,121.45,121.45,121.45,121.45,1
20150301|2013-11-18 08:30,18,121.75,121.75,121.6,121.6,4
20150301|2013-11-18 09:30,18,121.65,121.7,121.65,121.7,6
20150301|2013-11-18 11:00,18,122.3,122.3,122.3,122.3,1
20150301|2013-11-19 02:30,19,122.15,122.15,122.15,122.15,1
20150301|2013-11-19 07:00,19,121.65,121.65,121.05,121.15,94
20150301|2013-11-19 07:30,19,121,121.3,121,121.3,26
20150301|2013-11-19 11:00,19,122.15,122.35,122.15,122.35,12
20150301|2013-11-19 11:30,19,122.55,122.55,122.55,122.55,1
20150301|2013-11-20 05:00,20,122,122,122,122,1
20150301|2013-11-20 07:30,20,124,124,123.4,123.4,2
20150301|2013-11-20 08:30,20,122.85,122.85,122.8,122.8,3
20150301|2013-11-20 10:00,20,122.9,122.9,122.9,122.9,1
20150301|2013-11-21 06:00,21,122.85,122.85,122.8,122.8,3
20150301|2013-11-21 06:30,21,122.7,122.7,122.6,122.6,4
20150301|2013-11-21 07:30,21,122.65,122.7,122.65,122.7,62
20150301|2013-11-21 09:00,21,123.35,123.35,123.35,123.35,1
20150301|2013-11-21 10:00,21,122.95,122.95,122.95,122.95,2
20150301|2013-11-21 11:00,21,123.8,123.8,123.5,123.5,11
20150301|2013-11-22 05:30,22,124.75,124.75,124.75,124.75,4
20150301|2013-11-22 08:00,22,122.75,122.75,122.75,122.75,2
20150301|2013-11-22 08:30,22,121.9,122.1,121.9,122.1,50
20150301|2013-11-22 11:00,22,121.1,121.1,121.05,121.05,2
20150301|2013-11-25 04:00,25,120.1,120.1,120.1,120.1,1
20150301|2013-11-25 08:00,25,119.95,119.95,119.95,119.95,1
20150301|2013-11-25 10:00,25,120.8,121.4,120.8,121.4,4
20150301|2013-11-25 10:30,25,121.05,121.05,121.05,121.05,9
20150301|2013-11-25 11:00,25,120.8,120.9,120.8,120.9,9
20150301|2013-11-26 09:30,26,121.8,121.8,121.8,121.8,1
20150301|2013-11-27 03:00,27,122.3,122.3,122.3,122.3,1
20150301|2013-11-27 05:30,27,121.9,121.9,121.9,121.9,1
20150301|2013-11-27 06:00,27,121.5,121.5,121.5,121.5,1
20150301|2013-11-27 07:00,27,121.15,121.15,121.15,121.15,4
20150301|2013-11-27 07:30,27,122,122,122,122,2
20150301|2013-11-27 09:30,27,121.6,121.6,121.5,121.55,15
20150301|2013-11-27 11:30,27,121,121,120.25,120.25,5
20150301|2013-11-29 06:00,29,121.2,121.2,121.2,121.2,1
20150301|2013-11-29 07:30,29,121.55,121.55,121.45,121.45,3
20150301|2013-11-29 11:00,29,123.85,123.85,123.75,123.75,5
20150301|2013-12-02 07:00,2,123.05,123.05,122.7,122.7,3
20150301|2013-12-02 08:30,2,123.7,123.75,123.7,123.75,5
20150301|2013-12-02 09:00,2,124.35,124.35,124.35,124.35,1
20150301|2013-12-02 09:30,2,123,123,123,123,1
20150301|2013-12-02 10:00,2,122.6,122.6,122.6,122.6,1
20150301|2013-12-02 10:30,2,122.15,122.15,122.15,122.15,2
20150301|2013-12-02 11:30,2,121.95,122.55,121.9,122.55,58
20150301|2013-12-03 03:30,3,122.8,122.8,122.8,122.8,1
20150301|2013-12-03 05:00,3,122.3,122.3,122.3,122.3,1
20150301|2013-12-03 07:00,3,122,122,121.85,121.85,6
20150301|2013-12-03 07:30,3,122.4,122.45,122.4,122.45,2
20150301|2013-12-03 08:00,3,122.2,122.2,122.15,122.15,2
20150301|2013-12-04 02:30,4,124.45,124.45,123.9,123.95,6
20150301|2013-12-04 04:00,4,123,123,123,123,1
20150301|2013-12-04 05:00,4,122.9,122.9,122.85,122.85,2
20150301|2013-12-04 05:30,4,123.25,123.25,123.05,123.05,5
20150301|2013-12-04 06:30,4,123.75,123.75,123.75,123.75,1
20150301|2013-12-04 07:00,4,125,125,125,125,1
20150301|2013-12-04 08:00,4,122.75,122.75,121.2,121.8,8
20150301|2013-12-04 08:30,4,121.95,122.2,121.95,122.2,18
20150301|2013-12-05 07:00,5,121.25,121.25,120,120,12
20150301|2013-12-05 07:30,5,120,120.1,120,120,39
20150301|2013-12-05 08:30,5,119.6,119.65,119.6,119.65,8
20150301|2013-12-05 10:00,5,119.55,119.55,119.55,119.55,1
20150301|2013-12-05 12:30,5,118.65,118.65,118.6,118.6,6
20150301|2013-12-06 04:00,6,119.95,119.95,119.95,119.95,1
20150301|2013-12-06 08:30,6,119.35,119.35,119.05,119.2,4
20150301|2013-12-06 09:00,6,119.5,119.7,119.4,119.5,46
20150301|2013-12-06 10:00,6,119.25,119.25,119.25,119.25,9
20150301|2013-12-06 11:00,6,119.65,119.7,119.55,119.55,25
20150301|2013-12-06 12:00,6,119.35,119.35,119.35,119.35,9
20150301|2013-12-09 07:00,9,119.9,119.9,119.9,119.9,1
20150301|2013-12-09 09:00,9,119.2,119.2,119.15,119.15,7
20150301|2013-12-10 09:30,10,122.8,122.8,122.8,122.8,2
20150301|2013-12-10 11:30,10,122.95,122.95,122.8,122.8,13
20150301|2013-12-10 12:00,10,122.85,122.85,122.85,122.85,3
20150301|2013-12-11 03:30,11,122.9,122.9,122.9,122.9,1
20150301|2013-12-11 07:00,11,122.05,122.05,122.05,122.05,1
20150301|2013-12-11 08:00,11,123.6,123.6,123.6,123.6,1
20150301|2013-12-11 08:30,11,123.95,123.95,123.95,123.95,1
20150301|2013-12-12 04:00,12,122.75,122.75,122.75,122.75,1
20150301|2013-12-12 07:00,12,123.25,123.45,123.25,123.45,9
20150301|2013-12-12 07:30,12,124,124,123.45,123.55,4
20150301|2013-12-12 08:00,12,123.5,123.5,123.2,123.2,16
20150301|2013-12-12 09:00,12,123.15,123.15,123.15,123.15,1
20150301|2013-12-12 10:00,12,123.15,123.15,123.15,123.15,6
20150301|2013-12-13 04:00,13,125.5,125.55,125.5,125.55,5
20150301|2013-12-13 06:30,13,125,125,124.8,124.85,5
20150301|2013-12-13 08:30,13,125.9,126.25,125.9,126.25,4
20150301|2013-12-13 09:00,13,126.25,126.25,126.25,126.25,3
20150301|2013-12-13 09:30,13,126.6,126.6,126.6,126.6,1
20150301|2013-12-13 10:30,13,126.8,126.8,126.8,126.8,8
20150301|2013-12-13 11:00,13,126.8,126.8,126.6,126.6,4
20150301|2013-12-13 11:30,13,126.65,126.75,126.6,126.75,8
20150301|2013-12-13 12:00,13,126.45,127.05,126.45,127.05,17
20150301|2013-12-13 12:30,13,127.1,127.1,126.9,126.9,8
20150301|2013-12-16 02:30,16,127.7,127.7,127.7,127.7,1
20150301|2013-12-16 03:00,16,126.85,126.85,126.85,126.85,1
20150301|2013-12-16 04:00,16,126.85,126.85,126.85,126.85,2
20150301|2013-12-16 08:00,16,127.65,127.65,127.65,127.65,1
20150301|2013-12-16 08:30,16,127.65,127.65,127.65,127.65,3
20150301|2013-12-16 09:00,16,127.65,127.65,127.65,127.65,2
20150301|2013-12-16 10:00,16,128.3,128.3,128.3,128.3,2
20150301|2013-12-16 10:30,16,128.6,128.7,128.35,128.35,8
20150301|2013-12-16 11:00,16,128.2,128.2,128.2,128.2,2
20150301|2013-12-16 11:30,16,127.65,127.65,126.75,126.9,38
20150301|2013-12-16 12:00,16,127.05,127.1,127,127,12
20150301|2013-12-16 12:30,16,127.1,127.1,127,127.05,33
20150301|2013-12-17 02:30,17,127.2,127.2,127.2,127.2,5
20150301|2013-12-17 04:00,17,127,127,126.95,126.95,3
20150301|2013-12-17 05:00,17,126.95,126.95,126.95,126.95,2
20150301|2013-12-17 06:00,17,126.2,126.25,126.2,126.25,4
20150301|2013-12-17 06:30,17,125.7,125.9,125.6,125.9,12
20150301|2013-12-17 07:30,17,126.7,126.7,126.7,126.7,1
20150301|2013-12-17 10:30,17,127.05,127.05,127.05,127.05,1
20150301|2013-12-17 11:30,17,126.5,126.5,126.3,126.3,4
20150301|2013-12-17 12:00,17,125.95,125.95,125.95,125.95,1
20150301|2013-12-18 05:30,18,126.65,126.65,126.65,126.65,1
20150301|2013-12-18 10:00,18,127.35,127.35,127.35,127.35,6
20150301|2013-12-18 10:30,18,127.25,127.25,127.25,127.25,1
20150301|2013-12-18 11:00,18,127.25,127.25,127.25,127.25,5
20150301|2013-12-18 11:30,18,128.15,128.15,128.15,128.15,1
20150301|2013-12-19 02:30,19,127.9,127.9,127.9,127.9,1
20150301|2013-12-19 03:00,19,127.75,127.75,127.75,127.75,1
20150301|2013-12-19 07:30,19,126.55,126.55,126.55,126.55,1
20150301|2013-12-19 08:00,19,126.65,126.65,126.65,126.65,1
20150301|2013-12-19 09:30,19,127.5,127.5,127.5,127.5,1
20150301|2013-12-19 10:00,19,126.7,126.7,126.7,126.7,6
20150301|2013-12-19 10:30,19,127.2,127.25,127.1,127.2,19
20150301|2013-12-19 11:00,19,127.1,127.15,126.85,127,19
20150301|2013-12-19 12:00,19,126.35,126.35,125,125,12
20150301|2013-12-20 02:30,20,125.8,125.85,125.8,125.85,3
20150301|2013-12-20 05:30,20,126.1,126.15,126.1,126.15,4
20150301|2013-12-20 06:00,20,126.3,126.3,126.3,126.3,1
20150301|2013-12-20 07:00,20,126.2,126.2,126.1,126.1,8
20150301|2013-12-20 07:30,20,126.65,126.65,126.65,126.65,5
20150301|2013-12-20 09:30,20,128.3,128.3,128,128,3
20150301|2013-12-20 10:00,20,127.4,127.4,127,127,6
20150301|2013-12-20 10:30,20,127.15,127.4,127.15,127.4,7
20150301|2013-12-23 08:30,23,128.4,128.4,128.4,128.4,3
20150301|2013-12-23 09:00,23,129,129,129,129,3
20150301|2013-12-23 10:00,23,128.65,128.65,128.65,128.65,1
20150301|2013-12-24 07:00,24,128,128,128,128,1
20150301|2013-12-24 07:30,24,127.85,127.85,127.85,127.85,1
20150301|2013-12-24 08:30,24,126.7,126.7,126.7,126.7,1
20150301|2013-12-26 07:30,26,127.7,127.7,127.7,127.7,1
20150301|2013-12-27 07:00,27,129,129,129,129,1
20150301|2013-12-27 08:00,27,129.5,129.5,129.5,129.5,3
20150301|2013-12-27 08:30,27,129.05,129.05,129.05,129.05,1
20150301|2013-12-27 09:00,27,129.65,129.75,129.3,129.3,7
20150301|2013-12-30 04:00,30,128.5,128.5,128.5,128.5,1
20150301|2013-12-30 08:00,30,128.6,128.6,128.6,128.6,1
20150301|2013-12-30 09:30,30,127.35,127.35,127.35,127.35,1
20150301|2013-12-30 12:30,30,126.45,126.65,126.45,126.65,2
20150301|2013-12-31 02:30,31,126.1,126.1,125.7,125.7,3
20150301|2013-12-31 03:00,31,125.7,125.7,125.7,125.7,7
20150301|2013-12-31 06:00,31,125.4,125.4,125.4,125.4,1
20150301|2013-12-31 06:30,31,125.25,125.35,125.25,125.35,3
20150301|2013-12-31 07:30,31,125.25,125.25,125.25,125.25,1
20150301|2013-12-31 08:30,31,125.35,125.35,125,125,17
20150301|2013-12-31 11:30,31,123.5,123.5,123.4,123.4,2
20150301|2013-12-31 12:00,31,123.4,123.4,123.25,123.25,2
20150301|2014-01-02 09:30,2,123.45,123.45,123.45,123.45,1
20150301|2014-01-03 03:00,3,124.1,124.1,124.1,124.1,1
20150301|2014-01-03 04:30,3,124.1,124.1,124.1,124.1,1
20150301|2014-01-03 09:00,3,125.7,126.55,125.7,126.55,5
20150301|2014-01-03 09:30,3,126.4,126.4,126.4,126.4,4
20150301|2014-01-03 11:30,3,127.3,127.7,127.3,127.7,3
20150301|2014-01-03 12:00,3,128.45,128.45,128.45,128.45,1
20150301|2014-01-06 02:30,6,129,129,128.8,128.8,2
20150301|2014-01-06 03:00,6,128.4,128.4,128.3,128.3,2
20150301|2014-01-06 05:30,6,128.9,129.05,128.9,129.05,3
20150301|2014-01-06 06:00,6,128.9,128.9,128.9,128.9,1
20150301|2014-01-06 07:00,6,129.1,129.1,129.1,129.1,1
20150301|2014-01-06 08:00,6,130,130,130,130,2
20150301|2014-01-06 08:30,6,130.1,130.1,130,130,3
20150301|2014-01-06 09:00,6,130.6,130.6,130.6,130.6,2
20150301|2014-01-06 11:00,6,131.15,131.3,131.15,131.3,2
20150301|2014-01-06 11:30,6,130.95,131.55,130.95,131.55,10
20150301|2014-01-06 12:30,6,132.65,132.65,132.6,132.6,5
20150301|2014-01-07 02:30,7,133,133,133,133,3
20150301|2014-01-07 04:00,7,133.35,133.35,133.35,133.35,1
20150301|2014-01-07 04:30,7,133.4,133.4,133.4,133.4,1
20150301|2014-01-07 05:00,7,133.35,133.35,133.35,133.35,1
20150301|2014-01-07 06:30,7,132.55,132.55,132.55,132.55,1
20150301|2014-01-07 07:30,7,132.75,132.75,132.75,132.75,1
20150301|2014-01-07 09:00,7,133.05,133.05,131.7,132,27
20150301|2014-01-07 09:30,7,132.15,132.15,131.15,131.25,12
20150301|2014-01-07 10:00,7,131.4,131.4,131.4,131.4,1
20150301|2014-01-07 11:30,7,130.45,130.45,130.45,130.45,1
20150301|2014-01-07 12:00,7,129.1,129.1,129.1,129.1,1
20150301|2014-01-07 12:30,7,128.75,128.75,128.75,128.75,1
20150301|2014-01-08 06:00,8,130.1,130.2,130.1,130.1,4
20150301|2014-01-08 07:30,8,130.45,130.45,130.45,130.45,4
20150301|2014-01-08 09:30,8,131.95,132.2,131.95,132.2,2
20150301|2014-01-08 10:30,8,131.55,131.55,131.55,131.55,1
20150301|2014-01-08 11:30,8,132,132.3,131.95,132.3,5
20150301|2014-01-08 12:00,8,132.2,132.6,132.2,132.6,3
20150301|2014-01-09 03:00,9,131.9,131.9,131.9,131.9,1
20150301|2014-01-09 06:00,9,132.3,132.3,132.3,132.3,4
20150301|2014-01-09 06:30,9,132.35,132.55,132.35,132.55,4
20150301|2014-01-09 09:00,9,131.6,131.6,131.6,131.6,2
20150301|2014-01-09 10:00,9,131.55,131.55,131.55,131.55,1
20150301|2014-01-09 11:00,9,131.7,131.9,131.7,131.9,5
20150301|2014-01-09 11:30,9,131.95,131.95,131.25,131.4,8
20150301|2014-01-09 12:00,9,131.85,131.85,131.85,131.85,1
20150301|2014-01-10 02:30,10,130.7,130.7,130.7,130.7,1
20150301|2014-01-10 07:00,10,130.1,130.1,130.1,130.1,1
20150301|2014-01-10 08:30,10,130.6,130.6,130.6,130.6,2
20150301|2014-01-10 09:30,10,131.55,131.55,131.55,131.55,1
20150301|2014-01-10 11:30,10,132.4,132.4,132.4,132.4,1
20150301|2014-01-10 12:00,10,132.45,132.45,132.45,132.45,1
20150301|2014-01-10 12:30,10,132.65,132.65,132.65,132.65,4
20150301|2014-01-13 04:30,13,132.25,132.25,132.25,132.25,1
20150301|2014-01-13 05:00,13,132.3,132.3,132.3,132.3,1
20150301|2014-01-13 09:00,13,132.4,132.4,132.4,132.4,1
20150301|2014-01-13 12:30,13,132.45,132.45,132.35,132.35,7
20150301|2014-01-14 08:30,14,132.75,132.85,132.75,132.85,2
20150301|2014-01-14 09:00,14,132.15,132.15,132.15,132.15,2
20150301|2014-01-14 10:30,14,132.2,132.2,131.75,131.75,2
20150301|2014-01-14 12:00,14,131.7,131.7,131.6,131.6,4
20150301|2014-01-14 12:30,14,131.55,131.6,131.55,131.6,2
20150301|2014-01-15 08:00,15,129.45,129.55,129.45,129.55,2
20150301|2014-01-15 08:30,15,129.6,129.6,129.6,129.6,1
20150301|2014-01-15 09:00,15,129.9,129.9,129.9,129.9,6
20150301|2014-01-15 12:30,15,129.8,129.8,129.75,129.75,5
20150301|2014-01-16 06:00,16,130.4,130.4,130.2,130.2,3
20150301|2014-01-16 06:30,16,130.3,130.3,130.3,130.3,3
20150301|2014-01-16 07:30,16,130.8,130.8,130.8,130.8,2
20150301|2014-01-16 08:00,16,130.6,130.6,130.6,130.6,24
20150301|2014-01-16 08:30,16,131.45,131.45,130.5,130.5,3
20150301|2014-01-16 09:00,16,131.55,131.55,131.55,131.55,1
20150301|2014-01-17 02:30,17,130.4,130.5,130.4,130.5,2
20150301|2014-01-17 03:30,17,130.35,130.35,130.35,130.35,1
20150301|2014-01-17 05:30,17,129.9,129.9,129.9,129.9,12
20150301|2014-01-17 08:00,17,128.95,128.95,128.95,128.95,1
20150301|2014-01-17 10:30,17,129.55,129.55,129.55,129.55,2
20150301|2014-01-21 08:00,21,128.75,128.75,128.75,128.75,1
20150301|2014-01-21 09:30,21,128.15,128.15,128.15,128.15,1
20150301|2014-01-22 03:00,22,128.25,128.25,128.25,128.25,1
20150301|2014-01-22 07:30,22,127.6,127.6,127.6,127.6,1
20150301|2014-01-22 08:30,22,127.2,127.45,127.15,127.2,16
20150301|2014-01-22 09:00,22,127.3,127.5,127.15,127.15,20
20150301|2014-01-23 02:30,23,127.35,127.35,127.35,127.35,3
20150301|2014-01-23 09:00,23,128.65,128.65,128.65,128.65,2
20150301|2014-01-23 10:30,23,127.7,127.75,127.7,127.75,3
20150301|2014-01-23 12:00,23,127.75,127.75,127.75,127.75,1
20150301|2014-01-24 03:00,24,126.75,126.75,126.75,126.75,7
20150301|2014-01-24 07:00,24,126.7,126.75,126.6,126.7,21
20150301|2014-01-24 07:30,24,126.6,126.95,126.6,126.9,21
20150301|2014-01-24 10:30,24,126.5,126.5,126.3,126.3,5
20150301|2014-01-27 02:30,27,126.75,126.75,126.5,126.5,16
20150301|2014-01-27 03:00,27,126.5,126.5,126.5,126.5,10
20150301|2014-01-27 09:00,27,130.2,130.3,129.45,129.45,10
20150301|2014-01-27 11:00,27,127.25,127.25,127.25,127.25,2
20150301|2014-01-27 11:30,27,126,126.15,126,126.15,62
20150301|2014-01-28 02:30,28,125.85,125.85,125.85,125.85,1
20150301|2014-01-28 08:30,28,126.6,126.6,126.55,126.55,5
20150301|2014-01-28 11:30,28,126.6,126.6,126.6,126.6,1
20150301|2014-01-29 02:30,29,126.7,126.7,126.7,126.7,1
20150301|2014-01-29 06:00,29,127.2,127.2,127.2,127.2,1
20150301|2014-01-29 07:30,29,126.3,126.3,126.3,126.3,2
20150301|2014-01-29 10:00,29,128.4,128.4,128.2,128.2,39
20150301|2014-01-29 11:30,29,128.95,128.95,128.95,128.95,5
20150301|2014-01-30 04:00,30,129.75,129.75,129.75,129.75,1
20150301|2014-01-30 05:00,30,129.6,129.6,129.6,129.6,8
20150301|2014-01-30 05:30,30,130,130,130,130,2
20150301|2014-01-30 06:00,30,130.7,130.7,130.7,130.7,2
20150301|2014-01-30 07:00,30,129.8,130.2,129.8,130.2,3
20150301|2014-01-30 07:30,30,130.75,130.75,130.75,130.75,1
20150301|2014-01-30 08:00,30,131,131,131,131,2
20150301|2014-01-30 08:30,30,131,131.05,131,131.05,9
20150301|2014-01-30 09:00,30,130.95,130.95,130.95,130.95,1
20150301|2014-01-30 09:30,30,131.25,131.25,131.25,131.25,1
20150301|2014-01-31 02:30,31,132.5,132.5,132.5,132.5,1
20150301|2014-01-31 07:00,31,132.05,132.05,132,132,24
20150301|2014-01-31 07:30,31,132.35,132.35,132.35,132.35,1
20150301|2014-01-31 08:00,31,132.35,134.2,132.35,133.65,28
20150301|2014-01-31 08:30,31,133.65,133.9,133.65,133.9,11
20150301|2014-01-31 09:00,31,133.55,134.05,133.55,134.05,3
20150301|2014-01-31 09:30,31,134.15,134.45,133.95,134.1,7
20150301|2014-01-31 10:00,31,134.95,135,134.95,135,11
20150301|2014-01-31 10:30,31,135.25,135.25,135.25,135.25,1
20150301|2014-01-31 11:00,31,135,135.15,135,135.15,19
20150301|2014-01-31 11:30,31,135.25,135.4,135.15,135.15,3
20150301|2014-01-31 12:00,31,135.5,135.95,135.5,135.9,15
20150301|2014-01-31 12:30,31,136.35,136.35,135.8,136.15,18
20150301|2014-02-03 03:00,3,136.1,138,136,138,7
20150301|2014-02-03 04:30,3,139.2,139.2,139.2,139.2,2
20150301|2014-02-03 05:30,3,139.05,139.05,139.05,139.05,1
20150301|2014-02-03 06:00,3,139.8,140.65,139.8,140.65,42
20150301|2014-02-03 06:30,3,140.6,141.3,140.6,141.3,9
20150301|2014-02-03 07:00,3,140.15,140.7,140.15,140.7,14
20150301|2014-02-03 07:30,3,140.9,142,140.9,142,13
20150301|2014-02-03 08:00,3,143,143.6,141.9,142.2,35
20150301|2014-02-03 08:30,3,141.15,141.45,139.9,139.95,39
20150301|2014-02-03 09:00,3,140.45,142.5,140.45,142.5,8
20150301|2014-02-03 09:30,3,142.45,144.2,142.45,143.3,18
20150301|2014-02-03 10:00,3,143.35,143.7,143.35,143.45,4
20150301|2014-02-03 10:30,3,143.6,143.6,143.45,143.45,6
20150301|2014-02-03 11:00,3,143.45,143.45,143,143,24
20150301|2014-02-03 11:30,3,143,143.2,143,143.2,7
20150301|2014-02-03 12:00,3,143.4,145.75,143.2,145.75,24
20150301|2014-02-04 03:00,4,145.55,145.55,145.5,145.5,25
20150301|2014-02-04 03:30,4,147.3,147.3,147.3,147.3,1
20150301|2014-02-04 04:00,4,147.15,147.25,147.15,147.25,2
20150301|2014-02-04 04:30,4,147.35,147.35,147.25,147.3,3
20150301|2014-02-04 05:00,4,147.3,147.3,147.2,147.2,3
20150301|2014-02-04 06:00,4,147.75,147.75,145.05,145.05,11
20150301|2014-02-04 06:30,4,143.9,144.65,143.9,144.65,3
20150301|2014-02-04 07:00,4,144.4,144.7,143.25,143.25,18
20150301|2014-02-04 07:30,4,144.65,144.65,144.65,144.65,1
20150301|2014-02-04 08:00,4,144.35,144.35,144.3,144.3,2
20150301|2014-02-04 08:30,4,144.5,144.7,144.5,144.7,2
20150301|2014-02-04 09:00,4,144.8,146,144.7,144.7,25
20150301|2014-02-04 09:30,4,144.65,144.85,144.65,144.85,3
20150301|2014-02-04 10:00,4,146.45,146.45,146.45,146.45,2
20150301|2014-02-04 10:30,4,146.7,146.8,145.35,145.35,5
20150301|2014-02-04 11:00,4,145.3,145.35,145.3,145.3,6
20150301|2014-02-04 11:30,4,146.2,146.2,146.2,146.2,1
20150301|2014-02-04 12:00,4,145.3,146.25,145.3,146.25,20
20150301|2014-02-05 03:00,5,146.15,146.15,146.15,146.15,1
20150301|2014-02-05 03:30,5,147,147.25,147,147.25,5
20150301|2014-02-05 04:30,5,146.45,146.5,146.45,146.5,5
20150301|2014-02-05 05:00,5,146.3,146.45,146.3,146.45,3
20150301|2014-02-05 05:30,5,145,145,145,145,3
20150301|2014-02-05 06:00,5,145.25,145.25,145,145,10
20150301|2014-02-05 07:00,5,145.1,145.65,145.1,145.65,4
20150301|2014-02-05 08:00,5,146.5,146.5,145.45,145.45,18
20150301|2014-02-05 08:30,5,146,146.4,146,146.4,5
20150301|2014-02-05 09:00,5,146.45,146.45,145.8,146,16
20150301|2014-02-05 09:30,5,146.5,150.35,146.45,149.25,39
20150301|2014-02-05 10:00,5,150,150.6,149.6,150.05,27
20150301|2014-02-05 10:30,5,150.65,151.4,150.4,151,16
20150301|2014-02-05 11:00,5,151.7,152.3,151.7,152.3,10
20150301|2014-02-05 11:30,5,152.25,152.4,152,152.2,11
20150301|2014-02-05 12:00,5,152.2,152.2,152.15,152.15,2
20150301|2014-02-06 06:00,6,150.25,150.25,150.25,150.25,1
20150301|2014-02-06 06:30,6,150.05,150.05,149.2,149.45,6
20150301|2014-02-06 07:00,6,150.75,150.75,150.75,150.75,1
20150301|2014-02-06 07:30,6,151.5,151.5,151.5,151.5,2
20150301|2014-02-06 08:00,6,151.05,151.35,151.05,151.35,21
20150301|2014-02-06 08:30,6,151.3,151.55,150.9,151.1,17
20150301|2014-02-06 09:00,6,151.55,152.75,151.55,152.75,12
20150301|2014-02-06 09:30,6,152.45,153.05,152.45,152.95,20
20150301|2014-02-06 10:00,6,152.8,152.8,152,152,4
20150301|2014-02-06 10:30,6,152.4,152.55,152,152,14
20150301|2014-02-06 11:00,6,152.2,152.3,152.2,152.3,3
20150301|2014-02-06 11:30,6,151.1,151.1,147.35,147.35,13
20150301|2014-02-06 12:00,6,147.2,147.2,144.8,144.8,35
20150301|2014-02-07 03:00,7,145.65,145.65,145.25,145.25,3
20150301|2014-02-07 04:30,7,144.2,144.2,143.75,143.85,5
20150301|2014-02-07 05:00,7,143.8,143.8,143.8,143.8,4
20150301|2014-02-07 05:30,7,143.35,143.35,143.25,143.25,3
20150301|2014-02-07 06:00,7,145.1,145.8,145.1,145.75,9
20150301|2014-02-07 06:30,7,145.8,147.4,145.8,147.4,6
20150301|2014-02-07 07:00,7,148.8,148.8,148.05,148.45,24
20150301|2014-02-07 08:00,7,149.2,149.2,149.2,149.2,2
20150301|2014-02-07 08:30,7,149.4,149.4,149.4,149.4,1
20150301|2014-02-07 09:00,7,149.3,150,149.15,150,38
20150301|2014-02-07 09:30,7,150.1,151.65,150.05,151.65,32
20150301|2014-02-07 10:00,7,151.35,152,148.6,148.6,16
20150301|2014-02-07 10:30,7,149.2,149.2,149.2,149.2,2
20150301|2014-02-07 11:30,7,146,146,146,146,10
20150301|2014-02-07 12:00,7,147.1,147.1,147.1,147.1,4
20150301|2014-02-10 07:30,10,147.15,147.15,147,147.05,6
20150301|2014-02-11 03:30,11,148.9,148.9,148.9,148.9,2
20150301|2014-02-11 04:00,11,148.5,148.75,148.5,148.7,7
20150301|2014-02-11 06:30,11,147.55,147.55,147.55,147.55,2
20150301|2014-02-11 07:00,11,147.7,147.7,147.7,147.7,1
20150301|2014-02-11 07:30,11,147.7,147.7,147.7,147.7,1
20150301|2014-02-11 08:00,11,147.4,147.4,147.4,147.4,4
20150301|2014-02-11 09:30,11,148.65,148.65,148.65,148.65,1
20150301|2014-02-11 10:00,11,148.25,148.25,147.85,147.85,33
20150301|2014-02-11 11:00,11,147.6,147.9,147.15,147.15,6
20150301|2014-02-12 03:30,12,147.65,147.65,147.65,147.65,2
20150301|2014-02-12 04:00,12,147.05,147.05,147.05,147.05,8
20150301|2014-02-12 05:00,12,147.3,147.3,147.05,147.05,6
20150301|2014-02-12 07:30,12,147.8,147.8,147.8,147.8,1
20150301|2014-02-12 08:00,12,148,148,148,148,1
20150301|2014-02-12 09:30,12,148.95,150,148.95,150,20
20150301|2014-02-12 10:00,12,150,150,150,150,3
20150301|2014-02-12 10:30,12,149.8,149.8,149.8,149.8,1
20150301|2014-02-12 11:00,12,149.5,149.5,149.25,149.3,28
20150301|2014-02-12 11:30,12,149.8,150.1,149.8,150.1,2
20150301|2014-02-13 03:00,13,152,152,152,152,1
20150301|2014-02-13 04:30,13,151.5,151.5,151,151,4
20150301|2014-02-13 05:00,13,149,149,149,149,1
20150301|2014-02-13 07:00,13,148.7,148.7,147.7,147.95,6
20150301|2014-02-13 07:30,13,149,149,149,149,1
20150301|2014-02-13 08:30,13,148.6,148.6,148.6,148.6,1
20150301|2014-02-13 09:30,13,152.15,152.2,152.15,152.2,2
20150301|2014-02-13 10:00,13,151,151.7,151,151.7,8
20150301|2014-02-13 10:30,13,150.7,150.7,150.6,150.6,4
20150301|2014-02-13 11:00,13,151.25,151.25,150.7,151,16
20150301|2014-02-13 11:30,13,151,151,151,151,11
20150301|2014-02-13 12:00,13,151,151.2,151,151.2,4
20150301|2014-02-14 03:30,14,149,149,149,149,1
20150301|2014-02-14 05:00,14,149.55,149.6,148.8,148.8,31
20150301|2014-02-14 05:30,14,149.05,149.1,148.95,149.1,20
20150301|2014-02-14 06:00,14,149.5,149.5,149.35,149.35,10
20150301|2014-02-14 06:30,14,148.25,148.25,148.15,148.15,20
20150301|2014-02-14 07:30,14,148.85,149.35,148.85,149.35,3
20150301|2014-02-14 08:00,14,150,150.15,150,150.15,10
20150301|2014-02-14 08:30,14,150.3,150.5,150.3,150.5,10
20150301|2014-02-14 09:30,14,150.2,150.2,149.95,150.1,6
20150301|2014-02-14 10:00,14,149.7,149.7,148,148.2,110
20150301|2014-02-14 10:30,14,148.25,148.25,147.2,147.9,154
20150301|2014-02-14 11:30,14,149.55,149.9,149.55,149.75,4
20150301|2014-02-14 12:00,14,149.5,149.5,149.25,149.25,4
20150301|2014-02-18 03:00,18,148,148.8,148,148.8,2
20150301|2014-02-18 04:30,18,153,160,153,160,47
20150301|2014-02-18 06:00,18,158.15,158.15,158.15,158.15,1
20150301|2014-02-18 07:00,18,157.75,157.75,157.75,157.75,1
20150301|2014-02-18 07:30,18,157.55,157.55,157.1,157.2,6
20150301|2014-02-18 08:00,18,156.8,157,156.55,156.55,17
20150301|2014-02-18 08:30,18,157,157.95,156.8,157.35,8
20150301|2014-02-18 09:00,18,157.35,157.35,157.35,157.35,1
20150301|2014-02-18 09:30,18,158,160,158,160,7
20150301|2014-02-18 10:00,18,160,160,158.3,160,13
20150301|2014-02-18 10:30,18,160,160,159.6,159.6,2
20150301|2014-02-18 11:00,18,159.7,159.7,158.65,159.15,16
20150301|2014-02-18 11:30,18,159.1,160.05,158.7,160.05,11
20150301|2014-02-18 12:00,18,159.7,162.25,159.7,162.25,10
20150301|2014-02-19 03:00,19,162.7,162.7,160.65,160.65,36
20150301|2014-02-19 04:30,19,160.65,160.65,160.1,160.1,12
20150301|2014-02-19 05:00,19,160.7,160.8,160.7,160.8,3
20150301|2014-02-19 06:00,19,164.5,164.5,164.5,164.5,1
20150301|2014-02-19 06:30,19,166.85,166.85,166.05,166.1,13
20150301|2014-02-19 07:00,19,166.3,167,166.05,166.1,13
20150301|2014-02-19 08:00,19,165.45,165.85,165.4,165.85,33
20150301|2014-02-19 08:30,19,167,168.2,167,168.2,9
20150301|2014-02-19 09:00,19,166.35,166.9,166.25,166.7,5
20150301|2014-02-19 09:30,19,167.5,170,167.5,170,8
20150301|2014-02-19 10:00,19,168.95,170.15,168.95,170,12
20150301|2014-02-19 10:30,19,171,173.8,170.9,172.65,56
20150301|2014-02-19 11:00,19,173.1,174.7,172.65,173.15,17
20150301|2014-02-19 11:30,19,173.45,173.45,173,173.3,14
20150301|2014-02-19 12:00,19,174.8,180,174.8,178.4,50
20150301|2014-02-20 03:00,20,178.4,183.25,178.4,182.5,37
20150301|2014-02-20 03:30,20,180.5,182.9,180.2,182.9,6
20150301|2014-02-20 05:00,20,174.95,174.95,174.75,174.75,9
20150301|2014-02-20 05:30,20,176.45,176.45,174.3,174.3,3
20150301|2014-02-20 06:00,20,174,174,172.65,172.65,5
20150301|2014-02-20 06:30,20,171.6,173.15,171.3,173.15,5
20150301|2014-02-20 07:00,20,173.3,173.4,172.85,173.4,22
20150301|2014-02-20 07:30,20,176,176,176,176,15
20150301|2014-02-20 08:00,20,171.8,172.9,171.8,172.9,3
20150301|2014-02-20 08:30,20,172,172,169.4,170.2,137
20150301|2014-02-20 09:00,20,171,171,168.85,168.95,93
20150301|2014-02-20 09:30,20,171.6,173.1,171.6,172.75,5
20150301|2014-02-20 10:00,20,171.15,172.15,171.15,172.15,4
20150301|2014-02-20 10:30,20,170.8,174.15,170.8,174.15,52
20150301|2014-02-20 11:00,20,173.35,175,173,175,17
20150301|2014-02-20 11:30,20,172.05,174.55,172.05,174.05,8
20150301|2014-02-20 12:00,20,175.15,176.3,174.55,176.1,15
20150301|2014-02-21 03:00,21,176.5,177.2,176.5,177.2,22
20150301|2014-02-21 04:30,21,179,180,179,180,9
20150301|2014-02-21 06:30,21,177.75,177.75,177.75,177.75,3
20150301|2014-02-21 07:00,21,178.3,178.3,178.3,178.3,2
20150301|2014-02-21 07:30,21,176.2,176.2,174.25,174.25,16
20150301|2014-02-21 08:00,21,174.15,174.15,174.15,174.15,1
20150301|2014-02-21 09:00,21,175.65,177.75,175.6,176.6,8
20150301|2014-02-21 09:30,21,176.4,176.4,175.4,175.55,25
20150301|2014-02-21 10:00,21,175.6,175.6,175.3,175.3,4
20150301|2014-02-21 10:30,21,174.9,174.9,174.1,174.7,21
20150301|2014-02-21 11:00,21,174.1,174.35,174.1,174.35,3
20150301|2014-02-21 11:30,21,175.5,175.5,175.05,175.5,5
20150301|2014-02-21 12:00,21,175.05,175.65,174.85,175.25,5
20150301|2014-02-24 03:00,24,178.6,181,178.6,181,39
20150301|2014-02-24 03:30,24,181.5,181.5,180.65,180.65,5
20150301|2014-02-24 04:00,24,180.8,180.8,180,180,2
20150301|2014-02-24 06:30,24,179.85,179.85,179.85,179.85,1
20150301|2014-02-24 07:00,24,181.2,181.2,181.2,181.2,1
20150301|2014-02-24 07:30,24,181.55,181.8,180.5,181.55,24
20150301|2014-02-24 08:00,24,181.2,181.25,181.2,181.2,3
20150301|2014-02-24 08:30,24,181.25,181.25,180.95,181.15,11
20150301|2014-02-24 09:00,24,180.95,183.25,180.95,182.1,38
20150301|2014-02-24 09:30,24,181.7,181.7,181.7,181.7,2
20150301|2014-02-24 10:00,24,182.55,184.65,182.55,184,29
20150301|2014-02-24 10:30,24,184.45,184.45,182.65,182.85,3
20150301|2014-02-24 11:00,24,183,183.5,182.6,183.5,23
20150301|2014-02-24 11:30,24,183.5,184.5,183.25,184.5,19
20150301|2014-02-24 12:00,24,182.1,182.45,181.3,181.5,14
20150301|2014-02-25 03:00,25,181.9,181.9,181.9,181.9,1
20150301|2014-02-25 05:30,25,181.25,181.25,181.25,181.25,1
20150301|2014-02-25 06:30,25,180.5,180.5,180.35,180.35,23
20150301|2014-02-25 07:30,25,180.3,180.95,179.95,180.95,79
20150301|2014-02-25 08:00,25,181.6,181.6,180.95,180.95,17
20150301|2014-02-25 08:30,25,181.6,183.45,181.6,183.45,15
20150301|2014-02-25 09:00,25,183.4,185,183.4,185,6
20150301|2014-02-25 09:30,25,183.75,185.6,183.45,185.1,19
20150301|2014-02-25 10:00,25,185.25,187,185.25,186.2,13
20150301|2014-02-25 10:30,25,185.8,186.1,185.8,186.1,23
20150301|2014-02-25 11:00,25,186,186,182.3,182.5,6
20150301|2014-02-25 11:30,25,182.5,183.05,182.5,183,4
20150301|2014-02-25 12:00,25,182.8,183.45,182.75,183,9
20150301|2014-02-26 03:00,26,182.55,182.7,182.55,182.7,13
20150301|2014-02-26 03:30,26,183.9,183.9,183.9,183.9,1
20150301|2014-02-26 05:30,26,180.65,180.65,180.65,180.65,1
20150301|2014-02-26 06:30,26,180.95,181.5,180.95,181.45,3
20150301|2014-02-26 07:30,26,179.65,179.65,179.55,179.65,4
20150301|2014-02-26 08:00,26,178.9,178.9,178,178,9
20150301|2014-02-26 08:30,26,180.35,180.4,180.3,180.4,3
20150301|2014-02-26 09:00,26,179.05,180.45,179.05,180.45,8
20150301|2014-02-26 09:30,26,181.65,181.65,181.65,181.65,1
20150301|2014-02-26 10:00,26,181.4,181.4,181.4,181.4,2
20150301|2014-02-26 10:30,26,179.25,179.5,179.05,179.05,10
20150301|2014-02-26 11:00,26,179.75,181.4,179.75,181.1,12
20150301|2014-02-26 11:30,26,182.6,182.6,182.6,182.6,1
20150301|2014-02-26 12:00,26,183.8,184.35,183.8,184.35,26
20150301|2014-02-27 03:00,27,184.2,184.2,184.15,184.15,4
20150301|2014-02-27 03:30,27,185,185,185,185,3
20150301|2014-02-27 06:00,27,184.75,185.45,184.75,185.15,5
20150301|2014-02-27 06:30,27,185.3,185.3,184.9,184.9,8
20150301|2014-02-27 07:00,27,184.35,184.35,184.3,184.3,5
20150301|2014-02-27 07:30,27,184.5,184.7,184.4,184.4,7
20150301|2014-02-27 08:00,27,184.9,184.9,184.5,184.5,5
20150301|2014-02-27 08:30,27,184.55,184.65,184.55,184.6,4
20150301|2014-02-27 09:00,27,185,186,185,186,12
20150301|2014-02-27 09:30,27,185.25,185.8,185.25,185.8,8
20150301|2014-02-27 10:00,27,186,186.15,184.7,184.95,12
20150301|2014-02-27 10:30,27,185,185,183.85,183.85,11
20150301|2014-02-27 11:00,27,184.05,185.05,184.05,185.05,7
20150301|2014-02-27 11:30,27,185.25,185.4,185.15,185.15,6
20150301|2014-02-27 12:00,27,184.65,185.3,184.4,184.65,38
20150301|2014-02-28 06:00,28,183.9,183.9,183.9,183.9,2
20150301|2014-02-28 06:30,28,183.8,183.8,183.25,183.25,9
20150301|2014-02-28 07:00,28,183.35,183.9,183.35,183.9,5
20150301|2014-02-28 07:30,28,184,184,184,184,1
20150301|2014-02-28 08:00,28,183.9,183.9,183.9,183.9,1
20150301|2014-02-28 08:30,28,184.7,184.8,184.7,184.8,5
20150301|2014-02-28 09:00,28,184.75,185.45,184.75,185.1,17
20150301|2014-02-28 09:30,28,184.9,185.65,184.9,185.6,6
20150301|2014-02-28 10:00,28,186,186,186,186,1
20150301|2014-02-28 10:30,28,186.4,186.4,186.25,186.4,4
20150301|2014-02-28 11:00,28,186.35,186.65,185.45,186.6,11
20150301|2014-02-28 11:30,28,186,186.2,185.55,185.95,23
20150301|2014-02-28 12:00,28,185.9,187.6,185.9,187.45,25
20150301|2014-03-03 08:30,3,184.8,184.9,184.8,184.9,4
20150301|2014-03-03 09:00,3,188.75,190,188.75,190,21
20150301|2014-03-03 09:30,3,189.5,190.7,189.35,190.7,10
20150301|2014-03-03 10:00,3,192.6,193.9,192.2,193.9,12
20150301|2014-03-03 10:30,3,193.2,195.05,193.2,194.45,23
20150301|2014-03-03 11:00,3,194.15,195,193.6,195,4
20150301|2014-03-03 11:30,3,195.25,195.7,195,195.7,10
20150301|2014-03-03 12:00,3,197.35,204.05,197.35,204.05,79
20150301|2014-03-04 03:00,4,199.85,203,199.85,202.95,9
20150301|2014-03-04 03:30,4,202.65,202.65,202.65,202.65,2
20150301|2014-03-04 04:00,4,200.25,200.25,200,200,3
20150301|2014-03-04 04:30,4,201.05,201.85,201.05,201.85,2
20150301|2014-03-04 05:30,4,198.75,198.75,198.75,198.75,1
20150301|2014-03-04 06:30,4,199.5,199.5,199.5,199.5,1
20150301|2014-03-04 07:00,4,198.9,200.25,198.9,200.25,5
20150301|2014-03-04 08:00,4,198.65,198.65,197.2,197.2,10
20150301|2014-03-04 08:30,4,198.6,202,198.1,200.35,13
20150301|2014-03-04 09:00,4,199.3,199.45,199.1,199.45,3
20150301|2014-03-04 09:30,4,198.7,199.65,198.7,199.65,7
20150301|2014-03-04 10:00,4,200,200,200,200,32
20150301|2014-03-04 10:30,4,197.7,197.7,193.65,194.65,9
20150301|2014-03-04 11:30,4,196.15,196.15,194.75,195.4,11
20150301|2014-03-04 12:00,4,193.75,193.75,192.05,192.05,19
20150301|2014-03-05 03:30,5,194.25,194.25,194.25,194.25,11
20150301|2014-03-05 04:00,5,194.5,195.2,194.5,195.2,36
20150301|2014-03-05 04:30,5,196.2,196.5,196.2,196.5,12
20150301|2014-03-05 07:00,5,190,191.35,189.85,191.35,10
20150301|2014-03-05 07:30,5,192,192,192,192,1
20150301|2014-03-05 08:00,5,190.15,190.15,189.55,189.55,2
20150301|2014-03-05 08:30,5,189.25,190.6,189.25,190,6
20150301|2014-03-05 09:00,5,190.4,193.2,190.4,192.85,39
20150301|2014-03-05 09:30,5,192.85,196.65,192.85,196.65,3
20150301|2014-03-05 10:00,5,198,202,198,200.9,39
20150301|2014-03-05 10:30,5,200.65,201.3,199.9,200,26
20150301|2014-03-05 11:00,5,200.05,201,200.05,200.35,15
20150301|2014-03-05 11:30,5,199.65,201.1,199.65,201.1,9
20150301|2014-03-05 12:00,5,204.4,210,204.4,206.9,55
20150301|2014-03-06 03:00,6,205.6,207.75,205.6,207.7,4
20150301|2014-03-06 03:30,6,208.65,209,208.65,209,11
20150301|2014-03-06 06:00,6,205.65,205.65,204.2,204.2,44
20150301|2014-03-06 06:30,6,204.9,205.3,202.1,202.1,134
20150301|2014-03-06 07:00,6,206,207.35,206,207.35,8
20150301|2014-03-06 07:30,6,205.1,205.2,204.9,204.9,5
20150301|2014-03-06 08:00,6,204.9,204.95,204.9,204.95,5
20150301|2014-03-06 08:30,6,204.55,204.55,204.55,204.55,1
20150301|2014-03-06 09:00,6,203,203,202.85,202.85,3
20150301|2014-03-06 09:30,6,202.3,204.45,202.3,203.15,6
20150301|2014-03-06 10:00,6,204.05,204.6,202.5,202.5,62
20150301|2014-03-06 10:30,6,202.85,203,202.85,203,2
20150301|2014-03-06 11:00,6,205,205.25,203.85,204.85,6
20150301|2014-03-06 11:30,6,203.85,203.9,203.85,203.9,5
20150301|2014-03-06 12:00,6,203.5,203.5,201.7,201.7,5
20150301|2014-03-07 04:00,7,204,204,204,204,1
20150301|2014-03-07 04:30,7,205,206.4,205,206.15,23
20150301|2014-03-07 05:00,7,206.15,206.85,205.75,205.75,23
20150301|2014-03-07 06:00,7,205.75,205.75,205.75,205.75,4
20150301|2014-03-07 07:00,7,204.7,205.4,204.6,205.4,17
20150301|2014-03-07 07:30,7,205.35,208,203.9,203.9,18
20150301|2014-03-07 08:00,7,203.6,205.6,203.55,205.6,7
20150301|2014-03-07 08:30,7,205.55,205.55,204.25,204.55,19
20150301|2014-03-07 09:00,7,205.25,205.25,204,204,7
20150301|2014-03-07 09:30,7,204.8,204.8,204.8,204.8,2
20150301|2014-03-07 10:00,7,204.8,204.8,204.8,204.8,1
20150301|2014-03-07 10:30,7,204.8,205.95,204.6,204.75,21
20150301|2014-03-07 11:00,7,204.6,204.85,204.6,204.65,8
20150301|2014-03-07 11:30,7,205,205.2,204,204,29
20150301|2014-03-07 12:00,7,204.2,204.3,203.2,203.25,13
20150301|2014-03-10 04:00,10,207,209.4,207,209.4,14
20150301|2014-03-10 05:30,10,207.1,207.1,207.1,207.1,1
20150301|2014-03-10 07:30,10,208.3,208.3,208.3,208.3,1
20150301|2014-03-10 08:00,10,209,210.2,209,210.05,18
20150301|2014-03-10 08:30,10,209,209,207.8,207.85,17
20150301|2014-03-10 09:00,10,208.65,208.85,208.25,208.85,11
20150301|2014-03-10 09:30,10,208.85,208.85,208.85,208.85,1
20150301|2014-03-10 10:00,10,209.2,209.55,209.2,209.55,5
20150301|2014-03-10 10:30,10,209.45,209.45,209.2,209.3,5
20150301|2014-03-10 11:00,10,209.7,212.25,209.7,212.2,25
20150301|2014-03-10 11:30,10,212,212.3,210.75,210.75,19
20150301|2014-03-10 12:00,10,210.8,210.8,208.7,208.7,33
20150301|2014-03-11 04:00,11,210,211.5,210,211.5,8
20150301|2014-03-11 06:00,11,212,212,212,212,1
20150301|2014-03-11 06:30,11,212.35,212.35,212.35,212.35,3
20150301|2014-03-11 07:00,11,213,213.1,213,213.1,5
20150301|2014-03-11 07:30,11,212.75,215,212.75,214.5,32
20150301|2014-03-11 08:00,11,214.2,214.2,212.7,212.7,12
20150301|2014-03-11 08:30,11,212.95,214.1,212.95,214,33
20150301|2014-03-11 09:00,11,213.9,214.6,213.2,213.35,23
20150301|2014-03-11 09:30,11,213.4,213.85,213.3,213.85,12
20150301|2014-03-11 10:00,11,213.95,214.3,213.65,213.85,26
20150301|2014-03-11 10:30,11,214.3,214.75,213.45,214.1,23
20150301|2014-03-11 11:00,11,214.05,214.5,213.45,214.5,16
20150301|2014-03-11 11:30,11,214.6,214.6,212.5,212.5,74
20150301|2014-03-11 12:00,11,212.2,212.95,211.4,212.1,40
20150301|2014-03-12 04:00,12,207.25,207.25,207.25,207.25,2
20150301|2014-03-12 06:30,12,208.65,208.65,208.65,208.65,1
20150301|2014-03-12 07:00,12,208.55,208.55,208.4,208.4,2
20150301|2014-03-12 08:30,12,210.75,210.85,210.25,210.25,12
20150301|2014-03-12 09:00,12,214,214,213.9,213.9,6
20150301|2014-03-12 09:30,12,215,215,214.95,214.95,7
20150301|2014-03-12 10:00,12,214.45,215.15,214.45,215.15,9
20150301|2014-03-12 10:30,12,215.1,215.8,215.05,215.6,17
20150301|2014-03-12 11:00,12,215.75,216.05,214.8,214.8,41
20150301|2014-03-12 11:30,12,214.35,214.35,213.15,213.55,29
20150301|2014-03-12 12:00,12,214.15,214.15,211.35,211.35,54
20150301|2014-03-13 07:00,13,212.3,212.35,212.3,212.35,4
20150301|2014-03-13 08:30,13,213.9,214,213.9,214,2
20150301|2014-03-13 09:00,13,213.2,213.2,213.15,213.15,4
20150301|2014-03-13 09:30,13,213,213,213,213,1
20150301|2014-03-13 11:00,13,214,214.25,213.75,213.75,9
20150301|2014-03-13 11:30,13,214,214,213.9,213.9,4
20150301|2014-03-13 12:00,13,213.9,213.9,213.65,213.65,3
20150301|2014-03-14 05:00,14,211.1,211.1,211.1,211.1,2
20150301|2014-03-14 06:00,14,210.95,210.95,210.95,210.95,1
20150301|2014-03-14 06:30,14,212,212.05,211.9,211.9,4
20150301|2014-03-14 07:00,14,210,210,208.75,208.75,33
20150301|2014-03-14 07:30,14,210,210,210,210,2
20150301|2014-03-14 08:00,14,207.9,207.95,207.05,207.05,5
20150301|2014-03-14 08:30,14,206,206.5,204.95,206.3,5
20150301|2014-03-14 09:00,14,206.05,206.05,205.65,205.95,5
20150301|2014-03-14 09:30,14,207.65,207.95,207.65,207.95,11
20150301|2014-03-14 10:30,14,208.9,208.9,208.9,208.9,1
20150301|2014-03-14 11:00,14,208.5,208.55,208.5,208.55,2
20150301|2014-03-14 11:30,14,208.6,208.6,208.25,208.25,9
20150301|2014-03-14 12:00,14,206,206,205.3,205.35,10
20150301|2014-03-17 04:30,17,202.95,202.95,202.95,202.95,3
20150301|2014-03-17 05:00,17,203.5,203.5,203.5,203.5,2
20150301|2014-03-17 05:30,17,202.3,202.3,202.3,202.3,1
20150301|2014-03-17 06:00,17,200.6,200.6,200.5,200.5,11
20150301|2014-03-17 07:00,17,199.25,199.25,199.2,199.2,5
20150301|2014-03-17 07:30,17,199.65,200.5,199.65,199.9,13
20150301|2014-03-17 08:00,17,201.3,202.15,201.05,202.15,5
20150301|2014-03-17 08:30,17,201.6,201.95,201.6,201.95,11
20150301|2014-03-17 09:00,17,201.8,202.05,201.3,202.05,5
20150301|2014-03-17 09:30,17,202.8,202.8,202.8,202.8,4
20150301|2014-03-17 10:00,17,201.05,202.9,201.05,202.9,2
20150301|2014-03-17 10:30,17,205,205,202.75,202.75,2
20150301|2014-03-17 11:00,17,201.8,201.8,201.8,201.8,5
20150301|2014-03-17 11:30,17,202.3,202.5,200.05,200.05,12
20150301|2014-03-17 12:00,17,199.1,199.1,199,199.1,10
20150301|2014-03-18 04:00,18,199,199,197.5,197.5,46
20150301|2014-03-18 04:30,18,197.25,197.25,197.25,197.25,1
20150301|2014-03-18 05:30,18,200.05,200.05,199.85,199.85,4
20150301|2014-03-18 06:00,18,199.5,199.5,199.5,199.5,3
20150301|2014-03-18 06:30,18,200,200,199.85,199.85,8
20150301|2014-03-18 07:30,18,200.5,202.5,200.05,200.05,12
20150301|2014-03-18 08:00,18,200.1,200.1,200.05,200.05,2
20150301|2014-03-18 09:00,18,199.45,199.45,199.45,199.45,6
20150301|2014-03-18 09:30,18,199.55,199.55,199.35,199.35,4
20150301|2014-03-18 10:00,18,200.5,200.5,200.15,200.2,20
20150301|2014-03-18 10:30,18,200.5,200.6,200.5,200.6,6
20150301|2014-03-18 11:00,18,200.25,200.25,199.9,200,5
20150301|2014-03-18 11:30,18,199,199.2,198.65,198.65,7
20150301|2014-03-18 12:00,18,198.7,198.7,198.25,198.25,10
20150301|2014-03-19 04:00,19,199.3,200,199.3,200,5
20150301|2014-03-19 07:00,19,198.75,200,198.75,200,4
20150301|2014-03-19 08:00,19,199.45,199.45,199.45,199.45,1
20150301|2014-03-19 08:30,19,198,198,196.8,196.85,30
20150301|2014-03-19 09:00,19,197.4,197.4,197.4,197.4,4
20150301|2014-03-19 09:30,19,197.2,197.2,193.15,193.5,117
20150301|2014-03-19 10:00,19,193.6,194.4,193.55,193.6,17
20150301|2014-03-19 10:30,19,192.35,193.5,192.15,192.15,29
20150301|2014-03-19 11:00,19,192.2,193.95,192.2,193.9,3
20150301|2014-03-19 11:30,19,192.5,193,192.5,193,4
20150301|2014-03-19 12:00,19,192.95,193,191.65,192.8,35
20150301|2014-03-20 04:00,20,191,191,191,191,16
20150301|2014-03-20 05:00,20,189.3,189.3,189.1,189.1,23
20150301|2014-03-20 05:30,20,188.7,188.7,188.6,188.6,14
20150301|2014-03-20 06:30,20,188.35,188.35,188.35,188.35,1
20150301|2014-03-20 07:00,20,187.5,187.5,186.95,186.95,2
20150301|2014-03-20 07:30,20,187.95,187.95,187.95,187.95,1
20150301|2014-03-20 08:00,20,188.3,188.3,187.45,187.5,3
20150301|2014-03-20 08:30,20,187.5,187.95,186.75,187.95,34
20150301|2014-03-20 09:00,20,187.25,187.25,182.75,183.7,18
20150301|2014-03-20 09:30,20,183.7,184,182.15,182.15,12
20150301|2014-03-20 10:00,20,182.45,182.45,181.2,181.35,26
20150301|2014-03-20 10:30,20,181.85,182.35,181.85,182.35,3
20150301|2014-03-20 11:00,20,182.75,182.85,182.55,182.55,7
20150301|2014-03-20 11:30,20,182.45,182.85,182.45,182.85,21
20150301|2014-03-20 12:00,20,181.7,181.7,179.55,179.85,8
20150301|2014-03-21 04:00,21,179.7,179.7,178.4,178.4,3
20150301|2014-03-21 05:30,21,178.1,178.15,178,178,7
20150301|2014-03-21 06:00,21,177.45,177.7,177.45,177.7,7
20150301|2014-03-21 07:00,21,180,180,180,180,4
20150301|2014-03-21 08:00,21,179.1,179.55,179.1,179.45,7
20150301|2014-03-21 08:30,21,179.6,180.9,179.6,179.6,83
20150301|2014-03-21 09:00,21,179.65,179.65,178.95,178.95,2
20150301|2014-03-21 09:30,21,178.9,179.05,178.4,178.4,8
20150301|2014-03-21 10:00,21,178.4,178.4,178.25,178.25,3
20150301|2014-03-21 10:30,21,177.55,177.55,177.45,177.5,27
20150301|2014-03-21 11:00,21,177.2,177.35,176.35,176.7,36
20150301|2014-03-21 11:30,21,176,176,175.75,175.75,18
20150301|2014-03-21 12:00,21,176.1,177.25,176.1,176.55,37
20150301|2014-03-24 05:00,24,175.75,175.75,175.75,175.75,1
20150301|2014-03-24 06:00,24,174,174,174,174,6
20150301|2014-03-24 06:30,24,174.2,174.2,174.2,174.2,1
20150301|2014-03-24 07:00,24,175.45,175.45,175.45,175.45,1
20150301|2014-03-24 07:30,24,175.4,177.15,175.2,176.9,9
20150301|2014-03-24 08:00,24,176.2,178.7,176.2,178.7,22
20150301|2014-03-24 08:30,24,178.7,179.6,178.65,178.9,8
20150301|2014-03-24 09:00,24,179.3,180.55,179,180.45,11
20150301|2014-03-24 09:30,24,180.7,183.15,180.7,183.15,50
20150301|2014-03-24 10:00,24,182.9,184.35,182.9,182.95,18
20150301|2014-03-24 10:30,24,183.45,184.1,183.45,183.8,8
20150301|2014-03-24 11:00,24,183.7,183.7,183,183.2,10
20150301|2014-03-24 11:30,24,182.45,182.95,181.65,182.95,16
20150301|2014-03-24 12:00,24,183.4,183.85,183.15,183.15,11
20150301|2014-03-25 08:00,25,182.4,182.4,182.4,182.4,2
20150301|2014-03-25 09:00,25,182,182,182,182,1
20150301|2014-03-25 09:30,25,181.7,181.7,181.7,181.7,1
20150301|2014-03-25 10:00,25,181.85,182,181.8,181.95,8
20150301|2014-03-25 11:30,25,181.2,181.8,181.2,181.8,2
20150301|2014-03-25 12:00,25,183.4,183.4,182.6,182.8,12
20150301|2014-03-26 04:00,26,182.15,182.15,182.15,182.15,3
20150301|2014-03-26 04:30,26,181.5,181.5,181.5,181.5,3
20150301|2014-03-26 06:30,26,182.1,182.1,182.1,182.1,1
20150301|2014-03-26 07:30,26,180,180.9,180,180.9,5
20150301|2014-03-26 08:30,26,185,185,185,185,1
20150301|2014-03-26 09:00,26,186.1,186.7,185.75,186.3,6
20150301|2014-03-26 09:30,26,185.85,185.85,184.25,184.25,6
20150301|2014-03-26 10:00,26,182.7,182.7,182.5,182.5,15
20150301|2014-03-26 10:30,26,182.8,183.05,182.7,183.05,14
20150301|2014-03-26 12:00,26,184.5,184.5,183.3,183.3,14
20150301|2014-03-27 08:00,27,182.35,182.65,182.35,182.45,8
20150301|2014-03-27 09:30,27,183.6,183.6,183.6,183.6,1
20150301|2014-03-27 12:00,27,183.95,184.55,183.95,184.55,5
20150301|2014-03-28 04:00,28,185.5,185.5,185.5,185.5,2
20150301|2014-03-28 05:30,28,187,187,187,187,2
20150301|2014-03-28 07:30,28,185.8,185.85,185.65,185.85,3
20150301|2014-03-28 08:00,28,185.85,185.85,185.85,185.85,1
20150301|2014-03-28 09:00,28,186,186,186,186,2
20150301|2014-03-28 10:00,28,188,188,188,188,1
20150301|2014-03-28 10:30,28,188.3,188.3,188.1,188.1,2
20150301|2014-03-28 11:00,28,188.5,188.5,188.5,188.5,1
20150301|2014-03-28 11:30,28,188.5,188.5,188.5,188.5,4
20150301|2014-03-28 12:00,28,189,189,188.95,188.95,2
20150301|2014-03-31 03:30,31,188.95,188.95,188.95,188.95,1
20150301|2014-03-31 05:00,31,189,189.05,189,189.05,2
20150301|2014-03-31 05:30,31,188.05,188.05,187.95,187.95,3
20150301|2014-03-31 07:00,31,187.25,187.25,187.25,187.25,2
20150301|2014-03-31 07:30,31,187,187,186.95,186.95,4
20150301|2014-03-31 09:00,31,187.35,187.35,186.5,186.5,4
20150301|2014-03-31 09:30,31,185.35,185.35,185.35,185.35,1
20150301|2014-03-31 10:00,31,183.8,183.8,183.8,183.8,1
20150301|2014-03-31 10:30,31,183.8,183.8,183.6,183.65,10
20150301|2014-03-31 11:00,31,183.55,183.6,183.5,183.55,5
20150301|2014-03-31 11:30,31,185.85,185.85,185.85,185.85,1
20150301|2014-03-31 12:00,31,186.8,187.2,186,186.95,40
20150301|2014-04-01 03:00,1,185.9,185.9,185.9,185.9,1
20150301|2014-04-01 06:30,1,186.1,186.1,186.1,186.1,1
20150301|2014-04-01 08:30,1,184.3,184.4,184.05,184.05,10
20150301|2014-04-01 09:00,1,183.85,183.85,183.85,183.85,3
20150301|2014-04-01 09:30,1,184.7,184.7,184.7,184.7,1
20150301|2014-04-01 10:30,1,185.25,185.25,185.25,185.25,1
20150301|2014-04-01 11:00,1,185.2,185.2,185.2,185.2,1
20150301|2014-04-01 11:30,1,183.9,183.95,183.9,183.95,4
20150301|2014-04-01 12:00,1,184.7,185,184.6,184.6,25
20150301|2014-04-02 03:30,2,181.45,181.7,181.45,181.7,3
20150301|2014-04-02 05:00,2,181.05,181.05,179.85,179.85,5
20150301|2014-04-02 09:30,2,181.55,182.1,181.55,182.1,8
20150301|2014-04-02 10:00,2,183.1,185.2,183.1,184.2,9
20150301|2014-04-02 10:30,2,184.1,184.1,184.1,184.1,3
20150301|2014-04-02 11:00,2,182.35,182.35,182.35,182.35,3
20150301|2014-04-02 12:00,2,182.8,182.9,180,180,10
20150301|2014-04-03 06:00,3,181.55,181.55,181.55,181.55,3
20150301|2014-04-03 07:30,3,180.05,180.35,180,180.35,16
20150301|2014-04-03 09:30,3,180.7,180.7,180.7,180.7,2
20150301|2014-04-03 10:30,3,182.05,182.05,182.05,182.05,5
20150301|2014-04-03 11:00,3,181.7,181.7,181.65,181.65,2
20150301|2014-04-03 12:00,3,183.1,183.1,182.65,182.65,8
20150301|2014-04-04 03:00,4,185.5,185.5,185.5,185.5,2
20150301|2014-04-04 06:00,4,184.35,184.35,184.35,184.35,1
20150301|2014-04-04 07:30,4,186.65,186.65,186.65,186.65,3
20150301|2014-04-04 08:30,4,186.1,186.1,186.1,186.1,1
20150301|2014-04-04 09:00,4,187.35,188.7,187.35,188.7,7
20150301|2014-04-04 09:30,4,189.25,191.05,189.25,190.35,61
20150301|2014-04-04 10:00,4,190.85,190.9,190.1,190.25,10
20150301|2014-04-04 10:30,4,190.5,190.7,190.5,190.6,7
20150301|2014-04-04 11:00,4,190.7,191.65,190.55,191.4,14
20150301|2014-04-04 11:30,4,191.15,191.65,191.15,191.5,8
20150301|2014-04-04 12:00,4,192.05,192.05,191.9,191.9,3
20150301|2014-04-07 03:00,7,192.85,195.1,192.85,194.05,4
20150301|2014-04-07 04:00,7,194.7,195.45,194.4,195.45,43
20150301|2014-04-07 05:00,7,198.7,201.1,198.7,201.1,29
20150301|2014-04-07 06:00,7,201.9,201.9,201.9,201.9,1
20150301|2014-04-07 06:30,7,203.45,203.45,203.45,203.45,1
20150301|2014-04-07 07:00,7,205,205,203.25,203.65,8
20150301|2014-04-07 07:30,7,200.05,200.55,200.05,200.55,6
20150301|2014-04-07 08:00,7,200.85,201,199.9,199.9,7
20150301|2014-04-07 08:30,7,200.2,201,200,200.25,15
20150301|2014-04-07 09:00,7,199.75,199.75,199.75,199.75,2
20150301|2014-04-07 09:30,7,199.05,199.05,198.8,199.05,13
20150301|2014-04-07 10:00,7,199.25,199.6,199.25,199.6,4
20150301|2014-04-07 10:30,7,198.8,199,198.8,198.9,20
20150301|2014-04-07 11:00,7,200,200,199.95,199.95,2
20150301|2014-04-07 11:30,7,200.8,201.4,200.65,200.65,4
20150301|2014-04-07 12:00,7,201.55,203,200.2,203,69
20150301|2014-04-08 03:00,8,203.4,203.4,203.4,203.4,1
20150301|2014-04-08 04:00,8,204.5,204.5,204.5,204.5,1
20150301|2014-04-08 04:30,8,205,205.2,205,205.2,5
20150301|2014-04-08 06:30,8,203.8,203.8,203.65,203.65,12
20150301|2014-04-08 07:00,8,203.9,204.25,203.75,204.2,13
20150301|2014-04-08 07:30,8,205.2,205.2,203.9,203.9,7
20150301|2014-04-08 08:00,8,204.85,205.45,204.85,205.45,3
20150301|2014-04-08 08:30,8,206.8,208,206.6,207,15
20150301|2014-04-08 09:00,8,207.85,210.2,207.15,210,48
20150301|2014-04-08 09:30,8,209.75,210.5,209.7,210.5,17
20150301|2014-04-08 10:00,8,210.3,211,209.5,209.5,8
20150301|2014-04-08 10:30,8,209.45,209.85,209.45,209.5,5
20150301|2014-04-08 11:00,8,209.25,209.4,209.1,209.4,7
20150301|2014-04-08 11:30,8,210.25,210.3,208.3,208.3,5
20150301|2014-04-08 12:00,8,207.95,208.25,204.85,204.85,24
20150301|2014-04-09 04:30,9,203.45,203.45,203.45,203.45,1
20150301|2014-04-09 07:00,9,200.5,200.9,200.4,200.9,6
20150301|2014-04-09 07:30,9,201.35,201.35,201.35,201.35,1
20150301|2014-04-09 08:00,9,200,201,200,201,6
20150301|2014-04-09 08:30,9,199.8,200.25,198.9,199.75,11
20150301|2014-04-09 09:00,9,200.4,204.25,200.4,204.2,9
20150301|2014-04-09 09:30,9,203.45,206.75,203.45,205.5,58
20150301|2014-04-09 10:00,9,206.9,206.9,205.7,205.7,9
20150301|2014-04-09 10:30,9,206.5,206.65,206.1,206.1,7
20150301|2014-04-09 11:00,9,206.1,206.75,206.1,206.75,5
20150301|2014-04-09 11:30,9,206.45,206.7,206.1,206.1,32
20150301|2014-04-09 12:00,9,207.5,208.4,207.35,208.4,10
20150301|2014-04-10 03:00,10,209.35,213,209.35,213,14
20150301|2014-04-10 03:30,10,211.8,211.8,211.8,211.8,1
20150301|2014-04-10 04:00,10,211.9,211.9,211.7,211.9,5
20150301|2014-04-10 04:30,10,213.1,213.1,212.45,212.45,5
20150301|2014-04-10 07:00,10,213.35,213.45,212.9,212.9,52
20150301|2014-04-10 07:30,10,212.9,216.45,212.9,215.9,32
20150301|2014-04-10 08:00,10,214.65,214.65,214.25,214.25,4
20150301|2014-04-10 08:30,10,215.25,215.5,212.9,212.9,20
20150301|2014-04-10 09:00,10,213.9,213.9,212.9,213.7,21
20150301|2014-04-10 09:30,10,213.65,214.65,213.65,214.2,12
20150301|2014-04-10 10:00,10,214.5,215.25,214.5,215.25,27
20150301|2014-04-10 10:30,10,215.25,215.7,215.25,215.7,5
20150301|2014-04-10 11:00,10,215.1,215.3,214.95,215.25,6
20150301|2014-04-10 11:30,10,214.9,214.9,213.45,214.1,12
20150301|2014-04-10 12:00,10,214.55,214.55,214.2,214.55,8
20150301|2014-04-11 03:00,11,215,215,215,215,1
20150301|2014-04-11 04:00,11,213.65,213.65,213.05,213.45,6
20150301|2014-04-11 06:30,11,213.8,213.85,213.5,213.5,8
20150301|2014-04-11 07:00,11,214.45,214.8,214.45,214.65,15
20150301|2014-04-11 07:30,11,215,217.15,215,216.4,54
20150301|2014-04-11 08:00,11,215.8,216.85,213.55,213.55,30
20150301|2014-04-11 08:30,11,213.9,215.05,213.9,215.05,15
20150301|2014-04-11 09:00,11,214.7,214.7,213.85,214.05,20
20150301|2014-04-11 10:00,11,214,214,212.9,212.9,4
20150301|2014-04-11 10:30,11,213.2,213.55,213.15,213.2,90
20150301|2014-04-11 11:00,11,213.2,213.2,212.6,212.6,3
20150301|2014-04-11 11:30,11,213.3,213.6,211.9,211.9,9
20150301|2014-04-11 12:00,11,210.7,210.7,209.2,209.2,24
20150301|2014-04-14 03:00,14,209.55,209.6,209.55,209.6,3
20150301|2014-04-14 05:00,14,208,208,208,208,15
20150301|2014-04-14 05:30,14,207.55,207.55,207.55,207.55,13
20150301|2014-04-14 07:00,14,205.5,205.5,204.5,204.5,39
20150301|2014-04-14 08:00,14,206.9,206.9,206.9,206.9,5
20150301|2014-04-14 08:30,14,207.95,207.95,207.95,207.95,1
20150301|2014-04-14 09:00,14,208.15,210.3,208.15,210,49
20150301|2014-04-14 09:30,14,210.4,210.4,210.1,210.25,10
20150301|2014-04-14 10:00,14,210.8,210.8,210.8,210.8,1
20150301|2014-04-14 10:30,14,211.3,212.35,211.3,212.35,6
20150301|2014-04-14 11:00,14,213.1,213.1,213.1,213.1,1
20150301|2014-04-14 11:30,14,213.25,213.25,213.25,213.25,1
20150301|2014-04-14 12:00,14,212.1,214.4,212.1,214.4,19
20150301|2014-04-15 03:00,15,214.5,214.9,214.3,214.3,15
20150301|2014-04-15 03:30,15,214,214,214,214,1
20150301|2014-04-15 04:00,15,214.35,214.35,214.15,214.15,2
20150301|2014-04-15 04:30,15,215,215,215,215,15
20150301|2014-04-15 05:00,15,215.1,215.2,215.1,215.2,13
20150301|2014-04-15 06:00,15,216.4,216.4,216.4,216.4,1
20150301|2014-04-15 07:00,15,215.95,216.05,215.95,216.05,2
20150301|2014-04-15 08:00,15,211.9,211.9,211.85,211.85,2
20150301|2014-04-15 08:30,15,211.65,211.75,210.1,210.1,55
20150301|2014-04-15 09:00,15,210.1,210.1,209.3,209.3,35
20150301|2014-04-15 09:30,15,208.85,210.3,208.85,210.3,19
20150301|2014-04-15 10:00,15,212.05,212.05,212.05,212.05,1
20150301|2014-04-15 10:30,15,211,211,209.65,209.65,2
20150301|2014-04-15 11:00,15,209.2,209.2,209.2,209.2,1
20150301|2014-04-15 11:30,15,208.85,208.85,203,203,15
20150301|2014-04-15 12:00,15,202.7,202.75,202.7,202.75,4
20150301|2014-04-16 03:00,16,201.75,201.75,201.75,201.75,1
20150301|2014-04-16 05:30,16,201.75,201.75,201.75,201.75,1
20150301|2014-04-16 07:30,16,203.2,203.2,203.2,203.2,1
20150301|2014-04-16 08:00,16,200.7,200.7,200.7,200.7,1
20150301|2014-04-16 10:30,16,197.5,197.5,197.5,197.5,5
20150301|2014-04-16 12:00,16,196.85,196.9,196.85,196.9,6
20150301|2014-04-17 03:30,17,199,199,199,199,1
20150301|2014-04-17 06:30,17,198.7,198.7,198.7,198.7,1
20150301|2014-04-17 07:30,17,198.15,198.15,197.5,197.5,3
20150301|2014-04-17 08:00,17,197.5,197.5,197.5,197.5,2
20150301|2014-04-17 08:30,17,197.15,197.45,197,197.45,22
20150301|2014-04-17 09:00,17,200,200.6,199.65,199.65,4
20150301|2014-04-17 09:30,17,200.5,200.95,199.65,200.95,18
20150301|2014-04-17 10:00,17,202.85,202.85,201.8,202.2,5
20150301|2014-04-17 10:30,17,202.45,205.1,202.45,205.1,51
20150301|2014-04-17 11:00,17,204.55,205,204.4,205,5
20150301|2014-04-17 11:30,17,207,207.4,207,207.4,7
20150301|2014-04-17 12:00,17,210.5,210.5,210.05,210.05,6
20150301|2014-04-21 06:30,21,211.6,212,211.6,212,2
20150301|2014-04-21 07:00,21,210.6,210.6,210.15,210.15,2
20150301|2014-04-21 09:00,21,208,209.35,208,209.35,2
20150301|2014-04-21 09:30,21,208.05,208.05,208.05,208.05,1
20150301|2014-04-21 11:00,21,207.4,207.4,207.4,207.4,1
20150301|2014-04-22 03:30,22,209.35,210,209.35,210,7
20150301|2014-04-22 05:00,22,211.2,213,211.2,213,4
20150301|2014-04-22 06:30,22,213.55,214.2,213.05,213.6,6
20150301|2014-04-22 07:00,22,212.6,212.6,212.6,212.6,1
20150301|2014-04-22 07:30,22,213,215,212.9,215,27
20150301|2014-04-22 08:00,22,217,222,217,218.05,68
20150301|2014-04-22 08:30,22,217.5,217.85,217.25,217.8,11
20150301|2014-04-22 09:00,22,218,219.05,218,219.05,5
20150301|2014-04-22 09:30,22,218.45,218.45,217.9,217.9,4
20150301|2014-04-22 10:00,22,216.2,216.2,216.2,216.2,1
20150301|2014-04-22 10:30,22,217.95,217.95,215,215.5,9
20150301|2014-04-22 11:00,22,215.9,216.9,215.8,215.8,28
20150301|2014-04-22 11:30,22,215.75,216.8,215.75,216.65,32
20150301|2014-04-22 12:00,22,216.45,220.45,216,220.45,18
20150301|2014-04-23 03:00,23,219.15,222.4,218.9,222.4,20
20150301|2014-04-23 03:30,23,222.4,223.6,222.4,223.2,7
20150301|2014-04-23 04:00,23,223,224.2,223,224.2,6
20150301|2014-04-23 04:30,23,224.5,224.5,224,224,12
20150301|2014-04-23 05:00,23,221.95,222.5,221.95,222.5,9
20150301|2014-04-23 05:30,23,222.85,223,222.5,222.5,17
20150301|2014-04-23 06:00,23,222.3,222.3,222.3,222.3,1
20150301|2014-04-23 07:00,23,222.2,222.2,222.2,222.2,6
20150301|2014-04-23 07:30,23,222.2,222.3,221.45,221.75,59
20150301|2014-04-23 08:00,23,221.7,221.8,220.3,220.3,30
20150301|2014-04-23 08:30,23,220.35,221.25,220.15,221.1,20
20150301|2014-04-23 09:00,23,221.2,221.2,220.1,220.1,8
20150301|2014-04-23 09:30,23,220.75,222,220.65,221.2,45
20150301|2014-04-23 10:00,23,221.3,221.35,220,220,29
20150301|2014-04-23 10:30,23,220.85,220.85,220.85,220.85,1
20150301|2014-04-23 11:00,23,221.55,221.8,220.9,221.3,35
20150301|2014-04-23 11:30,23,221.4,221.4,220.9,220.9,7
20150301|2014-04-23 12:00,23,220.75,220.8,218.45,218.45,25
20150301|2014-04-24 03:00,24,218.6,218.6,218.5,218.5,11
20150301|2014-04-24 06:00,24,217.55,217.55,216.55,216.55,2
20150301|2014-04-24 06:30,24,213.95,213.95,213.95,213.95,1
20150301|2014-04-24 07:30,24,215.2,218.55,215.2,218.55,39
20150301|2014-04-24 08:00,24,219.25,220.25,219.25,220.25,51
20150301|2014-04-24 08:30,24,219.4,219.95,218.65,218.75,27
20150301|2014-04-24 09:00,24,219.25,219.6,217.55,218.45,63
20150301|2014-04-24 09:30,24,220.35,220.5,220,220,60
20150301|2014-04-24 10:00,24,220.05,220.65,219.95,220.15,55
20150301|2014-04-24 10:30,24,220.2,221.55,220.2,221.4,86
20150301|2014-04-24 11:00,24,221.35,221.35,219.35,220.05,44
20150301|2014-04-24 11:30,24,220.05,222,220.05,222,75
20150301|2014-04-24 12:00,24,222,223.15,219.35,219.35,98
20150301|2014-04-25 03:30,25,220.1,220.1,220.1,220.1,2
20150301|2014-04-25 06:00,25,218.1,218.1,218.1,218.1,1
20150301|2014-04-25 06:30,25,219.8,220.1,219.8,220.1,3
20150301|2014-04-25 07:00,25,218.95,218.95,218.4,218.4,2
20150301|2014-04-25 07:30,25,218.3,218.3,217.45,218.1,19
20150301|2014-04-25 08:00,25,217.7,219.1,217.7,219,8
20150301|2014-04-25 08:30,25,219.15,219.2,218.65,218.8,8
20150301|2014-04-25 09:00,25,218.35,218.35,216.85,216.85,2
20150301|2014-04-25 09:30,25,216.15,216.7,216.1,216.7,4
20150301|2014-04-25 10:00,25,216.05,216.05,215.05,215.05,4
20150301|2014-04-25 10:30,25,215.65,216.4,215.65,216.4,3
20150301|2014-04-25 11:00,25,217.05,217.05,217.05,217.05,2
20150301|2014-04-25 11:30,25,217.9,217.9,217,217.2,23
20150301|2014-04-25 12:00,25,215,215,211.5,211.5,7
20150301|2014-04-28 03:00,28,213.6,213.6,211.05,212,14
20150301|2014-04-28 04:00,28,212.8,212.8,212.8,212.8,1
20150301|2014-04-28 05:30,28,210.05,210.1,210.05,210.1,3
20150301|2014-04-28 06:00,28,209.5,209.5,209.5,209.5,1
20150301|2014-04-28 06:30,28,209,209,208.3,208.3,3
20150301|2014-04-28 07:00,28,209.1,209.85,208.35,209.85,55
20150301|2014-04-28 07:30,28,209.8,211.4,209.55,210.15,20
20150301|2014-04-28 08:00,28,211.15,212.15,211.15,212.15,3
20150301|2014-04-28 08:30,28,211.6,213.15,211.15,212.15,17
20150301|2014-04-28 09:00,28,211.75,211.75,210,210.45,38
20150301|2014-04-28 09:30,28,210.3,211.05,210.3,211.05,21
20150301|2014-04-28 10:00,28,210.45,210.45,210.45,210.45,1
20150301|2014-04-28 10:30,28,211.6,211.6,211.25,211.3,10
20150301|2014-04-28 11:30,28,209.35,209.35,209.35,209.35,2
20150301|2014-04-28 12:00,28,209.9,209.9,207.75,207.75,15
20150301|2014-04-29 03:30,29,208.2,208.2,208.2,208.2,5
20150301|2014-04-29 04:30,29,209.7,209.7,209.7,209.7,1
20150301|2014-04-29 05:30,29,208.6,208.9,208.35,208.9,7
20150301|2014-04-29 06:30,29,208.85,209.55,208.85,209.55,2
20150301|2014-04-29 07:00,29,210.45,210.45,209.8,209.8,2
20150301|2014-04-29 07:30,29,209.8,209.8,209.8,209.8,1
20150301|2014-04-29 08:00,29,208.05,208.05,202.1,202.1,10
20150301|2014-04-29 09:30,29,206.25,206.55,206.05,206.1,25
20150301|2014-04-29 10:00,29,205.6,206.3,204.55,206.3,33
20150301|2014-04-29 10:30,29,206.2,206.2,205.7,205.7,4
20150301|2014-04-29 11:00,29,208.75,214.4,208.75,214.4,3
20150301|2014-04-29 11:30,29,214.25,214.65,214.2,214.4,21
20150301|2014-04-29 12:00,29,214.9,218.75,214.9,218.55,27
20150301|2014-04-30 03:00,30,218.45,218.45,218.45,218.45,1
20150301|2014-04-30 06:00,30,214.75,214.75,214.75,214.75,6
20150301|2014-04-30 06:30,30,214.75,214.75,214.75,214.75,8
20150301|2014-04-30 08:00,30,214.75,214.75,214.75,214.75,1
20150301|2014-04-30 09:00,30,212,212,212,212,10
20150301|2014-04-30 10:30,30,212.95,212.95,212.95,212.95,1
20150301|2014-04-30 11:30,30,215,215,214.7,214.75,5
20150301|2014-04-30 12:00,30,214.6,215.3,210.85,210.85,38
20150301|2014-05-01 03:30,1,210,210,210,210,6
20150301|2014-05-01 04:00,1,210,210.05,210,210.05,19
20150301|2014-05-01 04:30,1,210.7,211,210.7,211,4
20150301|2014-05-01 07:00,1,210.55,211.2,210,211.2,147
20150301|2014-05-01 07:30,1,210,210,210,210,77
20150301|2014-05-01 08:30,1,211.05,211.3,211.05,211.3,49
20150301|2014-05-01 09:30,1,212.55,212.55,212.55,212.55,1
20150301|2014-05-01 10:00,1,212.05,213.25,211.9,213.25,59
20150301|2014-05-01 10:30,1,212.75,212.75,212.75,212.75,6
20150301|2014-05-01 11:00,1,211.5,211.5,211.5,211.5,3
20150301|2014-05-01 12:00,1,210.85,211,210.85,211,2
20150301|2014-05-02 06:30,2,208.45,208.7,207.85,207.9,16
20150301|2014-05-02 07:00,2,211,211,211,211,2
20150301|2014-05-02 07:30,2,212.8,212.8,212.65,212.65,4
20150301|2014-05-02 08:30,2,212.65,213.1,212.65,213.1,5
20150301|2014-05-02 09:30,2,210.35,210.35,210.35,210.35,1
20150301|2014-05-02 10:00,2,210.45,210.8,210.25,210.25,6
20150301|2014-05-02 11:30,2,209.4,209.4,209.4,209.4,1
20150301|2014-05-02 12:00,2,209.4,209.4,209.4,209.4,1
20150301|2014-05-05 07:30,5,207.15,207.15,207,207,7
20150301|2014-05-05 09:00,5,211.45,211.45,211,211,9
20150301|2014-05-05 09:30,5,211.65,215.1,211.65,213.95,7
20150301|2014-05-05 10:00,5,214.5,214.5,214.5,214.5,1
20150301|2014-05-05 10:30,5,213.2,213.2,213,213,2
20150301|2014-05-05 11:00,5,212.75,212.75,212.75,212.75,1
20150301|2014-05-05 11:30,5,212.75,212.75,212.65,212.65,10
20150301|2014-05-05 12:00,5,211,212.3,211,211.55,21
20150301|2014-05-06 03:30,6,212.1,212.75,211.95,212.75,3
20150301|2014-05-06 05:00,6,212,212.45,212,212.45,10
20150301|2014-05-06 05:30,6,213.9,213.9,213.9,213.9,4
20150301|2014-05-06 09:00,6,210,210,209.7,209.7,6
20150301|2014-05-06 09:30,6,211.05,211.05,210.9,210.9,5
20150301|2014-05-06 10:30,6,210.5,210.5,209.75,210,49
20150301|2014-05-06 11:30,6,210,210.35,209.7,210.35,20
20150301|2014-05-06 12:00,6,209.75,209.75,209.75,209.75,42
20150301|2014-05-07 03:00,7,209.5,209.5,209.5,209.5,2
20150301|2014-05-07 04:30,7,209.1,209.1,209.1,209.1,5
20150301|2014-05-07 05:00,7,210.15,210.2,210.15,210.2,7
20150301|2014-05-07 05:30,7,210.2,210.2,209.95,209.95,3
20150301|2014-05-07 07:30,7,209.3,209.55,208.65,208.65,39
20150301|2014-05-07 08:00,7,208.65,208.65,208.65,208.65,1
20150301|2014-05-07 08:30,7,208.95,212.5,208.9,212.5,6
20150301|2014-05-07 09:00,7,212.6,212.85,211.6,211.6,9
20150301|2014-05-07 09:30,7,212.35,212.4,210.5,210.5,7
20150301|2014-05-07 10:00,7,209.7,209.7,207.25,207.75,35
20150301|2014-05-07 10:30,7,207.5,207.55,207.5,207.55,32
20150301|2014-05-07 11:00,7,207.95,207.95,207.95,207.95,4
20150301|2014-05-07 11:30,7,208.45,208.45,208.2,208.2,20
20150301|2014-05-07 12:00,7,207.5,207.7,207.45,207.5,20
20150301|2014-05-08 03:00,8,208,208,208,208,1
20150301|2014-05-08 04:30,8,206,206,206,206,37
20150301|2014-05-08 05:00,8,206,206,206,206,18
20150301|2014-05-08 05:30,8,206,206,206,206,95
20150301|2014-05-08 07:30,8,205,205,203.6,203.8,55
20150301|2014-05-08 08:00,8,204.6,204.6,204.6,204.6,3
20150301|2014-05-08 08:30,8,204.9,205,204.75,204.75,18
20150301|2014-05-08 09:00,8,205.25,206,205.05,205.7,4
20150301|2014-05-08 10:00,8,203.6,203.6,203.6,203.6,1
20150301|2014-05-08 10:30,8,204,204,204,204,1
20150301|2014-05-08 11:00,8,204.4,204.45,204.15,204.15,5
20150301|2014-05-08 11:30,8,204.2,204.2,204.2,204.2,1
20150301|2014-05-08 12:00,8,203,203.2,202.5,202.5,22
20150301|2014-05-09 05:00,9,202.15,202.15,202.15,202.15,1
20150301|2014-05-09 05:30,9,200,200,197.5,197.5,17
20150301|2014-05-09 06:00,9,197.2,197.2,197.2,197.2,1
20150301|2014-05-09 06:30,9,196.95,197.45,196.95,197.45,13
20150301|2014-05-09 07:00,9,197.25,197.25,197,197,2
20150301|2014-05-09 07:30,9,196,196.2,195.5,196.2,7
20150301|2014-05-09 08:00,9,196.75,196.75,193.8,193.8,10
20150301|2014-05-09 08:30,9,194.05,196,193.8,195,241
20150301|2014-05-09 09:00,9,195.4,195.9,195,195.2,96
20150301|2014-05-09 09:30,9,195.25,195.25,194.25,194.25,40
20150301|2014-05-09 10:00,9,194.55,194.55,194.2,194.3,37
20150301|2014-05-09 10:30,9,194.25,194.45,194.25,194.45,21
20150301|2014-05-09 11:00,9,194.4,194.4,194,194,84
20150301|2014-05-09 11:30,9,193.35,193.35,190.8,191.05,20
20150301|2014-05-09 12:00,9,191.55,191.6,190.8,191.6,37
20150301|2014-05-12 03:00,12,194,194,192,192.35,12
20150301|2014-05-12 04:30,12,193.05,193.3,193.05,193.25,3
20150301|2014-05-12 05:00,12,193.3,193.3,191.65,191.65,15
20150301|2014-05-12 05:30,12,191.6,191.6,191,191,17
20150301|2014-05-12 06:00,12,190.7,190.7,190.55,190.55,10
20150301|2014-05-12 07:30,12,192.5,192.5,192.5,192.5,1
20150301|2014-05-12 08:00,12,192.5,193.05,192.4,192.7,5
20150301|2014-05-12 08:30,12,192.95,193.7,192.9,193.7,7
20150301|2014-05-12 09:00,12,193.75,194.1,192.9,193.5,53
20150301|2014-05-12 09:30,12,193.4,193.95,193.4,193.95,20
20150301|2014-05-12 10:00,12,193.75,193.85,193.4,193.65,15
20150301|2014-05-12 10:30,12,194.55,194.55,193.8,193.95,14
20150301|2014-05-12 11:00,12,193.9,194.95,193.9,194.55,7
20150301|2014-05-12 11:30,12,194.7,195.9,194.7,195.9,15
20150301|2014-05-12 12:00,12,196.3,197,196.3,196.35,6
20150301|2014-05-13 03:00,13,197.65,197.65,197,197,2
20150301|2014-05-13 03:30,13,197.4,197.4,197.1,197.1,2
20150301|2014-05-13 06:00,13,197.95,197.95,197.7,197.7,11
20150301|2014-05-13 06:30,13,197.7,197.7,197.7,197.7,2
20150301|2014-05-13 07:00,13,195,195,195,195,1
20150301|2014-05-13 07:30,13,195.05,195.05,195.05,195.05,2
20150301|2014-05-13 08:00,13,193.65,193.65,193.25,193.25,4
20150301|2014-05-13 08:30,13,194.3,194.45,194.3,194.45,5
20150301|2014-05-13 09:00,13,196.3,196.3,194.65,194.65,2
20150301|2014-05-13 09:30,13,195,195.8,195,195.55,30
20150301|2014-05-13 10:00,13,195.55,195.8,195.55,195.75,11
20150301|2014-05-13 10:30,13,195.75,196.2,195.75,195.8,26
20150301|2014-05-13 11:00,13,196.3,196.65,196.3,196.65,2
20150301|2014-05-13 11:30,13,195.35,195.9,195.35,195.4,7
20150301|2014-05-13 12:00,13,195.65,196.7,194.1,194.4,10
20150301|2014-05-14 04:30,14,193.75,193.75,193.1,193.3,4
20150301|2014-05-14 05:30,14,193.65,193.65,193,193,37
20150301|2014-05-14 06:00,14,193,193,193,193,12
20150301|2014-05-14 07:30,14,192.5,192.65,192.5,192.5,12
20150301|2014-05-14 08:00,14,191.6,191.6,191.6,191.6,1
20150301|2014-05-14 08:30,14,191.8,192.85,191.8,192.3,7
20150301|2014-05-14 09:00,14,192.25,192.25,191.65,191.65,21
20150301|2014-05-14 09:30,14,191.65,191.65,191.05,191.05,37
20150301|2014-05-14 10:00,14,191.5,192.35,191.45,191.95,40
20150301|2014-05-14 10:30,14,191.05,191.05,191,191,2
20150301|2014-05-14 11:00,14,191.05,191.05,191.05,191.05,1
20150301|2014-05-14 12:00,14,191.75,192,191.65,192,9
20150301|2014-05-15 03:00,15,193.3,193.3,193.3,193.3,1
20150301|2014-05-15 04:00,15,193.55,194.05,193.55,194,36
20150301|2014-05-15 04:30,15,193.8,193.8,193.8,193.8,3
20150301|2014-05-15 05:00,15,194,194,194,194,3
20150301|2014-05-15 05:30,15,194,194.9,194,194.9,6
20150301|2014-05-15 07:30,15,193.8,197.95,193.8,197.95,6
20150301|2014-05-15 08:00,15,200.2,200.8,200.2,200.2,3
20150301|2014-05-15 08:30,15,200.2,201.35,199.45,201.15,7
20150301|2014-05-15 09:00,15,201.4,204.25,201.4,204,19
20150301|2014-05-15 09:30,15,204,204.6,203.9,204.6,39
20150301|2014-05-15 10:00,15,204.8,204.8,202.05,202.45,15
20150301|2014-05-15 10:30,15,202.7,202.7,201.35,202,9
20150301|2014-05-15 11:30,15,202.45,204.15,202.45,204.15,13
20150301|2014-05-15 12:00,15,202.25,204.6,202.1,203.55,43
20150301|2014-05-16 03:00,16,202.8,202.8,202.8,202.8,1
20150301|2014-05-16 03:30,16,201.05,201.05,201.05,201.05,1
20150301|2014-05-16 04:00,16,203,203,203,203,4
20150301|2014-05-16 05:30,16,200.55,200.55,200.55,200.55,1
20150301|2014-05-16 06:00,16,201,201,201,201,5
20150301|2014-05-16 06:30,16,201,201,201,201,15
20150301|2014-05-16 07:00,16,201.8,201.8,201.8,201.8,20
20150301|2014-05-16 07:30,16,200,200,200,200,14
20150301|2014-05-16 08:00,16,200.55,200.55,200,200,8
20150301|2014-05-16 08:30,16,199.3,199.9,199.3,199.9,5
20150301|2014-05-16 09:00,16,198,198,198,198,40
20150301|2014-05-16 09:30,16,197.85,199.05,197.85,198,6
20150301|2014-05-16 10:00,16,198,198,198,198,16
20150301|2014-05-16 11:00,16,197.4,197.45,197.4,197.45,2
20150301|2014-05-16 11:30,16,194.55,194.55,192.5,192.5,10
20150301|2014-05-16 12:00,16,193.05,193.4,192.65,193.4,11
20150301|2014-05-19 03:00,19,194,194.1,194,194.1,5
20150301|2014-05-19 04:00,19,194.05,194.15,193.2,193.2,4
20150301|2014-05-19 04:30,19,193,193,192.6,192.6,4
20150301|2014-05-19 05:00,19,192.3,192.3,192.25,192.25,2
20150301|2014-05-19 06:30,19,194,194,194,194,1
20150301|2014-05-19 07:00,19,193.65,193.65,193.65,193.65,1
20150301|2014-05-19 07:30,19,193.7,193.7,193.7,193.7,1
20150301|2014-05-19 08:30,19,193.55,194.4,193.55,194.4,53
20150301|2014-05-19 09:00,19,194.6,194.6,193.35,193.35,2
20150301|2014-05-19 09:30,19,193.6,193.6,193.6,193.6,1
20150301|2014-05-19 10:30,19,193.05,193.1,193.05,193.1,2
20150301|2014-05-19 12:00,19,191.1,191.3,190.85,190.85,8
20150301|2014-05-20 03:30,20,192.85,193.05,192.85,193.05,2
20150301|2014-05-20 04:00,20,192.95,192.95,192.95,192.95,1
20150301|2014-05-20 04:30,20,191.9,191.9,191.9,191.9,5
20150301|2014-05-20 05:00,20,192,192,192,192,10
20150301|2014-05-20 05:30,20,192.1,192.1,191.9,191.9,2
20150301|2014-05-20 07:00,20,192.6,192.6,190.95,191.85,17
20150301|2014-05-20 07:30,20,191.95,191.95,191.95,191.95,1
20150301|2014-05-20 08:00,20,190.9,190.9,188.1,188.65,141
20150301|2014-05-20 08:30,20,188.3,189.2,188.3,188.95,3
20150301|2014-05-20 09:00,20,188.55,188.6,188.55,188.6,3
20150301|2014-05-20 09:30,20,189.7,191.05,189.4,191.05,5
20150301|2014-05-20 10:00,20,190.6,190.95,190.45,190.45,5
20150301|2014-05-20 10:30,20,191.45,191.45,191.45,191.45,14
20150301|2014-05-20 11:00,20,192.25,192.25,192.25,192.25,2
20150301|2014-05-20 11:30,20,192.9,192.9,192.9,192.9,1
20150301|2014-05-20 12:00,20,193.6,193.65,192.65,192.65,9
20150301|2014-05-21 03:30,21,193,193.05,192.95,193,6
20150301|2014-05-21 04:00,21,192.95,192.95,192.95,192.95,2
20150301|2014-05-21 04:30,21,193.2,193.2,193.2,193.2,1
20150301|2014-05-21 05:00,21,193.25,193.25,193.25,193.25,1
20150301|2014-05-21 06:00,21,192.55,192.55,192.5,192.5,4
20150301|2014-05-21 07:00,21,192.7,192.7,192.7,192.7,7
20150301|2014-05-21 08:30,21,191.15,191.15,191.15,191.15,1
20150301|2014-05-21 09:30,21,190.95,191,190.95,191,4
20150301|2014-05-21 10:00,21,190.3,190.3,190.3,190.3,1
20150301|2014-05-21 10:30,21,189,189,189,189,2
20150301|2014-05-21 11:00,21,189.75,189.75,189.75,189.75,1
20150301|2014-05-21 11:30,21,189.85,190.3,189.35,190.3,13
20150301|2014-05-21 12:00,21,189.6,189.75,189.3,189.75,12
20150301|2014-05-22 03:00,22,188.95,188.95,187.6,188.45,49
20150301|2014-05-22 03:30,22,188.05,188.05,188.05,188.05,1
20150301|2014-05-22 04:00,22,187.6,187.6,187.2,187.2,32
20150301|2014-05-22 04:30,22,187,187,187,187,6
20150301|2014-05-22 05:00,22,187,187,186.8,186.8,14
20150301|2014-05-22 05:30,22,187.2,187.2,186.8,186.8,3
20150301|2014-05-22 06:00,22,187.1,187.6,187.1,187.6,2
20150301|2014-05-22 07:00,22,188.2,188.25,187.7,187.7,5
20150301|2014-05-22 07:30,22,188.05,188.05,188.05,188.05,11
20150301|2014-05-22 08:00,22,188.05,188.4,186,186,52
20150301|2014-05-22 08:30,22,185.8,187.05,185.05,187.05,24
20150301|2014-05-22 09:00,22,186.35,186.35,186.05,186.15,6
20150301|2014-05-22 09:30,22,185.8,185.8,185.8,185.8,1
20150301|2014-05-22 10:00,22,186.2,187,186,187,111
20150301|2014-05-22 10:30,22,187.45,190,187.45,190,90
20150301|2014-05-22 11:00,22,189.2,189.25,189.2,189.25,3
20150301|2014-05-22 12:00,22,189.7,189.7,189.35,189.7,3
20150301|2014-05-23 03:00,23,189.7,189.7,189,189,2
20150301|2014-05-23 03:30,23,189.35,189.35,189.35,189.35,1
20150301|2014-05-23 04:30,23,189.6,189.65,189.6,189.65,3
20150301|2014-05-23 05:00,23,190.45,190.45,190.45,190.45,2
20150301|2014-05-23 06:00,23,190.9,190.9,190.9,190.9,4
20150301|2014-05-23 07:00,23,191,191,190.5,190.5,18
20150301|2014-05-23 07:30,23,191.75,191.75,191.75,191.75,1
20150301|2014-05-23 08:30,23,190.3,191.4,190.3,190.95,13
20150301|2014-05-23 09:00,23,191.85,192.05,191.35,191.35,26
20150301|2014-05-23 09:30,23,191.35,191.4,191.05,191.15,19
20150301|2014-05-23 10:00,23,191.2,191.4,191.1,191.1,27
20150301|2014-05-23 10:30,23,191.05,191.4,190.75,190.75,37
20150301|2014-05-23 11:00,23,190.15,190.15,190.15,190.15,2
20150301|2014-05-23 12:00,23,190.3,190.3,189.95,189.95,4
20150301|2014-05-27 03:00,27,188.95,188.95,187.6,187.65,3
20150301|2014-05-27 03:30,27,187.85,187.85,187.85,187.85,1
20150301|2014-05-27 04:00,27,187.9,187.9,187,187,11
20150301|2014-05-27 04:30,27,186.55,186.55,186.55,186.55,1
20150301|2014-05-27 05:00,27,187.3,187.3,187.15,187.15,18
20150301|2014-05-27 06:00,27,188.4,188.5,188.4,188.5,3
20150301|2014-05-27 06:30,27,188.05,188.05,188.05,188.05,1
20150301|2014-05-27 07:00,27,188.3,188.3,187.9,187.9,14
20150301|2014-05-27 07:30,27,187.9,189.15,187.05,189.15,14
20150301|2014-05-27 08:30,27,188.6,189.1,188.6,189.1,9
20150301|2014-05-27 09:00,27,189.1,189.45,189.1,189.45,2
20150301|2014-05-27 09:30,27,190.05,190.1,189.55,189.55,9
20150301|2014-05-27 10:00,27,189.45,189.45,187.7,188.25,48
20150301|2014-05-27 10:30,27,188.8,188.8,188.5,188.7,9
20150301|2014-05-27 11:00,27,188.5,188.5,188,188,9
20150301|2014-05-27 11:30,27,188.5,188.65,188.5,188.65,2
20150301|2014-05-27 12:00,27,187.6,187.7,187.35,187.7,19
20150301|2014-05-28 03:30,28,186.4,186.4,186.4,186.4,2
20150301|2014-05-28 04:30,28,186.55,186.55,186.55,186.55,2
20150301|2014-05-28 05:00,28,186.4,186.4,186.4,186.4,1
20150301|2014-05-28 05:30,28,186.15,186.15,186.15,186.15,1
20150301|2014-05-28 07:00,28,186.1,186.1,186.1,186.1,1
20150301|2014-05-28 07:30,28,186.05,186.05,185.05,185.05,4
20150301|2014-05-28 08:00,28,185.45,185.45,185.45,185.45,8
20150301|2014-05-28 08:30,28,184.6,185.2,184,185.2,62
20150301|2014-05-28 09:00,28,183.9,183.9,183.6,183.7,9
20150301|2014-05-28 09:30,28,183.5,183.5,182.15,182.25,71
20150301|2014-05-28 10:00,28,182.3,182.75,179.55,180.95,145
20150301|2014-05-28 10:30,28,180.55,182.75,180.45,182.75,50
20150301|2014-05-28 11:00,28,182.05,183.65,182.05,183,85
20150301|2014-05-28 11:30,28,183.2,183.4,182.8,182.8,15
20150301|2014-05-28 12:00,28,182.8,185.35,182.75,185.15,73
20150301|2014-05-29 03:00,29,185.7,185.7,185.7,185.7,2
20150301|2014-05-29 03:30,29,187.4,187.5,187,187.5,38
20150301|2014-05-29 04:00,29,187.5,187.5,187.5,187.5,191
20150301|2014-05-29 04:30,29,188,188.5,187.95,187.95,5
20150301|2014-05-29 05:00,29,187.85,187.85,187.85,187.85,3
20150301|2014-05-29 05:30,29,189.9,189.9,189.9,189.9,1
20150301|2014-05-29 06:00,29,188.4,188.4,188.4,188.4,1
20150301|2014-05-29 06:30,29,188.15,188.15,188.15,188.15,1
20150301|2014-05-29 07:30,29,189.15,189.15,185.3,185.3,14
20150301|2014-05-29 08:00,29,187.3,187.4,187.25,187.25,8
20150301|2014-05-29 08:30,29,186.6,186.6,186.6,186.6,3
20150301|2014-05-29 09:00,29,189,190.2,188,189.35,18
20150301|2014-05-29 09:30,29,189.2,189.4,189.2,189.35,3
20150301|2014-05-29 10:00,29,189.9,189.9,189.9,189.9,2
20150301|2014-05-29 10:30,29,188.85,189.35,188.85,189.35,10
20150301|2014-05-29 12:00,29,189.4,190.95,189.4,190,19
20150301|2014-05-30 03:00,30,188.85,188.85,188.05,188.05,2
20150301|2014-05-30 04:00,30,186.75,186.75,184.9,184.9,18
20150301|2014-05-30 04:30,30,184.5,184.5,184.4,184.4,3
20150301|2014-05-30 05:00,30,183.7,183.7,183.25,183.25,11
20150301|2014-05-30 07:00,30,184.65,184.65,184.65,184.65,1
20150301|2014-05-30 07:30,30,184.7,184.7,184.65,184.65,2
20150301|2014-05-30 08:00,30,186.4,186.55,186.4,186.55,3
20150301|2014-05-30 08:30,30,186.5,186.5,186.5,186.5,1
20150301|2014-05-30 09:00,30,186.5,186.5,186.5,186.5,1
20150301|2014-05-30 09:30,30,188.35,188.8,188.05,188.8,28
20150301|2014-05-30 10:00,30,187.6,187.6,187.6,187.6,4
20150301|2014-05-30 10:30,30,185.15,185.15,185.15,185.15,1
20150301|2014-05-30 11:00,30,185.1,186.3,185.1,186.3,5
20150301|2014-05-30 11:30,30,186.45,186.45,186.35,186.4,6
20150301|2014-05-30 12:00,30,185.45,186.2,185.45,185.65,23
20150301|2014-06-02 03:00,2,185.3,185.3,184.8,184.8,3
20150301|2014-06-02 04:30,2,184.8,184.8,184.55,184.55,15
20150301|2014-06-02 05:00,2,184.9,184.9,184.9,184.9,1
20150301|2014-06-02 06:30,2,185.65,186,185.6,186,8
20150301|2014-06-02 07:00,2,186.45,186.45,186.45,186.45,1
20150301|2014-06-02 07:30,2,187.15,187.15,186,186,9
20150301|2014-06-02 08:00,2,186.05,186.05,185.85,186,11
20150301|2014-06-02 08:30,2,185.05,185.05,184.55,184.55,3
20150301|2014-06-02 09:00,2,183.25,183.9,183.25,183.9,2
20150301|2014-06-02 09:30,2,183.7,183.7,183.15,183.55,18
20150301|2014-06-02 10:00,2,183.4,183.4,183.25,183.25,6
20150301|2014-06-02 11:30,2,182,182,181,181,12
20150301|2014-06-02 12:00,2,181.25,181.25,180.75,180.75,17
20150301|2014-06-03 03:00,3,182,182,182,182,7
20150301|2014-06-03 03:30,3,182,182,182,182,9
20150301|2014-06-03 06:30,3,181.35,181.35,181.35,181.35,1
20150301|2014-06-03 07:00,3,181,181.8,181,181.8,5
20150301|2014-06-03 07:30,3,181.25,181.25,179.4,179.4,130
20150301|2014-06-03 08:00,3,179,179.2,177.9,178.4,61
20150301|2014-06-03 08:30,3,178.9,178.9,178.65,178.7,9
20150301|2014-06-03 09:00,3,178.5,178.5,178.05,178.3,6
20150301|2014-06-03 09:30,3,178.15,178.15,176.25,176.4,56
20150301|2014-06-03 10:00,3,176.4,176.5,176.05,176.35,19
20150301|2014-06-03 10:30,3,177.25,178.05,177.25,177.95,26
20150301|2014-06-03 11:00,3,178.1,178.35,178.1,178.15,67
20150301|2014-06-03 12:00,3,180,180,179.45,179.65,14
20150301|2014-06-04 03:00,4,180.25,180.25,179.1,179.1,3
20150301|2014-06-04 04:00,4,178.8,179.35,178.8,179.35,15
20150301|2014-06-04 04:30,4,179,179,179,179,6
20150301|2014-06-04 05:00,4,178.1,178.1,178,178,2
20150301|2014-06-04 07:30,4,178.5,178.5,177.1,177.1,9
20150301|2014-06-04 08:00,4,176.5,177.35,176.5,177.35,20
20150301|2014-06-04 08:30,4,177.3,177.55,176.15,177.4,74
20150301|2014-06-04 09:00,4,177.2,178.65,177.2,178.65,21
20150301|2014-06-04 09:30,4,179.2,179.2,178.9,179.15,9
20150301|2014-06-04 10:30,4,179.35,179.35,179.35,179.35,10
20150301|2014-06-04 11:00,4,178.9,179.1,178.55,178.8,32
20150301|2014-06-04 11:30,4,178.55,179.35,178.55,178.8,8
20150301|2014-06-04 12:00,4,179.25,179.8,178.55,178.55,5
20150301|2014-06-05 03:00,5,177.8,177.9,177.35,177.35,18
20150301|2014-06-05 03:30,5,177.55,177.55,177.5,177.5,22
20150301|2014-06-05 05:30,5,177.85,177.85,177.85,177.85,1
20150301|2014-06-05 06:00,5,177.95,177.95,177.95,177.95,1
20150301|2014-06-05 06:30,5,177.5,177.5,177.5,177.5,9
20150301|2014-06-05 07:00,5,177.7,177.7,177.45,177.45,6
20150301|2014-06-05 07:30,5,177,177.25,176.95,177.25,49
20150301|2014-06-05 08:00,5,177.7,178,177.7,178,4
20150301|2014-06-05 08:30,5,178.05,178.05,177.95,177.95,3
20150301|2014-06-05 09:00,5,178.6,178.6,178.55,178.6,4
20150301|2014-06-05 09:30,5,178.55,178.6,178.5,178.6,3
20150301|2014-06-05 10:00,5,178.65,178.65,178.5,178.55,4
20150301|2014-06-05 10:30,5,178.4,178.65,178.4,178.4,47
20150301|2014-06-05 11:00,5,178.25,178.4,178.25,178.25,4
20150301|2014-06-05 12:00,5,179.45,179.45,177.35,177.35,13
20150301|2014-06-06 03:00,6,177.7,177.7,177.4,177.4,5
20150301|2014-06-06 07:00,6,178.5,178.5,178.5,178.5,60
20150301|2014-06-06 07:30,6,178.35,178.35,178.2,178.2,60
20150301|2014-06-06 08:00,6,177.25,178,177.25,178,7
20150301|2014-06-06 08:30,6,177.35,177.35,177.1,177.1,2
20150301|2014-06-06 09:00,6,177.45,177.45,177.45,177.45,1
20150301|2014-06-06 09:30,6,177.9,178.55,177.9,178,33
20150301|2014-06-06 10:00,6,177.9,177.9,177.9,177.9,2
20150301|2014-06-06 10:30,6,180.75,182.25,180.55,182.25,11
20150301|2014-06-06 11:00,6,181.4,182.2,181.3,181.3,25
20150301|2014-06-06 11:30,6,182.1,182.1,182.1,182.1,1
20150301|2014-06-06 12:00,6,180.95,181.3,180.8,181.3,8
20150301|2014-06-09 06:30,9,177.8,178.3,177.8,178.3,2
20150301|2014-06-09 07:00,9,178.35,178.35,178.3,178.3,3
20150301|2014-06-09 07:30,9,178.75,178.75,178.75,178.75,2
20150301|2014-06-09 08:30,9,178,178.05,177.65,178,10
20150301|2014-06-09 09:30,9,177.25,177.25,177.25,177.25,1
20150301|2014-06-09 10:00,9,176.95,176.95,176.8,176.8,5
20150301|2014-06-09 10:30,9,176.95,176.95,176.95,176.95,1
20150301|2014-06-09 11:30,9,176,176,174.35,174.35,75
20150301|2014-06-09 12:00,9,175.1,175.1,174.3,174.45,14
20150301|2014-06-10 03:00,10,175.3,175.3,175.3,175.3,1
20150301|2014-06-10 07:00,10,175.75,175.85,175.75,175.85,6
20150301|2014-06-10 07:30,10,175.6,175.6,175.6,175.6,3
20150301|2014-06-10 08:00,10,176.1,176.25,176.1,176.1,4
20150301|2014-06-10 08:30,10,176,176.7,176,176.7,63
20150301|2014-06-10 09:00,10,176.55,176.55,175.75,175.75,22
20150301|2014-06-10 09:30,10,175.65,175.85,175.2,175.2,66
20150301|2014-06-10 10:00,10,175.55,175.55,175.15,175.15,27
20150301|2014-06-10 11:00,10,175,175.35,175,175.2,27
20150301|2014-06-10 11:30,10,174.95,174.95,174.35,174.75,34
20150301|2014-06-10 12:00,10,174.85,175.9,174.5,175.6,111
20150301|2014-06-11 03:00,11,175.55,175.85,175.55,175.85,2
20150301|2014-06-11 03:30,11,175.5,176.25,175.5,176.25,3
20150301|2014-06-11 04:00,11,176.15,176.15,176.15,176.15,2
20150301|2014-06-11 05:00,11,176.5,176.5,176.5,176.5,1
20150301|2014-06-11 05:30,11,176.35,176.5,176.35,176.5,2
20150301|2014-06-11 06:00,11,177,177,177,177,1
20150301|2014-06-11 06:30,11,177,177,177,177,33
20150301|2014-06-11 07:30,11,177,177,177,177,12
20150301|2014-06-11 08:30,11,178.4,178.4,178.4,178.4,19
20150301|2014-06-11 09:00,11,179,179.2,178.9,179.2,15
20150301|2014-06-11 09:30,11,179.25,180.65,179.15,180.2,24
20150301|2014-06-11 10:30,11,180.7,182.45,180.3,180.3,34
20150301|2014-06-11 11:00,11,180.4,180.4,180.4,180.4,10
20150301|2014-06-11 11:30,11,181.75,181.95,181.45,181.95,5
20150301|2014-06-11 12:00,11,182.25,182.25,180.6,180.7,10
20150301|2014-06-12 03:00,12,180.65,180.65,179.9,179.9,3
20150301|2014-06-12 04:00,12,179.3,179.3,179.3,179.3,12
20150301|2014-06-12 05:00,12,179.3,179.45,179.3,179.45,5
20150301|2014-06-12 06:30,12,179.8,179.8,179.7,179.7,14
20150301|2014-06-12 07:30,12,178.4,178.4,177.15,177.6,57
20150301|2014-06-12 08:00,12,177.6,177.6,177.6,177.6,5
20150301|2014-06-12 09:00,12,179.85,180.5,179.75,180.5,21
20150301|2014-06-12 09:30,12,180.5,181.8,180.5,181.8,3
20150301|2014-06-12 10:00,12,180.75,180.75,180.75,180.75,1
20150301|2014-06-12 10:30,12,179.85,180,179.85,180,12
20150301|2014-06-12 11:00,12,179.55,180,179.45,180,55
20150301|2014-06-12 12:00,12,180.35,181.5,180.35,181.5,8
20150301|2014-06-13 03:00,13,181.7,181.7,180.9,180.95,3
20150301|2014-06-13 03:30,13,181.55,181.55,181.55,181.55,1
20150301|2014-06-13 04:00,13,181.75,185.15,181.75,185.15,10
20150301|2014-06-13 04:30,13,184,184,184,184,1
20150301|2014-06-13 05:30,13,185,185,185,185,3
20150301|2014-06-13 06:00,13,184.75,184.75,184.75,184.75,1
20150301|2014-06-13 07:00,13,186.2,188,186.1,187.9,70
20150301|2014-06-13 07:30,13,188,188.65,186.7,188.55,61
20150301|2014-06-13 08:00,13,188.35,188.6,186.3,186.4,41
20150301|2014-06-13 08:30,13,186.3,186.3,185.3,185.8,45
20150301|2014-06-13 09:00,13,185.25,186.1,185.2,186.1,37
20150301|2014-06-13 09:30,13,185.7,185.7,184,184.1,43
20150301|2014-06-13 10:00,13,184.25,184.6,184.1,184.1,3
20150301|2014-06-13 10:30,13,183.6,183.6,182.85,182.85,41
20150301|2014-06-13 11:00,13,182.8,182.85,182.1,182.85,24
20150301|2014-06-13 11:30,13,183.1,183.15,183.1,183.15,2
20150301|2014-06-13 12:00,13,183.4,183.55,182.75,183.05,38
20150301|2014-06-16 05:30,16,183.15,183.2,183.15,183.2,12
20150301|2014-06-16 06:30,16,184.5,184.5,184.4,184.5,24
20150301|2014-06-16 07:00,16,184.5,184.5,184.5,184.5,6
20150301|2014-06-16 07:30,16,184.65,185.9,184.65,185.9,5
20150301|2014-06-16 08:00,16,185.2,185.2,185.2,185.2,5
20150301|2014-06-16 08:30,16,184.5,184.7,184.25,184.7,3
20150301|2014-06-16 09:00,16,185.1,185.1,184.85,184.85,5
20150301|2014-06-16 09:30,16,185.05,185.15,184.65,184.65,10
20150301|2014-06-16 10:00,16,184.55,184.7,184.4,184.65,6
20150301|2014-06-16 10:30,16,184.1,184.25,184.1,184.2,9
20150301|2014-06-16 11:30,16,183.5,183.5,183.5,183.5,2
20150301|2014-06-16 12:00,16,182.1,182.5,182.1,182.5,4
20150301|2014-06-17 03:00,17,181.85,181.85,181.85,181.85,1
20150301|2014-06-17 03:30,17,182.2,182.2,182.2,182.2,1
20150301|2014-06-17 04:00,17,181.65,181.65,180.35,180.35,2
20150301|2014-06-17 05:30,17,181,181,181,181,3
20150301|2014-06-17 06:30,17,180.85,180.85,180.85,180.85,1
20150301|2014-06-17 07:00,17,181.25,181.25,181.25,181.25,15
20150301|2014-06-17 07:30,17,179.75,179.75,178.9,178.9,7
20150301|2014-06-17 08:00,17,178.35,179.05,178.35,179,59
20150301|2014-06-17 08:30,17,179.2,179.45,179.2,179.45,4
20150301|2014-06-17 09:00,17,178.85,178.85,178.5,178.5,8
20150301|2014-06-17 09:30,17,178.2,178.2,176.8,176.95,62
20150301|2014-06-17 10:30,17,176.6,177.05,176.6,177.05,14
20150301|2014-06-17 11:00,17,177.05,178,176.85,178,55
20150301|2014-06-17 11:30,17,177.4,177.4,177.2,177.35,11
20150301|2014-06-17 12:00,17,178.2,179.35,177.95,178.5,12
20150301|2014-06-18 03:30,18,179.5,179.5,179.5,179.5,3
20150301|2014-06-18 04:00,18,179.4,179.4,179.4,179.4,1
20150301|2014-06-18 04:30,18,179,179,179,179,16
20150301|2014-06-18 05:30,18,178.45,178.45,178.4,178.4,6
20150301|2014-06-18 06:30,18,179.5,179.5,179.4,179.4,2
20150301|2014-06-18 07:00,18,179.85,179.85,178.95,178.95,7
20150301|2014-06-18 07:30,18,176.9,177.1,176.85,177.1,6
20150301|2014-06-18 08:00,18,176.85,178.45,176.85,177.7,6
20150301|2014-06-18 08:30,18,177.2,177.45,176.95,177.1,14
20150301|2014-06-18 09:00,18,177.15,177.2,177.15,177.2,3
20150301|2014-06-18 09:30,18,177.35,177.35,175.9,176.35,10
20150301|2014-06-18 10:00,18,175.8,176.2,175.8,176,7
20150301|2014-06-18 10:30,18,176.3,176.4,175.85,175.85,4
20150301|2014-06-18 11:00,18,177,177,177,177,1
20150301|2014-06-18 11:30,18,176.8,176.8,176.2,176.2,6
20150301|2014-06-18 12:00,18,176.75,177,176.6,176.6,13
20150301|2014-06-19 04:00,19,176.3,176.3,176.1,176.1,4
20150301|2014-06-19 04:30,19,175.95,176,175.95,176,4
20150301|2014-06-19 05:00,19,175.55,175.55,175.55,175.55,3
20150301|2014-06-19 06:30,19,176.2,176.45,176.2,176.45,2
20150301|2014-06-19 07:00,19,175.95,176.55,175.95,176.5,12
20150301|2014-06-19 07:30,19,176.5,176.5,175.35,175.35,6
20150301|2014-06-19 08:00,19,175.15,175.15,174.9,174.95,125
20150301|2014-06-19 08:30,19,175.2,175.2,175.15,175.15,5
20150301|2014-06-19 09:00,19,174.9,174.9,174.55,174.55,9
20150301|2014-06-19 09:30,19,174.7,174.7,174.1,174.1,11
20150301|2014-06-19 10:00,19,174,174.2,173.5,174.2,5
20150301|2014-06-19 10:30,19,174.25,175.15,174.25,175,26
20150301|2014-06-19 11:00,19,174.9,174.95,174.8,174.8,6
20150301|2014-06-19 11:30,19,174.9,174.9,174.45,174.65,5
20150301|2014-06-19 12:00,19,174.75,175.55,174.75,175.55,5
20150301|2014-06-20 03:00,20,177.7,177.7,177.7,177.7,1
20150301|2014-06-20 04:00,20,177,177,177,177,1
20150301|2014-06-20 04:30,20,177.35,177.35,177.35,177.35,1
20150301|2014-06-20 06:00,20,178.9,178.9,178.9,178.9,6
20150301|2014-06-20 06:30,20,177.65,178.75,177.65,178.75,10
20150301|2014-06-20 07:00,20,178.85,178.85,178.85,178.85,2
20150301|2014-06-20 07:30,20,179.85,181,179.85,180.35,19
20150301|2014-06-20 08:00,20,179.95,180.4,179.95,180.4,5
20150301|2014-06-20 08:30,20,180.7,183.55,180.7,183.55,17
20150301|2014-06-20 09:00,20,183.35,184.85,183.35,183.9,13
20150301|2014-06-20 09:30,20,183.1,183.95,183.1,183.45,12
20150301|2014-06-20 10:00,20,183.95,184.1,183.45,183.6,12
20150301|2014-06-20 10:30,20,183.5,183.5,182.5,182.5,35
20150301|2014-06-20 11:00,20,182.75,183.4,182.5,183.15,56
20150301|2014-06-20 11:30,20,183.5,184,183.3,183.3,6
20150301|2014-06-20 12:00,20,182.7,183.2,182.05,182.4,56
20150301|2014-06-23 03:00,23,181.85,182.45,181.85,182.45,2
20150301|2014-06-23 04:00,23,184.4,184.45,184.4,184.45,20
20150301|2014-06-23 04:30,23,184.05,184.05,184.05,184.05,4
20150301|2014-06-23 06:00,23,183.1,183.1,183.05,183.05,2
20150301|2014-06-23 07:00,23,182.05,182.05,182.05,182.05,1
20150301|2014-06-23 07:30,23,183.05,183.05,183.05,183.05,2
20150301|2014-06-23 08:00,23,183.05,183.1,183,183,3
20150301|2014-06-23 08:30,23,183.1,183.1,183.1,183.1,2
20150301|2014-06-23 09:00,23,182.5,182.95,182.1,182.75,5
20150301|2014-06-23 09:30,23,182.35,182.35,181.95,182,25
20150301|2014-06-23 10:00,23,182.2,182.55,182.1,182.55,4
20150301|2014-06-23 10:30,23,182.3,182.55,182,182.35,22
20150301|2014-06-23 11:00,23,182.45,182.7,182.05,182.7,12
20150301|2014-06-23 11:30,23,182.95,183.65,182.95,183.65,8
20150301|2014-06-23 12:00,23,183.75,184.55,183.75,184.2,37
20150301|2014-06-24 03:00,24,184.5,184.5,184.5,184.5,1
20150301|2014-06-24 03:30,24,184,184,184,184,5
20150301|2014-06-24 04:30,24,184.15,184.15,184.15,184.15,5
20150301|2014-06-24 07:00,24,185,185,183.9,183.9,4
20150301|2014-06-24 07:30,24,184.15,184.15,184.15,184.15,1
20150301|2014-06-24 08:00,24,184.1,184.25,184.1,184.25,5
20150301|2014-06-24 08:30,24,183.25,183.25,183.25,183.25,2
20150301|2014-06-24 09:30,24,179.95,179.95,179.65,179.65,56
20150301|2014-06-24 10:00,24,179.85,179.85,179.65,179.65,2
20150301|2014-06-24 10:30,24,179.3,180,179.2,180,11
20150301|2014-06-24 11:00,24,179.65,179.65,179.65,179.65,1
20150301|2014-06-24 11:30,24,180.55,180.55,180.55,180.55,2
20150301|2014-06-24 12:00,24,181.25,183.3,181.25,183.3,30
20150301|2014-06-25 03:30,25,182.55,182.55,182.55,182.55,3
20150301|2014-06-25 04:00,25,182.15,182.15,182.15,182.15,1
20150301|2014-06-25 06:00,25,182.3,182.3,182.3,182.3,2
20150301|2014-06-25 06:30,25,182.6,182.6,182.6,182.6,1
20150301|2014-06-25 07:00,25,182.65,182.65,181.75,181.75,6
20150301|2014-06-25 07:30,25,182.4,182.9,182.4,182.9,4
20150301|2014-06-25 08:00,25,185.8,187.6,185.8,187.5,7
20150301|2014-06-25 08:30,25,186.9,187.2,186.75,187.2,13
20150301|2014-06-25 09:00,25,186.65,187.2,186.65,187.2,5
20150301|2014-06-25 09:30,25,188,188.15,187.65,187.65,12
20150301|2014-06-25 10:00,25,187.85,188.25,187.75,188.25,9
20150301|2014-06-25 10:30,25,187.9,188,187.4,187.4,10
20150301|2014-06-25 11:00,25,187.5,187.7,187.5,187.7,9
20150301|2014-06-25 12:00,25,188.35,189.45,187.85,188.4,47
20150301|2014-06-26 07:00,26,186.85,186.85,186.75,186.75,6
20150301|2014-06-26 07:30,26,188.05,188.05,187.6,187.6,3
20150301|2014-06-26 08:30,26,187.25,187.25,186.55,186.55,4
20150301|2014-06-26 09:00,26,186.35,186.35,185.7,186.35,6
20150301|2014-06-26 10:00,26,185.9,186.05,185.9,186.05,2
20150301|2014-06-26 11:00,26,186.95,186.95,186.95,186.95,1
20150301|2014-06-26 12:00,26,187,187.5,186.65,187.5,16
20150301|2014-06-27 03:00,27,188.85,188.85,188,188.35,5
20150301|2014-06-27 03:30,27,188.65,188.65,187.95,187.95,15
20150301|2014-06-27 05:30,27,187.55,187.55,187.15,187.2,16
20150301|2014-06-27 06:30,27,187.35,187.55,187.35,187.55,3
20150301|2014-06-27 07:00,27,187.75,188.45,187.75,188.45,2
20150301|2014-06-27 08:00,27,187.45,187.45,187.45,187.45,1
20150301|2014-06-27 08:30,27,188.2,189.4,188.2,189.4,3
20150301|2014-06-27 09:00,27,189.55,191.4,189.55,190.8,42
20150301|2014-06-27 09:30,27,190.25,190.55,189.95,190,6
20150301|2014-06-27 10:00,27,189.45,189.45,188.4,188.75,4
20150301|2014-06-27 10:30,27,188.4,188.5,182.9,184.55,36
20150301|2014-06-27 11:00,27,184.05,184.05,184,184,12
20150301|2014-06-27 11:30,27,184.05,184.05,179.5,179.5,217
20150301|2014-06-27 12:00,27,179.65,180.35,179.1,179.1,27
20150301|2014-06-30 03:00,30,180.1,180.5,179.8,180.2,13
20150301|2014-06-30 04:30,30,180.45,180.75,180.45,180.75,5
20150301|2014-06-30 05:00,30,180.35,180.35,179.25,179.25,2
20150301|2014-06-30 05:30,30,179.35,179.35,179.35,179.35,1
20150301|2014-06-30 06:30,30,179.45,179.45,179.45,179.45,2
20150301|2014-06-30 07:00,30,179,179,179,179,10
20150301|2014-06-30 07:30,30,179.2,179.2,178,178,48
20150301|2014-06-30 08:00,30,177.55,177.55,177,177,25
20150301|2014-06-30 08:30,30,177.3,177.3,177.3,177.3,1
20150301|2014-06-30 09:30,30,178.35,178.35,178.35,178.35,1
20150301|2014-06-30 10:00,30,180,180,180,180,31
20150301|2014-06-30 10:30,30,180.55,180.55,180.45,180.45,2
20150301|2014-06-30 11:00,30,180.35,180.5,180.15,180.5,6
20150301|2014-06-30 11:30,30,180.5,181.2,180.5,181.2,4
20150301|2014-06-30 12:00,30,181.5,182.1,181.4,182,36
20150301|2014-07-01 03:00,1,183.15,183.15,183.15,183.15,1
20150301|2014-07-01 03:30,1,179.85,179.85,179.85,179.85,1
20150301|2014-07-01 04:00,1,179.5,179.5,179.5,179.5,1
20150301|2014-07-01 05:00,1,179.3,179.3,179.3,179.3,7
20150301|2014-07-01 07:30,1,180.8,180.8,180.7,180.7,3
20150301|2014-07-01 08:00,1,180.05,180.05,178.5,178.5,29
20150301|2014-07-01 08:30,1,178.7,179.1,178.7,179.1,3
20150301|2014-07-01 09:00,1,178.4,178.4,178.4,178.4,3
20150301|2014-07-01 09:30,1,178.4,178.4,178.05,178.05,56
20150301|2014-07-01 10:00,1,179.15,179.35,179.15,179.35,2
20150301|2014-07-01 10:30,1,179.5,179.5,179.5,179.5,1
20150301|2014-07-01 11:30,1,178.2,178.2,177.6,177.6,33
20150301|2014-07-01 12:00,1,177.9,177.9,177,177.6,126
20150301|2014-07-02 03:00,2,177.9,177.9,177.9,177.9,1
20150301|2014-07-02 03:30,2,178.5,178.85,178.5,178.85,14
20150301|2014-07-02 04:00,2,178.9,178.9,178.9,178.9,3
20150301|2014-07-02 06:00,2,179.45,179.45,179.45,179.45,1
20150301|2014-07-02 07:00,2,178.75,178.75,178.75,178.75,1
20150301|2014-07-02 07:30,2,178,178,178,178,3
20150301|2014-07-02 08:30,2,178.8,178.8,178.25,178.3,8
20150301|2014-07-02 09:00,2,178.05,178.05,178.05,178.05,1
20150301|2014-07-02 09:30,2,178.05,178.75,177.95,178.75,5
20150301|2014-07-02 10:00,2,179.5,179.5,179.45,179.45,2
20150301|2014-07-02 10:30,2,179.9,180.5,179.9,180.5,10
20150301|2014-07-02 11:00,2,179.65,180.45,179.65,180.45,2
20150301|2014-07-02 11:30,2,180.3,180.3,180,180,10
20150301|2014-07-02 12:00,2,180,180.25,179.75,179.95,28
20150301|2014-07-03 03:00,3,180.6,181.5,180.6,181.4,8
20150301|2014-07-03 06:30,3,180.95,181.15,180.85,181.15,4
20150301|2014-07-03 07:00,3,181.05,181.4,181.05,181.4,2
20150301|2014-07-03 07:30,3,181.15,181.5,180.5,181.5,12
20150301|2014-07-03 08:00,3,181.6,181.6,181.45,181.5,11
20150301|2014-07-03 08:30,3,181.3,182,181.25,182,19
20150301|2014-07-03 09:00,3,181.5,181.55,179.4,179.55,24
20150301|2014-07-03 09:30,3,179.75,180.25,179.75,180.15,12
20150301|2014-07-03 10:00,3,179.9,180,179.05,179.05,14
20150301|2014-07-03 10:30,3,179.2,179.2,179.2,179.2,1
20150301|2014-07-03 11:00,3,179.7,179.7,179.7,179.7,1
20150301|2014-07-03 11:30,3,179.95,179.95,179.95,179.95,2
20150301|2014-07-03 12:00,3,179.25,179.25,178.6,178.8,20
20150301|2014-07-07 03:30,7,179.45,179.5,179.15,179.15,13
20150301|2014-07-07 04:00,7,179.65,179.65,179.65,179.65,1
20150301|2014-07-07 06:30,7,179.05,179.05,179,179,3
20150301|2014-07-07 07:00,7,178.15,178.15,177.7,177.7,21
20150301|2014-07-07 07:30,7,177.9,177.9,177.5,177.5,4
20150301|2014-07-07 08:00,7,177.5,177.8,177.3,177.8,18
20150301|2014-07-07 08:30,7,177.6,177.8,177.3,177.8,34
20150301|2014-07-07 09:00,7,177.3,177.3,175.5,176.1,109
20150301|2014-07-07 09:30,7,176.35,176.35,174.6,174.85,255
20150301|2014-07-07 10:00,7,174.6,175,173.65,173.65,142
20150301|2014-07-07 10:30,7,173.5,174,173.4,173.8,52
20150301|2014-07-07 11:00,7,173.75,173.85,173.2,173.8,53
20150301|2014-07-07 11:30,7,174,175.75,174,175.75,11
20150301|2014-07-07 12:00,7,175.8,178.5,175.7,178.5,35
20150301|2014-07-08 03:00,8,177.55,179.3,177.55,178.55,110
20150301|2014-07-08 03:30,8,178.5,178.5,178.4,178.4,2
20150301|2014-07-08 04:00,8,178.4,178.5,178.4,178.5,6
20150301|2014-07-08 04:30,8,178.6,178.6,178.6,178.6,3
20150301|2014-07-08 05:00,8,178.5,178.5,178.5,178.5,4
20150301|2014-07-08 07:30,8,178.55,178.7,178.25,178.4,7
20150301|2014-07-08 08:00,8,177.2,177.2,177.2,177.2,4
20150301|2014-07-08 08:30,8,178.15,180.7,178.15,180.5,10
20150301|2014-07-08 09:00,8,180.15,180.45,180.1,180.1,7
20150301|2014-07-08 09:30,8,180.05,180.05,180.05,180.05,1
20150301|2014-07-08 10:00,8,180.35,181.25,180.35,180.75,31
20150301|2014-07-08 10:30,8,180.75,180.85,179.65,179.65,13
20150301|2014-07-08 11:00,8,179.4,179.4,179.4,179.4,3
20150301|2014-07-08 12:00,8,180.55,180.65,179.7,179.9,47
20150301|2014-07-09 03:00,9,179.5,179.6,179.5,179.5,11
20150301|2014-07-09 03:30,9,179.4,179.4,179.4,179.4,5
20150301|2014-07-09 04:30,9,179.25,179.4,179.25,179.35,8
20150301|2014-07-09 06:00,9,179.25,179.25,178.95,178.95,16
20150301|2014-07-09 06:30,9,179.1,179.25,179.1,179.2,23
20150301|2014-07-09 07:00,9,179.2,179.35,179.05,179.15,36
20150301|2014-07-09 08:00,9,180.6,181.45,180.6,181.45,4
20150301|2014-07-09 08:30,9,181.35,181.35,180.75,180.75,15
20150301|2014-07-09 09:30,9,180.7,180.9,180.05,180.05,8
20150301|2014-07-09 10:00,9,180,180.1,180,180.1,3
20150301|2014-07-09 10:30,9,179.8,179.8,179.7,179.7,6
20150301|2014-07-09 11:00,9,179.55,179.55,179.55,179.55,2
20150301|2014-07-09 12:00,9,179.55,179.95,179.55,179.85,18
20150301|2014-07-10 03:00,10,179.35,179.35,179.05,179.05,18
20150301|2014-07-10 03:30,10,179,179,179,179,7
20150301|2014-07-10 04:00,10,179.15,179.3,179.05,179.3,20
20150301|2014-07-10 04:30,10,179.25,179.25,179.1,179.1,17
20150301|2014-07-10 05:00,10,179.1,179.35,179.05,179.35,25
20150301|2014-07-10 05:30,10,179.35,179.35,179.15,179.15,12
20150301|2014-07-10 06:30,10,179.15,179.15,179.15,179.15,4
20150301|2014-07-10 07:00,10,179.15,180.05,179.15,180,17
20150301|2014-07-10 07:30,10,179,179,175.25,175.25,46
20150301|2014-07-10 08:00,10,174.85,176.05,174.85,175.55,27
20150301|2014-07-10 08:30,10,175.3,175.75,175.3,175.3,7
20150301|2014-07-10 09:00,10,175.05,175.05,173.35,173.75,16
20150301|2014-07-10 09:30,10,173.55,173.75,170.3,171.25,73
20150301|2014-07-10 10:00,10,171.1,171.85,170.5,170.5,131
20150301|2014-07-10 10:30,10,170.5,171.7,170.5,171.55,42
20150301|2014-07-10 11:00,10,172.45,172.45,171.25,171.25,11
20150301|2014-07-10 11:30,10,171.25,171.65,170.5,170.7,36
20150301|2014-07-10 12:00,10,170.6,170.8,169.85,169.95,122
20150301|2014-07-11 03:00,11,171,171.35,170.75,171.1,54
20150301|2014-07-11 03:30,11,171.1,171.3,170.95,171,61
20150301|2014-07-11 04:00,11,171.4,171.4,171.4,171.4,4
20150301|2014-07-11 04:30,11,171.15,171.15,171.15,171.15,2
20150301|2014-07-11 05:00,11,171.3,171.3,171.3,171.3,1
20150301|2014-07-11 05:30,11,171.75,171.75,171.4,171.4,4
20150301|2014-07-11 06:00,11,171.3,171.3,171.3,171.3,1
20150301|2014-07-11 06:30,11,171.3,171.4,170.75,170.75,13
20150301|2014-07-11 07:00,11,170.55,170.55,170.05,170.2,16
20150301|2014-07-11 07:30,11,169.8,169.8,169.6,169.8,18
20150301|2014-07-11 08:00,11,169.5,169.5,168.1,168.35,139
20150301|2014-07-11 08:30,11,168.3,168.3,167.3,167.6,111
20150301|2014-07-11 09:00,11,167.35,168,166.75,167.65,83
20150301|2014-07-11 09:30,11,167.75,167.75,167.15,167.2,31
20150301|2014-07-11 10:00,11,167.1,167.95,166.75,167.95,58
20150301|2014-07-11 10:30,11,168.1,168.1,167.3,167.3,9
20150301|2014-07-11 11:00,11,167.1,167.1,166.75,166.75,18
20150301|2014-07-11 11:30,11,166.75,168,166.7,167.55,129
20150301|2014-07-11 12:00,11,168.45,169.45,168.3,168.3,27
20150301|2014-07-14 03:00,14,169,169.35,168.35,169.3,80
20150301|2014-07-14 03:30,14,169.4,169.4,169.2,169.2,5
20150301|2014-07-14 04:00,14,169.5,169.5,169.5,169.5,2
20150301|2014-07-14 04:30,14,169.55,169.55,169.55,169.55,3
20150301|2014-07-14 05:30,14,169.55,169.75,169.55,169.75,2
20150301|2014-07-14 06:30,14,170.45,170.45,170.45,170.45,1
20150301|2014-07-14 07:00,14,170.45,170.45,169.6,169.9,8
20150301|2014-07-14 07:30,14,170,170,169.25,169.4,5
20150301|2014-07-14 08:00,14,169.3,169.35,168.3,168.95,18
20150301|2014-07-14 08:30,14,169.25,170.05,169.25,170.05,10
20150301|2014-07-14 09:00,14,169.9,169.95,169.2,169.95,10
20150301|2014-07-14 09:30,14,169.95,170.45,169.7,170.45,7
20150301|2014-07-14 10:00,14,170.2,171.3,170,171.3,3
20150301|2014-07-14 10:30,14,171.2,171.25,170.65,170.65,8
20150301|2014-07-14 11:00,14,170.55,170.85,170.4,170.65,19
20150301|2014-07-14 11:30,14,171.5,171.5,171.5,171.5,1
20150301|2014-07-14 12:00,14,171.05,171.55,171.05,171.35,13
20150301|2014-07-15 03:00,15,170.9,170.9,170.4,170.6,11
20150301|2014-07-15 03:30,15,169.9,169.9,169,169,9
20150301|2014-07-15 04:00,15,169.45,169.45,169.4,169.4,9
20150301|2014-07-15 04:30,15,169.05,169.05,169.05,169.05,1
20150301|2014-07-15 05:00,15,168.8,169.4,168.8,169.35,8
20150301|2014-07-15 07:00,15,169.4,169.5,169.4,169.5,2
20150301|2014-07-15 07:30,15,169.15,169.35,169.15,169.35,3
20150301|2014-07-15 08:00,15,168.6,168.65,168.6,168.6,10
20150301|2014-07-15 08:30,15,168.9,169.1,168.85,168.95,25
20150301|2014-07-15 09:00,15,169.1,169.1,167.75,167.85,29
20150301|2014-07-15 09:30,15,168.15,168.15,166.45,167.35,124
20150301|2014-07-15 10:00,15,168,168.3,167.5,168.3,3
20150301|2014-07-15 10:30,15,167.85,167.85,167.7,167.7,2
20150301|2014-07-15 11:00,15,169.4,170,169.15,170,17
20150301|2014-07-15 11:30,15,169.65,169.65,169.65,169.65,1
20150301|2014-07-15 12:00,15,169.1,169.2,168.8,168.8,16
20150301|2014-07-16 03:00,16,170,170,169.65,169.65,30
20150301|2014-07-16 03:30,16,169.85,169.85,169.85,169.85,2
20150301|2014-07-16 04:30,16,169,169.15,169,169.15,19
20150301|2014-07-16 06:00,16,169.55,169.55,169.55,169.55,1
20150301|2014-07-16 06:30,16,169.45,169.65,169.35,169.65,7
20150301|2014-07-16 07:00,16,169,169,168.8,168.8,3
20150301|2014-07-16 08:00,16,169.05,169.15,168.9,169.15,16
20150301|2014-07-16 08:30,16,168.95,169.5,168.95,169.5,10
20150301|2014-07-16 09:00,16,170.4,170.4,170.4,170.4,1
20150301|2014-07-16 09:30,16,169.85,169.9,169.85,169.85,6
20150301|2014-07-16 10:00,16,169.85,169.85,169.85,169.85,1
20150301|2014-07-16 11:00,16,169.6,169.6,169.5,169.5,5
20150301|2014-07-16 11:30,16,169.6,169.6,169,169,2
20150301|2014-07-16 12:00,16,169.05,169.9,169,169.85,29
20150301|2014-07-17 03:00,17,169.2,169.2,169.2,169.2,5
20150301|2014-07-17 04:00,17,169.4,169.4,169.4,169.4,3
20150301|2014-07-17 04:30,17,169.3,169.45,169.3,169.45,3
20150301|2014-07-17 05:00,17,169.7,169.7,169.7,169.7,7
20150301|2014-07-17 06:00,17,169.35,169.35,169,169,25
20150301|2014-07-17 06:30,17,169,169,168.6,168.6,32
20150301|2014-07-17 07:00,17,168.85,170,168.85,170,3
20150301|2014-07-17 07:30,17,170,170,170,170,1
20150301|2014-07-17 08:00,17,169.8,170,169.75,169.85,25
20150301|2014-07-17 08:30,17,170.25,171.55,170.2,171.1,49
20150301|2014-07-17 09:00,17,171.1,171.95,171,171.45,17
20150301|2014-07-17 09:30,17,171.75,172.65,171.45,171.85,22
20150301|2014-07-17 10:00,17,171.85,172.3,171.8,172.3,9
20150301|2014-07-17 10:30,17,172.05,172.05,171.8,172,10
20150301|2014-07-17 11:00,17,171.5,171.5,170.85,171.25,13
20150301|2014-07-17 11:30,17,170.7,170.7,170.7,170.7,2
20150301|2014-07-17 12:00,17,170.95,170.95,170.95,170.95,1
20150301|2014-07-18 04:00,18,171.3,171.3,171.3,171.3,2
20150301|2014-07-18 04:30,18,170.9,170.9,170.9,170.9,1
20150301|2014-07-18 05:00,18,171.2,171.55,171.2,171.55,2
20150301|2014-07-18 06:00,18,172.4,172.4,172.4,172.4,1
20150301|2014-07-18 07:00,18,171.7,173.05,171.7,173.05,8
20150301|2014-07-18 07:30,18,173,174.05,173,174,9
20150301|2014-07-18 08:00,18,173.1,173.15,173.1,173.15,3
20150301|2014-07-18 08:30,18,173.15,173.15,172.4,172.4,4
20150301|2014-07-18 09:00,18,172.35,173.4,172.35,173,8
20150301|2014-07-18 09:30,18,172.6,172.85,172.4,172.85,5
20150301|2014-07-18 10:00,18,173.05,173.15,173,173.15,4
20150301|2014-07-18 10:30,18,173.1,173.55,173.1,173.4,20
20150301|2014-07-18 11:00,18,173.75,174.1,173.65,174.1,41
20150301|2014-07-18 11:30,18,173.9,176.95,173.9,176.9,37
20150301|2014-07-18 12:00,18,176.9,179.95,176.6,178.9,93
20150301|2014-07-21 03:00,21,178.55,178.95,178.55,178.7,10
20150301|2014-07-21 03:30,21,179.05,179.25,179.05,179.1,14
20150301|2014-07-21 04:00,21,179.05,179.05,179.05,179.05,1
20150301|2014-07-21 06:30,21,177.05,177.05,176.75,176.75,7
20150301|2014-07-21 07:00,21,176.2,176.2,176.2,176.2,5
20150301|2014-07-21 07:30,21,176.3,177.45,176.3,177.4,7
20150301|2014-07-21 08:00,21,177.3,177.35,176.8,176.8,21
20150301|2014-07-21 08:30,21,177.15,178,177.15,178,15
20150301|2014-07-21 09:00,21,178.05,178.5,177.8,178.2,32
20150301|2014-07-21 09:30,21,178.2,178.9,178.2,178.9,42
20150301|2014-07-21 10:00,21,179.2,180.8,179.2,180,25
20150301|2014-07-21 10:30,21,179.6,179.6,178.7,178.7,6
20150301|2014-07-21 11:00,21,178.65,179,178.65,179,3
20150301|2014-07-21 11:30,21,178.8,179.55,178.8,179.45,6
20150301|2014-07-21 12:00,21,179.55,180.5,179.55,180.2,18
20150301|2014-07-22 03:00,22,180.15,180.15,179.35,179.55,33
20150301|2014-07-22 04:00,22,179.3,179.3,179.3,179.3,1
20150301|2014-07-22 04:30,22,179.05,179.05,179,179,26
20150301|2014-07-22 05:30,22,179,179,179,179,12
20150301|2014-07-22 06:30,22,178.35,178.35,178.35,178.35,1
20150301|2014-07-22 07:00,22,179.1,179.1,179.1,179.1,1
20150301|2014-07-22 07:30,22,179.9,179.9,179.9,179.9,5
20150301|2014-07-22 08:30,22,179.7,180.2,179.05,179.1,10
20150301|2014-07-22 09:00,22,178.4,178.4,176.3,176.5,19
20150301|2014-07-22 09:30,22,176.6,177,176.6,176.85,5
20150301|2014-07-22 10:00,22,176.95,176.95,173.8,173.8,9
20150301|2014-07-22 10:30,22,174.2,174.65,174.2,174.65,4
20150301|2014-07-22 11:00,22,174,175.25,174,175.25,9
20150301|2014-07-22 11:30,22,175.05,175.05,174.55,174.55,3
20150301|2014-07-22 12:00,22,174.9,176.1,174.9,176.1,31
20150301|2014-07-23 03:00,23,175.75,176.3,175.75,176.3,2
20150301|2014-07-23 03:30,23,176,176,176,176,3
20150301|2014-07-23 06:00,23,175.95,175.95,175.95,175.95,3
20150301|2014-07-23 06:30,23,176.55,176.55,176.5,176.5,7
20150301|2014-07-23 07:00,23,176,176,176,176,4
20150301|2014-07-23 07:30,23,175.4,175.4,175.4,175.4,1
20150301|2014-07-23 08:00,23,174.45,174.8,174.45,174.8,2
20150301|2014-07-23 08:30,23,174.25,174.7,174.25,174.7,4
20150301|2014-07-23 09:00,23,175.25,175.25,175.25,175.25,1
20150301|2014-07-23 09:30,23,175.85,175.9,175.85,175.9,3
20150301|2014-07-23 10:00,23,177,178.35,177,178.35,9
20150301|2014-07-23 10:30,23,178.5,180.4,178.5,180.3,12
20150301|2014-07-23 11:00,23,180.3,180.3,179.8,180,4
20150301|2014-07-23 11:30,23,180.1,184.7,180.1,184.65,55
20150301|2014-07-23 12:00,23,185,185,182.95,182.95,80
20150301|2014-07-24 03:00,24,183.8,183.8,182.95,183.4,17
20150301|2014-07-24 03:30,24,183.65,183.85,183.55,183.85,16
20150301|2014-07-24 04:00,24,183.9,183.9,183.9,183.9,1
20150301|2014-07-24 04:30,24,183.95,183.95,183.95,183.95,1
20150301|2014-07-24 05:00,24,185,185,184.8,185,10
20150301|2014-07-24 05:30,24,184.95,185,184.8,184.8,3
20150301|2014-07-24 06:00,24,183.9,184.15,183.9,184.15,3
20150301|2014-07-24 06:30,24,183.8,184.2,183.8,184.2,7
20150301|2014-07-24 07:00,24,185.2,186,185.15,186,26
20150301|2014-07-24 07:30,24,186.35,186.35,185,185,5
20150301|2014-07-24 08:00,24,185.9,186,185.9,185.95,3
20150301|2014-07-24 08:30,24,186.05,186.2,186,186,4
20150301|2014-07-24 09:00,24,186.5,186.5,185.9,186.35,8
20150301|2014-07-24 09:30,24,186.65,187.1,186.25,186.8,32
20150301|2014-07-24 10:00,24,186.45,186.5,186.15,186.5,9
20150301|2014-07-24 10:30,24,186.3,187.05,186.3,187.05,6
20150301|2014-07-24 11:00,24,186.95,187.1,186.5,186.5,9
20150301|2014-07-24 11:30,24,186.6,186.7,186.2,186.3,10
20150301|2014-07-24 12:00,24,186.1,186.1,184.8,185.15,46
20150301|2014-07-25 03:00,25,184.7,185.15,184.7,185.15,28
20150301|2014-07-25 05:00,25,186,186,185.95,185.95,2
20150301|2014-07-25 05:30,25,186,186,186,186,2
20150301|2014-07-25 06:00,25,186,186,186,186,1
20150301|2014-07-25 06:30,25,185.7,185.7,185.7,185.7,1
20150301|2014-07-25 07:00,25,185.25,185.25,184.15,184.15,12
20150301|2014-07-25 07:30,25,184.65,184.7,183.8,184.65,33
20150301|2014-07-25 08:00,25,184.5,185.85,184.5,185.85,7
20150301|2014-07-25 08:30,25,186,186.05,185.65,185.65,13
20150301|2014-07-25 09:00,25,186.9,186.9,186.45,186.45,15
20150301|2014-07-25 09:30,25,187.7,187.85,187.1,187.55,18
20150301|2014-07-25 10:00,25,187.05,187.3,187,187,4
20150301|2014-07-25 10:30,25,187.75,187.85,186.25,186.25,10
20150301|2014-07-25 11:00,25,186.25,186.45,185.7,186.1,22
20150301|2014-07-25 11:30,25,186.2,186.2,185.25,185.25,49
20150301|2014-07-25 12:00,25,185.45,186.15,185.35,185.9,20
20150301|2014-07-28 03:00,28,185.95,186.85,185.95,186.75,34
20150301|2014-07-28 03:30,28,186.65,186.65,186.65,186.65,5
20150301|2014-07-28 04:00,28,186.85,187,186.85,186.85,3
20150301|2014-07-28 04:30,28,186.85,187.2,186.8,187.2,5
20150301|2014-07-28 05:30,28,187.1,187.2,187.1,187.15,23
20150301|2014-07-28 06:00,28,187.1,187.1,187,187,10
20150301|2014-07-28 06:30,28,186.5,186.5,186.5,186.5,6
20150301|2014-07-28 07:00,28,186.55,186.55,185.95,185.95,25
20150301|2014-07-28 07:30,28,185.9,187.3,185.9,187.3,16
20150301|2014-07-28 08:00,28,187.85,189,187.5,188.85,81
20150301|2014-07-28 08:30,28,188.85,189.1,188.2,189,35
20150301|2014-07-28 09:00,28,189.1,190.1,189.1,189.2,20
20150301|2014-07-28 09:30,28,189.25,189.25,187.1,187.2,99
20150301|2014-07-28 10:00,28,187.4,187.5,187,187.3,14
20150301|2014-07-28 10:30,28,186.55,186.6,185.5,186,10
20150301|2014-07-28 11:00,28,186.55,186.55,186.55,186.55,2
20150301|2014-07-28 11:30,28,186.45,186.45,186,186,9
20150301|2014-07-28 12:00,28,186.65,188.35,186.65,188.3,13
20150301|2014-07-29 03:00,29,188.25,188.7,188.2,188.7,5
20150301|2014-07-29 03:30,29,188.55,188.85,188.45,188.85,9
20150301|2014-07-29 05:30,29,189,189,189,189,5
20150301|2014-07-29 06:00,29,188.1,188.15,187.75,187.75,19
20150301|2014-07-29 07:00,29,187.05,187.4,186.85,187.15,19
20150301|2014-07-29 07:30,29,187.25,187.5,187,187,12
20150301|2014-07-29 08:00,29,186.8,186.8,185.65,186.15,6
20150301|2014-07-29 08:30,29,185.85,188,185.7,187.15,15
20150301|2014-07-29 09:00,29,187.5,188.1,187.5,188,7
20150301|2014-07-29 09:30,29,188.35,188.35,187.85,187.85,2
20150301|2014-07-29 10:00,29,188.25,188.45,187.85,187.85,26
20150301|2014-07-29 10:30,29,187.85,188.05,187.8,187.8,6
20150301|2014-07-29 11:00,29,187.7,187.7,187.55,187.55,4
20150301|2014-07-29 11:30,29,187.9,188.05,187.9,188.05,5
20150301|2014-07-29 12:00,29,187.65,188.2,187.65,187.85,18
20150301|2014-07-30 03:00,30,187.65,188,187.65,187.9,17
20150301|2014-07-30 03:30,30,188.2,188.4,188,188.4,17
20150301|2014-07-30 04:00,30,188.55,188.55,188.55,188.55,2
20150301|2014-07-30 04:30,30,188.4,188.4,187.95,188,35
20150301|2014-07-30 05:00,30,187.85,188.3,187.75,188.1,45
20150301|2014-07-30 05:30,30,188.35,188.4,188.2,188.2,18
20150301|2014-07-30 06:30,30,188.1,188.1,187.15,187.15,159
20150301|2014-07-30 07:00,30,187.2,187.9,187.15,187.7,35
20150301|2014-07-30 07:30,30,187.85,188.95,187.85,188.65,32
20150301|2014-07-30 08:00,30,189,190,189,189.7,72
20150301|2014-07-30 08:30,30,189.7,189.75,188.3,188.45,70
20150301|2014-07-30 09:00,30,187.9,188.7,187.85,188.6,19
20150301|2014-07-30 09:30,30,188.5,188.5,188.2,188.2,2
20150301|2014-07-30 10:00,30,188.35,188.35,188,188.35,6
20150301|2014-07-30 10:30,30,188.6,188.85,188.5,188.8,10
20150301|2014-07-30 11:00,30,188.5,188.8,188.4,188.55,29
20150301|2014-07-30 11:30,30,188.6,188.8,188.35,188.65,5
20150301|2014-07-30 12:00,30,188.95,190.2,188.95,190.1,31
20150301|2014-07-31 03:00,31,190.25,193.65,190.25,193.6,46
20150301|2014-07-31 03:30,31,194.15,195.3,193.65,195.3,9
20150301|2014-07-31 04:00,31,195.5,196.1,194.95,195,23
20150301|2014-07-31 04:30,31,195.05,195.25,194.9,195.15,63
20150301|2014-07-31 05:00,31,195.15,195.3,194.85,195,20
20150301|2014-07-31 05:30,31,195,195.25,194.5,194.7,102
20150301|2014-07-31 06:00,31,194.5,194.6,194.45,194.45,22
20150301|2014-07-31 06:30,31,194.6,196.95,194.5,196.95,11
20150301|2014-07-31 07:00,31,196.05,196.25,195.85,196.1,26
20150301|2014-07-31 07:30,31,196.5,197.55,196.3,197.25,21
20150301|2014-07-31 08:00,31,197.65,201.4,197.65,201.1,96
20150301|2014-07-31 08:30,31,200.6,200.75,198.75,199.35,63
20150301|2014-07-31 09:00,31,199.25,199.25,197.75,198.45,75
20150301|2014-07-31 09:30,31,198.5,199.5,198.4,199.4,93
20150301|2014-07-31 10:00,31,199.4,199.4,197.3,198.55,28
20150301|2014-07-31 10:30,31,199.05,199.55,198.75,199.1,40
20150301|2014-07-31 11:00,31,199,200,198.7,199.85,44
20150301|2014-07-31 11:30,31,200,201,200,201,91
20150301|2014-07-31 12:00,31,200.85,202.95,200.25,202.95,124
20150301|2014-08-01 03:00,1,201.05,203.85,201.05,203.85,30
20150301|2014-08-01 03:30,1,203.8,203.8,203.1,203.65,10
20150301|2014-08-01 04:00,1,203.85,203.85,203.55,203.65,16
20150301|2014-08-01 04:30,1,204,204,203.6,203.6,16
20150301|2014-08-01 05:00,1,203.75,204,203.75,204,8
20150301|2014-08-01 05:30,1,204.45,206,204.45,205.35,8
20150301|2014-08-01 06:00,1,205.65,206.15,205.65,206.15,2
20150301|2014-08-01 06:30,1,207.9,209.1,207.4,208.35,33
20150301|2014-08-01 07:00,1,207.95,211.5,207.75,210,183
20150301|2014-08-01 07:30,1,209.75,210,209.1,210,111
20150301|2014-08-01 08:00,1,210.15,210.95,209.45,210.3,252
20150301|2014-08-01 08:30,1,210.5,212.95,209.85,212.95,479
20150301|2014-08-01 09:00,1,212.75,214.25,212.55,213.8,278
20150301|2014-08-01 09:30,1,213.95,214,212.45,212.55,30
20150301|2014-08-01 10:00,1,212.45,212.45,208,208.2,87
20150301|2014-08-01 10:30,1,207.55,208.15,207.25,207.9,73
20150301|2014-08-01 11:00,1,208.25,208.5,204.45,204.75,108
20150301|2014-08-01 11:30,1,204.8,205.45,203.95,203.95,90
20150301|2014-08-01 12:00,1,203.45,203.45,198.75,198.75,80
20150301|2014-08-04 03:00,4,200.7,202.15,198.25,202.15,41
20150301|2014-08-04 03:30,4,201.05,202,201.05,201.3,24
20150301|2014-08-04 04:00,4,200.5,200.65,200.5,200.65,6
20150301|2014-08-04 04:30,4,200.7,200.7,200.6,200.6,2
20150301|2014-08-04 05:00,4,201,201,200.85,200.9,4
20150301|2014-08-04 05:30,4,201,201,200.25,200.45,25
20150301|2014-08-04 06:00,4,200.45,200.45,200.4,200.45,5
20150301|2014-08-04 06:30,4,200.3,200.3,200.05,200.05,8
20150301|2014-08-04 07:00,4,200.25,200.25,199.75,200.05,40
20150301|2014-08-04 07:30,4,201.05,201.3,200,200.45,11
20150301|2014-08-04 08:00,4,200.45,200.45,200.1,200.1,5
20150301|2014-08-04 08:30,4,200.25,200.75,200.1,200.25,12
20150301|2014-08-04 09:00,4,200.1,200.1,199.4,199.4,12
20150301|2014-08-04 09:30,4,199.35,199.35,191,191,31
20150301|2014-08-04 10:00,4,193,193.1,192.25,192.85,51
20150301|2014-08-04 10:30,4,193.45,196.45,193.3,196.35,13
20150301|2014-08-04 11:00,4,196.35,197.5,196.35,196.7,12
20150301|2014-08-04 11:30,4,195.95,197.8,195.95,197.35,47
20150301|2014-08-04 12:00,4,197.35,198,196,196,29
20150301|2014-08-05 03:00,5,197.55,200,197.55,200,26
20150301|2014-08-05 03:30,5,199.9,199.9,199.9,199.9,1
20150301|2014-08-05 04:00,5,199.95,199.95,199.95,199.95,10
20150301|2014-08-05 04:30,5,199.45,199.5,199.45,199.5,6
20150301|2014-08-05 05:30,5,197.3,197.3,196.2,196.8,4
20150301|2014-08-05 06:00,5,196.65,196.65,196.1,196.1,3
20150301|2014-08-05 06:30,5,196.5,196.5,196,196,21
20150301|2014-08-05 07:00,5,196,196,195.85,195.85,3
20150301|2014-08-05 07:30,5,195.95,199.2,195.95,199.2,16
20150301|2014-08-05 08:00,5,198.85,198.85,197.15,198,12
20150301|2014-08-05 08:30,5,197.5,198.65,197.5,198.5,15
20150301|2014-08-05 09:00,5,198.7,198.7,197.3,197.6,51
20150301|2014-08-05 09:30,5,198.35,201.15,198.35,200.2,43
20150301|2014-08-05 10:00,5,200.65,202.5,200,200.5,18
20150301|2014-08-05 10:30,5,200.6,201.05,199.5,201.05,29
20150301|2014-08-05 11:00,5,201.1,201.1,199.95,200.15,4
20150301|2014-08-05 11:30,5,200,200,198.6,199,32
20150301|2014-08-05 12:00,5,197.95,198.9,195.55,195.65,32
20150301|2014-08-06 04:00,6,196.45,196.45,196.45,196.45,3
20150301|2014-08-06 05:00,6,196.65,196.65,195.2,195.2,5
20150301|2014-08-06 05:30,6,195.05,195.05,194.05,194.05,13
20150301|2014-08-06 07:00,6,195,195.75,195,195.75,6
20150301|2014-08-06 07:30,6,196.25,196.95,195.55,196.4,16
20150301|2014-08-06 08:00,6,196.25,197.15,196.15,197.15,53
20150301|2014-08-06 08:30,6,197.55,197.55,195.75,195.75,15
20150301|2014-08-06 09:00,6,194.9,195.3,194.9,195.3,12
20150301|2014-08-06 09:30,6,196.1,197.55,196.1,197.55,7
20150301|2014-08-06 10:00,6,197.3,197.3,197.05,197.05,2
20150301|2014-08-06 10:30,6,197.4,197.5,196.15,197.5,10
20150301|2014-08-06 11:00,6,197.8,198.3,197.7,198.3,9
20150301|2014-08-06 11:30,6,197.9,199.3,197.45,199.3,37
20150301|2014-08-06 12:00,6,199.35,199.95,197.7,199.6,72
20150301|2014-08-07 03:00,7,198.6,198.6,198.6,198.6,2
20150301|2014-08-07 04:00,7,196.95,196.95,196.95,196.95,1
20150301|2014-08-07 04:30,7,196.75,196.75,196.75,196.75,1
20150301|2014-08-07 05:00,7,195.65,195.65,195.65,195.65,1
20150301|2014-08-07 05:30,7,196,196,196,196,2
20150301|2014-08-07 06:00,7,195.25,195.25,195.25,195.25,8
20150301|2014-08-07 06:30,7,195.75,195.75,195.75,195.75,2
20150301|2014-08-07 07:00,7,195.9,195.9,194.15,194.8,25
20150301|2014-08-07 07:30,7,195.4,195.9,195.4,195.85,3
20150301|2014-08-07 08:00,7,195.5,195.85,195.05,195.6,9
20150301|2014-08-07 08:30,7,195,195,192.15,192.15,16
20150301|2014-08-07 09:00,7,192.1,193.35,192.1,193.1,66
20150301|2014-08-07 09:30,7,193.15,193.35,192.5,193.35,10
20150301|2014-08-07 10:00,7,193.4,193.4,192.75,192.85,6
20150301|2014-08-07 10:30,7,193.15,193.15,192.45,192.45,11
20150301|2014-08-07 11:00,7,192.1,192.6,192,192.6,17
20150301|2014-08-07 11:30,7,192.7,192.7,191.6,192.05,8
20150301|2014-08-07 12:00,7,192.25,192.6,191.45,192.6,54
20150301|2014-08-08 03:00,8,191.65,193.2,191.65,193.2,5
20150301|2014-08-08 03:30,8,193.75,193.9,193.75,193.9,5
20150301|2014-08-08 04:00,8,191.4,191.4,191.3,191.3,5
20150301|2014-08-08 04:30,8,191.5,191.8,191.5,191.8,6
20150301|2014-08-08 05:30,8,192.4,192.4,192.4,192.4,1
20150301|2014-08-08 06:00,8,191.9,192.7,191.9,192.7,8
20150301|2014-08-08 06:30,8,193.2,193.2,192.65,192.65,8
20150301|2014-08-08 07:00,8,192.3,192.35,192.3,192.35,4
20150301|2014-08-08 07:30,8,192.2,193.1,191.9,193.05,11
20150301|2014-08-08 08:00,8,191.95,192.15,191.95,192.15,7
20150301|2014-08-08 08:30,8,191.55,191.55,189.25,189.25,103
20150301|2014-08-08 09:00,8,189,189,187.35,187.75,32
20150301|2014-08-08 09:30,8,187.55,189.35,187.2,189,18
20150301|2014-08-08 10:00,8,188.9,189.25,188.45,188.5,14
20150301|2014-08-08 10:30,8,188.7,188.7,188,188.05,6
20150301|2014-08-08 11:00,8,188.95,189.5,188.95,189.5,23
20150301|2014-08-08 11:30,8,189.7,189.75,189.05,189.3,30
20150301|2014-08-08 12:00,8,188.85,188.9,188.25,188.7,29
20150301|2014-08-11 03:30,11,189.7,189.7,189.7,189.7,1
20150301|2014-08-11 04:30,11,190.75,191.45,190.75,191.45,6
20150301|2014-08-11 05:00,11,191.55,191.55,191.55,191.55,1
20150301|2014-08-11 05:30,11,191.75,191.75,191.6,191.6,2
20150301|2014-08-11 06:30,11,191.15,191.15,190.5,190.5,7
20150301|2014-08-11 07:00,11,190.55,192.45,190.5,192.45,18
20150301|2014-08-11 07:30,11,191.75,191.95,191.6,191.75,23
20150301|2014-08-11 08:00,11,192.55,192.55,192.05,192.1,7
20150301|2014-08-11 08:30,11,192,193,191.6,192.65,27
20150301|2014-08-11 09:00,11,192.6,192.9,191.4,191.95,26
20150301|2014-08-11 09:30,11,191.4,192.55,191.4,192.55,13
20150301|2014-08-11 10:00,11,192.75,194.55,192.75,194.35,34
20150301|2014-08-11 10:30,11,194.4,194.75,194,194.6,13
20150301|2014-08-11 11:00,11,194.6,194.85,194.15,194.85,48
20150301|2014-08-11 11:30,11,194.85,196.55,194.85,196.45,15
20150301|2014-08-11 12:00,11,196.45,197.25,195.55,197.2,115
20150301|2014-08-12 03:00,12,196.45,196.45,196.45,196.45,6
20150301|2014-08-12 03:30,12,196.3,196.3,195.45,195.45,10
20150301|2014-08-12 04:00,12,194.9,194.9,194.9,194.9,2
20150301|2014-08-12 04:30,12,194.95,194.95,194.95,194.95,1
20150301|2014-08-12 05:00,12,195.25,195.55,195.15,195.15,13
20150301|2014-08-12 05:30,12,195.15,195.3,195.15,195.3,10
20150301|2014-08-12 06:00,12,196.05,196.05,196,196,2
20150301|2014-08-12 06:30,12,196.2,196.2,194.6,195.15,13
20150301|2014-08-12 07:00,12,194.4,194.8,194.4,194.8,3
20150301|2014-08-12 07:30,12,194.1,196.2,194.1,196,14
20150301|2014-08-12 08:00,12,195.35,195.35,194.25,194.45,29
20150301|2014-08-12 08:30,12,194.3,194.65,194.3,194.6,13
20150301|2014-08-12 09:00,12,194.55,194.55,193.7,193.75,10
20150301|2014-08-12 09:30,12,193.7,194,193.1,194,8
20150301|2014-08-12 10:00,12,193.9,194.25,193.7,193.75,7
20150301|2014-08-12 10:30,12,193.7,193.8,192.55,193.65,36
20150301|2014-08-12 11:00,12,192.65,192.95,192.1,192.35,29
20150301|2014-08-12 11:30,12,192.1,192.1,191.65,191.65,27
20150301|2014-08-12 12:00,12,191.45,192.9,190.95,192.3,102
20150301|2014-08-13 03:00,13,192.6,193.7,192.6,193.7,4
20150301|2014-08-13 03:30,13,193.75,193.75,193.75,193.75,7
20150301|2014-08-13 04:30,13,193.9,193.9,193.9,193.9,5
20150301|2014-08-13 05:00,13,193.95,194.75,193.9,194.75,39
20150301|2014-08-13 05:30,13,194.7,195,194.7,194.85,21
20150301|2014-08-13 06:00,13,194.65,194.65,194.5,194.5,3
20150301|2014-08-13 06:30,13,194.35,194.35,194.3,194.3,8
20150301|2014-08-13 07:00,13,194.35,194.7,194.35,194.7,7
20150301|2014-08-13 07:30,13,194.65,195.45,194.65,195.4,17
20150301|2014-08-13 08:00,13,195.3,195.5,195,195,37
20150301|2014-08-13 08:30,13,194.95,195.7,194.95,195.15,23
20150301|2014-08-13 09:00,13,195.15,196.1,195.15,195.75,91
20150301|2014-08-13 09:30,13,195.7,195.7,194.05,194.25,31
20150301|2014-08-13 10:00,13,194.35,195.15,194.2,195.15,9
20150301|2014-08-13 10:30,13,195.6,195.6,195.25,195.4,5
20150301|2014-08-13 11:00,13,195.5,195.6,195.3,195.6,21
20150301|2014-08-13 11:30,13,194.3,194.4,194.3,194.4,3
20150301|2014-08-13 12:00,13,194.25,194.25,193,193.2,68
20150301|2014-08-14 03:00,14,193.3,193.3,193.1,193.15,12
20150301|2014-08-14 03:30,14,192.3,192.3,192,192,3
20150301|2014-08-14 04:00,14,192.45,192.45,192.45,192.45,1
20150301|2014-08-14 05:30,14,193.1,193.25,193.05,193.05,3
20150301|2014-08-14 06:00,14,192.45,192.45,192.45,192.45,1
20150301|2014-08-14 06:30,14,192.55,192.55,192.55,192.55,1
20150301|2014-08-14 07:00,14,193.2,194.15,193.2,194.15,14
20150301|2014-08-14 07:30,14,193.85,194.75,193.7,194.2,42
20150301|2014-08-14 08:00,14,194.4,195.2,194.25,194.9,31
20150301|2014-08-14 08:30,14,194.9,195.25,194.8,194.8,13
20150301|2014-08-14 09:00,14,195.15,195.15,193.9,194.35,9
20150301|2014-08-14 09:30,14,194.45,194.45,193.65,193.65,6
20150301|2014-08-14 10:00,14,192.15,192.25,191.9,192.25,13
20150301|2014-08-14 10:30,14,192.05,192.1,189.35,189.35,28
20150301|2014-08-14 11:00,14,189.25,191.2,189.05,189.85,36
20150301|2014-08-14 11:30,14,189.9,190.55,189.4,190.55,13
20150301|2014-08-14 12:00,14,191.25,192.55,190.95,192.1,87
20150301|2014-08-15 05:00,15,191.3,191.3,191.2,191.2,2
20150301|2014-08-15 05:30,15,190.95,190.95,190.95,190.95,1
20150301|2014-08-15 06:00,15,191.45,191.45,191.45,191.45,3
20150301|2014-08-15 07:00,15,191.75,191.75,190.8,190.85,54
20150301|2014-08-15 07:30,15,190.85,192.6,190.55,192.55,69
20150301|2014-08-15 08:00,15,193.15,194.7,192.8,193.95,39
20150301|2014-08-15 08:30,15,194.4,194.4,193.45,194.2,24
20150301|2014-08-15 09:00,15,194.1,196.6,194.1,196.35,99
20150301|2014-08-15 09:30,15,196.5,197.05,195.3,195.3,39
20150301|2014-08-15 10:00,15,195.65,196.1,194.85,195.9,53
20150301|2014-08-15 10:30,15,196.05,196.2,195.3,195.3,9
20150301|2014-08-15 11:00,15,195.45,195.95,195.45,195.55,14
20150301|2014-08-15 11:30,15,196.6,196.8,196,196,11
20150301|2014-08-15 12:00,15,196.05,197,195.2,196.5,78
20150301|2014-08-18 03:30,18,195.25,195.25,195.15,195.15,3
20150301|2014-08-18 06:00,18,194.45,194.45,194.45,194.45,1
20150301|2014-08-18 06:30,18,194.6,194.65,194.25,194.4,12
20150301|2014-08-18 07:00,18,194.4,195.6,194.4,195.6,2
20150301|2014-08-18 07:30,18,195.65,195.85,194.65,195.35,7
20150301|2014-08-18 08:00,18,195,196.25,195,196.25,14
20150301|2014-08-18 08:30,18,195.95,196.45,195.95,196.4,11
20150301|2014-08-18 09:00,18,196.4,198.1,196.3,198.05,43
20150301|2014-08-18 09:30,18,198.4,198.45,197.75,197.9,30
20150301|2014-08-18 10:00,18,197.95,198.2,196.95,197.05,14
20150301|2014-08-18 10:30,18,197.3,197.45,195.85,195.85,33
20150301|2014-08-18 11:00,18,195.5,196.25,195.05,196.25,33
20150301|2014-08-18 11:30,18,196.75,196.8,196.25,196.55,25
20150301|2014-08-18 12:00,18,196.1,196.95,195.9,196.3,153
20150301|2014-08-19 03:30,19,195.35,196.2,195.35,196,6
20150301|2014-08-19 04:00,19,196.1,196.65,196.1,196.65,7
20150301|2014-08-19 05:30,19,196.15,196.15,195.35,195.45,4
20150301|2014-08-19 06:00,19,195.25,195.85,195.25,195.85,3
20150301|2014-08-19 06:30,19,196.15,196.15,196.1,196.1,2
20150301|2014-08-19 07:00,19,196.6,196.6,195.65,196.45,19
20150301|2014-08-19 07:30,19,196.3,197.15,196.3,196.8,11
20150301|2014-08-19 08:00,19,196.35,197.3,196.35,197.3,4
20150301|2014-08-19 08:30,19,196.9,196.9,195.1,195.1,36
20150301|2014-08-19 09:00,19,195.3,195.35,193.5,193.7,30
20150301|2014-08-19 09:30,19,193.3,193.3,191.5,191.8,49
20150301|2014-08-19 10:00,19,191.7,191.9,190.8,191.55,28
20150301|2014-08-19 10:30,19,191.7,192.55,191.7,192.55,21
20150301|2014-08-19 11:00,19,192.1,192.1,191.7,191.7,11
20150301|2014-08-19 11:30,19,191.35,191.6,190.4,190.6,44
20150301|2014-08-19 12:00,19,190.75,190.8,189.65,190.3,99
20150301|2014-08-20 03:00,20,191,191,190.95,191,11
20150301|2014-08-20 03:30,20,191.2,191.2,191,191,24
20150301|2014-08-20 04:00,20,190.95,190.95,190.95,190.95,2
20150301|2014-08-20 05:00,20,190.65,190.65,190.65,190.65,1
20150301|2014-08-20 06:00,20,191,191.1,191,191.1,4
20150301|2014-08-20 07:30,20,191.35,191.35,189.45,189.7,41
20150301|2014-08-20 08:00,20,190,191.3,189.35,190.7,26
20150301|2014-08-20 08:30,20,190.9,190.9,189.55,189.85,21
20150301|2014-08-20 09:00,20,189.5,189.6,186.8,187.25,85
20150301|2014-08-20 09:30,20,187.35,188.1,187.25,188.1,25
20150301|2014-08-20 10:00,20,188.1,191.3,188,190.75,43
20150301|2014-08-20 10:30,20,190.6,191.2,190.3,190.45,10
20150301|2014-08-20 11:00,20,190.35,190.65,190.35,190.55,15
20150301|2014-08-20 11:30,20,190.9,192,190.2,192,30
20150301|2014-08-20 12:00,20,192.35,193,191.4,192.45,58
20150301|2014-08-21 03:00,21,193,193.35,192.8,192.8,13
20150301|2014-08-21 03:30,21,192.8,192.8,192.8,192.8,1
20150301|2014-08-21 04:00,21,192.3,192.3,192.15,192.15,4
20150301|2014-08-21 04:30,21,191.45,191.45,189.85,189.85,11
20150301|2014-08-21 05:00,21,190.55,190.55,190.4,190.4,3
20150301|2014-08-21 05:30,21,191.5,192,191.5,192,4
20150301|2014-08-21 06:00,21,191.9,191.9,191.8,191.8,4
20150301|2014-08-21 06:30,21,191.2,191.2,190.95,190.95,4
20150301|2014-08-21 07:00,21,191.1,191.9,190.3,190.9,13
20150301|2014-08-21 07:30,21,191,193.3,190.85,193.3,27
20150301|2014-08-21 08:00,21,193.2,195.25,193.2,194.8,73
20150301|2014-08-21 08:30,21,194.6,195.6,194.05,194.65,63
20150301|2014-08-21 09:00,21,194.85,195,193.15,195,36
20150301|2014-08-21 09:30,21,195.2,195.3,193.35,193.55,29
20150301|2014-08-21 10:00,21,193.65,194.15,191.5,191.7,26
20150301|2014-08-21 10:30,21,191.9,191.9,191.35,191.55,17
20150301|2014-08-21 11:00,21,192.4,192.7,192.2,192.2,12
20150301|2014-08-21 11:30,21,192.65,192.65,192.2,192.3,4
20150301|2014-08-21 12:00,21,192.55,193.95,192.45,192.45,21
20150301|2014-08-22 03:00,22,192.4,192.4,192.3,192.3,2
20150301|2014-08-22 04:30,22,192.75,192.95,192.75,192.95,9
20150301|2014-08-22 05:00,22,192.95,193.3,192.95,193.3,6
20150301|2014-08-22 05:30,22,193.4,193.4,192.4,192.65,4
20150301|2014-08-22 06:30,22,193,193,193,193,1
20150301|2014-08-22 07:00,22,193.3,193.6,192.95,193.6,21
20150301|2014-08-22 07:30,22,193.55,194.7,193.5,194.2,34
20150301|2014-08-22 08:00,22,194.35,194.35,193.55,194.1,35
20150301|2014-08-22 08:30,22,194.15,194.15,192.85,193.35,12
20150301|2014-08-22 09:00,22,193.05,193.05,191.5,192.5,19
20150301|2014-08-22 09:30,22,192.2,192.75,192.2,192.5,10
20150301|2014-08-22 10:00,22,192.6,192.8,192.6,192.65,8
20150301|2014-08-22 10:30,22,192.65,192.65,192.55,192.55,5
20150301|2014-08-22 11:00,22,192.3,192.3,192.05,192.1,11
20150301|2014-08-22 11:30,22,192.35,192.35,191.4,191.85,10
20150301|2014-08-22 12:00,22,190.75,191.5,190.7,191.5,39
20150301|2014-08-25 06:30,25,191,191,190.45,190.95,23
20150301|2014-08-25 07:00,25,191.1,191.1,191,191,2
20150301|2014-08-25 07:30,25,191.05,191.3,189.6,189.6,41
20150301|2014-08-25 08:00,25,189.85,189.85,189.2,189.3,36
20150301|2014-08-25 08:30,25,189.45,190.6,189.35,190.45,33
20150301|2014-08-25 09:00,25,190.45,193.45,190.45,193.35,81
20150301|2014-08-25 09:30,25,193.55,193.65,192.4,192.65,18
20150301|2014-08-25 10:00,25,192.8,193.25,192.5,192.5,26
20150301|2014-08-25 10:30,25,192.85,193.3,192.85,193.3,7
20150301|2014-08-25 11:00,25,192.65,193,192.65,192.65,11
20150301|2014-08-25 11:30,25,192.8,192.9,192.6,192.65,4
20150301|2014-08-25 12:00,25,192.75,192.75,190.95,190.95,78
20150301|2014-08-26 03:00,26,191.95,192,191.9,191.9,3
20150301|2014-08-26 03:30,26,192.45,192.45,192.4,192.4,2
20150301|2014-08-26 04:00,26,192.5,193.25,192.5,193.25,36
20150301|2014-08-26 04:30,26,193.35,193.35,193.05,193.05,3
20150301|2014-08-26 05:30,26,193.4,193.4,193.25,193.4,11
20150301|2014-08-26 06:00,26,193.25,193.4,193.25,193.4,6
20150301|2014-08-26 06:30,26,193.2,195.3,193.2,195.25,35
20150301|2014-08-26 07:00,26,194.9,200,194.45,198.15,122
20150301|2014-08-26 07:30,26,198.4,200.45,198.4,199,52
20150301|2014-08-26 08:00,26,198.35,199.65,197.75,199.55,130
20150301|2014-08-26 08:30,26,199.75,200.15,199.2,199.35,62
20150301|2014-08-26 09:00,26,199.3,199.3,197.75,198.55,91
20150301|2014-08-26 09:30,26,198,198.25,196.6,196.7,79
20150301|2014-08-26 10:00,26,196.95,198.15,196.8,197.95,33
20150301|2014-08-26 10:30,26,197.45,198.1,197.45,197.85,18
20150301|2014-08-26 11:00,26,198.15,199.5,198.05,199.5,22
20150301|2014-08-26 11:30,26,199.5,201.25,199.5,201,60
20150301|2014-08-26 12:00,26,201,201.5,200.45,200.45,173
20150301|2014-08-27 03:00,27,202,202,200.2,201,56
20150301|2014-08-27 03:30,27,200.95,202.05,200.95,201.85,11
20150301|2014-08-27 04:00,27,201.65,202.7,201.65,202.25,29
20150301|2014-08-27 04:30,27,202.15,202.65,202.15,202.2,27
20150301|2014-08-27 05:00,27,202.25,202.25,202.25,202.25,1
20150301|2014-08-27 05:30,27,201.4,201.4,201,201,4
20150301|2014-08-27 06:00,27,200.05,200.05,200.05,200.05,2
20150301|2014-08-27 06:30,27,200.35,200.35,200.35,200.35,3
20150301|2014-08-27 07:00,27,200.95,202,200.7,201.6,22
20150301|2014-08-27 07:30,27,201.65,202.3,200.7,202.05,45
20150301|2014-08-27 08:00,27,202.3,206.45,202.3,206.35,168
20150301|2014-08-27 08:30,27,206.35,206.35,204.6,205.15,98
20150301|2014-08-27 09:00,27,205.2,206.15,204.45,206.1,61
20150301|2014-08-27 09:30,27,206.3,206.3,205.35,205.6,22
20150301|2014-08-27 10:00,27,205.45,205.75,204.9,205.05,20
20150301|2014-08-27 10:30,27,204.8,204.8,202.9,203,63
20150301|2014-08-27 11:00,27,202.75,203.5,202,203.5,27
20150301|2014-08-27 11:30,27,203.2,203.35,201.45,201.45,63
20150301|2014-08-27 12:00,27,201.85,202.5,200.95,202.3,101
20150301|2014-08-28 03:00,28,202.05,202.05,201.65,202.05,6
20150301|2014-08-28 03:30,28,201.3,201.55,201.3,201.55,3
20150301|2014-08-28 04:00,28,201.55,201.75,201.55,201.75,12
20150301|2014-08-28 04:30,28,201.45,201.45,201.45,201.45,12
20150301|2014-08-28 05:00,28,201.65,201.65,200.5,200.9,17
20150301|2014-08-28 05:30,28,200.85,202.75,200.85,202.75,12
20150301|2014-08-28 06:00,28,202.8,202.8,202.8,202.8,2
20150301|2014-08-28 06:30,28,202.35,202.35,202.35,202.35,3
20150301|2014-08-28 07:00,28,202.45,204,202.45,203.9,45
20150301|2014-08-28 07:30,28,203.65,206,203.2,204.3,124
20150301|2014-08-28 08:00,28,204.2,204.85,203.8,204.5,36
20150301|2014-08-28 08:30,28,204.7,205.1,202.25,202.4,59
20150301|2014-08-28 09:00,28,202,203.05,201.5,202.25,100
20150301|2014-08-28 09:30,28,202,202.45,201.2,202.2,18
20150301|2014-08-28 10:00,28,201.05,201.65,200.5,200.8,55
20150301|2014-08-28 10:30,28,201.35,202.65,201.1,201.1,31
20150301|2014-08-28 11:00,28,201.15,201.85,201.15,201.35,20
20150301|2014-08-28 11:30,28,201.05,202.45,201.05,202,12
20150301|2014-08-28 12:00,28,202.6,204.35,202.6,203.35,55
20150301|2014-08-29 03:00,29,204.5,204.5,203.35,204,7
20150301|2014-08-29 03:30,29,204.3,204.3,204.3,204.3,1
20150301|2014-08-29 04:00,29,204.8,204.8,204.75,204.75,3
20150301|2014-08-29 04:30,29,204.4,204.4,204.4,204.4,1
20150301|2014-08-29 05:00,29,204.35,205,204.35,205,11
20150301|2014-08-29 05:30,29,205,205,204.9,204.9,21
20150301|2014-08-29 06:00,29,204.35,204.35,204.2,204.2,2
20150301|2014-08-29 06:30,29,204.2,204.2,202.65,203.65,71
20150301|2014-08-29 07:00,29,203.45,203.65,202.6,203.5,77
20150301|2014-08-29 07:30,29,203.5,203.5,202.7,203.1,30
20150301|2014-08-29 08:00,29,203.5,204.45,203.4,204.05,35
20150301|2014-08-29 08:30,29,204.5,205.7,203.85,204.5,33
20150301|2014-08-29 09:00,29,204.4,204.4,202.1,203.15,37
20150301|2014-08-29 09:30,29,203.05,203.05,201.7,201.7,43
20150301|2014-08-29 10:00,29,201.6,202.7,201.55,202.25,15
20150301|2014-08-29 10:30,29,202.4,203.05,201.85,203.05,28
20150301|2014-08-29 11:00,29,203.2,203.3,203.1,203.15,14
20150301|2014-08-29 11:30,29,203.1,204,202.7,203.5,60
20150301|2014-08-29 12:00,29,203.55,205.6,203.5,204.25,145
20150301|2014-09-02 03:00,2,205.65,208,205.65,207.5,64
20150301|2014-09-02 03:30,2,207.35,208.5,207.25,208.05,32
20150301|2014-09-02 04:00,2,207.6,208,207.5,208,6
20150301|2014-09-02 04:30,2,207.7,208.65,207.7,208.65,9
20150301|2014-09-02 05:00,2,208.65,208.9,208.3,208.3,28
20150301|2014-09-02 05:30,2,208.25,209.8,208.15,209.8,21
20150301|2014-09-02 06:00,2,209.45,209.9,209.45,209.55,10
20150301|2014-09-02 06:30,2,209.8,212.6,209.8,211.95,138
20150301|2014-09-02 07:00,2,211.9,213.15,211.6,213.15,65
20150301|2014-09-02 07:30,2,212.85,213.55,211.5,212.85,145
20150301|2014-09-02 08:00,2,212.7,212.7,211.35,211.7,57
20150301|2014-09-02 08:30,2,211.65,211.75,209.05,209.3,82
20150301|2014-09-02 09:00,2,209.3,211.15,208.35,210.65,154
20150301|2014-09-02 09:30,2,210.8,210.8,209.15,209.75,79
20150301|2014-09-02 10:00,2,209.6,210.05,209,209.8,53
20150301|2014-09-02 10:30,2,210.2,210.5,209.3,210.3,27
20150301|2014-09-02 11:00,2,210.65,212.55,210.45,212.55,59
20150301|2014-09-02 11:30,2,212.65,213.1,212.4,212.5,44
20150301|2014-09-02 12:00,2,212.3,213.75,211.7,211.8,209
20150301|2014-09-03 03:00,3,212,212.25,210.75,211,42
20150301|2014-09-03 03:30,3,210,210.1,207.85,208.2,33
20150301|2014-09-03 04:00,3,207.4,208.9,206.7,208.6,24
20150301|2014-09-03 04:30,3,209.7,210.25,209.7,210.05,8
20150301|2014-09-03 05:00,3,210,210.1,209.4,209.4,10
20150301|2014-09-03 05:30,3,209.65,209.65,209.55,209.65,10
20150301|2014-09-03 06:00,3,209.95,209.95,207.3,207.9,72
20150301|2014-09-03 06:30,3,207.9,208.1,207.45,207.45,30
20150301|2014-09-03 07:00,3,207.5,207.95,206.45,207.6,80
20150301|2014-09-03 07:30,3,207.5,208.8,207.3,207.75,147
20150301|2014-09-03 08:00,3,207.75,209.9,207.65,209,96
20150301|2014-09-03 08:30,3,208.85,208.95,207.1,207.6,186
20150301|2014-09-03 09:00,3,207.95,207.95,206.4,206.4,116
20150301|2014-09-03 09:30,3,206.4,207.25,206.4,206.6,50
20150301|2014-09-03 10:00,3,206.85,208,206.85,206.9,40
20150301|2014-09-03 10:30,3,206.7,206.9,206.25,206.6,64
20150301|2014-09-03 11:00,3,206.3,206.95,206.25,206.25,128
20150301|2014-09-03 11:30,3,206.4,207.05,205.95,207.05,107
20150301|2014-09-03 12:00,3,206.95,207.5,205,205,156
20150301|2014-09-04 03:00,4,205.35,206.2,205.3,206,19
20150301|2014-09-04 03:30,4,206.8,206.95,206.5,206.95,15
20150301|2014-09-04 04:00,4,206.55,206.55,206.5,206.55,12
20150301|2014-09-04 05:30,4,206.4,206.4,206.4,206.4,1
20150301|2014-09-04 06:00,4,206.35,206.35,206.35,206.35,2
20150301|2014-09-04 06:30,4,206.15,206.15,204.35,204.5,22
20150301|2014-09-04 07:00,4,204.95,204.95,199.65,202.35,128
20150301|2014-09-04 07:30,4,201.45,201.75,200.5,201.45,139
20150301|2014-09-04 08:00,4,200.95,201.25,199.35,201.25,72
20150301|2014-09-04 08:30,4,200.9,203.25,200.5,203.25,48
20150301|2014-09-04 09:00,4,203.05,205,202.5,203.8,111
20150301|2014-09-04 09:30,4,203.45,205.05,203.45,204.85,20
20150301|2014-09-04 10:00,4,204.8,207.2,204.25,206.8,54
20150301|2014-09-04 10:30,4,207,209,205.25,208.65,80
20150301|2014-09-04 11:00,4,208.35,208.85,207.65,208.1,63
20150301|2014-09-04 11:30,4,207.9,208.05,207.75,208.05,5
20150301|2014-09-04 12:00,4,207.75,207.9,205.95,206.3,83
20150301|2014-09-05 03:00,5,206.8,206.8,205,205,10
20150301|2014-09-05 03:30,5,205.35,205.65,204.4,204.8,11
20150301|2014-09-05 04:00,5,204.05,204.8,203.6,204.25,27
20150301|2014-09-05 04:30,5,204.3,204.75,203.45,204.2,18
20150301|2014-09-05 05:00,5,204.35,204.5,203.85,203.85,7
20150301|2014-09-05 05:30,5,203.75,203.75,203.45,203.45,5
20150301|2014-09-05 06:00,5,203.95,205.2,203.95,205.2,8
20150301|2014-09-05 06:30,5,205,206,204.2,206,12
20150301|2014-09-05 07:00,5,205.85,206.7,205.5,206.1,18
20150301|2014-09-05 07:30,5,206.1,206.4,205.1,205.65,29
20150301|2014-09-05 08:00,5,205.4,205.5,204.2,205.3,38
20150301|2014-09-05 08:30,5,205.6,206,205.1,205.3,25
20150301|2014-09-05 09:00,5,205.3,205.6,202.55,203.3,83
20150301|2014-09-05 09:30,5,203.3,203.8,202.2,202.95,57
20150301|2014-09-05 10:00,5,202.95,203.05,202.2,202.7,34
20150301|2014-09-05 10:30,5,202.9,203.15,202.25,202.9,25
20150301|2014-09-05 11:00,5,202.8,202.9,202.4,202.45,21
20150301|2014-09-05 11:30,5,202.65,202.7,202.5,202.5,10
20150301|2014-09-05 12:00,5,203.1,203.4,201.45,201.75,65
20150301|2014-09-08 03:00,8,201.25,202,200.55,201,54
20150301|2014-09-08 03:30,8,200.9,201.4,200.9,200.95,62
20150301|2014-09-08 04:00,8,201.2,201.35,200.7,200.7,66
20150301|2014-09-08 04:30,8,200.75,200.8,200.6,200.8,15
20150301|2014-09-08 05:00,8,200.75,201.3,200.6,201.3,16
20150301|2014-09-08 05:30,8,201.45,201.8,201,201,29
20150301|2014-09-08 06:00,8,201.05,201.4,201,201,20
20150301|2014-09-08 06:30,8,201,201,200.75,200.8,110
20150301|2014-09-08 07:00,8,201.1,201.5,200.2,200.35,114
20150301|2014-09-08 07:30,8,200.2,200.55,198.3,198.45,325
20150301|2014-09-08 08:00,8,198.6,198.9,196.5,198,186
20150301|2014-09-08 08:30,8,198.1,198.1,197.25,197.6,53
20150301|2014-09-08 09:00,8,197.7,197.8,197.3,197.8,86
20150301|2014-09-08 09:30,8,197.95,200.95,197.85,200.45,60
20150301|2014-09-08 10:00,8,200.45,201.65,199.95,200.6,153
20150301|2014-09-08 10:30,8,200.8,201,199.35,199.35,42
20150301|2014-09-08 11:00,8,199.4,199.9,199.25,199.35,12
20150301|2014-09-08 11:30,8,199.6,200.2,199.25,199.5,34
20150301|2014-09-08 12:00,8,199.55,199.55,198.15,198.5,62
20150301|2014-09-09 03:00,9,198.2,198.2,197.35,197.45,40
20150301|2014-09-09 03:30,9,197.35,197.35,196.75,196.75,42
20150301|2014-09-09 04:00,9,196.65,196.85,196.65,196.85,13
20150301|2014-09-09 04:30,9,196.9,196.9,196.9,196.9,3
20150301|2014-09-09 05:00,9,196.95,196.95,195.7,196.05,37
20150301|2014-09-09 05:30,9,196,196.1,195.85,195.95,7
20150301|2014-09-09 06:00,9,195.95,196.75,195.95,196.75,6
20150301|2014-09-09 06:30,9,196.9,196.9,196.6,196.9,7
20150301|2014-09-09 07:00,9,197.2,198.2,197.15,198,29
20150301|2014-09-09 07:30,9,197.65,198.2,196.85,197.15,38
20150301|2014-09-09 08:00,9,197.2,197.35,196.05,197.1,145
20150301|2014-09-09 08:30,9,196.75,198,196.2,197.95,64
20150301|2014-09-09 09:00,9,198.05,198.5,197.7,197.75,38
20150301|2014-09-09 09:30,9,198,198,197.25,197.55,58
20150301|2014-09-09 10:00,9,198.5,200.05,198.5,199.1,61
20150301|2014-09-09 10:30,9,199,199.4,198.65,199.05,50
20150301|2014-09-09 11:00,9,199.05,199.2,198.4,199.2,25
20150301|2014-09-09 11:30,9,198.7,198.7,196.95,197.5,40
20150301|2014-09-09 12:00,9,197,197.45,196.4,196.5,67
20150301|2014-09-10 03:00,10,195.45,196.2,195.4,195.4,44
20150301|2014-09-10 03:30,10,195.35,196,195.35,196,19
20150301|2014-09-10 04:00,10,196.35,197.9,196.3,197.45,27
20150301|2014-09-10 04:30,10,197.5,197.5,197.1,197.1,20
20150301|2014-09-10 05:00,10,197.25,197.25,196.7,196.85,5
20150301|2014-09-10 05:30,10,197.05,197.05,196.05,196.2,18
20150301|2014-09-10 06:00,10,196,196.2,196,196.1,6
20150301|2014-09-10 06:30,10,195.7,195.7,194.45,194.45,71
20150301|2014-09-10 07:00,10,194.6,195.3,194.35,194.7,79
20150301|2014-09-10 07:30,10,194.65,194.9,192.1,192.7,129
20150301|2014-09-10 08:00,10,192.9,193.4,192.5,193.1,83
20150301|2014-09-10 08:30,10,192.65,192.75,191.55,192.2,56
20150301|2014-09-10 09:00,10,192.3,193.95,192.3,193.65,81
20150301|2014-09-10 09:30,10,193.5,194.6,193.5,194.3,44
20150301|2014-09-10 10:00,10,194.3,194.55,192.9,193.35,48
20150301|2014-09-10 10:30,10,193.3,193.4,192.75,193.3,40
20150301|2014-09-10 11:00,10,193.1,193.3,193,193.25,9
20150301|2014-09-10 11:30,10,193,193,190.25,190.6,325
20150301|2014-09-10 12:00,10,190.35,190.8,184.5,185.85,678
20150301|2014-09-11 03:00,11,186.5,187.25,186,186.2,389
20150301|2014-09-11 03:30,11,186.35,187.05,186.35,187.05,185
20150301|2014-09-11 04:00,11,187.15,187.55,186.75,187.5,140
20150301|2014-09-11 04:30,11,187.4,188,187.4,187.8,161
20150301|2014-09-11 05:00,11,188.05,188.1,187.7,187.9,106
20150301|2014-09-11 05:30,11,187.65,188.2,187.65,188,34
20150301|2014-09-11 06:00,11,188.1,188.1,187.75,187.85,22
20150301|2014-09-11 06:30,11,187.9,188.4,187.8,187.8,42
20150301|2014-09-11 07:00,11,188,188.5,187.5,187.8,320
20150301|2014-09-11 07:30,11,188,188.05,186.05,186.9,316
20150301|2014-09-11 08:00,11,186.8,187.55,186.1,186.55,179
20150301|2014-09-11 08:30,11,186.4,187.1,186.35,186.75,60
20150301|2014-09-11 09:00,11,186.85,188.6,186.85,187.5,200
20150301|2014-09-11 09:30,11,187.5,187.75,187.3,187.4,81
20150301|2014-09-11 10:00,11,187.45,187.55,186.65,186.8,63
20150301|2014-09-11 10:30,11,186.8,187.4,186.5,187.25,53
20150301|2014-09-11 11:00,11,187.2,188.4,187.2,187.9,64
20150301|2014-09-11 11:30,11,188,188.8,187.9,188.65,35
20150301|2014-09-11 12:00,11,188.7,189.9,188.7,189.55,78
20150301|2014-09-12 03:00,12,189.8,189.9,188.9,188.9,42
20150301|2014-09-12 03:30,12,188.75,189.2,188.75,188.75,16
20150301|2014-09-12 04:00,12,188.7,188.9,188.5,188.7,18
20150301|2014-09-12 04:30,12,189.1,189.1,188.9,188.9,15
20150301|2014-09-12 05:00,12,188.8,188.8,188.5,188.65,55
20150301|2014-09-12 05:30,12,188.6,188.6,187,187,106
20150301|2014-09-12 06:00,12,187.2,187.45,187.2,187.35,6
20150301|2014-09-12 06:30,12,187.45,189.1,187.4,189.1,60
20150301|2014-09-12 07:00,12,188.95,189.1,187.9,188.35,91
20150301|2014-09-12 07:30,12,188.2,188.6,187.5,187.85,120
20150301|2014-09-12 08:00,12,187.8,187.9,186.5,186.75,153
20150301|2014-09-12 08:30,12,186.8,186.95,184.65,184.95,320
20150301|2014-09-12 09:00,12,184.85,186.65,184.85,186.5,160
20150301|2014-09-12 09:30,12,186.4,186.8,185.85,186.25,150
20150301|2014-09-12 10:00,12,186.35,186.6,186.05,186.45,62
20150301|2014-09-12 10:30,12,186.55,188.5,186.2,188.5,195
20150301|2014-09-12 11:00,12,188.15,189,188.15,188.8,32
20150301|2014-09-12 11:30,12,188.45,188.75,187.85,188.65,20
20150301|2014-09-12 12:00,12,188.95,189.5,188.2,188.3,71
20150301|2014-09-15 03:00,15,187.75,187.75,186.5,187,31
20150301|2014-09-15 03:30,15,187.65,187.75,187.3,187.3,14
20150301|2014-09-15 04:00,15,187.85,188.25,187.8,187.8,16
20150301|2014-09-15 04:30,15,187.8,187.8,187.35,187.35,48
20150301|2014-09-15 05:00,15,187.35,188.05,187.35,188.05,3
20150301|2014-09-15 05:30,15,188.1,188.1,187.75,187.75,6
20150301|2014-09-15 06:00,15,187.7,187.7,187.35,187.35,9
20150301|2014-09-15 06:30,15,187.5,187.6,187.5,187.6,3
20150301|2014-09-15 07:00,15,187.65,187.75,186.55,187,74
20150301|2014-09-15 07:30,15,186,186.35,185.6,186.1,109
20150301|2014-09-15 08:00,15,186.05,186.4,185.75,186,86
20150301|2014-09-15 08:30,15,185.9,186.85,185.4,186.6,154
20150301|2014-09-15 09:00,15,186.45,187.2,186.2,187.2,30
20150301|2014-09-15 09:30,15,187.25,187.5,186.5,186.8,20
20150301|2014-09-15 10:00,15,186.6,186.65,185.85,185.85,25
20150301|2014-09-15 10:30,15,186.7,186.7,185.7,186,37
20150301|2014-09-15 11:00,15,185.75,187.15,185.65,186.5,36
20150301|2014-09-15 11:30,15,186.3,186.8,186.25,186.65,19
20150301|2014-09-15 12:00,15,187,187,185.7,185.8,114
20150301|2014-09-16 03:00,16,186.3,186.35,185.95,185.95,19
20150301|2014-09-16 03:30,16,186.35,186.55,186.1,186.4,8
20150301|2014-09-16 04:00,16,186.15,186.15,186,186,3
20150301|2014-09-16 04:30,16,185.95,185.95,185.95,185.95,2
20150301|2014-09-16 05:30,16,186.35,186.4,186.15,186.15,6
20150301|2014-09-16 06:00,16,186.15,186.15,185.95,185.95,3
20150301|2014-09-16 06:30,16,186.25,186.25,186.25,186.25,2
20150301|2014-09-16 07:00,16,186.3,186.3,185.8,186.05,24
20150301|2014-09-16 07:30,16,185.8,185.8,185,185.5,232
20150301|2014-09-16 08:00,16,185.3,185.35,185,185.1,395
20150301|2014-09-16 08:30,16,185.15,189,185.15,187.8,88
20150301|2014-09-16 09:00,16,188,190.1,188,190.1,188
20150301|2014-09-16 09:30,16,190.25,192,190.25,191.75,244
20150301|2014-09-16 10:00,16,191.7,191.7,188.4,188.75,85
20150301|2014-09-16 10:30,16,189.1,189.3,188.5,189,22
20150301|2014-09-16 11:00,16,189.6,190.2,188.95,188.95,13
20150301|2014-09-16 11:30,16,188.3,189.85,188.25,188.45,35
20150301|2014-09-16 12:00,16,188.85,189.75,188.4,188.8,82
20150301|2014-09-17 03:00,17,189.35,189.35,187.95,188.5,46
20150301|2014-09-17 03:30,17,188.9,189.05,188.9,189.05,6
20150301|2014-09-17 04:00,17,189.3,189.3,189.2,189.2,3
20150301|2014-09-17 04:30,17,189.25,189.25,189.25,189.25,1
20150301|2014-09-17 05:00,17,189.25,189.25,189.25,189.25,3
20150301|2014-09-17 05:30,17,189,189.1,189,189.05,4
20150301|2014-09-17 06:30,17,188.75,189.95,188.75,189.75,57
20150301|2014-09-17 07:00,17,189.7,189.85,189.15,189.5,41
20150301|2014-09-17 07:30,17,189.4,189.55,188.45,188.45,50
20150301|2014-09-17 08:00,17,188.6,188.6,187.55,187.75,88
20150301|2014-09-17 08:30,17,187.65,188.15,187.25,187.5,50
20150301|2014-09-17 09:00,17,187.4,188.5,187.4,187.75,29
20150301|2014-09-17 09:30,17,187.85,188.5,187.5,188.35,70
20150301|2014-09-17 10:00,17,188.6,188.85,187.65,187.7,16
20150301|2014-09-17 10:30,17,187.65,188.15,187.6,188.1,46
20150301|2014-09-17 11:00,17,187.95,187.95,187.65,187.65,12
20150301|2014-09-17 11:30,17,187.9,188.05,187.45,187.75,26
20150301|2014-09-17 12:00,17,187.9,190.6,187.7,190.55,265
20150301|2014-09-18 03:00,18,190.25,190.9,190.1,190.6,35
20150301|2014-09-18 03:30,18,190.45,190.65,190.45,190.65,10
20150301|2014-09-18 04:00,18,190.25,190.25,189.9,190.25,6
20150301|2014-09-18 04:30,18,190.5,190.5,190.25,190.25,3
20150301|2014-09-18 05:00,18,190.55,190.85,190.35,190.35,11
20150301|2014-09-18 05:30,18,189.9,189.9,189.8,189.8,3
20150301|2014-09-18 06:00,18,190.15,190.15,190,190,2
20150301|2014-09-18 06:30,18,189.8,189.8,189.8,189.8,1
20150301|2014-09-18 07:00,18,190,190,187.95,188.4,92
20150301|2014-09-18 07:30,18,188.4,188.4,187.7,188.15,95
20150301|2014-09-18 08:00,18,188,188,185.95,186.4,97
20150301|2014-09-18 08:30,18,186.25,186.6,185.55,186.6,36
20150301|2014-09-18 09:00,18,186.85,187.4,186.3,187.4,33
20150301|2014-09-18 09:30,18,187.45,188.55,187.15,188.35,44
20150301|2014-09-18 10:00,18,188.55,188.6,187.55,187.55,26
20150301|2014-09-18 10:30,18,187.15,187.55,186.85,187.4,56
20150301|2014-09-18 11:00,18,187.05,187.45,186.4,186.45,10
20150301|2014-09-18 11:30,18,186.3,186.75,186.2,186.3,40
20150301|2014-09-18 12:00,18,186.4,186.4,185,185,331
20150301|2014-09-19 03:00,19,185,185.85,185,185.85,81
20150301|2014-09-19 03:30,19,185.35,185.65,185.35,185.65,5
20150301|2014-09-19 04:00,19,185.35,185.65,185.35,185.65,45
20150301|2014-09-19 04:30,19,186,186.3,186,186.3,4
20150301|2014-09-19 05:00,19,186.05,186.05,186.05,186.05,3
20150301|2014-09-19 05:30,19,186.4,186.6,186.25,186.35,57
20150301|2014-09-19 06:00,19,186.5,186.6,186.4,186.45,27
20150301|2014-09-19 06:30,19,186.45,186.45,185.3,185.3,27
20150301|2014-09-19 07:00,19,185,186,185,186,121
20150301|2014-09-19 07:30,19,185.9,186.85,182.75,182.75,395
20150301|2014-09-19 08:00,19,182.9,182.9,182,182.9,185
20150301|2014-09-19 08:30,19,182.9,183.1,181.75,182.9,104
20150301|2014-09-19 09:00,19,183,183.6,182.65,182.7,21
20150301|2014-09-19 09:30,19,182.65,182.9,180.7,180.85,339
20150301|2014-09-19 10:00,19,180.6,182.6,180.6,181.75,94
20150301|2014-09-19 10:30,19,181.6,183.15,181.55,182.45,308
20150301|2014-09-19 11:00,19,182.35,182.5,182,182,76
20150301|2014-09-19 11:30,19,181.75,182.65,181.3,182.65,9
20150301|2014-09-19 12:00,19,182.75,183.2,181.7,182.6,86
20150301|2014-09-22 03:00,22,182.4,182.4,181.85,182.1,63
20150301|2014-09-22 03:30,22,182,182.3,181.4,181.7,50
20150301|2014-09-22 04:00,22,181.75,182.3,181.75,182.3,43
20150301|2014-09-22 04:30,22,182.3,182.3,181.85,181.9,27
20150301|2014-09-22 05:00,22,182.35,182.4,182.2,182.4,7
20150301|2014-09-22 05:30,22,182.3,182.65,181.75,182.65,20
20150301|2014-09-22 06:00,22,182.15,182.15,181.95,181.95,14
20150301|2014-09-22 06:30,22,181.75,181.8,181.6,181.6,9
20150301|2014-09-22 07:00,22,181.8,183.05,181.75,183.05,33
20150301|2014-09-22 07:30,22,182.6,183.2,182.3,183.15,57
20150301|2014-09-22 08:00,22,183,183.35,181.95,183.35,163
20150301|2014-09-22 08:30,22,182.85,183.45,182.85,182.95,20
20150301|2014-09-22 09:00,22,182.95,183.95,182.9,183.7,34
20150301|2014-09-22 09:30,22,183.5,183.55,181,181,102
20150301|2014-09-22 10:00,22,180.6,182.25,180.6,182.15,65
20150301|2014-09-22 10:30,22,182.2,182.85,182.2,182.6,68
20150301|2014-09-22 11:00,22,182.2,183.1,182.1,183.1,61
20150301|2014-09-22 11:30,22,182.85,182.9,182.1,182.8,23
20150301|2014-09-22 12:00,22,183.15,183.85,183.05,183.8,67
20150301|2014-09-23 03:00,23,184,185.95,183.95,185.95,29
20150301|2014-09-23 03:30,23,185.8,186,185.45,185.55,21
20150301|2014-09-23 04:00,23,185.35,186.25,185.35,186.15,36
20150301|2014-09-23 05:00,23,186.65,186.75,186.65,186.75,17
20150301|2014-09-23 05:30,23,186.25,186.25,186.2,186.25,6
20150301|2014-09-23 06:00,23,186.55,186.8,186.4,186.65,14
20150301|2014-09-23 06:30,23,186.9,186.9,186.6,186.65,21
20150301|2014-09-23 07:00,23,186.75,188.85,186.75,188,118
20150301|2014-09-23 07:30,23,188.3,188.35,186.75,186.75,32
20150301|2014-09-23 08:00,23,187,188.35,186.85,188,233
20150301|2014-09-23 08:30,23,188.05,188.05,185.85,186.45,57
20150301|2014-09-23 09:00,23,186.25,186.3,185.25,186.05,62
20150301|2014-09-23 09:30,23,186.1,186.8,185.65,185.7,39
20150301|2014-09-23 10:00,23,185.6,185.6,184.95,185.4,41
20150301|2014-09-23 10:30,23,185.35,185.75,185.1,185.7,70
20150301|2014-09-23 11:00,23,185.4,185.5,184.8,185.1,41
20150301|2014-09-23 11:30,23,185.05,185.05,184.25,184.3,82
20150301|2014-09-23 12:00,23,184,185.55,183.6,185.05,76
20150301|2014-09-24 03:00,24,185.35,185.5,185.15,185.15,13
20150301|2014-09-24 03:30,24,185.8,187.8,185.8,187.6,70
20150301|2014-09-24 04:00,24,187,187.9,186.8,187.45,87
20150301|2014-09-24 04:30,24,187.3,187.8,187.15,187.8,5
20150301|2014-09-24 05:00,24,187.8,187.9,187.7,187.7,15
20150301|2014-09-24 05:30,24,187,187,186.7,186.7,8
20150301|2014-09-24 06:00,24,187.2,187.45,186.95,187.15,11
20150301|2014-09-24 06:30,24,187.05,187.35,186.75,186.8,15
20150301|2014-09-24 07:00,24,187.1,187.2,185.6,185.6,57
20150301|2014-09-24 07:30,24,185.5,187.9,185.4,187.4,78
20150301|2014-09-24 08:00,24,187.5,187.65,186.8,187.3,102
20150301|2014-09-24 08:30,24,187.1,193.8,187.1,191.55,356
20150301|2014-09-24 09:00,24,191.45,192.9,191.05,192.6,164
20150301|2014-09-24 09:30,24,192.6,193.15,191.75,192.25,118
20150301|2014-09-24 10:00,24,192.3,192.3,191.2,192,59
20150301|2014-09-24 10:30,24,191.75,191.95,189.7,190.4,182
20150301|2014-09-24 11:00,24,190.5,190.5,189.75,190.35,43
20150301|2014-09-24 11:30,24,191,192.6,191,191.85,88
20150301|2014-09-24 12:00,24,191.55,193.4,191,192.15,79
20150301|2014-09-25 03:00,25,190.4,191.45,190.4,190.95,50
20150301|2014-09-25 03:30,25,190.95,190.95,190.25,190.25,14
20150301|2014-09-25 04:00,25,190.95,190.95,190.8,190.95,8
20150301|2014-09-25 04:30,25,190,190.15,188.2,188.2,51
20150301|2014-09-25 05:00,25,189.05,189.4,189.05,189.4,2
20150301|2014-09-25 05:30,25,189.95,190.2,188.85,188.85,63
20150301|2014-09-25 06:00,25,189.55,189.55,188.9,189.1,11
20150301|2014-09-25 06:30,25,188,188,185.5,185.5,75
20150301|2014-09-25 07:00,25,185.5,186.4,185.35,186.4,109
20150301|2014-09-25 07:30,25,186.35,186.4,183.55,184.1,143
20150301|2014-09-25 08:00,25,185.05,186,184.5,185.8,42
20150301|2014-09-25 08:30,25,185.5,186.1,185.25,185.6,76
20150301|2014-09-25 09:00,25,185.35,185.75,185.25,185.75,25
20150301|2014-09-25 09:30,25,185.75,186.65,185.3,185.3,108
20150301|2014-09-25 10:00,25,185.3,185.3,184.3,184.45,168
20150301|2014-09-25 10:30,25,184.55,184.9,183.7,184.8,108
20150301|2014-09-25 11:00,25,184.8,185.2,184.6,185.2,57
20150301|2014-09-25 11:30,25,185.2,185.8,184.9,185.2,99
20150301|2014-09-25 12:00,25,185.2,187.15,185.15,185.45,178
20150301|2014-09-26 03:00,26,185.45,185.45,184.7,184.8,39
20150301|2014-09-26 03:30,26,184.95,185.8,184.95,185.8,15
20150301|2014-09-26 04:00,26,185.4,186.6,185.3,186.3,12
20150301|2014-09-26 04:30,26,186.05,186.2,185.35,185.8,11
20150301|2014-09-26 05:00,26,185.7,185.85,185.25,185.85,18
20150301|2014-09-26 05:30,26,186.65,188,186.65,187,49
20150301|2014-09-26 06:00,26,186.7,187.3,186.7,187.1,6
20150301|2014-09-26 06:30,26,188,188.4,188,188.2,17
20150301|2014-09-26 07:00,26,188,188,186.8,187.5,53
20150301|2014-09-26 07:30,26,187.3,187.3,185.85,186.45,40
20150301|2014-09-26 08:00,26,186.6,187.9,186.5,187.45,75
20150301|2014-09-26 08:30,26,187.9,187.9,186.05,186.75,62
20150301|2014-09-26 09:00,26,187.4,188.35,187.3,188.15,35
20150301|2014-09-26 09:30,26,188.05,188.05,187.35,187.85,56
20150301|2014-09-26 10:00,26,188.2,192.15,188.2,191.25,312
20150301|2014-09-26 10:30,26,190.85,191.75,190.75,191.5,72
20150301|2014-09-26 11:00,26,191.6,192.3,191.45,191.7,88
20150301|2014-09-26 11:30,26,191.7,192,191.2,191.85,41
20150301|2014-09-26 12:00,26,190.85,191.2,189,189.1,141
20150301|2014-09-29 03:00,29,189.7,190,189.45,190,21
20150301|2014-09-29 03:30,29,190.05,191.25,190.05,190.85,21
20150301|2014-09-29 04:00,29,191,191.65,191,191.4,39
20150301|2014-09-29 04:30,29,191.7,193.3,191.7,192.75,44
20150301|2014-09-29 05:00,29,192.7,192.7,192.7,192.7,3
20150301|2014-09-29 05:30,29,192.1,192.1,191.2,191.2,34
20150301|2014-09-29 06:00,29,192,193.05,192,193.05,13
20150301|2014-09-29 06:30,29,194,195.55,194,195.3,82
20150301|2014-09-29 07:00,29,195.45,196.05,194.5,194.55,66
20150301|2014-09-29 08:00,29,192.8,192.9,191.8,191.8,11
20150301|2014-09-29 08:30,29,191.75,193.6,191.75,193.05,62
20150301|2014-09-29 09:00,29,192.95,195.3,192.45,195.2,119
20150301|2014-09-29 09:30,29,195.2,195.8,194.7,195,94
20150301|2014-09-29 10:00,29,194.9,195.1,193.35,194.55,51
20150301|2014-09-29 10:30,29,194.2,195.3,194.2,195,34
20150301|2014-09-29 11:00,29,194.65,194.65,193.5,193.5,32
20150301|2014-09-29 11:30,29,194.35,194.5,194.15,194.35,9
20150301|2014-09-29 12:00,29,194.5,195.5,194.5,195.15,52
20150301|2014-09-30 03:00,30,195.5,196.15,195.3,196.15,67
20150301|2014-09-30 03:30,30,196.7,197.5,196.6,197.3,49
20150301|2014-09-30 04:00,30,197,197.5,196.85,197.25,68
20150301|2014-09-30 04:30,30,197.25,197.3,197.2,197.25,14
20150301|2014-09-30 05:00,30,197.1,197.25,196.1,196.15,37
20150301|2014-09-30 05:30,30,196,196,195,195.25,106
20150301|2014-09-30 06:00,30,195.2,195.2,193,193.45,153
20150301|2014-09-30 06:30,30,193.45,193.7,192.9,193.7,54
20150301|2014-09-30 07:00,30,193.85,194.75,193.75,194.1,75
20150301|2014-09-30 07:30,30,194.55,198.15,194.55,197.9,118
20150301|2014-09-30 08:00,30,197.6,198.4,196.55,197.55,79
20150301|2014-09-30 08:30,30,197.05,198.3,196.6,198.15,90
20150301|2014-09-30 09:00,30,198.3,200.15,198.3,199.8,299
20150301|2014-09-30 09:30,30,199.6,201.45,199.5,200.9,186
20150301|2014-09-30 10:00,30,200.7,201.15,200.15,201,81
20150301|2014-09-30 10:30,30,201.15,201.35,199.5,199.6,139
20150301|2014-09-30 11:00,30,199.8,200.3,198.85,199.1,39
20150301|2014-09-30 11:30,30,199.4,199.7,197.95,198,67
20150301|2014-09-30 12:00,30,198.35,199.15,196.55,198,228
20150301|2014-10-01 03:00,1,197.45,200,197.45,200,57
20150301|2014-10-01 03:30,1,199.85,201,199.6,200.2,69
20150301|2014-10-01 04:00,1,200.85,202.15,200.75,201.45,54
20150301|2014-10-01 04:30,1,201.6,201.6,201,201.55,30
20150301|2014-10-01 05:00,1,201.5,202.1,201.5,202.1,21
20150301|2014-10-01 05:30,1,202.15,202.15,201.5,201.7,27
20150301|2014-10-01 06:00,1,201.6,201.65,200.25,200.6,119
20150301|2014-10-01 06:30,1,201.05,201.55,201.05,201.55,12
20150301|2014-10-01 07:00,1,201.35,202.85,200.75,202.65,61
20150301|2014-10-01 07:30,1,202.85,205.5,202.65,203.05,368
20150301|2014-10-01 08:00,1,203.15,205.1,202.35,204.75,111
20150301|2014-10-01 08:30,1,204.6,205.35,203.7,204.8,175
20150301|2014-10-01 09:00,1,204.85,205.9,204.7,204.7,242
20150301|2014-10-01 09:30,1,205,205.25,203.35,203.35,60
20150301|2014-10-01 10:00,1,203.95,204.7,203.75,204,117
20150301|2014-10-01 10:30,1,204,205.1,203.85,204.45,107
20150301|2014-10-01 11:00,1,204.75,204.8,203.85,204,130
20150301|2014-10-01 11:30,1,204.5,205.3,204,204.6,315
20150301|2014-10-01 12:00,1,204.5,204.85,203.45,204.35,284
20150301|2014-10-02 03:00,2,204.5,207.2,204.4,206.95,196
20150301|2014-10-02 03:30,2,206.75,209.45,206.75,208.55,131
20150301|2014-10-02 04:00,2,208.3,209.45,208.1,208.9,56
20150301|2014-10-02 04:30,2,208.9,209.05,208.6,209.05,23
20150301|2014-10-02 05:00,2,209.3,216.5,209.3,213.9,348
20150301|2014-10-02 05:30,2,214.4,215.1,212.6,213.55,225
20150301|2014-10-02 06:00,2,213.5,215.7,213.15,214.75,113
20150301|2014-10-02 06:30,2,214.6,217.2,214.55,216,250
20150301|2014-10-02 07:00,2,215.45,217.5,213,213.45,312
20150301|2014-10-02 07:30,2,213.55,216.5,213.5,214.6,191
20150301|2014-10-02 08:00,2,214.6,215.95,213.5,214.25,230
20150301|2014-10-02 08:30,2,214.35,215.4,213.25,213.95,169
20150301|2014-10-02 09:00,2,213.65,215.15,213.25,214.1,125
20150301|2014-10-02 09:30,2,214,214.1,212.45,213.3,141
20150301|2014-10-02 10:00,2,213.3,214.5,212.85,213.9,155
20150301|2014-10-02 10:30,2,214.2,214.6,213.7,213.7,93
20150301|2014-10-02 11:00,2,213.65,213.9,212.7,213.35,121
20150301|2014-10-02 11:30,2,213.45,214.35,212.9,213.65,180
20150301|2014-10-02 12:00,2,213.7,215,211.35,211.5,402
20150301|2014-10-03 03:00,3,212.5,215,212.5,214.3,66
20150301|2014-10-03 03:30,3,214.7,215.3,214.3,214.3,28
20150301|2014-10-03 04:00,3,214.5,215.05,213.9,213.9,35
20150301|2014-10-03 04:30,3,213.1,214.15,213.1,213.25,8
20150301|2014-10-03 05:00,3,213.05,213.35,212.9,213.3,15
20150301|2014-10-03 05:30,3,213.05,213.05,210.4,210.7,66
20150301|2014-10-03 06:00,3,210,210,209.4,209.75,75
20150301|2014-10-03 06:30,3,209.85,211.25,209.6,210.7,57
20150301|2014-10-03 07:00,3,211.65,213.85,211.65,212.8,105
20150301|2014-10-03 07:30,3,212.2,212.8,211.05,212.1,130
20150301|2014-10-03 08:00,3,212.05,213.4,211.6,213.3,130
20150301|2014-10-03 08:30,3,213.35,213.85,212.65,213.5,183
20150301|2014-10-03 09:00,3,213.4,213.45,211.4,212.5,145
20150301|2014-10-03 09:30,3,212.7,212.7,211.5,212.2,75
20150301|2014-10-03 10:00,3,212.1,212.8,211.6,211.75,117
20150301|2014-10-03 10:30,3,212.2,212.75,211.95,212.45,114
20150301|2014-10-03 11:00,3,212.45,214.75,212.15,214.45,143
20150301|2014-10-03 11:30,3,214.4,214.7,213.35,214.7,69
20150301|2014-10-03 12:00,3,214.4,214.55,209.7,210,303
20150301|2014-10-06 03:00,6,212,221.9,212,221.9,330
20150301|2014-10-06 03:30,6,221.6,225.05,219.65,224,191
20150301|2014-10-06 04:00,6,223.95,229,223.25,228.75,82
20150301|2014-10-06 04:30,6,227.3,227.95,226.6,226.75,39
20150301|2014-10-06 05:00,6,227.25,227.7,224.5,224.65,89
20150301|2014-10-06 05:30,6,224.5,225.1,221.4,223.25,155
20150301|2014-10-06 06:00,6,223.6,224.55,222.8,222.95,72
20150301|2014-10-06 06:30,6,223,223.55,222.05,223.2,35
20150301|2014-10-06 07:00,6,224,226.3,223.3,224.85,134
20150301|2014-10-06 07:30,6,224.35,224.65,222.9,224.1,87
20150301|2014-10-06 08:00,6,223.5,224.6,221.85,223.5,93
20150301|2014-10-06 08:30,6,223.55,224.7,223,223.1,132
20150301|2014-10-06 09:00,6,223.25,223.9,222,223.5,108
20150301|2014-10-06 09:30,6,223.55,223.55,219.75,220.6,124
20150301|2014-10-06 10:00,6,221,223.15,220,222.5,356
20150301|2014-10-06 10:30,6,222.4,225.55,222.4,224.45,495
20150301|2014-10-06 11:00,6,224.45,225.25,223.7,224,78
20150301|2014-10-06 11:30,6,223.6,224.5,222.1,224.05,265
20150301|2014-10-06 12:00,6,223.5,225.5,222.45,224.75,161
20150301|2014-10-07 03:00,7,225.4,228.1,222.4,223.9,221
20150301|2014-10-07 03:30,7,223.5,225,222.5,224.6,63
20150301|2014-10-07 04:00,7,224.5,224.5,223.8,224,12
20150301|2014-10-07 04:30,7,223.6,224.95,223.55,224.45,15
20150301|2014-10-07 05:00,7,223.85,223.85,223.25,223.75,19
20150301|2014-10-07 05:30,7,223.8,223.8,223.4,223.4,8
20150301|2014-10-07 06:00,7,223.35,224,223.35,224,3
20150301|2014-10-07 06:30,7,223.5,224.7,223.5,223.5,82
20150301|2014-10-07 07:00,7,223.65,223.7,222.7,223.1,85
20150301|2014-10-07 07:30,7,223.25,225.25,222.85,225.1,77
20150301|2014-10-07 08:00,7,225.25,226.65,224.6,225.35,131
20150301|2014-10-07 08:30,7,225.2,226.7,225.1,226.4,73
20150301|2014-10-07 09:00,7,226.4,227.5,225.4,225.45,243
20150301|2014-10-07 09:30,7,225.5,225.95,224.35,224.9,160
20150301|2014-10-07 10:00,7,225.2,226.45,225.2,226.05,38
20150301|2014-10-07 10:30,7,226.45,227,226.2,226.9,55
20150301|2014-10-07 11:00,7,227,227.45,226.5,226.85,40
20150301|2014-10-07 11:30,7,226.85,226.85,222.35,222.35,123
20150301|2014-10-07 12:00,7,222.25,222.55,218.95,219.7,233
20150301|2014-10-08 03:00,8,219.5,219.5,216.2,216.3,145
20150301|2014-10-08 03:30,8,216.9,217.5,216.8,216.95,37
20150301|2014-10-08 04:00,8,217,217.2,216.7,216.75,42
20150301|2014-10-08 04:30,8,217.05,217.25,216.8,217,28
20150301|2014-10-08 05:00,8,217.5,217.5,216.95,216.95,29
20150301|2014-10-08 05:30,8,217.25,217.75,217.25,217.3,27
20150301|2014-10-08 06:00,8,217.3,217.3,214.8,216.1,49
20150301|2014-10-08 06:30,8,215.9,216,215.45,215.9,20
20150301|2014-10-08 07:00,8,215.7,218.05,215.7,217.8,62
20150301|2014-10-08 07:30,8,218.05,223.1,218.05,222.65,289
20150301|2014-10-08 08:00,8,222.7,223.5,221.65,222.35,210
20150301|2014-10-08 08:30,8,222.55,223.5,221.8,222.3,164
20150301|2014-10-08 09:00,8,222.5,225.1,222.3,223.95,111
20150301|2014-10-08 09:30,8,223.95,224.2,222.8,222.8,71
20150301|2014-10-08 10:00,8,223,223.1,221.6,222.05,109
20150301|2014-10-08 10:30,8,222,223.65,222,222.8,69
20150301|2014-10-08 11:00,8,223,224.15,223,223.95,50
20150301|2014-10-08 11:30,8,223.85,223.85,219.55,220.2,118
20150301|2014-10-08 12:00,8,220.75,221.9,217.9,218.2,142
20150301|2014-10-09 03:00,9,217.6,222.5,217.6,221.75,58
20150301|2014-10-09 03:30,9,222,223.95,221.8,223,31
20150301|2014-10-09 04:00,9,222.85,223,222.2,222.2,9
20150301|2014-10-09 04:30,9,222.3,222.3,221.7,221.7,13
20150301|2014-10-09 05:00,9,221,221,218.85,220.3,26
20150301|2014-10-09 05:30,9,221.05,221.8,220.5,221.8,12
20150301|2014-10-09 06:00,9,222,222.6,221.5,221.95,10
20150301|2014-10-09 06:30,9,222.5,223.5,222.5,222.5,34
20150301|2014-10-09 07:00,9,221.95,223.2,221.6,222.15,55
20150301|2014-10-09 07:30,9,222.55,225.2,222.55,222.95,136
20150301|2014-10-09 08:00,9,222.95,223.9,222.2,223.9,61
20150301|2014-10-09 08:30,9,223.85,225.75,223.85,224.95,109
20150301|2014-10-09 09:00,9,225,226.1,223.95,224.05,141
20150301|2014-10-09 09:30,9,224.35,225.2,224.25,224.55,31
20150301|2014-10-09 10:00,9,224.2,224.2,221.55,222.65,179
20150301|2014-10-09 10:30,9,222.4,223.1,221.4,222.65,91
20150301|2014-10-09 11:00,9,223.05,223.75,222.15,222.35,21
20150301|2014-10-09 11:30,9,222.6,225.2,222.6,225,121
20150301|2014-10-09 12:00,9,225.05,226.1,223.75,226,191
20150301|2014-10-10 03:00,10,225.1,226.8,224,226.5,87
20150301|2014-10-10 03:30,10,226.2,226.2,225,225.9,8
20150301|2014-10-10 04:00,10,225.55,225.55,224.5,225.3,48
20150301|2014-10-10 04:30,10,225.8,226,225,225.25,51
20150301|2014-10-10 05:00,10,224.8,224.8,224,224.5,9
20150301|2014-10-10 05:30,10,224.55,225.3,224.5,225.25,15
20150301|2014-10-10 06:00,10,224.3,225.6,224,225.6,64
20150301|2014-10-10 06:30,10,224.6,224.65,224.6,224.6,7
20150301|2014-10-10 07:00,10,224.65,225.6,224.15,225.3,62
20150301|2014-10-10 07:30,10,225.9,226.3,225.35,225.35,143
20150301|2014-10-10 08:00,10,226.15,227.5,226.15,227.3,112
20150301|2014-10-10 08:30,10,227.3,227.4,226.45,226.9,46
20150301|2014-10-10 09:00,10,227.05,227.05,225.1,225.25,48
20150301|2014-10-10 09:30,10,225.65,226.1,225.2,225.9,51
20150301|2014-10-10 10:00,10,225.65,225.75,225,225.4,82
20150301|2014-10-10 10:30,10,225.5,226,225.45,225.5,33
20150301|2014-10-10 11:00,10,225.3,225.4,224,224.8,137
20150301|2014-10-10 11:30,10,224.95,224.95,222.85,224,60
20150301|2014-10-10 12:00,10,223.75,225.75,222.55,225.75,117
20150301|2014-10-13 03:00,13,225.1,228.3,225.1,228.05,99
20150301|2014-10-13 03:30,13,228.05,229.1,228.05,228.35,96
20150301|2014-10-13 04:00,13,228.5,228.5,226.4,226.4,25
20150301|2014-10-13 04:30,13,226.5,226.9,226.5,226.6,10
20150301|2014-10-13 05:00,13,226.55,226.8,226.4,226.6,23
20150301|2014-10-13 05:30,13,226.5,227.1,226.5,227.1,5
20150301|2014-10-13 06:00,13,227.5,228.4,227.5,228.2,10
20150301|2014-10-13 06:30,13,227.9,228.05,227,227,12
20150301|2014-10-13 07:00,13,226.6,226.6,223,225.55,126
20150301|2014-10-13 07:30,13,225.65,226,224.25,224.85,71
20150301|2014-10-13 08:00,13,224.8,225.35,223.4,224.25,39
20150301|2014-10-13 08:30,13,224.9,225.35,223.95,223.95,99
20150301|2014-10-13 09:00,13,224.3,225.05,224,224.65,57
20150301|2014-10-13 09:30,13,224.6,225.55,224.5,224.5,65
20150301|2014-10-13 10:00,13,224.35,225,224.25,224.35,94
20150301|2014-10-13 10:30,13,224.3,225.55,224.25,225.45,78
20150301|2014-10-13 11:00,13,225.55,225.9,225.1,225.45,55
20150301|2014-10-13 11:30,13,225.45,225.45,222,223.5,153
20150301|2014-10-13 12:00,13,223.45,223.85,221.65,222.95,241
20150301|2014-10-14 03:00,14,221.4,222.7,221.05,222.7,79
20150301|2014-10-14 03:30,14,223,224.1,222.85,224.1,12
20150301|2014-10-14 04:00,14,224.05,224.2,223.6,223.95,75
20150301|2014-10-14 04:30,14,223.95,224,223.8,224,15
20150301|2014-10-14 05:00,14,224.35,224.6,223.95,223.95,25
20150301|2014-10-14 05:30,14,224.35,224.35,223.95,224.2,31
20150301|2014-10-14 06:00,14,224,224.2,222.55,222.55,70
20150301|2014-10-14 06:30,14,222.55,222.55,220.2,220.65,127
20150301|2014-10-14 07:00,14,220.3,224.15,220.3,224,144
20150301|2014-10-14 07:30,14,224.2,224.7,223.55,224.65,116
20150301|2014-10-14 08:00,14,224.75,225.3,224.2,225.2,183
20150301|2014-10-14 08:30,14,225,225.2,222.8,223,151
20150301|2014-10-14 09:00,14,223.05,224.1,223.05,223.75,60
20150301|2014-10-14 09:30,14,223.8,224,223.2,224,57
20150301|2014-10-14 10:00,14,223.95,223.95,222.4,222.45,55
20150301|2014-10-14 10:30,14,222.8,223.65,222.8,223.3,51
20150301|2014-10-14 11:00,14,223.3,224.8,223.3,224.05,116
20150301|2014-10-14 11:30,14,224.15,224.65,223.6,224.25,77
20150301|2014-10-14 12:00,14,224.25,226.4,224.25,226.2,289
20150301|2014-10-15 03:00,15,226.25,227.1,225.6,226.95,68
20150301|2014-10-15 03:30,15,226.95,226.95,224.5,225.65,68
20150301|2014-10-15 04:00,15,226.3,226.3,226,226,5
20150301|2014-10-15 04:30,15,226.1,226.1,224.85,224.95,18
20150301|2014-10-15 05:00,15,225.45,225.9,225.15,225.2,25
20150301|2014-10-15 05:30,15,226,226.3,225.9,225.95,12
20150301|2014-10-15 06:00,15,225.95,226.3,225.7,226.3,20
20150301|2014-10-15 06:30,15,226.3,227.3,226.2,227.3,74
20150301|2014-10-15 07:00,15,227.15,228,226.35,228,91
20150301|2014-10-15 07:30,15,228,228,226.8,227.2,297
20150301|2014-10-15 08:00,15,227.35,227.9,226.25,226.5,107
20150301|2014-10-15 08:30,15,226.85,228.4,225.9,226.05,302
20150301|2014-10-15 09:00,15,226.25,226.8,224,225,192
20150301|2014-10-15 09:30,15,224.9,225.15,221,223.35,222
20150301|2014-10-15 10:00,15,223.4,224.3,222.35,222.5,120
20150301|2014-10-15 10:30,15,222.65,224.7,222.65,224.2,60
20150301|2014-10-15 11:00,15,223.95,224,223.1,223.1,52
20150301|2014-10-15 11:30,15,224,224,218.5,219.9,140
20150301|2014-10-15 12:00,15,220.4,221.7,219.5,221.1,294
20150301|2014-10-16 03:00,16,221.2,222.75,221,222.35,216
20150301|2014-10-16 03:30,16,222.35,223.3,222.15,223.2,40
20150301|2014-10-16 04:00,16,222.75,223.75,222.45,223.2,39
20150301|2014-10-16 04:30,16,222.9,223.7,222.9,223.7,49
20150301|2014-10-16 05:00,16,223.2,223.45,223,223.25,69
20150301|2014-10-16 05:30,16,222.1,222.1,221.5,221.6,15
20150301|2014-10-16 06:00,16,222.1,222.1,221.5,221.95,30
20150301|2014-10-16 06:30,16,221.65,221.75,221,221.45,28
20150301|2014-10-16 07:00,16,221.5,222.45,220.25,222.2,61
20150301|2014-10-16 07:30,16,222.2,222.65,221.6,222,127
20150301|2014-10-16 08:00,16,222.2,223.75,221.8,223.35,177
20150301|2014-10-16 08:30,16,223.35,224.5,223.15,223.55,144
20150301|2014-10-16 09:00,16,223.45,223.65,222.45,222.85,79
20150301|2014-10-16 09:30,16,223.35,223.35,222,222.7,79
20150301|2014-10-16 10:00,16,222.7,222.75,221.6,222.2,61
20150301|2014-10-16 10:30,16,222.25,223.2,221.9,222.65,57
20150301|2014-10-16 11:00,16,222.65,223.1,222.2,222.25,54
20150301|2014-10-16 11:30,16,222.5,222.85,221,221.6,72
20150301|2014-10-16 12:00,16,221.5,221.75,220.65,221.1,142
20150301|2014-10-17 03:00,17,219.15,220.2,218.95,220.15,74
20150301|2014-10-17 03:30,17,219.8,220.35,219.6,220.15,111
20150301|2014-10-17 04:00,17,220.25,220.45,216.35,217.5,200
20150301|2014-10-17 04:30,17,217.25,217.45,216.65,217.35,61
20150301|2014-10-17 05:00,17,217.6,218,216.25,216.25,77
20150301|2014-10-17 05:30,17,216,216.7,214.45,216.25,76
20150301|2014-10-17 06:00,17,216.05,216.25,215.15,216.15,11
20150301|2014-10-17 06:30,17,216,216.4,213,214.05,95
20150301|2014-10-17 07:00,17,213.7,214.75,212.5,214.55,126
20150301|2014-10-17 07:30,17,214.5,217.15,214.05,217,187
20150301|2014-10-17 08:00,17,217.2,217.7,216.05,216.4,160
20150301|2014-10-17 08:30,17,216.2,217.85,215.3,216.7,122
20150301|2014-10-17 09:00,17,217.1,217.65,216.3,216.6,167
20150301|2014-10-17 09:30,17,216.1,217.1,216.1,217.1,41
20150301|2014-10-17 10:00,17,217.5,217.6,216.75,217,35
20150301|2014-10-17 10:30,17,216.6,216.6,215.5,215.55,40
20150301|2014-10-17 11:00,17,215.95,216.6,215.75,216.25,133
20150301|2014-10-17 11:30,17,216,216.2,215.3,216.1,137
20150301|2014-10-17 12:00,17,216.35,216.85,214.4,214.4,378
20150301|2014-10-20 03:00,20,210,210,204.1,208,402
20150301|2014-10-20 03:30,20,207.4,208,206.2,208,95
20150301|2014-10-20 04:00,20,207.8,207.85,205.65,205.85,64
20150301|2014-10-20 04:30,20,205.85,206.45,205.8,206,23
20150301|2014-10-20 05:00,20,206.45,207.6,206.45,207.4,39
20150301|2014-10-20 05:30,20,207.4,207.55,206.55,206.95,21
20150301|2014-10-20 06:00,20,206.65,206.65,205.8,205.8,32
20150301|2014-10-20 06:30,20,205.6,205.6,201.3,203.2,512
20150301|2014-10-20 07:00,20,203.1,203.55,202.05,203,86
20150301|2014-10-20 07:30,20,203.1,204.5,202.9,204.5,206
20150301|2014-10-20 08:00,20,204.55,204.65,202.85,202.85,143
20150301|2014-10-20 08:30,20,202.65,204.05,201.75,203.75,354
20150301|2014-10-20 09:00,20,203.8,204.1,203.5,203.85,185
20150301|2014-10-20 09:30,20,203.95,206.5,203.85,203.85,211
20150301|2014-10-20 10:00,20,203.85,206.05,203.85,205.7,112
20150301|2014-10-20 10:30,20,205.9,207.3,205.5,206.55,133
20150301|2014-10-20 11:00,20,205.9,206.55,204.6,204.8,189
20150301|2014-10-20 11:30,20,204.9,205.6,204.6,204.8,225
20150301|2014-10-20 12:00,20,205,205.35,202.05,202.2,478
20150301|2014-10-21 03:00,21,201,201.4,199.5,200.2,216
20150301|2014-10-21 03:30,21,200.2,200.3,199.85,200,34
20150301|2014-10-21 04:00,21,199.9,201,199.9,201,25
20150301|2014-10-21 04:30,21,200.4,200.85,200.3,200.5,16
20150301|2014-10-21 05:00,21,200.3,200.3,199.6,199.6,49
20150301|2014-10-21 05:30,21,199.8,199.8,199.55,199.8,28
20150301|2014-10-21 06:00,21,199.55,201.45,199.5,201.45,116
20150301|2014-10-21 06:30,21,200.9,201.6,200.9,201.25,74
20150301|2014-10-21 07:00,21,202,205,201.8,204.25,219
20150301|2014-10-21 07:30,21,204.7,205.4,203.75,203.75,88
20150301|2014-10-21 08:00,21,203.75,203.75,201.95,202.2,70
20150301|2014-10-21 08:30,21,201.95,202.6,201.55,201.85,104
20150301|2014-10-21 09:00,21,201.85,201.85,199.6,199.75,325
20150301|2014-10-21 09:30,21,199.9,200.15,197.2,197.7,441
20150301|2014-10-21 10:00,21,197.85,198.6,196,198,290
20150301|2014-10-21 10:30,21,198.2,200.15,197.25,200.15,164
20150301|2014-10-21 11:00,21,200.1,201,199.85,200.75,115
20150301|2014-10-21 11:30,21,201.15,203.45,201.15,203.1,185
20150301|2014-10-21 12:00,21,203.3,204.15,202.4,202.8,151
20150301|2014-10-22 03:00,22,203.75,203.75,202.7,203.7,33
20150301|2014-10-22 03:30,22,203.5,204.4,203.5,204.4,38
20150301|2014-10-22 04:00,22,204,204.35,204,204.35,6
20150301|2014-10-22 04:30,22,204.5,204.7,204.25,204.25,34
20150301|2014-10-22 05:00,22,204.3,204.35,203.5,203.75,61
20150301|2014-10-22 05:30,22,203.9,204.25,203.75,204.25,18
20150301|2014-10-22 06:00,22,204,204.25,203.9,203.9,6
20150301|2014-10-22 06:30,22,203.75,203.9,203.65,203.7,99
20150301|2014-10-22 07:00,22,203.9,205.05,203.7,203.9,135
20150301|2014-10-22 07:30,22,203.9,204.65,203.7,204.2,62
20150301|2014-10-22 08:00,22,204.2,204.4,203.05,203.1,88
20150301|2014-10-22 08:30,22,203.1,203.25,200.75,201,83
20150301|2014-10-22 09:00,22,200.5,201.15,200.2,200.2,91
20150301|2014-10-22 09:30,22,200.25,200.6,200.05,200.45,72
20150301|2014-10-22 10:00,22,200.45,201.45,200.3,200.3,73
20150301|2014-10-22 10:30,22,200.2,201.1,199.75,200.4,290
20150301|2014-10-22 11:00,22,200,200.6,199.85,200.55,83
20150301|2014-10-22 11:30,22,200.55,200.55,197.75,198,236
20150301|2014-10-22 12:00,22,197.85,197.85,195,195.75,351
20150301|2014-10-23 03:00,23,196.3,199,195.85,196.4,140
20150301|2014-10-23 03:30,23,196.1,196.7,195.3,195.3,92
20150301|2014-10-23 04:00,23,195.3,195.35,193.5,193.75,271
20150301|2014-10-23 04:30,23,193.75,195.7,193.65,195.3,34
20150301|2014-10-23 05:00,23,195,195,194.15,194.9,25
20150301|2014-10-23 05:30,23,194.95,195.55,194.95,195.45,44
20150301|2014-10-23 06:00,23,195.3,195.7,194.4,195.5,92
20150301|2014-10-23 06:30,23,195.55,196,195.5,196,68
20150301|2014-10-23 07:00,23,196.05,196.4,195.2,196.35,68
20150301|2014-10-23 07:30,23,196.2,197.65,195.9,197.6,369
20150301|2014-10-23 08:00,23,197.75,198,196.1,196.45,211
20150301|2014-10-23 08:30,23,196.45,196.45,195,195.85,142
20150301|2014-10-23 09:00,23,195.95,196.5,195,195.1,84
20150301|2014-10-23 09:30,23,195.05,195.7,194.45,195.35,235
20150301|2014-10-23 10:00,23,195.15,196.3,195,195.8,101
20150301|2014-10-23 10:30,23,195.75,196.55,195.75,196.45,131
20150301|2014-10-23 11:00,23,196.35,196.8,196,196,111
20150301|2014-10-23 11:30,23,196,197.5,196,197.45,155
20150301|2014-10-23 12:00,23,197.45,197.6,196.35,196.55,186
20150301|2014-10-24 03:00,24,197.85,197.85,196.1,196.1,71
20150301|2014-10-24 03:30,24,196.4,196.5,196.1,196.3,59
20150301|2014-10-24 04:00,24,196.35,196.55,196.15,196.15,17
20150301|2014-10-24 04:30,24,196.4,196.6,196.15,196.25,44
20150301|2014-10-24 05:00,24,196.15,196.45,196.15,196.25,26
20150301|2014-10-24 05:30,24,196.25,196.35,196.1,196.1,103
20150301|2014-10-24 06:00,24,196.75,196.75,196.35,196.35,12
20150301|2014-10-24 06:30,24,196.35,196.65,196.1,196.2,64
20150301|2014-10-24 07:00,24,196.1,196.75,195.1,195.5,136
20150301|2014-10-24 07:30,24,195.5,195.5,194.5,194.65,302
20150301|2014-10-24 08:00,24,194.6,194.6,193,193,682
20150301|2014-10-24 08:30,24,193,194.2,193,194.1,289
20150301|2014-10-24 09:00,24,194.1,194.1,193,193.15,151
20150301|2014-10-24 09:30,24,193.3,193.7,193,193,115
20150301|2014-10-24 10:00,24,193,193.95,193,193.3,240
20150301|2014-10-24 10:30,24,193.05,193.5,193,193.3,193
20150301|2014-10-24 11:00,24,193.3,193.6,193.2,193.6,70
20150301|2014-10-24 11:30,24,193.6,194.25,193.3,193.3,81
20150301|2014-10-24 12:00,24,193.4,196.7,192.7,194.75,530
20150301|2014-10-27 04:00,27,193,193,192.5,192.85,243
20150301|2014-10-27 04:30,27,192.8,193.65,192.75,193.6,92
20150301|2014-10-27 05:00,27,193.65,193.65,193.35,193.35,12
20150301|2014-10-27 05:30,27,193,193.5,192.85,193.35,38
20150301|2014-10-27 06:00,27,193.2,193.25,192.85,193.25,43
20150301|2014-10-27 06:30,27,193.2,193.2,193,193.2,16
20150301|2014-10-27 07:00,27,193.35,193.7,192.65,192.8,172
20150301|2014-10-27 07:30,27,192.95,194.55,192.95,193.65,170
20150301|2014-10-27 08:00,27,193.6,196.4,193.6,195.5,325
20150301|2014-10-27 08:30,27,195.4,196.4,195.35,195.7,167
20150301|2014-10-27 09:00,27,195.6,195.95,194.85,195.4,96
20150301|2014-10-27 09:30,27,195.4,195.7,194.5,195.7,139
20150301|2014-10-27 10:00,27,195.65,196.1,195.35,195.8,109
20150301|2014-10-27 10:30,27,195.6,195.75,194.55,194.65,72
20150301|2014-10-27 11:00,27,194.6,194.65,193.55,193.9,184
20150301|2014-10-27 11:30,27,193.9,194.8,193.8,194.75,78
20150301|2014-10-27 12:00,27,194.8,195.85,194.65,194.95,196
20150301|2014-10-28 04:00,28,195.5,195.5,194.15,194.3,35
20150301|2014-10-28 04:30,28,194.3,194.3,194.1,194.2,13
20150301|2014-10-28 05:00,28,194.25,194.45,194.2,194.25,43
20150301|2014-10-28 05:30,28,194.3,194.45,194.3,194.4,36
20150301|2014-10-28 06:00,28,194.4,194.75,194.4,194.75,3
20150301|2014-10-28 06:30,28,194.85,195,194.5,195,14
20150301|2014-10-28 07:00,28,194.7,194.9,194.6,194.7,27
20150301|2014-10-28 07:30,28,194.55,194.55,193.1,193.7,186
20150301|2014-10-28 08:00,28,193.85,194.05,193.4,193.7,123
20150301|2014-10-28 08:30,28,193.6,194.65,193.35,194.55,100
20150301|2014-10-28 09:00,28,194.65,194.8,193.3,194,109
20150301|2014-10-28 09:30,28,194,194.65,193.55,194.1,127
20150301|2014-10-28 10:00,28,194.1,194.55,193.85,194.5,86
20150301|2014-10-28 10:30,28,194.55,194.8,194.4,194.7,56
20150301|2014-10-28 11:00,28,194.7,196,194.25,196,243
20150301|2014-10-28 11:30,28,195.55,197,195.4,197,193
20150301|2014-10-28 12:00,28,196.9,197,195.75,195.85,196
20150301|2014-10-29 04:00,29,195.6,196.65,195.6,196.65,91
20150301|2014-10-29 04:30,29,196.8,196.95,196.45,196.8,34
20150301|2014-10-29 05:00,29,196.8,197.05,196.5,196.7,27
20150301|2014-10-29 05:30,29,196.65,196.75,196.65,196.75,5
20150301|2014-10-29 06:00,29,197.05,198,197.05,198,67
20150301|2014-10-29 06:30,29,198,198,197.6,197.6,18
20150301|2014-10-29 07:00,29,197.6,197.8,196.5,196.95,61
20150301|2014-10-29 07:30,29,196.9,196.9,194.7,195.65,254
20150301|2014-10-29 08:00,29,195.6,196,195.05,195.25,165
20150301|2014-10-29 08:30,29,195.1,195.35,194.4,195.05,156
20150301|2014-10-29 09:00,29,195.1,195.55,194.2,194.4,154
20150301|2014-10-29 09:30,29,194.6,195,194.05,194.65,108
20150301|2014-10-29 10:00,29,194.55,195.15,194.25,194.5,86
20150301|2014-10-29 10:30,29,194.2,194.95,194.2,194.85,114
20150301|2014-10-29 11:00,29,194.8,194.95,194.25,194.4,71
20150301|2014-10-29 11:30,29,194.6,195.05,194.4,194.7,53
20150301|2014-10-29 12:00,29,194.95,194.95,193.8,194,278
20150301|2014-10-30 04:00,30,193.8,195.05,193.8,195,113
20150301|2014-10-30 04:30,30,195.1,195.25,195,195.25,40
20150301|2014-10-30 05:00,30,195.05,195.05,194.2,194.5,48
20150301|2014-10-30 05:30,30,194.5,194.9,194.5,194.8,55
20150301|2014-10-30 06:00,30,194.9,195,194.55,194.75,18
20150301|2014-10-30 06:30,30,194.7,194.85,194.55,194.55,11
20150301|2014-10-30 07:00,30,194.5,194.9,194.45,194.45,66
20150301|2014-10-30 07:30,30,194.45,194.55,191.65,192.25,539
20150301|2014-10-30 08:00,30,192.15,192.6,192,192.15,174
20150301|2014-10-30 08:30,30,192.15,192.55,191.4,191.95,321
20150301|2014-10-30 09:00,30,191.85,192.2,190.65,191.55,383
20150301|2014-10-30 09:30,30,191.7,191.7,191.1,191.4,130
20150301|2014-10-30 10:00,30,191.45,191.9,191.35,191.5,110
20150301|2014-10-30 10:30,30,191.6,191.65,190.9,191.2,106
20150301|2014-10-30 11:00,30,191.3,191.75,191.1,191.35,157
20150301|2014-10-30 11:30,30,191.5,192,191.35,191.95,173
20150301|2014-10-30 12:00,30,191.9,193.3,191.6,191.95,267
20150301|2014-10-31 04:00,31,192.8,192.8,192,192,33
20150301|2014-10-31 04:30,31,192,192,191.5,191.6,34
20150301|2014-10-31 05:00,31,191.75,191.95,191.45,191.6,41
20150301|2014-10-31 05:30,31,191.4,191.5,190.4,190.5,85
20150301|2014-10-31 06:00,31,190.5,190.8,190.4,190.4,67
20150301|2014-10-31 06:30,31,190.4,190.55,190.1,190.3,115
20150301|2014-10-31 07:00,31,190.1,190.7,190.1,190.45,108
20150301|2014-10-31 07:30,31,190.7,191.85,190.7,191.8,138
20150301|2014-10-31 08:00,31,191.75,192.4,191.4,192.05,125
20150301|2014-10-31 08:30,31,192.2,192.3,191.55,191.85,107
20150301|2014-10-31 09:00,31,191.85,191.85,191.35,191.35,117
20150301|2014-10-31 09:30,31,191.4,192.1,191.1,191.8,110
20150301|2014-10-31 10:00,31,191.65,192.2,191.6,191.9,46
20150301|2014-10-31 10:30,31,191.95,193.85,191.95,193.85,163
20150301|2014-10-31 11:00,31,193.8,194.2,192.95,193.35,201
20150301|2014-10-31 11:30,31,193.25,193.75,191.6,192.15,223
20150301|2014-10-31 12:00,31,192.15,193.2,191.05,192.55,396
20150301|2014-11-03 03:00,3,192.8,193.4,191.4,191.7,66
20150301|2014-11-03 03:30,3,191.8,191.8,191.3,191.6,27
20150301|2014-11-03 04:00,3,191.6,191.85,191.5,191.75,39
20150301|2014-11-03 04:30,3,191.5,192.75,191.5,192.75,60
20150301|2014-11-03 05:00,3,192.8,193.25,192.7,193,21
20150301|2014-11-03 05:30,3,192.95,196.4,192.6,196,204
20150301|2014-11-03 06:00,3,196.15,196.4,194.95,195.05,139
20150301|2014-11-03 06:30,3,194.8,195.65,194.8,195.45,43
20150301|2014-11-03 07:00,3,195.8,196.4,195.15,195.2,127
20150301|2014-11-03 07:30,3,194.75,197,194.7,195.15,227
20150301|2014-11-03 08:00,3,195.05,195.5,194.7,194.9,117
20150301|2014-11-03 08:30,3,194.85,194.9,193.65,194.9,239
20150301|2014-11-03 09:00,3,194.9,195.25,194.35,194.6,125
20150301|2014-11-03 09:30,3,194.65,194.75,193.8,194,110
20150301|2014-11-03 10:00,3,194,194.15,190.4,191,502
20150301|2014-11-03 10:30,3,190.9,191.75,190.7,191.45,167
20150301|2014-11-03 11:00,3,191.45,191.9,191,191,215
20150301|2014-11-03 11:30,3,191.1,191.7,191,191.45,56
20150301|2014-11-03 12:00,3,191.5,191.65,190,190.55,510
20150301|2014-11-04 03:00,4,190,190.75,189.75,189.75,299
20150301|2014-11-04 03:30,4,190.15,190.15,189.8,189.8,19
20150301|2014-11-04 04:00,4,189.85,189.9,189.5,189.6,132
20150301|2014-11-04 04:30,4,189.5,189.95,189.05,189.5,268
20150301|2014-11-04 05:00,4,189.45,190.25,189.45,189.95,67
20150301|2014-11-04 05:30,4,190.05,190.6,190,190,52
20150301|2014-11-04 06:00,4,189.4,189.55,189.3,189.45,65
20150301|2014-11-04 06:30,4,189.5,189.5,187.9,188.4,469
20150301|2014-11-04 07:00,4,188.5,188.75,186.4,186.7,471
20150301|2014-11-04 07:30,4,186.6,189.2,186.5,189,307
20150301|2014-11-04 08:00,4,188.95,190.9,188.9,190.25,245
20150301|2014-11-04 08:30,4,190.3,193.7,189.9,193.15,480
20150301|2014-11-04 09:00,4,193.2,193.25,191.5,192.2,340
20150301|2014-11-04 09:30,4,192.35,192.8,192.15,192.3,146
20150301|2014-11-04 10:00,4,192.4,193.1,192.2,193,283
20150301|2014-11-04 10:30,4,193.1,193.2,192.15,192.15,181
20150301|2014-11-04 11:00,4,192.05,192.6,191.95,192.5,202
20150301|2014-11-04 11:30,4,192.3,193.1,192.25,192.6,100
20150301|2014-11-04 12:00,4,192.85,193.1,192.3,192.8,203
20150301|2014-11-05 03:00,5,192.75,192.75,191.85,191.85,31
20150301|2014-11-05 03:30,5,191.75,191.9,191.3,191.45,30
20150301|2014-11-05 04:00,5,191.35,191.65,191,191.6,55
20150301|2014-11-05 04:30,5,191.6,191.6,190.9,191,17
20150301|2014-11-05 05:00,5,191,191.2,190.15,190.35,57
20150301|2014-11-05 05:30,5,190.75,191,190.2,190.6,55
20150301|2014-11-05 06:00,5,190.5,190.75,189.5,189.5,104
20150301|2014-11-05 06:30,5,189.65,190.55,189.65,190.55,51
20150301|2014-11-05 07:00,5,190.7,191.5,190.6,191.05,137
20150301|2014-11-05 07:30,5,190.9,191.15,190.1,190.75,149
20150301|2014-11-05 08:00,5,190.5,191.25,190.35,190.55,102
20150301|2014-11-05 08:30,5,190.55,190.55,188.25,190,493
20150301|2014-11-05 09:00,5,189.8,190.1,189.2,189.9,151
20150301|2014-11-05 09:30,5,189.85,191.1,189.5,190.95,201
20150301|2014-11-05 10:00,5,191,191.5,190.45,191.35,138
20150301|2014-11-05 10:30,5,191.25,191.8,190.9,191.25,159
20150301|2014-11-05 11:00,5,191.15,191.15,189.25,190.35,202
20150301|2014-11-05 11:30,5,190.5,191.25,190.2,191.25,119
20150301|2014-11-05 12:00,5,191.25,192.4,190.25,191,304
20150301|2014-11-06 03:00,6,190.55,191.2,189.65,189.95,79
20150301|2014-11-06 03:30,6,189.85,190.1,189.7,189.7,44
20150301|2014-11-06 04:00,6,189.8,190.1,189.75,190,25
20150301|2014-11-06 04:30,6,189.95,190.4,189.95,190.4,6
20150301|2014-11-06 05:00,6,190.45,191.4,190.45,190.8,61
20150301|2014-11-06 05:30,6,190.55,190.8,190.4,190.5,16
20150301|2014-11-06 06:00,6,190.3,190.3,189.3,189.4,43
20150301|2014-11-06 06:30,6,189.45,189.8,189.3,189.3,28
20150301|2014-11-06 07:00,6,189.45,190.2,188,188.9,254
20150301|2014-11-06 07:30,6,188.7,189,188.15,188.5,125
20150301|2014-11-06 08:00,6,188.5,188.9,188.25,188.75,91
20150301|2014-11-06 08:30,6,188.75,190,188.75,189.85,202
20150301|2014-11-06 09:00,6,189.75,190.65,189.1,189.1,147
20150301|2014-11-06 09:30,6,189.15,189.65,188,189.45,264
20150301|2014-11-06 10:00,6,189.3,190.1,188.2,188.4,132
20150301|2014-11-06 10:30,6,188.4,188.9,188.1,188.85,132
20150301|2014-11-06 11:00,6,188.85,189.5,188.5,188.9,88
20150301|2014-11-06 11:30,6,188.85,189.1,188.5,188.8,89
20150301|2014-11-06 12:00,6,188.9,189,187.55,187.55,349
20150301|2014-11-07 03:00,7,188,188,187.55,188,72
20150301|2014-11-07 03:30,7,188.15,188.5,188,188.1,25
20150301|2014-11-07 04:00,7,188.3,188.45,187.75,187.8,32
20150301|2014-11-07 04:30,7,187.9,188,187.55,187.8,72
20150301|2014-11-07 05:00,7,187.85,187.95,187.6,187.95,15
20150301|2014-11-07 05:30,7,187.8,187.85,187.7,187.75,18
20150301|2014-11-07 06:00,7,187.6,188.2,187.5,188.2,234
20150301|2014-11-07 06:30,7,188.4,188.85,187.95,188.85,96
20150301|2014-11-07 07:00,7,188.85,189.1,188.35,188.35,134
20150301|2014-11-07 07:30,7,188.5,189.25,188.2,189.25,170
20150301|2014-11-07 08:00,7,189.2,189.4,188.7,188.85,112
20150301|2014-11-07 08:30,7,188.8,189,188.5,188.7,131
20150301|2014-11-07 09:00,7,188.65,189.25,188.3,189,177
20150301|2014-11-07 09:30,7,189,189.1,188.65,189,60
20150301|2014-11-07 10:00,7,189,189.15,188.4,188.7,108
20150301|2014-11-07 10:30,7,188.65,188.85,188,188.15,224
20150301|2014-11-07 11:00,7,188.2,188.4,187.8,187.95,118
20150301|2014-11-07 11:30,7,188.05,188.05,186.9,187.2,180
20150301|2014-11-07 12:00,7,187.2,187.65,186.55,187.65,388
20150301|2014-11-10 03:00,10,186.75,188.65,186.6,188.65,106
20150301|2014-11-10 03:30,10,188.4,188.55,188,188.55,45
20150301|2014-11-10 04:00,10,188.7,189.15,188.1,188.6,73
20150301|2014-11-10 04:30,10,188.85,190.6,188.85,190.2,149
20150301|2014-11-10 05:00,10,190.2,190.2,189.4,190,66
20150301|2014-11-10 05:30,10,190,190.35,189.6,189.6,53
20150301|2014-11-10 06:00,10,189.6,189.75,188.75,188.85,81
20150301|2014-11-10 06:30,10,188.7,189,188.05,188.2,117
20150301|2014-11-10 07:00,10,188.5,188.5,187.4,187.6,212
20150301|2014-11-10 07:30,10,187.55,187.6,185.9,186.5,490
20150301|2014-11-10 08:00,10,186.5,187,186.25,187,195
20150301|2014-11-10 08:30,10,187,189.35,186.95,188.9,349
20150301|2014-11-10 09:00,10,188.7,188.85,187.7,188.25,240
20150301|2014-11-10 09:30,10,188.3,189.25,188.25,188.85,219
20150301|2014-11-10 10:00,10,189,189.2,188.45,189,178
20150301|2014-11-10 10:30,10,189,189.75,188.05,188.6,180
20150301|2014-11-10 11:00,10,188.6,188.65,187.25,187.4,180
20150301|2014-11-10 11:30,10,187.45,187.8,186.75,187.35,235
20150301|2014-11-10 12:00,10,187.3,187.3,185.4,186.25,895
20150301|2014-11-11 03:00,11,186.3,187.65,186.15,187.3,116
20150301|2014-11-11 03:30,11,187,187.1,186.4,186.45,27
20150301|2014-11-11 04:00,11,186.35,186.5,186.35,186.5,13
20150301|2014-11-11 04:30,11,186.6,187,186.45,187,49
20150301|2014-11-11 05:00,11,187.15,187.5,187.1,187.3,52
20150301|2014-11-11 05:30,11,187.3,187.3,186.45,186.5,26
20150301|2014-11-11 06:00,11,186.55,186.95,186.3,186.3,54
20150301|2014-11-11 06:30,11,186.15,186.7,185.8,186.7,58
20150301|2014-11-11 07:00,11,186.75,186.9,185.85,186.35,111
20150301|2014-11-11 07:30,11,186.3,186.95,185.7,186.75,240
20150301|2014-11-11 08:00,11,186.55,186.85,186,186.1,178
20150301|2014-11-11 08:30,11,186.2,186.7,186.15,186.45,292
20150301|2014-11-11 09:00,11,186.3,186.6,186.2,186.4,145
20150301|2014-11-11 09:30,11,186.3,186.6,186.2,186.4,278
20150301|2014-11-11 10:00,11,186.5,186.5,186.2,186.25,270
20150301|2014-11-11 10:30,11,186.3,186.6,186.05,186.5,425
20150301|2014-11-11 11:00,11,186.5,186.8,186.25,186.5,272
20150301|2014-11-11 11:30,11,186.45,188.1,186.45,188,305
20150301|2014-11-11 12:00,11,187.95,188.95,187.8,188,526
20150301|2014-11-12 03:00,12,188.75,190.1,188.75,189.9,429
20150301|2014-11-12 03:30,12,189.95,190.25,189.5,189.7,118
20150301|2014-11-12 04:00,12,189.7,190.1,189.5,190.1,134
20150301|2014-11-12 04:30,12,190.15,190.8,190.05,190.25,166
20150301|2014-11-12 05:00,12,190.4,190.65,190.2,190.6,73
20150301|2014-11-12 05:30,12,190.45,190.65,190.3,190.45,94
20150301|2014-11-12 06:00,12,190.4,190.8,190.2,190.35,86
20150301|2014-11-12 06:30,12,190.35,190.45,190,190.1,211
20150301|2014-11-12 07:00,12,190,190.45,189.05,189.4,365
20150301|2014-11-12 07:30,12,189.5,189.65,188.35,188.45,389
20150301|2014-11-12 08:00,12,188.55,188.55,187.75,188.1,345
20150301|2014-11-12 08:30,12,188.2,188.9,188.1,188.1,322
20150301|2014-11-12 09:00,12,188.2,188.45,187.8,188.05,313
20150301|2014-11-12 09:30,12,188,188.05,187.5,187.75,315
20150301|2014-11-12 10:00,12,187.65,188.95,187.65,188.85,175
20150301|2014-11-12 10:30,12,188.9,189.5,188.7,189.05,364
20150301|2014-11-12 11:00,12,189,189.3,188.3,188.3,157
20150301|2014-11-12 11:30,12,188.5,188.85,188.3,188.55,162
20150301|2014-11-12 12:00,12,188.55,189.4,188.25,188.4,620
20150301|2014-11-13 03:00,13,188.8,189.65,188.8,189.2,226
20150301|2014-11-13 03:30,13,189.25,190.15,189.15,190,172
20150301|2014-11-13 04:00,13,190.05,190.05,189.4,189.55,130
20150301|2014-11-13 04:30,13,189.55,190,189.55,189.85,71
20150301|2014-11-13 05:00,13,189.95,190.05,189.7,189.8,51
20150301|2014-11-13 05:30,13,189.7,189.7,189.35,189.4,44
20150301|2014-11-13 06:00,13,189.35,189.5,189.1,189.2,110
20150301|2014-11-13 06:30,13,189.1,189.7,189.1,189.3,179
20150301|2014-11-13 07:00,13,189.35,190.55,189.25,190.2,521
20150301|2014-11-13 07:30,13,190.25,192.25,190.15,191.45,1462
20150301|2014-11-13 08:00,13,191.35,191.6,190.6,191.3,569
20150301|2014-11-13 08:30,13,191.4,191.9,191.05,191.4,474
20150301|2014-11-13 09:00,13,191.45,192,191,191.9,603
20150301|2014-11-13 09:30,13,191.95,194.5,191.8,193.85,1797
20150301|2014-11-13 10:00,13,193.9,194.35,193.1,193.8,785
20150301|2014-11-13 10:30,13,194,194.15,192.25,193,591
20150301|2014-11-13 11:00,13,193,193.45,192.6,192.85,279
20150301|2014-11-13 11:30,13,192.8,194.1,192.75,193.55,606
20150301|2014-11-13 12:00,13,193.55,193.6,192.8,192.85,1075
20150301|2014-11-14 03:00,14,193.55,196,193.3,195.95,844
20150301|2014-11-14 03:30,14,195.95,196.3,195.65,195.9,233
20150301|2014-11-14 04:00,14,195.8,196.6,195.8,196.6,250
20150301|2014-11-14 04:30,14,196.35,196.4,195.8,196,89
20150301|2014-11-14 05:00,14,195.9,195.95,194.4,194.8,225
20150301|2014-11-14 05:30,14,194.75,195.5,194.65,195.45,167
20150301|2014-11-14 06:00,14,195.25,195.5,195,195.15,186
20150301|2014-11-14 06:30,14,195.1,195.35,194.85,195.2,224
20150301|2014-11-14 07:00,14,195.1,195.2,193.9,194,657
20150301|2014-11-14 07:30,14,194.05,194.6,193.6,194.4,549
20150301|2014-11-14 08:00,14,194.5,195.4,194.15,195.05,602
20150301|2014-11-14 08:30,14,195.05,195.65,194.65,194.75,553
20150301|2014-11-14 09:00,14,194.8,197,194.7,196.9,1120
20150301|2014-11-14 09:30,14,197,197.8,196.1,197.2,1072
20150301|2014-11-14 10:00,14,197.25,197.4,195.75,196.7,680
20150301|2014-11-14 10:30,14,196.75,197.35,196.55,197.05,370
20150301|2014-11-14 11:00,14,197.1,197.7,196.5,197.15,428
20150301|2014-11-14 11:30,14,197.05,197.4,196.15,196.7,441
20150301|2014-11-14 12:00,14,196.75,196.85,195.75,196.1,701
20150301|2014-11-17 03:00,17,196.3,196.7,195.05,196.7,442
20150301|2014-11-17 03:30,17,196.7,198,196.7,197.7,241
20150301|2014-11-17 04:00,17,197.6,197.85,197.4,197.55,105
20150301|2014-11-17 04:30,17,197.6,197.85,196.3,196.45,192
20150301|2014-11-17 05:00,17,196.45,197.05,196.2,196.95,88
20150301|2014-11-17 05:30,17,196.9,196.95,195.85,195.95,133
20150301|2014-11-17 06:00,17,196,196.1,195.4,195.45,156
20150301|2014-11-17 06:30,17,195.4,195.55,194.8,194.85,255
20150301|2014-11-17 07:00,17,194.9,195.7,194.9,195.3,297
20150301|2014-11-17 07:30,17,195.4,196.1,194.8,195.85,636
20150301|2014-11-17 08:00,17,195.85,196.8,195.55,195.9,546
20150301|2014-11-17 08:30,17,195.85,195.95,193.55,194.3,997
20150301|2014-11-17 09:00,17,194.25,196.35,194.05,195.95,739
20150301|2014-11-17 09:30,17,195.85,196,195.05,195.55,331
20150301|2014-11-17 10:00,17,195.65,195.75,194.45,194.95,331
20150301|2014-11-17 10:30,17,194.8,195.55,194.55,195.5,267
20150301|2014-11-17 11:00,17,195.5,195.65,194.95,195,201
20150301|2014-11-17 11:30,17,195.1,195.1,194.05,194.3,345
20150301|2014-11-17 12:00,17,194.4,194.5,190.5,191.7,1895
20150301|2014-11-18 03:00,18,191.8,192.55,191.4,192.45,293
20150301|2014-11-18 03:30,18,192.5,193.15,192.3,192.4,222
20150301|2014-11-18 04:00,18,192.45,192.75,192.3,192.4,117
20150301|2014-11-18 04:30,18,192.35,192.5,191.55,191.7,181
20150301|2014-11-18 05:00,18,191.75,192.25,191.6,192.25,52
20150301|2014-11-18 05:30,18,192.2,192.55,192.05,192.4,84
20150301|2014-11-18 06:00,18,192.5,193.4,192.5,193,233
20150301|2014-11-18 06:30,18,192.95,192.95,192.3,192.55,177
20150301|2014-11-18 07:00,18,192.6,194.15,192.6,193.8,500
20150301|2014-11-18 07:30,18,194,194.4,192.6,192.9,758
20150301|2014-11-18 08:00,18,193,193,190.75,190.95,949
20150301|2014-11-18 08:30,18,190.8,191.4,190.25,191.3,787
20150301|2014-11-18 09:00,18,191.35,191.35,190.75,191.05,403
20150301|2014-11-18 09:30,18,191.05,192,190.4,191.9,583
20150301|2014-11-18 10:00,18,192,192.2,191.4,191.7,422
20150301|2014-11-18 10:30,18,191.85,192.85,191.75,192.85,485
20150301|2014-11-18 11:00,18,192.85,193.2,191.95,192.1,555
20150301|2014-11-18 11:30,18,192.05,192.15,191.25,191.45,354
20150301|2014-11-18 12:00,18,191.45,193.4,191.45,193,830
20150301|2014-11-19 03:00,19,192.95,194.65,192.9,194.55,285
20150301|2014-11-19 03:30,19,194.6,194.6,194,194.25,103
20150301|2014-11-19 04:00,19,194.3,194.65,194.05,194.45,64
20150301|2014-11-19 04:30,19,194.5,194.65,194,194.3,124
20150301|2014-11-19 05:00,19,194.25,194.6,193.75,193.75,140
20150301|2014-11-19 05:30,19,193.75,193.9,193.5,193.65,70
20150301|2014-11-19 06:00,19,193.7,193.9,193.35,193.8,156
20150301|2014-11-19 06:30,19,193.75,193.75,193.05,193.6,140
20150301|2014-11-19 07:00,19,193.65,194,193.5,193.6,299
20150301|2014-11-19 07:30,19,193.45,197.4,193.1,196.2,2768
20150301|2014-11-19 08:00,19,196.25,199.8,196.2,198.55,2206
20150301|2014-11-19 08:30,19,198.6,199,198.05,198.5,1253
20150301|2014-11-19 09:00,19,198.5,200.9,198.5,200.2,1531
20150301|2014-11-19 09:30,19,200.25,201.35,200.1,200.85,936
20150301|2014-11-19 10:00,19,200.8,200.9,198.5,198.95,1004
20150301|2014-11-19 10:30,19,199,199.55,198.55,199.5,661
20150301|2014-11-19 11:00,19,199.55,199.55,198.2,199.15,406
20150301|2014-11-19 11:30,19,199.1,200,199,199.7,537
20150301|2014-11-19 12:00,19,199.65,200,198.75,199.15,965
20150301|2014-11-20 03:00,20,198.25,198.5,196.7,196.85,462
20150301|2014-11-20 03:30,20,196.9,197.5,196.6,197.45,210
20150301|2014-11-20 04:00,20,197.5,198.35,197.15,198.25,112
20150301|2014-11-20 04:30,20,198.2,198.45,197.85,197.85,65
20150301|2014-11-20 05:00,20,197.8,197.85,196.85,197,113
20150301|2014-11-20 05:30,20,197,197.75,196.9,197.75,122
20150301|2014-11-20 06:00,20,197.75,197.75,197.3,197.75,72
20150301|2014-11-20 06:30,20,197.75,198.05,197.6,197.75,166
20150301|2014-11-20 07:00,20,197.75,198.5,196.1,196.4,804
20150301|2014-11-20 07:30,20,196.35,196.65,190.65,192.35,3870
20150301|2014-11-20 08:00,20,192.2,194.5,192.1,194.45,931
20150301|2014-11-20 08:30,20,194.45,195.25,193.15,194.8,778
20150301|2014-11-20 09:00,20,194.8,195.1,194.25,194.9,425
20150301|2014-11-20 09:30,20,194.95,195.05,193.3,194.1,703
20150301|2014-11-20 10:00,20,194.2,194.65,193.35,193.75,330
20150301|2014-11-20 10:30,20,193.6,193.6,192.6,193.2,486
20150301|2014-11-20 11:00,20,193.15,193.95,192.85,193.75,378
20150301|2014-11-20 11:30,20,193.8,193.8,191.6,192,686
20150301|2014-11-20 12:00,20,191.9,191.9,188.35,189.1,2899
20150301|2014-11-21 03:00,21,189.15,191.25,189.15,190.8,377
20150301|2014-11-21 03:30,21,190.75,190.8,189.7,190.5,115
20150301|2014-11-21 04:00,21,190.5,190.5,190,190.1,93
20150301|2014-11-21 04:30,21,190.05,190.4,189.8,189.8,128
20150301|2014-11-21 05:00,21,189.7,190.05,189.25,189.65,184
20150301|2014-11-21 05:30,21,189.6,189.7,189.2,189.25,156
20150301|2014-11-21 06:00,21,189.25,189.95,189.25,189.85,103
20150301|2014-11-21 06:30,21,189.95,189.95,188.5,188.75,402
20150301|2014-11-21 07:00,21,188.75,189.6,187.6,188.5,1333
20150301|2014-11-21 07:30,21,188.4,189.7,188.2,188.55,725
20150301|2014-11-21 08:00,21,188.5,188.65,187.5,187.9,699
20150301|2014-11-21 08:30,21,187.95,189.1,187.5,188.6,744
20150301|2014-11-21 09:00,21,188.55,189.45,188.5,188.95,496
20150301|2014-11-21 09:30,21,188.85,191.55,188.85,191,1304
20150301|2014-11-21 10:00,21,191,191.8,190.8,191.35,713
20150301|2014-11-21 10:30,21,191.35,191.35,190.3,190.65,296
20150301|2014-11-21 11:00,21,190.7,191.2,190.35,190.35,216
20150301|2014-11-21 11:30,21,190.4,190.9,189.55,190.45,525
20150301|2014-11-21 12:00,21,190.55,191.4,190.05,191.35,753
20150301|2014-11-24 03:00,24,190.75,192,190.7,191.9,171
20150301|2014-11-24 03:30,24,191.95,192.45,191.2,191.45,173
20150301|2014-11-24 04:00,24,191.4,191.7,191,191.7,85
20150301|2014-11-24 04:30,24,191.6,192.15,191.45,191.9,89
20150301|2014-11-24 05:00,24,191.85,192.4,191.5,191.85,196
20150301|2014-11-24 05:30,24,191.8,191.9,191.6,191.65,55
20150301|2014-11-24 06:00,24,191.55,191.95,191.5,191.8,34
20150301|2014-11-24 06:30,24,191.75,191.75,191.3,191.4,98
20150301|2014-11-24 07:00,24,191.45,194.9,191.3,194.5,1285
20150301|2014-11-24 07:30,24,194.1,197.8,193.3,196.65,2563
20150301|2014-11-24 08:00,24,196.45,196.5,195.1,196.15,618
20150301|2014-11-24 08:30,24,196.2,196.25,195.35,195.9,603
20150301|2014-11-24 09:00,24,195.95,196.6,195.4,196.45,869
20150301|2014-11-24 09:30,24,196.6,197,194.9,195.85,747
20150301|2014-11-24 10:00,24,195.8,196.4,195.35,195.55,403
20150301|2014-11-24 10:30,24,195.6,196.1,194.1,194.15,536
20150301|2014-11-24 11:00,24,194.15,194.7,192.9,193.15,771
20150301|2014-11-24 11:30,24,193.05,193.2,190,190.05,2032
20150301|2014-11-24 12:00,24,190.05,191.45,189.8,190.55,908
20150301|2014-11-25 03:00,25,190.7,192.2,190.35,191.85,216
20150301|2014-11-25 03:30,25,191.7,192.3,191.55,192,114
20150301|2014-11-25 04:00,25,191.9,192.35,191.75,191.95,99
20150301|2014-11-25 04:30,25,191.8,191.95,191,191.55,116
20150301|2014-11-25 05:00,25,191.45,191.5,190.75,190.9,85
20150301|2014-11-25 05:30,25,190.9,191.25,190.6,191.05,117
20150301|2014-11-25 06:00,25,191.1,191.1,189.3,189.35,237
20150301|2014-11-25 06:30,25,189.3,189.3,188.75,189.2,486
20150301|2014-11-25 07:00,25,189.3,189.5,188.45,188.7,264
20150301|2014-11-25 07:30,25,188.7,190.75,188.6,190.05,613
20150301|2014-11-25 08:00,25,190.2,191.9,190.1,191.85,622
20150301|2014-11-25 08:30,25,191.95,193,191.35,192.6,899
20150301|2014-11-25 09:00,25,192.5,194,192.1,193.45,1101
20150301|2014-11-25 09:30,25,193.4,193.55,192.2,192.4,409
20150301|2014-11-25 10:00,25,192.35,192.8,192,192.75,350
20150301|2014-11-25 10:30,25,192.75,193.4,192.7,193.15,383
20150301|2014-11-25 11:00,25,193.15,194.2,192.75,193.25,488
20150301|2014-11-25 11:30,25,193.4,194.9,193.4,194.3,671
20150301|2014-11-25 12:00,25,194.35,196.4,193.4,196.2,1777
20150301|2014-11-26 03:00,26,195.1,196,194.1,194.2,300
20150301|2014-11-26 03:30,26,194.3,194.45,193.45,194.45,164
20150301|2014-11-26 04:00,26,194.3,194.5,193.65,194.3,101
20150301|2014-11-26 04:30,26,194.1,194.15,193,193.45,215
20150301|2014-11-26 05:00,26,193.45,193.85,192.6,193.85,156
20150301|2014-11-26 05:30,26,193.8,193.9,193.2,193.75,116
20150301|2014-11-26 06:00,26,193.8,194.2,193.15,193.25,107
20150301|2014-11-26 06:30,26,193.4,193.95,193.1,193.45,90
20150301|2014-11-26 07:00,26,193.35,193.8,193.1,193.35,192
20150301|2014-11-26 07:30,26,193.5,194.15,193.15,193.6,333
20150301|2014-11-26 08:00,26,193.55,193.55,191.7,192.75,833
20150301|2014-11-26 08:30,26,192.6,193.1,192.4,192.9,226
20150301|2014-11-26 09:00,26,193,194.5,193,193.9,455
20150301|2014-11-26 09:30,26,193.85,194.35,193.35,194.05,209
20150301|2014-11-26 10:00,26,194.1,194.45,193.05,193.15,338
20150301|2014-11-26 10:30,26,193.1,193.5,192.8,193.4,256
20150301|2014-11-26 11:00,26,193.4,193.4,192.55,192.65,258
20150301|2014-11-26 11:30,26,192.7,193.7,192.35,193.6,379
20150301|2014-11-26 12:00,26,193.6,194.6,193.6,194.1,693
20150301|2014-11-28 03:00,28,193.1,194.2,193,193.55,203
20150301|2014-11-28 03:30,28,193.45,193.8,192.9,193.65,93
20150301|2014-11-28 04:00,28,193.7,193.9,192.6,193,78
20150301|2014-11-28 04:30,28,193.15,193.25,192.25,192.5,94
20150301|2014-11-28 05:00,28,192.4,192.8,192.3,192.8,79
20150301|2014-11-28 05:30,28,192.6,192.7,191.1,191.4,344
20150301|2014-11-28 06:00,28,191.4,191.95,191.15,191.9,169
20150301|2014-11-28 06:30,28,191.95,191.95,191.15,191.4,116
20150301|2014-11-28 07:00,28,191.3,191.3,189.75,189.95,985
20150301|2014-11-28 07:30,28,190.05,190.1,189.2,190,967
20150301|2014-11-28 08:00,28,190,190.65,189.6,190.55,460
20150301|2014-11-28 08:30,28,190.55,190.95,190.3,190.75,412
20150301|2014-11-28 09:00,28,190.85,191.1,189.55,189.75,470
20150301|2014-11-28 09:30,28,189.75,189.8,188.8,188.95,586
20150301|2014-11-28 10:00,28,188.9,188.95,187.4,187.8,1341
20150301|2014-11-28 10:30,28,187.8,188.65,187.75,188.3,278
20150301|2014-11-28 11:00,28,188.35,188.45,187.75,188,457
20150301|2014-11-28 11:30,28,188,188.15,186.6,187.45,1903
20150301|2014-12-01 03:00,1,186.6,187.25,186.6,187.15,423
20150301|2014-12-01 03:30,1,187.15,188.45,187.15,188.25,227
20150301|2014-12-01 04:00,1,188.35,188.65,187.65,188.45,102
20150301|2014-12-01 04:30,1,188.6,188.6,188.05,188.3,23
20150301|2014-12-01 05:00,1,188.25,188.25,187.2,187.3,132
20150301|2014-12-01 05:30,1,187.25,187.75,187.2,187.35,127
20150301|2014-12-01 06:00,1,187.25,187.25,186.65,186.75,91
20150301|2014-12-01 06:30,1,186.7,187.2,186.3,186.65,323
20150301|2014-12-01 07:00,1,186.55,187.6,186.1,186.7,544
20150301|2014-12-01 07:30,1,186.6,186.7,185.15,185.3,2181
20150301|2014-12-01 08:00,1,185.3,185.85,185.1,185.55,775
20150301|2014-12-01 08:30,1,185.45,186.35,185.35,185.55,826
20150301|2014-12-01 09:00,1,185.45,185.55,185.15,185.2,653
20150301|2014-12-01 09:30,1,185.2,185.5,185.15,185.2,714
20150301|2014-12-01 10:00,1,185.15,185.15,184.1,184.25,1598
20150301|2014-12-01 10:30,1,184.25,184.45,183.85,184.15,712
20150301|2014-12-01 11:00,1,184.15,184.6,184.05,184.25,428
20150301|2014-12-01 11:30,1,184.35,185.55,184.2,185.55,514
20150301|2014-12-01 12:00,1,185.6,190.8,185.5,190.5,3031
20150301|2014-12-02 03:00,2,189.9,189.95,189,189.05,344
20150301|2014-12-02 03:30,2,189.15,190.25,189,189.9,220
20150301|2014-12-02 04:00,2,189.75,189.95,189.15,189.2,54
20150301|2014-12-02 04:30,2,189.15,189.4,188.3,188.65,189
20150301|2014-12-02 05:00,2,188.65,188.85,188.05,188.2,63
20150301|2014-12-02 05:30,2,188.3,188.5,187.35,187.6,275
20150301|2014-12-02 06:00,2,187.6,188.1,187.25,188.05,171
20150301|2014-12-02 06:30,2,188.1,189.9,188.05,189.45,330
20150301|2014-12-02 07:00,2,189.45,189.6,188.15,188.7,584
20150301|2014-12-02 07:30,2,188.95,189.2,186.85,187.2,885
20150301|2014-12-02 08:00,2,187.15,187.5,186.65,187.35,535
20150301|2014-12-02 08:30,2,187.45,188.45,187.15,187.6,595
20150301|2014-12-02 09:00,2,187.65,187.75,186.6,186.95,458
20150301|2014-12-02 09:30,2,187,187.2,185.85,186.55,767
20150301|2014-12-02 10:00,2,186.5,187.05,185.5,185.6,669
20150301|2014-12-02 10:30,2,185.7,185.8,184.1,184.55,1452
20150301|2014-12-02 11:00,2,184.55,185.9,183.6,185.3,1545
20150301|2014-12-02 11:30,2,185.45,185.8,184.9,185.2,411
20150301|2014-12-02 12:00,2,185.1,185.55,183.2,184.55,2216
20150301|2014-12-03 03:00,3,184,185.15,183.8,184.85,285
20150301|2014-12-03 03:30,3,184.85,185.45,183.8,183.85,237
20150301|2014-12-03 04:00,3,183.85,185.15,183.8,185.05,127
20150301|2014-12-03 04:30,3,185.1,185.4,184.75,185.1,118
20150301|2014-12-03 05:00,3,185,185.3,184.7,184.8,103
20150301|2014-12-03 05:30,3,184.75,184.8,183.85,184.35,115
20150301|2014-12-03 06:00,3,184.35,184.55,183.6,184.5,120
20150301|2014-12-03 06:30,3,184.5,184.85,184.1,184.25,201
20150301|2014-12-03 07:00,3,184.15,184.95,183.6,184.85,343
20150301|2014-12-03 07:30,3,184.85,186.05,184.45,185.55,571
20150301|2014-12-03 08:00,3,185.6,185.7,184.25,184.95,422
20150301|2014-12-03 08:30,3,184.95,185.95,184.5,184.8,509
20150301|2014-12-03 09:00,3,184.85,185.45,184.6,185.35,243
20150301|2014-12-03 09:30,3,185.4,185.85,185.05,185.15,362
20150301|2014-12-03 10:00,3,185.1,185.8,184.5,184.8,457
20150301|2014-12-03 10:30,3,184.85,185.1,184.35,184.45,414
20150301|2014-12-03 11:00,3,184.4,184.45,183,183.8,687
20150301|2014-12-03 11:30,3,183.9,184.45,183.5,184.2,341
20150301|2014-12-03 12:00,3,184.1,184.2,183.05,184,700
20150301|2014-12-04 03:00,4,183.95,184.05,182.9,184.05,275
20150301|2014-12-04 03:30,4,184.1,184.15,183.55,183.85,70
20150301|2014-12-04 04:00,4,183.75,184.7,183.55,184.1,204
20150301|2014-12-04 04:30,4,184.2,184.5,184.05,184.1,69
20150301|2014-12-04 05:00,4,184.05,184.55,183.9,184.45,82
20150301|2014-12-04 05:30,4,184.5,184.55,183.95,184.3,94
20150301|2014-12-04 06:00,4,184.15,184.95,184.15,184.65,132
20150301|2014-12-04 06:30,4,184.65,185.25,184.5,185,208
20150301|2014-12-04 07:00,4,185,185.2,184.35,184.6,212
20150301|2014-12-04 07:30,4,184.6,184.75,183.75,184.2,448
20150301|2014-12-04 08:00,4,184.25,184.7,183.25,183.95,750
20150301|2014-12-04 08:30,4,183.9,184.5,183.7,184.4,321
20150301|2014-12-04 09:00,4,184.3,185,182.8,183.2,1006
20150301|2014-12-04 09:30,4,183.3,183.5,182.4,182.5,990
20150301|2014-12-04 10:00,4,182.5,182.65,181.3,182.1,1836
20150301|2014-12-04 10:30,4,182.2,183,181.4,182.4,560
20150301|2014-12-04 11:00,4,182.2,182.8,181.7,181.9,333
20150301|2014-12-04 11:30,4,181.7,181.9,181.1,181.35,615
20150301|2014-12-04 12:00,4,181.35,182.95,181.35,182.95,800
20150301|2014-12-05 03:00,5,182.9,183.35,182.25,182.6,131
20150301|2014-12-05 03:30,5,182.55,182.65,182,182.6,45
20150301|2014-12-05 04:00,5,182.5,182.5,181.55,181.75,122
20150301|2014-12-05 04:30,5,181.75,181.85,181.4,181.75,86
20150301|2014-12-05 05:00,5,181.65,181.9,181.5,181.7,78
20150301|2014-12-05 05:30,5,181.75,182.25,181.5,182.1,169
20150301|2014-12-05 06:00,5,182.1,182.25,181.4,181.4,115
20150301|2014-12-05 06:30,5,181.45,181.8,181.1,181.25,146
20150301|2014-12-05 07:00,5,181.3,181.9,181.1,181.8,363
20150301|2014-12-05 07:30,5,181.85,181.85,180.8,181.35,1101
20150301|2014-12-05 08:00,5,181.35,181.85,180.8,180.85,462
20150301|2014-12-05 08:30,5,180.85,181.1,179.8,180.35,2133
20150301|2014-12-05 09:00,5,180.35,180.6,179.35,179.35,810
20150301|2014-12-05 09:30,5,179.35,180.85,178.95,180.4,1165
20150301|2014-12-05 10:00,5,180.5,180.9,179.9,180.05,328
20150301|2014-12-05 10:30,5,180.15,180.15,179.5,179.5,345
20150301|2014-12-05 11:00,5,179.5,179.95,179.5,179.95,197
20150301|2014-12-05 11:30,5,180,180.9,179.85,180.25,429
20150301|2014-12-05 12:00,5,180.25,181.25,179.5,181.25,796
20150301|2014-12-08 03:00,8,180.3,180.9,180.1,180.25,225
20150301|2014-12-08 03:30,8,180.25,180.3,180,180.2,68
20150301|2014-12-08 04:00,8,180.2,180.6,180,180.55,80
20150301|2014-12-08 04:30,8,180.4,180.75,180,180,92
20150301|2014-12-08 05:00,8,180.05,180.3,179.85,179.9,116
20150301|2014-12-08 05:30,8,180,180.45,179.9,180.2,62
20150301|2014-12-08 06:00,8,180.15,181.1,180.15,181,112
20150301|2014-12-08 06:30,8,180.95,180.95,180.6,180.85,110
20150301|2014-12-08 07:00,8,180.95,181.35,180.25,180.25,345
20150301|2014-12-08 07:30,8,180.45,181.1,178.3,178.75,1314
20150301|2014-12-08 08:00,8,178.7,179.55,178.4,178.65,550
20150301|2014-12-08 08:30,8,178.65,178.85,178.1,178.2,540
20150301|2014-12-08 09:00,8,178.1,178.5,177.75,177.75,1062
20150301|2014-12-08 09:30,8,177.75,178.2,177.7,177.85,405
20150301|2014-12-08 10:00,8,177.75,177.85,177.1,177.2,834
20150301|2014-12-08 10:30,8,177.2,177.55,177,177.05,495
20150301|2014-12-08 11:00,8,177.1,177.75,177,177.45,342
20150301|2014-12-08 11:30,8,177.55,178.3,177.4,178.15,354
20150301|2014-12-08 12:00,8,178.15,179,177.7,178.8,718
20150301|2014-12-09 03:00,9,179.15,179.3,178.75,179.1,155
20150301|2014-12-09 03:30,9,179,179.2,178.75,178.85,48
20150301|2014-12-09 04:00,9,179,179,178.3,178.4,64
20150301|2014-12-09 04:30,9,178.4,178.6,178.05,178.05,89
20150301|2014-12-09 05:00,9,178.15,178.65,178.05,178.4,67
20150301|2014-12-09 05:30,9,178.3,178.45,177.95,178,106
20150301|2014-12-09 06:00,9,178.1,178.45,177.85,178.05,67
20150301|2014-12-09 06:30,9,178.1,178.1,177.35,177.55,158
20150301|2014-12-09 07:00,9,177.6,177.9,176.95,177.1,532
20150301|2014-12-09 07:30,9,177.05,177.55,176.95,177.1,451
20150301|2014-12-09 08:00,9,177.05,178.75,176.95,178.35,742
20150301|2014-12-09 08:30,9,178.35,180.5,177.8,179,1401
20150301|2014-12-09 09:00,9,178.95,179.45,178.65,178.75,458
20150301|2014-12-09 09:30,9,178.75,178.85,177.8,178,460
20150301|2014-12-09 10:00,9,177.9,178.95,177.5,178.4,517
20150301|2014-12-09 10:30,9,178.3,178.35,177.7,178.3,304
20150301|2014-12-09 11:00,9,178.25,178.7,177.95,178.25,320
20150301|2014-12-09 11:30,9,178.25,180.3,178.2,179.95,735
20150301|2014-12-09 12:00,9,179.95,181.75,179.8,181.25,1321
20150301|2014-12-10 03:00,10,180.4,182.2,180.15,181.65,291
20150301|2014-12-10 03:30,10,181.55,181.65,180.75,180.75,98
20150301|2014-12-10 04:00,10,180.8,181.75,180.65,181.4,93
20150301|2014-12-10 04:30,10,181.4,181.45,180.7,180.7,88
20150301|2014-12-10 05:00,10,180.7,180.7,180.25,180.3,95
20150301|2014-12-10 05:30,10,180.25,180.6,180.2,180.3,72
20150301|2014-12-10 06:00,10,180.45,180.7,180.3,180.3,65
20150301|2014-12-10 06:30,10,180.35,180.4,179.15,179.45,218
20150301|2014-12-10 07:00,10,179.45,180.75,179.05,179.85,355
20150301|2014-12-10 07:30,10,179.95,180.35,179.35,179.65,455
20150301|2014-12-10 08:00,10,179.7,179.85,178.35,179.1,567
20150301|2014-12-10 08:30,10,179.1,179.5,178.55,178.65,348
20150301|2014-12-10 09:00,10,178.6,179,177.3,177.75,794
20150301|2014-12-10 09:30,10,177.9,177.95,177.05,177.5,513
20150301|2014-12-10 10:00,10,177.45,179.15,177.3,178.85,687
20150301|2014-12-10 10:30,10,178.8,179,177.75,178.4,334
20150301|2014-12-10 11:00,10,178.45,178.9,178.15,178.6,221
20150301|2014-12-10 11:30,10,178.45,178.5,177.55,178.15,369
20150301|2014-12-10 12:00,10,178.2,179,177.95,178.7,632
20150301|2014-12-11 03:00,11,177.7,178.75,177.6,178.1,186
20150301|2014-12-11 03:30,11,178.05,178.5,177.85,178.5,83
20150301|2014-12-11 04:00,11,178.4,178.75,178.2,178.45,66
20150301|2014-12-11 04:30,11,178.45,178.65,178.3,178.5,29
20150301|2014-12-11 05:00,11,178.5,178.5,178.1,178.1,16
20150301|2014-12-11 05:30,11,178.15,178.3,177.7,178,59
20150301|2014-12-11 06:00,11,177.9,178.05,177.55,177.7,73
20150301|2014-12-11 06:30,11,177.7,178.35,177.65,178.05,69
20150301|2014-12-11 07:00,11,178.1,178.9,177.2,177.3,419
20150301|2014-12-11 07:30,11,177.4,177.95,177.05,177.6,463
20150301|2014-12-11 08:00,11,177.55,177.6,176.5,176.75,973
20150301|2014-12-11 08:30,11,176.75,176.8,176,176.15,967
20150301|2014-12-11 09:00,11,176.1,176.35,175.95,176.2,453
20150301|2014-12-11 09:30,11,176.2,176.3,175.7,176,686
20150301|2014-12-11 10:00,11,176,176.75,175.85,176.15,440
20150301|2014-12-11 10:30,11,176.1,176.3,175.5,175.75,541
20150301|2014-12-11 11:00,11,175.65,175.95,175.2,175.7,587
20150301|2014-12-11 11:30,11,175.7,175.75,174.9,175.3,775
20150301|2014-12-11 12:00,11,175.35,176.9,175.3,176.75,953
20150301|2014-12-12 03:00,12,176.6,176.9,175.6,176.3,312
20150301|2014-12-12 03:30,12,176.35,176.55,176,176.4,135
20150301|2014-12-12 04:00,12,176.4,176.65,176.05,176.45,116
20150301|2014-12-12 04:30,12,176.35,176.6,176.1,176.4,135
20150301|2014-12-12 05:00,12,176.4,176.4,175.45,176,169
20150301|2014-12-12 05:30,12,175.9,176.15,175.8,176,50
20150301|2014-12-12 06:00,12,175.95,175.95,175.6,175.8,73
20150301|2014-12-12 06:30,12,175.8,175.8,175.1,175.3,221
20150301|2014-12-12 07:00,12,175.35,175.45,174.9,175.25,540
20150301|2014-12-12 07:30,12,175.3,176,174.75,175.55,548
20150301|2014-12-12 08:00,12,175.6,175.75,175.2,175.3,189
20150301|2014-12-12 08:30,12,175.3,175.4,174.85,175.15,530
20150301|2014-12-12 09:00,12,175,175.35,174.55,175.2,564
20150301|2014-12-12 09:30,12,175.2,175.8,175,175.35,302
20150301|2014-12-12 10:00,12,175.3,175.55,174.8,175,356
20150301|2014-12-12 10:30,12,174.95,175.3,174.55,174.8,434
20150301|2014-12-12 11:00,12,174.75,174.8,174.05,174.4,456
20150301|2014-12-12 11:30,12,174.25,174.5,173.95,173.95,593
20150301|2014-12-12 12:00,12,174,174.5,173.55,174.2,1560
20150301|2014-12-15 03:00,15,174,175.3,174,174.75,253
20150301|2014-12-15 03:30,15,174.9,175.15,174.75,174.9,50
20150301|2014-12-15 04:00,15,174.95,175,174.4,174.95,81
20150301|2014-12-15 04:30,15,174.9,175.25,174.75,174.9,62
20150301|2014-12-15 05:00,15,174.9,174.95,174.55,174.8,38
20150301|2014-12-15 05:30,15,174.7,174.9,174.55,174.65,106
20150301|2014-12-15 06:00,15,174.75,175.4,174.55,175.3,131
20150301|2014-12-15 06:30,15,175.25,175.75,175,175.15,115
20150301|2014-12-15 07:00,15,175.1,175.55,174.8,175.4,254
20150301|2014-12-15 07:30,15,175.4,176.4,175.1,175.55,519
20150301|2014-12-15 08:00,15,175.55,175.85,174.65,175.4,407
20150301|2014-12-15 08:30,15,175.4,175.45,174.5,174.9,323
20150301|2014-12-15 09:00,15,174.95,175.25,174.25,174.3,398
20150301|2014-12-15 09:30,15,174.3,175.1,174.25,174.95,345
20150301|2014-12-15 10:00,15,174.9,175.1,174.45,174.75,345
20150301|2014-12-15 10:30,15,174.75,174.85,174.15,174.2,382
20150301|2014-12-15 11:00,15,174.2,174.8,173.5,174.2,687
20150301|2014-12-15 11:30,15,174.35,177.55,174.1,177.15,1260
20150301|2014-12-15 12:00,15,177.1,179.15,176.85,179.1,1910
20150301|2014-12-16 03:00,16,178,178.15,177.15,177.15,316
20150301|2014-12-16 03:30,16,177.2,178.25,176.55,178.2,170
20150301|2014-12-16 04:00,16,178,178.4,177.75,178.25,73
20150301|2014-12-16 04:30,16,178.1,178.85,177.9,178.35,171
20150301|2014-12-16 05:00,16,178.1,178.2,177.6,177.95,150
20150301|2014-12-16 05:30,16,178.05,178.2,177.6,177.7,114
20150301|2014-12-16 06:00,16,177.7,177.75,177.05,177.05,323
20150301|2014-12-16 06:30,16,177.35,177.5,176.7,177.3,236
20150301|2014-12-16 07:00,16,177.15,177.45,176.3,176.7,331
20150301|2014-12-16 07:30,16,176.6,177.1,175.65,176.7,699
20150301|2014-12-16 08:00,16,176.7,176.8,175.4,175.9,550
20150301|2014-12-16 08:30,16,175.9,176.6,175.6,175.95,377
20150301|2014-12-16 09:00,16,175.85,176.65,175.6,176.25,346
20150301|2014-12-16 09:30,16,176.3,176.4,174.7,175.1,623
20150301|2014-12-16 10:00,16,175.05,175.5,174.75,175.35,619
20150301|2014-12-16 10:30,16,175.35,175.75,174.75,175.3,352
20150301|2014-12-16 11:00,16,175.35,176.5,175.1,176,459
20150301|2014-12-16 11:30,16,176.05,178.35,175.95,178.1,984
20150301|2014-12-16 12:00,16,178.1,179.55,177.2,177.2,1218
20150301|2014-12-17 03:00,17,177.8,177.95,176.25,176.7,122
20150301|2014-12-17 03:30,17,176.65,177.2,176.3,176.8,94
20150301|2014-12-17 04:00,17,176.8,177.3,176.8,177.1,70
20150301|2014-12-17 04:30,17,177.25,177.3,176.3,176.45,125
20150301|2014-12-17 05:00,17,176.4,176.65,176.4,176.4,61
20150301|2014-12-17 05:30,17,176.45,176.5,175.8,176.45,153
20150301|2014-12-17 06:00,17,176.45,176.85,176.2,176.5,94
20150301|2014-12-17 06:30,17,176.5,177.65,176.45,177.5,204
20150301|2014-12-17 07:00,17,177.55,178.9,177.25,178,638
20150301|2014-12-17 07:30,17,178.05,178.75,177.1,177.3,445
20150301|2014-12-17 08:00,17,177.35,177.6,175.25,175.45,816
20150301|2014-12-17 08:30,17,175.4,175.6,172.95,173.55,2220
20150301|2014-12-17 09:00,17,173.45,174.05,171.75,172.4,1977
20150301|2014-12-17 09:30,17,172.4,173.55,171.8,172.15,920
20150301|2014-12-17 10:00,17,172.15,172.2,171.25,171.45,943
20150301|2014-12-17 10:30,17,171.5,172.2,171.4,172,540
20150301|2014-12-17 11:00,17,171.95,172.95,171.8,171.9,387
20150301|2014-12-17 11:30,17,171.8,172.55,171.6,172.4,416
20150301|2014-12-17 12:00,17,172.4,172.45,171.15,171.8,1126
20150301|2014-12-18 03:00,18,172.9,173.8,172.3,172.95,336
20150301|2014-12-18 03:30,18,172.9,173.2,172.3,172.9,122
20150301|2014-12-18 04:00,18,172.85,173.25,172.3,173.25,208
20150301|2014-12-18 04:30,18,173.2,173.75,172.75,172.8,162
20150301|2014-12-18 05:00,18,172.75,172.8,172.3,172.55,128
20150301|2014-12-18 05:30,18,172.55,172.65,171.75,172.05,165
20150301|2014-12-18 06:00,18,172.25,172.6,171.9,172.4,135
20150301|2014-12-18 06:30,18,172.4,172.4,171.75,171.9,163
20150301|2014-12-18 07:00,18,171.9,172.25,171.75,172.25,277
20150301|2014-12-18 07:30,18,172.25,173.05,171.75,171.9,617
20150301|2014-12-18 08:00,18,171.8,173,171.8,172.55,412
20150301|2014-12-18 08:30,18,172.5,172.7,172.15,172.55,233
20150301|2014-12-18 09:00,18,172.5,173.25,172.05,173,461
20150301|2014-12-18 09:30,18,173.05,173.55,172.55,172.6,454
20150301|2014-12-18 10:00,18,172.6,173.25,172.6,173.2,263
20150301|2014-12-18 10:30,18,173.05,173.25,172.15,172.8,349
20150301|2014-12-18 11:00,18,172.8,173.25,172.5,173.2,358
20150301|2014-12-18 11:30,18,173.2,173.75,173,173.35,462
20150301|2014-12-18 12:00,18,173.3,174.55,172.8,174.1,1216
20150301|2014-12-19 03:00,19,174.4,174.75,174.15,174.65,226
20150301|2014-12-19 03:30,19,174.6,175,174.4,175,169
20150301|2014-12-19 04:00,19,174.85,175.55,174.8,175.55,94
20150301|2014-12-19 04:30,19,175.55,176.1,175.15,175.9,307
20150301|2014-12-19 05:00,19,175.8,176,175.55,175.65,44
20150301|2014-12-19 05:30,19,175.7,175.7,174.8,175,109
20150301|2014-12-19 06:00,19,174.9,175.75,174.9,175.35,108
20150301|2014-12-19 06:30,19,175.45,175.85,174.45,175.65,203
20150301|2014-12-19 07:00,19,175.55,175.95,175.2,175.65,354
20150301|2014-12-19 07:30,19,175.75,177.65,175.5,176.9,1600
20150301|2014-12-19 08:00,19,176.85,177,175.2,175.4,478
20150301|2014-12-19 08:30,19,175.4,176.4,174.45,176.25,445
20150301|2014-12-19 09:00,19,176.2,176.85,175.2,175.35,347
20150301|2014-12-19 09:30,19,175.4,175.95,175.3,175.85,218
20150301|2014-12-19 10:00,19,175.85,176.15,175.6,175.8,294
20150301|2014-12-19 10:30,19,175.9,175.9,174.85,174.85,387
20150301|2014-12-19 11:00,19,175.05,175.7,174.5,175.55,333
20150301|2014-12-19 11:30,19,175.55,175.7,175.25,175.5,227
20150301|2014-12-19 12:00,19,175.4,175.5,174.5,175,695
20150301|2014-12-22 03:00,22,174.7,176.5,174.7,175.75,203
20150301|2014-12-22 03:30,22,175.85,176.2,175.2,175.4,60
20150301|2014-12-22 04:00,22,175.65,175.75,175.4,175.65,27
20150301|2014-12-22 04:30,22,175.75,176,175.5,175.55,45
20150301|2014-12-22 05:00,22,175.55,175.75,175.15,175.35,50
20150301|2014-12-22 05:30,22,175.3,175.4,174.85,175,70
20150301|2014-12-22 06:00,22,174.9,175.1,174.85,175.1,45
20150301|2014-12-22 06:30,22,175.1,175.15,174.85,175,32
20150301|2014-12-22 07:00,22,175,175.4,174.95,175.35,145
20150301|2014-12-22 07:30,22,175.35,175.5,173,173.85,819
20150301|2014-12-22 08:00,22,173.8,174.3,173.35,173.65,379
20150301|2014-12-22 08:30,22,173.65,173.65,172.2,172.5,605
20150301|2014-12-22 09:00,22,172.55,173.5,172.5,173.45,312
20150301|2014-12-22 09:30,22,173.5,174.3,173.1,173.2,442
20150301|2014-12-22 10:00,22,173.3,173.8,173.2,173.25,174
20150301|2014-12-22 10:30,22,173.4,173.45,172.45,172.5,215
20150301|2014-12-22 11:00,22,172.5,172.85,172.25,172.6,265
20150301|2014-12-22 11:30,22,172.55,172.55,171.5,171.75,676
20150301|2014-12-22 12:00,22,171.6,172.35,171.1,172.3,821
20150301|2014-12-23 03:00,23,172.75,173,172.55,172.75,111
20150301|2014-12-23 03:30,23,172.65,172.85,172.3,172.6,73
20150301|2014-12-23 04:00,23,172.6,172.8,172.55,172.75,52
20150301|2014-12-23 04:30,23,172.7,173.1,172.65,172.8,89
20150301|2014-12-23 05:00,23,172.8,173.25,172.75,173.1,57
20150301|2014-12-23 05:30,23,173.1,173.7,172.95,173.55,105
20150301|2014-12-23 06:00,23,173.55,173.95,172.65,172.85,161
20150301|2014-12-23 06:30,23,172.75,172.85,172.5,172.6,66
20150301|2014-12-23 07:00,23,172.65,172.75,172.1,172.5,231
20150301|2014-12-23 07:30,23,172.55,172.6,171.65,171.7,343
20150301|2014-12-23 08:00,23,171.7,171.9,171.25,171.6,389
20150301|2014-12-23 08:30,23,171.6,172.45,171.5,172.25,334
20150301|2014-12-23 09:00,23,172.3,172.3,171.4,171.7,327
20150301|2014-12-23 09:30,23,171.65,171.75,171.2,171.55,364
20150301|2014-12-23 10:00,23,171.55,172.3,171.3,171.55,379
20150301|2014-12-23 10:30,23,171.55,171.75,170.9,171.05,537
20150301|2014-12-23 11:00,23,171.05,171.45,170.55,171.45,535
20150301|2014-12-23 11:30,23,171.35,171.6,170.75,171.1,250
20150301|2014-12-23 12:00,23,171,171.45,170.75,171.3,592
20150301|2014-12-24 03:00,24,170.8,171.1,170.55,171.1,89
20150301|2014-12-24 03:30,24,170.95,171.3,170.9,171.3,16
20150301|2014-12-24 04:00,24,171.25,171.45,171.1,171.1,21
20150301|2014-12-24 04:30,24,171.1,171.85,171.05,171.3,78
20150301|2014-12-24 05:00,24,171.3,171.6,171.05,171.2,29
20150301|2014-12-24 05:30,24,171.1,171.4,171.1,171.2,25
20150301|2014-12-24 06:00,24,171.3,171.3,170.75,170.9,112
20150301|2014-12-24 06:30,24,170.9,171.05,170.65,170.65,54
20150301|2014-12-24 07:00,24,170.6,171.15,170.6,171.1,111
20150301|2014-12-24 07:30,24,171.05,171.35,170.65,170.7,162
20150301|2014-12-24 08:00,24,170.7,170.7,170.35,170.55,242
20150301|2014-12-24 08:30,24,170.55,170.55,170,170.4,452
20150301|2014-12-24 09:00,24,170.25,170.25,170,170.05,197
20150301|2014-12-24 09:30,24,170,170.8,170,170.35,211
20150301|2014-12-24 10:00,24,170.4,170.5,170.1,170.15,54
20150301|2014-12-24 10:30,24,170.15,170.3,170,170.2,229
20150301|2014-12-24 11:00,24,170.15,170.15,169.75,169.9,271
20150301|2014-12-24 11:30,24,169.8,170.8,169.75,170.65,334
20150301|2014-12-26 07:00,26,171.15,173,171.15,172.5,345
20150301|2014-12-26 07:30,26,172.45,172.75,171.55,171.7,244
20150301|2014-12-26 08:00,26,171.55,171.75,171,171.05,212
20150301|2014-12-26 08:30,26,171,171.05,169.35,169.35,792
20150301|2014-12-26 09:00,26,169.35,169.5,168.85,168.85,381
20150301|2014-12-26 09:30,26,168.85,169.2,168.6,168.65,459
20150301|2014-12-26 10:00,26,168.6,168.65,168.35,168.5,327
20150301|2014-12-26 10:30,26,168.45,168.45,168.05,168.1,299
20150301|2014-12-26 11:00,26,168.15,168.3,168,168.05,180
20150301|2014-12-26 11:30,26,168.05,168.35,167.75,168.05,291
20150301|2014-12-26 12:00,26,168.2,169.2,168.1,169,495
20150301|2014-12-29 03:00,29,167.65,168.4,167.65,167.9,207
20150301|2014-12-29 03:30,29,167.95,168.65,167.75,168.6,57
20150301|2014-12-29 04:00,29,168.6,168.6,168.25,168.55,30
20150301|2014-12-29 04:30,29,168.6,168.6,168.15,168.3,59
20150301|2014-12-29 05:00,29,168.2,168.55,168.2,168.5,34
20150301|2014-12-29 05:30,29,168.55,168.55,167.75,168.15,158
20150301|2014-12-29 06:00,29,168.15,168.65,168.15,168.45,110
20150301|2014-12-29 06:30,29,168.45,168.6,168.1,168.15,38
20150301|2014-12-29 07:00,29,168.1,168.1,167.75,167.85,332
20150301|2014-12-29 07:30,29,167.85,168.4,167.65,167.8,274
20150301|2014-12-29 08:00,29,167.7,167.8,167.15,167.4,478
20150301|2014-12-29 08:30,29,167.45,167.45,166.7,166.8,504
20150301|2014-12-29 09:00,29,166.8,166.9,166.3,166.4,700
20150301|2014-12-29 09:30,29,166.45,166.55,165.75,165.8,624
20150301|2014-12-29 10:00,29,165.8,166.15,165.25,165.4,864
20150301|2014-12-29 10:30,29,165.55,165.8,165,165.05,552
20150301|2014-12-29 11:00,29,165,165.8,164.65,164.95,572
20150301|2014-12-29 11:30,29,164.9,165.55,164.7,165.1,296
20150301|2014-12-29 12:00,29,165.05,165.3,164.7,165.3,505
20150301|2014-12-30 03:00,30,164.5,165.45,164.5,165.2,227
20150301|2014-12-30 03:30,30,165.2,165.25,164.7,164.95,103
20150301|2014-12-30 04:00,30,164.8,165.15,164.8,164.9,101
20150301|2014-12-30 04:30,30,164.9,165.25,164.8,165.25,53
20150301|2014-12-30 05:00,30,165.25,165.5,164.85,165.45,60
20150301|2014-12-30 05:30,30,165.45,165.65,165.25,165.65,99
20150301|2014-12-30 06:00,30,165.7,166.45,165.45,165.95,202
20150301|2014-12-30 06:30,30,165.95,166.35,165.6,165.85,154
20150301|2014-12-30 07:00,30,165.7,166.1,165.45,166.05,348
20150301|2014-12-30 07:30,30,166.1,166.4,165.5,165.65,393
20150301|2014-12-30 08:00,30,165.7,166.35,165.5,165.6,421
20150301|2014-12-30 08:30,30,165.6,165.6,164.8,165.25,600
20150301|2014-12-30 09:00,30,165.3,166.25,165.3,165.8,367
20150301|2014-12-30 09:30,30,165.8,165.9,165.3,165.45,229
20150301|2014-12-30 10:00,30,165.45,165.55,165.1,165.15,232
20150301|2014-12-30 10:30,30,165.1,165.8,164.9,165.6,409
20150301|2014-12-30 11:00,30,165.45,165.9,165.05,165.8,253
20150301|2014-12-30 11:30,30,165.9,166.15,165.2,165.5,431
20150301|2014-12-30 12:00,30,165.5,165.6,164.5,164.6,979
20150301|2014-12-31 03:00,31,164.95,164.95,164.7,164.85,86
20150301|2014-12-31 03:30,31,164.9,164.9,164.4,164.65,61
20150301|2014-12-31 04:00,31,164.65,164.7,164.5,164.55,21
20150301|2014-12-31 04:30,31,164.5,164.55,164.45,164.5,30
20150301|2014-12-31 05:00,31,164.45,164.65,164.4,164.45,38
20150301|2014-12-31 05:30,31,164.4,164.65,164.4,164.5,102
20150301|2014-12-31 06:00,31,164.5,164.5,164.2,164.5,163
20150301|2014-12-31 06:30,31,164.55,164.55,164.2,164.5,63
20150301|2014-12-31 07:00,31,164.55,165.5,164.35,165.4,234
20150301|2014-12-31 07:30,31,165.3,165.4,164.45,165.1,227
20150301|2014-12-31 08:00,31,164.95,164.95,164.45,164.85,245
20150301|2014-12-31 08:30,31,164.9,165.05,164,164.75,615
20150301|2014-12-31 09:00,31,164.8,165.35,164.65,164.9,235
20150301|2014-12-31 09:30,31,164.85,166.95,164.85,166.3,553
20150301|2014-12-31 10:00,31,166.3,169,165.95,169,789
20150301|2014-12-31 10:30,31,169,171.3,168.95,170.05,1839
20150301|2014-12-31 11:00,31,170.05,170.4,168.15,169.2,546
20150301|2014-12-31 11:30,31,169,170.15,168.65,169.4,407
20150301|2014-12-31 12:00,31,169.4,169.4,165.85,168.3,1610
20150301|2015-01-02 07:00,2,165.05,167.25,163.1,164.25,1195
20150301|2015-01-02 07:30,2,163.95,164.25,162.6,163.05,988
20150301|2015-01-02 08:00,2,163.05,163.75,162.3,162.6,729
20150301|2015-01-02 08:30,2,162.6,162.7,162,162.55,708
20150301|2015-01-02 09:00,2,162.65,162.7,162,162.25,360
20150301|2015-01-02 09:30,2,162.3,162.3,161.15,161.2,891
20150301|2015-01-02 10:00,2,161.2,161.6,160.55,160.9,812
20150301|2015-01-02 10:30,2,160.9,161.25,160.75,160.95,257
20150301|2015-01-02 11:00,2,160.9,160.95,160.4,160.45,414
20150301|2015-01-02 11:30,2,160.4,160.6,160.2,160.3,905
20150301|2015-01-02 12:00,2,160.4,161.7,160.35,160.6,949
20150301|2015-01-05 03:00,5,160.95,160.95,160.1,160.35,314
20150301|2015-01-05 03:30,5,160.3,161,160.1,160.8,122
20150301|2015-01-05 04:00,5,160.8,161.8,160.7,161.8,125
20150301|2015-01-05 04:30,5,161.65,161.75,161.3,161.65,81
20150301|2015-01-05 05:00,5,161.6,162.25,161.5,162.05,162
20150301|2015-01-05 05:30,5,162.05,162.05,161.55,161.8,66
20150301|2015-01-05 06:00,5,161.9,161.95,161.25,161.4,83
20150301|2015-01-05 06:30,5,161.35,161.9,161.3,161.4,179
20150301|2015-01-05 07:00,5,161.45,162.45,161.35,162.25,555
20150301|2015-01-05 07:30,5,162.1,162.3,160.85,161,800
20150301|2015-01-05 08:00,5,161.05,163.9,160.75,163.55,1512
20150301|2015-01-05 08:30,5,163.45,163.85,162.75,163.7,825
20150301|2015-01-05 09:00,5,163.8,165.9,163.35,164.95,1530
20150301|2015-01-05 09:30,5,164.95,165.65,164.25,165.25,843
20150301|2015-01-05 10:00,5,165.2,167.9,165.1,167.2,2023
20150301|2015-01-05 10:30,5,167.1,167.1,165.45,165.65,738
20150301|2015-01-05 11:00,5,165.55,166.75,165.25,166.4,664
20150301|2015-01-05 11:30,5,166.35,167.4,165.8,166.65,667
20150301|2015-01-05 12:00,5,166.65,168.65,166.35,167.2,1389
20150301|2015-01-06 03:00,6,168.05,170.2,168.05,169,611
20150301|2015-01-06 03:30,6,168.75,169.15,168.1,169.1,196
20150301|2015-01-06 04:00,6,169.1,170.35,168.9,169.55,229
20150301|2015-01-06 04:30,6,169.65,169.95,168.6,169.3,103
20150301|2015-01-06 05:00,6,169.4,169.4,168.6,169.1,155
20150301|2015-01-06 05:30,6,169.15,169.35,168.9,168.95,85
20150301|2015-01-06 06:00,6,169.05,172,169.05,171.65,883
20150301|2015-01-06 06:30,6,171.6,172.8,170.85,171.5,1045
20150301|2015-01-06 07:00,6,171.45,174.3,171.15,174.1,1623
20150301|2015-01-06 07:30,6,174.1,175,173.55,173.95,1616
20150301|2015-01-06 08:00,6,174.05,174.45,173.1,173.1,728
20150301|2015-01-06 08:30,6,173.1,173.75,172.85,173.35,811
20150301|2015-01-06 09:00,6,173.3,174.65,173.2,174.6,695
20150301|2015-01-06 09:30,6,174.65,174.9,172.25,172.3,1149
20150301|2015-01-06 10:00,6,172.3,174.2,171.7,173.2,1255
20150301|2015-01-06 10:30,6,173.2,173.5,172.6,173.25,502
20150301|2015-01-06 11:00,6,173.3,174.2,173,173.5,626
20150301|2015-01-06 11:30,6,173.35,173.5,172.65,173.2,405
20150301|2015-01-06 12:00,6,173.15,175.4,172.9,175.3,1712
20150301|2015-01-07 03:00,7,175.6,178.4,175.6,178,1165
20150301|2015-01-07 03:30,7,177.95,178.95,177.2,177.55,330
20150301|2015-01-07 04:00,7,177.5,178,175.2,175.95,485
20150301|2015-01-07 04:30,7,176.05,176.9,176.05,176.8,245
20150301|2015-01-07 05:00,7,176.95,177,176.15,176.8,141
20150301|2015-01-07 05:30,7,177,177.75,176.95,177.75,202
20150301|2015-01-07 06:00,7,177.8,178.2,177,177.05,266
20150301|2015-01-07 06:30,7,177.1,181,176.7,180.7,1429
20150301|2015-01-07 07:00,7,180.55,181.3,179.55,179.75,1234
20150301|2015-01-07 07:30,7,179.7,182.85,178.55,178.55,2845
20150301|2015-01-07 08:00,7,178.65,179.8,178.55,179.3,861
20150301|2015-01-07 08:30,7,179.25,179.75,177.55,177.7,1165
20150301|2015-01-07 09:00,7,177.75,177.9,175.6,176.6,1251
20150301|2015-01-07 09:30,7,176.6,176.75,174.15,174.9,1221
20150301|2015-01-07 10:00,7,174.9,175.95,174.25,175.85,727
20150301|2015-01-07 10:30,7,175.75,175.85,174.35,174.6,536
20150301|2015-01-07 11:00,7,174.55,175.9,173,175.7,972
20150301|2015-01-07 11:30,7,175.6,176.9,175.4,176.6,749
20150301|2015-01-07 12:00,7,176.55,177.15,174.15,176.15,2110
20150301|2015-01-08 03:00,8,175.8,177.35,175.35,177.15,472
20150301|2015-01-08 03:30,8,177.25,177.3,176.1,176.35,181
20150301|2015-01-08 04:00,8,176.35,176.95,176,176.85,84
20150301|2015-01-08 04:30,8,176.8,177,175.8,176.25,103
20150301|2015-01-08 05:00,8,176.3,177,176.3,176.6,151
20150301|2015-01-08 05:30,8,176.5,177.35,176.15,176.5,252
20150301|2015-01-08 06:00,8,176.5,176.55,175.6,176.05,212
20150301|2015-01-08 06:30,8,175.9,175.95,175.15,175.2,250
20150301|2015-01-08 07:00,8,175.3,176.6,175.15,175.75,412
20150301|2015-01-08 07:30,8,175.75,176.8,174.3,176.75,1166
20150301|2015-01-08 08:00,8,176.65,179.5,176.6,178.25,1803
20150301|2015-01-08 08:30,8,178.2,180.75,178.2,179.5,1776
20150301|2015-01-08 09:00,8,179.65,182.35,179.2,180.75,1956
20150301|2015-01-08 09:30,8,180.65,182.15,179.75,180.4,1227
20150301|2015-01-08 10:00,8,180.3,181,178.4,180.25,1245
20150301|2015-01-08 10:30,8,180.4,181,179.25,179.75,849
20150301|2015-01-08 11:00,8,179.75,180.85,177.8,178.45,1149
20150301|2015-01-08 11:30,8,178.25,178.65,177.3,177.35,1019
20150301|2015-01-08 12:00,8,177.35,180.25,175.65,178.25,5155
20150301|2015-01-09 03:00,9,177.75,179.65,177.75,179.6,380
20150301|2015-01-09 03:30,9,179.6,180.1,179.45,179.75,208
20150301|2015-01-09 04:00,9,179.8,181.15,179.75,180.65,340
20150301|2015-01-09 04:30,9,180.6,181.3,179.8,180.45,302
20150301|2015-01-09 05:00,9,180.4,181.8,180.35,181.35,325
20150301|2015-01-09 05:30,9,181.4,181.7,180.75,181.6,218
20150301|2015-01-09 06:00,9,181.65,183.3,181.65,181.8,795
20150301|2015-01-09 06:30,9,181.85,182.5,180.85,180.9,297
20150301|2015-01-09 07:00,9,181.15,182.95,180.5,181.85,817
20150301|2015-01-09 07:30,9,181.95,182.55,181.8,182.05,740
20150301|2015-01-09 08:00,9,182,183.85,181.55,182.4,1607
20150301|2015-01-09 08:30,9,182.35,182.45,181,181.8,540
20150301|2015-01-09 09:00,9,181.7,182.45,181.2,182.45,632
20150301|2015-01-09 09:30,9,182.45,182.95,180.4,181.35,1221
20150301|2015-01-09 10:00,9,181.35,181.75,180.5,181.3,731
20150301|2015-01-09 10:30,9,181.25,181.35,180.05,180.6,854
20150301|2015-01-09 11:00,9,180.55,180.6,179.6,179.9,870
20150301|2015-01-09 11:30,9,179.9,180,178.85,179.35,920
20150301|2015-01-09 12:00,9,179.3,182.2,179,182.2,3974
20150301|2015-01-09 12:30,9,182.15,182.15,182.15,182.15,1
20150301|2015-01-12 03:00,12,181.25,183.2,181.25,183.05,811
20150301|2015-01-12 03:30,12,183.1,183.95,182.9,183.55,401
20150301|2015-01-12 04:00,12,183.5,183.95,183.35,183.85,139
20150301|2015-01-12 04:30,12,183.8,183.9,183.6,183.7,151
20150301|2015-01-12 05:00,12,183.65,184.9,183.6,184.15,530
20150301|2015-01-12 05:30,12,184.05,184.7,183.6,183.65,227
20150301|2015-01-12 06:00,12,183.6,184.5,183.35,183.35,256
20150301|2015-01-12 06:30,12,183.5,183.55,181.65,181.65,663
20150301|2015-01-12 07:00,12,181.75,182.45,181.65,181.8,288
20150301|2015-01-12 07:30,12,182,183,181.6,182.35,473
20150301|2015-01-12 08:00,12,182.35,182.65,181.65,181.95,499
20150301|2015-01-12 08:30,12,181.95,182.2,180.05,180.4,1207
20150301|2015-01-12 09:00,12,180.4,181.05,180.35,180.65,505
20150301|2015-01-12 09:30,12,180.55,181,180.1,181,588
20150301|2015-01-12 10:00,12,181,181.95,180.65,181.95,613
20150301|2015-01-12 10:30,12,181.8,182.75,180.95,181.95,899
20150301|2015-01-12 11:00,12,181.8,182.3,181.55,181.75,565
20150301|2015-01-12 11:30,12,181.8,181.8,179.35,180.05,1423
20150301|2015-01-12 12:00,12,180.15,180.25,175.3,176.5,5194
20150301|2015-01-13 03:00,13,177,178.75,176.9,177.25,594
20150301|2015-01-13 03:30,13,177.2,177.4,176.05,176.2,249
20150301|2015-01-13 04:00,13,176.3,176.55,173.85,174.45,459
20150301|2015-01-13 04:30,13,174.55,175.2,173.95,174.85,192
20150301|2015-01-13 05:00,13,174.75,175.4,174.7,174.85,167
20150301|2015-01-13 05:30,13,174.85,175.45,174.3,174.45,279
20150301|2015-01-13 06:00,13,174.4,175.35,174.3,174.75,120
20150301|2015-01-13 06:30,13,174.75,175.8,174.75,175,142
20150301|2015-01-13 07:00,13,175.15,176.7,175.1,175.65,491
20150301|2015-01-13 07:30,13,175.8,177.2,175.3,176.9,894
20150301|2015-01-13 08:00,13,177,178.3,176.8,177.35,901
20150301|2015-01-13 08:30,13,177.4,178.5,177.1,177.2,903
20150301|2015-01-13 09:00,13,177.25,177.9,176.85,177.2,576
20150301|2015-01-13 09:30,13,177.05,178.25,177.05,177.65,651
20150301|2015-01-13 10:00,13,177.75,178.9,177.15,178.3,1218
20150301|2015-01-13 10:30,13,178.4,178.8,178.2,178.4,647
20150301|2015-01-13 11:00,13,178.3,178.6,176.65,177.2,924
20150301|2015-01-13 11:30,13,177.35,177.5,175.8,176.8,1051
20150301|2015-01-13 12:00,13,176.75,178.05,175.7,178.05,3963
20150301|2015-01-13 12:30,13,178.05,178.05,178.05,178.05,5
20150301|2015-01-14 03:00,14,178.25,179.55,178.05,178.6,379
20150301|2015-01-14 03:30,14,178.55,179.2,177.6,179.2,234
20150301|2015-01-14 04:00,14,179.05,179.95,178.95,179.75,301
20150301|2015-01-14 04:30,14,179.8,182.35,179.8,181.6,962
20150301|2015-01-14 05:00,14,181.6,183,181.45,182,370
20150301|2015-01-14 05:30,14,182.1,182.4,181.55,182.1,212
20150301|2015-01-14 06:00,14,182.1,183.25,181.9,181.9,532
20150301|2015-01-14 06:30,14,182.1,182.2,181.2,181.4,352
20150301|2015-01-14 07:00,14,181.4,181.7,181.05,181.4,446
20150301|2015-01-14 07:30,14,181.3,182.45,181.25,182.15,776
20150301|2015-01-14 08:00,14,182.3,184.8,182.3,183.35,1861
20150301|2015-01-14 08:30,14,183.35,183.4,182.5,183,622
20150301|2015-01-14 09:00,14,182.9,183.75,182.6,183.15,671
20150301|2015-01-14 09:30,14,183.25,183.7,182.85,183.1,451
20150301|2015-01-14 10:00,14,183.2,184.4,183,184.1,761
20150301|2015-01-14 10:30,14,184.15,184.35,182.65,182.75,732
20150301|2015-01-14 11:00,14,182.75,182.9,181.7,182.85,984
20150301|2015-01-14 11:30,14,182.9,184,181.85,182.05,931
20150301|2015-01-14 12:00,14,182,182,179,180.2,4535
20150301|2015-01-15 03:00,15,180,182.15,180,181.7,494
20150301|2015-01-15 03:30,15,181.75,182.4,181.6,181.8,223
20150301|2015-01-15 04:00,15,181.8,182,181.3,181.55,129
20150301|2015-01-15 04:30,15,181.7,182.15,181.3,182.05,122
20150301|2015-01-15 05:00,15,182,182.85,181.6,182.15,265
20150301|2015-01-15 05:30,15,182.1,182.4,181.65,181.7,97
20150301|2015-01-15 06:00,15,181.75,181.9,180.7,181.25,228
20150301|2015-01-15 06:30,15,181.2,181.65,180.8,180.95,110
20150301|2015-01-15 07:00,15,180.95,182.15,180.95,181.45,425
20150301|2015-01-15 07:30,15,181.45,181.7,177.85,178,1188
20150301|2015-01-15 08:00,15,178,179.1,177.4,178.45,1278
20150301|2015-01-15 08:30,15,178.4,180,177.65,179.35,661
20150301|2015-01-15 09:00,15,179.35,181,179.25,180.25,573
20150301|2015-01-15 09:30,15,180.35,180.35,178.8,179.95,454
20150301|2015-01-15 10:00,15,179.9,180.25,179.25,180.25,297
20150301|2015-01-15 10:30,15,180.25,180.25,178.9,179,306
20150301|2015-01-15 11:00,15,178.95,179.2,177.7,177.9,592
20150301|2015-01-15 11:30,15,177.95,178.1,175.2,175.55,2119
20150301|2015-01-15 12:00,15,175.55,177.3,175.3,177.05,1041
20150301|2015-01-16 03:00,16,177.5,177.5,176.7,177.5,350
20150301|2015-01-16 03:30,16,177.5,177.6,176.2,176.75,111
20150301|2015-01-16 04:00,16,176.65,176.75,175.85,176.15,125
20150301|2015-01-16 04:30,16,176.05,176.05,175.1,175.7,167
20150301|2015-01-16 05:00,16,175.8,175.85,175.4,175.7,109
20150301|2015-01-16 05:30,16,175.55,176.4,175.35,175.5,220
20150301|2015-01-16 06:00,16,175.55,176.65,175.3,176.3,176
20150301|2015-01-16 06:30,16,176.25,176.45,175.5,176.05,93
20150301|2015-01-16 07:00,16,176,176.05,174.5,174.95,582
20150301|2015-01-16 07:30,16,174.9,175.45,173.2,173.8,1005
20150301|2015-01-16 08:00,16,173.75,174.1,172.4,173.35,1169
20150301|2015-01-16 08:30,16,173.25,174.35,173.15,173.7,752
20150301|2015-01-16 09:00,16,173.7,173.9,171.5,171.9,1318
20150301|2015-01-16 09:30,16,171.8,172.4,171.4,171.95,617
20150301|2015-01-16 10:00,16,171.9,172.15,170.9,170.9,727
20150301|2015-01-16 10:30,16,170.95,172.15,170.55,171.75,832
20150301|2015-01-16 11:00,16,171.75,171.8,170.8,171.2,446
20150301|2015-01-16 11:30,16,171.2,171.2,170.4,170.4,698
20150301|2015-01-16 12:00,16,170.4,171.7,170.4,171.3,1536
20150301|2015-01-20 03:00,20,170.1,171.15,170.1,170.75,506
20150301|2015-01-20 03:30,20,170.75,172.5,170.75,172,282
20150301|2015-01-20 04:00,20,171.95,172.15,171.75,172.15,108
20150301|2015-01-20 04:30,20,172.05,172.15,170.75,171.3,297
20150301|2015-01-20 05:00,20,171.35,171.35,170.5,170.9,189
20150301|2015-01-20 05:30,20,170.95,171.05,169.1,169.75,423
20150301|2015-01-20 06:00,20,169.75,169.9,167.75,168.1,978
20150301|2015-01-20 06:30,20,168.1,168.8,167.35,168.6,486
20150301|2015-01-20 07:00,20,168.75,168.75,167.55,168.05,511
20150301|2015-01-20 07:30,20,168,168,166.25,167.4,1583
20150301|2015-01-20 08:00,20,167.45,167.85,167,167.05,549
20150301|2015-01-20 08:30,20,167,167.75,166.5,166.65,922
20150301|2015-01-20 09:00,20,166.65,166.9,165.75,165.95,1102
20150301|2015-01-20 09:30,20,165.85,166.25,165.45,165.65,920
20150301|2015-01-20 10:00,20,165.75,166.3,165.35,165.65,954
20150301|2015-01-20 10:30,20,165.55,166,164.55,164.75,1297
20150301|2015-01-20 11:00,20,164.7,165.15,164.15,165.05,1138
20150301|2015-01-20 11:30,20,165,165.45,164.25,165.45,597
20150301|2015-01-20 12:00,20,165.45,166.3,163.85,164.95,1875
20150301|2015-01-21 03:00,21,166.05,166.3,165.2,165.25,243
20150301|2015-01-21 03:30,21,165.3,165.95,165,165.95,156
20150301|2015-01-21 04:00,21,165.75,166,165.05,165.05,85
20150301|2015-01-21 04:30,21,165.05,165.45,164.95,164.95,127
20150301|2015-01-21 05:00,21,165.05,165.15,164.9,165.1,61
20150301|2015-01-21 05:30,21,165,165.2,164.9,165.2,127
20150301|2015-01-21 06:00,21,165.05,165.15,165,165.15,98
20150301|2015-01-21 06:30,21,165.05,166,164.9,165.8,167
20150301|2015-01-21 07:00,21,165.8,166.85,165.45,166,452
20150301|2015-01-21 07:30,21,166,166.05,165.1,165.6,724
20150301|2015-01-21 08:00,21,165.55,165.6,164.75,165.05,634
20150301|2015-01-21 08:30,21,164.95,165.25,164.55,164.9,450
20150301|2015-01-21 09:00,21,164.85,164.9,163.35,163.45,793
20150301|2015-01-21 09:30,21,163.5,163.7,162.9,163.45,794
20150301|2015-01-21 10:00,21,163.45,164.2,163.1,164,582
20150301|2015-01-21 10:30,21,163.95,164.7,163.7,164.35,623
20150301|2015-01-21 11:00,21,164.4,164.6,163.55,164.4,366
20150301|2015-01-21 11:30,21,164.35,164.45,163.65,163.65,321
20150301|2015-01-21 12:00,21,163.75,163.75,161,161.4,3204
20150301|2015-01-22 03:00,22,161.4,162.9,161.4,162.85,299
20150301|2015-01-22 03:30,22,162.7,163.15,162.4,162.4,141
20150301|2015-01-22 04:00,22,162.5,162.85,162.45,162.85,137
20150301|2015-01-22 04:30,22,162.85,163.1,162.75,163.05,148
20150301|2015-01-22 05:00,22,163.1,163.55,163,163.4,120
20150301|2015-01-22 05:30,22,163.35,163.45,162.75,162.95,141
20150301|2015-01-22 06:00,22,162.95,163,162.15,162.25,152
20150301|2015-01-22 06:30,22,162.2,162.55,162.05,162.3,165
20150301|2015-01-22 07:00,22,162.45,162.45,161.25,161.25,456
20150301|2015-01-22 07:30,22,161.4,162.3,161.1,161.8,751
20150301|2015-01-22 08:00,22,161.75,161.85,160.8,160.95,777
20150301|2015-01-22 08:30,22,160.9,161.5,160.25,161.4,1337
20150301|2015-01-22 09:00,22,161.35,163,161.05,162.25,1063
20150301|2015-01-22 09:30,22,162.3,162.55,161.3,161.6,515
20150301|2015-01-22 10:00,22,161.65,163.35,161.35,162.3,699
20150301|2015-01-22 10:30,22,162.2,162.3,161.3,161.65,306
20150301|2015-01-22 11:00,22,161.55,161.65,160.65,161.4,584
20150301|2015-01-22 11:30,22,161.35,161.35,160.25,160.65,875
20150301|2015-01-22 12:00,22,160.55,160.7,159.7,160.3,2089
20150301|2015-01-23 03:00,23,160.7,161.3,160.65,160.85,203
20150301|2015-01-23 03:30,23,161,161.45,160.75,161.45,127
20150301|2015-01-23 04:00,23,161.4,161.65,160.55,160.7,221
20150301|2015-01-23 04:30,23,160.8,161.1,160.3,160.35,169
20150301|2015-01-23 05:00,23,160.35,160.55,160.05,160.05,103
20150301|2015-01-23 05:30,23,160.2,160.3,159.85,159.9,265
20150301|2015-01-23 06:00,23,159.9,160,159.4,159.7,522
20150301|2015-01-23 06:30,23,159.7,161.1,159.6,160.7,362
20150301|2015-01-23 07:00,23,160.65,161.2,160.4,160.85,462
20150301|2015-01-23 07:30,23,160.75,161.9,160.15,161.3,1020
20150301|2015-01-23 08:00,23,161.4,161.5,160.5,160.95,608
20150301|2015-01-23 08:30,23,160.95,160.95,160.05,160.35,477
20150301|2015-01-23 09:00,23,160.35,160.95,159.7,160.15,611
20150301|2015-01-23 09:30,23,160.15,160.65,159.7,160.2,513
20150301|2015-01-23 10:00,23,160.2,160.45,159.75,160.25,420
20150301|2015-01-23 10:30,23,160.15,160.5,159.8,159.9,443
20150301|2015-01-23 11:00,23,159.8,160.35,159.5,160.25,510
20150301|2015-01-23 11:30,23,160.25,160.5,159.65,160.5,333
20150301|2015-01-23 12:00,23,160.55,162.85,160.55,162.1,2039
20150301|2015-01-26 03:00,26,162.2,162.9,160.75,161.05,493
20150301|2015-01-26 03:30,26,161.05,162.25,160.9,162,167
20150301|2015-01-26 04:00,26,162,163.7,161.85,163.3,342
20150301|2015-01-26 04:30,26,163.35,165.2,163.2,164.2,347
20150301|2015-01-26 05:00,26,164.25,165.25,164,164.1,152
20150301|2015-01-26 05:30,26,164,164,163.35,163.35,102
20150301|2015-01-26 06:00,26,163.3,164.45,163.3,163.55,135
20150301|2015-01-26 06:30,26,163.6,163.8,162.4,162.45,173
20150301|2015-01-26 07:00,26,162.4,163.25,161.7,162.95,352
20150301|2015-01-26 07:30,26,162.95,164.65,162.5,164.35,734
20150301|2015-01-26 08:00,26,164.45,164.5,163.25,163.6,386
20150301|2015-01-26 08:30,26,163.65,164.15,162.85,164.05,523
20150301|2015-01-26 09:00,26,164.1,164.95,162.85,163,812
20150301|2015-01-26 09:30,26,163,163.85,162.4,162.5,654
20150301|2015-01-26 10:00,26,162.6,162.65,161.8,162.3,623
20150301|2015-01-26 10:30,26,162.25,162.95,162.05,162.65,464
20150301|2015-01-26 11:00,26,162.7,163.65,162.3,163.55,366
20150301|2015-01-26 11:30,26,163.65,164,162.45,163,452
20150301|2015-01-26 12:00,26,162.8,162.9,161.7,162.2,1337
20150301|2015-01-26 12:30,26,162.2,162.2,162.2,162.2,1
20150301|2015-01-27 03:00,27,162.3,162.85,161.75,161.85,176
20150301|2015-01-27 03:30,27,161.95,162.35,161.7,161.7,107
20150301|2015-01-27 04:00,27,161.75,162.6,161.7,162.35,153
20150301|2015-01-27 04:30,27,162.45,163.2,162.15,162.45,171
20150301|2015-01-27 05:00,27,162.45,163.35,162.45,163,125
20150301|2015-01-27 05:30,27,162.85,162.85,162.4,162.5,48
20150301|2015-01-27 06:00,27,162.55,162.65,162.3,162.3,72
20150301|2015-01-27 06:30,27,162.35,162.75,162.3,162.65,53
20150301|2015-01-27 07:00,27,162.6,163.4,162.6,163.2,276
20150301|2015-01-27 07:30,27,163.2,164.35,163.05,164.1,803
20150301|2015-01-27 08:00,27,164.15,164.25,163.25,163.5,603
20150301|2015-01-27 08:30,27,163.5,163.75,162.5,162.9,454
20150301|2015-01-27 09:00,27,162.9,163.3,162.1,162.95,590
20150301|2015-01-27 09:30,27,162.85,163.85,162.7,163.4,659
20150301|2015-01-27 10:00,27,163.45,166.55,163.4,165.75,2030
20150301|2015-01-27 10:30,27,165.8,166.9,165.45,166.7,1091
20150301|2015-01-27 11:00,27,166.75,167.45,166.75,167.2,1080
20150301|2015-01-27 11:30,27,167.25,168.35,166.85,167.7,1183
20150301|2015-01-27 12:00,27,167.6,168.5,166.8,167.05,1484
20150301|2015-01-28 03:00,28,167.05,167.6,166.35,166.45,521
20150301|2015-01-28 03:30,28,166.4,166.8,166,166.35,280
20150301|2015-01-28 04:00,28,166.4,167.9,166.4,167.75,168
20150301|2015-01-28 04:30,28,167.75,168.35,167.6,167.9,135
20150301|2015-01-28 05:00,28,167.95,167.95,167.25,167.45,76
20150301|2015-01-28 05:30,28,167.5,167.9,167.45,167.5,106
20150301|2015-01-28 06:00,28,167.55,167.8,166.8,166.85,146
20150301|2015-01-28 06:30,28,166.9,169.15,166.9,168.2,420
20150301|2015-01-28 07:00,28,168.15,169.4,167.85,169.2,482
20150301|2015-01-28 07:30,28,169.15,169.8,168.25,169.7,896
20150301|2015-01-28 08:00,28,169.65,169.9,169.1,169.4,425
20150301|2015-01-28 08:30,28,169.4,169.55,166.7,167,925
20150301|2015-01-28 09:00,28,167.05,167.5,166.3,166.4,781
20150301|2015-01-28 09:30,28,166.4,166.8,165.6,166.5,667
20150301|2015-01-28 10:00,28,166.3,167.95,166.3,167.5,741
20150301|2015-01-28 10:30,28,167.45,167.95,167,167.7,267
20150301|2015-01-28 11:00,28,167.7,168.1,167,167.2,307
20150301|2015-01-28 11:30,28,167.25,168.5,167.15,168.25,343
20150301|2015-01-28 12:00,28,168.3,169.1,167,167.3,1465
20150301|2015-01-29 03:00,29,167.9,167.95,166.5,166.6,229
20150301|2015-01-29 03:30,29,166.55,166.8,166.05,166.45,167
20150301|2015-01-29 04:00,29,166.6,166.7,165.8,166.05,166
20150301|2015-01-29 04:30,29,166.15,166.15,165.8,165.9,55
20150301|2015-01-29 05:00,29,165.85,166.25,165.85,165.9,75
20150301|2015-01-29 05:30,29,165.9,165.9,164.2,165.05,521
20150301|2015-01-29 06:00,29,165.05,165.1,164.4,164.85,202
20150301|2015-01-29 06:30,29,165,165.45,164.85,165.3,108
20150301|2015-01-29 07:00,29,165.3,165.35,163.5,164.2,569
20150301|2015-01-29 07:30,29,164.2,164.3,163.05,163.2,1252
20150301|2015-01-29 08:00,29,163.3,163.6,162.8,163.3,515
20150301|2015-01-29 08:30,29,163.25,163.9,162.6,162.65,641
20150301|2015-01-29 09:00,29,162.7,162.7,161.05,162.05,2123
20150301|2015-01-29 09:30,29,162.05,162.45,160.25,160.35,1583
20150301|2015-01-29 10:00,29,160.3,160.8,159.75,160.15,1407
20150301|2015-01-29 10:30,29,160.2,161.6,159.85,161.35,797
20150301|2015-01-29 11:00,29,161.3,161.35,159.85,160.1,596
20150301|2015-01-29 11:30,29,160.05,160.2,158.7,159.7,2162
20150301|2015-01-29 12:00,29,159.65,160.8,159.2,160.4,2084
20150301|2015-01-30 03:00,30,160.1,160.6,160.05,160.6,285
20150301|2015-01-30 03:30,30,160.65,161.45,160.65,161.35,240
20150301|2015-01-30 04:00,30,161.25,161.5,160.95,161.05,202
20150301|2015-01-30 04:30,30,161.05,161.1,160,160.1,263
20150301|2015-01-30 05:00,30,160.45,161.45,160.35,161.45,166
20150301|2015-01-30 05:30,30,161.45,162.25,161.15,162.2,520
20150301|2015-01-30 06:00,30,162.15,162.25,161.4,161.5,285
20150301|2015-01-30 06:30,30,161.5,161.5,160.75,161.25,188
20150301|2015-01-30 07:00,30,161.05,161.85,160.9,161.5,288
20150301|2015-01-30 07:30,30,161.55,161.8,160.75,161,595
20150301|2015-01-30 08:00,30,161,161.1,159.75,160.65,745
20150301|2015-01-30 08:30,30,160.55,160.75,159.2,160.15,812
20150301|2015-01-30 09:00,30,160.15,160.75,159.75,160.6,422
20150301|2015-01-30 09:30,30,160.55,160.55,159.8,160.55,347
20150301|2015-01-30 10:00,30,160.55,160.85,160.05,160.85,317
20150301|2015-01-30 10:30,30,160.85,160.9,159.85,160.15,342
20150301|2015-01-30 11:00,30,160.1,160.85,160,160.75,313
20150301|2015-01-30 11:30,30,160.75,161.35,160.6,160.95,588
20150301|2015-01-30 12:00,30,161.1,162.15,160.55,161.9,2040
20150301|2015-02-02 03:00,2,162.4,163.6,162.2,163.25,453
20150301|2015-02-02 03:30,2,163.25,163.65,162.5,162.55,119
20150301|2015-02-02 04:00,2,162.7,163.35,162.5,163.3,158
20150301|2015-02-02 04:30,2,163.35,163.5,162.9,163.35,142
20150301|2015-02-02 05:00,2,163.4,163.45,162.75,162.75,223
20150301|2015-02-02 05:30,2,162.75,162.75,162.25,162.45,159
20150301|2015-02-02 06:00,2,162.4,162.55,162.2,162.2,212
20150301|2015-02-02 06:30,2,162.2,162.75,161.6,162.3,272
20150301|2015-02-02 07:00,2,162.4,162.6,161.4,161.4,419
20150301|2015-02-02 07:30,2,161.6,161.75,160.7,161.3,992
20150301|2015-02-02 08:00,2,161.4,161.4,159.7,160,735
20150301|2015-02-02 08:30,2,160,161,160,160.7,539
20150301|2015-02-02 09:00,2,160.6,161.45,160.25,161.2,426
20150301|2015-02-02 09:30,2,161.1,162.85,161.1,161.85,948
20150301|2015-02-02 10:00,2,161.85,162.15,161.25,161.8,476
20150301|2015-02-02 10:30,2,161.95,163.1,161.9,162.55,577
20150301|2015-02-02 11:00,2,162.6,163.25,162,162.85,471
20150301|2015-02-02 11:30,2,162.8,163.25,162.6,163.05,476
20150301|2015-02-02 12:00,2,163.1,163.25,162.15,162.85,1255
20150301|2015-02-03 03:00,3,162.8,163.05,162.25,162.25,233
20150301|2015-02-03 03:30,3,162.3,162.75,162.05,162.3,134
20150301|2015-02-03 04:00,3,162.45,162.75,162.2,162.2,98
20150301|2015-02-03 04:30,3,162.25,162.75,162.15,162.4,77
20150301|2015-02-03 05:00,3,162.4,162.75,162.4,162.7,109
20150301|2015-02-03 05:30,3,162.7,163.4,161.85,162.2,344
20150301|2015-02-03 06:00,3,162.1,162.35,161.95,162.35,65
20150301|2015-02-03 06:30,3,162.4,162.75,162,162.4,135
20150301|2015-02-03 07:00,3,162.4,162.4,161.05,161.7,468
20150301|2015-02-03 07:30,3,161.55,161.75,160.15,160.8,924
20150301|2015-02-03 08:00,3,160.75,160.85,159.65,159.8,782
20150301|2015-02-03 08:30,3,159.75,160.3,159.55,159.6,630
20150301|2015-02-03 09:00,3,159.6,159.6,158.8,158.85,1269
20150301|2015-02-03 09:30,3,158.85,159.4,158.85,159,548
20150301|2015-02-03 10:00,3,158.95,160.55,158.4,160.4,1454
20150301|2015-02-03 10:30,3,160.4,161.6,160.4,160.9,851
20150301|2015-02-03 11:00,3,160.95,161.4,160.45,160.7,557
20150301|2015-02-03 11:30,3,160.8,162,160.25,161.35,523
20150301|2015-02-03 12:00,3,161.3,161.5,160.55,161.2,1241
20150301|2015-02-04 03:00,4,161.55,161.7,160.35,160.45,321
20150301|2015-02-04 03:30,4,160.45,161,160.15,160.8,198
20150301|2015-02-04 04:00,4,160.85,161.6,160.75,161.55,124
20150301|2015-02-04 04:30,4,161.5,161.75,161.15,161.75,167
20150301|2015-02-04 05:00,4,161.55,162.3,161.45,162,228
20150301|2015-02-04 05:30,4,161.95,162.75,161.95,162.75,241
20150301|2015-02-04 06:00,4,162.6,163.2,162,163.15,291
20150301|2015-02-04 06:30,4,163,165.2,162.55,164.55,928
20150301|2015-02-04 07:00,4,164.55,167,164.55,164.95,1859
20150301|2015-02-04 07:30,4,164.95,165.7,164.7,164.8,540
20150301|2015-02-04 08:00,4,164.75,165.2,163.7,163.85,760
20150301|2015-02-04 08:30,4,163.9,164,162.75,163.55,787
20150301|2015-02-04 09:00,4,163.5,165.2,163.45,164.95,526
20150301|2015-02-04 09:30,4,164.95,165.15,164.3,164.45,395
20150301|2015-02-04 10:00,4,164.45,165.1,163.95,164.95,391
20150301|2015-02-04 10:30,4,164.8,165.1,164.2,164.75,484
20150301|2015-02-04 11:00,4,164.65,165.1,164.25,165,246
20150301|2015-02-04 11:30,4,165.05,166,165,165.25,755
20150301|2015-02-04 12:00,4,165.15,165.4,164.25,164.4,1292
20150301|2015-02-05 03:00,5,164.45,164.9,163.6,164.9,267
20150301|2015-02-05 03:30,5,164.9,164.9,164.2,164.5,125
20150301|2015-02-05 04:00,5,164.65,165.75,164.65,165.35,141
20150301|2015-02-05 04:30,5,165.5,166.4,165.35,165.9,116
20150301|2015-02-05 05:00,5,165.8,166.25,165.8,166.2,155
20150301|2015-02-05 05:30,5,166.15,166.15,165.55,165.9,96
20150301|2015-02-05 06:00,5,165.9,165.95,165.05,165.3,91
20150301|2015-02-05 06:30,5,165.45,165.65,164.65,164.7,152
20150301|2015-02-05 07:00,5,164.7,164.85,164.35,164.4,378
20150301|2015-02-05 07:30,5,164.35,165.25,164.35,164.95,490
20150301|2015-02-05 08:00,5,164.95,165,163.6,164.05,882
20150301|2015-02-05 08:30,5,164.1,165.1,163.9,164.55,621
20150301|2015-02-05 09:00,5,164.55,165.2,164.4,164.55,480
20150301|2015-02-05 09:30,5,164.55,164.95,164.15,164.3,290
20150301|2015-02-05 10:00,5,164.2,164.55,163.7,163.9,336
20150301|2015-02-05 10:30,5,163.9,164.1,163.55,163.85,262
20150301|2015-02-05 11:00,5,163.75,164.1,163.3,163.65,454
20150301|2015-02-05 11:30,5,163.6,165,163.6,164.6,520
20150301|2015-02-05 12:00,5,164.65,165.15,164.25,164.8,844
20150301|2015-02-06 03:00,6,165.45,165.85,165.05,165.8,199
20150301|2015-02-06 03:30,6,165.85,166.65,165.8,166.55,216
20150301|2015-02-06 04:00,6,166.55,166.75,165.85,166,178
20150301|2015-02-06 04:30,6,166,166.1,165.7,165.7,106
20150301|2015-02-06 05:00,6,165.7,166.25,165.7,165.85,146
20150301|2015-02-06 05:30,6,165.95,166.15,165.85,166.05,87
20150301|2015-02-06 06:00,6,166,166.6,165.75,165.85,283
20150301|2015-02-06 06:30,6,165.9,166.8,165.85,166.8,263
20150301|2015-02-06 07:00,6,166.7,169.75,166.7,168.45,2034
20150301|2015-02-06 07:30,6,168.55,168.7,165.35,165.45,1834
20150301|2015-02-06 08:00,6,165.35,167,165.15,166.75,1147
20150301|2015-02-06 08:30,6,166.75,167.6,166.5,167.55,824
20150301|2015-02-06 09:00,6,167.45,168.45,166.9,168.3,671
20150301|2015-02-06 09:30,6,168.25,168.35,167.3,167.75,461
20150301|2015-02-06 10:00,6,167.8,168.1,166.95,167.15,560
20150301|2015-02-06 10:30,6,167.1,167.35,166.4,166.9,546
20150301|2015-02-06 11:00,6,166.85,167.45,166.4,167.45,409
20150301|2015-02-06 11:30,6,167.35,167.85,166.7,167.05,378
20150301|2015-02-06 12:00,6,166.9,167,166.25,166.5,767
20150301|2015-02-06 12:30,6,166.5,166.5,166.5,166.5,2
20150301|2015-02-09 03:00,9,166.5,166.75,165.5,166.4,382
20150301|2015-02-09 03:30,9,166.3,166.3,165.8,166.25,71
20150301|2015-02-09 04:00,9,166.15,166.15,165.4,165.65,218
20150301|2015-02-09 04:30,9,165.65,165.9,165.4,165.4,211
20150301|2015-02-09 05:00,9,165.6,166.2,165.1,165.9,241
20150301|2015-02-09 05:30,9,166,166.1,165.1,165.2,169
20150301|2015-02-09 06:00,9,165.35,165.6,165.1,165.25,134
20150301|2015-02-09 06:30,9,165.2,165.4,164.2,164.35,357
20150301|2015-02-09 07:00,9,164.45,165.25,163.85,164.95,490
20150301|2015-02-09 07:30,9,165,165.6,164.65,165.45,590
20150301|2015-02-09 08:00,9,165.35,165.65,163.8,163.8,598
20150301|2015-02-09 08:30,9,163.8,165.2,163.8,165.15,876
20150301|2015-02-09 09:00,9,165.1,166.5,164.9,165.7,1142
20150301|2015-02-09 09:30,9,165.8,167,165.6,166.55,786
20150301|2015-02-09 10:00,9,166.55,168.1,166.35,166.35,1126
20150301|2015-02-09 10:30,9,166.25,166.65,165.55,166.6,537
20150301|2015-02-09 11:00,9,166.6,167.15,166.2,166.8,397
20150301|2015-02-09 11:30,9,166.8,167.2,166.25,166.8,354
20150301|2015-02-09 12:00,9,166.8,167.95,166.25,167.3,1098
20150301|2015-02-10 03:00,10,167.05,167.5,166.65,166.75,227
20150301|2015-02-10 03:30,10,166.85,169.25,166.85,168.8,431
20150301|2015-02-10 04:00,10,168.85,168.9,168.05,168.2,121
20150301|2015-02-10 04:30,10,168.05,168.8,168.05,168.35,116
20150301|2015-02-10 05:00,10,168.3,168.3,167.75,168.15,117
20150301|2015-02-10 05:30,10,168.15,168.15,167,167.2,264
20150301|2015-02-10 06:00,10,167.2,167.45,165.5,165.6,659
20150301|2015-02-10 06:30,10,165.55,166.1,165.2,165.45,429
20150301|2015-02-10 07:00,10,165.45,166,164.25,165.25,904
20150301|2015-02-10 07:30,10,165.2,165.7,164.95,165.55,494
20150301|2015-02-10 08:00,10,165.5,166.5,165.4,166.4,613
20150301|2015-02-10 08:30,10,166.45,167.15,165.85,166.1,804
20150301|2015-02-10 09:00,10,166.05,166.05,163.8,164.4,1360
20150301|2015-02-10 09:30,10,164.35,164.95,163.8,164.05,682
20150301|2015-02-10 10:00,10,164.05,164.15,160.55,161.5,3717
20150301|2015-02-10 10:30,10,161.5,161.8,161,161.1,635
20150301|2015-02-10 11:00,10,161.2,161.2,159.95,160.7,1054
20150301|2015-02-10 11:30,10,160.7,160.7,158.8,158.8,1953
20150301|2015-02-10 12:00,10,158.8,160.05,158.8,159.9,1543
20150301|2015-02-11 03:00,11,160.3,161.15,159.95,160,299
20150301|2015-02-11 03:30,11,160.05,160.45,159.4,160.35,246
20150301|2015-02-11 04:00,11,160.4,160.5,159.9,159.9,138
20150301|2015-02-11 04:30,11,159.95,159.95,159.75,159.9,65
20150301|2015-02-11 05:00,11,159.9,159.9,159.1,159.5,256
20150301|2015-02-11 05:30,11,159.45,160,159.15,159.15,151
20150301|2015-02-11 06:00,11,159.15,159.95,159,159.95,219
20150301|2015-02-11 06:30,11,159.75,159.95,159.15,159.85,182
20150301|2015-02-11 07:00,11,159.85,160,159.05,159.65,461
20150301|2015-02-11 07:30,11,159.65,160.85,159.35,160.55,1063
20150301|2015-02-11 08:00,11,160.55,161.35,160.15,160.7,851
20150301|2015-02-11 08:30,11,160.75,160.8,160.25,160.45,352
20150301|2015-02-11 09:00,11,160.45,160.6,159.9,160.5,571
20150301|2015-02-11 09:30,11,160.45,160.45,159.5,159.75,421
20150301|2015-02-11 10:00,11,159.75,160.1,159.65,159.9,178
20150301|2015-02-11 10:30,11,159.9,160.75,159.9,160.45,369
20150301|2015-02-11 11:00,11,160.45,160.6,160.15,160.5,269
20150301|2015-02-11 11:30,11,160.5,160.5,159.8,159.95,336
20150301|2015-02-11 12:00,11,160,160.1,159.3,159.9,1651
20150301|2015-02-12 03:00,12,160.05,160.25,159.7,159.95,281
20150301|2015-02-12 03:30,12,159.95,160.5,159.6,160.5,108
20150301|2015-02-12 04:00,12,160.5,160.75,160.1,160.45,114
20150301|2015-02-12 04:30,12,160.45,160.9,159.95,160.5,136
20150301|2015-02-12 05:00,12,160.35,160.75,160.35,160.75,64
20150301|2015-02-12 05:30,12,160.85,161.75,160.85,161.35,180
20150301|2015-02-12 06:00,12,161.4,161.55,160.8,160.9,76
20150301|2015-02-12 06:30,12,160.9,161.25,160.9,161.05,69
20150301|2015-02-12 07:00,12,161,161,160.25,161,123
20150301|2015-02-12 07:30,12,161.05,161.1,160,160.7,211
20150301|2015-02-12 08:00,12,160.7,160.9,159.3,160.85,409
20150301|2015-02-12 08:30,12,160.7,163.65,160.3,162.9,2070
20150301|2015-02-12 09:00,12,162.85,164.75,162.85,164.4,1217
20150301|2015-02-12 09:30,12,164.4,164.55,163.7,163.8,266
20150301|2015-02-12 10:00,12,163.85,164.85,163.75,164.05,415
20150301|2015-02-12 10:30,12,164.3,164.45,163.4,164.05,260
20150301|2015-02-12 11:00,12,164.1,164.45,163.65,164.15,172
20150301|2015-02-12 11:30,12,164.2,164.45,164,164.45,111
20150301|2015-02-12 12:00,12,164.4,164.95,163.75,163.9,486
20150301|2015-02-13 03:00,13,164.6,164.85,163.35,163.95,127
20150301|2015-02-13 03:30,13,164,165.6,164,164.7,122
20150301|2015-02-13 04:00,13,164.75,165.85,164.75,165.35,98
20150301|2015-02-13 04:30,13,165.35,165.4,165.2,165.3,54
20150301|2015-02-13 05:00,13,165.35,165.35,164.7,164.7,60
20150301|2015-02-13 05:30,13,164.85,164.95,163.95,163.95,67
20150301|2015-02-13 06:00,13,163.8,164.45,163.8,164.15,10
20150301|2015-02-13 06:30,13,163.95,164.35,163.25,163.25,85
20150301|2015-02-13 07:00,13,163.4,163.4,162.15,162.7,240
20150301|2015-02-13 07:30,13,162.55,163.85,162.55,163.55,92
20150301|2015-02-13 08:00,13,163.5,164.3,162.8,164.1,185
20150301|2015-02-13 08:30,13,164.35,165,164.3,164.3,177
20150301|2015-02-13 09:00,13,164,164.25,163.4,163.55,70
20150301|2015-02-13 09:30,13,163.75,164.1,162.75,163.2,73
20150301|2015-02-13 10:00,13,163.25,163.25,162.6,163.15,88
20150301|2015-02-13 10:30,13,163,163.3,162.85,162.85,49
20150301|2015-02-13 11:00,13,163,163.15,162.4,163.05,50
20150301|2015-02-13 11:30,13,162.9,163.75,162.9,163.75,126
20150301|2015-02-13 12:00,13,163.75,163.85,162.95,163,149
20150301|2015-02-17 03:00,17,164,165,163.5,164.3,151
20150301|2015-02-17 03:30,17,164.45,165.75,164.3,165.05,210
20150301|2015-02-17 04:00,17,164.65,164.95,164.3,164.35,35
20150301|2015-02-17 04:30,17,164.45,164.7,164.1,164.1,46
20150301|2015-02-17 05:00,17,164,164.45,163.85,163.9,67
20150301|2015-02-17 05:30,17,164,164.25,163.5,163.5,17
20150301|2015-02-17 06:00,17,163.3,163.3,163.2,163.2,2
20150301|2015-02-17 06:30,17,163.25,163.95,163.25,163.95,30
20150301|2015-02-17 07:00,17,163.55,164,163.15,163.6,80
20150301|2015-02-17 07:30,17,163.75,163.75,157.1,158.5,673
20150301|2015-02-17 08:00,17,158.5,158.65,156.9,157,100
20150301|2015-02-17 08:30,17,157.35,157.5,155.05,155.5,239
20150301|2015-02-17 09:00,17,155.35,156.2,154.55,155.1,233
20150301|2015-02-17 09:30,17,155,156,154.5,155.05,114
20150301|2015-02-17 10:00,17,155.4,155.85,155.05,155.85,50
20150301|2015-02-17 10:30,17,155.85,156.5,155.6,156.5,66
20150301|2015-02-17 11:00,17,156.55,156.55,155.4,155.55,68
20150301|2015-02-17 11:30,17,155.45,155.5,154.5,154.95,84
20150301|2015-02-17 12:00,17,155,157.05,155,157.05,206
20150301|2015-02-18 03:00,18,156.15,157.85,156.15,157.35,89
20150301|2015-02-18 03:30,18,157,157.5,156.55,157,82
20150301|2015-02-18 04:00,18,156.95,157,156.2,156.25,53
20150301|2015-02-18 04:30,18,156.2,156.55,156.2,156.5,86
20150301|2015-02-18 05:00,18,156.6,156.6,156.35,156.35,42
20150301|2015-02-18 05:30,18,156.35,156.5,156.15,156.15,25
20150301|2015-02-18 06:00,18,156.35,156.5,156.05,156.5,40
20150301|2015-02-18 06:30,18,156.6,156.7,155.7,155.7,66
20150301|2015-02-18 07:00,18,155.6,155.9,155.2,155.2,86
20150301|2015-02-18 07:30,18,155,156.2,155,156.2,115
20150301|2015-02-18 08:00,18,156.05,156.8,155.95,156.6,79
20150301|2015-02-18 08:30,18,156.5,156.5,155,155.15,89
20150301|2015-02-18 09:00,18,155.1,155.55,153.65,154.15,210
20150301|2015-02-18 09:30,18,153.6,154.6,153.4,153.8,80
20150301|2015-02-18 10:00,18,153.75,154.05,153.4,153.5,70
20150301|2015-02-18 10:30,18,153.5,153.7,152.85,153.15,127
20150301|2015-02-18 11:00,18,153.35,153.5,152.85,153.15,87
20150301|2015-02-18 11:30,18,153.2,153.5,153,153.2,62
20150301|2015-02-18 12:00,18,153,153,152.05,152.05,295
20150301|2015-02-19 03:00,19,152.6,153,152.35,153,6
20150301|2015-02-19 03:30,19,153.75,153.75,153,153,9
20150301|2015-02-19 04:00,19,153.2,153.25,153,153,18
20150301|2015-02-19 05:00,19,153.4,153.4,153.35,153.35,5
20150301|2015-02-19 06:00,19,153.8,153.8,153.8,153.8,1
20150301|2015-02-19 06:30,19,153.85,153.85,153.8,153.8,2
20150301|2015-02-19 07:00,19,153.3,153.3,153.3,153.3,1
20150301|2015-02-19 07:30,19,153.3,153.3,151.8,151.8,12
20150301|2015-02-19 08:00,19,151.5,152,151.5,152,2
20150301|2015-02-19 08:30,19,151.5,151.65,151.1,151.65,13
20150301|2015-02-19 09:00,19,151.15,151.2,150.5,150.5,24
20150301|2015-02-19 09:30,19,150.3,150.7,150.3,150.7,11
20150301|2015-02-19 10:00,19,151.3,151.3,150.3,150.3,19
20150301|2015-02-19 10:30,19,151.15,151.15,150,150.2,32
20150301|2015-02-19 11:00,19,150,150.25,150,150,6
20150301|2015-02-19 11:30,19,149.85,149.85,149.4,149.55,5
20150301|2015-02-19 12:00,19,149.7,150.15,149.7,149.85,7
20150301|2015-02-20 03:00,20,150.2,150.5,149.85,150.3,8
20150301|2015-02-20 03:30,20,151.35,151.35,151.35,151.35,1
20150301|2015-02-20 06:00,20,150.05,150.15,150.05,150.15,2
20150301|2015-02-20 06:30,20,150,150.45,150,150.45,13
20150301|2015-02-20 07:00,20,149.05,149.05,149.05,149.05,1
20150301|2015-02-20 07:30,20,148.35,148.7,148.25,148.7,7
20150301|2015-02-20 08:30,20,148.2,148.3,148,148.05,12
20150301|2015-02-20 09:00,20,147.55,147.55,147.55,147.55,2
20150301|2015-02-20 09:30,20,147,147.5,147,147.5,7
20150301|2015-02-20 10:00,20,149.45,149.5,147.85,147.85,12
20150301|2015-02-20 11:00,20,147.8,147.8,147.55,147.55,6
20150301|2015-02-20 11:30,20,148.4,148.4,148.4,148.4,2
20150301|2015-02-20 12:00,20,148.95,148.95,148.5,148.5,4
20150301|2015-02-23 03:00,23,147.95,148.85,147.95,148.55,3
20150301|2015-02-23 03:30,23,149,149,149,149,1
20150301|2015-02-23 04:00,23,149,149,149,149,3
20150301|2015-02-23 06:30,23,149.75,149.75,149.75,149.75,1
20150301|2015-02-23 07:30,23,147.5,147.5,147.5,147.5,1
20150301|2015-02-23 08:00,23,147.7,147.7,146.8,146.8,7
20150301|2015-02-23 08:30,23,145.85,145.85,145.8,145.8,17
20150301|2015-02-23 09:00,23,145.85,146.05,145.85,146.05,2
20150301|2015-02-23 09:30,23,145.35,146.05,145.35,145.8,8
20150301|2015-02-23 10:00,23,145.25,145.25,145.25,145.25,1
20150301|2015-02-23 10:30,23,145.7,145.7,145.7,145.7,1
20150301|2015-02-24 03:00,24,144.8,145.1,144.6,144.6,6
20150301|2015-02-24 04:00,24,145.35,145.35,145.35,145.35,1
20150301|2015-02-24 07:00,24,145.1,145.1,144.85,144.85,2
20150301|2015-02-24 09:00,24,145.05,145.15,145.05,145.15,4
20150301|2015-02-24 10:30,24,144.25,144.25,143.55,143.55,8
20150301|2015-02-24 11:30,24,145.2,145.25,145.2,145.25,8
20150301|2015-02-24 12:00,24,145.5,145.5,145.25,145.25,3
20150301|2015-02-25 03:30,25,147.05,147.05,147.05,147.05,1
20150301|2015-02-25 05:30,25,147.05,147.05,147.05,147.05,1
20150301|2015-02-25 08:00,25,144.5,144.5,144.5,144.5,1
20150301|2015-02-25 08:30,25,141.85,141.85,141.8,141.8,2
20150301|2015-02-25 09:00,25,141.8,142,141.55,141.55,4
20150301|2015-02-25 09:30,25,141.75,141.75,141.75,141.75,1
20150301|2015-02-25 11:00,25,140.15,140.35,140.15,140.35,3
20150301|2015-02-25 11:30,25,140.15,140.15,140.15,140.15,1
20150301|2015-02-25 12:00,25,140.05,140.05,140.05,140.05,1
20150301|2015-02-26 03:00,26,140,140.3,140,140.3,2
20150301|2015-02-26 05:00,26,139.8,139.85,139.8,139.85,2
20150301|2015-02-27 05:30,27,139.2,139.2,139.2,139.2,4
20150301|2015-02-27 06:30,27,138.7,138.8,138.7,138.8,2
20150301|2015-02-27 07:30,27,137.6,137.9,137.6,137.9,5
20150301|2015-02-27 08:30,27,137.1,137.1,137.1,137.1,3
20150301|2015-02-27 10:00,27,136.45,136.45,136.45,136.45,3
20150301|2015-02-27 11:00,27,137.45,137.45,137.45,137.45,1
20150301|2015-03-02 04:00,2,138.55,138.55,138.55,138.55,1
20150301|2015-03-02 09:00,2,135.2,135.2,135.2,135.2,2
20150301|2015-03-02 09:30,2,135.4,135.5,135.4,135.5,2
20150301|2015-03-02 10:30,2,135.3,135.3,135.3,135.3,2
20150301|2015-03-02 11:00,2,134.9,134.9,134.85,134.85,2
20150301|2015-03-03 07:30,3,134.15,134.15,134.15,134.15,1
20150301|2015-03-04 03:30,4,129.3,129.3,129.3,129.3,1
20150301|2015-03-04 09:30,4,129.05,129.05,129.05,129.05,1
20150301|2015-03-04 11:00,4,129.95,130.7,129.95,130.7,2
20150301|2015-03-05 03:00,5,133.5,133.5,133.5,133.5,1
20150301|2015-03-05 03:30,5,133.2,133.95,133.2,133.95,4
20150301|2015-03-05 08:00,5,133.4,133.4,133.4,133.4,1
20150301|2015-03-06 09:00,6,131.95,131.95,131.95,131.95,1
20150301|2015-03-09 06:00,9,136.5,136.5,136.5,136.5,1
20150301|2015-03-09 06:30,9,136.55,136.55,136.55,136.55,2
20150301|2015-03-09 10:00,9,131.5,131.5,131.5,131.5,4
20150301|2015-03-10 10:30,10,133.1,133.1,133.1,133.1,1
20150301|2015-03-12 08:30,12,130.25,130.25,130.25,130.25,1
20150301|2015-03-16 07:30,16,133.35,133.35,133.35,133.35,1
20150301|2015-03-16 08:30,16,132,132,132,132,1
20150301|2015-03-16 10:30,16,134.3,134.75,132.85,134.75,3
20150301|2015-03-17 07:00,17,134.05,134.05,134.05,134.05,5
20150301|2015-03-17 07:30,17,132.6,132.8,132.6,132.65,5
20150301|2015-03-18 06:00,18,134.45,134.5,134.45,134.5,2
20150301|2015-03-18 10:00,18,132,132,132,132,3
20150301|2015-03-18 11:00,18,131.45,131.45,131.45,131.45,2
20150301|2015-03-18 12:00,18,136.25,137,136.25,137,2
20150301|2015-03-19 04:00,19,136.35,136.35,136.35,136.35,2
20150501|2013-04-19 10:00,19,161,161.5,160.95,161.5,4
20150501|2013-04-22 09:00,22,161.55,161.55,161.55,161.55,3
20150501|2013-04-22 09:30,22,161.65,161.65,161.65,161.65,2
20150501|2013-04-22 10:00,22,160.75,160.75,160.75,160.75,2
20150501|2013-04-22 11:30,22,161.45,161.45,161.35,161.35,3
20150501|2013-04-22 12:00,22,161.3,161.3,161.2,161.2,3
20150501|2013-05-03 10:30,3,158.6,158.6,158.45,158.45,2
20150501|2013-05-08 10:00,8,160.15,160.15,159.75,159.75,10
20150501|2013-05-09 07:00,9,161.65,161.65,161.65,161.65,5
20150501|2013-05-09 07:30,9,161.7,162,161.7,162,8
20150501|2013-05-09 08:00,9,162,162,162,162,5
20150501|2013-05-10 07:30,10,164,164,163.85,163.85,14
20150501|2013-05-20 08:30,20,154.5,154.5,154.5,154.5,5
20150501|2013-05-23 12:00,23,149,149,149,149,2
20150501|2013-06-05 09:30,5,148.9,148.9,147.25,147.25,7
20150501|2013-07-09 07:30,9,140.5,140.5,140.5,140.5,2
20150501|2013-07-17 07:00,17,141.95,141.95,141.95,141.95,1
20150501|2013-07-17 07:30,17,142,142,142,142,1
20150501|2013-07-19 12:30,19,137.35,138.4,137.2,138.4,20
20150501|2013-07-22 09:00,22,138.5,138.5,138.5,138.5,1
20150501|2013-07-23 08:00,23,140.1,140.1,139.9,139.9,5
20150501|2013-07-23 09:00,23,140.3,140.3,140.3,140.3,1
20150501|2013-07-24 05:30,24,139.95,139.95,139.25,139.25,3
20150501|2013-07-25 12:00,25,140.1,140.1,140.1,140.1,4
20150501|2013-07-31 07:30,31,136,136,136,136,1
20150501|2013-08-02 12:00,2,135.25,135.25,135.2,135.2,4
20150501|2013-08-06 02:30,6,136,136,136,136,3
20150501|2013-08-06 06:00,6,136,136,136,136,2
20150501|2013-08-06 07:00,6,135.35,135.35,135.35,135.35,5
20150501|2013-08-06 07:30,6,135.35,135.35,135.35,135.35,1
20150501|2013-08-06 08:00,6,135.2,135.2,135.2,135.2,1
20150501|2013-08-06 08:30,6,135.8,135.8,135.8,135.8,4
20150501|2013-08-06 09:30,6,136,136,136,136,2
20150501|2013-08-06 10:00,6,136,136,136,136,3
20150501|2013-08-08 09:00,8,138.7,138.85,138.7,138.85,4
20150501|2013-08-14 10:30,14,140.6,140.6,140.6,140.6,2
20150501|2013-08-14 12:00,14,140.2,140.3,139.65,140,11
20150501|2013-08-15 02:30,15,140,140,140,140,1
20150501|2013-08-15 06:30,15,138,138,138,138,1
20150501|2013-08-15 07:00,15,137.6,137.6,137.6,137.6,1
20150501|2013-08-19 07:00,19,135.95,135.95,135.9,135.9,2
20150501|2013-08-19 08:30,19,135.9,135.9,135.9,135.9,1
20150501|2013-08-20 07:30,20,135.3,135.3,135,135,14
20150501|2013-08-20 08:00,20,135,135,135,135,3
20150501|2013-08-20 08:30,20,135,135,134.85,134.85,4
20150501|2013-08-20 11:00,20,134,134,134,134,9
20150501|2013-08-21 07:30,21,133.5,133.5,133.5,133.5,3
20150501|2013-08-21 09:00,21,133.3,133.3,133,133,17
20150501|2013-08-22 02:30,22,132.1,132.1,132.1,132.1,1
20150501|2013-08-22 03:00,22,132,132,132,132,17
20150501|2013-08-22 08:00,22,132.05,132.05,132,132,21
20150501|2013-08-22 09:30,22,132,132,132,132,5
20150501|2013-08-22 10:30,22,132,132,132,132,4
20150501|2013-08-26 09:30,26,133,133.1,133,133.1,5
20150501|2013-08-29 09:00,29,132.1,132.15,132.1,132.15,4
20150501|2013-08-29 09:30,29,132.45,132.45,132.3,132.3,4
20150501|2013-08-29 12:30,29,132.8,132.8,132.8,132.8,2
20150501|2013-08-30 12:00,30,132.15,132.15,132.15,132.15,1
20150501|2013-09-05 08:30,5,132,132,131.3,131.3,4
20150501|2013-09-05 11:30,5,131.75,131.75,131.75,131.75,1
20150501|2013-09-11 02:30,11,133.3,133.3,133.2,133.2,4
20150501|2013-09-11 07:30,11,135.2,135.25,135.2,135.25,2
20150501|2013-09-17 08:30,17,133.25,133.25,131.75,131.75,9
20150501|2013-09-17 10:00,17,131.65,131.65,131.6,131.6,5
20150501|2013-09-17 10:30,17,131.5,131.5,131.5,131.5,4
20150501|2013-09-17 11:30,17,131.1,131.1,131,131,7
20150501|2013-09-18 10:00,18,130.75,130.8,130.75,130.8,5
20150501|2013-09-18 11:00,18,130.35,130.35,130.35,130.35,2
20150501|2013-09-19 07:30,19,132.1,132.1,132.1,132.1,1
20150501|2013-09-19 08:00,19,131.6,131.6,131.25,131.55,3
20150501|2013-09-19 08:30,19,131.55,131.55,131.55,131.55,1
20150501|2013-09-20 07:30,20,130.25,130.25,130.25,130.25,1
20150501|2013-09-24 07:30,24,132.95,132.95,132.95,132.95,1
20150501|2013-09-26 12:00,26,131.45,131.45,131.4,131.4,5
20150501|2013-09-27 11:00,27,130.3,130.3,130.2,130.2,7
20150501|2013-09-30 11:30,30,130.45,130.45,130.45,130.45,1
20150501|2013-09-30 12:00,30,130.4,130.4,130.4,130.4,1
20150501|2013-09-30 12:30,30,130.35,130.35,130.35,130.35,1
20150501|2013-10-31 03:30,31,125,125.1,125,125.1,4
20150501|2013-10-31 04:30,31,124.8,124.8,124.8,124.8,1
20150501|2013-10-31 05:00,31,124.9,124.9,124.85,124.9,5
20150501|2013-11-01 06:30,1,122.5,122.5,122.5,122.5,1
20150501|2013-11-01 07:00,1,122.5,122.95,122.5,122.95,28
20150501|2013-11-01 07:30,1,123.25,123.25,123.25,123.25,1
20150501|2013-11-01 08:00,1,122.8,122.8,122.65,122.7,30
20150501|2013-11-01 08:30,1,122.5,122.5,122.5,122.5,5
20150501|2013-11-01 09:00,1,122.2,122.2,122.2,122.2,2
20150501|2013-11-04 11:30,4,122,122,122,122,19
20150501|2013-11-04 12:00,4,121.8,121.8,121.8,121.8,1
20150501|2013-11-06 10:00,6,120.35,120.35,120.15,120.15,2
20150501|2013-11-07 10:30,7,120.55,120.55,120.45,120.45,6
20150501|2013-11-07 12:00,7,121.05,121.05,121.05,121.05,1
20150501|2013-11-11 12:00,11,121.4,121.4,121.4,121.4,1
20150501|2013-11-12 10:30,12,122.6,122.65,122.55,122.6,6
20150501|2013-11-13 04:30,13,123.75,123.75,123.75,123.75,1
20150501|2013-11-13 11:00,13,121.35,121.35,121,121,2
20150501|2013-11-13 12:30,13,120.55,120.55,120.55,120.55,6
20150501|2013-11-14 05:30,14,120.55,120.55,120.55,120.55,21
20150501|2013-11-14 06:00,14,120.55,120.55,120.55,120.55,7
20150501|2013-11-14 07:00,14,120.55,120.55,120.55,120.55,7
20150501|2013-11-14 12:00,14,120.55,120.55,120.55,120.55,4
20150501|2013-11-15 10:30,15,123.6,123.6,123.6,123.6,5
20150501|2013-11-15 11:00,15,123.6,123.6,123.6,123.6,5
20150501|2013-11-15 11:30,15,123.65,123.9,123.65,123.9,95
20150501|2013-11-18 03:00,18,123.5,123.5,123.5,123.5,3
20150501|2013-11-18 08:30,18,123.8,123.8,123.65,123.65,4
20150501|2013-11-18 09:30,18,123.6,123.65,123.6,123.65,6
20150501|2013-11-19 07:00,19,123.7,123.7,123.15,123.3,91
20150501|2013-11-19 07:30,19,123.1,123.45,123.1,123.45,26
20150501|2013-11-20 05:00,20,124,124,124,124,1
20150501|2013-11-20 08:30,20,124.9,124.9,124.9,124.9,2
20150501|2013-11-20 10:00,20,125,125,125,125,1
20150501|2013-11-21 06:30,21,124.55,124.55,124.5,124.5,3
20150501|2013-11-21 09:00,21,125.4,125.4,125.4,125.4,1
20150501|2013-11-21 11:00,21,125.7,125.7,125.6,125.6,10
20150501|2013-11-22 05:30,22,126.85,126.85,126.85,126.85,4
20150501|2013-11-22 08:30,22,124.05,124.35,124.05,124.35,30
20150501|2013-11-22 11:00,22,123.2,123.2,123.15,123.15,2
20150501|2013-11-25 08:00,25,122.05,122.05,122.05,122.05,1
20150501|2013-11-25 10:00,25,122.9,122.9,122.9,122.9,1
20150501|2013-11-25 10:30,25,123.25,123.25,123.25,123.25,9
20150501|2013-11-25 11:00,25,123,123,123,123,9
20150501|2013-11-26 09:30,26,124,124,124,124,1
20150501|2013-11-27 03:00,27,124.5,124.5,124.5,124.5,1
20150501|2013-11-27 05:30,27,124.1,124.1,124.1,124.1,1
20150501|2013-11-27 06:00,27,123.7,123.7,123.7,123.7,1
20150501|2013-11-27 07:00,27,123.35,123.35,123.35,123.35,4
20150501|2013-11-27 09:30,27,123.8,123.8,123.7,123.75,15
20150501|2013-11-27 11:30,27,123.2,123.2,122.45,122.45,2
20150501|2013-11-29 06:00,29,123.4,123.4,123.4,123.4,1
20150501|2013-12-02 09:30,2,125.15,125.15,125.15,125.15,1
20150501|2013-12-02 10:00,2,124.75,124.75,124.75,124.75,1
20150501|2013-12-02 11:30,2,124,124.7,124,124.7,31
20150501|2013-12-03 05:00,3,124.3,124.3,124.3,124.3,1
20150501|2013-12-03 07:00,3,124,124,124,124,3
20150501|2013-12-03 07:30,3,124.45,124.45,124.45,124.45,2
20150501|2013-12-04 02:30,4,126.5,126.5,125.3,126,6
20150501|2013-12-04 04:00,4,125,125,125,125,1
20150501|2013-12-04 05:00,4,124.9,124.9,124.9,124.9,1
20150501|2013-12-04 05:30,4,125.35,125.35,125.35,125.35,2
20150501|2013-12-04 08:00,4,124.9,124.9,123.4,123.85,33
20150501|2013-12-04 08:30,4,123.95,124.4,123.95,124.4,8
20150501|2013-12-05 07:30,5,122.15,122.15,122.15,122.15,5
20150501|2013-12-05 08:30,5,121.8,121.8,121.8,121.8,1
20150501|2013-12-06 08:30,6,121.35,121.35,121,121.15,4
20150501|2013-12-06 09:00,6,121.55,121.85,121.5,121.65,47
20150501|2013-12-06 10:00,6,121.45,121.45,121.45,121.45,9
20150501|2013-12-06 11:00,6,121.85,121.9,121.75,121.75,25
20150501|2013-12-06 12:00,6,121.45,121.45,121.45,121.45,9
20150501|2013-12-09 07:00,9,122,122,122,122,1
20150501|2013-12-09 09:00,9,121.3,121.3,121.3,121.3,7
20150501|2013-12-10 09:30,10,124.85,124.85,124.85,124.85,2
20150501|2013-12-10 11:30,10,124.95,124.95,124.85,124.85,5
20150501|2013-12-11 03:30,11,125,125,125,125,1
20150501|2013-12-11 07:00,11,124.1,124.1,124.1,124.1,1
20150501|2013-12-12 04:00,12,124.85,124.85,124.85,124.85,1
20150501|2013-12-12 07:00,12,125.3,125.3,125.3,125.3,1
20150501|2013-12-12 07:30,12,125.4,125.5,125.4,125.5,3
20150501|2013-12-12 08:00,12,125.15,125.15,125.15,125.15,1
20150501|2013-12-12 09:00,12,125.1,125.1,125.1,125.1,1
20150501|2013-12-13 06:30,13,127,127,126.75,126.75,3
20150501|2013-12-13 08:30,13,127.9,128.25,127.9,128.25,3
20150501|2013-12-13 09:30,13,128.5,128.5,128.5,128.5,1
20150501|2013-12-13 11:00,13,128.5,128.5,128.5,128.5,3
20150501|2013-12-13 11:30,13,128.6,128.6,128.55,128.6,6
20150501|2013-12-13 12:00,13,128.55,128.8,128.55,128.8,15
20150501|2013-12-13 12:30,13,128.8,128.8,128.6,128.6,8
20150501|2013-12-16 02:30,16,129.55,129.55,129.55,129.55,1
20150501|2013-12-16 03:00,16,128.8,128.8,128.8,128.8,1
20150501|2013-12-16 08:30,16,129.35,129.35,129.35,129.35,3
20150501|2013-12-16 09:00,16,129.35,129.35,129.35,129.35,2
20150501|2013-12-16 10:00,16,130,130,130,130,2
20150501|2013-12-16 10:30,16,130.25,130.35,130,130,3
20150501|2013-12-16 11:00,16,129.8,129.8,129.8,129.8,2
20150501|2013-12-16 11:30,16,128.5,128.5,128.5,128.5,2
20150501|2013-12-16 12:00,16,128.7,128.75,128.7,128.75,5
20150501|2013-12-17 02:30,17,128.85,128.85,128.85,128.85,5
20150501|2013-12-17 04:00,17,128.8,128.8,128.8,128.8,3
20150501|2013-12-17 05:00,17,128.8,128.8,128.8,128.8,2
20150501|2013-12-17 06:00,17,127.95,128,127.95,128,3
20150501|2013-12-17 06:30,17,127.45,127.6,127.3,127.6,12
20150501|2013-12-17 07:30,17,128.4,128.4,128.4,128.4,1
20150501|2013-12-17 10:30,17,128.75,128.75,128.75,128.75,1
20150501|2013-12-17 11:30,17,128.15,128.15,128.1,128.1,2
20150501|2013-12-17 12:00,17,127.6,127.6,127.6,127.6,1
20150501|2013-12-18 10:00,18,129.05,129.05,129,129,6
20150501|2013-12-18 10:30,18,128.9,128.9,128.9,128.9,1
20150501|2013-12-18 11:30,18,129.8,129.8,129.8,129.8,1
20150501|2013-12-19 02:30,19,129.6,129.6,129.6,129.6,1
20150501|2013-12-19 03:00,19,129.5,129.5,129.5,129.5,1
20150501|2013-12-19 07:30,19,128.15,128.15,128.15,128.15,1
20150501|2013-12-19 08:00,19,128.25,128.25,128.25,128.25,1
20150501|2013-12-19 09:30,19,129.25,129.25,129.25,129.25,1
20150501|2013-12-19 10:30,19,128.8,128.85,128.6,128.6,19
20150501|2013-12-19 11:00,19,128.5,128.55,128.25,128.3,18
20150501|2013-12-19 12:00,19,127.8,127.8,127.8,127.8,2
20150501|2013-12-20 02:30,20,127.6,127.6,127.6,127.6,2
20150501|2013-12-20 05:30,20,127.6,127.6,127.6,127.6,3
20150501|2013-12-20 06:00,20,127.75,127.75,127.75,127.75,1
20150501|2013-12-20 07:00,20,127.65,127.65,127.55,127.55,8
20150501|2013-12-20 07:30,20,128.1,128.1,128.1,128.1,5
20150501|2013-12-23 08:30,23,130,130,130,130,1
20150501|2013-12-24 07:30,24,129.5,129.5,129.5,129.5,1
20150501|2013-12-26 07:30,26,129.05,129.05,129.05,129.05,1
20150501|2013-12-27 07:00,27,130.5,130.5,130.5,130.5,1
20150501|2013-12-27 08:00,27,131.2,131.2,131.2,131.2,1
20150501|2013-12-27 09:00,27,131.15,131.15,130.8,130.8,6
20150501|2013-12-31 06:30,31,126.9,127,126.9,127,3
20150501|2013-12-31 08:30,31,127,127,127,127,2
20150501|2013-12-31 11:30,31,125.25,125.25,125.15,125.15,2
20150501|2013-12-31 12:00,31,125.1,125.1,125.1,125.1,1
20150501|2014-01-02 09:30,2,125,125,125,125,1
20150501|2014-01-03 04:30,3,125.65,125.65,125.65,125.65,1
20150501|2014-01-03 09:00,3,127.45,128.35,127.45,128.35,4
20150501|2014-01-03 09:30,3,128.1,128.1,128.1,128.1,1
20150501|2014-01-03 11:30,3,128.95,129.35,128.95,129.35,3
20150501|2014-01-06 02:30,6,130.5,130.5,130.5,130.5,1
20150501|2014-01-06 03:00,6,130.1,130.1,130.05,130.05,2
20150501|2014-01-06 05:30,6,130.65,130.9,130.65,130.9,3
20150501|2014-01-06 06:00,6,130.75,130.75,130.75,130.75,1
20150501|2014-01-06 07:00,6,130.9,130.9,130.9,130.9,1
20150501|2014-01-06 08:30,6,131.75,131.75,131.75,131.75,2
20150501|2014-01-06 09:00,6,132.2,132.2,132.2,132.2,2
20150501|2014-01-06 11:00,6,132.75,132.9,132.75,132.9,2
20150501|2014-01-06 11:30,6,132.5,133.1,132.5,133.1,7
20150501|2014-01-06 12:30,6,134.2,134.2,134.2,134.2,2
20150501|2014-01-07 04:00,7,135.05,135.05,135.05,135.05,1
20150501|2014-01-07 04:30,7,135.1,135.1,135.1,135.1,1
20150501|2014-01-07 05:00,7,135.1,135.1,135.1,135.1,1
20150501|2014-01-07 06:30,7,134.3,134.3,134.3,134.3,1
20150501|2014-01-07 09:00,7,134.8,134.8,133.7,133.7,3
20150501|2014-01-07 09:30,7,133.8,133.8,132.7,132.8,9
20150501|2014-01-07 11:30,7,132,132,132,132,1
20150501|2014-01-07 12:30,7,130.3,130.3,130.3,130.3,1
20150501|2014-01-08 06:00,8,131.75,131.85,131.75,131.75,4
20150501|2014-01-08 07:30,8,132.05,132.05,132.05,132.05,4
20150501|2014-01-08 09:30,8,133.75,133.75,133.75,133.75,1
20150501|2014-01-08 11:30,8,133.45,133.45,133.45,133.45,1
20150501|2014-01-08 12:00,8,133.7,134.1,133.7,134.1,3
20150501|2014-01-09 03:00,9,133.5,133.5,133.5,133.5,1
20150501|2014-01-09 12:00,9,133.3,133.3,133.3,133.3,1
20150501|2014-01-10 02:30,10,132.25,132.25,132.25,132.25,1
20150501|2014-01-10 07:00,10,131.7,131.7,131.7,131.7,1
20150501|2014-01-10 08:30,10,132.2,132.2,132.2,132.2,2
20150501|2014-01-10 12:30,10,134.3,134.3,134.3,134.3,4
20150501|2014-01-13 12:30,13,134.05,134.05,133.95,133.95,7
20150501|2014-01-14 08:30,14,134.4,134.5,134.4,134.5,2
20150501|2014-01-14 12:30,14,133.2,133.25,133.2,133.25,2
20150501|2014-01-15 09:00,15,131.6,131.6,131.6,131.6,4
20150501|2014-01-15 12:30,15,131.45,131.45,131.45,131.45,1
20150501|2014-01-16 06:00,16,131.9,131.9,131.9,131.9,1
20150501|2014-01-16 06:30,16,131.9,132,131.9,132,4
20150501|2014-01-16 07:30,16,132.5,132.8,132.5,132.75,5
20150501|2014-01-16 08:00,16,132.3,132.35,132.3,132.35,9
20150501|2014-01-16 09:00,16,133.2,133.2,133.2,133.2,1
20150501|2014-01-17 02:30,17,132.1,132.2,132.1,132.2,2
20150501|2014-01-17 03:30,17,132.05,132.05,132.05,132.05,1
20150501|2014-01-17 08:00,17,130.7,130.7,130.7,130.7,1
20150501|2014-01-21 08:00,21,130.5,130.5,130.5,130.5,1
20150501|2014-01-22 03:00,22,130,130,130,130,1
20150501|2014-01-22 08:30,22,129,129.3,129,129.05,10
20150501|2014-01-22 09:00,22,129.2,129.45,129.15,129.15,14
20150501|2014-01-23 02:30,23,129.3,129.3,129.3,129.3,2
20150501|2014-01-23 09:00,23,130.5,130.5,130.5,130.5,1
20150501|2014-01-24 07:00,24,128.65,128.65,128.55,128.55,10
20150501|2014-01-24 07:30,24,128.55,128.9,128.55,128.9,13
20150501|2014-01-27 11:30,27,128.1,128.1,128.1,128.1,2
20150501|2014-01-28 08:30,28,128.45,128.5,128.45,128.5,2
20150501|2014-01-28 11:30,28,128.55,128.55,128.55,128.55,1
20150501|2014-01-29 02:30,29,128.55,128.55,128.55,128.55,1
20150501|2014-01-29 07:30,29,128.2,128.2,128.2,128.2,2
20150501|2014-01-29 08:00,29,127.9,127.9,127.9,127.9,3
20150501|2014-01-29 10:00,29,130.35,130.35,130.2,130.2,8
20150501|2014-01-29 11:30,29,130.9,130.9,130.9,130.9,5
20150501|2014-01-30 05:30,30,132.5,132.5,132.5,132.5,1
20150501|2014-01-30 06:00,30,132.55,132.55,132.15,132.15,7
20150501|2014-01-30 08:30,30,132.85,132.85,132.85,132.85,10
20150501|2014-01-30 09:00,30,132.85,132.85,132.85,132.85,1
20150501|2014-01-30 09:30,30,133,133,133,133,1
20150501|2014-01-31 07:00,31,134.4,134.4,133.75,133.9,3
20150501|2014-01-31 07:30,31,134.1,134.1,134.1,134.1,1
20150501|2014-01-31 08:00,31,134.05,135.8,134.05,135.25,18
20150501|2014-01-31 08:30,31,135.25,135.5,135.25,135.5,11
20150501|2014-01-31 09:00,31,135.1,135.6,135.1,135.6,3
20150501|2014-01-31 09:30,31,136,136,135.65,135.65,3
20150501|2014-01-31 10:00,31,136.5,136.5,136.5,136.5,2
20150501|2014-01-31 10:30,31,136.8,136.8,136.8,136.8,1
20150501|2014-01-31 11:00,31,136.55,136.65,136.55,136.65,3
20150501|2014-01-31 12:00,31,137,137.6,137,137.6,15
20150501|2014-01-31 12:30,31,138.05,138.05,137.35,137.8,17
20150501|2014-02-03 06:30,3,142.15,142.6,142.15,142.6,7
20150501|2014-02-03 07:00,3,141.55,142.4,141.55,142.4,14
20150501|2014-02-03 07:30,3,142.3,142.8,142.3,142.8,6
20150501|2014-02-03 08:00,3,144.5,144.5,143.6,143.6,9
20150501|2014-02-03 08:30,3,143,143,141.2,141.2,21
20150501|2014-02-03 09:30,3,144.7,145.05,144.25,144.55,6
20150501|2014-02-03 10:00,3,144.6,144.95,144.6,144.7,4
20150501|2014-02-03 10:30,3,144.8,144.85,144.8,144.8,5
20150501|2014-02-03 11:00,3,144.8,144.8,144.8,144.8,10
20150501|2014-02-03 11:30,3,144.5,144.5,144.5,144.5,3
20150501|2014-02-03 12:00,3,146,147,145.6,147,14
20150501|2014-02-04 03:00,4,146.95,146.95,146.95,146.95,6
20150501|2014-02-04 03:30,4,148.5,148.5,148.5,148.5,1
20150501|2014-02-04 04:00,4,148.3,148.35,148.3,148.35,2
20150501|2014-02-04 04:30,4,148.65,148.65,148.4,148.4,3
20150501|2014-02-04 05:00,4,148.4,148.4,148.3,148.3,3
20150501|2014-02-04 06:00,4,149,149,146.55,146.55,11
20150501|2014-02-04 06:30,4,146,146,145.95,145.95,2
20150501|2014-02-04 07:00,4,145.7,145.9,145.65,145.9,12
20150501|2014-02-04 09:00,4,147.15,147.4,146.1,146.1,7
20150501|2014-02-04 09:30,4,146.05,146.2,146.05,146.2,3
20150501|2014-02-04 10:00,4,147.85,147.85,147.4,147.4,5
20150501|2014-02-04 10:30,4,148,148.05,148,148.05,3
20150501|2014-02-04 11:00,4,146.6,146.6,146.55,146.55,4
20150501|2014-02-04 12:00,4,147.4,147.55,147.4,147.55,2
20150501|2014-02-05 03:30,5,148.5,148.5,148.5,148.5,1
20150501|2014-02-05 04:30,5,147.7,147.7,147.7,147.7,4
20150501|2014-02-05 05:30,5,146.3,146.3,146.3,146.3,3
20150501|2014-02-05 06:00,5,146.65,146.7,146.65,146.7,3
20150501|2014-02-05 07:00,5,147,147,147,147,1
20150501|2014-02-05 08:30,5,147.6,147.6,147.6,147.6,2
20150501|2014-02-05 09:00,5,147.65,147.65,147.2,147.3,6
20150501|2014-02-05 09:30,5,151.5,151.5,150.65,150.65,2
20150501|2014-02-05 10:00,5,150.9,151.5,150.9,151.5,10
20150501|2014-02-05 10:30,5,152.4,152.75,152.3,152.3,4
20150501|2014-02-05 11:00,5,153,153.5,153,153.5,2
20150501|2014-02-05 11:30,5,153.7,153.7,153.5,153.5,2
20150501|2014-02-06 06:00,6,151.55,151.55,151.55,151.55,1
20150501|2014-02-06 06:30,6,151,151,150.5,150.75,5
20150501|2014-02-06 08:00,6,152.5,152.9,152.5,152.9,21
20150501|2014-02-06 08:30,6,152.9,153.1,152.4,152.4,14
20150501|2014-02-06 09:00,6,153.6,154.15,153.6,154.15,5
20150501|2014-02-06 09:30,6,154.5,154.55,154.5,154.55,2
20150501|2014-02-06 10:00,6,154.35,154.35,153.55,153.55,4
20150501|2014-02-06 11:00,6,153.8,153.9,153.8,153.9,3
20150501|2014-02-06 11:30,6,152.7,152.7,148.85,148.85,3
20150501|2014-02-07 04:30,7,145.75,145.75,145.25,145.3,5
20150501|2014-02-07 05:00,7,145.25,145.25,145.25,145.25,4
20150501|2014-02-07 05:30,7,144.9,144.9,144.9,144.9,1
20150501|2014-02-07 06:00,7,146.65,147.2,146.65,147.15,4
20150501|2014-02-07 06:30,7,147.35,148.4,147.35,148.4,5
20150501|2014-02-07 07:00,7,150.05,150.05,150.05,150.05,2
20150501|2014-02-07 08:00,7,150.65,150.65,150.65,150.65,2
20150501|2014-02-07 09:00,7,150.75,150.85,150.55,150.55,15
20150501|2014-02-07 09:30,7,151.45,153,151.45,153,13
20150501|2014-02-07 10:00,7,153,153.35,150,150,4
20150501|2014-02-10 07:30,10,148.6,148.6,148.45,148.5,6
20150501|2014-02-11 03:30,11,150.3,150.3,150.3,150.3,2
20150501|2014-02-11 04:00,11,149.9,150.05,149.9,150.05,6
20150501|2014-02-11 06:30,11,148.9,148.9,148.9,148.9,1
20150501|2014-02-11 09:30,11,150,150,150,150,1
20150501|2014-02-11 10:00,11,149.6,149.6,149.6,149.6,2
20150501|2014-02-11 11:00,11,148.5,148.5,148.5,148.5,3
20150501|2014-02-12 09:00,12,150,150,150,150,1
20150501|2014-02-12 09:30,12,150.25,150.25,150.25,150.25,3
20150501|2014-02-12 11:00,12,150.55,150.55,150.55,150.55,8
20150501|2014-02-13 07:00,13,149,149.25,149,149.25,2
20150501|2014-02-13 08:30,13,150,150,150,150,1
20150501|2014-02-13 11:30,13,152.3,152.3,152.3,152.3,1
20150501|2014-02-14 07:30,14,150.7,150.7,150.7,150.7,1
20150501|2014-02-14 09:30,14,151.6,151.6,151.35,151.5,5
20150501|2014-02-14 11:30,14,150.95,151.35,150.95,151.25,4
20150501|2014-02-14 12:00,14,151,151,150.7,150.7,4
20150501|2014-02-18 04:30,18,155,155.5,155,155.5,2
20150501|2014-02-18 07:00,18,159,159,159,159,1
20150501|2014-02-18 08:00,18,158.2,158.25,157.8,157.8,7
20150501|2014-02-18 08:30,18,158.25,158.85,158.2,158.85,3
20150501|2014-02-18 10:00,18,160.7,160.7,159.9,160.55,5
20150501|2014-02-18 10:30,18,160.85,160.85,160.85,160.85,1
20150501|2014-02-18 11:00,18,160.95,160.95,159.9,160.4,14
20150501|2014-02-18 11:30,18,160.35,160.35,159.95,159.95,9
20150501|2014-02-18 12:00,18,162.8,163.4,162.8,163.4,2
20150501|2014-02-19 03:00,19,163,163.8,162.35,162.35,22
20150501|2014-02-19 04:30,19,161.7,161.7,161.7,161.7,1
20150501|2014-02-19 06:30,19,167.6,168,167.6,168,10
20150501|2014-02-19 07:00,19,167.25,167.25,167.25,167.25,2
20150501|2014-02-19 08:00,19,166.65,166.65,166.5,166.5,2
20150501|2014-02-19 09:30,19,168.5,169.2,168.5,169.2,3
20150501|2014-02-19 10:30,19,172,174.85,172,174.45,26
20150501|2014-02-19 11:00,19,175.65,175.75,173.7,174.2,9
20150501|2014-02-19 12:00,19,175.95,180.5,175.95,179.85,19
20150501|2014-02-20 03:00,20,180,183.6,180,183.6,12
20150501|2014-02-20 03:30,20,183.3,183.9,183.3,183.9,2
20150501|2014-02-20 05:00,20,175.95,175.95,175.7,175.7,9
20150501|2014-02-20 05:30,20,175.25,175.25,175.25,175.25,1
20150501|2014-02-20 06:00,20,174.95,174.95,173.5,173.5,5
20150501|2014-02-20 06:30,20,172.45,174,172.15,174,5
20150501|2014-02-20 08:00,20,173.4,173.4,173.4,173.4,1
20150501|2014-02-20 08:30,20,170.9,170.9,170.3,170.3,44
20150501|2014-02-20 09:00,20,171.5,171.5,169.5,169.55,75
20150501|2014-02-20 09:30,20,172.3,173.95,172.3,173.6,4
20150501|2014-02-20 10:00,20,172.85,173.05,172.85,173.05,3
20150501|2014-02-20 10:30,20,173.3,174.95,173.3,174.95,6
20150501|2014-02-20 11:00,20,174.15,175.7,173.8,175.7,16
20150501|2014-02-20 11:30,20,172.95,175.55,172.95,175.55,6
20150501|2014-02-20 12:00,20,176.2,177.2,176.2,177.1,11
20150501|2014-02-21 03:00,21,177.45,177.95,177.45,177.95,22
20150501|2014-02-21 04:30,21,180,180,180,180,1
20150501|2014-02-21 06:30,21,178.5,178.5,178.5,178.5,3
20150501|2014-02-21 07:00,21,179,179,179,179,2
20150501|2014-02-21 07:30,21,175,175.1,174.85,174.85,13
20150501|2014-02-21 09:00,21,176.45,176.45,176.4,176.4,2
20150501|2014-02-21 09:30,21,177.15,177.15,176.1,176.2,23
20150501|2014-02-21 10:00,21,176.25,176.25,176.2,176.2,2
20150501|2014-02-21 10:30,21,175.55,175.55,174.7,175.3,15
20150501|2014-02-21 11:00,21,174.7,174.8,174.7,174.8,2
20150501|2014-02-21 11:30,21,175.8,176.25,175.8,176.25,3
20150501|2014-02-21 12:00,21,175.75,176.35,175.5,176,4
20150501|2014-02-24 03:00,24,179.3,180.85,179.3,180.25,32
20150501|2014-02-24 03:30,24,182.15,182.15,181.25,181.25,5
20150501|2014-02-24 04:00,24,181.4,181.4,180.6,180.6,2
20150501|2014-02-24 07:30,24,182.4,182.5,181.2,182.25,21
20150501|2014-02-24 08:00,24,181.95,181.95,181.9,181.9,2
20150501|2014-02-24 08:30,24,181.95,181.95,181.65,181.65,7
20150501|2014-02-24 09:00,24,181.6,183.85,181.6,182.7,36
20150501|2014-02-24 10:00,24,183.25,185,183.2,185,21
20150501|2014-02-24 10:30,24,184.8,184.8,183.25,183.25,2
20150501|2014-02-24 11:00,24,183.25,183.85,182.9,183.7,19
20150501|2014-02-24 11:30,24,183.75,184.35,183.75,184.35,7
20150501|2014-02-24 12:00,24,183.05,183.05,181.7,181.9,12
20150501|2014-02-25 05:30,25,181.7,181.7,181.7,181.7,1
20150501|2014-02-25 06:30,25,180.95,180.95,180.95,180.95,3
20150501|2014-02-25 07:30,25,180.7,181.4,180.35,181.4,26
20150501|2014-02-25 08:00,25,182,182,181.8,181.8,15
20150501|2014-02-25 08:30,25,182.75,183.85,182.75,183.85,9
20150501|2014-02-25 09:00,25,183.85,184.2,183.85,184,3
20150501|2014-02-25 09:30,25,184,186,184,185.45,10
20150501|2014-02-25 10:00,25,185.6,186,185.6,186,4
20150501|2014-02-25 10:30,25,186.3,186.6,186.3,186.6,31
20150501|2014-02-25 11:00,25,182.75,182.75,182.75,182.75,1
20150501|2014-02-25 12:00,25,183.3,184,183.3,183.55,4
20150501|2014-02-26 03:00,26,183,183,183,183,18
20150501|2014-02-26 04:30,26,184.4,184.4,184.4,184.4,1
20150501|2014-02-26 05:30,26,180.95,180.95,180.95,180.95,1
20150501|2014-02-26 06:30,26,181.25,181.8,181.25,181.75,3
20150501|2014-02-26 08:00,26,179.3,180,178.3,180,12
20150501|2014-02-26 09:00,26,179.4,181,179.4,181,18
20150501|2014-02-26 09:30,26,182.1,182.1,181,181,7
20150501|2014-02-26 10:30,26,180,180,180,180,1
20150501|2014-02-26 11:00,26,180.5,180.65,180.5,180.65,4
20150501|2014-02-26 11:30,26,183.1,183.1,183.1,183.1,1
20150501|2014-02-27 03:00,27,184.7,184.7,184.65,184.65,4
20150501|2014-02-27 06:00,27,185.25,185.95,185.25,185.65,5
20150501|2014-02-27 06:30,27,185.8,185.8,185.4,185.4,5
20150501|2014-02-27 07:00,27,184.85,184.85,184.75,184.75,5
20150501|2014-02-27 07:30,27,184.95,185.1,184.8,184.85,10
20150501|2014-02-27 08:30,27,184.95,184.95,184.95,184.95,2
20150501|2014-02-27 09:00,27,185.65,185.65,185.5,185.5,10
20150501|2014-02-27 09:30,27,187,187,185.65,185.9,6
20150501|2014-02-27 10:00,27,185.1,185.1,185.1,185.1,2
20150501|2014-02-27 10:30,27,184.2,184.2,184.2,184.2,1
20150501|2014-02-27 11:00,27,185,185,185,185,3
20150501|2014-02-27 12:00,27,184.9,185.5,184.9,185.4,16
20150501|2014-02-28 06:30,28,184.3,184.3,183.7,183.7,6
20150501|2014-02-28 07:00,28,183.8,184.3,183.8,184.3,5
20150501|2014-02-28 07:30,28,184.6,184.6,184.6,184.6,1
20150501|2014-02-28 08:00,28,184.35,184.35,184.35,184.35,1
20150501|2014-02-28 09:00,28,185.25,185.95,185.25,185.95,13
20150501|2014-02-28 09:30,28,185.25,185.9,185.25,185.9,4
20150501|2014-02-28 10:30,28,186.85,186.85,186.7,186.7,3
20150501|2014-02-28 11:00,28,186.75,187.05,185.85,187.05,10
20150501|2014-02-28 11:30,28,186.35,186.7,186.05,186.45,12
20150501|2014-02-28 12:00,28,187.85,187.85,187.85,187.85,1
20150501|2014-03-03 09:00,3,189.55,189.55,189.55,189.55,2
20150501|2014-03-03 10:00,3,193,194.3,192.7,194.3,12
20150501|2014-03-03 10:30,3,195,195.4,194.8,194.8,12
20150501|2014-03-03 11:00,3,194.5,194.5,194.45,194.45,2
20150501|2014-03-03 11:30,3,195.4,196,195.4,196,3
20150501|2014-03-03 12:00,3,197.3,204.25,197.3,204.25,71
20150501|2014-03-04 03:00,4,201.5,203.3,201.5,203.3,2
20150501|2014-03-04 03:30,4,203,203,203,203,2
20150501|2014-03-04 04:00,4,200.6,200.6,200.2,200.2,3
20150501|2014-03-04 04:30,4,201.25,201.25,201.25,201.25,1
20150501|2014-03-04 07:00,4,199.25,200.55,199.25,200.55,2
20150501|2014-03-04 08:00,4,198,198,198,198,5
20150501|2014-03-04 08:30,4,200.25,201.3,200.25,200.45,6
20150501|2014-03-04 09:00,4,199.55,199.7,199.35,199.7,3
20150501|2014-03-04 09:30,4,199.75,199.85,199.75,199.85,6
20150501|2014-03-04 10:30,4,198,198,198,198,1
20150501|2014-03-04 11:30,4,195.8,195.8,195.8,195.8,1
20150501|2014-03-04 12:00,4,193.25,193.25,192.35,192.35,3
20150501|2014-03-05 07:00,5,191.75,191.75,191.75,191.75,1
20150501|2014-03-05 07:30,5,192.45,192.45,192.45,192.45,1
20150501|2014-03-05 08:00,5,190.1,190.1,190.1,190.1,1
20150501|2014-03-05 08:30,5,189.75,190.75,189.75,190.75,12
20150501|2014-03-05 09:00,5,190.95,193.1,190.95,193.1,7
20150501|2014-03-05 09:30,5,197.1,197.1,197.1,197.1,1
20150501|2014-03-05 10:00,5,198.75,201.45,198.75,200.7,7
20150501|2014-03-05 10:30,5,201.1,201.1,200.55,200.55,8
20150501|2014-03-05 11:30,5,200.1,201.55,200.1,201,6
20150501|2014-03-05 12:00,5,204.85,209.8,204.85,207.25,27
20150501|2014-03-06 03:00,6,208.1,208.1,208,208,3
20150501|2014-03-06 03:30,6,208.95,209.05,208.95,209.05,10
20150501|2014-03-06 06:30,6,205.4,205.65,204.85,204.85,5
20150501|2014-03-06 07:00,6,207.85,207.85,207.85,207.85,5
20150501|2014-03-06 07:30,6,205.5,205.5,205.5,205.5,1
20150501|2014-03-06 08:00,6,205.25,205.25,205.25,205.25,1
20150501|2014-03-06 08:30,6,205,205,205,205,10
20150501|2014-03-06 09:00,6,203.35,203.35,203.2,203.2,3
20150501|2014-03-06 09:30,6,203.2,203.7,203.2,203.4,4
20150501|2014-03-06 10:00,6,204.3,204.3,202.8,202.8,2
20150501|2014-03-06 10:30,6,203.2,203.2,203.2,203.2,1
20150501|2014-03-06 11:00,6,205.45,205.45,204.05,205.05,5
20150501|2014-03-06 11:30,6,204.05,204.05,204.05,204.05,5
20150501|2014-03-06 12:00,6,203.7,203.7,202.05,202.05,4
20150501|2014-03-07 04:30,7,206.5,206.5,206.5,206.5,19
20150501|2014-03-07 05:00,7,206.5,206.5,206.5,206.5,17
20150501|2014-03-07 07:00,7,205.05,205.65,205.05,205.65,12
20150501|2014-03-07 07:30,7,205.6,206.85,204.1,204.1,16
20150501|2014-03-07 08:00,7,203.8,205.75,203.75,205.75,7
20150501|2014-03-07 08:30,7,205.75,205.75,205.6,205.6,8
20150501|2014-03-07 09:30,7,204.9,204.9,204.9,204.9,2
20150501|2014-03-07 10:30,7,204.9,206.05,204.75,204.85,15
20150501|2014-03-07 11:00,7,204.7,204.95,204.7,204.8,6
20150501|2014-03-07 11:30,7,204.35,204.35,204.15,204.2,13
20150501|2014-03-07 12:00,7,203.4,203.9,203.4,203.45,10
20150501|2014-03-10 04:00,10,209.3,209.3,209.3,209.3,1
20150501|2014-03-10 05:30,10,207.3,207.3,207.3,207.3,1
20150501|2014-03-10 07:30,10,208.55,208.55,208.55,208.55,1
20150501|2014-03-10 08:00,10,210.2,210.3,210.15,210.15,8
20150501|2014-03-10 08:30,10,208.05,208.2,207.9,207.95,10
20150501|2014-03-10 09:00,10,208.4,208.4,208.05,208.05,4
20150501|2014-03-10 10:30,10,209.45,209.45,209.3,209.3,3
20150501|2014-03-10 11:00,10,209.7,212.15,209.7,212.15,11
20150501|2014-03-10 11:30,10,211.95,212.25,210.7,210.7,16
20150501|2014-03-10 12:00,10,209.85,210,209.15,210,3
20150501|2014-03-11 04:00,11,210.6,211.2,210.6,211.2,5
20150501|2014-03-11 06:30,11,212.35,212.35,212.35,212.35,3
20150501|2014-03-11 07:00,11,212.9,212.9,212.9,212.9,2
20150501|2014-03-11 07:30,11,212.65,214.1,212.55,214.1,4
20150501|2014-03-11 08:00,11,214.15,214.15,211.85,212.3,19
20150501|2014-03-11 08:30,11,212.9,214.05,212.9,213.8,36
20150501|2014-03-11 09:00,11,213.95,214.5,213.2,213.85,33
20150501|2014-03-11 09:30,11,213.5,214.05,213.4,213.5,18
20150501|2014-03-11 10:00,11,214.05,214.55,213.85,214.15,21
20150501|2014-03-11 10:30,11,214.6,215.1,213.85,214.55,25
20150501|2014-03-11 11:00,11,214.45,215,213.95,215,16
20150501|2014-03-11 11:30,11,215.1,215.1,212.9,212.9,24
20150501|2014-03-11 12:00,11,212.8,213.55,211.95,212.75,24
20150501|2014-03-12 06:30,12,209.55,209.55,209.55,209.55,1
20150501|2014-03-12 07:00,12,209.5,209.5,209.4,209.4,2
20150501|2014-03-12 08:30,12,211.7,211.85,211.3,211.3,12
20150501|2014-03-12 09:00,12,215,215,215,215,1
20150501|2014-03-12 10:00,12,215.4,216.25,215.1,216.05,16
20150501|2014-03-12 10:30,12,216.05,216.8,215.9,216.55,35
20150501|2014-03-12 11:00,12,216.7,217.1,215.8,215.85,47
20150501|2014-03-12 11:30,12,215.35,215.35,214.1,214.7,38
20150501|2014-03-12 12:00,12,214.35,215.3,212.6,212.6,49
20150501|2014-03-13 07:00,13,213.25,213.3,213.25,213.3,4
20150501|2014-03-13 08:30,13,214.9,214.9,214.9,214.9,1
20150501|2014-03-13 09:00,13,214.15,214.15,214.05,214.05,4
20150501|2014-03-13 09:30,13,213.95,213.95,213.95,213.95,1
20150501|2014-03-13 11:00,13,215.2,215.2,214.95,214.95,3
20150501|2014-03-13 12:00,13,214.6,214.6,214.6,214.6,1
20150501|2014-03-14 06:00,14,212,212,212,212,1
20150501|2014-03-14 06:30,14,213.15,213.25,212.65,212.65,6
20150501|2014-03-14 07:00,14,211.1,211.1,210,210,17
20150501|2014-03-14 08:30,14,207.2,207.65,207.2,207.4,3
20150501|2014-03-14 09:00,14,207.1,207.1,207.1,207.1,1
20150501|2014-03-14 09:30,14,208.8,209,208.8,209,11
20150501|2014-03-14 10:30,14,210,210,210,210,2
20150501|2014-03-14 11:00,14,209.65,209.7,209.65,209.7,2
20150501|2014-03-17 04:30,17,204.4,204.4,204.2,204.2,2
20150501|2014-03-17 05:30,17,203.6,203.6,203.6,203.6,1
20150501|2014-03-17 06:00,17,201.85,201.85,201.8,201.8,3
20150501|2014-03-17 07:00,17,201.75,201.75,201.75,201.75,1
20150501|2014-03-17 07:30,17,201.7,201.7,201.05,201.05,10
20150501|2014-03-17 08:00,17,202.5,203.3,202.3,203.3,3
20150501|2014-03-17 08:30,17,203.15,203.2,203.15,203.2,2
20150501|2014-03-17 09:00,17,203.1,203.1,202.95,202.95,9
20150501|2014-03-17 10:00,17,204.15,204.15,204.15,204.15,1
20150501|2014-03-17 10:30,17,204,204,204,204,1
20150501|2014-03-17 11:30,17,203.55,203.75,201.3,201.3,11
20150501|2014-03-17 12:00,17,200.05,200.05,200.05,200.05,1
20150501|2014-03-18 07:30,18,204,204,204,204,2
20150501|2014-03-18 08:00,18,201.6,201.6,201.55,201.55,2
20150501|2014-03-18 09:30,18,200.95,200.95,200.75,200.75,4
20150501|2014-03-18 11:30,18,200.65,200.65,200.55,200.55,3
20150501|2014-03-18 12:00,18,199.7,199.7,199.5,199.5,8
20150501|2014-03-19 04:00,19,200.55,200.55,200.55,200.55,2
20150501|2014-03-19 08:00,19,200.6,200.6,200.6,200.6,1
20150501|2014-03-19 08:30,19,199.15,199.15,197.9,197.95,8
20150501|2014-03-19 09:00,19,198.5,198.5,198.5,198.5,4
20150501|2014-03-19 09:30,19,197.55,197.7,194.2,194.6,55
20150501|2014-03-19 10:00,19,194.65,195.4,194.65,194.7,27
20150501|2014-03-19 10:30,19,193.8,194.65,193.4,193.4,23
20150501|2014-03-19 11:00,19,195.05,195.05,195,195,2
20150501|2014-03-19 12:00,19,194.1,194.1,192.85,192.85,2
20150501|2014-03-20 05:30,20,190,190,190,190,15
20150501|2014-03-20 06:30,20,189.7,189.7,189.7,189.7,1
20150501|2014-03-20 07:30,20,189.25,189.25,189.25,189.25,1
20150501|2014-03-20 08:30,20,188,188,188,188,4
20150501|2014-03-20 09:00,20,187.6,187.6,187.6,187.6,3
20150501|2014-03-20 09:30,20,184.7,185,184.65,185,3
20150501|2014-03-20 10:00,20,183.45,183.45,182.35,182.75,15
20150501|2014-03-20 10:30,20,182.95,183.35,182.95,183.35,2
20150501|2014-03-20 11:30,20,184,184,184,184,1
20150501|2014-03-20 12:00,20,180.7,181.65,180.7,181.05,3
20150501|2014-03-21 05:30,21,179,179,179,179,6
20150501|2014-03-21 06:00,21,178.3,178.5,178.3,178.5,7
20150501|2014-03-21 08:00,21,180.45,180.45,180.45,180.45,1
20150501|2014-03-21 08:30,21,181.25,181.95,181.25,181.95,18
20150501|2014-03-21 09:00,21,179.6,179.6,179.6,179.6,1
20150501|2014-03-21 09:30,21,179.5,179.65,178.9,178.9,6
20150501|2014-03-21 10:30,21,178.25,178.25,178.25,178.25,1
20150501|2014-03-21 11:00,21,177.85,177.85,177.3,177.5,6
20150501|2014-03-21 11:30,21,176.55,176.55,176.55,176.55,1
20150501|2014-03-21 12:00,21,178.15,178.15,178.15,178.15,2
20150501|2014-03-24 08:00,24,179.9,179.9,179.9,179.9,2
20150501|2014-03-24 09:30,24,184,184,184,184,1
20150501|2014-03-24 12:00,24,185.05,185.2,185.05,185.2,3
20150501|2014-03-25 10:00,25,183.2,183.25,183.2,183.2,3
20150501|2014-03-25 11:00,25,182.8,183,182.8,182.95,4
20150501|2014-03-25 12:00,25,184.9,184.9,184.15,184.45,5
20150501|2014-03-26 06:30,26,183.55,183.55,183.55,183.55,1
20150501|2014-03-26 09:00,26,187.15,188.1,187.15,187.65,6
20150501|2014-03-26 10:00,26,183.9,183.9,183.9,183.9,2
20150501|2014-03-26 12:00,26,185.95,185.95,185.6,185.6,4
20150501|2014-03-27 08:00,27,183.95,184.05,183.85,183.85,4
20150501|2014-03-27 09:30,27,185,185,185,185,1
20150501|2014-03-27 12:00,27,186.15,186.15,186.15,186.15,4
20150501|2014-03-28 04:00,28,187,187,187,187,2
20150501|2014-03-28 07:30,28,187.35,187.35,187.15,187.35,3
20150501|2014-03-28 09:00,28,187.5,187.5,187.5,187.5,2
20150501|2014-03-28 10:30,28,189.55,189.55,189.55,189.55,1
20150501|2014-03-28 12:00,28,190.55,190.75,190.5,190.5,7
20150501|2014-03-31 05:30,31,189.5,189.5,189.45,189.45,2
20150501|2014-03-31 07:00,31,188.75,188.75,188.75,188.75,2
20150501|2014-03-31 07:30,31,188.45,188.45,188.4,188.4,4
20150501|2014-03-31 09:00,31,188.8,188.8,187.95,187.95,4
20150501|2014-03-31 09:30,31,186.8,186.8,186.8,186.8,1
20150501|2014-03-31 10:30,31,185.25,185.3,185.05,185.15,8
20150501|2014-03-31 11:00,31,185,185,184.95,184.95,5
20150501|2014-03-31 11:30,31,188,188.05,187.35,187.35,3
20150501|2014-03-31 12:00,31,187.45,188.75,187.45,188.5,48
20150501|2014-04-01 03:00,1,187.45,187.45,187.45,187.45,1
20150501|2014-04-01 06:30,1,187.6,187.6,187.6,187.6,1
20150501|2014-04-01 09:00,1,185.3,185.3,185.3,185.3,3
20150501|2014-04-01 09:30,1,186.15,186.15,186.15,186.15,1
20150501|2014-04-01 10:30,1,186.7,186.7,186.7,186.7,1
20150501|2014-04-01 11:00,1,186.65,186.65,186.65,186.65,1
20150501|2014-04-01 11:30,1,185.35,185.85,185.35,185.85,5
20150501|2014-04-01 12:00,1,186.35,186.35,185.75,185.75,5
20150501|2014-04-02 05:00,2,182.55,182.55,182.55,182.55,1
20150501|2014-04-02 09:30,2,183.55,183.6,183.55,183.6,7
20150501|2014-04-02 10:00,2,184.55,186.1,184.55,185.6,6
20150501|2014-04-02 10:30,2,185.55,185.55,185.55,185.55,3
20150501|2014-04-02 12:00,2,184.4,184.4,181.6,181.6,5
20150501|2014-04-03 06:00,3,182.95,182.95,182.95,182.95,3
20150501|2014-04-03 07:30,3,181.8,181.8,181.75,181.75,6
20150501|2014-04-03 09:30,3,182.1,182.1,182.1,182.1,2
20150501|2014-04-03 12:00,3,184.1,184.1,184.1,184.1,2
20150501|2014-04-04 07:30,4,188,188,188,188,3
20150501|2014-04-04 09:00,4,188.75,190.05,188.75,190.05,4
20150501|2014-04-04 09:30,4,190.6,192.35,190.6,191.65,19
20150501|2014-04-04 10:00,4,192.15,192.15,191.35,191.5,6
20150501|2014-04-04 10:30,4,191.95,191.95,191.95,191.95,2
20150501|2014-04-04 11:00,4,191.85,192.2,191.85,192.1,3
20150501|2014-04-04 11:30,4,192.6,192.9,192.6,192.9,2
20150501|2014-04-04 12:00,4,193.3,193.3,193.15,193.15,3
20150501|2014-04-07 03:00,7,196.4,196.4,196.4,196.4,1
20150501|2014-04-07 04:00,7,196.75,196.75,196.75,196.75,1
20150501|2014-04-07 05:00,7,200,202.4,200,202.4,8
20150501|2014-04-07 06:00,7,203.15,203.15,203.15,203.15,1
20150501|2014-04-07 08:00,7,202.05,202.05,201.1,201.1,4
20150501|2014-04-07 08:30,7,201.45,202.25,201.4,201.4,8
20150501|2014-04-07 09:00,7,200.9,200.9,200.9,200.9,2
20150501|2014-04-07 09:30,7,200.15,200.15,200,200.15,12
20150501|2014-04-07 10:00,7,200.35,200.35,200.35,200.35,1
20150501|2014-04-07 10:30,7,200,200,200,200,8
20150501|2014-04-07 11:00,7,201.15,201.15,201.15,201.15,1
20150501|2014-04-07 11:30,7,202,202,202,202,1
20150501|2014-04-07 12:00,7,202.75,203.85,201.4,203.85,68
20150501|2014-04-08 06:30,8,204.7,204.7,204.4,204.55,7
20150501|2014-04-08 07:00,8,204.7,205.2,204.6,205.1,13
20150501|2014-04-08 07:30,8,204.8,204.85,204.8,204.8,3
20150501|2014-04-08 08:30,8,207.65,208.8,207.4,207.8,12
20150501|2014-04-08 09:00,8,208.6,210,208,210,15
20150501|2014-04-08 09:30,8,211.2,211.35,211.2,211.35,2
20150501|2014-04-08 10:00,8,211.5,211.5,210.25,210.25,4
20150501|2014-04-08 10:30,8,210.2,210.3,210.2,210.3,3
20150501|2014-04-08 11:00,8,209.95,210.05,209.9,210.05,5
20150501|2014-04-08 11:30,8,210.9,210.9,209.05,209.05,3
20150501|2014-04-08 12:00,8,206.35,206.35,206,206.05,8
20150501|2014-04-09 07:00,9,201.25,201.6,201.25,201.6,5
20150501|2014-04-09 07:30,9,202.1,202.1,201.75,201.75,2
20150501|2014-04-09 08:30,9,200.6,201.1,199.8,200.5,7
20150501|2014-04-09 09:00,9,201.2,204.9,201.2,204.85,7
20150501|2014-04-09 09:30,9,204.2,207.35,204.2,206.35,43
20150501|2014-04-09 10:00,9,207.5,207.6,206.9,206.9,9
20150501|2014-04-09 10:30,9,207.1,207.2,206.75,206.75,4
20150501|2014-04-09 11:00,9,207.15,207.3,207.15,207.3,3
20150501|2014-04-09 11:30,9,207.1,207.4,207.1,207.4,8
20150501|2014-04-09 12:00,9,207.6,209,207.6,209,7
20150501|2014-04-10 03:00,10,210.15,212.7,210.15,212.7,2
20150501|2014-04-10 04:00,10,212.2,212.4,212.2,212.4,3
20150501|2014-04-10 04:30,10,213.65,213.65,213,213,4
20150501|2014-04-10 07:00,10,213.9,214,213.55,213.55,10
20150501|2014-04-10 07:30,10,213.55,217,213.55,216.4,7
20150501|2014-04-10 08:00,10,215.15,215.15,214.85,214.85,3
20150501|2014-04-10 08:30,10,215.75,216,213.55,213.55,11
20150501|2014-04-10 09:00,10,214.5,214.5,213.4,214.1,26
20150501|2014-04-10 09:30,10,214.2,215.1,214.2,214.65,10
20150501|2014-04-10 10:00,10,214.95,215.65,214.95,215.25,9
20150501|2014-04-10 10:30,10,216.05,216.2,216.05,216.2,2
20150501|2014-04-10 11:00,10,215.5,215.75,215.5,215.65,4
20150501|2014-04-10 11:30,10,215.3,215.3,213.9,214.5,6
20150501|2014-04-10 12:00,10,214.95,214.95,214.95,214.95,4
20150501|2014-04-11 03:00,11,215.25,215.8,215.25,215.8,2
20150501|2014-04-11 04:00,11,214,214,214,214,1
20150501|2014-04-11 07:00,11,214.95,215.25,214.9,215,14
20150501|2014-04-11 07:30,11,215.35,217.45,215.35,216.65,49
20150501|2014-04-11 08:00,11,216.1,217.1,214.75,215,14
20150501|2014-04-11 09:00,11,215.05,215.05,214.15,214.3,23
20150501|2014-04-11 10:30,11,213.7,214.2,213.7,213.7,30
20150501|2014-04-11 11:00,11,213.7,213.7,213.05,213.05,3
20150501|2014-04-11 11:30,11,213.75,214,212.3,212.3,9
20150501|2014-04-11 12:00,11,210.8,210.85,209.65,209.65,18
20150501|2014-04-14 03:00,14,210,210,210,210,3
20150501|2014-04-14 08:00,14,207.5,207.5,207.5,207.5,5
20150501|2014-04-14 09:00,14,208.7,210.6,208.7,210.6,22
20150501|2014-04-14 10:00,14,211.3,211.3,211.3,211.3,1
20150501|2014-04-14 10:30,14,212.85,212.9,212.85,212.9,5
20150501|2014-04-14 12:00,14,212.65,214.95,212.65,214.95,18
20150501|2014-04-15 03:00,15,215,215.45,214.95,215.05,17
20150501|2014-04-15 04:00,15,215.1,215.1,215.1,215.1,1
20150501|2014-04-15 05:00,15,215.75,216,215.75,216,15
20150501|2014-04-15 07:00,15,216.7,216.75,216.7,216.75,2
20150501|2014-04-15 08:00,15,212.6,212.6,212.55,212.55,2
20150501|2014-04-15 10:30,15,210.35,210.35,210.35,210.35,1
20150501|2014-04-15 11:00,15,210,210,210,210,1
20150501|2014-04-15 11:30,15,204.05,204.05,204.05,204.05,1
20150501|2014-04-15 12:00,15,203.55,203.7,203.55,203.7,5
20150501|2014-04-16 03:00,16,202.8,202.8,202.8,202.8,1
20150501|2014-04-16 05:30,16,202.55,204.2,202.55,204.2,2
20150501|2014-04-16 07:30,16,204,204,204,204,1
20150501|2014-04-16 08:00,16,200,201.5,200,201.5,2
20150501|2014-04-16 10:00,16,202.65,202.65,202.65,202.65,1
20150501|2014-04-16 10:30,16,198.3,198.3,198.3,198.3,5
20150501|2014-04-16 12:00,16,197.7,197.7,197.55,197.7,15
20150501|2014-04-17 08:00,17,198.45,198.45,198.45,198.45,2
20150501|2014-04-17 09:00,17,201,201.55,200.5,200.5,3
20150501|2014-04-17 09:30,17,201.45,201.65,200.5,201.65,17
20150501|2014-04-17 10:00,17,203.55,203.55,202.5,203.25,4
20150501|2014-04-17 10:30,17,205.85,205.85,205.85,205.85,1
20150501|2014-04-17 11:00,17,205.3,205.75,205.15,205.75,4
20150501|2014-04-17 12:00,17,210.7,210.7,210.7,210.7,1
20150501|2014-04-21 06:30,21,212.2,212.6,212.2,212.6,2
20150501|2014-04-21 09:00,21,210,210,210,210,1
20150501|2014-04-21 11:00,21,208.1,208.1,208.1,208.1,1
20150501|2014-04-22 03:00,22,206.6,206.6,206.6,206.6,1
20150501|2014-04-22 03:30,22,210.05,210.15,210.05,210.15,4
20150501|2014-04-22 05:00,22,211.85,212.4,211.85,212.4,2
20150501|2014-04-22 06:30,22,215,215,213.7,214.35,5
20150501|2014-04-22 07:30,22,213.2,215.5,213.2,215.25,4
20150501|2014-04-22 08:00,22,218,221.4,218,220.3,28
20150501|2014-04-22 09:00,22,218.85,220.05,218.85,220.05,2
20150501|2014-04-22 09:30,22,219.05,219.05,219,219,3
20150501|2014-04-22 10:00,22,217.8,217.8,216.45,217.8,6
20150501|2014-04-22 10:30,22,218.55,218.65,216.25,216.25,3
20150501|2014-04-22 11:00,22,216.4,216.4,216.4,216.4,2
20150501|2014-04-22 11:30,22,216.4,217.4,216.4,217.4,20
20150501|2014-04-22 12:00,22,219,221.05,219,221.05,10
20150501|2014-04-23 03:00,23,219.75,219.75,219.45,219.45,3
20150501|2014-04-23 03:30,23,223.75,224.1,223.75,224.1,4
20150501|2014-04-23 04:00,23,223.65,224.7,223.65,224.7,6
20150501|2014-04-23 04:30,23,225,225,225,225,7
20150501|2014-04-23 06:00,23,222.8,222.8,222.8,222.8,1
20150501|2014-04-23 07:30,23,221.95,222.8,221.95,222.8,2
20150501|2014-04-23 08:00,23,221.05,221.05,220.3,220.3,3
20150501|2014-04-23 08:30,23,220.8,221.85,220.8,221.85,14
20150501|2014-04-23 09:00,23,221.95,221.95,221.7,221.7,5
20150501|2014-04-23 09:30,23,221.35,222.45,221.2,221.5,18
20150501|2014-04-23 10:00,23,221.85,221.85,221.85,221.85,1
20150501|2014-04-23 12:00,23,221.3,221.35,218.95,218.95,8
20150501|2014-04-24 03:00,24,219.2,219.2,219.2,219.2,1
20150501|2014-04-24 06:00,24,217.05,217.05,217.05,217.05,1
20150501|2014-04-24 06:30,24,214.55,214.55,214.55,214.55,1
20150501|2014-04-24 08:00,24,221.5,221.5,221.5,221.5,5
20150501|2014-04-24 08:30,24,220.5,220.5,219.2,219.25,6
20150501|2014-04-24 09:00,24,219.95,219.95,218.05,219,19
20150501|2014-04-24 09:30,24,220.45,221,220.45,221,24
20150501|2014-04-24 10:00,24,221.2,221.4,220.75,220.75,16
20150501|2014-04-24 10:30,24,221.7,222.1,221.35,222.1,18
20150501|2014-04-24 11:30,24,221,221.7,221,221.7,61
20150501|2014-04-24 12:00,24,223,223.7,219.9,219.9,70
20150501|2014-04-25 04:30,25,219.35,219.9,219.35,219.9,2
20150501|2014-04-25 06:00,25,218.6,220.35,218.6,220.35,3
20150501|2014-04-25 06:30,25,220.3,220.3,220.3,220.3,1
20150501|2014-04-25 07:00,25,218.9,218.9,218.75,218.75,2
20150501|2014-04-25 07:30,25,218.6,218.65,217.95,218.65,15
20150501|2014-04-25 08:00,25,218.2,219.7,218.2,219.6,10
20150501|2014-04-25 08:30,25,219.75,219.75,219.2,219.75,4
20150501|2014-04-25 09:00,25,218.75,218.75,217.4,217.4,2
20150501|2014-04-25 09:30,25,216.7,217.3,216.7,217.3,4
20150501|2014-04-25 10:00,25,216.6,216.95,215.6,216.95,5
20150501|2014-04-25 10:30,25,216.15,216.15,216.15,216.15,1
20150501|2014-04-25 11:00,25,218.65,218.65,218.65,218.65,1
20150501|2014-04-25 11:30,25,218.4,218.4,217.5,217.85,15
20150501|2014-04-25 12:00,25,215,215,215,215,3
20150501|2014-04-28 04:00,28,213.4,213.4,213.4,213.4,1
20150501|2014-04-28 05:30,28,210.65,211,210.65,211,15
20150501|2014-04-28 06:00,28,210.1,210.1,210.1,210.1,1
20150501|2014-04-28 06:30,28,210.1,210.1,208.85,208.85,6
20150501|2014-04-28 07:00,28,209.7,210.35,208.9,210.3,55
20150501|2014-04-28 07:30,28,210.25,211.9,210,210.6,14
20150501|2014-04-28 08:00,28,211.7,212.65,211.7,212.65,3
20150501|2014-04-28 08:30,28,212.05,213.55,211.6,212.6,13
20150501|2014-04-28 09:00,28,212.2,212.2,210.45,210.85,23
20150501|2014-04-28 09:30,28,211,211.55,211,211.55,11
20150501|2014-04-28 10:30,28,212.1,212.1,211.9,211.9,2
20150501|2014-04-28 11:30,28,209.85,209.85,209.85,209.85,2
20150501|2014-04-28 12:00,28,210.4,210.4,208.45,208.45,10
20150501|2014-04-29 04:30,29,210.3,210.3,210.3,210.3,1
20150501|2014-04-29 05:30,29,209.15,209.5,208.9,209.5,7
20150501|2014-04-29 06:30,29,209.35,210.15,209.35,210.15,2
20150501|2014-04-29 07:00,29,211.05,211.05,210.35,210.35,2
20150501|2014-04-29 08:00,29,208.65,208.65,203.7,203.7,4
20150501|2014-04-29 10:00,29,206.25,206.9,205.3,206.9,11
20150501|2014-04-29 10:30,29,206.85,206.85,206.4,206.4,4
20150501|2014-04-29 11:00,29,209.45,215,209.45,215,3
20150501|2014-04-29 11:30,29,214.85,214.85,214.85,214.85,3
20150501|2014-04-29 12:00,29,215.6,219.45,215.6,219.2,10
20150501|2014-04-30 10:30,30,213.6,213.6,213.6,213.6,1
20150501|2014-04-30 11:30,30,215.25,215.3,215.25,215.3,2
20150501|2014-04-30 12:00,30,215.1,215.8,211.35,211.65,28
20150501|2014-05-01 07:00,1,211,211,211,211,1
20150501|2014-05-01 12:00,1,211.65,211.65,211.65,211.65,1
20150501|2014-05-02 06:30,2,210,210,210,210,25
20150501|2014-05-02 08:30,2,213.2,213.6,213.2,213.6,5
20150501|2014-05-02 09:30,2,210.9,210.9,210.9,210.9,2
20150501|2014-05-02 11:30,2,210,210,210,210,23
20150501|2014-05-02 12:00,2,210.75,210.75,210,210,6
20150501|2014-05-05 07:30,5,207.6,207.6,207.55,207.55,6
20150501|2014-05-05 09:00,5,211.95,212,211.95,212,6
20150501|2014-05-05 09:30,5,215.6,215.6,214.45,214.45,5
20150501|2014-05-05 10:00,5,214.4,214.4,214.35,214.35,3
20150501|2014-05-05 12:00,5,212.05,212.75,211.95,212.5,12
20150501|2014-05-06 03:30,6,212.55,213.15,212.35,213.15,3
20150501|2014-05-06 09:00,6,211,211,211,211,1
20150501|2014-05-06 09:30,6,211.25,211.3,211.25,211.3,2
20150501|2014-05-06 11:30,6,210.2,210.85,210.15,210.85,5
20150501|2014-05-07 07:30,7,210.05,210.05,208.95,208.95,39
20150501|2014-05-07 08:30,7,209.3,209.45,209.3,209.45,7
20150501|2014-05-07 09:00,7,213.25,213.25,212.15,212.15,9
20150501|2014-05-07 09:30,7,212.85,212.9,212.85,212.9,12
20150501|2014-05-07 10:00,7,210.15,210.15,208.3,208.3,7
20150501|2014-05-07 10:30,7,208.1,208.1,208.1,208.1,4
20150501|2014-05-07 11:30,7,208.75,208.75,208.75,208.75,6
20150501|2014-05-07 12:00,7,208.1,208.1,208,208,20
20150501|2014-05-08 03:00,8,208.45,208.45,208.45,208.45,1
20150501|2014-05-08 05:30,8,206.25,206.25,206.25,206.25,1
20150501|2014-05-08 07:00,8,206.7,206.7,206.7,206.7,2
20150501|2014-05-08 07:30,8,204.05,204.05,203.65,203.7,55
20150501|2014-05-08 08:00,8,205.3,205.3,205.3,205.3,1
20150501|2014-05-08 09:00,8,205.5,206.15,205.5,206.15,2
20150501|2014-05-08 09:30,8,204.6,204.6,204.6,204.6,6
20150501|2014-05-08 10:00,8,203.8,203.9,203.8,203.9,3
20150501|2014-05-09 03:00,9,202.5,202.5,202.3,202.3,12
20150501|2014-05-09 04:30,9,203.45,203.45,203.45,203.45,1
20150501|2014-05-09 05:00,9,202.7,202.7,200.75,200.75,4
20150501|2014-05-09 05:30,9,200.55,200.55,197.95,197.95,7
20150501|2014-05-09 06:00,9,197.5,197.5,197.5,197.5,2
20150501|2014-05-09 06:30,9,197.45,197.55,197.45,197.55,8
20150501|2014-05-09 07:00,9,197.8,197.8,197.8,197.8,1
20150501|2014-05-09 07:30,9,196,196.5,196,196.5,6
20150501|2014-05-09 08:00,9,194.5,194.5,194.5,194.5,2
20150501|2014-05-09 08:30,9,194.7,196.55,194.5,196.55,4
20150501|2014-05-09 09:00,9,196.4,196.4,195.85,195.95,5
20150501|2014-05-09 09:30,9,196,196,195.6,195.6,52
20150501|2014-05-09 10:00,9,195.5,195.5,195.05,195.2,16
20150501|2014-05-09 10:30,9,195.15,195.35,195.15,195.2,12
20150501|2014-05-09 11:00,9,195.25,195.25,195.15,195.15,13
20150501|2014-05-09 11:30,9,194.25,194.25,191.75,192.2,5
20150501|2014-05-09 12:00,9,192.05,192.45,192.05,192.4,6
20150501|2014-05-12 03:00,12,195,195,195,195,3
20150501|2014-05-12 04:30,12,194.25,194.25,194.25,194.25,1
20150501|2014-05-12 05:30,12,192,192,192,192,1
20150501|2014-05-12 08:00,12,193.75,193.75,193.6,193.6,5
20150501|2014-05-12 09:00,12,194.5,195,194.5,195,2
20150501|2014-05-12 09:30,12,194.6,194.6,194.6,194.6,6
20150501|2014-05-12 10:00,12,194.3,194.3,194.3,194.3,2
20150501|2014-05-12 10:30,12,195.45,195.5,194.6,194.6,8
20150501|2014-05-12 11:30,12,195.75,195.75,195.45,195.45,9
20150501|2014-05-13 03:00,13,198.6,198.6,198.4,198.4,2
20150501|2014-05-13 03:30,13,198.15,198.15,198.15,198.15,1
20150501|2014-05-13 07:30,13,195.8,195.8,195.8,195.8,1
20150501|2014-05-13 08:00,13,194.5,194.5,194.2,194.2,5
20150501|2014-05-13 10:00,13,196.45,196.65,196.45,196.65,3
20150501|2014-05-13 10:30,13,196.6,197.1,196.6,197.1,3
20150501|2014-05-13 11:30,13,196.3,196.8,196.25,196.25,7
20150501|2014-05-13 12:00,13,196.5,197.5,195.1,195.1,8
20150501|2014-05-14 04:30,14,194.25,194.35,194.25,194.35,2
20150501|2014-05-14 05:30,14,194.2,194.2,194.15,194.15,2
20150501|2014-05-14 07:30,14,193.65,193.65,193.65,193.65,2
20150501|2014-05-14 08:00,14,192,192,192,192,1
20150501|2014-05-14 08:30,14,193.5,193.5,193.5,193.5,4
20150501|2014-05-14 09:00,14,193.5,193.5,193,193,32
20150501|2014-05-14 09:30,14,193,193,192.5,192.55,39
20150501|2014-05-14 10:30,14,192.35,192.35,192.25,192.25,3
20150501|2014-05-14 11:00,14,192.3,192.3,192.3,192.3,1
20150501|2014-05-15 04:00,15,194.8,195,194.75,195,23
20150501|2014-05-15 04:30,15,195,195,195,195,1
20150501|2014-05-15 05:30,15,195,195.8,195,195.8,5
20150501|2014-05-15 07:30,15,195.95,198.75,195.95,198.75,3
20150501|2014-05-15 08:00,15,201,201.65,201,201.65,2
20150501|2014-05-15 08:30,15,200.25,202.1,200.2,201.8,6
20150501|2014-05-15 09:00,15,202.05,202.05,202.05,202.05,1
20150501|2014-05-15 09:30,15,204.6,204.6,204.5,204.5,6
20150501|2014-05-15 10:00,15,203.3,203.3,202.95,202.95,5
20150501|2014-05-15 10:30,15,203.1,203.1,202.6,202.6,3
20150501|2014-05-15 11:30,15,202.9,204.5,202.9,204.5,7
20150501|2014-05-15 12:00,15,202.65,205,202.6,204,7
20150501|2014-05-16 03:00,16,203.3,203.3,203.3,203.3,1
20150501|2014-05-16 03:30,16,201.5,201.5,201.5,201.5,1
20150501|2014-05-16 05:30,16,201.1,201.1,201.1,201.1,1
20150501|2014-05-16 08:00,16,201.4,201.4,201.4,201.4,1
20150501|2014-05-16 08:30,16,199.95,200.15,199.95,200.15,2
20150501|2014-05-16 09:30,16,198.4,199.55,198.4,199.55,2
20150501|2014-05-16 11:00,16,198.15,198.2,198.15,198.2,2
20150501|2014-05-19 08:30,19,194.35,194.95,194.35,194.95,4
20150501|2014-05-19 09:00,19,195.4,195.4,194.25,194.25,2
20150501|2014-05-19 12:00,19,192.25,192.25,192,192,7
20150501|2014-05-20 03:30,20,193.9,194.1,193.9,194.1,2
20150501|2014-05-20 04:00,20,194.2,194.2,194,194,2
20150501|2014-05-20 05:30,20,193.15,193.15,192.95,192.95,2
20150501|2014-05-20 07:00,20,192.1,193.05,192.1,193.05,5
20150501|2014-05-20 08:00,20,192.1,192.1,189.5,189.5,18
20150501|2014-05-20 08:30,20,190.2,190.2,190.2,190.2,1
20150501|2014-05-20 09:30,20,191,192.4,190.7,192.4,7
20150501|2014-05-20 10:00,20,191.75,191.9,191.35,191.4,9
20150501|2014-05-20 12:00,20,195.2,195.2,194.55,194.55,3
20150501|2014-05-21 03:30,21,194.25,194.25,194.15,194.25,5
20150501|2014-05-21 09:30,21,192.2,192.2,192.2,192.2,3
20150501|2014-05-21 10:30,21,190.4,190.4,190.4,190.4,1
20150501|2014-05-21 11:30,21,190.45,190.5,190.45,190.5,2
20150501|2014-05-21 12:00,21,190.5,190.55,190.45,190.45,5
20150501|2014-05-22 03:00,22,190,190,190,190,1
20150501|2014-05-22 03:30,22,189.25,189.25,189.25,189.25,1
20150501|2014-05-22 05:30,22,188.4,188.4,188.4,188.4,1
20150501|2014-05-22 06:00,22,188.7,188.7,188.7,188.7,1
20150501|2014-05-22 07:00,22,188.8,188.8,188.8,188.8,1
20150501|2014-05-22 08:00,22,189.55,189.55,187.55,187.65,6
20150501|2014-05-22 09:00,22,187.3,187.4,187.3,187.4,4
20150501|2014-05-22 09:30,22,186.95,186.95,186.95,186.95,1
20150501|2014-05-22 10:00,22,187.45,187.55,187.45,187.55,6
20150501|2014-05-22 11:00,22,190.4,190.45,190.4,190.4,3
20150501|2014-05-22 12:00,22,190.4,190.85,190.4,190.85,4
20150501|2014-05-23 03:00,23,190.7,190.7,190.7,190.7,1
20150501|2014-05-23 04:30,23,190.65,190.7,190.65,190.7,2
20150501|2014-05-23 06:00,23,192.05,192.05,192.05,192.05,2
20150501|2014-05-23 08:30,23,192.1,192.3,191.4,191.65,13
20150501|2014-05-23 09:30,23,192.2,192.2,191.85,191.95,5
20150501|2014-05-23 10:00,23,192.2,192.2,192,192,7
20150501|2014-05-23 10:30,23,192,192,192,192,7
20150501|2014-05-23 11:00,23,191.1,191.1,191.05,191.05,2
20150501|2014-05-23 12:00,23,191.15,191.15,191.15,191.15,1
20150501|2014-05-27 03:00,27,188.6,188.6,188.6,188.6,1
20150501|2014-05-27 03:30,27,188.9,188.9,188.9,188.9,1
20150501|2014-05-27 04:00,27,188.8,188.8,188.7,188.7,5
20150501|2014-05-27 04:30,27,187.55,187.55,187.55,187.55,1
20150501|2014-05-27 07:00,27,189.3,189.3,189.3,189.3,1
20150501|2014-05-27 07:30,27,188.05,190,188.05,190,4
20150501|2014-05-27 08:30,27,189.55,189.95,189.55,189.95,3
20150501|2014-05-27 09:00,27,190.05,190.3,190.05,190.3,2
20150501|2014-05-27 09:30,27,191.15,191.15,190.4,190.4,12
20150501|2014-05-27 10:00,27,189.4,189.4,189.15,189.15,2
20150501|2014-05-27 10:30,27,189.6,189.65,189.6,189.65,2
20150501|2014-05-27 11:00,27,189.55,189.55,189.55,189.55,1
20150501|2014-05-27 11:30,27,189.55,189.65,189.55,189.65,2
20150501|2014-05-27 12:00,27,188.25,188.35,188.25,188.35,3
20150501|2014-05-28 07:30,28,186.65,186.65,186.05,186.05,4
20150501|2014-05-28 08:30,28,185.65,185.65,185.35,185.4,4
20150501|2014-05-28 09:00,28,185,185,184.7,184.7,4
20150501|2014-05-28 09:30,28,184.45,184.45,183.3,183.55,7
20150501|2014-05-28 10:00,28,183.65,183.65,181,182.15,25
20150501|2014-05-28 10:30,28,181.75,184.05,181.75,184.05,35
20150501|2014-05-28 11:00,28,184.85,184.9,184.25,184.5,12
20150501|2014-05-28 11:30,28,184.65,184.65,184.2,184.2,2
20150501|2014-05-28 12:00,28,183.9,186.4,183.9,186.2,43
20150501|2014-05-29 03:00,29,187.55,187.6,187.55,187.6,3
20150501|2014-05-29 03:30,29,187.6,188.4,187.6,188.4,6
20150501|2014-05-29 04:00,29,188.55,188.6,188.55,188.6,12
20150501|2014-05-29 04:30,29,189.6,189.6,188.85,188.85,12
20150501|2014-05-29 06:30,29,189,189,188.8,188.8,10
20150501|2014-05-29 07:00,29,187.9,187.9,187.8,187.8,3
20150501|2014-05-29 08:00,29,188.35,188.4,188.25,188.25,17
20150501|2014-05-29 09:30,29,190.2,190.3,190,190,8
20150501|2014-05-29 10:00,29,190.85,190.85,190.85,190.85,2
20150501|2014-05-29 12:00,29,190.8,191.65,190.8,191.05,13
20150501|2014-05-30 03:00,30,189.95,189.95,189.95,189.95,1
20150501|2014-05-30 04:00,30,186,186,186,186,6
20150501|2014-05-30 04:30,30,185.6,185.6,185.5,185.5,3
20150501|2014-05-30 07:00,30,185.8,185.8,185.8,185.8,1
20150501|2014-05-30 10:30,30,186.25,186.25,186.25,186.25,1
20150501|2014-05-30 11:00,30,186.25,186.25,186.25,186.25,4
20150501|2014-05-30 12:00,30,187.15,187.35,187,187,4
20150501|2014-06-02 03:00,2,186.7,186.7,186.7,186.7,1
20150501|2014-06-02 04:30,2,186,186,186,186,5
20150501|2014-06-02 06:30,2,187.05,187.05,187.05,187.05,1
20150501|2014-06-02 08:00,2,187.3,187.3,187.25,187.25,2
20150501|2014-06-02 08:30,2,186.5,186.5,186,186,3
20150501|2014-06-02 09:00,2,184.7,185.3,184.7,185.3,2
20150501|2014-06-02 09:30,2,184.85,185,184.35,184.35,5
20150501|2014-06-02 10:00,2,185,185,185,185,2
20150501|2014-06-02 11:30,2,183,183,183,183,2
20150501|2014-06-02 12:00,2,182.45,182.45,182.3,182.4,7
20150501|2014-06-03 07:30,3,182,182,181,181,61
20150501|2014-06-03 08:00,3,180.55,180.75,179.95,179.95,29
20150501|2014-06-03 08:30,3,180.35,180.4,180.35,180.4,3
20150501|2014-06-03 09:00,3,180.1,180.1,179.95,179.95,3
20150501|2014-06-03 09:30,3,179.4,179.85,178,178.15,42
20150501|2014-06-03 10:00,3,178.15,178.15,178,178,6
20150501|2014-06-03 10:30,3,178.95,179.6,178.95,179.45,26
20150501|2014-06-03 11:00,3,179.65,179.75,179.55,179.55,55
20150501|2014-06-04 07:30,4,178.85,178.85,178.6,178.6,2
20150501|2014-06-04 08:00,4,178.75,179,178.75,179,11
20150501|2014-06-04 08:30,4,178.5,178.5,177.9,177.9,20
20150501|2014-06-04 09:00,4,180.15,180.15,180.15,180.15,1
20150501|2014-06-04 09:30,4,180.35,180.35,180.35,180.35,1
20150501|2014-06-04 10:30,4,180.8,180.8,180.8,180.8,3
20150501|2014-06-04 11:00,4,180.5,180.55,180.5,180.55,2
20150501|2014-06-04 11:30,4,180,180.8,180,180.25,7
20150501|2014-06-04 12:00,4,180.9,181.25,180.9,181.15,3
20150501|2014-06-05 03:00,5,179.3,179.45,179.05,179.05,10
20150501|2014-06-05 07:00,5,178.9,178.9,178.9,178.9,1
20150501|2014-06-05 08:00,5,179.2,179.2,179.2,179.2,1
20150501|2014-06-05 08:30,5,179.5,179.5,179.5,179.5,1
20150501|2014-06-05 09:00,5,180.15,180.2,180.15,180.2,5
20150501|2014-06-05 09:30,5,180.05,180.05,179.9,179.9,2
20150501|2014-06-05 10:00,5,180.25,180.25,179.85,179.85,2
20150501|2014-06-05 11:00,5,179.9,180.05,179.9,179.9,4
20150501|2014-06-05 12:00,5,180.85,180.85,179,179,10
20150501|2014-06-06 03:00,6,179.15,179.15,179.1,179.1,4
20150501|2014-06-06 07:30,6,180,180,180,180,70
20150501|2014-06-06 08:00,6,179,179.7,179,179.7,7
20150501|2014-06-06 09:00,6,179.1,179.1,179.1,179.1,1
20150501|2014-06-06 10:00,6,179.65,179.65,179.65,179.65,3
20150501|2014-06-06 11:00,6,183.2,183.3,183.05,183.3,3
20150501|2014-06-06 11:30,6,183.75,183.75,183.75,183.75,1
20150501|2014-06-06 12:00,6,182.6,182.6,182.6,182.6,1
20150501|2014-06-09 06:30,9,179.95,179.95,179.95,179.95,1
20150501|2014-06-09 07:00,9,179.95,179.95,179.95,179.95,1
20150501|2014-06-09 08:00,9,179.2,179.2,179.2,179.2,10
20150501|2014-06-09 08:30,9,179,179,179,179,35
20150501|2014-06-09 09:30,9,178.3,178.9,178.2,178.75,8
20150501|2014-06-09 10:00,9,178.55,178.6,178.3,178.35,24
20150501|2014-06-09 10:30,9,178.5,178.5,178.45,178.45,2
20150501|2014-06-09 11:30,9,177.55,177.55,176,176,25
20150501|2014-06-09 12:00,9,175.95,176,175.95,176,3
20150501|2014-06-10 07:00,10,177.35,177.5,177.35,177.5,6
20150501|2014-06-10 07:30,10,177.15,177.15,177.15,177.15,3
20150501|2014-06-10 09:00,10,177.9,177.9,177.9,177.9,1
20150501|2014-06-10 09:30,10,177.1,177.1,177,177,3
20150501|2014-06-10 10:00,10,176.8,176.8,176.8,176.8,5
20150501|2014-06-10 11:00,10,176.9,176.9,176.9,176.9,1
20150501|2014-06-10 11:30,10,176,176,176,176,13
20150501|2014-06-10 12:00,10,176.1,177.4,176.1,177.1,106
20150501|2014-06-11 03:30,11,177.05,177.75,177.05,177.75,3
20150501|2014-06-11 04:00,11,177.7,177.7,177.7,177.7,2
20150501|2014-06-11 09:30,11,181.1,182.1,181.1,182.1,2
20150501|2014-06-11 10:30,11,182.15,182.15,182.15,182.15,3
20150501|2014-06-11 11:00,11,181.85,181.85,181.85,181.85,1
20150501|2014-06-11 11:30,11,183.2,183.2,182.9,182.9,2
20150501|2014-06-11 12:00,11,183.5,183.5,183.5,183.5,1
20150501|2014-06-13 03:00,13,182.5,182.5,182.5,182.5,1
20150501|2014-06-13 04:00,13,183.35,183.35,183.35,183.35,1
20150501|2014-06-13 07:00,13,188.5,189.5,188.5,189.5,14
20150501|2014-06-13 07:30,13,188.45,190,188.25,190,55
20150501|2014-06-13 08:00,13,190,190,188,188,49
20150501|2014-06-13 08:30,13,188,188,187,187,36
20150501|2014-06-13 09:00,13,187,187.8,187,187.8,35
20150501|2014-06-13 09:30,13,187.45,187.45,186,186,58
20150501|2014-06-13 10:00,13,186.05,186.05,186.05,186.05,1
20150501|2014-06-13 10:30,13,185,185,185,185,50
20150501|2014-06-13 11:00,13,184,184,184,184,40
20150501|2014-06-13 12:00,13,185.2,185.2,184.55,184.55,11
20150501|2014-06-16 07:30,16,186.9,187.7,186.9,187.7,3
20150501|2014-06-16 09:00,16,186.85,186.85,186.85,186.85,1
20150501|2014-06-16 10:30,16,186,186,186,186,2
20150501|2014-06-16 12:00,16,184.15,184.15,184.15,184.15,1
20150501|2014-06-17 03:30,17,184.1,184.1,184.1,184.1,5
20150501|2014-06-17 04:00,17,182.25,182.25,182.25,182.25,1
20150501|2014-06-17 07:00,17,182.3,182.3,182.3,182.3,1
20150501|2014-06-17 07:30,17,181.35,181.35,181.35,181.35,4
20150501|2014-06-17 08:00,17,180.75,180.8,180.75,180.75,9
20150501|2014-06-17 09:30,17,179.15,179.15,178.7,178.85,31
20150501|2014-06-17 11:00,17,178.7,179.35,178.7,179.35,17
20150501|2014-06-17 12:00,17,180.35,180.35,180.35,180.35,2
20150501|2014-06-18 03:00,18,181,181,181,181,1
20150501|2014-06-18 04:00,18,181.3,181.3,181.3,181.3,1
20150501|2014-06-18 06:30,18,181.25,181.25,181.25,181.25,1
20150501|2014-06-18 07:00,18,180,180,180,180,1
20150501|2014-06-18 07:30,18,178.8,178.8,178.8,178.8,5
20150501|2014-06-18 08:30,18,179.35,179.4,178.9,179.05,10
20150501|2014-06-18 09:30,18,178.35,178.55,178,178.4,15
20150501|2014-06-18 10:30,18,178.2,178.2,178.2,178.2,1
20150501|2014-06-18 11:30,18,178.7,178.7,178.7,178.7,2
20150501|2014-06-19 05:00,19,177.5,177.5,177.5,177.5,3
20150501|2014-06-19 06:30,19,178.4,178.4,178.4,178.4,1
20150501|2014-06-19 07:00,19,177.95,178.4,177.95,178.4,2
20150501|2014-06-19 08:00,19,176.95,176.95,176.95,176.95,1
20150501|2014-06-19 09:00,19,176.85,176.85,176.45,176.45,4
20150501|2014-06-19 10:00,19,175.5,176.15,175.5,176.15,3
20150501|2014-06-19 10:30,19,176.2,176.2,176.2,176.2,1
20150501|2014-06-20 04:30,20,179.3,179.3,179.3,179.3,1
20150501|2014-06-20 05:00,20,180,180,180,180,1
20150501|2014-06-20 06:30,20,179.25,179.4,179.25,179.4,7
20150501|2014-06-20 07:30,20,182,182,182,182,1
20150501|2014-06-20 08:00,20,181.7,181.9,181.7,181.9,4
20150501|2014-06-20 08:30,20,183.5,183.5,183.5,183.5,1
20150501|2014-06-20 09:00,20,185.25,186.6,185.25,186.6,2
20150501|2014-06-20 09:30,20,186,186,185.1,185.15,4
20150501|2014-06-20 10:00,20,185.35,185.35,185.35,185.35,1
20150501|2014-06-20 10:30,20,184.4,184.4,184.35,184.35,3
20150501|2014-06-23 03:00,23,183.65,183.65,183.65,183.65,1
20150501|2014-06-23 08:00,23,184.85,184.85,184.85,184.85,1
20150501|2014-06-23 09:00,23,184.7,184.7,184.7,184.7,1
20150501|2014-06-23 10:30,23,184.15,184.2,184.1,184.1,6
20150501|2014-06-23 11:00,23,184.25,184.4,183.8,184.4,9
20150501|2014-06-23 11:30,23,184.75,184.85,184.75,184.85,2
20150501|2014-06-23 12:00,23,185.45,185.85,185.45,185.85,5
20150501|2014-06-24 06:00,24,185,185,185,185,2
20150501|2014-06-24 08:00,24,185.8,185.95,185.8,185.95,5
20150501|2014-06-24 08:30,24,185,185,185,185,18
20150501|2014-06-24 09:30,24,181.35,181.35,181.35,181.35,3
20150501|2014-06-24 10:30,24,181,181.25,181,181.25,4
20150501|2014-06-24 11:30,24,182.3,182.3,182.3,182.3,2
20150501|2014-06-24 12:00,24,183,184.45,183,184.45,43
20150501|2014-06-25 03:00,25,184.3,184.3,184.3,184.3,1
20150501|2014-06-25 03:30,25,184.55,184.55,184.55,184.55,2
20150501|2014-06-25 04:00,25,184,184,184,184,1
20150501|2014-06-25 07:00,25,183.8,183.8,183.6,183.6,5
20150501|2014-06-25 08:00,25,188.5,188.5,188.5,188.5,2
20150501|2014-06-25 08:30,25,188.8,188.8,188.75,188.75,2
20150501|2014-06-25 09:00,25,188.45,188.75,188.45,188.75,4
20150501|2014-06-25 09:30,25,189.25,190.15,189.25,189.95,13
20150501|2014-06-25 10:00,25,189.95,189.95,189.95,189.95,1
20150501|2014-06-25 10:30,25,189.75,189.9,189.75,189.9,4
20150501|2014-06-26 03:00,26,189.7,189.7,189.7,189.7,1
20150501|2014-06-26 07:30,26,189.5,189.5,189.4,189.4,2
20150501|2014-06-26 09:00,26,187.8,187.8,187.8,187.8,1
20150501|2014-06-26 10:30,26,188.25,188.4,188.25,188.4,4
20150501|2014-06-26 12:00,26,189.15,189.15,188.8,188.8,16
20150501|2014-06-27 03:00,27,190.4,190.6,190.4,190.6,2
20150501|2014-06-27 03:30,27,189.65,189.65,189.65,189.65,1
20150501|2014-06-27 06:30,27,189.15,189.3,189.15,189.3,5
20150501|2014-06-27 09:00,27,191.3,191.5,191.3,191.5,3
20150501|2014-06-27 09:30,27,192.3,192.3,191.55,191.7,6
20150501|2014-06-27 10:00,27,190,190.5,190,190.05,11
20150501|2014-06-27 10:30,27,186.35,186.35,186.35,186.35,4
20150501|2014-06-27 11:00,27,185,185.8,185,185.8,7
20150501|2014-06-27 11:30,27,181.75,182,181.75,182,4
20150501|2014-06-27 12:00,27,181.45,181.9,181.45,181.9,11
20150501|2014-06-30 03:00,30,182.1,182.1,182.05,182.1,4
20150501|2014-06-30 04:00,30,182.3,182.3,182.3,182.3,1
20150501|2014-06-30 05:30,30,181.2,181.2,181.2,181.2,2
20150501|2014-06-30 07:30,30,181.05,181.05,180,180,59
20150501|2014-06-30 08:00,30,179.5,179.5,179,179,36
20150501|2014-06-30 08:30,30,179.2,179.2,179,179,7
20150501|2014-06-30 09:30,30,180.5,180.5,180.5,180.5,1
20150501|2014-06-30 11:00,30,182.2,182.2,182,182.1,4
20150501|2014-06-30 11:30,30,182.3,182.3,182.3,182.3,1
20150501|2014-06-30 12:00,30,183.2,183.2,183.2,183.2,1
20150501|2014-07-01 05:00,1,181.1,181.1,181.1,181.1,5
20150501|2014-07-01 07:30,1,182.55,182.55,182.55,182.55,2
20150501|2014-07-01 08:00,1,181.1,181.1,181.1,181.1,8
20150501|2014-07-01 08:30,1,180.6,180.6,180.35,180.35,4
20150501|2014-07-01 09:00,1,180.65,180.65,180.65,180.65,5
20150501|2014-07-01 09:30,1,179.95,179.95,179.95,179.95,80
20150501|2014-07-01 10:00,1,181.2,181.2,181.2,181.2,10
20150501|2014-07-01 10:30,1,180.85,180.85,180.85,180.85,2
20150501|2014-07-01 12:00,1,179.7,179.9,179.7,179.9,29
20150501|2014-07-02 03:00,2,180.45,180.45,180.45,180.45,1
20150501|2014-07-02 06:00,2,181.25,181.25,181.25,181.25,1
20150501|2014-07-02 07:00,2,180.7,180.7,180.7,180.7,1
20150501|2014-07-02 07:30,2,180,180,180,180,1
20150501|2014-07-02 09:00,2,179.95,179.95,179.95,179.95,1
20150501|2014-07-02 09:30,2,179.95,179.95,179.95,179.95,1
20150501|2014-07-02 10:30,2,181.75,182,181.75,182,21
20150501|2014-07-02 12:00,2,182.2,182.2,182.05,182.05,3
20150501|2014-07-03 08:00,3,183.45,183.45,183.3,183.3,4
20150501|2014-07-03 08:30,3,183.15,183.85,183.15,183.85,2
20150501|2014-07-03 09:00,3,182.8,182.8,181.35,181.45,18
20150501|2014-07-03 09:30,3,182.15,182.15,182,182,19
20150501|2014-07-03 10:00,3,181.75,181.8,180.9,180.9,13
20150501|2014-07-03 10:30,3,181.05,181.1,181.05,181.1,8
20150501|2014-07-03 11:00,3,182.1,182.1,182.1,182.1,2
20150501|2014-07-03 11:30,3,181.75,181.75,181.75,181.75,2
20150501|2014-07-03 12:00,3,181.1,181.1,180.45,180.6,18
20150501|2014-07-07 03:00,7,181.35,181.35,181.35,181.35,3
20150501|2014-07-07 07:00,7,180,180,180,180,20
20150501|2014-07-07 08:00,7,179.35,179.35,179.2,179.25,4
20150501|2014-07-07 08:30,7,179.45,179.7,179.2,179.7,28
20150501|2014-07-07 09:00,7,179.2,179.2,177.6,177.6,56
20150501|2014-07-07 09:30,7,177.7,177.8,176.75,176.75,6
20150501|2014-07-07 10:00,7,176,176,175.6,175.6,3
20150501|2014-07-07 11:00,7,175.8,175.8,175.1,175.75,8
20150501|2014-07-07 11:30,7,176,177.35,176,177.3,16
20150501|2014-07-07 12:00,7,178.2,178.2,178.2,178.2,1
20150501|2014-07-08 03:00,8,179.9,179.9,179.9,179.9,1
20150501|2014-07-08 06:30,8,180.3,180.3,180.3,180.3,1
20150501|2014-07-08 07:00,8,180.2,180.2,180.2,180.2,1
20150501|2014-07-08 07:30,8,180.6,180.6,180.6,180.6,1
20150501|2014-07-08 08:00,8,179.15,179.15,179,179,6
20150501|2014-07-08 08:30,8,180.25,180.5,180.25,180.5,2
20150501|2014-07-08 09:00,8,182.35,182.45,182.35,182.4,3
20150501|2014-07-08 09:30,8,182.05,182.05,181.45,181.45,2
20150501|2014-07-08 10:00,8,182.3,183.25,182.3,182.75,15
20150501|2014-07-08 10:30,8,182.7,182.8,181.85,181.85,6
20150501|2014-07-08 11:00,8,181.6,181.6,181.6,181.6,1
20150501|2014-07-08 12:00,8,182.55,182.55,182,182,2
20150501|2014-07-09 03:30,9,181.5,181.5,181.5,181.5,1
20150501|2014-07-09 08:30,9,182.7,182.7,182.7,182.7,1
20150501|2014-07-09 09:30,9,182.7,182.75,182.25,182.25,3
20150501|2014-07-09 12:00,9,181.6,181.7,181.6,181.7,4
20150501|2014-07-10 06:30,10,181.2,181.2,181.2,181.2,3
20150501|2014-07-10 07:00,10,181.45,181.45,181.45,181.45,1
20150501|2014-07-10 07:30,10,181.1,181.1,177.35,177.35,16
20150501|2014-07-10 08:00,10,178.1,178.1,178,178,40
20150501|2014-07-10 08:30,10,177.2,177.85,177.2,177.8,7
20150501|2014-07-10 09:30,10,175,175,172.4,173.1,38
20150501|2014-07-10 10:00,10,173.35,174.1,173.35,173.5,11
20150501|2014-07-10 10:30,10,172.9,172.9,172.9,172.9,10
20150501|2014-07-10 11:00,10,174.4,174.4,174.4,174.4,4
20150501|2014-07-10 11:30,10,173,173,173,173,6
20150501|2014-07-10 12:00,10,172.6,172.8,172.1,172.1,23
20150501|2014-07-11 03:00,11,173.3,173.55,173.3,173.55,7
20150501|2014-07-11 03:30,11,173.15,173.15,173.15,173.15,2
20150501|2014-07-11 04:30,11,173.55,173.55,173.55,173.55,3
20150501|2014-07-11 05:30,11,173.55,173.6,173.55,173.6,4
20150501|2014-07-11 06:00,11,173.5,173.5,173.4,173.45,6
20150501|2014-07-11 06:30,11,173.45,173.6,172.85,172.85,14
20150501|2014-07-11 07:00,11,172.85,172.85,172.2,172.5,12
20150501|2014-07-11 07:30,11,172.05,172.05,171.8,172,35
20150501|2014-07-11 08:00,11,171.6,171.6,170.3,170.55,100
20150501|2014-07-11 08:30,11,170.5,170.5,169.75,169.8,30
20150501|2014-07-11 09:00,11,169.65,170.35,169.55,170.35,10
20150501|2014-07-11 09:30,11,170.1,170.1,169.35,169.35,31
20150501|2014-07-11 10:00,11,169,170.1,169,170.1,14
20150501|2014-07-11 10:30,11,170.25,170.25,169.45,169.45,7
20150501|2014-07-11 11:00,11,169.3,169.3,169.3,169.3,1
20150501|2014-07-11 11:30,11,168.9,170.2,168.9,169.75,19
20150501|2014-07-11 12:00,11,171.1,171.1,170.7,170.7,4
20150501|2014-07-14 03:00,14,171.4,171.5,171.4,171.5,2
20150501|2014-07-14 04:00,14,171.7,171.75,171.7,171.75,3
20150501|2014-07-14 04:30,14,171.95,171.95,171.9,171.9,8
20150501|2014-07-14 08:00,14,171.55,171.55,170.9,170.9,3
20150501|2014-07-14 08:30,14,171.9,172.5,171.9,172.45,3
20150501|2014-07-14 09:00,14,171.85,171.85,171.85,171.85,4
20150501|2014-07-14 09:30,14,172.75,172.75,172.75,172.75,1
20150501|2014-07-14 10:00,14,173,173.1,173,173.1,3
20150501|2014-07-14 10:30,14,173.1,173.1,173.1,173.1,5
20150501|2014-07-14 11:00,14,173.1,173.1,173.1,173.1,1
20150501|2014-07-14 11:30,14,173.5,173.65,173.5,173.65,2
20150501|2014-07-14 12:00,14,173.7,173.7,173.6,173.6,2
20150501|2014-07-15 03:30,15,172.2,172.2,172.2,172.2,2
20150501|2014-07-15 05:00,15,171.55,171.55,171.45,171.5,4
20150501|2014-07-15 08:00,15,170.8,170.8,170.8,170.8,3
20150501|2014-07-15 08:30,15,170.85,171.05,170.85,170.9,3
20150501|2014-07-15 09:00,15,171.2,171.2,169.9,170.05,10
20150501|2014-07-15 09:30,15,170.25,170.25,168.6,168.85,97
20150501|2014-07-15 10:00,15,170.05,170.05,170.05,170.05,1
20150501|2014-07-15 10:30,15,170.35,170.4,170.35,170.4,8
20150501|2014-07-16 06:00,16,171.8,171.8,171.8,171.8,1
20150501|2014-07-16 08:00,16,171.6,171.6,171.6,171.6,1
20150501|2014-07-16 08:30,16,171.1,171.8,171.1,171.8,34
20150501|2014-07-16 09:30,16,172,172.1,172,172,56
20150501|2014-07-16 10:00,16,172,172,172,172,2
20150501|2014-07-16 10:30,16,172,172.1,172,172.1,16
20150501|2014-07-16 11:00,16,172,172,171.8,171.8,5
20150501|2014-07-16 12:00,16,171.4,172.1,171.4,172,13
20150501|2014-07-17 03:00,17,172,172,172,172,10
20150501|2014-07-17 04:30,17,171.55,171.55,171.55,171.55,3
20150501|2014-07-17 05:00,17,171.8,171.8,171.8,171.8,2
20150501|2014-07-17 06:00,17,171.5,171.5,171.5,171.5,1
20150501|2014-07-17 08:00,17,171.9,171.9,171.9,171.9,3
20150501|2014-07-17 09:00,17,173.1,174.05,173.1,174.05,7
20150501|2014-07-17 09:30,17,173.85,174.45,173.85,174.4,4
20150501|2014-07-17 10:00,17,173.85,173.85,173.85,173.85,1
20150501|2014-07-17 10:30,17,174.1,174.1,174.1,174.1,1
20150501|2014-07-18 04:30,18,173.05,173.05,173.05,173.05,4
20150501|2014-07-18 07:00,18,173.9,173.9,173.9,173.9,2
20150501|2014-07-18 08:30,18,175,175,175,175,1
20150501|2014-07-18 09:00,18,175.15,175.4,175.15,175.4,2
20150501|2014-07-18 09:30,18,174.8,175.2,174.8,175.2,3
20150501|2014-07-18 10:00,18,175.25,175.25,175.2,175.2,2
20150501|2014-07-18 10:30,18,175.2,175.35,175.2,175.35,8
20150501|2014-07-18 11:00,18,175.9,176.25,175.8,176.25,32
20150501|2014-07-18 11:30,18,176,178.1,176,178.05,14
20150501|2014-07-18 12:00,18,178.8,181.8,178.8,181.05,21
20150501|2014-07-21 03:00,21,181.35,181.35,180.8,181.15,17
20150501|2014-07-21 03:30,21,181.25,181.3,181.25,181.3,7
20150501|2014-07-21 06:00,21,179.95,179.95,179.8,179.8,14
20150501|2014-07-21 07:00,21,178.4,178.7,178.4,178.5,9
20150501|2014-07-21 07:30,21,178.95,178.95,178.95,178.95,1
20150501|2014-07-21 09:30,21,180.9,180.9,180.9,180.9,1
20150501|2014-07-21 10:00,21,181.35,182.45,181.35,182.4,4
20150501|2014-07-21 11:30,21,181.7,181.7,181.5,181.5,2
20150501|2014-07-21 12:00,21,182,182.65,182,182.15,4
20150501|2014-07-22 08:30,22,181.8,181.8,181.8,181.8,1
20150501|2014-07-22 09:00,22,180.9,180.9,178.3,179.1,19
20150501|2014-07-22 10:00,22,177.95,177.95,176,176,2
20150501|2014-07-22 10:30,22,176.35,176.4,176.35,176.4,8
20150501|2014-07-22 11:00,22,176.55,177.45,176.55,177.45,9
20150501|2014-07-22 11:30,22,177.2,177.2,177.2,177.2,1
20150501|2014-07-22 12:00,22,177.85,178.25,177.85,178.25,11
20150501|2014-07-23 08:30,23,176.55,177.5,176.55,177.5,8
20150501|2014-07-23 10:00,23,179.25,180.65,179.25,180.65,8
20150501|2014-07-23 10:30,23,181,182.25,181,182.25,8
20150501|2014-07-23 11:30,23,182.5,187.25,182.5,187.25,21
20150501|2014-07-23 12:00,23,186.85,186.85,184.95,184.95,12
20150501|2014-07-24 03:00,24,185,185,185,185,11
20150501|2014-07-24 05:30,24,186.85,186.85,186.85,186.85,1
20150501|2014-07-24 06:00,24,186.1,186.1,186.1,186.1,1
20150501|2014-07-24 06:30,24,186.25,186.25,186.25,186.25,1
20150501|2014-07-24 07:00,24,187.2,188,187.2,188,2
20150501|2014-07-24 07:30,24,188.25,188.25,188.25,188.25,1
20150501|2014-07-24 08:00,24,187.9,187.9,187.7,187.7,2
20150501|2014-07-24 08:30,24,188,188.05,188,188,4
20150501|2014-07-24 09:00,24,188,188.25,188,188.25,5
20150501|2014-07-24 09:30,24,188.6,189,188.3,188.9,12
20150501|2014-07-24 10:00,24,188.3,188.3,188.3,188.3,5
20150501|2014-07-24 10:30,24,188.4,188.45,188.4,188.4,4
20150501|2014-07-24 11:00,24,188.45,188.45,188.45,188.45,1
20150501|2014-07-24 11:30,24,188.45,188.55,188.35,188.45,7
20150501|2014-07-24 12:00,24,187.55,187.55,186.7,187,38
20150501|2014-07-25 03:00,25,186.75,187,186.55,187,15
20150501|2014-07-25 07:00,25,187.1,187.1,187.1,187.1,4
20150501|2014-07-25 08:30,25,187.85,187.85,187.85,187.85,1
20150501|2014-07-25 09:30,25,189.2,189.7,189.2,189.7,5
20150501|2014-07-25 11:30,25,187.1,187.1,187.1,187.1,2
20150501|2014-07-25 12:00,25,187.8,187.8,187.8,187.8,2
20150501|2014-07-28 03:00,28,188.4,188.65,187.95,188.55,16
20150501|2014-07-28 04:00,28,188.85,188.85,188.85,188.85,1
20150501|2014-07-28 08:00,28,189.65,190,189.65,190,6
20150501|2014-07-28 08:30,28,190.55,190.8,190.1,190.1,8
20150501|2014-07-28 09:00,28,191.5,192,191.3,191.7,7
20150501|2014-07-28 10:00,28,189,189,189,189,1
20150501|2014-07-28 10:30,28,188.15,188.15,187.85,187.85,3
20150501|2014-07-28 11:30,28,188.25,188.25,188.15,188.15,4
20150501|2014-07-28 12:00,28,189.1,189.1,189.1,189.1,3
20150501|2014-07-29 03:00,29,190,190,190,190,1
20150501|2014-07-29 04:00,29,190.8,190.8,190.8,190.8,1
20150501|2014-07-29 05:00,29,190.8,190.8,190.8,190.8,1
20150501|2014-07-29 06:00,29,189.75,189.75,189.75,189.75,1
20150501|2014-07-29 08:30,29,188.7,189.9,188.7,188.8,9
20150501|2014-07-29 09:00,29,190,190.3,190,190.3,2
20150501|2014-07-29 09:30,29,189.8,189.8,189.8,189.8,1
20150501|2014-07-29 10:00,29,189.85,189.85,189.85,189.85,1
20150501|2014-07-29 10:30,29,189.85,189.85,189.75,189.75,3
20150501|2014-07-29 11:00,29,189.7,189.75,189.55,189.55,4
20150501|2014-07-29 11:30,29,190.05,190.05,190.05,190.05,4
20150501|2014-07-29 12:00,29,190,190.25,189.65,189.65,5
20150501|2014-07-30 03:00,30,190.05,190.05,190.05,190.05,5
20150501|2014-07-30 06:00,30,190.05,190.05,190.05,190.05,1
20150501|2014-07-30 07:30,30,189.95,190.85,189.95,190.85,18
20150501|2014-07-30 08:00,30,190.9,191.8,190.9,191.8,14
20150501|2014-07-30 08:30,30,191.55,191.55,190.8,190.8,6
20150501|2014-07-30 09:00,30,190.55,190.65,190.5,190.5,7
20150501|2014-07-30 09:30,30,190.35,190.35,189.6,190.25,3
20150501|2014-07-30 10:00,30,190.2,190.2,190.2,190.2,2
20150501|2014-07-30 10:30,30,190.75,190.8,190.75,190.8,5
20150501|2014-07-30 11:00,30,190.55,190.75,190.3,190.3,26
20150501|2014-07-30 11:30,30,190.5,190.7,190.5,190.7,2
20150501|2014-07-30 12:00,30,191.25,191.9,191.25,191.55,4
20150501|2014-07-31 03:00,31,192.5,195,192.5,195,19
20150501|2014-07-31 03:30,31,197,197,197,197,1
20150501|2014-07-31 04:00,31,197.85,197.85,197.55,197.55,20
20150501|2014-07-31 06:00,31,196.3,196.35,196.3,196.35,2
20150501|2014-07-31 06:30,31,196.65,196.85,196.65,196.85,8
20150501|2014-07-31 07:00,31,198.1,198.15,197.85,198.05,12
20150501|2014-07-31 07:30,31,198.8,199.15,198.55,199.15,4
20150501|2014-07-31 08:00,31,199.4,200.7,199.4,200.7,24
20150501|2014-07-31 08:30,31,202.35,202.45,201.15,201.15,5
20150501|2014-07-31 09:00,31,201.1,201.1,199.75,200.1,36
20150501|2014-07-31 09:30,31,200.25,201.2,200.25,201.2,49
20150501|2014-07-31 10:00,31,200.7,200.7,200,200,7
20150501|2014-07-31 10:30,31,201,201.25,200.45,200.7,39
20150501|2014-07-31 11:00,31,200.6,201.45,200.6,201.35,6
20150501|2014-07-31 11:30,31,201.8,202.55,201.75,202.55,14
20150501|2014-07-31 12:00,31,202.35,204.3,201.8,204.3,27
20150501|2014-08-01 03:00,1,203.1,205,203.1,205,8
20150501|2014-08-01 03:30,1,205,205,205,205,2
20150501|2014-08-01 04:00,1,204.75,204.75,204.75,204.75,1
20150501|2014-08-01 04:30,1,205,205,205,205,12
20150501|2014-08-01 05:00,1,205,205,205,205,2
20150501|2014-08-01 05:30,1,205.5,206.65,205.5,206.5,4
20150501|2014-08-01 06:00,1,207.3,207.3,207.3,207.3,1
20150501|2014-08-01 06:30,1,209,209,209,209,1
20150501|2014-08-01 07:00,1,209.15,212.55,209.1,210.75,18
20150501|2014-08-01 07:30,1,210.85,211,210.3,211,64
20150501|2014-08-01 08:00,1,211.25,212,210.6,211.65,33
20150501|2014-08-01 08:30,1,211.3,212.9,211.3,212.85,31
20150501|2014-08-01 09:00,1,213.95,214.95,213.9,214.9,57
20150501|2014-08-01 09:30,1,215.05,215.3,213.7,213.7,27
20150501|2014-08-01 10:00,1,213.25,213.4,208.75,210,44
20150501|2014-08-01 10:30,1,208.75,209.6,208.75,209.05,63
20150501|2014-08-01 11:00,1,209.5,209.75,205.9,205.9,48
20150501|2014-08-01 11:30,1,205.95,206.6,205,205,53
20150501|2014-08-01 12:00,1,203,203,200.5,200.5,37
20150501|2014-08-04 03:00,4,199.8,199.8,199.55,199.55,4
20150501|2014-08-04 04:00,4,201.85,201.85,201.85,201.85,3
20150501|2014-08-04 04:30,4,202,202,202,202,3
20150501|2014-08-04 05:30,4,201.65,201.65,201.65,201.65,1
20150501|2014-08-04 06:00,4,201.55,201.55,201.55,201.55,2
20150501|2014-08-04 07:30,4,201.9,202.5,201.9,202.5,4
20150501|2014-08-04 08:00,4,202.2,202.2,201.65,201.65,3
20150501|2014-08-04 08:30,4,201.65,201.65,201.3,201.3,2
20150501|2014-08-04 09:00,4,200.95,200.95,200.95,200.95,1
20150501|2014-08-04 09:30,4,197.4,197.9,192.2,192.3,29
20150501|2014-08-04 10:00,4,194.3,194.5,194,194.2,9
20150501|2014-08-04 10:30,4,194.8,197.5,194.8,197.5,6
20150501|2014-08-04 11:00,4,198.15,198.7,198.15,198.65,14
20150501|2014-08-04 11:30,4,198.8,199,198.8,199,10
20150501|2014-08-04 12:00,4,198.25,198.25,197.9,197.9,4
20150501|2014-08-05 03:00,5,200.45,200.45,200.45,200.45,1
20150501|2014-08-05 04:00,5,201.35,201.35,201.35,201.35,10
20150501|2014-08-05 04:30,5,200.9,201,200.9,201,10
20150501|2014-08-05 06:00,5,198.1,198.1,198.1,198.1,2
20150501|2014-08-05 06:30,5,197.65,197.65,197.55,197.55,11
20150501|2014-08-05 07:30,5,197.55,200.8,197.55,200.8,12
20150501|2014-08-05 08:00,5,200.45,200.45,198.9,199.55,7
20150501|2014-08-05 08:30,5,199.45,200.1,199.45,200.1,3
20150501|2014-08-05 09:00,5,199,199.15,198.65,198.95,20
20150501|2014-08-05 09:30,5,199.85,202.2,199.85,202.2,23
20150501|2014-08-05 10:00,5,202.25,203.35,201.45,202.1,10
20150501|2014-08-05 10:30,5,202,202,202,202,1
20150501|2014-08-05 11:00,5,201.7,201.7,201.7,201.7,2
20150501|2014-08-05 11:30,5,200.7,200.7,200.5,200.6,19
20150501|2014-08-05 12:00,5,199.2,199.35,199.2,199.35,2
20150501|2014-08-06 03:00,6,198.2,198.2,198.2,198.2,1
20150501|2014-08-06 05:00,6,197.1,197.1,197.1,197.1,4
20150501|2014-08-06 05:30,6,196.5,196.5,196.5,196.5,2
20150501|2014-08-06 06:00,6,196,196,196,196,1
20150501|2014-08-06 07:00,6,197.7,197.7,197.7,197.7,4
20150501|2014-08-06 07:30,6,198.05,198.95,198.05,198.35,6
20150501|2014-08-06 08:00,6,198.85,199.1,198.85,199.05,4
20150501|2014-08-06 08:30,6,199.35,199.35,199.35,199.35,1
20150501|2014-08-06 09:00,6,197.7,197.7,197.7,197.7,1
20150501|2014-08-06 09:30,6,197.85,199.5,197.85,199.5,3
20150501|2014-08-06 10:30,6,199.35,199.5,198.1,199.45,10
20150501|2014-08-06 11:00,6,200,200,199.1,199.1,2
20150501|2014-08-06 11:30,6,200.8,200.85,200.8,200.85,2
20150501|2014-08-06 12:00,6,201.35,201.7,199.7,201.6,72
20150501|2014-08-07 06:00,7,197.3,197.3,197.3,197.3,10
20150501|2014-08-07 07:00,7,197.95,197.95,196.6,196.85,26
20150501|2014-08-07 07:30,7,197.3,197.35,197.3,197.3,6
20150501|2014-08-07 08:30,7,196.6,196.6,194.4,194.4,6
20150501|2014-08-07 09:00,7,194.15,194.15,194.15,194.15,1
20150501|2014-08-07 09:30,7,195.5,195.5,195.5,195.5,1
20150501|2014-08-07 10:00,7,195,195,195,195,1
20150501|2014-08-07 11:00,7,194.3,194.3,194.25,194.25,9
20150501|2014-08-07 12:00,7,194.65,194.65,193.85,194.5,30
20150501|2014-08-08 03:30,8,195,195,195,195,4
20150501|2014-08-08 04:00,8,193.45,193.45,193.2,193.2,15
20150501|2014-08-08 05:30,8,194.35,194.45,194.35,194.45,5
20150501|2014-08-08 06:00,8,194.6,194.6,194.6,194.6,5
20150501|2014-08-08 07:00,8,194.3,194.4,194.3,194.4,3
20150501|2014-08-08 08:30,8,193.65,193.65,191.3,191.35,36
20150501|2014-08-08 09:00,8,190.3,191.05,189.65,189.85,49
20150501|2014-08-08 09:30,8,190.6,191.05,190.6,191.05,2
20150501|2014-08-08 10:00,8,190.75,190.75,190.55,190.75,3
20150501|2014-08-08 11:00,8,191.1,191.95,191.1,191.95,16
20150501|2014-08-08 11:30,8,191.5,191.5,191.5,191.5,3
20150501|2014-08-08 12:00,8,190.45,191.2,190.35,190.6,17
20150501|2014-08-11 07:00,11,193.8,193.8,193.8,193.8,1
20150501|2014-08-11 07:30,11,193.8,193.8,193.8,193.8,1
20150501|2014-08-11 08:30,11,193.9,193.9,193.9,193.9,1
20150501|2014-08-11 09:00,11,194.6,194.6,194.35,194.35,8
20150501|2014-08-11 10:00,11,196.45,196.45,196.45,196.45,1
20150501|2014-08-11 10:30,11,196.45,196.6,196.45,196.6,3
20150501|2014-08-11 11:30,11,198.4,198.45,198.4,198.4,6
20150501|2014-08-11 12:00,11,198.4,199.3,197.75,199.1,46
20150501|2014-08-12 04:00,12,196.9,196.9,196.9,196.9,1
20150501|2014-08-12 06:30,12,196.9,196.9,196.9,196.9,1
20150501|2014-08-12 07:00,12,196.5,196.5,196.5,196.5,1
20150501|2014-08-12 08:30,12,196.7,196.7,196.7,196.7,2
20150501|2014-08-12 09:00,12,196.6,196.6,195.7,195.75,5
20150501|2014-08-12 09:30,12,195.7,195.95,195.4,195.95,6
20150501|2014-08-12 10:00,12,195.9,196.3,195.7,195.7,7
20150501|2014-08-12 10:30,12,195.5,195.5,195.5,195.5,1
20150501|2014-08-12 11:30,12,194.1,194.1,194.1,194.1,3
20150501|2014-08-12 12:00,12,194.1,194.85,194.1,194.15,7
20150501|2014-08-13 03:00,13,195.65,195.8,195.65,195.8,3
20150501|2014-08-13 05:00,13,196.35,196.75,196.35,196.75,6
20150501|2014-08-13 05:30,13,196.95,196.95,196.8,196.85,7
20150501|2014-08-13 06:30,13,196.35,196.35,196.35,196.35,1
20150501|2014-08-13 07:00,13,196.55,196.55,196.45,196.45,2
20150501|2014-08-13 07:30,13,196.9,197.45,196.65,197.45,18
20150501|2014-08-13 08:00,13,197.35,197.4,197.3,197.3,5
20150501|2014-08-13 08:30,13,196.95,197.1,196.95,197.1,2
20150501|2014-08-13 09:00,13,197.9,198,197.85,197.85,18
20150501|2014-08-13 09:30,13,197.6,197.6,196.35,196.35,8
20150501|2014-08-13 10:00,13,196.35,197.25,196.25,197.25,4
20150501|2014-08-13 10:30,13,197.65,197.65,197.5,197.5,3
20150501|2014-08-13 11:00,13,197.5,197.5,197.5,197.5,1
20150501|2014-08-13 11:30,13,196.65,196.65,196.45,196.45,2
20150501|2014-08-13 12:00,13,196,196,195.3,195.55,30
20150501|2014-08-14 03:30,14,194.35,194.35,194.35,194.35,1
20150501|2014-08-14 04:00,14,194.3,194.3,194.3,194.3,1
20150501|2014-08-14 06:30,14,194.65,194.65,194.65,194.65,1
20150501|2014-08-14 07:00,14,194.65,194.65,194.65,194.65,1
20150501|2014-08-14 07:30,14,195.8,196.6,195.8,196.6,9
20150501|2014-08-14 08:00,14,196.5,197.2,196.5,197.2,2
20150501|2014-08-14 09:00,14,197.2,197.2,196.35,196.35,5
20150501|2014-08-14 09:30,14,195.8,195.8,195.8,195.8,1
20150501|2014-08-14 10:00,14,193.95,193.95,193.95,193.95,5
20150501|2014-08-14 10:30,14,192.5,192.5,192.5,192.5,1
20150501|2014-08-14 12:00,14,194.25,194.5,193.65,193.65,4
20150501|2014-08-15 08:00,15,196.2,196.45,196.15,196.15,9
20150501|2014-08-15 08:30,15,196.45,196.45,196,196,11
20150501|2014-08-15 09:00,15,196.6,198.55,196.6,198.4,10
20150501|2014-08-15 09:30,15,199.1,199.1,198.15,198.15,4
20150501|2014-08-15 10:30,15,198.3,198.3,198.3,198.3,1
20150501|2014-08-15 11:00,15,197.75,197.75,197.6,197.6,3
20150501|2014-08-15 12:00,15,198.6,199,198.5,198.5,15
20150501|2014-08-18 06:30,18,196.45,196.45,196.45,196.45,1
20150501|2014-08-18 08:30,18,198.15,198.25,198.15,198.2,5
20150501|2014-08-18 09:00,18,200,200,199.6,199.7,5
20150501|2014-08-18 09:30,18,199.75,199.85,199.75,199.85,2
20150501|2014-08-18 10:00,18,199.05,199.05,199.05,199.05,2
20150501|2014-08-18 10:30,18,199.4,199.4,197.85,197.85,19
20150501|2014-08-18 11:00,18,197.2,197.2,197.05,197.05,4
20150501|2014-08-18 11:30,18,198.8,198.8,198.8,198.8,3
20150501|2014-08-18 12:00,18,198.7,198.85,198.4,198.85,9
20150501|2014-08-19 07:00,19,198.6,198.6,198.6,198.6,1
20150501|2014-08-19 07:30,19,198.4,198.4,198.25,198.25,2
20150501|2014-08-19 08:30,19,198.9,198.9,197.5,197.5,3
20150501|2014-08-19 09:00,19,197.2,197.2,195.35,195.35,16
20150501|2014-08-19 09:30,19,195.65,195.8,193.6,193.65,39
20150501|2014-08-19 10:00,19,193.65,193.8,193.45,193.75,19
20150501|2014-08-19 11:30,19,193.55,193.6,192.75,192.75,20
20150501|2014-08-19 12:00,19,192.9,192.9,191.8,192.1,50
20150501|2014-08-20 03:00,20,193.5,193.5,193.5,193.5,2
20150501|2014-08-20 06:00,20,193.2,193.2,193.2,193.2,2
20150501|2014-08-20 07:30,20,193.35,193.35,193.35,193.35,1
20150501|2014-08-20 08:00,20,191.5,191.5,191.45,191.45,3
20150501|2014-08-20 08:30,20,192.8,192.8,191.7,191.9,5
20150501|2014-08-20 09:00,20,191.1,191.1,188.7,189.4,20
20150501|2014-08-20 09:30,20,189.45,190,189.35,190,20
20150501|2014-08-20 10:00,20,190.45,193.45,190.45,193.45,9
20150501|2014-08-20 10:30,20,192.65,193.25,192.15,193.25,10
20150501|2014-08-20 11:00,20,192.85,192.85,192.85,192.85,1
20150501|2014-08-20 11:30,20,193.1,193.8,193.1,193.65,8
20150501|2014-08-20 12:00,20,193.9,195.1,193.55,194.6,20
20150501|2014-08-21 04:30,21,193.2,193.2,193.2,193.2,1
20150501|2014-08-21 07:30,21,192.95,195.15,192.95,195.1,5
20150501|2014-08-21 08:00,21,195.3,197.25,195.3,197.25,21
20150501|2014-08-21 08:30,21,196.55,197.65,196.45,196.65,29
20150501|2014-08-21 09:00,21,196.65,196.65,195.7,196.05,9
20150501|2014-08-21 09:30,21,195.7,195.7,195.7,195.7,1
20150501|2014-08-21 10:00,21,195.75,196.15,194.5,194.5,14
20150501|2014-08-21 10:30,21,193.75,193.85,193.75,193.85,2
20150501|2014-08-21 11:30,21,194.25,194.25,194.2,194.2,2
20150501|2014-08-21 12:00,21,196.15,196.15,195.25,195.25,8
20150501|2014-08-22 03:30,22,194.9,194.95,194.85,194.85,9
20150501|2014-08-22 04:30,22,195.05,195.05,195.05,195.05,1
20150501|2014-08-22 07:00,22,195.7,195.7,195.7,195.7,1
20150501|2014-08-22 07:30,22,195.65,195.65,195.65,195.65,2
20150501|2014-08-22 08:00,22,196.25,196.25,196.1,196.1,29
20150501|2014-08-22 08:30,22,196.15,196.15,196.1,196.1,2
20150501|2014-08-22 09:00,22,194.65,194.65,194.65,194.65,1
20150501|2014-08-22 09:30,22,194.3,194.7,194.3,194.7,4
20150501|2014-08-22 10:00,22,194.55,194.55,194.55,194.55,1
20150501|2014-08-22 10:30,22,194.55,194.55,194.55,194.55,8
20150501|2014-08-22 11:00,22,194.35,194.35,194.35,194.35,1
20150501|2014-08-22 11:30,22,194.55,194.55,193.7,193.95,5
20150501|2014-08-22 12:00,22,193.9,193.95,192.8,193.6,15
20150501|2014-08-25 07:30,25,193.1,193.1,192.65,192.65,2
20150501|2014-08-25 08:00,25,191.6,191.6,191.45,191.45,2
20150501|2014-08-25 08:30,25,191.5,191.5,191.4,191.4,3
20150501|2014-08-25 09:00,25,194.2,194.2,194.2,194.2,1
20150501|2014-08-25 09:30,25,195.4,195.4,194.85,194.85,4
20150501|2014-08-25 10:00,25,194.6,194.65,194.55,194.65,4
20150501|2014-08-25 10:30,25,194.85,194.85,194.85,194.85,1
20150501|2014-08-25 11:30,25,194.85,194.85,194.85,194.85,1
20150501|2014-08-25 12:00,25,194.25,194.25,193.2,193.45,16
20150501|2014-08-26 04:00,26,194.9,194.9,194.8,194.8,2
20150501|2014-08-26 04:30,26,195.35,195.35,195.35,195.35,1
20150501|2014-08-26 05:30,26,195.4,195.45,195.4,195.45,3
20150501|2014-08-26 06:30,26,196.15,197.3,196.15,197.3,36
20150501|2014-08-26 07:00,26,197.15,201.65,197.15,201.65,38
20150501|2014-08-26 07:30,26,200.9,201.05,200.9,201.05,3
20150501|2014-08-26 08:00,26,200.45,200.55,200.1,200.5,39
20150501|2014-08-26 08:30,26,201.65,201.8,201.05,201.25,7
20150501|2014-08-26 09:00,26,201.05,201.05,199.75,200.15,9
20150501|2014-08-26 09:30,26,200.15,200.15,200.1,200.1,7
20150501|2014-08-26 10:00,26,198.8,199.6,198.8,199.6,4
20150501|2014-08-26 10:30,26,199.45,200.35,199.45,199.6,10
20150501|2014-08-26 11:00,26,200.4,201.4,200.3,201.1,10
20150501|2014-08-26 11:30,26,201.25,203.2,201.25,203.2,28
20150501|2014-08-26 12:00,26,202.8,203.4,202.35,202.35,55
20150501|2014-08-27 03:30,27,203.9,203.9,203.9,203.9,6
20150501|2014-08-27 04:00,27,204,204,204,204,2
20150501|2014-08-27 04:30,27,204,204.5,204,204,21
20150501|2014-08-27 07:00,27,202.95,203.6,202.95,203.6,3
20150501|2014-08-27 07:30,27,203.4,203.4,203.4,203.4,2
20150501|2014-08-27 08:00,27,204.85,208.05,204.85,208.05,23
20150501|2014-08-27 08:30,27,207.6,207.8,206.3,206.45,7
20150501|2014-08-27 09:00,27,206.45,206.85,206.05,206.85,11
20150501|2014-08-27 09:30,27,207.65,207.7,206.9,206.9,7
20150501|2014-08-27 10:00,27,207.05,207.1,206.85,206.85,5
20150501|2014-08-27 10:30,27,206.35,206.35,204.65,205.2,13
20150501|2014-08-27 11:00,27,204.35,205.2,204.25,205.2,5
20150501|2014-08-27 11:30,27,205,205,203.6,203.6,8
20150501|2014-08-27 12:00,27,203.1,203.95,202.8,203.95,42
20150501|2014-08-28 03:30,28,203.15,203.15,203.05,203.05,6
20150501|2014-08-28 04:30,28,203.15,203.15,203.15,203.15,1
20150501|2014-08-28 07:00,28,205,205.5,205,205.35,9
20150501|2014-08-28 07:30,28,205.05,206.85,205,206.85,5
20150501|2014-08-28 08:30,28,206.2,206.2,205.35,205.35,7
20150501|2014-08-28 09:00,28,204,204,204,204,1
20150501|2014-08-28 09:30,28,202.9,203.25,202.9,203.25,2
20150501|2014-08-28 10:00,28,203.7,203.7,203.7,203.7,1
20150501|2014-08-28 11:00,28,203.15,203.15,203.05,203.1,3
20150501|2014-08-28 11:30,28,202.75,203.45,202.75,203.45,2
20150501|2014-08-28 12:00,28,205.15,206.1,205.05,205.2,9
20150501|2014-08-29 03:00,29,205,205.45,205,205.45,3
20150501|2014-08-29 03:30,29,206.05,206.1,206,206,4
20150501|2014-08-29 06:30,29,204.4,205.55,204.4,205.4,14
20150501|2014-08-29 07:00,29,204.5,204.6,204.4,204.4,82
20150501|2014-08-29 07:30,29,204.85,204.85,204.5,204.5,32
20150501|2014-08-29 08:30,29,206.3,207.5,206.3,207.5,10
20150501|2014-08-29 09:00,29,206,206,203.85,204.5,101
20150501|2014-08-29 09:30,29,205.15,205.15,203.45,203.45,23
20150501|2014-08-29 10:00,29,203.45,204.1,203.45,204.1,7
20150501|2014-08-29 10:30,29,204.2,204.6,204.1,204.6,21
20150501|2014-08-29 11:00,29,205.05,205.1,205,205,3
20150501|2014-08-29 11:30,29,205.05,205.05,205.05,205.05,3
20150501|2014-08-29 12:00,29,205.45,207.55,205.45,206.15,21
20150501|2014-09-02 03:00,2,207.75,210,207.75,209.05,27
20150501|2014-09-02 03:30,2,209.05,209.05,209.05,209.05,3
20150501|2014-09-02 05:30,2,210.35,210.35,210.35,210.35,1
20150501|2014-09-02 06:30,2,211.9,214.35,211.9,213.7,13
20150501|2014-09-02 07:00,2,213.95,215,213.35,215,16
20150501|2014-09-02 07:30,2,215,215.1,213.4,214.7,14
20150501|2014-09-02 08:00,2,213.65,214,213.05,213.4,41
20150501|2014-09-02 08:30,2,213.25,213.25,211.7,211.7,7
20150501|2014-09-02 09:00,2,210.95,213,210.5,211.65,32
20150501|2014-09-02 09:30,2,212.6,212.6,211,211.4,21
20150501|2014-09-02 10:00,2,211.45,211.95,211.35,211.95,8
20150501|2014-09-02 10:30,2,211.35,212.2,211.35,212.2,4
20150501|2014-09-02 11:00,2,212.6,214.35,212.4,214.35,26
20150501|2014-09-02 11:30,2,214.45,215,214.25,214.5,42
20150501|2014-09-02 12:00,2,214.35,215.5,214.35,215.2,38
20150501|2014-09-03 03:00,3,212.95,213.05,212.65,212.65,5
20150501|2014-09-03 03:30,3,211.2,211.2,210.45,210.45,57
20150501|2014-09-03 04:00,3,210.6,210.6,210.6,210.6,1
20150501|2014-09-03 04:30,3,211.65,211.65,211.65,211.65,2
20150501|2014-09-03 05:00,3,211.85,211.85,211.85,211.85,2
20150501|2014-09-03 07:00,3,209.3,209.7,208.55,209.25,41
20150501|2014-09-03 07:30,3,209.8,210.05,209.5,209.5,24
20150501|2014-09-03 08:00,3,209.65,211.4,209.5,211.4,15
20150501|2014-09-03 08:30,3,210.7,210.75,208.9,208.9,32
20150501|2014-09-03 09:00,3,209.15,209.55,208.85,208.85,18
20150501|2014-09-03 09:30,3,208.75,208.75,208.75,208.75,1
20150501|2014-09-03 10:00,3,208.7,208.7,208.7,208.7,1
20150501|2014-09-03 11:00,3,208.2,208.7,208.2,208.6,5
20150501|2014-09-03 11:30,3,207.9,208.75,207.9,208.75,8
20150501|2014-09-03 12:00,3,208.4,208.5,207,207,42
20150501|2014-09-04 03:00,4,207,208.2,207,208.2,8
20150501|2014-09-04 06:30,4,208.1,208.1,208.1,208.1,1
20150501|2014-09-04 07:00,4,205.05,205.1,201.85,203.85,61
20150501|2014-09-04 07:30,4,203.85,203.85,202.95,202.95,2
20150501|2014-09-04 08:00,4,202.95,203.15,202.5,203.15,5
20150501|2014-09-04 08:30,4,202.75,204.8,202.7,204.8,5
20150501|2014-09-04 09:00,4,205,207,205,205.75,12
20150501|2014-09-04 10:00,4,208.4,208.8,208.35,208.8,7
20150501|2014-09-04 10:30,4,209.05,210.9,207.95,210.9,17
20150501|2014-09-04 11:00,4,210.5,210.5,210,210.1,6
20150501|2014-09-04 12:00,4,209.6,209.6,208.3,208.4,12
20150501|2014-09-05 03:30,5,208.3,208.3,208.3,208.3,1
20150501|2014-09-05 04:00,5,206.1,206.1,206.1,206.1,1
20150501|2014-09-05 07:30,5,208.55,208.55,207.5,207.5,4
20150501|2014-09-05 08:00,5,207.85,207.85,207.05,207.4,3
20150501|2014-09-05 08:30,5,207.7,207.7,207.3,207.45,6
20150501|2014-09-05 09:00,5,207.45,207.45,205,205.4,18
20150501|2014-09-05 09:30,5,205.45,205.45,205.05,205.05,4
20150501|2014-09-05 10:00,5,204.95,204.95,204.85,204.85,2
20150501|2014-09-05 11:00,5,205.05,205.05,204.9,204.9,3
20150501|2014-09-05 11:30,5,204.75,204.75,204.75,204.75,3
20150501|2014-09-05 12:00,5,204.75,204.75,203.9,203.9,25
20150501|2014-09-08 03:30,8,203.05,203.05,203.05,203.05,1
20150501|2014-09-08 04:00,8,203.4,203.4,202.8,202.8,10
20150501|2014-09-08 04:30,8,202.9,202.9,202.9,202.9,1
20150501|2014-09-08 05:30,8,203.55,203.55,203.1,203.1,3
20150501|2014-09-08 07:00,8,202.55,202.55,202.55,202.55,1
20150501|2014-09-08 07:30,8,202.3,202.35,201,201,12
20150501|2014-09-08 08:00,8,200,200,198.6,198.6,11
20150501|2014-09-08 08:30,8,199.7,199.7,199.35,199.5,11
20150501|2014-09-08 09:00,8,199.5,199.5,199.4,199.4,2
20150501|2014-09-08 09:30,8,202.5,202.9,202.5,202.9,3
20150501|2014-09-08 10:00,8,202.5,203,202.5,202.8,37
20150501|2014-09-08 10:30,8,202.6,202.6,202.6,202.6,1
20150501|2014-09-08 11:00,8,201.45,201.45,201.45,201.45,1
20150501|2014-09-08 12:00,8,201.3,201.3,200.4,200.4,50
20150501|2014-09-09 03:30,9,199.6,199.6,199.6,199.6,1
20150501|2014-09-09 04:00,9,198.95,198.95,198.95,198.95,1
20150501|2014-09-09 05:00,9,198.5,198.5,198,198,13
20150501|2014-09-09 05:30,9,198.25,198.4,198.25,198.4,2
20150501|2014-09-09 07:30,9,199,199,199,199,1
20150501|2014-09-09 08:00,9,198.65,199.4,198.65,199.4,2
20150501|2014-09-09 08:30,9,199,199.05,199,199.05,2
20150501|2014-09-09 09:00,9,200.35,200.55,200.2,200.35,5
20150501|2014-09-09 09:30,9,199.8,200.15,199.65,200.15,7
20150501|2014-09-09 10:00,9,200.5,202.15,200.5,201.45,9
20150501|2014-09-09 11:00,9,200.7,200.7,200.7,200.7,2
20150501|2014-09-09 11:30,9,200.65,200.65,199.5,199.5,6
20150501|2014-09-09 12:00,9,199.25,199.25,198.7,198.7,76
20150501|2014-09-10 03:00,10,198,198.1,198,198.1,3
20150501|2014-09-10 03:30,10,198.3,198.3,198.3,198.3,1
20150501|2014-09-10 04:00,10,199.25,200,199.25,199.85,3
20150501|2014-09-10 05:00,10,199,199,199,199,1
20150501|2014-09-10 07:30,10,195.75,195.8,194.5,195.3,56
20150501|2014-09-10 08:00,10,195.2,195.2,194.75,194.75,9
20150501|2014-09-10 08:30,10,194.9,194.9,194.3,194.3,2
20150501|2014-09-10 09:00,10,194.5,195.85,194.5,195.85,18
20150501|2014-09-10 09:30,10,195.75,196.55,195.75,196.2,10
20150501|2014-09-10 10:00,10,196.7,196.7,195.75,195.75,10
20150501|2014-09-10 10:30,10,195.65,195.65,195.25,195.25,12
20150501|2014-09-10 11:00,10,195.25,195.25,195.25,195.25,1
20150501|2014-09-10 11:30,10,194.6,194.8,192.6,192.6,81
20150501|2014-09-10 12:00,10,190.6,190.6,186.85,188.1,141
20150501|2014-09-11 03:00,11,189.55,189.55,188.3,188.3,118
20150501|2014-09-11 03:30,11,188.85,189.05,188.85,189.05,10
20150501|2014-09-11 04:00,11,189.5,189.65,189.2,189.65,24
20150501|2014-09-11 05:00,11,190.35,190.4,190.35,190.35,5
20150501|2014-09-11 05:30,11,190,190,190,190,1
20150501|2014-09-11 06:30,11,190.35,190.35,190.35,190.35,1
20150501|2014-09-11 07:00,11,190,190.45,189.85,190.45,34
20150501|2014-09-11 07:30,11,190,190.1,188.4,189.25,62
20150501|2014-09-11 08:00,11,189.05,190,188.85,188.9,12
20150501|2014-09-11 08:30,11,188.75,189.2,188.75,189,4
20150501|2014-09-11 09:00,11,189.35,190,189.35,189.8,7
20150501|2014-09-11 09:30,11,190,190.05,189.9,189.9,64
20150501|2014-09-11 10:00,11,190,190,189.05,189.05,13
20150501|2014-09-11 10:30,11,189,189.8,189,189.8,7
20150501|2014-09-11 11:00,11,190.2,190.9,190.2,190.3,22
20150501|2014-09-11 11:30,11,190.4,191,190.35,191,22
20150501|2014-09-11 12:00,11,191.15,192.3,191.15,191.95,44
20150501|2014-09-12 03:00,12,191.1,191.4,191.1,191.1,16
20150501|2014-09-12 04:00,12,191.05,191.05,191,191,4
20150501|2014-09-12 05:30,12,190.75,190.75,189.35,189.35,13
20150501|2014-09-12 06:30,12,189.95,189.95,189.95,189.95,2
20150501|2014-09-12 07:00,12,191.35,191.35,191.35,191.35,1
20150501|2014-09-12 07:30,12,190.25,190.35,190.15,190.35,13
20150501|2014-09-12 08:00,12,190.15,190.15,189,189.2,11
20150501|2014-09-12 08:30,12,189.1,189.35,187.25,187.4,76
20150501|2014-09-12 09:00,12,187.35,188.95,187.3,188.85,133
20150501|2014-09-12 09:30,12,188.7,189.15,188.25,188.65,112
20150501|2014-09-12 10:00,12,188.7,188.7,188.7,188.7,12
20150501|2014-09-12 10:30,12,188.7,190.05,188.6,190.05,57
20150501|2014-09-12 11:00,12,190.7,191.5,190.7,191.5,9
20150501|2014-09-12 11:30,12,190.25,191.05,190.25,191.05,4
20150501|2014-09-12 12:00,12,191.35,191.5,190.5,190.5,8
20150501|2014-09-15 03:00,15,188.9,189.4,188.85,189.4,15
20150501|2014-09-15 04:30,15,190.2,190.2,189.85,189.85,7
20150501|2014-09-15 05:00,15,189.8,189.8,189.8,189.8,17
20150501|2014-09-15 06:00,15,190,190,190,190,5
20150501|2014-09-15 07:00,15,190.1,190.1,189.3,189.4,18
20150501|2014-09-15 07:30,15,188.35,188.6,188,188.6,44
20150501|2014-09-15 08:00,15,188.6,188.6,188.25,188.25,46
20150501|2014-09-15 08:30,15,188.5,189.15,187.95,189.15,35
20150501|2014-09-15 09:00,15,188.75,189.25,188.75,189.25,9
20150501|2014-09-15 09:30,15,189.8,190.05,189.25,189.25,15
20150501|2014-09-15 10:00,15,188.6,188.6,188.55,188.55,6
20150501|2014-09-15 10:30,15,189.15,189.15,188.25,188.25,9
20150501|2014-09-15 11:00,15,188.2,188.25,188.1,188.25,14
20150501|2014-09-15 11:30,15,189.05,189.15,189.05,189.15,3
20150501|2014-09-15 12:00,15,189.05,189.45,188.35,188.35,9
20150501|2014-09-16 03:00,16,188.5,188.5,188.45,188.45,3
20150501|2014-09-16 07:00,16,188.75,188.75,188.25,188.35,6
20150501|2014-09-16 07:30,16,188.25,188.25,187.5,187.5,33
20150501|2014-09-16 08:00,16,187.4,188,187.4,187.55,39
20150501|2014-09-16 08:30,16,187.6,190.7,187.6,190.2,62
20150501|2014-09-16 09:00,16,190.8,191.8,190.8,191.8,24
20150501|2014-09-16 09:30,16,192.7,194.45,192.7,194.15,11
20150501|2014-09-16 10:00,16,193.9,193.9,190.85,190.85,8
20150501|2014-09-16 10:30,16,191,191.65,191,191.65,4
20150501|2014-09-16 11:00,16,192.65,192.65,192.65,192.65,2
20150501|2014-09-16 11:30,16,190.75,192.1,190.75,192.1,3
20150501|2014-09-16 12:00,16,191.55,192.1,191.55,191.65,14
20150501|2014-09-17 03:00,17,191.5,191.5,190.9,190.9,6
20150501|2014-09-17 03:30,17,191.4,191.4,191.4,191.4,1
20150501|2014-09-17 05:30,17,191.3,191.3,191.3,191.3,2
20150501|2014-09-17 06:30,17,192.35,192.35,192.35,192.35,1
20150501|2014-09-17 07:00,17,192.2,192.2,192.2,192.2,4
20150501|2014-09-17 08:00,17,191.05,191.05,190.2,190.45,4
20150501|2014-09-17 08:30,17,190.05,190.1,189.9,189.9,17
20150501|2014-09-17 09:00,17,190.4,190.4,190.4,190.4,1
20150501|2014-09-17 09:30,17,189.95,190.85,189.9,190.85,97
20150501|2014-09-17 10:00,17,190.5,190.5,189.95,189.95,3
20150501|2014-09-17 10:30,17,190,190.45,190,190.45,47
20150501|2014-09-17 11:00,17,190.05,190.05,190.05,190.05,2
20150501|2014-09-17 11:30,17,190.3,190.3,190.05,190.05,7
20150501|2014-09-17 12:00,17,190.15,191.4,190.15,191.4,10
20150501|2014-09-18 03:00,18,192,193,192,192.75,6
20150501|2014-09-18 04:00,18,192.6,192.6,192.6,192.6,1
20150501|2014-09-18 04:30,18,193.05,193.05,193.05,193.05,1
20150501|2014-09-18 05:00,18,193.25,193.25,193.25,193.25,1
20150501|2014-09-18 05:30,18,192.5,192.5,192.5,192.5,3
20150501|2014-09-18 06:00,18,192.45,192.45,192.45,192.45,1
20150501|2014-09-18 07:00,18,191.35,191.35,190.35,190.55,4
20150501|2014-09-18 07:30,18,190.5,190.5,190.1,190.1,11
20150501|2014-09-18 08:00,18,190.4,190.4,188.8,188.8,5
20150501|2014-09-18 08:30,18,188,188,188,188,1
20150501|2014-09-18 09:00,18,189.2,189.65,189.2,189.65,32
20150501|2014-09-18 09:30,18,190.05,190.75,189.6,190.35,69
20150501|2014-09-18 10:00,18,191.1,191.1,190,190,8
20150501|2014-09-18 10:30,18,189.5,190,189.5,189.85,3
20150501|2014-09-18 11:00,18,189.85,190.1,188.85,189.1,57
20150501|2014-09-18 11:30,18,188.7,189.1,188.7,189.1,25
20150501|2014-09-18 12:00,18,188.85,188.85,187.5,187.7,23
20150501|2014-09-19 03:00,19,187.85,187.85,187.7,187.8,4
20150501|2014-09-19 03:30,19,187.75,187.75,187.75,187.75,1
20150501|2014-09-19 04:00,19,187.9,188.15,187.85,188.15,14
20150501|2014-09-19 05:00,19,188.55,188.55,188.5,188.5,2
20150501|2014-09-19 06:30,19,188.35,188.35,187.65,187.65,2
20150501|2014-09-19 07:00,19,187.8,188.45,187.8,188.45,5
20150501|2014-09-19 07:30,19,188.9,188.9,185.3,185.3,14
20150501|2014-09-19 08:00,19,185.3,185.3,184.7,184.75,191
20150501|2014-09-19 08:30,19,185.35,185.5,184.3,185.15,89
20150501|2014-09-19 09:00,19,185,185,185,185,1
20150501|2014-09-19 09:30,19,185.1,185.2,183.1,183.6,38
20150501|2014-09-19 10:00,19,183.3,183.3,183.05,183.05,3
20150501|2014-09-19 10:30,19,184.4,185.5,184.1,185.1,38
20150501|2014-09-19 11:00,19,184.65,184.65,184.45,184.6,9
20150501|2014-09-19 11:30,19,184,184.95,183.7,184.95,13
20150501|2014-09-19 12:00,19,185.2,185.65,184.4,184.75,20
20150501|2014-09-22 03:00,22,185.65,185.65,184.35,184.65,20
20150501|2014-09-22 03:30,22,184.3,184.3,184.15,184.15,6
20150501|2014-09-22 04:00,22,184.4,184.4,184.4,184.4,2
20150501|2014-09-22 04:30,22,184.65,184.65,184.6,184.6,4
20150501|2014-09-22 05:00,22,184.8,184.85,184.6,184.6,6
20150501|2014-09-22 06:00,22,183.9,183.9,183.9,183.9,3
20150501|2014-09-22 06:30,22,183.95,184.25,183.95,184.25,11
20150501|2014-09-22 07:00,22,184.55,185,184.55,185,16
20150501|2014-09-22 07:30,22,184.95,185.55,184.85,185.45,5
20150501|2014-09-22 08:00,22,185.05,185.15,184.45,184.8,25
20150501|2014-09-22 08:30,22,185.8,185.8,185.65,185.65,5
20150501|2014-09-22 09:00,22,185.65,186.2,185.4,186.2,17
20150501|2014-09-22 09:30,22,186,186,184.25,184.25,18
20150501|2014-09-22 10:00,22,183.05,184.2,183.05,184.2,3
20150501|2014-09-22 10:30,22,185.3,185.3,185.3,185.3,1
20150501|2014-09-22 11:00,22,184.7,185.1,184.7,185,4
20150501|2014-09-22 11:30,22,185.3,185.3,185.3,185.3,1
20150501|2014-09-22 12:00,22,185.95,186.05,185.75,185.9,7
20150501|2014-09-23 03:00,23,187.5,188.15,186.15,188.1,33
20150501|2014-09-23 03:30,23,188,188,188,188,7
20150501|2014-09-23 04:00,23,188,188.7,187.8,188.55,7
20150501|2014-09-23 05:00,23,188.8,189.1,188.8,189.1,6
20150501|2014-09-23 05:30,23,188.65,188.65,188.65,188.65,1
20150501|2014-09-23 06:30,23,189.35,189.35,189.15,189.15,3
20150501|2014-09-23 07:00,23,190.4,190.75,190.15,190.75,12
20150501|2014-09-23 07:30,23,190.75,190.8,189.2,189.2,11
20150501|2014-09-23 08:00,23,189.5,190.15,189.5,190.15,36
20150501|2014-09-23 08:30,23,190.5,190.5,189.65,189.65,4
20150501|2014-09-23 09:00,23,188.4,188.45,188.05,188.05,25
20150501|2014-09-23 09:30,23,188.45,188.45,188.1,188.1,5
20150501|2014-09-23 10:00,23,188,188.2,187.65,188.2,5
20150501|2014-09-23 10:30,23,187.75,187.9,187.75,187.85,4
20150501|2014-09-23 11:00,23,187.7,187.7,187.55,187.55,3
20150501|2014-09-23 11:30,23,186.8,186.9,186.75,186.9,4
20150501|2014-09-23 12:00,23,187,188.15,187,187.8,6
20150501|2014-09-24 03:00,24,187.9,187.9,187.6,187.8,8
20150501|2014-09-24 03:30,24,190,190,190,190,3
20150501|2014-09-24 04:00,24,189.95,189.95,189.95,189.95,2
20150501|2014-09-24 04:30,24,189.75,190.25,189.75,190.25,6
20150501|2014-09-24 05:30,24,189.75,189.75,189.75,189.75,3
20150501|2014-09-24 06:00,24,189.05,189.6,189.05,189.4,8
20150501|2014-09-24 06:30,24,189.6,189.65,189.6,189.65,4
20150501|2014-09-24 07:00,24,188.5,188.5,188.5,188.5,4
20150501|2014-09-24 07:30,24,189.7,189.7,189.7,189.7,1
20150501|2014-09-24 08:00,24,189.85,189.85,189.35,189.7,46
20150501|2014-09-24 08:30,24,189.5,195.95,189.4,193.75,47
20150501|2014-09-24 09:00,24,193.75,195.05,193.45,195.05,25
20150501|2014-09-24 09:30,24,195.45,195.45,195.45,195.45,1
20150501|2014-09-24 10:00,24,193.65,194.55,193.65,194.55,2
20150501|2014-09-24 10:30,24,194.1,194.25,192,192.6,22
20150501|2014-09-24 11:00,24,192.9,193,192.4,192.65,5
20150501|2014-09-24 11:30,24,194.45,194.55,194.35,194.35,9
20150501|2014-09-24 12:00,24,194.2,195.85,194.2,194.55,31
20150501|2014-09-25 03:00,25,193.5,193.65,193.5,193.65,6
20150501|2014-09-25 03:30,25,192.3,192.3,192.3,192.3,1
20150501|2014-09-25 05:00,25,192.05,192.05,192.05,192.05,1
20150501|2014-09-25 05:30,25,192.65,192.65,191.25,191.3,15
20150501|2014-09-25 06:30,25,188.7,188.9,187.95,187.95,5
20150501|2014-09-25 07:00,25,187.95,188.85,187.85,188.85,11
20150501|2014-09-25 07:30,25,188.5,188.5,186.3,186.7,27
20150501|2014-09-25 08:00,25,187.5,187.85,187.1,187.5,39
20150501|2014-09-25 08:30,25,187.95,188.55,187.9,188.05,10
20150501|2014-09-25 09:00,25,188.05,188.05,188.05,188.05,1
20150501|2014-09-25 09:30,25,188.5,189,188.25,188.25,10
20150501|2014-09-25 10:00,25,186.85,187.05,186.85,186.9,5
20150501|2014-09-25 10:30,25,186.8,187.4,186.8,187.2,6
20150501|2014-09-25 11:00,25,187.25,187.3,187.05,187.05,8
20150501|2014-09-25 11:30,25,188.15,188.3,187.25,187.25,12
20150501|2014-09-25 12:00,25,187.5,189.5,187.5,187.95,19
20150501|2014-09-26 03:00,26,187.9,187.9,187,187,8
20150501|2014-09-26 03:30,26,187.3,188.35,187.3,187.8,12
20150501|2014-09-26 04:30,26,187.85,188.25,187.8,188.25,7
20150501|2014-09-26 05:00,26,188.2,188.2,187.65,188.15,20
20150501|2014-09-26 05:30,26,190.25,190.25,190.25,190.25,1
20150501|2014-09-26 06:30,26,190.8,190.9,190.45,190.45,4
20150501|2014-09-26 07:30,26,189.95,189.95,188.75,188.9,3
20150501|2014-09-26 08:00,26,189.35,189.85,189.35,189.85,9
20150501|2014-09-26 08:30,26,189.85,189.85,188.65,189.2,32
20150501|2014-09-26 09:00,26,190.2,190.6,190.2,190.6,10
20150501|2014-09-26 09:30,26,190,190,189.85,190,22
20150501|2014-09-26 10:00,26,191,194.2,191,193.8,37
20150501|2014-09-26 10:30,26,193.7,193.95,193.7,193.8,15
20150501|2014-09-26 11:00,26,194,194,194,194,1
20150501|2014-09-26 12:00,26,193.2,193.5,192.15,192.65,45
20150501|2014-09-29 03:00,29,192.7,192.7,192.2,192.2,4
20150501|2014-09-29 04:00,29,193.95,193.95,193.95,193.95,2
20150501|2014-09-29 04:30,29,194.25,194.8,194.25,194.8,12
20150501|2014-09-29 05:00,29,195.55,195.55,195.55,195.55,1
20150501|2014-09-29 05:30,29,194.85,194.85,193.65,193.65,10
20150501|2014-09-29 06:00,29,195.2,195.2,195.2,195.2,3
20150501|2014-09-29 06:30,29,195.6,197.85,195.6,197.85,20
20150501|2014-09-29 07:00,29,197.5,197.5,197.1,197.35,13
20150501|2014-09-29 08:00,29,195.4,195.4,195.4,195.4,3
20150501|2014-09-29 08:30,29,194.2,194.85,194.2,194.85,11
20150501|2014-09-29 09:00,29,196.2,197.7,196.2,197.7,16
20150501|2014-09-29 09:30,29,197.5,198.05,197.45,197.45,17
20150501|2014-09-29 10:00,29,197.35,197.35,195.3,196.75,15
20150501|2014-09-29 10:30,29,196.65,196.65,196.6,196.6,2
20150501|2014-09-29 11:30,29,196.8,197.05,196.8,196.8,6
20150501|2014-09-29 12:00,29,196.9,198,196.9,197.45,37
20150501|2014-09-30 03:00,30,197.95,197.95,197.8,197.8,2
20150501|2014-09-30 03:30,30,199.1,199.95,199,199.95,12
20150501|2014-09-30 04:00,30,200,200,199.4,199.4,6
20150501|2014-09-30 06:00,30,195.95,195.95,195.95,195.95,1
20150501|2014-09-30 06:30,30,195.85,195.85,195.4,195.4,6
20150501|2014-09-30 07:00,30,196.2,196.6,196.2,196.6,7
20150501|2014-09-30 07:30,30,197.5,200.65,197.5,200.65,49
20150501|2014-09-30 08:00,30,200.45,200.8,199.8,200.2,44
20150501|2014-09-30 08:30,30,199.45,200.6,199.3,200.6,29
20150501|2014-09-30 09:00,30,200.7,202.4,200.7,202.25,128
20150501|2014-09-30 09:30,30,201.9,203.5,201.9,203.45,45
20150501|2014-09-30 10:00,30,203.15,203.3,202.5,203.3,31
20150501|2014-09-30 10:30,30,203.55,203.55,202.05,202.5,10
20150501|2014-09-30 11:00,30,201.5,201.5,201.5,201.5,3
20150501|2014-09-30 11:30,30,201.75,201.75,200,200,12
20150501|2014-09-30 12:00,30,200.85,201.35,199.4,199.65,40
20150501|2014-10-01 03:00,1,200,201.55,200,201.55,11
20150501|2014-10-01 03:30,1,202.8,202.8,202.8,202.8,1
20150501|2014-10-01 04:00,1,203.25,203.25,203.25,203.25,2
20150501|2014-10-01 05:30,1,204.1,204.1,204.1,204.1,1
20150501|2014-10-01 06:30,1,203.4,203.5,203.4,203.5,4
20150501|2014-10-01 07:00,1,203.7,205,203.7,205,20
20150501|2014-10-01 07:30,1,205.2,207.8,204.9,205.3,113
20150501|2014-10-01 08:00,1,205.15,207.3,204.75,207.15,39
20150501|2014-10-01 08:30,1,207.1,207.85,206.3,207.2,11
20150501|2014-10-01 09:00,1,207.45,208.25,207.1,207.5,61
20150501|2014-10-01 09:30,1,207,207.55,206.45,206.45,21
20150501|2014-10-01 10:00,1,206.1,207.05,206.1,207.05,4
20150501|2014-10-01 10:30,1,206.5,207,206.5,206.8,35
20150501|2014-10-01 11:00,1,207.1,207.1,206.5,206.5,14
20150501|2014-10-01 11:30,1,207.2,207.5,206.45,206.7,12
20150501|2014-10-01 12:00,1,206.45,207.15,205.75,206.6,121
20150501|2014-10-02 03:00,2,206.45,209.3,206.45,209.3,24
20150501|2014-10-02 03:30,2,209.55,211,209.4,210.65,20
20150501|2014-10-02 04:00,2,210.65,211.1,210.65,211.1,12
20150501|2014-10-02 04:30,2,210.9,210.9,210.9,210.9,1
20150501|2014-10-02 05:00,2,211.95,218.5,211.95,216.75,100
20150501|2014-10-02 05:30,2,215,215,214.9,214.9,6
20150501|2014-10-02 06:00,2,215.25,215.6,215.25,215.6,2
20150501|2014-10-02 06:30,2,216.6,218.95,216.6,217.8,55
20150501|2014-10-02 07:00,2,218.6,218.6,215.25,215.5,51
20150501|2014-10-02 07:30,2,215.4,218.25,215.4,216.7,38
20150501|2014-10-02 08:00,2,216.4,217.65,215.5,216.05,97
20150501|2014-10-02 08:30,2,216.25,217.05,215.3,215.3,27
20150501|2014-10-02 09:00,2,215.3,216.85,215.1,215.65,42
20150501|2014-10-02 09:30,2,215.8,215.85,214.35,214.8,64
20150501|2014-10-02 10:00,2,214.85,216,214.7,215.7,59
20150501|2014-10-02 10:30,2,216.1,216.4,215.25,215.5,41
20150501|2014-10-02 11:00,2,215.45,215.6,214.8,215.3,37
20150501|2014-10-02 11:30,2,215.3,216.2,214.55,215.35,157
20150501|2014-10-02 12:00,2,215.3,216.6,213.05,213.95,223
20150501|2014-10-03 03:00,3,215,216,215,216,18
20150501|2014-10-03 03:30,3,216.3,217,216.05,216.05,29
20150501|2014-10-03 04:00,3,216.8,216.8,216.8,216.8,3
20150501|2014-10-03 05:30,3,213,213,212,212,50
20150501|2014-10-03 06:00,3,211.9,211.9,211.05,211.25,122
20150501|2014-10-03 06:30,3,213.1,213.1,213.1,213.1,1
20150501|2014-10-03 07:00,3,213.45,215.5,213.45,214.7,31
20150501|2014-10-03 07:30,3,212.9,214.3,212.75,213.95,26
20150501|2014-10-03 08:00,3,213.85,215.1,213.85,215.1,20
20150501|2014-10-03 08:30,3,215.1,215.65,214.55,214.55,67
20150501|2014-10-03 09:00,3,215.05,215.15,213.25,214.25,13
20150501|2014-10-03 09:30,3,214.35,214.35,213.5,214,19
20150501|2014-10-03 10:00,3,213.85,214.55,213.4,213.5,54
20150501|2014-10-03 10:30,3,214.1,214.6,213.75,214.15,66
20150501|2014-10-03 11:00,3,214.15,216.45,214.15,216,14
20150501|2014-10-03 11:30,3,215.15,216.25,215.15,216.25,12
20150501|2014-10-03 12:00,3,216.1,216.1,211.7,211.7,167
20150501|2014-10-06 03:00,6,217,223.6,217,223.6,108
20150501|2014-10-06 03:30,6,223.6,226.65,221.3,226.65,39
20150501|2014-10-06 04:00,6,225.7,230,225.25,230,22
20150501|2014-10-06 04:30,6,229.1,229.3,229.1,229.3,2
20150501|2014-10-06 05:00,6,227.75,227.75,225.75,226.5,35
20150501|2014-10-06 05:30,6,226.05,226.05,223,224.1,92
20150501|2014-10-06 06:00,6,225.35,225.35,225.35,225.35,1
20150501|2014-10-06 07:00,6,225.35,226.45,225.2,225.55,17
20150501|2014-10-06 07:30,6,224.4,226.05,224.4,225.5,14
20150501|2014-10-06 08:00,6,224.8,225.6,224.45,225.35,15
20150501|2014-10-06 08:30,6,225.15,225.65,224.9,224.9,17
20150501|2014-10-06 09:00,6,224.85,225.3,223.75,224.95,24
20150501|2014-10-06 09:30,6,224.25,224.4,221.5,221.5,25
20150501|2014-10-06 10:00,6,222.45,224.7,222.45,224.15,25
20150501|2014-10-06 10:30,6,224.55,227,224.5,226.05,71
20150501|2014-10-06 11:00,6,226.05,226.85,225.6,225.65,41
20150501|2014-10-06 11:30,6,224.8,225.9,223.65,225.6,29
20150501|2014-10-06 12:00,6,224,227,224,226.65,58
20150501|2014-10-07 03:00,7,227,229.65,224.65,225.25,76
20150501|2014-10-07 03:30,7,225.1,225.95,224.85,225.95,4
20150501|2014-10-07 04:00,7,226.3,226.3,226.2,226.2,6
20150501|2014-10-07 04:30,7,226.3,226.3,226.2,226.2,6
20150501|2014-10-07 05:00,7,225.3,225.3,225,225.1,7
20150501|2014-10-07 06:30,7,225.65,226.25,225.65,226.25,2
20150501|2014-10-07 07:00,7,224.9,225.25,224.9,225.25,11
20150501|2014-10-07 07:30,7,225.65,226.25,225.6,225.95,8
20150501|2014-10-07 08:00,7,227,228.35,226.95,227,15
20150501|2014-10-07 08:30,7,226.95,228.2,226.85,227.7,16
20150501|2014-10-07 09:00,7,228.15,229.25,227.9,228.05,42
20150501|2014-10-07 09:30,7,227.2,227.55,226.1,226.75,45
20150501|2014-10-07 10:00,7,226.95,228.1,226.95,228.1,6
20150501|2014-10-07 10:30,7,228.4,228.65,228.3,228.65,7
20150501|2014-10-07 11:00,7,228.75,229.1,228.2,228.2,14
20150501|2014-10-07 11:30,7,228.3,228.3,224,224,27
20150501|2014-10-07 12:00,7,224,224.1,220.8,221.4,184
20150501|2014-10-08 03:00,8,220,220,217.9,217.9,82
20150501|2014-10-08 03:30,8,218.6,218.6,218.6,218.6,1
20150501|2014-10-08 04:00,8,218.6,218.6,218.6,218.6,2
20150501|2014-10-08 04:30,8,218.85,218.85,218.85,218.85,1
20150501|2014-10-08 05:00,8,219.3,219.3,219.3,219.3,1
20150501|2014-10-08 06:00,8,217.8,217.8,217.8,217.8,1
20150501|2014-10-08 06:30,8,217.55,217.55,217.55,217.55,4
20150501|2014-10-08 07:30,8,220.3,225,220.3,225,53
20150501|2014-10-08 08:00,8,224.7,225,223.4,224.35,33
20150501|2014-10-08 08:30,8,224.3,224.8,224,224.4,44
20150501|2014-10-08 09:00,8,225.6,226.5,225.6,225.95,20
20150501|2014-10-08 09:30,8,225.2,225.2,224.6,224.6,13
20150501|2014-10-08 10:00,8,224.65,224.65,223.75,223.75,39
20150501|2014-10-08 10:30,8,223.8,225.15,223.7,225.15,42
20150501|2014-10-08 11:00,8,225,225.7,225,225.7,10
20150501|2014-10-08 11:30,8,225.6,225.6,221.5,221.6,46
20150501|2014-10-08 12:00,8,223.3,223.3,219.5,220.05,68
20150501|2014-10-09 03:00,9,220.45,224.2,220.45,224.2,24
20150501|2014-10-09 03:30,9,225,225.6,225,225.6,11
20150501|2014-10-09 04:30,9,223.65,223.65,223.65,223.65,1
20150501|2014-10-09 05:00,9,221.1,222.15,220.85,222.05,6
20150501|2014-10-09 05:30,9,223.5,223.5,223.5,223.5,1
20150501|2014-10-09 06:00,9,223.85,223.85,223.85,223.85,1
20150501|2014-10-09 06:30,9,224.6,224.6,224.6,224.6,1
20150501|2014-10-09 07:30,9,226.25,226.25,226.25,226.25,2
20150501|2014-10-09 08:00,9,224.65,225.75,224.65,225.75,2
20150501|2014-10-09 08:30,9,226,227.25,226,227.25,28
20150501|2014-10-09 09:00,9,228,228,225.8,226.35,21
20150501|2014-10-09 09:30,9,226.2,226.8,226.2,226.2,27
20150501|2014-10-09 10:00,9,225.9,225.9,223.6,223.9,60
20150501|2014-10-09 10:30,9,223.65,224.55,223.35,224.55,12
20150501|2014-10-09 11:00,9,224,224,224,224,3
20150501|2014-10-09 11:30,9,225,227,225,226.8,50
20150501|2014-10-09 12:00,9,226.5,227.8,225.55,227.8,94
20150501|2014-10-10 03:00,10,227.2,228.25,225.8,228.05,18
20150501|2014-10-10 03:30,10,227.35,227.45,227.35,227.45,2
20150501|2014-10-10 04:30,10,227.5,227.5,227.5,227.5,4
20150501|2014-10-10 06:00,10,226.8,226.8,226.1,226.3,35
20150501|2014-10-10 07:00,10,226.2,226.95,226.2,226.95,4
20150501|2014-10-10 07:30,10,228.35,228.4,227.5,227.85,11
20150501|2014-10-10 08:00,10,228.05,229.2,228.05,229.05,20
20150501|2014-10-10 08:30,10,229.1,229.3,228.35,228.85,64
20150501|2014-10-10 09:00,10,229,229,227,227.5,15
20150501|2014-10-10 09:30,10,227.95,228.05,227.1,227.85,22
20150501|2014-10-10 10:00,10,227.5,227.7,227.25,227.35,12
20150501|2014-10-10 10:30,10,227.1,227.9,227.1,227.45,26
20150501|2014-10-10 11:00,10,227.4,227.4,226,226.45,19
20150501|2014-10-10 11:30,10,226.55,226.55,224.7,225.75,42
20150501|2014-10-10 12:00,10,225.45,227.45,224.5,227.45,62
20150501|2014-10-13 03:00,13,227,230,226.75,230,73
20150501|2014-10-13 03:30,13,230,231,230,230.15,17
20150501|2014-10-13 04:00,13,230.05,230.1,228.1,228.25,13
20150501|2014-10-13 05:00,13,228.35,228.45,228.35,228.45,4
20150501|2014-10-13 05:30,13,228.45,228.7,228.45,228.7,4
20150501|2014-10-13 06:00,13,229.55,229.55,229.55,229.55,1
20150501|2014-10-13 06:30,13,229.6,229.6,229.2,229.3,20
20150501|2014-10-13 07:00,13,227.3,227.3,226.7,226.7,31
20150501|2014-10-13 07:30,13,227.55,227.55,226.3,226.3,2
20150501|2014-10-13 08:00,13,225.3,225.3,225,225,2
20150501|2014-10-13 08:30,13,226.8,227.1,226.05,226.05,20
20150501|2014-10-13 09:00,13,226.35,226.35,226.25,226.25,2
20150501|2014-10-13 09:30,13,226.5,227.4,226.5,227.4,4
20150501|2014-10-13 10:00,13,226.4,226.8,226.3,226.75,13
20150501|2014-10-13 10:30,13,226.55,227.4,226.55,227.4,14
20150501|2014-10-13 11:00,13,227.3,227.55,227.2,227.4,14
20150501|2014-10-13 11:30,13,227.25,227.25,223.8,226.05,61
20150501|2014-10-13 12:00,13,224.7,225.35,223.55,224.5,116
20150501|2014-10-14 03:00,14,223,224.35,222.75,224.35,22
20150501|2014-10-14 03:30,14,224.65,224.65,224.65,224.65,1
20150501|2014-10-14 04:30,14,225.6,225.6,225.6,225.6,4
20150501|2014-10-14 05:00,14,226.2,226.2,225.95,225.95,6
20150501|2014-10-14 05:30,14,226.15,226.15,226.15,226.15,6
20150501|2014-10-14 06:00,14,226.05,226.05,226.05,226.05,1
20150501|2014-10-14 06:30,14,224,224,222.45,222.45,24
20150501|2014-10-14 07:00,14,225.4,226,225.4,226,12
20150501|2014-10-14 07:30,14,226.15,226.5,225.55,226.5,22
20150501|2014-10-14 08:00,14,226.5,227,226.05,227,30
20150501|2014-10-14 08:30,14,227,227,224.75,225.15,23
20150501|2014-10-14 09:00,14,225.4,225.95,225.15,225.95,88
20150501|2014-10-14 09:30,14,225.4,225.75,225.25,225.65,20
20150501|2014-10-14 10:00,14,224.7,225.05,224.65,224.65,3
20150501|2014-10-14 10:30,14,224.75,225.45,224.75,225.1,11
20150501|2014-10-14 11:00,14,225.25,226.25,225.25,226.2,4
20150501|2014-10-14 11:30,14,225.65,226.5,225.6,226.1,49
20150501|2014-10-14 12:00,14,226.05,228.25,226.05,228.2,90
20150501|2014-10-15 03:00,15,228.1,228.65,227.95,228.65,30
20150501|2014-10-15 03:30,15,227.2,227.2,227,227,5
20150501|2014-10-15 04:30,15,228,228,226.7,226.7,3
20150501|2014-10-15 05:00,15,226.95,227.35,226.95,227.2,5
20150501|2014-10-15 05:30,15,227.55,227.55,227.55,227.55,1
20150501|2014-10-15 06:30,15,229,229.15,229,229.15,22
20150501|2014-10-15 07:00,15,228.65,229.9,228.35,229.9,26
20150501|2014-10-15 07:30,15,229.55,229.65,228.6,229.3,67
20150501|2014-10-15 08:00,15,229.45,229.5,229.2,229.25,14
20150501|2014-10-15 08:30,15,229.25,230.05,227.75,227.9,51
20150501|2014-10-15 09:00,15,227.85,228.7,226.25,226.4,13
20150501|2014-10-15 09:30,15,226.85,227,223.8,225.3,26
20150501|2014-10-15 10:00,15,225.25,225.45,224.25,224.4,13
20150501|2014-10-15 10:30,15,225.1,226.55,225.1,226,23
20150501|2014-10-15 11:00,15,225.75,225.95,225.1,225.1,11
20150501|2014-10-15 11:30,15,225,225,220.5,221.8,60
20150501|2014-10-15 12:00,15,222.2,223.35,221.35,223.15,130
20150501|2014-10-16 03:00,16,223.1,224.4,223.1,223.9,25
20150501|2014-10-16 03:30,16,224.1,224.9,224,224.9,10
20150501|2014-10-16 04:00,16,225.6,225.6,225.05,225.05,5
20150501|2014-10-16 04:30,16,224.75,225.55,224.75,225.55,9
20150501|2014-10-16 05:00,16,225.05,225.05,225.05,225.05,3
20150501|2014-10-16 05:30,16,224.75,224.75,224,224.45,8
20150501|2014-10-16 06:00,16,223.5,223.5,223.5,223.5,1
20150501|2014-10-16 06:30,16,223.4,223.4,222.85,222.85,5
20150501|2014-10-16 07:00,16,222.8,224,222.5,224,29
20150501|2014-10-16 07:30,16,223.75,224.1,223.75,223.75,25
20150501|2014-10-16 08:00,16,224.1,225.45,223.65,225.45,52
20150501|2014-10-16 08:30,16,225.3,225.95,225.1,225.45,27
20150501|2014-10-16 09:00,16,224.95,224.95,224.55,224.55,12
20150501|2014-10-16 09:30,16,225,225.2,224.15,224.15,22
20150501|2014-10-16 10:00,16,224.55,224.7,224.5,224.5,17
20150501|2014-10-16 10:30,16,224.65,224.65,224.65,224.65,1
20150501|2014-10-16 11:00,16,224.95,224.95,224.1,224.35,21
20150501|2014-10-16 11:30,16,224.1,224.25,223.35,224,16
20150501|2014-10-16 12:00,16,223.65,223.7,222.7,223.15,18
20150501|2014-10-17 03:00,17,221.15,222.25,220.85,222.1,40
20150501|2014-10-17 03:30,17,222,222,222,222,3
20150501|2014-10-17 04:00,17,222.15,222.15,218.35,218.35,27
20150501|2014-10-17 04:30,17,219.25,219.4,218.7,219.25,29
20150501|2014-10-17 05:00,17,219.6,219.85,218.75,218.75,26
20150501|2014-10-17 05:30,17,217.65,218.8,216.65,218.8,27
20150501|2014-10-17 06:00,17,217.4,217.6,217.4,217.6,2
20150501|2014-10-17 06:30,17,215.8,216.2,214.6,216.2,13
20150501|2014-10-17 07:00,17,216,216.75,215.05,216.6,43
20150501|2014-10-17 07:30,17,216.6,218.25,216.15,218.25,22
20150501|2014-10-17 08:00,17,218.9,219.4,218.2,218.85,17
20150501|2014-10-17 08:30,17,217.85,219.7,217.85,219,12
20150501|2014-10-17 09:00,17,219.35,219.65,218.5,218.5,19
20150501|2014-10-17 09:30,17,218.2,218.85,218.1,218.6,34
20150501|2014-10-17 10:00,17,219.25,219.6,219.25,219.5,14
20150501|2014-10-17 10:30,17,218.3,218.65,217.5,217.5,35
20150501|2014-10-17 11:00,17,218.6,218.6,218.15,218.45,5
20150501|2014-10-17 11:30,17,218.1,218.25,217.45,218.25,23
20150501|2014-10-17 12:00,17,218.25,218.75,216.5,216.7,31
20150501|2014-10-20 03:00,20,214.25,214.25,206.45,210.5,42
20150501|2014-10-20 03:30,20,208.85,209.45,208.85,209.45,5
20150501|2014-10-20 04:00,20,209.6,209.6,207.95,207.95,16
20150501|2014-10-20 04:30,20,207.9,208.5,207.9,208.1,9
20150501|2014-10-20 05:00,20,209.65,209.65,209.45,209.45,2
20150501|2014-10-20 05:30,20,208.75,208.75,208.65,208.65,9
20150501|2014-10-20 06:00,20,208.8,208.85,208.05,208.05,39
20150501|2014-10-20 06:30,20,207.5,207.5,203.55,205.35,15
20150501|2014-10-20 07:00,20,205.2,205.2,204.5,204.5,9
20150501|2014-10-20 07:30,20,205.3,206.05,205.25,205.45,20
20150501|2014-10-20 08:00,20,206.15,206.15,204.95,204.95,8
20150501|2014-10-20 08:30,20,204.35,206,203.95,206,26
20150501|2014-10-20 09:00,20,206,206.1,205.6,205.95,9
20150501|2014-10-20 09:30,20,206.45,208.4,206.45,206.5,28
20150501|2014-10-20 10:00,20,206.5,208.05,206.5,208.05,7
20150501|2014-10-20 10:30,20,209.05,209.05,207.9,208.35,40
20150501|2014-10-20 11:00,20,208,208,206.95,207.1,15
20150501|2014-10-20 11:30,20,207.2,207.35,206.9,206.9,15
20150501|2014-10-20 12:00,20,207.05,207.15,205,205,30
20150501|2014-10-21 03:00,21,203.6,203.6,201.8,202.5,45
20150501|2014-10-21 03:30,21,202.25,202.25,202.25,202.25,1
20150501|2014-10-21 04:00,21,202.5,202.75,202.5,202.55,12
20150501|2014-10-21 04:30,21,202.5,202.65,202.5,202.65,2
20150501|2014-10-21 05:00,21,201.8,201.8,201.8,201.8,1
20150501|2014-10-21 05:30,21,201.7,201.7,201.7,201.7,1
20150501|2014-10-21 06:00,21,201.95,202.1,201.95,202.05,14
20150501|2014-10-21 06:30,21,203.35,203.75,203.3,203.3,13
20150501|2014-10-21 07:00,21,204.25,207,204.25,206.75,26
20150501|2014-10-21 07:30,21,207.1,207.2,206.05,206.05,13
20150501|2014-10-21 08:00,21,205.7,205.75,204.75,205,6
20150501|2014-10-21 08:30,21,204.3,204.45,203.8,203.95,9
20150501|2014-10-21 09:00,21,203.25,203.25,201.85,202,28
20150501|2014-10-21 09:30,21,202.1,202.15,200,200,43
20150501|2014-10-21 10:00,21,200.05,200.75,198.35,200.2,58
20150501|2014-10-21 10:30,21,200.3,202.4,200.25,202.4,12
20150501|2014-10-21 11:00,21,202.1,203.15,201.95,203,33
20150501|2014-10-21 11:30,21,203,205.15,203,204.85,271
20150501|2014-10-21 12:00,21,206,206,204.9,205.05,185
20150501|2014-10-22 03:00,22,205.1,206,204.95,206,26
20150501|2014-10-22 03:30,22,206,206.5,205.8,206.5,48
20150501|2014-10-22 04:00,22,206,206.8,206,206.8,3
20150501|2014-10-22 04:30,22,207,207,207,207,1
20150501|2014-10-22 05:00,22,206.45,206.45,205.95,206.1,40
20150501|2014-10-22 05:30,22,206.2,206.4,206.2,206.4,3
20150501|2014-10-22 06:30,22,206,206.1,205.95,206,46
20150501|2014-10-22 07:00,22,206,206.75,206,206,65
20150501|2014-10-22 07:30,22,206.8,206.9,206,206.8,19
20150501|2014-10-22 08:00,22,206,206,205.45,205.5,5
20150501|2014-10-22 08:30,22,205.35,205.35,203.45,203.45,11
20150501|2014-10-22 09:00,22,203,203.3,202.55,202.55,5
20150501|2014-10-22 09:30,22,202.6,202.75,202.5,202.75,8
20150501|2014-10-22 10:00,22,202.75,203.4,202.75,203.4,12
20150501|2014-10-22 10:30,22,202.45,203.3,202.05,202.5,31
20150501|2014-10-22 11:00,22,202.5,202.85,202.45,202.85,15
20150501|2014-10-22 11:30,22,202.5,202.6,200,200.65,162
20150501|2014-10-22 12:00,22,200,200.1,197.45,198.25,122
20150501|2014-10-23 03:00,23,200,200,198.25,198.8,74
20150501|2014-10-23 03:30,23,199.05,199.05,197.75,197.75,15
20150501|2014-10-23 04:00,23,197.35,197.35,195.85,196.25,68
20150501|2014-10-23 04:30,23,196,197.6,196,197.6,6
20150501|2014-10-23 05:00,23,196.65,197.3,196.6,197.25,12
20150501|2014-10-23 05:30,23,197.65,197.7,197.3,197.3,11
20150501|2014-10-23 06:00,23,197.4,197.9,197.05,197.9,13
20150501|2014-10-23 06:30,23,197.85,198.05,197.85,198.05,7
20150501|2014-10-23 07:00,23,197.8,198.25,197.8,198.25,5
20150501|2014-10-23 07:30,23,198.55,199.6,198.3,199.6,21
20150501|2014-10-23 08:00,23,199.85,200.25,198.5,198.85,31
20150501|2014-10-23 08:30,23,198.75,198.75,197.5,197.85,15
20150501|2014-10-23 09:30,23,197.6,197.85,197.55,197.85,5
20150501|2014-10-23 10:00,23,197.8,198.25,197.7,198.15,8
20150501|2014-10-23 10:30,23,198.65,198.65,198.65,198.65,1
20150501|2014-10-23 11:00,23,198.75,198.75,198.4,198.4,5
20150501|2014-10-23 11:30,23,199.55,199.65,199,199,7
20150501|2014-10-23 12:00,23,199.45,199.75,198.65,199.25,67
20150501|2014-10-24 03:00,24,199.6,200,199.6,200,4
20150501|2014-10-24 03:30,24,198.5,198.55,198.35,198.55,11
20150501|2014-10-24 04:00,24,198.6,198.6,198.6,198.6,1
20150501|2014-10-24 04:30,24,198.65,198.65,198.65,198.65,2
20150501|2014-10-24 05:00,24,198.45,198.6,198.45,198.6,3
20150501|2014-10-24 05:30,24,198.35,198.35,198.35,198.35,2
20150501|2014-10-24 06:00,24,199,199,198.9,198.9,2
20150501|2014-10-24 06:30,24,198.25,198.25,198.25,198.25,1
20150501|2014-10-24 07:00,24,198.35,198.35,197.35,197.5,19
20150501|2014-10-24 07:30,24,197.5,197.5,196.85,196.85,22
20150501|2014-10-24 08:00,24,196.5,196.5,195.25,195.25,34
20150501|2014-10-24 08:30,24,195.2,195.45,195.2,195.25,24
20150501|2014-10-24 09:00,24,196.15,196.15,195.35,195.35,9
20150501|2014-10-24 09:30,24,195.25,195.45,195.25,195.45,25
20150501|2014-10-24 10:00,24,195.4,195.85,195.35,195.85,22
20150501|2014-10-24 10:30,24,195.45,195.6,195.25,195.6,12
20150501|2014-10-24 11:00,24,195.4,195.9,195.4,195.9,57
20150501|2014-10-24 11:30,24,195.9,196.15,195.6,195.7,16
20150501|2014-10-24 12:00,24,195,198.1,195,197.1,310
20150501|2014-10-27 04:00,27,197,197,195,195,486
20150501|2014-10-27 04:30,27,195.3,195.95,195.3,195.95,23
20150501|2014-10-27 05:00,27,195.9,195.9,195.8,195.8,7
20150501|2014-10-27 05:30,27,195.5,195.5,195.5,195.5,5
20150501|2014-10-27 07:00,27,195.25,195.25,195,195,46
20150501|2014-10-27 07:30,27,196.4,196.4,196.4,196.4,1
20150501|2014-10-27 08:00,27,196.6,198.45,196.6,198.1,10
20150501|2014-10-27 08:30,27,198,198.55,197.9,198.3,15
20150501|2014-10-27 09:00,27,198,198,197.7,197.7,8
20150501|2014-10-27 09:30,27,197.1,197.8,197.05,197.75,15
20150501|2014-10-27 10:00,27,198.15,198.2,198.15,198.2,4
20150501|2014-10-27 10:30,27,198.05,198.1,197.25,197.4,13
20150501|2014-10-27 11:00,27,197,197,196.05,196.05,39
20150501|2014-10-27 11:30,27,196.7,197,196.65,197,6
20150501|2014-10-27 12:00,27,197.8,198.1,197.2,197.3,23
20150501|2014-10-28 04:00,28,197.55,197.85,197.45,197.45,4
20150501|2014-10-28 04:30,28,196.75,196.75,196.6,196.6,7
20150501|2014-10-28 05:30,28,196.75,196.8,196.7,196.8,18
20150501|2014-10-28 07:00,28,197.1,197.1,197.1,197.1,1
20150501|2014-10-28 07:30,28,196.5,196.5,196.5,196.5,7
20150501|2014-10-28 08:00,28,196.15,196.3,196.15,196.2,45
20150501|2014-10-28 08:30,28,195.9,197.05,195.75,197.05,34
20150501|2014-10-28 09:00,28,195.8,195.8,195.7,195.7,10
20150501|2014-10-28 09:30,28,196.45,196.9,196.45,196.5,5
20150501|2014-10-28 10:00,28,196.4,196.4,196.4,196.4,2
20150501|2014-10-28 10:30,28,197.05,197.1,196.9,196.9,5
20150501|2014-10-28 11:00,28,197.2,198.35,196.6,198.35,50
20150501|2014-10-28 11:30,28,199.3,199.3,198.85,198.85,2
20150501|2014-10-28 12:00,28,199.2,199.2,198.25,198.25,35
20150501|2014-10-29 04:00,29,198.85,199,198.7,198.9,23
20150501|2014-10-29 04:30,29,199.2,199.2,199.05,199.05,9
20150501|2014-10-29 05:00,29,199.05,199.05,199.05,199.05,1
20150501|2014-10-29 06:00,29,199.5,200.3,199.5,200.3,31
20150501|2014-10-29 06:30,29,200.3,200.3,200,200,18
20150501|2014-10-29 07:00,29,199.85,199.9,199.25,199.25,6
20150501|2014-10-29 07:30,29,199.2,199.35,197.35,198.2,10
20150501|2014-10-29 08:00,29,197.85,197.9,197.5,197.5,13
20150501|2014-10-29 08:30,29,197.55,197.75,197.55,197.75,8
20150501|2014-10-29 09:00,29,197.4,197.6,196.95,196.95,6
20150501|2014-10-29 09:30,29,197,197,196.9,196.95,23
20150501|2014-10-29 10:00,29,197.5,197.5,196.7,196.7,10
20150501|2014-10-29 10:30,29,197,197,197,197,7
20150501|2014-10-29 11:00,29,197.3,197.3,196.75,196.8,25
20150501|2014-10-29 11:30,29,197.2,197.25,197,197,8
20150501|2014-10-29 12:00,29,197.25,197.25,196.2,196.7,42
20150501|2014-10-30 04:00,30,198.3,198.3,196.45,197.5,74
20150501|2014-10-30 04:30,30,197.5,197.5,197.45,197.45,31
20150501|2014-10-30 05:00,30,197.45,197.5,197,197,341
20150501|2014-10-30 05:30,30,197,197.3,197,197.3,85
20150501|2014-10-30 06:00,30,197.3,197.3,197.1,197.2,29
20150501|2014-10-30 06:30,30,197,197,197,197,29
20150501|2014-10-30 07:00,30,197,197.3,196.95,196.95,186
20150501|2014-10-30 07:30,30,196.95,196.95,194.15,194.85,211
20150501|2014-10-30 08:00,30,194.85,195.05,194.8,194.85,162
20150501|2014-10-30 08:30,30,194.5,194.95,193.9,194.4,54
20150501|2014-10-30 09:00,30,194.25,194.65,193.15,193.45,56
20150501|2014-10-30 09:30,30,194.1,194.15,193.6,193.85,17
20150501|2014-10-30 10:00,30,194.1,194.3,193.85,193.95,29
20150501|2014-10-30 10:30,30,194,194.1,193.45,193.7,17
20150501|2014-10-30 11:00,30,193.8,194.1,193.6,193.85,9
20150501|2014-10-30 11:30,30,193.95,194.45,193.85,194.35,15
20150501|2014-10-30 12:00,30,194.5,195.75,194.2,194.2,50
20150501|2014-10-31 04:00,31,195.2,195.25,194.55,194.55,9
20150501|2014-10-31 04:30,31,194.4,194.4,194,194,15
20150501|2014-10-31 05:00,31,194.35,194.35,194,194,17
20150501|2014-10-31 05:30,31,193.85,193.85,192.9,192.9,8
20150501|2014-10-31 06:00,31,193,193,192.95,192.95,4
20150501|2014-10-31 06:30,31,192.95,192.95,192.6,192.6,19
20150501|2014-10-31 07:00,31,192.6,192.85,192.6,192.75,11
20150501|2014-10-31 07:30,31,193.15,194.2,193.15,194.2,8
20150501|2014-10-31 08:00,31,194.3,194.3,194.3,194.3,2
20150501|2014-10-31 08:30,31,194.55,194.55,194.15,194.3,14
20150501|2014-10-31 09:00,31,194.3,194.3,193.85,193.85,3
20150501|2014-10-31 09:30,31,193.65,194.5,193.65,194.25,10
20150501|2014-10-31 10:00,31,194.15,194.2,194.15,194.2,6
20150501|2014-10-31 10:30,31,194.5,195.5,194.45,195.5,10
20150501|2014-10-31 11:00,31,196.1,196.2,195.95,195.95,9
20150501|2014-10-31 11:30,31,195.65,196.2,194.1,194.1,29
20150501|2014-10-31 12:00,31,194.7,195.6,193.95,195,12
20150501|2014-11-03 03:00,3,195.75,195.75,194.6,194.6,17
20150501|2014-11-03 03:30,3,194.15,194.25,194.1,194.1,17
20150501|2014-11-03 04:00,3,194.3,194.3,194,194,15
20150501|2014-11-03 04:30,3,194.05,194.55,194.05,194.55,21
20150501|2014-11-03 05:00,3,195.5,195.5,195.35,195.45,3
20150501|2014-11-03 05:30,3,195.5,198.85,195.5,198.35,12
20150501|2014-11-03 06:00,3,197.8,197.8,197.4,197.5,6
20150501|2014-11-03 06:30,3,197.6,197.6,197.55,197.55,2
20150501|2014-11-03 07:00,3,198.3,198.65,197.85,198.05,43
20150501|2014-11-03 07:30,3,197.1,199.5,197.1,197.6,24
20150501|2014-11-03 08:00,3,197.8,197.8,197.8,197.8,5
20150501|2014-11-03 08:30,3,197.15,197.15,196.1,196.5,23
20150501|2014-11-03 09:30,3,197.05,197.15,196.45,196.45,5
20150501|2014-11-03 10:00,3,196.15,196.15,193,193,34
20150501|2014-11-03 10:30,3,193.55,194,193.55,193.65,8
20150501|2014-11-03 11:00,3,193.75,194.1,193.5,193.5,19
20150501|2014-11-03 11:30,3,193.4,194,193.4,194,3
20150501|2014-11-03 12:00,3,193.25,193.25,192.45,193.2,21
20150501|2014-11-04 03:00,4,192.6,192.8,192.15,192.15,83
20150501|2014-11-04 03:30,4,192.3,192.3,192.2,192.2,10
20150501|2014-11-04 04:00,4,192.3,192.3,191.85,191.85,23
20150501|2014-11-04 04:30,4,191.8,192.2,191.4,192.2,109
20150501|2014-11-04 05:00,4,192.1,192.65,192.1,192.2,10
20150501|2014-11-04 05:30,4,192.9,192.9,192.4,192.4,2
20150501|2014-11-04 06:00,4,192.1,192.1,191.8,191.8,20
20150501|2014-11-04 06:30,4,191.7,191.8,190.35,190.7,49
20150501|2014-11-04 07:00,4,190.9,190.9,189,189,321
20150501|2014-11-04 07:30,4,189.15,191.45,189.1,191.45,29
20150501|2014-11-04 08:00,4,192.25,192.25,191.4,192,5
20150501|2014-11-04 08:30,4,192.35,195.75,192.35,195.75,28
20150501|2014-11-04 09:00,4,195.55,195.55,194.05,194.75,11
20150501|2014-11-04 09:30,4,194.7,194.9,194.55,194.65,15
20150501|2014-11-04 10:00,4,194.7,195.5,194.6,195.5,18
20150501|2014-11-04 10:30,4,195.15,195.15,194.9,195.15,21
20150501|2014-11-04 11:00,4,194.7,195,194.55,195,8
20150501|2014-11-04 11:30,4,195,195.05,194.95,195.05,3
20150501|2014-11-04 12:00,4,195.25,195.5,194.7,194.85,20
20150501|2014-11-05 03:00,5,195.35,195.35,195.35,195.35,1
20150501|2014-11-05 03:30,5,194.15,194.15,193.85,193.85,24
20150501|2014-11-05 04:00,5,193.7,193.7,193.45,193.7,46
20150501|2014-11-05 05:00,5,193.55,193.55,192.6,192.6,5
20150501|2014-11-05 05:30,5,193.15,193.4,193.05,193.05,7
20150501|2014-11-05 06:00,5,193.05,193.05,192.6,192.6,14
20150501|2014-11-05 07:00,5,193.4,193.4,193.4,193.4,2
20150501|2014-11-05 07:30,5,193.25,193.25,193.25,193.25,1
20150501|2014-11-05 08:00,5,193,193,193,193,1
20150501|2014-11-05 08:30,5,192.85,192.85,190.7,191.25,10
20150501|2014-11-05 09:00,5,192,192.1,192,192.05,3
20150501|2014-11-05 09:30,5,192.25,193.4,192.2,193.4,36
20150501|2014-11-05 10:00,5,193.4,193.55,193.1,193.1,8
20150501|2014-11-05 11:00,5,192.55,192.6,192.15,192.6,18
20150501|2014-11-05 11:30,5,193.4,193.4,193.4,193.4,3
20150501|2014-11-05 12:00,5,194.35,194.4,192.7,193.05,62
20150501|2014-11-06 03:00,6,193.6,193.6,192.05,192.5,19
20150501|2014-11-06 05:00,6,193.25,193.7,193.2,193.7,5
20150501|2014-11-06 07:00,6,192.05,192.05,190.9,191,7
20150501|2014-11-06 07:30,6,190.95,191.3,190.65,190.65,24
20150501|2014-11-06 08:00,6,191.3,191.3,191.05,191.05,11
20150501|2014-11-06 08:30,6,191.25,192.15,191.2,192.05,16
20150501|2014-11-06 09:00,6,192.5,192.5,192.5,192.5,1
20150501|2014-11-06 09:30,6,191.55,191.75,190.75,191.75,13
20150501|2014-11-06 10:00,6,191.75,191.75,191.25,191.25,3
20150501|2014-11-06 11:00,6,191.85,191.85,191.35,191.35,5
20150501|2014-11-06 11:30,6,191.15,191.15,191,191.1,7
20150501|2014-11-06 12:00,6,191.45,191.45,190,190,48
20150501|2014-11-07 03:00,7,190.5,190.5,190,190.35,34
20150501|2014-11-07 03:30,7,190.75,191,190.7,190.7,10
20150501|2014-11-07 04:00,7,191,191,190.5,190.5,26
20150501|2014-11-07 04:30,7,190.35,190.35,190,190,49
20150501|2014-11-07 05:00,7,190,190.2,190,190.2,33
20150501|2014-11-07 05:30,7,190.2,190.3,190.1,190.25,20
20150501|2014-11-07 06:00,7,190.05,190.7,190,190.7,331
20150501|2014-11-07 06:30,7,190.9,191,190.65,191,27
20150501|2014-11-07 07:00,7,191.4,191.45,190.85,190.85,15
20150501|2014-11-07 07:30,7,190.75,191.6,190.75,191.6,30
20150501|2014-11-07 08:00,7,191.6,191.8,191.35,191.35,10
20150501|2014-11-07 08:30,7,191.25,191.25,191,191.15,21
20150501|2014-11-07 09:00,7,191.1,191.55,191,191.55,27
20150501|2014-11-07 09:30,7,191.2,191.5,191.2,191.5,11
20150501|2014-11-07 10:00,7,191.4,191.4,191.2,191.2,2
20150501|2014-11-07 10:30,7,191.25,191.35,190.6,190.85,40
20150501|2014-11-07 11:00,7,190.55,190.6,190.3,190.6,10
20150501|2014-11-07 11:30,7,190.4,190.4,189.45,189.45,37
20150501|2014-11-07 12:00,7,189.8,189.85,189.05,189.75,61
20150501|2014-11-10 03:00,10,190,191.05,189.4,190.95,48
20150501|2014-11-10 03:30,10,190.9,190.9,190.9,190.9,1
20150501|2014-11-10 04:00,10,191.5,191.5,191.4,191.4,3
20150501|2014-11-10 04:30,10,192.8,193.1,192.45,193.1,17
20150501|2014-11-10 05:00,10,192,192.3,192,192.3,2
20150501|2014-11-10 05:30,10,192.7,192.7,192.7,192.7,2
20150501|2014-11-10 06:30,10,191.2,191.5,190.65,190.65,43
20150501|2014-11-10 07:00,10,190.8,190.8,190,190,69
20150501|2014-11-10 07:30,10,189.9,190,188.55,188.8,146
20150501|2014-11-10 08:00,10,189.3,189.5,188.8,189.5,30
20150501|2014-11-10 08:30,10,189.65,190.65,189.65,190.65,9
20150501|2014-11-10 09:00,10,191.1,191.25,190.6,190.6,11
20150501|2014-11-10 09:30,10,191.8,191.8,191.2,191.2,11
20150501|2014-11-10 10:00,10,191.2,191.75,191.2,191.75,8
20150501|2014-11-10 10:30,10,192,192.15,190.9,190.9,9
20150501|2014-11-10 11:00,10,191,191,189.9,189.95,16
20150501|2014-11-10 11:30,10,190.15,190.15,189.45,189.6,11
20150501|2014-11-10 12:00,10,189.9,189.9,187.95,188.45,150
20150501|2014-11-11 03:00,11,189.6,190,189.6,190,9
20150501|2014-11-11 03:30,11,189.45,189.45,189.45,189.45,1
20150501|2014-11-11 04:00,11,189.05,189.05,189.05,189.05,1
20150501|2014-11-11 04:30,11,189.1,189.5,189.1,189.5,16
20150501|2014-11-11 05:00,11,189.7,190,189.7,190,3
20150501|2014-11-11 05:30,11,189.5,189.5,189.3,189.3,4
20150501|2014-11-11 06:00,11,189.35,189.35,189.35,189.35,1
20150501|2014-11-11 07:00,11,188.75,188.8,188.5,188.8,13
20150501|2014-11-11 07:30,11,188.4,189.1,188.35,189.1,6
20150501|2014-11-11 08:00,11,189.15,189.15,188.9,188.95,10
20150501|2014-11-11 08:30,11,188.6,189.05,188.6,189,12
20150501|2014-11-11 09:00,11,188.65,188.95,188.65,188.9,22
20150501|2014-11-11 09:30,11,188.85,189.05,188.75,189,21
20150501|2014-11-11 10:00,11,188.95,189,188.95,189,10
20150501|2014-11-11 10:30,11,188.75,189,188.7,188.75,54
20150501|2014-11-11 11:00,11,189,189.1,188.75,189.1,7
20150501|2014-11-11 11:30,11,189.55,190.5,189.55,190.5,11
20150501|2014-11-11 12:00,11,190.6,191.35,190.25,190.25,40
20150501|2014-11-12 03:00,12,191.15,191.55,191.15,191.55,3
20150501|2014-11-12 03:30,12,192.45,192.45,192.45,192.45,1
20150501|2014-11-12 04:30,12,192.6,192.6,192.6,192.6,1
20150501|2014-11-12 05:30,12,193.1,193.1,192.8,192.8,31
20150501|2014-11-12 06:00,12,193.15,193.15,193.15,193.15,1
20150501|2014-11-12 06:30,12,192.9,192.9,192.5,192.55,24
20150501|2014-11-12 07:00,12,191.8,191.95,191.6,191.9,5
20150501|2014-11-12 07:30,12,191.65,191.65,190.75,190.75,28
20150501|2014-11-12 08:00,12,190.65,190.75,190.15,190.45,34
20150501|2014-11-12 08:30,12,190.75,191.35,190.65,190.7,44
20150501|2014-11-12 09:00,12,190.65,190.85,190.3,190.55,24
20150501|2014-11-12 09:30,12,190.15,190.3,189.95,190.15,28
20150501|2014-11-12 10:00,12,190.2,191.1,190.2,191.1,6
20150501|2014-11-12 10:30,12,191.4,191.9,191.25,191.55,52
20150501|2014-11-12 11:00,12,191.6,191.6,190.75,190.75,21
20150501|2014-11-12 11:30,12,190.9,191.3,190.9,191.1,48
20150501|2014-11-12 12:00,12,190.95,191.6,190.65,191,25
20150501|2014-11-13 03:00,13,191.3,192,191.3,192,11
20150501|2014-11-13 03:30,13,191.9,192.55,191.9,192.5,22
20150501|2014-11-13 04:00,13,192.05,192.05,192,192,11
20150501|2014-11-13 04:30,13,192.1,192.3,192.1,192.3,2
20150501|2014-11-13 05:00,13,192.45,192.45,192.45,192.45,2
20150501|2014-11-13 05:30,13,192.1,192.1,192.1,192.1,1
20150501|2014-11-13 06:00,13,191.75,191.75,191.55,191.55,10
20150501|2014-11-13 06:30,13,191.9,192.05,191.9,191.9,25
20150501|2014-11-13 07:00,13,192.75,192.8,192.55,192.7,16
20150501|2014-11-13 07:30,13,192.85,194.3,192.65,194.1,86
20150501|2014-11-13 08:00,13,193.7,193.85,193.1,193.7,70
20150501|2014-11-13 08:30,13,193.85,194.25,193.7,193.8,33
20150501|2014-11-13 09:00,13,193.6,194.4,193.6,194.4,32
20150501|2014-11-13 09:30,13,194.3,196.7,194.3,196.2,53
20150501|2014-11-13 10:00,13,196.25,196.75,195.5,196.35,69
20150501|2014-11-13 10:30,13,196,196.05,195.05,195.35,32
20150501|2014-11-13 11:00,13,195.45,195.75,195.1,195.4,23
20150501|2014-11-13 11:30,13,195.4,196.45,195.4,195.95,53
20150501|2014-11-13 12:00,13,195.7,196,195.25,195.4,109
20150501|2014-11-14 03:00,14,195.75,198.45,195.75,198.3,76
20150501|2014-11-14 03:30,14,198.05,198.35,198.05,198.25,12
20150501|2014-11-14 04:00,14,198.7,198.75,198.7,198.7,7
20150501|2014-11-14 04:30,14,198.7,198.7,198.3,198.3,5
20150501|2014-11-14 05:00,14,198.15,198.15,196.8,197,16
20150501|2014-11-14 05:30,14,197.5,197.9,197.5,197.6,20
20150501|2014-11-14 06:00,14,197.8,197.8,197.8,197.8,1
20150501|2014-11-14 06:30,14,197.4,197.55,197.3,197.55,15
20150501|2014-11-14 07:00,14,197.5,197.5,196.45,196.45,113
20150501|2014-11-14 07:30,14,196.1,196.75,196.05,196.75,33
20150501|2014-11-14 08:00,14,197.05,197.8,196.95,197.45,32
20150501|2014-11-14 08:30,14,197.5,198.05,197.2,197.2,35
20150501|2014-11-14 09:00,14,197.3,199.45,197.3,199.3,57
20150501|2014-11-14 09:30,14,199.7,200.05,198.7,199.3,70
20150501|2014-11-14 10:00,14,199.75,199.8,198.2,199.15,70
20150501|2014-11-14 10:30,14,199.3,199.8,199,199.4,48
20150501|2014-11-14 11:00,14,199.15,200,199.15,199.5,63
20150501|2014-11-14 11:30,14,199.45,199.8,198.7,199.2,154
20150501|2014-11-14 12:00,14,199.2,199.35,198.2,198.65,88
20150501|2014-11-17 03:00,17,199.75,199.75,197.75,198.8,19
20150501|2014-11-17 03:30,17,200.05,200.25,200,200,3
20150501|2014-11-17 04:30,17,199.7,199.7,198.85,198.85,8
20150501|2014-11-17 05:00,17,198.75,198.75,198.75,198.75,1
20150501|2014-11-17 05:30,17,198.3,198.3,198.3,198.3,3
20150501|2014-11-17 06:00,17,198.4,198.4,198.05,198.05,10
20150501|2014-11-17 06:30,17,197.95,198.05,197.3,197.3,25
20150501|2014-11-17 07:00,17,197.45,198,197.4,197.95,15
20150501|2014-11-17 07:30,17,197.7,198.2,197.4,198.2,20
20150501|2014-11-17 08:00,17,198.65,199.05,198.1,198.4,93
20150501|2014-11-17 08:30,17,198.3,198.3,196.2,196.8,54
20150501|2014-11-17 09:00,17,196.75,198.55,196.7,198.3,74
20150501|2014-11-17 09:30,17,198.45,198.45,197.6,198,40
20150501|2014-11-17 10:00,17,198.15,198.2,197,197.25,67
20150501|2014-11-17 10:30,17,197.2,197.8,197.1,197.8,17
20150501|2014-11-17 11:00,17,197.8,198.05,197.5,197.5,38
20150501|2014-11-17 11:30,17,197.45,197.45,196.6,196.8,87
20150501|2014-11-17 12:00,17,196.7,196.95,193,194.25,208
20150501|2014-11-18 03:00,18,194.6,195,194.2,194.95,15
20150501|2014-11-18 03:30,18,194.95,195.5,194.9,194.9,7
20150501|2014-11-18 04:00,18,195.15,195.15,194.8,194.8,30
20150501|2014-11-18 04:30,18,194.75,194.75,194.1,194.1,45
20150501|2014-11-18 05:00,18,194.2,194.6,194.15,194.6,5
20150501|2014-11-18 05:30,18,194.9,194.9,194.7,194.7,20
20150501|2014-11-18 06:00,18,195.45,195.65,195.3,195.65,7
20150501|2014-11-18 06:30,18,195.35,195.35,195.1,195.1,2
20150501|2014-11-18 07:00,18,195.25,196.5,195.1,196.2,35
20150501|2014-11-18 07:30,18,196.3,196.65,195.2,195.3,24
20150501|2014-11-18 08:00,18,195.35,195.35,193.35,193.45,68
20150501|2014-11-18 08:30,18,193.25,193.8,192.85,193.75,38
20150501|2014-11-18 09:00,18,193.6,193.75,193.35,193.45,17
20150501|2014-11-18 09:30,18,193.2,194.15,192.95,194.15,16
20150501|2014-11-18 10:00,18,194.35,194.5,193.85,194.5,35
20150501|2014-11-18 10:30,18,194.5,195.2,194.5,195.15,32
20150501|2014-11-18 11:00,18,195.2,195.5,194.4,194.4,49
20150501|2014-11-18 11:30,18,194.4,194.4,193.7,193.95,27
20150501|2014-11-18 12:00,18,194.35,195.7,194.15,195.7,51
20150501|2014-11-19 03:00,19,195.5,196.8,195.5,196.8,3
20150501|2014-11-19 03:30,19,196.95,196.95,196.95,196.95,1
20150501|2014-11-19 04:00,19,196.9,196.9,196.9,196.9,1
20150501|2014-11-19 04:30,19,197.05,197.05,196.5,196.5,5
20150501|2014-11-19 05:00,19,196.8,196.8,196.6,196.7,6
20150501|2014-11-19 05:30,19,196.2,196.2,196.15,196.15,2
20150501|2014-11-19 06:00,19,195.9,196.25,195.9,196.2,22
20150501|2014-11-19 06:30,19,195.95,195.95,195.6,195.85,6
20150501|2014-11-19 07:00,19,196,196.3,195.95,195.95,25
20150501|2014-11-19 07:30,19,195.9,199.7,195.85,198.8,132
20150501|2014-11-19 08:00,19,198.75,202,198.65,201,109
20150501|2014-11-19 08:30,19,200.6,201.3,200.45,200.7,84
20150501|2014-11-19 09:00,19,200.9,203,200.9,202.45,94
20150501|2014-11-19 09:30,19,202.6,203.4,202.5,203.1,35
20150501|2014-11-19 10:00,19,203.15,203.15,200.8,201.2,53
20150501|2014-11-19 10:30,19,201.2,201.7,200.95,201.7,77
20150501|2014-11-19 11:00,19,201.7,201.7,200.55,201.4,32
20150501|2014-11-19 11:30,19,201.55,202.1,201.45,201.65,15
20150501|2014-11-19 12:00,19,202.15,202.15,201.3,201.3,45
20150501|2014-11-20 03:00,20,200.85,200.85,199,199,40
20150501|2014-11-20 03:30,20,198.95,199,198.95,198.95,4
20150501|2014-11-20 04:00,20,199.9,200.25,199.9,200.25,4
20150501|2014-11-20 05:30,20,199.25,199.7,199.25,199.7,3
20150501|2014-11-20 06:00,20,199.8,199.8,199.8,199.8,1
20150501|2014-11-20 06:30,20,200,200.2,200,200.2,9
20150501|2014-11-20 07:00,20,200.55,200.7,198.55,198.75,74
20150501|2014-11-20 07:30,20,198.7,199,193,194.75,248
20150501|2014-11-20 08:00,20,194.85,196.8,194.6,196.6,69
20150501|2014-11-20 08:30,20,196.75,197.55,195.65,197.55,22
20150501|2014-11-20 09:00,20,197.1,197.4,196.75,197.4,13
20150501|2014-11-20 09:30,20,197.2,197.2,196,196.45,15
20150501|2014-11-20 10:00,20,196.5,196.5,195.85,196.15,40
20150501|2014-11-20 10:30,20,195.85,195.85,195.15,195.25,16
20150501|2014-11-20 11:00,20,195.45,196.3,195.4,195.95,27
20150501|2014-11-20 11:30,20,196.2,196.2,194,194.05,24
20150501|2014-11-20 12:00,20,193.8,193.8,191,191.9,134
20150501|2014-11-21 03:00,21,191.5,193.2,191.45,193.2,16
20150501|2014-11-21 03:30,21,192.5,192.6,192.5,192.6,2
20150501|2014-11-21 04:30,21,192.35,192.4,192.15,192.15,32
20150501|2014-11-21 05:00,21,192,192,191.8,191.85,4
20150501|2014-11-21 05:30,21,192.05,192.05,191.6,191.6,12
20150501|2014-11-21 06:00,21,192.2,192.2,192.2,192.2,2
20150501|2014-11-21 06:30,21,192.1,192.1,190.85,190.85,20
20150501|2014-11-21 07:00,21,190.85,191.6,190,191.3,115
20150501|2014-11-21 07:30,21,190.95,191.75,190.8,190.95,50
20150501|2014-11-21 08:00,21,190.25,190.5,189.9,189.9,28
20150501|2014-11-21 08:30,21,190.2,191.4,189.9,191,22
20150501|2014-11-21 09:00,21,191,191.5,190.9,191.45,17
20150501|2014-11-21 09:30,21,191.7,193.75,191.7,193.6,22
20150501|2014-11-21 10:00,21,194,194,193.15,193.8,33
20150501|2014-11-21 10:30,21,193.35,193.4,193.25,193.25,4
20150501|2014-11-21 11:00,21,193.35,193.35,193.35,193.35,1
20150501|2014-11-21 11:30,21,192.7,192.95,192.2,192.85,23
20150501|2014-11-21 12:00,21,193,193.7,192.7,193.7,46
20150501|2014-11-24 03:00,24,193.6,194.2,193.6,194.15,10
20150501|2014-11-24 03:30,24,194.4,194.7,194.15,194.15,9
20150501|2014-11-24 04:00,24,193.75,193.75,193.75,193.75,5
20150501|2014-11-24 04:30,24,193.9,194.2,193.9,194.2,2
20150501|2014-11-24 05:00,24,194.15,194.6,194.15,194.15,9
20150501|2014-11-24 06:00,24,194.25,194.25,194.25,194.25,1
20150501|2014-11-24 06:30,24,193.85,193.85,193.85,193.85,5
20150501|2014-11-24 07:00,24,194.05,196.95,194.05,196.35,66
20150501|2014-11-24 07:30,24,196.15,200.05,196.15,198.6,131
20150501|2014-11-24 08:00,24,198.55,198.55,197.65,197.85,41
20150501|2014-11-24 08:30,24,198.6,198.6,197.9,198.4,77
20150501|2014-11-24 09:00,24,198.45,199,198,199,68
20150501|2014-11-24 09:30,24,198.9,199.4,197.4,198,48
20150501|2014-11-24 10:00,24,198.45,198.6,198,198.15,30
20150501|2014-11-24 10:30,24,197.95,198.4,196.9,196.9,91
20150501|2014-11-24 11:00,24,196.6,196.7,195.55,195.55,21
20150501|2014-11-24 11:30,24,195.25,195.25,192.45,192.7,115
20150501|2014-11-24 12:00,24,192.25,193.7,192.2,193,93
20150501|2014-11-25 03:00,25,193.1,194.45,193.1,194.2,17
20150501|2014-11-25 03:30,25,194.2,194.2,194.2,194.2,1
20150501|2014-11-25 04:30,25,194.1,194.1,193.6,193.9,5
20150501|2014-11-25 05:30,25,193.05,193.2,193,193.2,3
20150501|2014-11-25 06:00,25,193.35,193.35,191.85,191.9,18
20150501|2014-11-25 06:30,25,191.75,191.75,191.3,191.6,9
20150501|2014-11-25 07:00,25,191.75,191.75,191.05,191.15,7
20150501|2014-11-25 07:30,25,191,192.95,191,192.45,37
20150501|2014-11-25 08:00,25,193.1,194.2,193.1,194.2,27
20150501|2014-11-25 08:30,25,194.4,195.2,194.1,195.05,36
20150501|2014-11-25 09:00,25,195.15,196.2,195.15,195.65,35
20150501|2014-11-25 09:30,25,195.75,195.75,194.75,194.75,19
20150501|2014-11-25 10:00,25,194.45,195,194.4,195,8
20150501|2014-11-25 10:30,25,195.1,195.65,195.1,195.3,23
20150501|2014-11-25 11:00,25,195.8,196.4,195.4,195.65,26
20150501|2014-11-25 11:30,25,195.75,197.05,195.75,196.65,54
20150501|2014-11-25 12:00,25,196.8,198.65,195.8,198.3,176
20150501|2014-11-26 03:00,26,197.3,198.05,196.65,196.65,28
20150501|2014-11-26 03:30,26,195.85,195.85,195.85,195.85,1
20150501|2014-11-26 04:00,26,196.5,196.5,196.05,196.05,2
20150501|2014-11-26 04:30,26,196.3,196.3,195.5,195.5,31
20150501|2014-11-26 05:00,26,195.65,195.65,195,195.05,28
20150501|2014-11-26 05:30,26,195.8,195.8,195.8,195.8,3
20150501|2014-11-26 06:00,26,196.1,196.15,195.5,195.5,3
20150501|2014-11-26 06:30,26,195.7,195.95,195.45,195.45,13
20150501|2014-11-26 07:00,26,195.8,196.05,195.4,195.7,33
20150501|2014-11-26 07:30,26,195.8,196.35,195.45,195.7,17
20150501|2014-11-26 08:00,26,195.5,195.5,194.65,195.05,33
20150501|2014-11-26 08:30,26,194.85,195.35,194.85,195.15,12
20150501|2014-11-26 09:00,26,195.35,196.55,195.35,196.55,31
20150501|2014-11-26 09:30,26,196.1,196.6,196,196.6,12
20150501|2014-11-26 10:00,26,196.4,196.6,195.5,195.5,75
20150501|2014-11-26 10:30,26,195.5,195.75,195.3,195.75,11
20150501|2014-11-26 11:00,26,195.5,195.55,194.9,194.9,9
20150501|2014-11-26 11:30,26,194.95,195.85,194.8,195.85,16
20150501|2014-11-26 12:00,26,196.1,196.85,195.9,196.55,35
20150501|2014-11-28 03:00,28,195.25,196.4,195.25,196.4,9
20150501|2014-11-28 03:30,28,195.75,195.75,195.75,195.75,1
20150501|2014-11-28 04:00,28,196,196,195,195.5,11
20150501|2014-11-28 04:30,28,195.5,195.5,194.75,194.75,9
20150501|2014-11-28 05:00,28,194.75,194.75,194.75,194.75,1
20150501|2014-11-28 05:30,28,194.9,194.9,193.9,193.95,17
20150501|2014-11-28 06:00,28,193.75,194,193.5,194,25
20150501|2014-11-28 06:30,28,194.15,194.15,193.5,193.85,7
20150501|2014-11-28 07:00,28,193.55,193.55,192.35,192.35,68
20150501|2014-11-28 07:30,28,192.35,192.35,191.75,192.35,44
20150501|2014-11-28 08:00,28,192.3,193,192.05,193,14
20150501|2014-11-28 08:30,28,193.05,193.15,192.7,193.15,18
20150501|2014-11-28 09:00,28,193.15,193.25,192,192,15
20150501|2014-11-28 09:30,28,192.1,192.1,191.35,191.45,27
20150501|2014-11-28 10:00,28,191.1,191.2,189.75,190.3,130
20150501|2014-11-28 10:30,28,190.25,190.9,190.15,190.9,11
20150501|2014-11-28 11:00,28,190.5,190.8,190.2,190.4,54
20150501|2014-11-28 11:30,28,190.25,190.4,189,189.7,169
20150501|2014-12-01 03:00,1,189.35,189.45,189,189.3,13
20150501|2014-12-01 03:30,1,189.85,190.75,189.65,190.75,8
20150501|2014-12-01 04:00,1,190.65,191,190.4,191,12
20150501|2014-12-01 05:00,1,190.5,190.5,189.6,189.7,27
20150501|2014-12-01 05:30,1,189.65,190,189.65,189.75,12
20150501|2014-12-01 06:00,1,189.4,189.55,189.2,189.2,9
20150501|2014-12-01 06:30,1,189,189,188.9,188.9,24
20150501|2014-12-01 07:00,1,188.9,189.6,188.65,189.35,50
20150501|2014-12-01 07:30,1,188.85,189,187.65,187.8,181
20150501|2014-12-01 08:00,1,187.95,188.25,187.6,188,33
20150501|2014-12-01 08:30,1,187.9,188.65,187.8,188,43
20150501|2014-12-01 09:00,1,188,188.05,187.7,187.7,15
20150501|2014-12-01 09:30,1,187.65,187.8,187.65,187.65,23
20150501|2014-12-01 10:00,1,187.55,187.55,186.7,186.7,118
20150501|2014-12-01 10:30,1,186.7,186.75,186.4,186.65,74
20150501|2014-12-01 11:00,1,186.55,186.95,186.55,186.8,21
20150501|2014-12-01 11:30,1,186.85,187.8,186.8,187.4,25
20150501|2014-12-01 12:00,1,188.1,193.2,188.1,192.85,158
20150501|2014-12-02 03:00,2,191.5,192.1,191.5,191.7,19
20150501|2014-12-02 03:30,2,191.8,192.6,191.65,192.4,27
20150501|2014-12-02 04:00,2,192.4,192.45,191.95,191.95,8
20150501|2014-12-02 04:30,2,191.6,191.6,191,191,26
20150501|2014-12-02 05:00,2,191,191,190.6,190.6,6
20150501|2014-12-02 05:30,2,190.85,190.85,189.95,189.95,10
20150501|2014-12-02 06:00,2,189.95,190.5,189.95,190.5,2
20150501|2014-12-02 06:30,2,190.6,192.35,190.6,192,27
20150501|2014-12-02 07:00,2,191.85,191.9,191.2,191.2,11
20150501|2014-12-02 07:30,2,191.4,191.4,189.3,189.7,35
20150501|2014-12-02 08:00,2,189.5,189.85,189.1,189.85,29
20150501|2014-12-02 08:30,2,190.05,190.8,189.75,189.75,20
20150501|2014-12-02 09:00,2,189.95,189.95,189.2,189.35,18
20150501|2014-12-02 09:30,2,189.5,189.5,188.4,189.05,103
20150501|2014-12-02 10:00,2,188.95,189.2,188.1,188.15,16
20150501|2014-12-02 10:30,2,188,188.15,186.6,186.9,72
20150501|2014-12-02 11:00,2,186.75,188.2,186.15,187.7,71
20150501|2014-12-02 11:30,2,187.75,188.1,187.45,188.05,24
20150501|2014-12-02 12:00,2,187.8,187.9,185.7,187.2,156
20150501|2014-12-03 03:00,3,187,187.6,186.5,187.6,14
20150501|2014-12-03 03:30,3,187.35,187.35,186.9,186.9,29
20150501|2014-12-03 04:00,3,187,187.55,187,187.55,6
20150501|2014-12-03 04:30,3,187.8,187.8,187.55,187.55,12
20150501|2014-12-03 05:30,3,187,187.1,186.7,186.7,12
20150501|2014-12-03 06:00,3,186.65,186.65,186.2,186.2,25
20150501|2014-12-03 06:30,3,186.85,186.85,186.75,186.75,3
20150501|2014-12-03 07:00,3,186.25,187.35,186.25,187.35,23
20150501|2014-12-03 07:30,3,187.5,188.25,187.1,188.2,22
20150501|2014-12-03 08:00,3,188.15,188.15,186.8,187.4,14
20150501|2014-12-03 08:30,3,187.4,188.15,187.05,187.3,37
20150501|2014-12-03 09:00,3,187.35,187.95,187.25,187.95,28
20150501|2014-12-03 09:30,3,188.15,188.25,187.65,187.65,11
20150501|2014-12-03 10:00,3,187.55,187.9,187.05,187.2,38
20150501|2014-12-03 10:30,3,187,187.6,186.9,187.25,21
20150501|2014-12-03 11:00,3,186.9,186.9,185.5,186.35,77
20150501|2014-12-03 11:30,3,186.6,186.65,186.1,186.65,17
20150501|2014-12-03 12:00,3,186.45,186.5,185.65,186.4,53
20150501|2014-12-04 03:00,4,186.4,186.4,185.4,186.05,49
20150501|2014-12-04 03:30,4,186.35,186.35,186.35,186.35,1
20150501|2014-12-04 04:00,4,186.2,187.1,186.2,186.8,22
20150501|2014-12-04 04:30,4,186.85,186.85,186.6,186.85,5
20150501|2014-12-04 05:30,4,186.8,186.8,186.8,186.8,2
20150501|2014-12-04 06:00,4,186.85,187.45,186.85,187.45,2
20150501|2014-12-04 06:30,4,187.5,187.75,187.15,187.55,34
20150501|2014-12-04 07:00,4,187.5,187.5,187.5,187.5,4
20150501|2014-12-04 07:30,4,187,187,186.5,186.5,23
20150501|2014-12-04 08:00,4,187,187,185.8,186.55,32
20150501|2014-12-04 08:30,4,186.5,186.6,186.2,186.6,7
20150501|2014-12-04 09:00,4,187,187.35,185.3,185.55,61
20150501|2014-12-04 09:30,4,185.75,185.9,184.9,185,174
20150501|2014-12-04 10:00,4,184.55,184.65,183.75,184.35,98
20150501|2014-12-04 10:30,4,184.5,185.4,184,185.4,54
20150501|2014-12-04 11:00,4,185.15,185.2,184.2,184.3,19
20150501|2014-12-04 11:30,4,184,184,183.8,184,21
20150501|2014-12-04 12:00,4,184,185.45,184,185.45,52
20150501|2014-12-05 03:00,5,185.85,185.85,184.8,184.85,20
20150501|2014-12-05 03:30,5,184.8,185.15,184.75,185.1,12
20150501|2014-12-05 04:00,5,184.95,184.95,184.15,184.15,6
20150501|2014-12-05 04:30,5,184,184,183.95,184,3
20150501|2014-12-05 05:00,5,184.25,184.25,184.25,184.25,2
20150501|2014-12-05 05:30,5,184.3,184.6,184.3,184.6,9
20150501|2014-12-05 06:00,5,184.35,184.35,184.25,184.25,8
20150501|2014-12-05 06:30,5,184.25,184.25,183.7,183.7,32
20150501|2014-12-05 07:00,5,183.9,184.3,183.7,183.7,19
20150501|2014-12-05 07:30,5,184.05,184.05,183.5,183.75,66
20150501|2014-12-05 08:00,5,183.7,183.8,183.55,183.55,37
20150501|2014-12-05 08:30,5,183.4,183.6,182.4,183.1,265
20150501|2014-12-05 09:00,5,182.85,183,182,182,49
20150501|2014-12-05 09:30,5,181.85,183.25,181.5,183.25,219
20150501|2014-12-05 10:00,5,183,183.3,182.6,182.6,38
20150501|2014-12-05 10:30,5,182.45,182.55,182.1,182.1,20
20150501|2014-12-05 11:00,5,182.15,182.45,182.15,182.3,13
20150501|2014-12-05 11:30,5,182.6,183.45,182.55,182.7,37
20150501|2014-12-05 12:00,5,182.85,183.8,182,183.8,86
20150501|2014-12-08 03:00,8,183.2,183.2,182.65,182.65,31
20150501|2014-12-08 03:30,8,182.65,182.65,182.55,182.65,12
20150501|2014-12-08 04:30,8,183.05,183.15,183.05,183.15,2
20150501|2014-12-08 05:00,8,182.6,182.6,182.5,182.5,8
20150501|2014-12-08 06:00,8,182.9,183.6,182.9,183.6,19
20150501|2014-12-08 06:30,8,183.15,183.3,183.15,183.3,2
20150501|2014-12-08 07:00,8,183.65,183.65,183.3,183.3,4
20150501|2014-12-08 07:30,8,183.55,183.55,180.9,181.4,96
20150501|2014-12-08 08:00,8,181.3,181.95,181,181.15,19
20150501|2014-12-08 08:30,8,181.25,181.4,180.75,180.9,49
20150501|2014-12-08 09:00,8,180.6,180.75,180.3,180.45,283
20150501|2014-12-08 09:30,8,180.3,180.45,180.25,180.25,29
20150501|2014-12-08 10:00,8,180.25,180.25,179.75,179.75,172
20150501|2014-12-08 10:30,8,179.75,180,179.55,179.65,73
20150501|2014-12-08 11:00,8,179.65,180.3,179.65,179.95,39
20150501|2014-12-08 11:30,8,180.35,180.8,180.05,180.75,30
20150501|2014-12-08 12:00,8,180.75,181.5,180.3,181.5,72
20150501|2014-12-09 03:00,9,180.9,181.8,180.9,181.5,26
20150501|2014-12-09 03:30,9,181.3,181.75,181.3,181.75,4
20150501|2014-12-09 04:00,9,181.05,181.05,181.05,181.05,1
20150501|2014-12-09 04:30,9,180.95,181.15,180.6,180.6,12
20150501|2014-12-09 05:00,9,180.6,181.1,180.6,181.1,6
20150501|2014-12-09 05:30,9,180.7,180.75,180.5,180.5,7
20150501|2014-12-09 06:00,9,180.5,180.65,180.45,180.65,15
20150501|2014-12-09 06:30,9,180.4,180.4,179.85,180.1,23
20150501|2014-12-09 07:00,9,179.95,180.4,179.55,179.6,54
20150501|2014-12-09 07:30,9,179.55,180,179.5,179.7,29
20150501|2014-12-09 08:00,9,179.55,181.25,179.5,180.85,136
20150501|2014-12-09 08:30,9,181.1,183,180.4,181.7,51
20150501|2014-12-09 09:00,9,181.4,181.9,181.3,181.3,30
20150501|2014-12-09 09:30,9,181.35,181.35,180.4,180.55,43
20150501|2014-12-09 10:00,9,180.5,181.3,180.5,180.9,42
20150501|2014-12-09 10:30,9,180.9,180.9,180.35,180.85,29
20150501|2014-12-09 11:00,9,180.7,180.95,180.55,180.9,15
20150501|2014-12-09 11:30,9,181.05,182.75,181.05,182.45,61
20150501|2014-12-09 12:00,9,182.55,184.05,182.35,183.75,118
20150501|2014-12-10 03:00,10,183.05,184.3,182.8,184.3,35
20150501|2014-12-10 03:30,10,183.85,184,183.85,184,12
20150501|2014-12-10 04:30,10,183.7,183.7,183.7,183.7,4
20150501|2014-12-10 05:00,10,183.2,183.2,182.95,182.95,25
20150501|2014-12-10 05:30,10,182.8,183,182.8,182.8,22
20150501|2014-12-10 06:30,10,182.8,182.8,182.3,182.3,6
20150501|2014-12-10 07:00,10,181.8,183.15,181.8,182.6,18
20150501|2014-12-10 07:30,10,182.2,182.75,181.9,182.15,41
20150501|2014-12-10 08:00,10,182.2,182.2,181,181.25,66
20150501|2014-12-10 08:30,10,181.65,181.85,181.2,181.25,19
20150501|2014-12-10 09:00,10,181.05,181.45,179.85,180.2,44
20150501|2014-12-10 09:30,10,180.3,180.45,179.55,179.95,40
20150501|2014-12-10 10:00,10,179.9,181.45,179.9,181.4,165
20150501|2014-12-10 10:30,10,181.25,181.35,180.55,180.95,26
20150501|2014-12-10 11:00,10,181.1,181.4,180.6,181,16
20150501|2014-12-10 11:30,10,180.3,180.55,180.1,180.45,7
20150501|2014-12-10 12:00,10,180.65,181.4,180.65,181.4,58
20150501|2014-12-11 03:00,11,179.7,180.8,179.7,180.8,5
20150501|2014-12-11 03:30,11,180.55,180.65,180.55,180.65,2
20150501|2014-12-11 04:00,11,180.9,181,180.9,181,6
20150501|2014-12-11 04:30,11,181,181,181,181,2
20150501|2014-12-11 05:00,11,180.6,180.65,180.6,180.65,4
20150501|2014-12-11 05:30,11,180.35,180.65,180.35,180.55,5
20150501|2014-12-11 06:30,11,180.75,180.75,180.4,180.55,11
20150501|2014-12-11 07:00,11,180.5,181.15,179.8,180,63
20150501|2014-12-11 07:30,11,179.7,180.35,179.55,180.2,42
20150501|2014-12-11 08:00,11,179.9,179.9,179,179.1,158
20150501|2014-12-11 08:30,11,179.2,179.25,178.5,178.65,115
20150501|2014-12-11 09:00,11,178.8,178.9,178.5,178.75,102
20150501|2014-12-11 09:30,11,178.65,178.8,178.35,178.6,195
20150501|2014-12-11 10:00,11,178.55,179.2,178.55,178.75,17
20150501|2014-12-11 10:30,11,178.6,178.7,178.05,178.05,92
20150501|2014-12-11 11:00,11,178.35,178.5,177.85,178.45,79
20150501|2014-12-11 11:30,11,178.3,178.35,177.5,177.85,108
20150501|2014-12-11 12:00,11,178.05,179.4,178.05,179.4,77
20150501|2014-12-12 03:00,12,179.65,179.65,178.3,178.45,58
20150501|2014-12-12 03:30,12,179.1,179.1,178.9,178.9,8
20150501|2014-12-12 04:00,12,179,179,179,179,5
20150501|2014-12-12 04:30,12,178.75,179.1,178.7,179.1,25
20150501|2014-12-12 05:00,12,178.95,178.95,178.3,178.35,3
20150501|2014-12-12 05:30,12,178.45,178.55,178.45,178.55,9
20150501|2014-12-12 06:00,12,178.4,178.4,178.3,178.35,12
20150501|2014-12-12 06:30,12,178.2,178.25,177.95,178.1,43
20150501|2014-12-12 07:00,12,177.85,177.85,177.5,177.6,179
20150501|2014-12-12 07:30,12,177.65,178.45,177.35,178.3,96
20150501|2014-12-12 08:00,12,178.15,178.15,177.8,177.8,15
20150501|2014-12-12 08:30,12,177.9,177.95,177.4,177.6,26
20150501|2014-12-12 09:00,12,177.4,177.6,177.1,177.6,11
20150501|2014-12-12 09:30,12,177.5,178.2,177.5,177.85,13
20150501|2014-12-12 10:00,12,177.75,177.95,177.5,177.5,21
20150501|2014-12-12 10:30,12,177.45,177.85,177.1,177.4,119
20150501|2014-12-12 11:00,12,177.2,177.2,176.65,176.9,59
20150501|2014-12-12 11:30,12,176.9,176.9,176.5,176.55,111
20150501|2014-12-12 12:00,12,176.55,176.8,176.2,176.6,352
20150501|2014-12-15 03:00,15,176.35,177.55,176.35,177.5,38
20150501|2014-12-15 03:30,15,177.55,177.55,177.55,177.55,1
20150501|2014-12-15 04:00,15,177.3,177.3,177,177,6
20150501|2014-12-15 04:30,15,177.5,177.5,177.45,177.45,3
20150501|2014-12-15 05:00,15,177.2,177.2,177.2,177.2,2
20150501|2014-12-15 05:30,15,177.1,177.25,177.1,177.25,29
20150501|2014-12-15 06:00,15,177.8,177.8,177.1,177.8,18
20150501|2014-12-15 06:30,15,177.8,178.2,177.75,177.75,38
20150501|2014-12-15 07:00,15,177.7,178,177.4,178,23
20150501|2014-12-15 07:30,15,178.35,178.7,177.9,178.15,24
20150501|2014-12-15 08:00,15,178.05,178.35,177.35,178,18
20150501|2014-12-15 08:30,15,177.85,177.85,177.1,177.1,21
20150501|2014-12-15 09:00,15,177.4,177.75,176.9,177,70
20150501|2014-12-15 09:30,15,177,177.6,176.9,177.45,45
20150501|2014-12-15 10:00,15,177.45,177.45,177.05,177.35,47
20150501|2014-12-15 10:30,15,177.35,177.35,176.7,176.7,55
20150501|2014-12-15 11:00,15,176.75,177.15,176.1,177,83
20150501|2014-12-15 11:30,15,176.7,180,176.7,179.9,59
20150501|2014-12-15 12:00,15,179.75,181.6,179.5,181.1,149
20150501|2014-12-16 03:00,16,180.2,180.4,179.75,180.05,36
20150501|2014-12-16 03:30,16,179.5,180.8,179.05,180.75,26
20150501|2014-12-16 04:00,16,180.65,180.75,180.55,180.75,11
20150501|2014-12-16 04:30,16,180.5,181.2,180.5,180.6,23
20150501|2014-12-16 05:00,16,180.5,180.55,180.3,180.55,27
20150501|2014-12-16 05:30,16,180.55,180.55,180.4,180.4,6
20150501|2014-12-16 06:00,16,180.25,180.25,179.65,179.75,46
20150501|2014-12-16 06:30,16,179.75,179.9,179.4,179.9,75
20150501|2014-12-16 07:00,16,179.85,179.85,179.05,179.05,31
20150501|2014-12-16 07:30,16,179.1,179.6,178.3,179.35,57
20150501|2014-12-16 08:00,16,179.25,179.25,178,178.65,62
20150501|2014-12-16 08:30,16,178.9,178.9,178.3,178.4,7
20150501|2014-12-16 09:00,16,178.4,178.8,178.2,178.8,10
20150501|2014-12-16 09:30,16,178.55,178.65,177.65,177.65,19
20150501|2014-12-16 10:00,16,177.65,177.9,177.35,177.75,82
20150501|2014-12-16 10:30,16,177.9,178.15,177.4,177.9,13
20150501|2014-12-16 11:00,16,177.9,178.85,177.75,178.75,33
20150501|2014-12-16 11:30,16,178.9,180.65,178.9,180.5,121
20150501|2014-12-16 12:00,16,180.9,181.95,179.7,179.7,137
20150501|2014-12-17 03:00,17,180,180,178.85,179.35,17
20150501|2014-12-17 03:30,17,178.9,179.25,178.9,179.25,8
20150501|2014-12-17 04:00,17,179.8,179.8,179.65,179.65,9
20150501|2014-12-17 04:30,17,179.8,179.8,179.3,179.3,10
20150501|2014-12-17 05:00,17,179.05,179.1,179.05,179.1,8
20150501|2014-12-17 05:30,17,178.9,178.9,178.35,178.55,44
20150501|2014-12-17 06:00,17,179,179.25,178.95,179.05,16
20150501|2014-12-17 06:30,17,179.05,180,178.95,180,21
20150501|2014-12-17 07:00,17,180.1,181.2,179.95,180.4,52
20150501|2014-12-17 07:30,17,180.95,180.95,179.75,179.95,30
20150501|2014-12-17 08:00,17,179.85,180.05,178,178.05,52
20150501|2014-12-17 08:30,17,177.95,177.95,175.5,175.95,258
20150501|2014-12-17 09:00,17,176,176.55,174.45,175,628
20150501|2014-12-17 09:30,17,174.9,176.1,174.4,174.8,231
20150501|2014-12-17 10:00,17,174.75,174.75,173.85,174.05,173
20150501|2014-12-17 10:30,17,174.2,174.6,174,174.55,51
20150501|2014-12-17 11:00,17,174.5,175.35,174.5,174.6,72
20150501|2014-12-17 11:30,17,174.3,175.15,174.25,175,51
20150501|2014-12-17 12:00,17,175,175,173.75,174.3,140
20150501|2014-12-18 03:00,18,175.1,176.3,175.1,175.5,24
20150501|2014-12-18 03:30,18,175.65,175.7,175.15,175.45,35
20150501|2014-12-18 04:00,18,175.4,175.55,175.1,175.55,9
20150501|2014-12-18 04:30,18,175.9,176.1,175.5,175.5,7
20150501|2014-12-18 05:00,18,175.05,175.15,174.9,175.1,16
20150501|2014-12-18 05:30,18,174.75,174.75,174.6,174.6,2
20150501|2014-12-18 06:00,18,174.65,175.1,174.65,175.1,28
20150501|2014-12-18 06:30,18,174.9,174.9,174.5,174.5,10
20150501|2014-12-18 07:00,18,174.4,174.75,174.4,174.5,47
20150501|2014-12-18 07:30,18,174.8,175.25,174.4,174.5,27
20150501|2014-12-18 08:00,18,174.7,175.45,174.7,175,43
20150501|2014-12-18 08:30,18,175.15,175.25,174.85,175.1,69
20150501|2014-12-18 09:00,18,175.1,175.6,174.7,175.6,78
20150501|2014-12-18 09:30,18,175.65,176.05,175.1,175.1,107
20150501|2014-12-18 10:00,18,175.25,175.55,175.25,175.55,9
20150501|2014-12-18 10:30,18,175.75,175.75,174.85,175.35,69
20150501|2014-12-18 11:00,18,175.35,175.55,175.1,175.55,102
20150501|2014-12-18 11:30,18,175.8,176.2,175.55,176,48
20150501|2014-12-18 12:00,18,175.9,177.1,175.55,176.65,69
20150501|2014-12-19 03:00,19,177.2,177.2,176.9,177.2,36
20150501|2014-12-19 03:30,19,177,177.45,177,177.25,5
20150501|2014-12-19 04:00,19,177.7,177.7,177.7,177.7,3
20150501|2014-12-19 04:30,19,178.1,178.7,178.1,178.4,37
20150501|2014-12-19 05:30,19,178.05,178.1,177.4,177.5,27
20150501|2014-12-19 06:00,19,178.1,178.2,178,178.05,11
20150501|2014-12-19 06:30,19,177.85,177.85,177.25,177.65,5
20150501|2014-12-19 07:00,19,178,178.5,177.9,178.2,73
20150501|2014-12-19 07:30,19,178.5,180.1,178.1,179.25,403
20150501|2014-12-19 08:00,19,179.4,179.4,178.25,178.25,31
20150501|2014-12-19 08:30,19,177.95,178.85,177.1,178.8,41
20150501|2014-12-19 09:00,19,178.95,179.25,177.8,177.85,40
20150501|2014-12-19 09:30,19,178,178.4,177.95,178.4,46
20150501|2014-12-19 10:00,19,178.2,178.7,178.2,178.4,22
20150501|2014-12-19 10:30,19,178.3,178.3,177.4,177.4,15
20150501|2014-12-19 11:00,19,177.45,178.15,177.05,177.9,22
20150501|2014-12-19 11:30,19,178,178.15,177.8,177.8,31
20150501|2014-12-19 12:00,19,177.8,178,177.15,177.2,64
20150501|2014-12-22 03:00,22,177.5,178.85,177.25,178.25,58
20150501|2014-12-22 03:30,22,178.5,178.55,178,178.1,9
20150501|2014-12-22 04:00,22,178.2,178.2,178.15,178.15,5
20150501|2014-12-22 04:30,22,178.4,178.4,178.2,178.2,20
20150501|2014-12-22 05:00,22,178.35,178.35,177.65,177.85,6
20150501|2014-12-22 05:30,22,177.5,177.5,177.5,177.5,2
20150501|2014-12-22 06:00,22,177.6,177.65,177.35,177.6,7
20150501|2014-12-22 06:30,22,177.65,177.65,177.6,177.6,7
20150501|2014-12-22 07:00,22,177.75,177.95,177.75,177.9,4
20150501|2014-12-22 07:30,22,177.8,178,175.5,176.35,90
20150501|2014-12-22 08:00,22,176.35,176.7,175.9,176.15,35
20150501|2014-12-22 08:30,22,175.75,175.75,174.75,175.2,62
20150501|2014-12-22 09:00,22,175.05,176,175.05,176,115
20150501|2014-12-22 09:30,22,176,176.8,175.65,175.8,125
20150501|2014-12-22 10:00,22,175.8,176.25,175.7,175.75,28
20150501|2014-12-22 10:30,22,175.95,175.95,175,175,28
20150501|2014-12-22 11:00,22,175.2,175.4,174.85,175.15,47
20150501|2014-12-22 11:30,22,175.1,175.1,174.05,174.35,129
20150501|2014-12-22 12:00,22,174.05,174.9,173.7,174.85,140
20150501|2014-12-23 03:00,23,175,175.45,175,175.45,20
20150501|2014-12-23 03:30,23,175.45,175.45,175.45,175.45,2
20150501|2014-12-23 04:00,23,175.4,175.4,175.2,175.2,10
20150501|2014-12-23 04:30,23,175.2,175.6,175.2,175.5,20
20150501|2014-12-23 05:00,23,175.35,175.6,175.35,175.6,18
20150501|2014-12-23 05:30,23,175.7,176,175.55,176,10
20150501|2014-12-23 06:00,23,176.15,176.15,175.5,175.5,23
20150501|2014-12-23 06:30,23,175.25,175.3,175.25,175.3,2
20150501|2014-12-23 07:00,23,175.25,175.25,174.75,175.1,13
20150501|2014-12-23 07:30,23,175.05,175.05,174.3,174.35,24
20150501|2014-12-23 08:00,23,174.25,174.5,173.95,174.1,21
20150501|2014-12-23 08:30,23,174.15,175,174.15,174.55,27
20150501|2014-12-23 09:00,23,174.8,174.85,174,174.1,43
20150501|2014-12-23 09:30,23,174.15,174.3,173.75,174,68
20150501|2014-12-23 10:00,23,174,174.85,173.9,174.1,54
20150501|2014-12-23 10:30,23,174.15,174.15,173.5,173.5,76
20150501|2014-12-23 11:00,23,173.5,174,173.2,174,141
20150501|2014-12-23 11:30,23,174.2,174.2,173.5,173.75,35
20150501|2014-12-23 12:00,23,173.55,173.95,173.5,173.8,83
20150501|2014-12-24 03:00,24,174.7,174.7,173.25,173.35,19
20150501|2014-12-24 03:30,24,173.65,173.65,173.6,173.65,3
20150501|2014-12-24 04:00,24,173.9,174.05,173.9,174,11
20150501|2014-12-24 04:30,24,173.6,174.3,173.6,174.3,2
20150501|2014-12-24 05:00,24,173.9,174.2,173.6,173.6,15
20150501|2014-12-24 05:30,24,173.9,173.9,173.75,173.75,2
20150501|2014-12-24 06:00,24,173.8,173.8,173.3,173.35,30
20150501|2014-12-24 06:30,24,173.3,173.55,173.2,173.55,14
20150501|2014-12-24 07:00,24,173.15,173.75,173.15,173.75,26
20150501|2014-12-24 07:30,24,173.35,173.55,173.25,173.55,7
20150501|2014-12-24 08:00,24,173.1,173.1,172.95,173.05,84
20150501|2014-12-24 08:30,24,173,173,172.55,172.95,78
20150501|2014-12-24 09:00,24,172.8,172.8,172.6,172.6,4
20150501|2014-12-24 09:30,24,172.6,173.4,172.6,173.15,14
20150501|2014-12-24 10:00,24,172.8,172.8,172.75,172.75,4
20150501|2014-12-24 10:30,24,172.85,172.85,172.55,172.6,36
20150501|2014-12-24 11:00,24,172.5,172.6,172.45,172.45,73
20150501|2014-12-24 11:30,24,172.45,173.25,172.45,173.25,34
20150501|2014-12-26 07:00,26,174,175.25,174,175.05,47
20150501|2014-12-26 07:30,26,174.6,175.1,174.45,174.5,10
20150501|2014-12-26 08:00,26,173.85,173.95,173.55,173.7,8
20150501|2014-12-26 08:30,26,173.55,173.55,172,172,199
20150501|2014-12-26 09:00,26,172,172.15,171.5,171.5,101
20150501|2014-12-26 09:30,26,171.5,171.6,171.2,171.2,252
20150501|2014-12-26 10:00,26,171.3,171.3,171,171.15,109
20150501|2014-12-26 10:30,26,171,171,170.65,170.8,49
20150501|2014-12-26 11:00,26,170.8,170.95,170.6,170.6,24
20150501|2014-12-26 11:30,26,170.5,170.85,170.4,170.7,56
20150501|2014-12-26 12:00,26,170.85,171.8,170.8,171.8,40
20150501|2014-12-29 03:00,29,170.9,171,170.4,171,48
20150501|2014-12-29 03:30,29,170.5,171.25,170.5,171.25,17
20150501|2014-12-29 04:30,29,171.1,171.1,170.85,170.85,20
20150501|2014-12-29 05:00,29,171,171.15,171,171.1,4
20150501|2014-12-29 05:30,29,171.15,171.15,170.45,170.75,20
20150501|2014-12-29 06:00,29,170.75,171.2,170.75,171.2,5
20150501|2014-12-29 06:30,29,171.1,171.1,170.95,170.95,2
20150501|2014-12-29 07:00,29,170.75,170.75,170.4,170.4,106
20150501|2014-12-29 07:30,29,170.4,170.8,170.35,170.35,96
20150501|2014-12-29 08:00,29,170.45,170.45,169.85,170.1,144
20150501|2014-12-29 08:30,29,169.95,169.95,169.35,169.7,118
20150501|2014-12-29 09:00,29,169.5,169.5,169.05,169.1,107
20150501|2014-12-29 09:30,29,169.15,169.15,168.45,168.45,98
20150501|2014-12-29 10:00,29,168.45,168.85,168,168.2,102
20150501|2014-12-29 10:30,29,168.2,168.45,167.65,167.65,102
20150501|2014-12-29 11:00,29,167.7,168.5,167.35,167.4,82
20150501|2014-12-29 11:30,29,167.55,168.15,167.4,167.95,85
20150501|2014-12-29 12:00,29,167.7,167.9,167.4,167.8,114
20150501|2014-12-30 03:00,30,168.1,168.1,167.45,167.75,14
20150501|2014-12-30 03:30,30,167.7,167.7,167.35,167.5,15
20150501|2014-12-30 04:00,30,167.5,167.65,167.5,167.55,9
20150501|2014-12-30 04:30,30,167.55,167.9,167.55,167.9,9
20150501|2014-12-30 05:00,30,167.7,168.1,167.7,168.1,5
20150501|2014-12-30 05:30,30,168.05,168.15,167.95,168.15,27
20150501|2014-12-30 06:00,30,168.35,169,168.35,169,23
20150501|2014-12-30 06:30,30,168.7,168.7,168.4,168.45,11
20150501|2014-12-30 07:00,30,168.45,168.55,168.1,168.4,21
20150501|2014-12-30 07:30,30,168.55,169,168.35,168.45,21
20150501|2014-12-30 08:00,30,168.45,168.95,168.15,168.15,153
20150501|2014-12-30 08:30,30,168.1,168.1,167.4,167.95,52
20150501|2014-12-30 09:00,30,167.95,168.8,167.95,168.35,27
20150501|2014-12-30 09:30,30,168.35,168.55,167.95,168.1,35
20150501|2014-12-30 10:00,30,167.95,168.15,167.9,167.95,13
20150501|2014-12-30 10:30,30,167.8,168.45,167.55,168.15,114
20150501|2014-12-30 11:00,30,168.1,168.5,167.8,168.5,29
20150501|2014-12-30 11:30,30,168.35,168.75,167.9,168.15,44
20150501|2014-12-30 12:00,30,168.25,168.3,167.3,167.35,94
20150501|2014-12-31 03:00,31,167.45,167.45,167.45,167.45,1
20150501|2014-12-31 03:30,31,167.35,167.35,167.1,167.2,13
20150501|2014-12-31 04:00,31,167.35,167.35,167.35,167.35,3
20150501|2014-12-31 04:30,31,167.3,167.3,167.15,167.15,2
20150501|2014-12-31 05:00,31,167.1,167.1,167.1,167.1,2
20150501|2014-12-31 05:30,31,167.1,167.2,167.1,167.2,68
20150501|2014-12-31 06:00,31,167.1,167.1,166.95,167,44
20150501|2014-12-31 06:30,31,167.05,167.2,166.9,167.2,13
20150501|2014-12-31 07:00,31,167.1,167.8,167.05,167.8,13
20150501|2014-12-31 07:30,31,168,168,167.4,167.75,17
20150501|2014-12-31 08:00,31,167.45,167.55,167.3,167.3,52
20150501|2014-12-31 08:30,31,167.5,167.6,166.7,167.4,260
20150501|2014-12-31 09:00,31,167.55,167.95,167.55,167.6,48
20150501|2014-12-31 09:30,31,167.6,169.4,167.6,169.35,38
20150501|2014-12-31 10:00,31,168.75,171.6,168.75,171.5,78
20150501|2014-12-31 10:30,31,171.6,173.9,171.6,172.75,217
20150501|2014-12-31 11:00,31,172.8,173.1,170.9,171.7,77
20150501|2014-12-31 11:30,31,171.95,172.8,171.4,172,53
20150501|2014-12-31 12:00,31,171.45,171.5,168.55,170.95,77
20150501|2015-01-02 07:00,2,168.45,169.5,165.85,166.6,138
20150501|2015-01-02 07:30,2,166.4,166.4,165.25,165.75,105
20150501|2015-01-02 08:00,2,165.65,166.4,165,165.3,117
20150501|2015-01-02 08:30,2,165.25,165.3,164.7,165.25,176
20150501|2015-01-02 09:00,2,165.15,165.15,164.75,164.75,13
20150501|2015-01-02 09:30,2,164.85,164.85,163.8,163.95,122
20150501|2015-01-02 10:00,2,163.95,164.25,163.3,163.7,83
20150501|2015-01-02 10:30,2,163.9,163.9,163.4,163.7,64
20150501|2015-01-02 11:00,2,163.55,163.65,163.1,163.15,60
20150501|2015-01-02 11:30,2,163.1,163.15,162.9,163.1,126
20150501|2015-01-02 12:00,2,163.1,164.25,163.1,163.45,103
20150501|2015-01-05 03:00,5,164.3,164.3,162.75,162.95,63
20150501|2015-01-05 03:30,5,162.95,163.5,162.95,163.5,31
20150501|2015-01-05 04:00,5,163.5,164.35,163.5,164.3,8
20150501|2015-01-05 04:30,5,164.4,164.4,163.9,163.9,6
20150501|2015-01-05 05:00,5,164.25,164.7,164.25,164.7,3
20150501|2015-01-05 05:30,5,164.6,164.6,164.3,164.6,6
20150501|2015-01-05 06:00,5,164.35,164.35,164,164,21
20150501|2015-01-05 06:30,5,164.25,164.55,164,164.1,11
20150501|2015-01-05 07:00,5,164.15,165,164,164.85,98
20150501|2015-01-05 07:30,5,164.7,164.95,163.55,163.7,67
20150501|2015-01-05 08:00,5,164,166.5,164,166.35,119
20150501|2015-01-05 08:30,5,166.1,166.5,165.6,166.4,96
20150501|2015-01-05 09:00,5,166.85,168.35,166.2,167.8,156
20150501|2015-01-05 09:30,5,167.65,168.15,167,168,53
20150501|2015-01-05 10:00,5,167.9,170.45,167.85,169.8,192
20150501|2015-01-05 10:30,5,169.6,169.6,168.15,168.15,68
20150501|2015-01-05 11:00,5,168.25,169.3,167.95,169.1,53
20150501|2015-01-05 11:30,5,168.9,169.95,168.75,169.45,62
20150501|2015-01-05 12:00,5,169.15,171.3,169.15,169.8,220
20150501|2015-01-06 03:00,6,170.75,172.7,170.75,171.75,109
20150501|2015-01-06 03:30,6,171.35,171.8,170.75,171.75,54
20150501|2015-01-06 04:00,6,171.7,172.85,171.7,172.15,33
20150501|2015-01-06 04:30,6,172.25,172.25,171.9,171.9,2
20150501|2015-01-06 05:00,6,172.05,172.05,171.5,171.5,11
20150501|2015-01-06 05:30,6,171.7,171.85,171.7,171.85,7
20150501|2015-01-06 06:00,6,171.8,174.5,171.8,174.15,85
20150501|2015-01-06 06:30,6,174.2,175.4,173.6,174.2,165
20150501|2015-01-06 07:00,6,174.05,176.75,174.05,176.6,131
20150501|2015-01-06 07:30,6,176.6,177.5,176.1,176.7,110
20150501|2015-01-06 08:00,6,176.65,177,175.75,175.8,47
20150501|2015-01-06 08:30,6,175.5,176.3,175.45,176.15,57
20150501|2015-01-06 09:00,6,176.2,177.05,176.05,177,36
20150501|2015-01-06 09:30,6,177.05,177.55,175,175,186
20150501|2015-01-06 10:00,6,174.9,176.6,174.5,175.95,71
20150501|2015-01-06 10:30,6,175.25,176.05,175.25,176.05,69
20150501|2015-01-06 11:00,6,175.85,176.75,175.65,176.4,132
20150501|2015-01-06 11:30,6,176,176.05,175.3,176.05,22
20150501|2015-01-06 12:00,6,175.6,178,175.6,178,145
20150501|2015-01-07 03:00,7,178.15,180.75,178.15,180,135
20150501|2015-01-07 03:30,7,180.6,181.45,180.15,180.75,32
20150501|2015-01-07 04:00,7,179.9,180.15,177.9,179,34
20150501|2015-01-07 04:30,7,179,179.25,178.75,179.15,31
20150501|2015-01-07 05:00,7,179.5,179.5,179,179,20
20150501|2015-01-07 05:30,7,179.65,180.4,179.6,180.4,70
20150501|2015-01-07 06:00,7,180.4,180.7,179.9,179.9,34
20150501|2015-01-07 06:30,7,179.5,183.3,179.35,183.3,166
20150501|2015-01-07 07:00,7,183.15,183.8,182.35,182.35,128
20150501|2015-01-07 07:30,7,182.25,185.4,181.35,181.35,332
20150501|2015-01-07 08:00,7,181.5,182.5,181.35,181.8,127
20150501|2015-01-07 08:30,7,182,182.3,180.3,180.3,130
20150501|2015-01-07 09:00,7,180.35,180.35,178.35,179.2,57
20150501|2015-01-07 09:30,7,178.75,178.75,176.9,177.5,96
20150501|2015-01-07 10:00,7,177.65,178.55,176.85,178.35,41
20150501|2015-01-07 10:30,7,178.2,178.25,177,177.25,32
20150501|2015-01-07 11:00,7,177.25,178.55,175.8,178.35,80
20150501|2015-01-07 11:30,7,178.3,179.5,178.2,179.4,77
20150501|2015-01-07 12:00,7,179.15,179.8,176.85,179,744
20150501|2015-01-08 03:00,8,177.9,180,177.9,179.9,115
20150501|2015-01-08 03:30,8,179.9,179.9,178.8,178.95,87
20150501|2015-01-08 04:00,8,178.8,179.65,178.7,179.65,22
20150501|2015-01-08 04:30,8,179.45,179.45,178.8,178.95,5
20150501|2015-01-08 05:00,8,179.2,179.45,179.15,179.45,11
20150501|2015-01-08 05:30,8,179.3,180,178.9,179.35,58
20150501|2015-01-08 06:00,8,179,179.2,178.75,178.9,57
20150501|2015-01-08 06:30,8,178.45,178.6,177.85,177.85,39
20150501|2015-01-08 07:00,8,178,179.15,177.95,178.25,85
20150501|2015-01-08 07:30,8,178.65,179.4,177.15,179.4,134
20150501|2015-01-08 08:00,8,179.45,182.05,179.45,180.9,191
20150501|2015-01-08 08:30,8,181.3,183.3,181.3,182.25,120
20150501|2015-01-08 09:00,8,182.15,185,182.1,183.6,165
20150501|2015-01-08 09:30,8,183.9,184.75,182.45,183,99
20150501|2015-01-08 10:00,8,183.15,183.4,181.15,182.95,118
20150501|2015-01-08 10:30,8,183.2,183.6,182.05,182.6,92
20150501|2015-01-08 11:00,8,183.2,183.4,180.65,181,69
20150501|2015-01-08 11:30,8,181.15,181.3,180,180.05,169
20150501|2015-01-08 12:00,8,180,182.7,178.45,180.9,367
20150501|2015-01-09 03:00,9,180.1,182.3,180.1,182.3,40
20150501|2015-01-09 03:30,9,182.15,182.7,182.1,182.1,14
20150501|2015-01-09 04:00,9,182.5,183.7,182.5,183,52
20150501|2015-01-09 04:30,9,183.25,184,182.6,184,77
20150501|2015-01-09 05:00,9,183.2,184.2,183.2,184.1,24
20150501|2015-01-09 05:30,9,184.05,184.25,183.4,184.2,28
20150501|2015-01-09 06:00,9,184.25,185.75,184.25,184.4,83
20150501|2015-01-09 06:30,9,184.6,184.85,183.75,183.75,47
20150501|2015-01-09 07:00,9,183.5,185.5,183.25,185.25,36
20150501|2015-01-09 07:30,9,184.6,185.1,184.6,184.7,49
20150501|2015-01-09 08:00,9,184.7,186.4,184.5,184.65,148
20150501|2015-01-09 08:30,9,185.05,185.05,184.2,184.4,22
20150501|2015-01-09 09:00,9,184.1,185,184.05,185,25
20150501|2015-01-09 09:30,9,185.3,185.5,183.05,183.65,49
20150501|2015-01-09 10:00,9,183.5,184.3,183.5,183.9,42
20150501|2015-01-09 10:30,9,183.75,183.85,182.75,183.2,63
20150501|2015-01-09 11:00,9,183.1,183.1,182.3,182.4,50
20150501|2015-01-09 11:30,9,182.5,182.6,181.5,181.85,75
20150501|2015-01-09 12:00,9,181.8,184.8,181.7,184.8,646
20150501|2015-01-12 03:00,12,184,185.65,184,185.55,43
20150501|2015-01-12 03:30,12,185.75,186.5,185.5,186.2,41
20150501|2015-01-12 04:00,12,186.1,186.4,186,186.4,13
20150501|2015-01-12 04:30,12,186.2,186.3,186.2,186.3,12
20150501|2015-01-12 05:00,12,186.7,187.4,186.6,186.6,74
20150501|2015-01-12 05:30,12,187.1,187.1,186.2,186.2,49
20150501|2015-01-12 06:00,12,186.25,187.05,186,186,41
20150501|2015-01-12 06:30,12,186.15,186.15,184.5,184.5,82
20150501|2015-01-12 07:00,12,184.55,184.9,184.45,184.45,15
20150501|2015-01-12 07:30,12,184.65,185.5,184.25,185,42
20150501|2015-01-12 08:00,12,184.8,185.25,184.4,184.7,27
20150501|2015-01-12 08:30,12,184.7,184.7,182.95,183.35,111
20150501|2015-01-12 09:00,12,183.25,183.7,183.1,183.25,48
20150501|2015-01-12 09:30,12,183.05,183.45,182.85,183,88
20150501|2015-01-12 10:00,12,183.35,184.6,183.35,184.6,31
20150501|2015-01-12 10:30,12,184.45,185.35,183.85,184.45,80
20150501|2015-01-12 11:00,12,184.5,184.8,184.3,184.6,20
20150501|2015-01-12 11:30,12,184.35,184.35,182.3,182.65,128
20150501|2015-01-12 12:00,12,182.8,182.8,178,179.5,1086
20150501|2015-01-13 03:00,13,179.45,181.4,179.45,180,130
20150501|2015-01-13 03:30,13,179.9,180.05,178.7,179.1,114
20150501|2015-01-13 04:00,13,179,179.05,176.7,177.4,100
20150501|2015-01-13 04:30,13,177.1,177.8,176.7,177.5,61
20150501|2015-01-13 05:00,13,177.9,178,177.35,177.5,42
20150501|2015-01-13 05:30,13,177.5,178,177.05,177.05,64
20150501|2015-01-13 06:00,13,177,177.9,177,177.5,13
20150501|2015-01-13 06:30,13,177.45,178.3,177.45,177.8,12
20150501|2015-01-13 07:00,13,178,178.9,177.85,178.55,67
20150501|2015-01-13 07:30,13,178.55,179.85,178.1,179.85,76
20150501|2015-01-13 08:00,13,179.9,180.9,179.65,180,138
20150501|2015-01-13 08:30,13,180.1,181,179.8,179.85,69
20150501|2015-01-13 09:00,13,180,180.5,179.75,179.75,124
20150501|2015-01-13 09:30,13,180,180.9,180,180.6,61
20150501|2015-01-13 10:00,13,180.75,181.6,179.85,181,233
20150501|2015-01-13 10:30,13,181.05,181.45,180.9,180.95,74
20150501|2015-01-13 11:00,13,181.15,181.25,179.7,179.95,77
20150501|2015-01-13 11:30,13,179.8,180.1,178.6,179.45,119
20150501|2015-01-13 12:00,13,179.35,180.75,178.45,180.75,584
20150501|2015-01-13 12:30,13,180.75,180.75,180.75,180.75,5
20150501|2015-01-14 03:00,14,180.65,182.25,180.65,180.9,41
20150501|2015-01-14 03:30,14,180.7,181.9,180.65,181.9,17
20150501|2015-01-14 04:00,14,181.7,182.5,181.7,182.45,34
20150501|2015-01-14 04:30,14,182.65,184.8,182.65,184.45,112
20150501|2015-01-14 05:00,14,184.45,185.65,184.25,184.45,44
20150501|2015-01-14 05:30,14,184.65,185.05,184.25,185,46
20150501|2015-01-14 06:00,14,185.25,185.95,184.95,184.95,58
20150501|2015-01-14 06:30,14,184.65,184.65,183.9,184.25,66
20150501|2015-01-14 07:00,14,184.1,184.35,183.75,184.2,97
20150501|2015-01-14 07:30,14,184,185,183.95,184.75,74
20150501|2015-01-14 08:00,14,185,187.4,185,186.15,184
20150501|2015-01-14 08:30,14,186,186,185.2,185.65,97
20150501|2015-01-14 09:00,14,185.8,186.35,185.45,185.8,70
20150501|2015-01-14 09:30,14,185.95,186.3,185.65,185.8,33
20150501|2015-01-14 10:00,14,185.75,187.05,185.75,186.75,61
20150501|2015-01-14 10:30,14,186.7,187,185.4,185.45,88
20150501|2015-01-14 11:00,14,185.35,185.6,184.4,185.45,98
20150501|2015-01-14 11:30,14,185.55,186.5,184.8,184.8,35
20150501|2015-01-14 12:00,14,184.65,184.65,181.75,182.85,274
20150501|2015-01-15 03:00,15,182.85,184.75,182.85,184.3,56
20150501|2015-01-15 03:30,15,184.6,184.85,184.45,184.45,19
20150501|2015-01-15 04:00,15,184.25,184.45,184,184.2,25
20150501|2015-01-15 04:30,15,184.25,184.55,184.15,184.55,10
20150501|2015-01-15 05:00,15,184.7,185.4,184.7,184.85,35
20150501|2015-01-15 05:30,15,185,185,184.3,184.3,9
20150501|2015-01-15 06:00,15,184.4,184.5,183.35,183.8,26
20150501|2015-01-15 06:30,15,183.95,184.15,183.45,183.5,32
20150501|2015-01-15 07:00,15,183.7,184.65,183.6,184.2,63
20150501|2015-01-15 07:30,15,184.15,184.15,180.65,180.65,130
20150501|2015-01-15 08:00,15,180.7,181.5,180.15,181.2,199
20150501|2015-01-15 08:30,15,181.05,182.55,180.75,182.05,70
20150501|2015-01-15 09:00,15,182.3,183.6,182.2,182.9,54
20150501|2015-01-15 09:30,15,182.25,182.8,181.5,182.45,88
20150501|2015-01-15 10:00,15,182.65,182.8,182.05,182.7,17
20150501|2015-01-15 10:30,15,182.85,182.85,181.55,181.6,20
20150501|2015-01-15 11:00,15,181.55,181.55,180.45,180.45,121
20150501|2015-01-15 11:30,15,180.55,180.7,177.9,178,301
20150501|2015-01-15 12:00,15,178,179.8,177.95,179.75,163
20150501|2015-01-16 03:00,16,180,180,179.5,179.55,58
20150501|2015-01-16 03:30,16,180.05,180.05,178.9,179.4,17
20150501|2015-01-16 04:00,16,179.05,179.05,178.5,178.75,13
20150501|2015-01-16 04:30,16,178.6,178.6,177.8,178.4,11
20150501|2015-01-16 05:00,16,178.4,178.45,178.05,178.3,14
20150501|2015-01-16 05:30,16,178.2,178.9,178,178.1,40
20150501|2015-01-16 06:00,16,178.2,179.3,178,179,53
20150501|2015-01-16 06:30,16,179,179.1,178.25,178.8,13
20150501|2015-01-16 07:00,16,178.25,178.25,177.15,177.6,86
20150501|2015-01-16 07:30,16,177.8,177.95,176.05,176.5,112
20150501|2015-01-16 08:00,16,176.4,176.75,175.1,175.9,164
20150501|2015-01-16 08:30,16,175.95,176.8,175.95,176.45,60
20150501|2015-01-16 09:00,16,176.2,176.2,174.3,174.6,175
20150501|2015-01-16 09:30,16,174.5,175.05,174.15,174.6,134
20150501|2015-01-16 10:00,16,174.6,174.8,173.55,173.55,145
20150501|2015-01-16 10:30,16,173.55,174.8,173.3,174.8,93
20150501|2015-01-16 11:00,16,174.2,174.2,173.4,173.9,48
20150501|2015-01-16 11:30,16,173.7,173.7,173.05,173.05,161
20150501|2015-01-16 12:00,16,173.15,174,173.15,173.85,130
20150501|2015-01-20 03:00,20,173.5,173.65,173,173.4,119
20150501|2015-01-20 03:30,20,173.4,175,173.4,174.65,83
20150501|2015-01-20 04:00,20,174.6,174.65,174.45,174.55,29
20150501|2015-01-20 04:30,20,174.7,174.8,173.7,173.75,54
20150501|2015-01-20 05:00,20,173.9,173.9,173.4,173.5,14
20150501|2015-01-20 05:30,20,173.7,173.7,171.7,172.4,66
20150501|2015-01-20 06:00,20,172.4,172.4,170.3,170.75,161
20150501|2015-01-20 06:30,20,170.65,171.35,170,171.35,99
20150501|2015-01-20 07:00,20,171.2,171.25,170.3,171.15,114
20150501|2015-01-20 07:30,20,170.4,170.4,169,169.95,369
20150501|2015-01-20 08:00,20,170,170.4,169.75,169.75,157
20150501|2015-01-20 08:30,20,169.65,170.3,169.2,169.35,193
20150501|2015-01-20 09:00,20,169.3,169.5,168.5,168.6,245
20150501|2015-01-20 09:30,20,168.45,168.85,168.1,168.3,161
20150501|2015-01-20 10:00,20,168.05,168.9,167.95,168.15,265
20150501|2015-01-20 10:30,20,168.15,168.6,167.25,167.4,260
20150501|2015-01-20 11:00,20,167.65,167.7,166.85,167.7,153
20150501|2015-01-20 11:30,20,167.7,167.95,166.85,167.15,83
20150501|2015-01-20 12:00,20,168.15,168.95,166.6,167.95,218
20150501|2015-01-21 03:00,21,169,169,167.85,168,48
20150501|2015-01-21 03:30,21,167.9,168.45,167.75,168.45,22
20150501|2015-01-21 04:00,21,168.55,168.6,167.7,167.7,21
20150501|2015-01-21 04:30,21,167.8,168,167.7,167.7,25
20150501|2015-01-21 05:00,21,167.6,167.85,167.6,167.8,17
20150501|2015-01-21 05:30,21,167.7,168,167.6,168,16
20150501|2015-01-21 06:00,21,167.7,167.8,167.7,167.8,17
20150501|2015-01-21 06:30,21,167.7,168.65,167.7,168.6,32
20150501|2015-01-21 07:00,21,168.2,169.35,168.2,168.75,54
20150501|2015-01-21 07:30,21,168.65,168.75,167.9,168.3,132
20150501|2015-01-21 08:00,21,168.2,168.2,167.5,167.9,135
20150501|2015-01-21 08:30,21,167.6,167.9,167.25,167.65,48
20150501|2015-01-21 09:00,21,167.5,167.5,166,166,190
20150501|2015-01-21 09:30,21,166.15,166.3,165.6,166.25,170
20150501|2015-01-21 10:00,21,166.2,166.9,165.8,166.75,144
20150501|2015-01-21 10:30,21,166.6,167.25,166.5,166.7,118
20150501|2015-01-21 11:00,21,167,167.15,166.3,167.15,49
20150501|2015-01-21 11:30,21,167.1,167.15,166.35,166.35,58
20150501|2015-01-21 12:00,21,166.25,166.25,163.8,164,443
20150501|2015-01-22 03:00,22,164.9,165.45,164.15,165.15,90
20150501|2015-01-22 03:30,22,165.55,165.7,165.2,165.3,18
20150501|2015-01-22 04:00,22,165.25,165.55,165.25,165.5,28
20150501|2015-01-22 04:30,22,165.55,165.75,165.5,165.75,42
20150501|2015-01-22 05:00,22,165.8,166.25,165.8,166.05,48
20150501|2015-01-22 05:30,22,166.05,166.15,165.55,165.8,28
20150501|2015-01-22 06:00,22,165.65,165.65,164.95,164.95,43
20150501|2015-01-22 06:30,22,164.8,165.2,164.75,165.15,36
20150501|2015-01-22 07:00,22,165,165,163.95,163.95,105
20150501|2015-01-22 07:30,22,163.95,164.85,163.95,164.55,91
20150501|2015-01-22 08:00,22,164.25,164.55,163.5,163.5,160
20150501|2015-01-22 08:30,22,163.5,164.1,163,164.1,118
20150501|2015-01-22 09:00,22,164,165.65,163.75,164.95,291
20150501|2015-01-22 09:30,22,165,165.25,164,164.15,133
20150501|2015-01-22 10:00,22,164.3,165.85,164,164.95,154
20150501|2015-01-22 10:30,22,164.8,164.8,164,164.3,89
20150501|2015-01-22 11:00,22,164.2,164.35,163.4,164,144
20150501|2015-01-22 11:30,22,163.8,163.9,163,163.4,191
20150501|2015-01-22 12:00,22,163.35,163.35,162.45,163.1,544
20150501|2015-01-23 03:00,23,164,164,163.45,163.8,53
20150501|2015-01-23 03:30,23,163.75,164.15,163.5,164.15,26
20150501|2015-01-23 04:00,23,164.1,164.4,163.3,163.4,22
20150501|2015-01-23 04:30,23,163.7,163.7,163.05,163.35,19
20150501|2015-01-23 05:00,23,163,163.05,162.9,162.9,22
20150501|2015-01-23 05:30,23,162.95,162.95,162.55,162.7,34
20150501|2015-01-23 06:00,23,162.5,162.7,162.15,162.25,126
20150501|2015-01-23 06:30,23,162.5,163.75,162.35,163.75,52
20150501|2015-01-23 07:00,23,163.35,163.7,163.2,163.45,70
20150501|2015-01-23 07:30,23,163.35,164.55,162.9,164.05,306
20150501|2015-01-23 08:00,23,164,164.2,163.3,163.7,112
20150501|2015-01-23 08:30,23,163.7,163.7,162.9,163.1,60
20150501|2015-01-23 09:00,23,163.05,163.55,162.45,163,204
20150501|2015-01-23 09:30,23,162.9,163.2,162.45,162.95,108
20150501|2015-01-23 10:00,23,163.1,163.2,162.55,162.85,65
20150501|2015-01-23 10:30,23,163.05,163.1,162.55,162.6,64
20150501|2015-01-23 11:00,23,162.6,163,162.3,162.95,63
20150501|2015-01-23 11:30,23,162.95,163.1,162.45,163.1,54
20150501|2015-01-23 12:00,23,163.25,165.6,163.25,164.8,289
20150501|2015-01-26 03:00,26,165,165.65,163.65,163.8,66
20150501|2015-01-26 03:30,26,163.8,164.6,163.65,164.6,26
20150501|2015-01-26 04:00,26,165.6,166.45,165.4,166.3,20
20150501|2015-01-26 04:30,26,166,167.9,166,166.75,97
20150501|2015-01-26 05:00,26,167.8,167.85,167.05,167.05,9
20150501|2015-01-26 05:30,26,166.7,166.7,166.2,166.3,28
20150501|2015-01-26 06:00,26,166.15,167,166.1,166.1,7
20150501|2015-01-26 06:30,26,166,166.05,165.2,165.2,17
20150501|2015-01-26 07:00,26,165.1,165.9,164.6,165.9,82
20150501|2015-01-26 07:30,26,166,167.4,165.85,166.95,91
20150501|2015-01-26 08:00,26,166.95,167,166.05,166.25,32
20150501|2015-01-26 08:30,26,166,166.5,165.75,166.5,76
20150501|2015-01-26 09:00,26,167,167.7,165.7,165.75,56
20150501|2015-01-26 09:30,26,165.55,166.5,165.3,165.3,80
20150501|2015-01-26 10:00,26,165.25,165.25,164.5,164.95,90
20150501|2015-01-26 10:30,26,164.95,165.5,164.8,165.35,49
20150501|2015-01-26 11:00,26,165.4,166.3,165.1,166.25,36
20150501|2015-01-26 11:30,26,166.5,166.6,165.2,165.45,37
20150501|2015-01-26 12:00,26,165.45,165.45,164.45,164.9,113
20150501|2015-01-27 03:00,27,165.1,165.5,164.55,164.75,50
20150501|2015-01-27 03:30,27,164.55,165,164.45,164.45,25
20150501|2015-01-27 04:00,27,164.85,165.25,164.7,165.1,45
20150501|2015-01-27 04:30,27,165.25,165.8,164.85,164.85,33
20150501|2015-01-27 05:00,27,165.35,166,165.15,165.65,18
20150501|2015-01-27 05:30,27,165.5,165.5,165.05,165.1,16
20150501|2015-01-27 06:00,27,165.25,165.25,165,165,18
20150501|2015-01-27 06:30,27,165,165.3,165,165.3,8
20150501|2015-01-27 07:00,27,165.55,166.1,165.55,166.1,27
20150501|2015-01-27 07:30,27,165.9,166.9,165.75,166.9,71
20150501|2015-01-27 08:00,27,166.7,166.9,166.1,166.4,73
20150501|2015-01-27 08:30,27,166.35,166.4,165.25,165.45,77
20150501|2015-01-27 09:00,27,165.65,165.65,164.85,165.55,60
20150501|2015-01-27 09:30,27,165.6,166.5,165.5,166.15,83
20150501|2015-01-27 10:00,27,166.15,169.15,166.15,168.5,269
20150501|2015-01-27 10:30,27,168.5,169.5,168.2,169.5,126
20150501|2015-01-27 11:00,27,169.45,170.1,169.45,169.95,129
20150501|2015-01-27 11:30,27,169.95,170.95,169.65,170.4,91
20150501|2015-01-27 12:00,27,170.5,171.2,169.45,169.8,146
20150501|2015-01-28 03:00,28,170.2,170.3,169.1,169.2,96
20150501|2015-01-28 03:30,28,169.1,169.2,168.8,169.05,50
20150501|2015-01-28 04:00,28,169.15,170.55,169.15,170.45,42
20150501|2015-01-28 04:30,28,170.45,170.9,170.45,170.7,18
20150501|2015-01-28 05:00,28,170.55,170.6,169.95,170.15,19
20150501|2015-01-28 05:30,28,170.4,170.5,170.2,170.4,40
20150501|2015-01-28 06:00,28,170.3,170.55,170,170.05,18
20150501|2015-01-28 06:30,28,169.7,171.7,169.7,170.85,36
20150501|2015-01-28 07:00,28,170.65,172.1,170.65,172,141
20150501|2015-01-28 07:30,28,171.25,172.55,171,172.4,163
20150501|2015-01-28 08:00,28,172.35,172.45,171.9,171.95,54
20150501|2015-01-28 08:30,28,172.1,172.25,169.55,169.75,188
20150501|2015-01-28 09:00,28,169.3,170.15,169,169.3,213
20150501|2015-01-28 09:30,28,169.1,169.4,168.4,169.1,144
20150501|2015-01-28 10:00,28,169.15,170.65,169.15,170.2,215
20150501|2015-01-28 10:30,28,170.15,170.65,169.85,170.45,47
20150501|2015-01-28 11:00,28,170.6,170.65,169.75,169.9,55
20150501|2015-01-28 11:30,28,169.95,171.2,169.95,170.95,67
20150501|2015-01-28 12:00,28,171.05,171.7,169.75,170.05,211
20150501|2015-01-29 03:00,29,170.05,170.7,169.35,169.35,56
20150501|2015-01-29 03:30,29,169.35,169.35,168.9,169.1,36
20150501|2015-01-29 04:00,29,169.3,169.3,168.5,168.75,23
20150501|2015-01-29 04:30,29,168.75,168.75,168.75,168.75,1
20150501|2015-01-29 05:00,29,168.6,169,168.6,168.65,14
20150501|2015-01-29 05:30,29,168.65,168.65,166.9,168,146
20150501|2015-01-29 06:00,29,167.65,167.7,167.15,167.7,36
20150501|2015-01-29 06:30,29,167.65,168.15,167.65,168,11
20150501|2015-01-29 07:00,29,168.1,168.1,166.4,166.8,102
20150501|2015-01-29 07:30,29,167.05,167.05,165.85,165.85,139
20150501|2015-01-29 08:00,29,166.15,166.3,165.55,166,48
20150501|2015-01-29 08:30,29,165.95,166.6,165.35,165.45,134
20150501|2015-01-29 09:00,29,165.35,165.35,163.85,164.75,496
20150501|2015-01-29 09:30,29,164.8,165.15,163,163.1,374
20150501|2015-01-29 10:00,29,163.15,163.55,162.55,162.95,288
20150501|2015-01-29 10:30,29,162.75,164.25,162.6,164.15,89
20150501|2015-01-29 11:00,29,163.95,164.05,162.65,163,134
20150501|2015-01-29 11:30,29,162.75,162.85,161.5,162.5,271
20150501|2015-01-29 12:00,29,162.5,163.5,162,163.15,183
20150501|2015-01-30 03:00,30,162.75,163.35,162.75,163.35,62
20150501|2015-01-30 03:30,30,163.7,164,163.6,164,21
20150501|2015-01-30 04:00,30,164.05,164.3,163.9,164.1,51
20150501|2015-01-30 04:30,30,163.75,163.75,162.75,162.75,88
20150501|2015-01-30 05:00,30,163.35,164.2,163.35,164.2,13
20150501|2015-01-30 05:30,30,164.25,164.95,164,164.95,53
20150501|2015-01-30 06:00,30,164.95,165,164.25,164.25,18
20150501|2015-01-30 06:30,30,164.2,164.2,163.55,164,28
20150501|2015-01-30 07:00,30,163.85,164.5,163.8,164.3,44
20150501|2015-01-30 07:30,30,164.25,164.55,163.65,163.8,71
20150501|2015-01-30 08:00,30,163.7,163.9,162.6,163.45,218
20150501|2015-01-30 08:30,30,163.35,163.45,162,162.9,279
20150501|2015-01-30 09:00,30,162.8,163.5,162.55,163.4,158
20150501|2015-01-30 09:30,30,163.35,163.35,162.65,163.3,136
20150501|2015-01-30 10:00,30,163.25,163.6,162.75,163.55,136
20150501|2015-01-30 10:30,30,163.6,163.7,162.65,163,144
20150501|2015-01-30 11:00,30,162.8,163.6,162.75,163.5,125
20150501|2015-01-30 11:30,30,163.55,164.1,163.4,163.9,319
20150501|2015-01-30 12:00,30,163.7,164.9,163.4,164.6,331
20150501|2015-02-02 03:00,2,164.75,166.3,164.75,165.95,189
20150501|2015-02-02 03:30,2,166,166.15,165.3,165.5,29
20150501|2015-02-02 04:00,2,165.5,166.05,165.5,166.05,23
20150501|2015-02-02 04:30,2,166.15,166.15,165.65,166.15,32
20150501|2015-02-02 05:00,2,166.05,166.05,165.6,165.6,20
20150501|2015-02-02 05:30,2,165.5,165.5,165.1,165.2,26
20150501|2015-02-02 06:00,2,165.1,165.2,165,165,51
20150501|2015-02-02 06:30,2,165,165.5,164.35,165.1,74
20150501|2015-02-02 07:00,2,165.2,165.2,164.2,164.2,86
20150501|2015-02-02 07:30,2,164.05,164.5,163.45,164,235
20150501|2015-02-02 08:00,2,164.2,164.2,162.5,162.85,306
20150501|2015-02-02 08:30,2,162.85,163.75,162.85,163.45,155
20150501|2015-02-02 09:00,2,163.45,164.2,163,163.9,128
20150501|2015-02-02 09:30,2,164,165.7,164,164.75,266
20150501|2015-02-02 10:00,2,164.65,164.95,164,164.8,96
20150501|2015-02-02 10:30,2,164.75,165.8,164.75,165.4,148
20150501|2015-02-02 11:00,2,165.35,166,164.9,165.65,131
20150501|2015-02-02 11:30,2,165.45,166,165.35,165.95,93
20150501|2015-02-02 12:00,2,165.8,166,165,165.65,204
20150501|2015-02-03 03:00,3,165.35,165.8,165,165,51
20150501|2015-02-03 03:30,3,165.5,165.5,165,165.3,28
20150501|2015-02-03 04:00,3,165.25,165.25,164.95,164.95,13
20150501|2015-02-03 04:30,3,165,165.45,164.9,165.15,27
20150501|2015-02-03 05:00,3,165.5,165.5,165.35,165.5,32
20150501|2015-02-03 05:30,3,165.5,166.15,164.9,165,125
20150501|2015-02-03 06:00,3,164.75,165.05,164.75,165.05,67
20150501|2015-02-03 06:30,3,165.15,165.5,164.8,165.1,25
20150501|2015-02-03 07:00,3,165.15,165.15,163.9,164.3,124
20150501|2015-02-03 07:30,3,164.2,164.3,163,163.55,254
20150501|2015-02-03 08:00,3,163.6,163.65,162.5,162.65,290
20150501|2015-02-03 08:30,3,162.65,163.1,162.35,162.45,289
20150501|2015-02-03 09:00,3,162.35,162.35,161.65,161.75,498
20150501|2015-02-03 09:30,3,161.85,162.15,161.7,161.8,108
20150501|2015-02-03 10:00,3,161.8,163.35,161.2,163.1,435
20150501|2015-02-03 10:30,3,163.3,164.35,163.3,163.65,241
20150501|2015-02-03 11:00,3,163.8,164.25,163.3,163.55,194
20150501|2015-02-03 11:30,3,163.3,164.8,163.15,164.2,173
20150501|2015-02-03 12:00,3,164.2,164.25,163.4,164,127
20150501|2015-02-04 03:00,4,164.2,164.55,163.25,163.35,55
20150501|2015-02-04 03:30,4,163,163.6,163,163.6,115
20150501|2015-02-04 04:00,4,163.6,164.4,163.6,164.4,17
20150501|2015-02-04 04:30,4,164.25,164.6,164,164.6,44
20150501|2015-02-04 05:00,4,164.4,165.05,164.3,164.85,82
20150501|2015-02-04 05:30,4,164.75,165.5,164.75,165.5,71
20150501|2015-02-04 06:00,4,165.4,166,164.85,166,86
20150501|2015-02-04 06:30,4,165.95,168,165.35,167.4,255
20150501|2015-02-04 07:00,4,167.4,169.75,167.4,167.75,440
20150501|2015-02-04 07:30,4,167.9,168.5,167.5,167.5,155
20150501|2015-02-04 08:00,4,167.5,167.95,166.5,166.6,191
20150501|2015-02-04 08:30,4,166.65,166.8,165.5,166.5,224
20150501|2015-02-04 09:00,4,166.25,168,166.25,167.7,191
20150501|2015-02-04 09:30,4,167.75,167.8,167,167.2,164
20150501|2015-02-04 10:00,4,167.05,167.75,166.8,167.75,70
20150501|2015-02-04 10:30,4,167.55,167.75,167.05,167.5,71
20150501|2015-02-04 11:00,4,167.2,167.85,167.05,167.75,69
20150501|2015-02-04 11:30,4,167.85,168.7,167.8,168.05,201
20150501|2015-02-04 12:00,4,167.75,168.25,167.05,167.2,535
20150501|2015-02-05 03:00,5,167.45,167.7,166.4,167.7,95
20150501|2015-02-05 03:30,5,167.7,167.7,167.05,167.5,51
20150501|2015-02-05 04:00,5,167.4,168.5,167.4,168.15,45
20150501|2015-02-05 04:30,5,168.15,169,168.15,168.75,35
20150501|2015-02-05 05:00,5,168.8,169.05,168.8,169,38
20150501|2015-02-05 05:30,5,168.9,168.9,168.4,168.7,25
20150501|2015-02-05 06:00,5,168.55,168.7,167.85,168,37
20150501|2015-02-05 06:30,5,168.2,168.2,167.45,167.45,25
20150501|2015-02-05 07:00,5,167.45,167.6,167.2,167.25,88
20150501|2015-02-05 07:30,5,167.25,168,167.2,167.65,142
20150501|2015-02-05 08:00,5,167.75,167.75,166.4,166.85,351
20150501|2015-02-05 08:30,5,166.95,167.9,166.9,167.4,89
20150501|2015-02-05 09:00,5,167.4,168,167.25,167.45,116
20150501|2015-02-05 09:30,5,167.35,167.65,167,167.15,75
20150501|2015-02-05 10:00,5,167.05,167.35,166.5,166.8,149
20150501|2015-02-05 10:30,5,166.75,166.85,166.4,166.65,101
20150501|2015-02-05 11:00,5,166.5,166.95,166.15,166.5,283
20150501|2015-02-05 11:30,5,166.45,167.7,166.45,167.35,98
20150501|2015-02-05 12:00,5,167.9,167.95,167.05,167.4,162
20150501|2015-02-06 03:00,6,168,168.65,167.85,168.6,105
20150501|2015-02-06 03:30,6,168.6,169.4,168.6,169.35,97
20150501|2015-02-06 04:00,6,169.25,169.4,168.7,168.85,48
20150501|2015-02-06 04:30,6,168.6,168.85,168.5,168.5,61
20150501|2015-02-06 05:00,6,168.75,169,168.5,168.6,75
20150501|2015-02-06 05:30,6,168.7,168.9,168.65,168.75,66
20150501|2015-02-06 06:00,6,168.7,169.3,168.5,168.75,109
20150501|2015-02-06 06:30,6,168.7,169.55,168.7,169.55,167
20150501|2015-02-06 07:00,6,169.45,172.5,169.45,171,665
20150501|2015-02-06 07:30,6,171.3,171.3,168.05,168.15,616
20150501|2015-02-06 08:00,6,168.05,169.6,167.85,169.35,399
20150501|2015-02-06 08:30,6,169.5,170.1,169.2,170.1,185
20150501|2015-02-06 09:00,6,170.05,171.15,169.5,171,306
20150501|2015-02-06 09:30,6,170.9,171,170,170.5,241
20150501|2015-02-06 10:00,6,170.45,170.7,169.65,169.9,243
20150501|2015-02-06 10:30,6,169.9,170.05,169.1,169.6,204
20150501|2015-02-06 11:00,6,169.6,170.1,169.25,170.1,130
20150501|2015-02-06 11:30,6,170.05,170.6,169.45,169.8,104
20150501|2015-02-06 12:00,6,169.7,169.75,169,169.15,302
20150501|2015-02-09 03:00,9,169.25,169.45,168.1,169.15,100
20150501|2015-02-09 03:30,9,169,169,168.85,168.95,24
20150501|2015-02-09 04:00,9,168.65,168.65,168.1,168.55,30
20150501|2015-02-09 04:30,9,168.55,168.6,168.1,168.1,29
20150501|2015-02-09 05:00,9,168.05,168.85,167.9,168.65,49
20150501|2015-02-09 05:30,9,168.65,168.75,167.85,167.9,40
20150501|2015-02-09 06:00,9,168,168.35,167.85,168,15
20150501|2015-02-09 06:30,9,168,168,167,167.1,127
20150501|2015-02-09 07:00,9,167.1,168,166.65,167.65,203
20150501|2015-02-09 07:30,9,167.7,168.4,167.45,168.25,164
20150501|2015-02-09 08:00,9,168.3,168.45,166.6,166.65,221
20150501|2015-02-09 08:30,9,166.6,167.9,166.6,167.9,364
20150501|2015-02-09 09:00,9,167.9,169.25,167.75,168.5,358
20150501|2015-02-09 09:30,9,168.55,169.8,168.55,169.4,294
20150501|2015-02-09 10:00,9,169.3,170.85,169.1,169.1,501
20150501|2015-02-09 10:30,9,169.1,169.4,168.4,169.2,225
20150501|2015-02-09 11:00,9,169.3,169.9,169,169.55,141
20150501|2015-02-09 11:30,9,169.65,170,169.2,169.55,151
20150501|2015-02-09 12:00,9,169.5,170.7,169.05,170.3,435
20150501|2015-02-10 03:00,10,169.55,170.3,169.45,169.6,101
20150501|2015-02-10 03:30,10,169.75,172,169.75,171.5,163
20150501|2015-02-10 04:00,10,171.55,171.65,170.85,171,37
20150501|2015-02-10 04:30,10,171.3,171.5,171,171,73
20150501|2015-02-10 05:00,10,171.1,171.1,170.55,170.9,34
20150501|2015-02-10 05:30,10,170.85,170.85,169.85,169.95,110
20150501|2015-02-10 06:00,10,170.05,170.2,168.25,168.45,183
20150501|2015-02-10 06:30,10,168.35,168.85,168.05,168.3,96
20150501|2015-02-10 07:00,10,168.3,168.85,167.15,168.05,354
20150501|2015-02-10 07:30,10,168.15,168.5,167.8,168.35,169
20150501|2015-02-10 08:00,10,168.35,169.3,168.25,169.2,156
20150501|2015-02-10 08:30,10,169.3,169.95,168.7,169,338
20150501|2015-02-10 09:00,10,168.9,168.9,166.65,167.3,587
20150501|2015-02-10 09:30,10,167.2,167.8,166.7,166.9,231
20150501|2015-02-10 10:00,10,166.85,166.95,163.35,164.3,1310
20150501|2015-02-10 10:30,10,164.3,164.55,163.8,163.9,348
20150501|2015-02-10 11:00,10,163.9,164.1,162.8,163.5,509
20150501|2015-02-10 11:30,10,163.5,163.5,161.6,161.65,1034
20150501|2015-02-10 12:00,10,161.65,162.95,161.6,162.7,940
20150501|2015-02-11 03:00,11,163.25,164,162.75,162.85,175
20150501|2015-02-11 03:30,11,162.8,163.25,162.25,163.2,114
20150501|2015-02-11 04:00,11,163.25,163.3,162.75,162.75,66
20150501|2015-02-11 04:30,11,162.65,162.8,162.55,162.7,42
20150501|2015-02-11 05:00,11,162.75,162.75,161.9,162.15,157
20150501|2015-02-11 05:30,11,162.25,162.85,161.95,161.95,103
20150501|2015-02-11 06:00,11,161.95,162.8,161.8,162.8,138
20150501|2015-02-11 06:30,11,162.55,162.75,162.05,162.5,87
20150501|2015-02-11 07:00,11,162.5,162.8,161.85,162.35,206
20150501|2015-02-11 07:30,11,162.5,163.55,162.2,163.4,491
20150501|2015-02-11 08:00,11,163.35,164.2,163,163.65,447
20150501|2015-02-11 08:30,11,163.6,163.6,163.1,163.3,271
20150501|2015-02-11 09:00,11,163.2,163.4,162.75,163.25,398
20150501|2015-02-11 09:30,11,163.25,163.25,162.35,162.65,346
20150501|2015-02-11 10:00,11,162.5,162.95,162.4,162.75,215
20150501|2015-02-11 10:30,11,162.65,163.5,162.65,163.25,233
20150501|2015-02-11 11:00,11,163.2,163.45,163,163.35,221
20150501|2015-02-11 11:30,11,163.3,163.35,162.6,162.85,224
20150501|2015-02-11 12:00,11,162.85,162.95,162.15,162.75,669
20150501|2015-02-12 03:00,12,162.85,163,162.5,162.7,183
20150501|2015-02-12 03:30,12,162.75,163.35,162.5,163.35,121
20150501|2015-02-12 04:00,12,163.35,163.6,162.9,163.2,110
20150501|2015-02-12 04:30,12,163.25,163.65,162.8,162.95,152
20150501|2015-02-12 05:00,12,163.2,163.55,163.15,163.55,60
20150501|2015-02-12 05:30,12,163.55,164.55,163.55,164.15,321
20150501|2015-02-12 06:00,12,164.1,164.35,163.6,163.8,136
20150501|2015-02-12 06:30,12,163.7,164.05,163.6,163.8,108
20150501|2015-02-12 07:00,12,163.75,163.85,163,163.7,251
20150501|2015-02-12 07:30,12,163.8,163.8,162.75,163.55,463
20150501|2015-02-12 08:00,12,163.55,163.75,162.15,163.55,590
20150501|2015-02-12 08:30,12,163.6,166.45,163,165.8,2315
20150501|2015-02-12 09:00,12,165.8,167.55,165.65,167.15,1615
20150501|2015-02-12 09:30,12,167.2,167.45,166.55,166.6,471
20150501|2015-02-12 10:00,12,166.7,167.7,166.55,166.9,820
20150501|2015-02-12 10:30,12,166.9,167.25,166.25,166.75,484
20150501|2015-02-12 11:00,12,166.8,167.3,166.45,167.05,290
20150501|2015-02-12 11:30,12,167.05,167.3,166.85,167.25,369
20150501|2015-02-12 12:00,12,167.3,167.85,166.6,166.65,1429
20150501|2015-02-12 12:30,12,166.65,166.65,166.65,166.65,2
20150501|2015-02-13 03:00,13,167.65,167.7,166.25,166.8,322
20150501|2015-02-13 03:30,13,166.9,168.5,166.85,167.65,282
20150501|2015-02-13 04:00,13,167.6,168.75,167.6,168.15,285
20150501|2015-02-13 04:30,13,168.25,168.3,168.1,168.2,107
20150501|2015-02-13 05:00,13,168.15,168.35,167.6,167.6,114
20150501|2015-02-13 05:30,13,167.65,167.85,166.7,166.7,334
20150501|2015-02-13 06:00,13,166.75,167.35,166.6,166.9,220
20150501|2015-02-13 06:30,13,166.85,167.2,166.15,166.2,281
20150501|2015-02-13 07:00,13,166.3,166.3,165.05,165.75,699
20150501|2015-02-13 07:30,13,165.6,166.9,165.45,166.5,499
20150501|2015-02-13 08:00,13,166.5,167.35,165.8,167.15,556
20150501|2015-02-13 08:30,13,167.3,168.05,167.2,167.2,888
20150501|2015-02-13 09:00,13,167.15,167.3,166.35,166.7,412
20150501|2015-02-13 09:30,13,166.8,167.2,165.8,166.25,412
20150501|2015-02-13 10:00,13,166.25,166.45,165.75,166.2,349
20150501|2015-02-13 10:30,13,166.15,166.6,165.95,166.05,300
20150501|2015-02-13 11:00,13,166.1,166.4,165.45,166.2,456
20150501|2015-02-13 11:30,13,166.2,167.1,166.05,167.05,365
20150501|2015-02-13 12:00,13,167.1,167.2,166.1,166.4,1006
20150501|2015-02-17 03:00,17,167,168.2,166.75,167.5,501
20150501|2015-02-17 03:30,17,167.5,169,167.5,168.15,552
20150501|2015-02-17 04:00,17,168.05,168.2,167.5,167.55,126
20150501|2015-02-17 04:30,17,167.65,167.95,167.3,167.35,95
20150501|2015-02-17 05:00,17,167.2,167.75,167.1,167.15,159
20150501|2015-02-17 05:30,17,167.2,167.55,166.5,166.8,200
20150501|2015-02-17 06:00,17,166.7,166.8,166.55,166.55,107
20150501|2015-02-17 06:30,17,166.55,167.3,166.5,167.1,142
20150501|2015-02-17 07:00,17,167,167.1,166.2,166.8,322
20150501|2015-02-17 07:30,17,166.75,166.95,160.45,161.7,5619
20150501|2015-02-17 08:00,17,161.65,161.9,160.05,160.4,1657
20150501|2015-02-17 08:30,17,160.45,160.7,158.35,158.7,3143
20150501|2015-02-17 09:00,17,158.65,159.6,157.75,158.45,2141
20150501|2015-02-17 09:30,17,158.3,159.3,157.75,158.2,1291
20150501|2015-02-17 10:00,17,158.2,159.25,158.05,159.05,1008
20150501|2015-02-17 10:30,17,159.05,159.75,158.7,159.7,872
20150501|2015-02-17 11:00,17,159.7,159.75,158.55,158.8,604
20150501|2015-02-17 11:30,17,158.75,158.9,157.6,158.15,989
20150501|2015-02-17 12:00,17,158.15,160.3,158,160.3,2247
20150501|2015-02-18 03:00,18,160.25,161,160.1,160.45,346
20150501|2015-02-18 03:30,18,160.45,160.7,159.75,160.2,226
20150501|2015-02-18 04:00,18,160.15,160.25,159.45,159.45,190
20150501|2015-02-18 04:30,18,159.5,159.8,159.5,159.75,127
20150501|2015-02-18 05:00,18,159.85,159.95,159.65,159.7,131
20150501|2015-02-18 05:30,18,159.7,159.85,159.5,159.65,107
20150501|2015-02-18 06:00,18,159.65,160,159.35,159.85,134
20150501|2015-02-18 06:30,18,159.9,160,158.95,159,277
20150501|2015-02-18 07:00,18,159.15,159.3,158.4,158.5,831
20150501|2015-02-18 07:30,18,158.6,160,158.3,159.85,1084
20150501|2015-02-18 08:00,18,159.85,160.5,159.55,160.05,1048
20150501|2015-02-18 08:30,18,160.15,160.15,158.7,158.85,685
20150501|2015-02-18 09:00,18,158.9,159.35,157.25,157.85,1360
20150501|2015-02-18 09:30,18,157.75,158.3,157.05,157.6,1096
20150501|2015-02-18 10:00,18,157.65,157.95,157.05,157.3,483
20150501|2015-02-18 10:30,18,157.3,157.75,156.65,157.25,785
20150501|2015-02-18 11:00,18,157.2,157.6,157,157.15,441
20150501|2015-02-18 11:30,18,157.15,157.55,157,157.05,321
20150501|2015-02-18 12:00,18,157.05,157.4,156.25,156.25,2083
20150501|2015-02-18 12:30,18,156.25,156.25,156.25,156.25,1
20150501|2015-02-19 03:00,19,156.7,157.2,156.3,157,265
20150501|2015-02-19 03:30,19,156.95,157.5,156.75,156.95,209
20150501|2015-02-19 04:00,19,156.9,157.05,156.6,156.75,159
20150501|2015-02-19 04:30,19,156.75,157.2,156.75,157.05,60
20150501|2015-02-19 05:00,19,157,157.35,156.8,157.35,81
20150501|2015-02-19 05:30,19,157.3,157.5,157.2,157.2,84
20150501|2015-02-19 06:00,19,157.2,157.45,157.2,157.2,91
20150501|2015-02-19 06:30,19,157.15,157.35,156.4,156.45,146
20150501|2015-02-19 07:00,19,156.4,157.3,156.4,157,579
20150501|2015-02-19 07:30,19,156.95,156.95,155.2,155.6,1943
20150501|2015-02-19 08:00,19,155.55,155.75,155.1,155.5,980
20150501|2015-02-19 08:30,19,155.45,155.45,154.4,154.75,1785
20150501|2015-02-19 09:00,19,154.7,154.8,153.6,153.7,1763
20150501|2015-02-19 09:30,19,153.7,154.85,153.5,154.6,970
20150501|2015-02-19 10:00,19,154.6,154.85,153.8,154.45,703
20150501|2015-02-19 10:30,19,154.4,154.65,153.7,153.9,470
20150501|2015-02-19 11:00,19,153.8,154.1,153.3,153.45,561
20150501|2015-02-19 11:30,19,153.45,153.65,152.9,153.05,1015
20150501|2015-02-19 12:00,19,153.1,153.6,152.45,152.85,1370
20150501|2015-02-20 03:00,20,153.2,154.1,153.2,153.85,248
20150501|2015-02-20 03:30,20,153.8,155,153.8,154,285
20150501|2015-02-20 04:00,20,154,154.25,153.75,153.95,88
20150501|2015-02-20 04:30,20,153.85,154.2,153.6,153.9,93
20150501|2015-02-20 05:00,20,153.8,154.15,153.6,153.6,56
20150501|2015-02-20 05:30,20,153.5,153.55,153.3,153.35,108
20150501|2015-02-20 06:00,20,153.45,153.45,153.1,153.15,90
20150501|2015-02-20 06:30,20,153.15,154.5,153.05,154.2,310
20150501|2015-02-20 07:00,20,154.2,154.75,152.85,153.3,525
20150501|2015-02-20 07:30,20,153.3,153.35,152.5,152.85,829
20150501|2015-02-20 08:00,20,152.8,152.95,152.3,152.5,642
20150501|2015-02-20 08:30,20,152.55,152.9,151.5,151.85,1084
20150501|2015-02-20 09:00,20,151.85,151.85,151.05,151.5,631
20150501|2015-02-20 09:30,20,151.45,153.95,150.85,153.2,1272
20150501|2015-02-20 10:00,20,153.15,153.5,151.6,151.6,548
20150501|2015-02-20 10:30,20,151.6,152.85,151.6,152.45,525
20150501|2015-02-20 11:00,20,152.45,152.7,151.6,151.65,425
20150501|2015-02-20 11:30,20,151.6,153.2,151.4,152.45,458
20150501|2015-02-20 12:00,20,152.65,153.35,152.35,153.25,1112
20150501|2015-02-23 03:00,23,152,152.9,152,152.4,330
20150501|2015-02-23 03:30,23,152.45,153.35,152.35,153.15,234
20150501|2015-02-23 04:00,23,153.15,153.3,152.9,152.95,72
20150501|2015-02-23 04:30,23,152.95,153.85,152.95,153.6,210
20150501|2015-02-23 05:00,23,153.45,153.65,153.45,153.45,64
20150501|2015-02-23 05:30,23,153.45,153.7,153.45,153.6,69
20150501|2015-02-23 06:00,23,153.6,153.65,152.6,152.65,203
20150501|2015-02-23 06:30,23,152.55,153.45,152.55,153,125
20150501|2015-02-23 07:00,23,153,153.3,151.95,152,373
20150501|2015-02-23 07:30,23,151.95,152.2,151.1,151.3,712
20150501|2015-02-23 08:00,23,151.25,151.55,150.05,150.35,1118
20150501|2015-02-23 08:30,23,150.35,150.85,149.55,149.95,1366
20150501|2015-02-23 09:00,23,149.9,150,149.1,149.25,786
20150501|2015-02-23 09:30,23,149.15,149.9,148.8,149.5,857
20150501|2015-02-23 10:00,23,149.45,149.55,148.85,149.2,664
20150501|2015-02-23 10:30,23,149.25,149.65,148.8,149.05,692
20150501|2015-02-23 11:00,23,149.1,149.8,148.85,149.65,584
20150501|2015-02-23 11:30,23,149.6,150.3,148.8,148.85,792
20150501|2015-02-23 12:00,23,148.95,149.15,147.9,147.9,1973
20150501|2015-02-24 03:00,24,148.15,148.7,147.95,148.55,374
20150501|2015-02-24 03:30,24,148.55,149.15,148.4,148.7,225
20150501|2015-02-24 04:00,24,148.7,148.95,148.45,148.7,127
20150501|2015-02-24 04:30,24,148.7,148.7,148.2,148.45,92
20150501|2015-02-24 05:00,24,148.55,148.65,148.25,148.3,110
20150501|2015-02-24 05:30,24,148.45,148.5,148.15,148.2,110
20150501|2015-02-24 06:00,24,148.25,148.25,148,148.1,118
20150501|2015-02-24 06:30,24,148.05,148.3,148.05,148.15,87
20150501|2015-02-24 07:00,24,148.2,149.1,148.2,148.9,496
20150501|2015-02-24 07:30,24,148.9,149.35,148.55,148.75,697
20150501|2015-02-24 08:00,24,148.65,149.05,148,148.3,928
20150501|2015-02-24 08:30,24,148.25,148.7,148.1,148.7,822
20150501|2015-02-24 09:00,24,148.65,148.9,148.5,148.6,711
20150501|2015-02-24 09:30,24,148.65,148.8,148.1,148.4,745
20150501|2015-02-24 10:00,24,148.4,148.8,148.3,148.35,367
20150501|2015-02-24 10:30,24,148.35,148.4,147.75,148.15,655
20150501|2015-02-24 11:00,24,148.1,148.45,147.9,148.1,331
20150501|2015-02-24 11:30,24,148.05,149.7,148.05,149.05,722
20150501|2015-02-24 12:00,24,149.05,149.6,148.5,148.65,835
20150501|2015-02-25 03:00,25,149.1,150.35,149.1,150.25,443
20150501|2015-02-25 03:30,25,150.3,150.75,150.1,150.6,286
20150501|2015-02-25 04:00,25,150.65,150.75,150.4,150.4,129
20150501|2015-02-25 04:30,25,150.45,150.75,150.35,150.6,154
20150501|2015-02-25 05:00,25,150.7,150.7,150.3,150.35,78
20150501|2015-02-25 05:30,25,150.4,151.15,150.35,150.95,256
20150501|2015-02-25 06:00,25,151.05,151.35,150.55,150.95,318
20150501|2015-02-25 06:30,25,150.95,151.35,150.8,151.25,318
20150501|2015-02-25 07:00,25,151.25,151.8,150.15,150.15,901
20150501|2015-02-25 07:30,25,150.25,150.3,148.3,148.45,1723
20150501|2015-02-25 08:00,25,148.35,148.65,146.8,147.1,2352
20150501|2015-02-25 08:30,25,147.2,147.25,145.65,145.9,1732
20150501|2015-02-25 09:00,25,145.9,146.1,144.65,144.8,1515
20150501|2015-02-25 09:30,25,144.75,146.3,144.55,144.6,1460
20150501|2015-02-25 10:00,25,144.55,145,143.85,144.45,1106
20150501|2015-02-25 10:30,25,144.5,144.65,143.55,143.7,987
20150501|2015-02-25 11:00,25,143.75,144.35,143.5,143.85,786
20150501|2015-02-25 11:30,25,143.95,144.3,143.3,143.45,904
20150501|2015-02-25 12:00,25,143.4,144.15,142.35,142.4,1973
20150501|2015-02-26 03:00,26,143.5,144.1,143.4,143.5,358
20150501|2015-02-26 03:30,26,143.5,144.2,143.2,143.3,170
20150501|2015-02-26 04:00,26,143.3,143.7,142.85,143.35,314
20150501|2015-02-26 04:30,26,143.2,143.4,143,143.4,86
20150501|2015-02-26 05:00,26,143.35,143.6,143.1,143.6,93
20150501|2015-02-26 05:30,26,143.7,143.85,143.5,143.75,57
20150501|2015-02-26 06:00,26,143.8,144.1,143,143.2,132
20150501|2015-02-26 06:30,26,143.2,143.45,143.1,143.3,164
20150501|2015-02-26 07:00,26,143.4,143.65,142.5,142.7,415
20150501|2015-02-26 07:30,26,142.7,142.75,141.3,141.4,2023
20150501|2015-02-26 08:00,26,141.4,141.75,140.8,141.45,1407
20150501|2015-02-26 08:30,26,141.4,144.8,141.3,142.8,1860
20150501|2015-02-26 09:00,26,142.85,142.85,141.35,141.5,1152
20150501|2015-02-26 09:30,26,141.4,142.3,141.25,141.55,670
20150501|2015-02-26 10:00,26,141.5,141.6,140.8,140.9,753
20150501|2015-02-26 10:30,26,140.9,141.1,140.5,140.7,866
20150501|2015-02-26 11:00,26,140.7,141.55,140.7,141.35,612
20150501|2015-02-26 11:30,26,141.4,141.7,140.55,141,333
20150501|2015-02-26 12:00,26,141.1,141.1,140.3,140.7,1309
20150501|2015-02-27 03:00,27,141.05,141.65,141.05,141.45,297
20150501|2015-02-27 03:30,27,141.45,142.5,141.4,142.35,396
20150501|2015-02-27 04:00,27,142.35,142.65,141.8,142.05,228
20150501|2015-02-27 04:30,27,142.05,142.65,141.8,142.55,300
20150501|2015-02-27 05:00,27,142.55,143.1,142.05,142.75,255
20150501|2015-02-27 05:30,27,142.75,143.2,142.7,142.8,216
20150501|2015-02-27 06:00,27,142.9,143.1,142.35,143.1,370
20150501|2015-02-27 06:30,27,143.2,143.8,142.05,142.55,450
20150501|2015-02-27 07:00,27,142.45,142.85,141.55,141.7,592
20150501|2015-02-27 07:30,27,141.75,141.75,140.85,141.5,762
20150501|2015-02-27 08:00,27,141.4,141.5,140.6,140.6,705
20150501|2015-02-27 08:30,27,140.6,141.95,140.5,141.85,475
20150501|2015-02-27 09:00,27,141.85,142.35,140.7,140.95,917
20150501|2015-02-27 09:30,27,140.9,140.9,140.45,140.7,540
20150501|2015-02-27 10:00,27,140.65,141.1,140.55,140.65,564
20150501|2015-02-27 10:30,27,140.65,141.7,140.65,141.7,491
20150501|2015-02-27 11:00,27,141.65,141.85,141.05,141.7,573
20150501|2015-02-27 11:30,27,141.6,143.5,141.55,143.15,883
20150501|2015-02-27 12:00,27,143.2,143.8,140.15,140.8,2731
20150501|2015-03-02 03:00,2,141.3,142.15,141.2,142.1,294
20150501|2015-03-02 03:30,2,142.05,142.4,142,142.15,237
20150501|2015-03-02 04:00,2,142.2,142.4,141.95,142,146
20150501|2015-03-02 04:30,2,142.1,142.3,141.95,142.05,47
20150501|2015-03-02 05:00,2,142.05,142.05,141,141.1,165
20150501|2015-03-02 05:30,2,141.15,141.65,141,141.3,126
20150501|2015-03-02 06:00,2,141.25,141.25,140.5,140.65,191
20150501|2015-03-02 06:30,2,140.6,141,140.55,140.95,119
20150501|2015-03-02 07:00,2,140.95,141.6,138.8,139.25,1242
20150501|2015-03-02 07:30,2,139.15,139.9,138.8,139.05,1069
20150501|2015-03-02 08:00,2,139,139.7,138.75,139.1,479
20150501|2015-03-02 08:30,2,139,139.3,138.8,139.05,501
20150501|2015-03-02 09:00,2,139,139.1,138.25,138.9,1224
20150501|2015-03-02 09:30,2,138.85,139.2,138.6,138.9,732
20150501|2015-03-02 10:00,2,138.9,139.9,138.7,138.9,1001
20150501|2015-03-02 10:30,2,138.9,139,138.1,138.6,630
20150501|2015-03-02 11:00,2,138.55,138.75,138.1,138.4,644
20150501|2015-03-02 11:30,2,138.4,138.9,138.25,138.75,295
20150501|2015-03-02 12:00,2,138.75,138.9,137.95,138.6,1684
20150501|2015-03-03 03:00,3,139,139.2,138.85,139,233
20150501|2015-03-03 03:30,3,138.8,139,138.4,138.5,257
20150501|2015-03-03 04:00,3,138.45,138.95,138.1,138.2,211
20150501|2015-03-03 04:30,3,138.25,138.7,138.15,138.35,169
20150501|2015-03-03 05:00,3,138.35,138.55,138.1,138.15,94
20150501|2015-03-03 05:30,3,138.15,138.25,138,138,161
20150501|2015-03-03 06:00,3,138,138.1,137.5,137.6,426
20150501|2015-03-03 06:30,3,137.55,137.65,137.4,137.5,156
20150501|2015-03-03 07:00,3,137.45,138,137.2,137.25,466
20150501|2015-03-03 07:30,3,137.25,137.5,137.05,137.1,744
20150501|2015-03-03 08:00,3,137.15,138.75,137.1,137.25,921
20150501|2015-03-03 08:30,3,137.15,137.25,136.35,136.55,1049
20150501|2015-03-03 09:00,3,136.4,136.9,136.2,136.35,739
20150501|2015-03-03 09:30,3,136.35,136.45,135.5,135.5,1507
20150501|2015-03-03 10:00,3,135.5,135.9,135.4,135.45,784
20150501|2015-03-03 10:30,3,135.55,136.2,135.35,136.1,636
20150501|2015-03-03 11:00,3,136.05,136.6,135.9,136.1,575
20150501|2015-03-03 11:30,3,136.05,136.2,134.25,134.3,1468
20150501|2015-03-03 12:00,3,134.25,134.7,128.8,129.35,5572
20150501|2015-03-03 12:30,3,129.35,129.35,129.35,129.35,1
20150501|2015-03-04 03:00,4,131,132.65,131,132.45,1196
20150501|2015-03-04 03:30,4,132.45,132.75,132,132.25,508
20150501|2015-03-04 04:00,4,132.25,133.1,132.1,132.45,601
20150501|2015-03-04 04:30,4,132.45,132.7,132.2,132.55,209
20150501|2015-03-04 05:00,4,132.55,132.85,132.4,132.8,202
20150501|2015-03-04 05:30,4,132.8,133.85,132.65,133.45,369
20150501|2015-03-04 06:00,4,133.35,133.35,132,132.1,597
20150501|2015-03-04 06:30,4,132.1,132.15,131.6,131.9,455
20150501|2015-03-04 07:00,4,132,133.1,131.8,132.65,597
20150501|2015-03-04 07:30,4,132.65,133.85,132.25,132.8,1145
20150501|2015-03-04 08:00,4,132.8,133.35,132.05,132.5,987
20150501|2015-03-04 08:30,4,132.5,132.95,130.5,130.75,1809
20150501|2015-03-04 09:00,4,130.75,131.35,130.2,131.35,1094
20150501|2015-03-04 09:30,4,131.4,132.35,131.2,131.75,764
20150501|2015-03-04 10:00,4,131.75,132.75,131.75,132.15,783
20150501|2015-03-04 10:30,4,132.05,133.5,131.85,132.85,759
20150501|2015-03-04 11:00,4,132.85,135.4,132.55,134.85,1380
20150501|2015-03-04 11:30,4,134.75,138.35,134.35,137,2019
20150501|2015-03-04 12:00,4,137,138.55,136,136.25,2021
20150501|2015-03-05 03:00,5,137.5,137.55,136.65,136.9,400
20150501|2015-03-05 03:30,5,136.9,137.1,135.55,136.6,394
20150501|2015-03-05 04:00,5,136.55,136.9,135.75,136.45,141
20150501|2015-03-05 04:30,5,136.55,137.1,136.35,136.35,181
20150501|2015-03-05 05:00,5,136.5,137.25,136.35,137,94
20150501|2015-03-05 05:30,5,136.85,136.95,136.05,136.25,117
20150501|2015-03-05 06:00,5,136.2,136.45,135.55,135.55,113
20150501|2015-03-05 06:30,5,135.7,136.1,135.35,135.85,158
20150501|2015-03-05 07:00,5,135.95,137.05,135.6,136.75,606
20150501|2015-03-05 07:30,5,136.7,136.8,135.55,136.35,641
20150501|2015-03-05 08:00,5,136.35,136.9,136,136.6,567
20150501|2015-03-05 08:30,5,136.55,136.85,135.7,135.75,483
20150501|2015-03-05 09:00,5,135.85,136.5,135.35,135.7,925
20150501|2015-03-05 09:30,5,135.65,135.75,133.3,134.5,1640
20150501|2015-03-05 10:00,5,134.5,135.25,134,135.1,530
20150501|2015-03-05 10:30,5,135.05,135.75,134.85,135.55,653
20150501|2015-03-05 11:00,5,135.55,135.85,134.55,135.4,456
20150501|2015-03-05 11:30,5,135.25,136.6,135.1,135.9,493
20150501|2015-03-05 12:00,5,136.15,136.25,134.4,134.55,994
20150501|2015-03-06 03:00,6,135.1,135.45,134.3,134.4,307
20150501|2015-03-06 03:30,6,134.4,134.7,134.4,134.65,78
20150501|2015-03-06 04:00,6,134.6,134.8,134.4,134.4,141
20150501|2015-03-06 04:30,6,134.45,134.55,134.4,134.55,53
20150501|2015-03-06 05:00,6,134.45,134.95,134.45,134.5,118
20150501|2015-03-06 05:30,6,134.45,134.55,134.2,134.2,178
20150501|2015-03-06 06:00,6,134.2,134.9,134.2,134.9,90
20150501|2015-03-06 06:30,6,134.95,136.15,134.7,135.55,234
20150501|2015-03-06 07:00,6,135.55,135.85,134.8,135.1,358
20150501|2015-03-06 07:30,6,135.15,135.2,133.6,134.1,844
20150501|2015-03-06 08:00,6,134.2,134.3,133.15,133.55,722
20150501|2015-03-06 08:30,6,133.55,135,133.45,134.85,670
20150501|2015-03-06 09:00,6,134.8,135.8,134.45,134.95,588
20150501|2015-03-06 09:30,6,135,138.15,134.85,137,1133
20150501|2015-03-06 10:00,6,137,138.1,136.5,137.05,979
20150501|2015-03-06 10:30,6,136.9,137.15,135.45,136.05,589
20150501|2015-03-06 11:00,6,136,137.05,135.7,136.5,420
20150501|2015-03-06 11:30,6,136.6,137.75,136.2,137.6,666
20150501|2015-03-06 12:00,6,137.7,140.1,137.35,138.65,2352
20150501|2015-03-09 04:00,9,139.5,139.5,136.95,137.8,542
20150501|2015-03-09 04:30,9,137.95,138.6,137.9,138.6,89
20150501|2015-03-09 05:00,9,138.45,139.55,138.45,139.55,152
20150501|2015-03-09 05:30,9,139.6,140.2,139.1,139.35,317
20150501|2015-03-09 06:00,9,139.45,139.9,139.25,139.6,148
20150501|2015-03-09 06:30,9,139.65,141.4,139.55,141.4,678
20150501|2015-03-09 07:00,9,141.3,142.2,139.45,139.65,1099
20150501|2015-03-09 07:30,9,139.85,139.9,137.85,138.3,790
20150501|2015-03-09 08:00,9,138.35,138.65,135.1,136.4,1535
20150501|2015-03-09 08:30,9,136.4,136.5,134.4,135.4,995
20150501|2015-03-09 09:00,9,135.45,135.45,134.15,134.3,931
20150501|2015-03-09 09:30,9,134.3,134.9,134.3,134.5,460
20150501|2015-03-09 10:00,9,134.6,135.15,134.45,135.15,474
20150501|2015-03-09 10:30,9,135.15,135.4,134.7,134.75,394
20150501|2015-03-09 11:00,9,134.7,136.1,134.2,136.1,529
20150501|2015-03-09 11:30,9,136.1,136.7,134.8,135.4,601
20150501|2015-03-09 12:00,9,135.5,137.8,134.75,136.85,2459
20150501|2015-03-10 04:00,10,135.9,136.9,135.4,136.8,278
20150501|2015-03-10 04:30,10,136.8,137,136.3,136.7,92
20150501|2015-03-10 05:00,10,136.65,136.7,136.35,136.35,34
20150501|2015-03-10 05:30,10,136.45,136.5,135.7,135.7,108
20150501|2015-03-10 06:00,10,135.8,135.9,135.1,135.35,143
20150501|2015-03-10 06:30,10,135,135.25,134.95,135.05,119
20150501|2015-03-10 07:00,10,135.05,135.2,133.8,134.3,340
20150501|2015-03-10 07:30,10,134.2,134.5,133.8,134.15,776
20150501|2015-03-10 08:00,10,134.15,134.75,133.95,134.7,308
20150501|2015-03-10 08:30,10,134.6,136.5,134.35,135.9,872
20150501|2015-03-10 09:00,10,135.9,136.35,135.9,136.05,387
20150501|2015-03-10 09:30,10,136.05,136.2,135.5,135.65,421
20150501|2015-03-10 10:00,10,135.6,135.9,134.75,135.7,505
20150501|2015-03-10 10:30,10,135.9,136.45,135.55,136.05,236
20150501|2015-03-10 11:00,10,136,136,134.9,135.25,272
20150501|2015-03-10 11:30,10,135.25,135.4,134.85,135.25,381
20150501|2015-03-10 12:00,10,135.35,135.6,134.8,134.8,1050
20150501|2015-03-11 04:00,11,134.65,135.15,134.65,135.1,143
20150501|2015-03-11 04:30,11,135.1,135.25,134.55,134.65,76
20150501|2015-03-11 05:00,11,134.65,134.65,134.1,134.25,106
20150501|2015-03-11 05:30,11,134.2,134.85,134.15,134.7,72
20150501|2015-03-11 06:00,11,134.6,134.95,134.5,134.65,57
20150501|2015-03-11 06:30,11,134.5,134.6,133.65,133.8,259
20150501|2015-03-11 07:00,11,133.75,134.25,133.55,133.85,330
20150501|2015-03-11 07:30,11,133.7,133.95,132.9,133.35,921
20150501|2015-03-11 08:00,11,133.25,133.4,132.9,133.1,561
20150501|2015-03-11 08:30,11,133.15,133.8,133.05,133.55,331
20150501|2015-03-11 09:00,11,133.5,133.6,133.1,133.45,257
20150501|2015-03-11 09:30,11,133.4,137.1,133.3,135.75,1814
20150501|2015-03-11 10:00,11,135.4,135.45,131.15,131.75,2006
20150501|2015-03-11 10:30,11,132,132.6,131.55,132.15,509
20150501|2015-03-11 11:00,11,132.2,132.45,131.55,131.9,482
20150501|2015-03-11 11:30,11,131.9,132,131.65,131.95,176
20150501|2015-03-11 12:00,11,132,132.5,131.6,132.3,813
20150501|2015-03-12 04:00,12,131.2,132,131.2,131.9,196
20150501|2015-03-12 04:30,12,131.9,132.25,131.7,131.95,137
20150501|2015-03-12 05:00,12,131.9,131.9,131.45,131.5,64
20150501|2015-03-12 05:30,12,131.45,131.85,131.45,131.75,91
20150501|2015-03-12 06:00,12,131.65,132.7,131.65,132.65,150
20150501|2015-03-12 06:30,12,132.6,132.75,131.55,131.65,202
20150501|2015-03-12 07:00,12,131.65,132.65,131.65,132.4,347
20150501|2015-03-12 07:30,12,132.5,134,132.5,133.1,1230
20150501|2015-03-12 08:00,12,133,133.35,132.1,133.25,765
20150501|2015-03-12 08:30,12,133.15,133.65,132.05,132.95,1020
20150501|2015-03-12 09:00,12,132.75,132.75,131.25,131.75,595
20150501|2015-03-12 09:30,12,131.8,131.85,130,130.4,1079
20150501|2015-03-12 10:00,12,130.35,131.25,130.25,130.65,659
20150501|2015-03-12 10:30,12,130.55,131,130,130.55,812
20150501|2015-03-12 11:00,12,130.45,131.25,130.3,131.05,359
20150501|2015-03-12 11:30,12,130.95,134.65,130.8,133.55,1552
20150501|2015-03-12 12:00,12,133.65,134.15,131.95,132.75,1473
20150501|2015-03-13 04:00,13,132.55,133.5,132.3,133.1,238
20150501|2015-03-13 04:30,13,133.15,134.05,133.1,133.4,151
20150501|2015-03-13 05:00,13,133.35,133.35,133,133.25,66
20150501|2015-03-13 05:30,13,133.15,133.25,132.05,132.35,127
20150501|2015-03-13 06:00,13,132.35,132.4,131.8,131.8,158
20150501|2015-03-13 06:30,13,131.8,132.5,131.8,132.15,231
20150501|2015-03-13 07:00,13,132.15,132.3,131.3,131.55,471
20150501|2015-03-13 07:30,13,131.65,132.5,130.65,131.75,842
20150501|2015-03-13 08:00,13,131.7,132.05,130.4,130.95,468
20150501|2015-03-13 08:30,13,130.85,131.05,130.3,130.9,530
20150501|2015-03-13 09:00,13,130.85,131.85,130.5,131.35,449
20150501|2015-03-13 09:30,13,131.35,131.75,130.35,130.4,448
20150501|2015-03-13 10:00,13,130.35,131.1,130,130.55,744
20150501|2015-03-13 10:30,13,130.6,130.85,129.45,129.75,952
20150501|2015-03-13 11:00,13,129.65,129.65,129,129,783
20150501|2015-03-13 11:30,13,129,130.3,128.75,130,1149
20150501|2015-03-13 12:00,13,130.1,130.75,129.2,130.75,1435
20150501|2015-03-16 04:00,16,130.5,135.7,130.5,135,1397
20150501|2015-03-16 04:30,16,135.2,136.7,134.7,134.85,1526
20150501|2015-03-16 05:00,16,134.7,135.7,134.4,134.8,380
20150501|2015-03-16 05:30,16,134.75,135,133.8,134.2,253
20150501|2015-03-16 06:00,16,134.25,134.25,133.45,133.75,190
20150501|2015-03-16 06:30,16,133.7,135,133.05,133.5,442
20150501|2015-03-16 07:00,16,133.5,135.65,133.05,134.7,580
20150501|2015-03-16 07:30,16,134.85,136.65,134.65,136.3,1158
20150501|2015-03-16 08:00,16,136.25,136.3,135.65,135.75,661
20150501|2015-03-16 08:30,16,135.8,135.8,134.15,135.05,781
20150501|2015-03-16 09:00,16,135,135.95,134.85,135.65,549
20150501|2015-03-16 09:30,16,135.55,135.65,135.2,135.2,338
20150501|2015-03-16 10:00,16,135.15,136.45,134.85,136.4,727
20150501|2015-03-16 10:30,16,136.35,137.4,136.3,137.15,1312
20150501|2015-03-16 11:00,16,137.2,138.3,136.95,137.8,912
20150501|2015-03-16 11:30,16,137.85,138.85,137.6,138.7,883
20150501|2015-03-16 12:00,16,138.7,139.75,137.35,138,2349
20150501|2015-03-16 12:30,16,138,138,138,138,3
20150501|2015-03-17 04:00,17,138.65,138.65,137.65,137.7,325
20150501|2015-03-17 04:30,17,137.75,139.5,137.65,138.65,286
20150501|2015-03-17 05:00,17,138.75,138.85,138.6,138.65,34
20150501|2015-03-17 05:30,17,138.8,138.8,138.05,138.1,79
20150501|2015-03-17 06:00,17,138.15,138.15,136.85,137.05,379
20150501|2015-03-17 06:30,17,136.95,137.5,136.55,136.9,209
20150501|2015-03-17 07:00,17,137,137.35,136.1,136.5,549
20150501|2015-03-17 07:30,17,136.8,137.25,136.15,136.5,639
20150501|2015-03-17 08:00,17,136.4,136.9,136.35,136.55,503
20150501|2015-03-17 08:30,17,136.55,137.55,136.35,136.55,609
20150501|2015-03-17 09:00,17,136.5,136.5,135.35,135.35,707
20150501|2015-03-17 09:30,17,135.3,135.9,134.55,135.15,726
20150501|2015-03-17 10:00,17,135.2,136.25,134.25,135.05,901
20150501|2015-03-17 10:30,17,135.05,135.5,134.85,135,375
20150501|2015-03-17 11:00,17,135.05,136.75,135.05,136.65,638
20150501|2015-03-17 11:30,17,136.5,138.9,136.2,138.4,1195
20150501|2015-03-17 12:00,17,138.6,139.1,135.85,136.4,1920
20150501|2015-03-18 04:00,18,136.25,136.7,135.3,136.15,389
20150501|2015-03-18 04:30,18,136.25,137.45,135.9,136.95,266
20150501|2015-03-18 05:00,18,137,137,136.2,136.6,87
20150501|2015-03-18 05:30,18,136.6,137.2,136.3,136.95,72
20150501|2015-03-18 06:00,18,136.95,137.2,136.45,136.45,69
20150501|2015-03-18 06:30,18,136.45,136.95,136.45,136.75,82
20150501|2015-03-18 07:00,18,136.75,137,136.05,136.75,282
20150501|2015-03-18 07:30,18,136.9,137.3,136.5,136.7,379
20150501|2015-03-18 08:00,18,136.65,136.95,135.5,135.8,500
20150501|2015-03-18 08:30,18,135.95,136.35,135.65,135.8,352
20150501|2015-03-18 09:00,18,135.8,135.9,133.75,133.85,1285
20150501|2015-03-18 09:30,18,133.85,134.75,133.25,134.55,913
20150501|2015-03-18 10:00,18,134.5,134.85,134.25,134.65,360
20150501|2015-03-18 10:30,18,134.7,135.85,134.45,135.5,408
20150501|2015-03-18 11:00,18,135.45,137.3,135.15,136.75,1248
20150501|2015-03-18 11:30,18,136.8,141.5,136.75,141,4465
20150501|2015-03-18 12:00,18,141.05,141.05,139.7,139.7,1431
20150501|2015-03-19 04:00,19,140.5,145.85,140.05,143.9,1636
20150501|2015-03-19 04:30,19,144,144.05,142.95,143.2,362
20150501|2015-03-19 05:00,19,143.3,144.05,142.55,142.55,351
20150501|2015-03-19 05:30,19,142.65,143.45,142.55,143.25,175
20150501|2015-03-19 06:00,19,143.25,143.9,142.65,142.8,149
20150501|2015-03-19 06:30,19,142.8,143.45,142.65,143.05,228
20150501|2015-03-19 07:00,19,142.95,143,141.7,142.15,834
20150501|2015-03-19 07:30,19,142,143.5,141.95,143.35,1098
20150501|2015-03-19 08:00,19,143.4,146.75,143.4,145.2,2933
20150501|2015-03-19 08:30,19,145.3,146.1,145,145.65,1190
20150501|2015-03-19 09:00,19,145.65,145.65,143.1,143.9,953
20150501|2015-03-19 09:30,19,143.9,144.35,143.05,143.2,697
20150501|2015-03-19 10:00,19,143.15,143.35,142,143.25,1016
20150501|2015-03-19 10:30,19,143.15,143.95,143,143.3,616
20150501|2015-03-19 11:00,19,143.35,145,143.3,144.6,621
20150501|2015-03-19 11:30,19,144.7,145.1,143.15,144.45,613
20150501|2015-03-19 12:00,19,144.5,144.9,142.3,142.8,2225
20150501|2015-03-20 04:00,20,143,143.85,142.85,143.7,368
20150501|2015-03-20 04:30,20,143.65,143.9,143.5,143.55,132
20150501|2015-03-20 05:00,20,143.55,143.7,142.3,142.5,261
20150501|2015-03-20 05:30,20,142.5,143.15,141.7,142.65,215
20150501|2015-03-20 06:00,20,142.7,142.85,140.85,140.85,318
20150501|2015-03-20 06:30,20,140.85,142.45,140.75,142.35,238
20150501|2015-03-20 07:00,20,142.2,143.1,142.15,142.35,417
20150501|2015-03-20 07:30,20,142.2,142.3,140.5,140.9,807
20150501|2015-03-20 08:00,20,141,142.95,140.9,142.25,870
20150501|2015-03-20 08:30,20,142.25,142.45,141.7,142,534
20150501|2015-03-20 09:00,20,142.05,143.9,141.9,143.7,1056
20150501|2015-03-20 09:30,20,143.75,143.8,142.75,143.6,382
20150501|2015-03-20 10:00,20,143.7,143.75,142.55,142.65,392
20150501|2015-03-20 10:30,20,142.65,142.75,141.05,141.35,571
20150501|2015-03-20 11:00,20,141.45,142.7,141.3,142.3,394
20150501|2015-03-20 11:30,20,142.3,143.55,142.3,143.5,551
20150501|2015-03-20 12:00,20,143.45,143.9,142.45,142.9,1078
20150501|2015-03-23 04:00,23,142,142.15,141.5,142,232
20150501|2015-03-23 04:30,23,141.95,142.9,141.85,142.3,154
20150501|2015-03-23 05:00,23,142.4,143.65,142.1,143.5,158
20150501|2015-03-23 05:30,23,143.4,144.3,143.2,143.5,354
20150501|2015-03-23 06:00,23,143.7,143.9,142.95,143,84
20150501|2015-03-23 06:30,23,142.95,143.25,142.75,143.2,85
20150501|2015-03-23 07:00,23,143.25,143.5,141.5,141.55,401
20150501|2015-03-23 07:30,23,141.8,141.8,139.4,140.55,1667
20150501|2015-03-23 08:00,23,140.45,141.75,140.1,141.6,706
20150501|2015-03-23 08:30,23,141.55,142.45,141.25,141.5,616
20150501|2015-03-23 09:00,23,141.55,141.9,140.7,141.6,445
20150501|2015-03-23 09:30,23,141.6,142.2,141,142,493
20150501|2015-03-23 10:00,23,142,142.1,141,141,418
20150501|2015-03-23 10:30,23,141,141.2,140.4,140.55,446
20150501|2015-03-23 11:00,23,140.6,141.15,140.6,140.65,359
20150501|2015-03-23 11:30,23,140.85,141.85,140.25,141.7,477
20150501|2015-03-23 12:00,23,141.65,142.1,140.5,140.85,904
20150501|2015-03-24 04:00,24,142,143.3,142,143,273
20150501|2015-03-24 04:30,24,142.95,142.95,142.3,142.8,113
20150501|2015-03-24 05:00,24,142.6,143.25,142.6,143.2,115
20150501|2015-03-24 05:30,24,143.15,143.85,143,143.45,203
20150501|2015-03-24 06:00,24,143.35,143.5,142.9,143.1,101
20150501|2015-03-24 06:30,24,143.2,143.4,142.85,143.3,114
20150501|2015-03-24 07:00,24,143.4,145.4,143.25,145.15,1057
20150501|2015-03-24 07:30,24,145.1,145.2,142.85,143.05,1182
20150501|2015-03-24 08:00,24,143.05,143.1,140.35,140.5,1470
20150501|2015-03-24 08:30,24,140.55,141.45,139.8,141.15,982
20150501|2015-03-24 09:00,24,141.2,141.5,140.55,140.9,462
20150501|2015-03-24 09:30,24,140.9,141.35,140.55,140.75,325
20150501|2015-03-24 10:00,24,140.75,141,139.9,140.65,546
20150501|2015-03-24 10:30,24,140.5,140.5,137.5,137.95,2107
20150501|2015-03-24 11:00,24,137.95,138.2,136.15,137.1,1378
20150501|2015-03-24 11:30,24,137.1,137.5,136.8,137.3,498
20150501|2015-03-24 12:00,24,137.25,138,137.05,137.7,972
20150501|2015-03-25 04:00,25,137.3,138.25,137.3,138.1,261
20150501|2015-03-25 04:30,25,138,138.15,136.25,136.4,287
20150501|2015-03-25 05:00,25,136.5,137,136,136.55,271
20150501|2015-03-25 05:30,25,136.7,136.85,136.55,136.85,76
20150501|2015-03-25 06:00,25,136.9,137.25,136.7,137.1,70
20150501|2015-03-25 06:30,25,137,137.1,136.1,136.4,205
20150501|2015-03-25 07:00,25,136.45,137.4,136.35,136.85,310
20150501|2015-03-25 07:30,25,136.95,139,136.95,139,809
20150501|2015-03-25 08:00,25,139,139.6,138.75,139.35,1002
20150501|2015-03-25 08:30,25,139.35,139.4,138.2,138.7,946
20150501|2015-03-25 09:00,25,138.8,140.9,138.7,140.25,1293
20150501|2015-03-25 09:30,25,140.25,141.7,140.05,140.95,1128
20150501|2015-03-25 10:00,25,141,141.5,140.55,141.3,690
20150501|2015-03-25 10:30,25,141.25,142.35,141.25,141.5,1072
20150501|2015-03-25 11:00,25,141.45,142.25,141.35,141.8,451
20150501|2015-03-25 11:30,25,141.85,142.1,140.6,141.35,629
20150501|2015-03-25 12:00,25,141.25,141.3,139.25,139.55,1239
20150501|2015-03-26 04:00,26,140,141.4,139.8,141.35,382
20150501|2015-03-26 04:30,26,141.3,141.85,141.25,141.55,127
20150501|2015-03-26 05:00,26,141.5,141.5,140.75,140.75,128
20150501|2015-03-26 05:30,26,140.7,140.8,139.75,139.8,248
20150501|2015-03-26 06:00,26,139.75,140.25,139.65,139.7,197
20150501|2015-03-26 06:30,26,139.7,140.1,139.25,139.4,88
20150501|2015-03-26 07:00,26,139.4,139.7,138.35,138.7,517
20150501|2015-03-26 07:30,26,138.65,139.5,138.3,139.25,499
20150501|2015-03-26 08:00,26,139.35,140.8,139.05,140.05,592
20150501|2015-03-26 08:30,26,140.1,141.4,140.1,140.6,435
20150501|2015-03-26 09:00,26,140.55,141.7,140.25,141.4,486
20150501|2015-03-26 09:30,26,141.4,141.65,141.05,141.25,293
20150501|2015-03-26 10:00,26,141.3,142.8,140.5,141.7,965
20150501|2015-03-26 10:30,26,141.85,141.85,141.1,141.7,445
20150501|2015-03-26 11:00,26,141.7,141.8,141.2,141.5,256
20150501|2015-03-26 11:30,26,141.45,142.1,141.45,141.6,402
20150501|2015-03-26 12:00,26,141.7,141.9,140,140.05,1289
20150501|2015-03-27 04:00,27,139.75,140.8,139.75,140.55,231
20150501|2015-03-27 04:30,27,140.55,140.6,139.95,139.95,83
20150501|2015-03-27 05:00,27,140.1,140.1,139.2,139.6,182
20150501|2015-03-27 05:30,27,139.5,140.25,139.4,139.9,118
20150501|2015-03-27 06:00,27,140,140.2,139.7,139.85,88
20150501|2015-03-27 06:30,27,139.7,139.8,139.3,139.65,121
20150501|2015-03-27 07:00,27,139.75,139.8,138,138.4,608
20150501|2015-03-27 07:30,27,138.35,139,138.15,138.4,454
20150501|2015-03-27 08:00,27,138.45,138.6,136.55,137.3,1095
20150501|2015-03-27 08:30,27,137.35,138,137.05,137.85,500
20150501|2015-03-27 09:00,27,137.8,138.6,137.75,138.15,331
20150501|2015-03-27 09:30,27,138.15,138.55,137.5,137.9,308
20150501|2015-03-27 10:00,27,137.8,138.15,137.1,137.2,303
20150501|2015-03-27 10:30,27,137.1,137.85,136.85,137.7,464
20150501|2015-03-27 11:00,27,137.6,137.6,137,137.3,203
20150501|2015-03-27 11:30,27,137.4,138.3,137.05,137.75,414
20150501|2015-03-27 12:00,27,137.8,139,137.75,137.85,1145
20150501|2015-03-30 03:00,30,138.8,138.8,137.55,138.2,211
20150501|2015-03-30 03:30,30,138.05,138.75,137.75,138.55,91
20150501|2015-03-30 04:00,30,138.55,138.9,138.3,138.65,82
20150501|2015-03-30 04:30,30,138.65,138.8,138.05,138.05,97
20150501|2015-03-30 05:00,30,137.95,137.95,137.35,137.8,88
20150501|2015-03-30 05:30,30,137.75,138,136.9,137.2,114
20150501|2015-03-30 06:00,30,137.2,137.3,136.25,136.45,213
20150501|2015-03-30 06:30,30,136.45,136.7,136.2,136.7,118
20150501|2015-03-30 07:00,30,136.65,137.75,136.65,137.75,341
20150501|2015-03-30 07:30,30,137.75,138.45,137.45,137.75,573
20150501|2015-03-30 08:00,30,137.6,137.6,136.1,136.3,517
20150501|2015-03-30 08:30,30,136.35,136.55,135.25,136.2,1385
20150501|2015-03-30 09:00,30,136.25,137.15,135.4,136.35,824
20150501|2015-03-30 09:30,30,136.25,136.3,135.45,135.6,385
20150501|2015-03-30 10:00,30,135.65,135.85,134.55,134.6,835
20150501|2015-03-30 10:30,30,134.6,134.65,132.8,133.85,1711
20150501|2015-03-30 11:00,30,133.8,133.9,132.9,133,677
20150501|2015-03-30 11:30,30,133,133.85,132.9,133.1,625
20150501|2015-03-30 12:00,30,133.05,133.6,131.8,132.15,2024
20150501|2015-03-31 03:00,31,133,133.5,132.35,132.4,250
20150501|2015-03-31 03:30,31,132.35,132.7,132.2,132.35,131
20150501|2015-03-31 04:00,31,132.35,132.35,131.9,132.15,190
20150501|2015-03-31 04:30,31,132.2,132.85,132.2,132.7,68
20150501|2015-03-31 05:00,31,132.7,132.85,132.5,132.85,90
20150501|2015-03-31 05:30,31,132.85,132.9,132.65,132.65,14
20150501|2015-03-31 06:00,31,132.8,132.95,132.3,132.3,77
20150501|2015-03-31 06:30,31,132.3,132.9,132.25,132.55,115
20150501|2015-03-31 07:00,31,132.7,133.25,132.35,132.85,304
20150501|2015-03-31 07:30,31,132.9,134.25,132.85,133.85,870
20150501|2015-03-31 08:00,31,133.8,134.7,133.55,134.25,729
20150501|2015-03-31 08:30,31,134.25,134.8,133.3,134.6,631
20150501|2015-03-31 09:00,31,134.6,135.35,134,134.25,855
20150501|2015-03-31 09:30,31,134.25,135.1,134.25,134.75,454
20150501|2015-03-31 10:00,31,134.75,135.95,134.75,135.1,970
20150501|2015-03-31 10:30,31,135.1,135.1,132.55,133.8,899
20150501|2015-03-31 11:00,31,133.9,134.5,132.95,133.35,365
20150501|2015-03-31 11:30,31,133.45,134.7,133.45,133.6,537
20150501|2015-03-31 12:00,31,133.7,133.9,132.35,132.65,1994
20150501|2015-04-01 03:00,1,133.4,134.3,133.05,134.05,223
20150501|2015-04-01 03:30,1,134.05,134.55,133.8,134.45,114
20150501|2015-04-01 04:00,1,134.4,134.95,134.25,134.5,144
20150501|2015-04-01 04:30,1,134.6,134.8,134.25,134.3,55
20150501|2015-04-01 05:00,1,134.4,134.5,133.95,134,111
20150501|2015-04-01 05:30,1,134,134.4,134,134.05,70
20150501|2015-04-01 06:00,1,134.1,134.25,133.75,133.8,164
20150501|2015-04-01 06:30,1,133.75,134.85,133.65,134.35,123
20150501|2015-04-01 07:00,1,134.3,135.4,134,134.5,817
20150501|2015-04-01 07:30,1,134.5,135.1,134.15,134.55,502
20150501|2015-04-01 08:00,1,134.55,135.05,134.3,134.6,417
20150501|2015-04-01 08:30,1,134.65,135.4,134.6,135.1,493
20150501|2015-04-01 09:00,1,135,135.8,134.8,135.75,727
20150501|2015-04-01 09:30,1,135.75,136.1,135.4,135.65,721
20150501|2015-04-01 10:00,1,135.65,136.9,135.5,136.9,1053
20150501|2015-04-01 10:30,1,136.85,139.8,136.7,138.15,2822
20150501|2015-04-01 11:00,1,138.15,138.3,137.2,137.2,720
20150501|2015-04-01 11:30,1,137.25,138,137.05,137.05,485
20150501|2015-04-01 12:00,1,137,137.4,133.25,133.7,2745
20150501|2015-04-02 03:00,2,134.15,135.1,134.05,134.9,265
20150501|2015-04-02 03:30,2,134.9,135.45,134.85,135,112
20150501|2015-04-02 04:00,2,135.05,135.1,134.7,134.75,141
20150501|2015-04-02 04:30,2,134.8,135.1,134.7,134.8,108
20150501|2015-04-02 05:00,2,134.9,135.9,134.6,135.9,191
20150501|2015-04-02 05:30,2,135.95,136,135.5,135.7,115
20150501|2015-04-02 06:00,2,135.65,135.8,135.5,135.65,56
20150501|2015-04-02 06:30,2,135.6,135.9,134.85,135.6,127
20150501|2015-04-02 07:00,2,135.55,136.3,135.4,136.25,423
20150501|2015-04-02 07:30,2,136.2,137.5,136.2,137.1,903
20150501|2015-04-02 08:00,2,137.1,137.6,136.6,137.4,383
20150501|2015-04-02 08:30,2,137.35,138.65,137.2,138.6,947
20150501|2015-04-02 09:00,2,138.6,139.4,138,138.2,1248
20150501|2015-04-02 09:30,2,138.4,138.9,137.5,137.85,698
20150501|2015-04-02 10:00,2,137.95,138.9,137.8,138.8,601
20150501|2015-04-02 10:30,2,138.85,140.6,138.75,140.45,1649
20150501|2015-04-02 11:00,2,140.5,140.95,139.3,140.15,1010
20150501|2015-04-02 11:30,2,140.2,140.45,139.4,140.3,589
20150501|2015-04-02 12:00,2,140.3,141.45,139.3,141.35,1778
20150501|2015-04-06 06:30,6,140.9,141.95,140.2,141,529
20150501|2015-04-06 07:00,6,141.05,142.95,141.05,142.9,701
20150501|2015-04-06 07:30,6,142.95,144.45,142.4,143.9,1761
20150501|2015-04-06 08:00,6,143.9,144.4,143.6,143.95,660
20150501|2015-04-06 08:30,6,143.95,145.4,143.95,144.9,1445
20150501|2015-04-06 09:00,6,144.95,146.15,144.5,146,1177
20150501|2015-04-06 09:30,6,146,146.45,145.55,145.7,926
20150501|2015-04-06 10:00,6,145.7,147.3,145.7,147.05,1292
20150501|2015-04-06 10:30,6,147.05,147.35,146.35,146.85,552
20150501|2015-04-06 11:00,6,146.95,147.2,146.35,147.1,458
20150501|2015-04-06 11:30,6,147.15,147.3,146.8,147,477
20150501|2015-04-06 12:00,6,147,147.15,145.4,145.95,1272
20150501|2015-04-07 03:00,7,145.5,145.5,144.15,144.85,437
20150501|2015-04-07 03:30,7,144.95,145.75,144.5,145.55,170
20150501|2015-04-07 04:00,7,145.7,145.75,144.55,144.7,146
20150501|2015-04-07 04:30,7,144.75,145,143.5,143.8,231
20150501|2015-04-07 05:00,7,143.8,144.3,143.7,143.8,107
20150501|2015-04-07 05:30,7,143.85,144.15,143.7,144,93
20150501|2015-04-07 06:00,7,144.15,144.4,144,144.1,74
20150501|2015-04-07 06:30,7,144.05,144.45,144,144.2,123
20150501|2015-04-07 07:00,7,144.3,145.05,144.3,144.95,491
20150501|2015-04-07 07:30,7,144.95,145.3,144.15,144.6,527
20150501|2015-04-07 08:00,7,144.6,144.6,143.7,144.4,411
20150501|2015-04-07 08:30,7,144.3,144.9,144.2,144.4,383
20150501|2015-04-07 09:00,7,144.45,145.5,144.3,145.3,701
20150501|2015-04-07 09:30,7,145.35,145.75,144.9,145.5,662
20150501|2015-04-07 10:00,7,145.5,145.75,144.55,144.7,676
20150501|2015-04-07 10:30,7,144.65,145,144.1,144.4,383
20150501|2015-04-07 11:00,7,144.45,144.5,143.2,143.7,497
20150501|2015-04-07 11:30,7,143.7,144.05,142.9,143.35,539
20150501|2015-04-07 12:00,7,143.3,143.3,141.2,141.95,2140
20150501|2015-04-08 03:00,8,141.75,143.4,141.35,143.3,457
20150501|2015-04-08 03:30,8,143.3,143.6,143.05,143.6,234
20150501|2015-04-08 04:00,8,143.65,143.9,143.1,143.1,105
20150501|2015-04-08 04:30,8,143.2,143.65,142.7,143,98
20150501|2015-04-08 05:00,8,142.95,143.95,142.7,143.9,143
20150501|2015-04-08 05:30,8,143.85,144.4,143.6,144.2,206
20150501|2015-04-08 06:00,8,144.2,144.2,142.8,143,220
20150501|2015-04-08 06:30,8,142.95,143.3,142.65,142.8,115
20150501|2015-04-08 07:00,8,142.85,144.1,142.7,143.7,347
20150501|2015-04-08 07:30,8,143.85,144.25,142.75,142.75,616
20150501|2015-04-08 08:00,8,142.8,143.35,138.6,139.25,2575
20150501|2015-04-08 08:30,8,139.1,139.15,137.05,137.9,2080
20150501|2015-04-08 09:00,8,137.75,138.1,136.4,136.65,1564
20150501|2015-04-08 09:30,8,136.65,137.2,136.35,136.7,1099
20150501|2015-04-08 10:00,8,136.7,136.8,135.75,136.55,1075
20150501|2015-04-08 10:30,8,136.5,136.6,135.55,135.9,702
20150501|2015-04-08 11:00,8,135.85,136.15,135.5,135.75,557
20150501|2015-04-08 11:30,8,135.65,135.95,135.1,135.65,682
20150501|2015-04-08 12:00,8,135.7,136.4,135.25,135.7,1585
20150501|2015-04-09 03:00,9,135.9,136.65,135.3,135.3,402
20150501|2015-04-09 03:30,9,135.25,135.8,135.2,135.3,123
20150501|2015-04-09 04:00,9,135.25,135.3,135.1,135.2,125
20150501|2015-04-09 04:30,9,135.2,135.6,135.1,135.55,114
20150501|2015-04-09 05:00,9,135.45,135.5,135,135.1,241
20150501|2015-04-09 05:30,9,135.1,135.45,135,135.25,128
20150501|2015-04-09 06:00,9,135.25,135.7,135.1,135.2,110
20150501|2015-04-09 06:30,9,135.35,135.55,134.95,135.45,252
20150501|2015-04-09 07:00,9,135.45,135.55,134.8,135.15,343
20150501|2015-04-09 07:30,9,135.15,135.2,134.05,134.1,1169
20150501|2015-04-09 08:00,9,134.05,135.45,133.6,134.2,1222
20150501|2015-04-09 08:30,9,134.25,135.05,134,134.85,447
20150501|2015-04-09 09:00,9,134.8,135.6,134.8,135.5,449
20150501|2015-04-09 09:30,9,135.45,136.3,135.05,135.9,607
20150501|2015-04-09 10:00,9,135.9,136.15,134.65,134.9,676
20150501|2015-04-09 10:30,9,134.85,136.25,134.85,135.9,384
20150501|2015-04-09 11:00,9,135.75,137.3,135.4,137,611
20150501|2015-04-09 11:30,9,137.1,137.9,136.15,136.25,860
20150501|2015-04-09 12:00,9,136.2,137.7,136.2,136.4,1080
20150501|2015-04-10 03:00,10,137.4,138,136.7,137.55,343
20150501|2015-04-10 03:30,10,137.4,137.7,136.4,136.6,123
20150501|2015-04-10 04:00,10,136.5,136.75,136.35,136.55,66
20150501|2015-04-10 04:30,10,136.6,136.9,136.35,136.5,98
20150501|2015-04-10 05:00,10,136.55,136.9,136.35,136.7,49
20150501|2015-04-10 05:30,10,136.65,137,136.55,136.85,80
20150501|2015-04-10 06:00,10,136.8,137.6,136.55,137.6,89
20150501|2015-04-10 06:30,10,137.5,138.45,137.5,138.2,334
20150501|2015-04-10 07:00,10,138.15,138.15,135.55,135.8,722
20150501|2015-04-10 07:30,10,135.9,136.25,133.8,134.55,1454
20150501|2015-04-10 08:00,10,134.45,135.5,134.25,135.1,561
20150501|2015-04-10 08:30,10,135.05,136.2,134.7,135.9,456
20150501|2015-04-10 09:00,10,135.85,136.45,135.4,136.35,506
20150501|2015-04-10 09:30,10,136.3,136.65,135.6,136.05,418
20150501|2015-04-10 10:00,10,136.05,136.15,135,135.35,494
20150501|2015-04-10 10:30,10,135.4,136.3,135.25,136.3,374
20150501|2015-04-10 11:00,10,136.35,136.4,135.8,135.95,310
20150501|2015-04-10 11:30,10,135.8,136.1,135.4,135.65,228
20150501|2015-04-10 12:00,10,135.8,135.95,134.85,135.2,1026
20150501|2015-04-10 12:30,10,135.15,135.15,135.15,135.15,1
20150501|2015-04-13 03:00,13,135.15,135.95,135.05,135.75,175
20150501|2015-04-13 03:30,13,135.75,135.8,135.05,135.25,140
20150501|2015-04-13 04:00,13,135.15,135.25,135,135.2,70
20150501|2015-04-13 04:30,13,135.25,135.6,135.05,135.25,67
20150501|2015-04-13 05:00,13,135.2,135.4,135,135.35,33
20150501|2015-04-13 05:30,13,135.55,135.55,135.3,135.3,13
20150501|2015-04-13 06:00,13,135.45,135.55,135.05,135.05,57
20150501|2015-04-13 06:30,13,135.1,135.1,134.6,135.1,135
20150501|2015-04-13 07:00,13,134.95,135.05,133.7,134.35,246
20150501|2015-04-13 07:30,13,134.4,135.3,134.05,134.95,312
20150501|2015-04-13 08:00,13,134.9,135.15,134.35,134.7,148
20150501|2015-04-13 08:30,13,134.7,136.25,134.5,136.15,403
20150501|2015-04-13 09:00,13,136.05,137.45,135.65,137.35,749
20150501|2015-04-13 09:30,13,137.3,138.1,137.05,137.05,700
20150501|2015-04-13 10:00,13,137.05,137.65,136.55,136.8,308
20150501|2015-04-13 10:30,13,136.85,137.3,136.6,137.25,143
20150501|2015-04-13 11:00,13,137.2,137.75,137.1,137.55,156
20150501|2015-04-13 11:30,13,137.6,137.7,135.45,135.65,201
20150501|2015-04-13 12:00,13,135.7,135.7,132.95,134.1,1227
20150501|2015-04-14 03:00,14,133.85,134.45,133.65,134.2,169
20150501|2015-04-14 03:30,14,134.3,134.85,133.95,134.2,46
20150501|2015-04-14 04:00,14,134.1,134.4,133.35,133.55,61
20150501|2015-04-14 04:30,14,133.5,133.55,133.35,133.4,26
20150501|2015-04-14 05:00,14,133.45,133.45,133.25,133.25,18
20150501|2015-04-14 05:30,14,133.35,133.8,133.35,133.8,65
20150501|2015-04-14 06:00,14,133.85,134.45,133.75,134.3,39
20150501|2015-04-14 06:30,14,134.45,134.45,134,134.15,39
20150501|2015-04-14 07:00,14,134.15,134.15,131.95,132.7,514
20150501|2015-04-14 07:30,14,132.55,133.2,132.3,132.65,316
20150501|2015-04-14 08:00,14,132.55,134.5,132.55,133.6,400
20150501|2015-04-14 08:30,14,133.65,133.75,133,133.6,335
20150501|2015-04-14 09:00,14,133.5,135.7,133.3,135.6,679
20150501|2015-04-14 09:30,14,135.5,136.1,134.5,134.8,348
20150501|2015-04-14 10:00,14,134.75,134.8,133.1,133.55,374
20150501|2015-04-14 10:30,14,133.5,133.95,133.05,133.2,259
20150501|2015-04-14 11:00,14,133.25,134.25,133.1,134.05,111
20150501|2015-04-14 11:30,14,134.1,134.7,133.15,133.35,131
20150501|2015-04-14 12:00,14,133.15,135.1,133.15,134.1,431
20150501|2015-04-15 03:00,15,134.6,134.9,134.25,134.75,50
20150501|2015-04-15 03:30,15,135,135.85,134.8,135.65,58
20150501|2015-04-15 04:00,15,135.8,135.8,135.1,135.3,41
20150501|2015-04-15 04:30,15,135.15,135.15,134.55,134.55,30
20150501|2015-04-15 05:00,15,134.7,135.3,134.7,134.95,19
20150501|2015-04-15 05:30,15,134.8,135.15,134.55,135,36
20150501|2015-04-15 06:00,15,135,135.3,134.9,135.3,13
20150501|2015-04-15 06:30,15,135.35,135.35,134.85,134.85,24
20150501|2015-04-15 07:00,15,134.75,134.75,134,134.4,125
20150501|2015-04-15 07:30,15,134.4,135.15,134.2,134.45,161
20150501|2015-04-15 08:00,15,134.25,135.4,133.85,135.4,227
20150501|2015-04-15 08:30,15,135.25,136.05,135.1,135.45,289
20150501|2015-04-15 09:00,15,135.5,136.5,135.35,136.5,294
20150501|2015-04-15 09:30,15,136.55,137.35,135.85,136.6,210
20150501|2015-04-15 10:00,15,136.6,136.65,136.2,136.55,126
20150501|2015-04-15 10:30,15,136.5,137.7,136.3,137.55,187
20150501|2015-04-15 11:00,15,137.5,138,136.6,136.75,201
20150501|2015-04-15 11:30,15,136.75,136.75,136.15,136.55,95
20150501|2015-04-15 12:00,15,136.45,136.5,135.3,135.85,443
20150501|2015-04-16 03:00,16,136.9,137.1,136.1,136.5,55
20150501|2015-04-16 03:30,16,136.45,136.95,136.15,136.45,13
20150501|2015-04-16 04:00,16,136.35,136.95,136.35,136.95,10
20150501|2015-04-16 04:30,16,136.85,137.25,136.8,137.2,13
20150501|2015-04-16 05:00,16,137.2,137.4,136.9,136.9,29
20150501|2015-04-16 05:30,16,137.2,137.2,136.95,136.95,8
20150501|2015-04-16 06:00,16,137.1,137.2,137,137.2,15
20150501|2015-04-16 06:30,16,137.2,137.2,136.55,136.55,16
20150501|2015-04-16 07:00,16,136.35,137.9,136.2,137.45,78
20150501|2015-04-16 07:30,16,137.85,139.3,137.7,138.5,209
20150501|2015-04-16 08:00,16,138.7,139.2,138.4,138.75,98
20150501|2015-04-16 08:30,16,138.95,140.8,138.8,140.6,351
20150501|2015-04-16 09:00,16,140.55,140.55,139.7,139.75,157
20150501|2015-04-16 09:30,16,139.7,139.8,139.4,139.8,106
20150501|2015-04-16 10:00,16,139.85,140,138.85,139.15,139
20150501|2015-04-16 10:30,16,139.05,139.45,138.75,139.25,97
20150501|2015-04-16 11:00,16,139.45,139.9,139.3,139.45,55
20150501|2015-04-16 11:30,16,139.5,139.9,139,139,66
20150501|2015-04-16 12:00,16,139,139.85,138.6,138.8,141
20150501|2015-04-17 03:00,17,139.4,140.5,139,140.3,91
20150501|2015-04-17 03:30,17,140.3,141,140.3,140.95,54
20150501|2015-04-17 04:00,17,140.8,141.15,140.3,140.3,31
20150501|2015-04-17 04:30,17,140.15,140.8,140.15,140.8,8
20150501|2015-04-17 05:00,17,140.9,141.25,140.9,140.9,37
20150501|2015-04-17 05:30,17,140.7,140.85,140.5,140.85,9
20150501|2015-04-17 06:00,17,140.8,140.8,140.45,140.75,7
20150501|2015-04-17 06:30,17,140.45,140.45,139.2,139.5,34
20150501|2015-04-17 07:00,17,139.4,139.5,137.8,138.3,108
20150501|2015-04-17 07:30,17,138.15,138.6,137.8,138.6,61
20150501|2015-04-17 08:00,17,138.4,138.65,138.2,138.65,84
20150501|2015-04-17 08:30,17,138.8,139.45,138.7,138.85,53
20150501|2015-04-17 09:00,17,138.8,139,138.25,138.95,55
20150501|2015-04-17 09:30,17,138.8,139,138.25,138.65,40
20150501|2015-04-17 10:00,17,138.7,139.95,138.4,139.95,136
20150501|2015-04-17 10:30,17,139.85,140,139.5,139.5,99
20150501|2015-04-17 11:00,17,139.4,139.85,139,139.85,28
20150501|2015-04-17 11:30,17,139.7,140,139.6,139.95,61
20150501|2015-04-17 12:00,17,139.55,139.55,138.25,139.2,83
20150501|2015-04-20 03:00,20,138.4,138.85,138.25,138.85,48
20150501|2015-04-20 03:30,20,138.7,138.85,138.5,138.5,14
20150501|2015-04-20 04:00,20,138.45,139,138.35,138.35,49
20150501|2015-04-20 04:30,20,138.35,138.5,137.95,138.05,29
20150501|2015-04-20 05:00,20,137.95,138.15,137.35,137.6,29
20150501|2015-04-20 05:30,20,137.65,137.9,137.1,137.1,15
20150501|2015-04-20 06:00,20,137.05,137.1,137,137.05,8
20150501|2015-04-20 06:30,20,137.05,137.65,137.05,137.4,11
20150501|2015-04-20 07:00,20,137.35,137.35,134.25,134.65,148
20150501|2015-04-20 07:30,20,134.8,135.55,134.5,135.55,65
20150501|2015-04-20 08:00,20,135.4,136,135.2,136,69
20150501|2015-04-20 08:30,20,136.2,138.7,136.15,138.7,137
20150501|2015-04-20 09:00,20,138.5,139.1,137.8,138.85,88
20150501|2015-04-20 09:30,20,138.85,138.9,138,138.35,46
20150501|2015-04-20 10:00,20,138.35,139.65,138.35,139.3,132
20150501|2015-04-20 10:30,20,139.3,139.85,138.9,139.2,86
20150501|2015-04-20 11:00,20,139.65,139.65,138.8,139.15,20
20150501|2015-04-20 11:30,20,139.05,139.05,138,138.1,72
20150501|2015-04-20 12:00,20,138,140,137.75,139.25,151
20150501|2015-04-21 03:00,21,139.2,139.95,139.05,139.3,156
20150501|2015-04-21 03:30,21,139.2,139.2,138.3,138.4,91
20150501|2015-04-21 04:00,21,138.3,139.1,138.25,138.5,128
20150501|2015-04-21 04:30,21,138.65,138.8,138.2,138.8,17
20150501|2015-04-21 05:00,21,138.95,139,138.6,138.85,32
20150501|2015-04-21 05:30,21,139,139,138.75,138.75,40
20150501|2015-04-21 06:00,21,138.65,139.65,138.6,139.55,26
20150501|2015-04-21 06:30,21,139.55,139.8,139.25,139.25,26
20150501|2015-04-21 07:00,21,139.15,139.5,138.45,139.5,89
20150501|2015-04-21 07:30,21,139.55,140,139.35,139.55,264
20150501|2015-04-21 08:00,21,139.75,139.9,139.3,139.75,90
20150501|2015-04-21 08:30,21,139.75,141.65,139.75,141.4,329
20150501|2015-04-21 09:00,21,141.65,142.3,141,141.8,113
20150501|2015-04-21 09:30,21,141.7,141.7,140.7,141.1,68
20150501|2015-04-21 10:00,21,140.9,142,140.9,142,116
20150501|2015-04-21 10:30,21,141.95,142.5,141.65,142.5,54
20150501|2015-04-21 11:00,21,142.5,142.7,141.2,141.2,63
20150501|2015-04-21 11:30,21,141.15,141.5,140.65,141.35,53
20150501|2015-04-21 12:00,21,141.3,141.6,139.85,140,147
20150501|2015-04-22 03:00,22,139.65,140.3,139.65,140.3,14
20150501|2015-04-22 03:30,22,141.3,141.35,141.3,141.35,6
20150501|2015-04-22 04:00,22,141.7,141.7,141.7,141.7,1
20150501|2015-04-22 04:30,22,141.65,141.65,141.65,141.65,1
20150501|2015-04-22 06:30,22,141.75,141.75,141.75,141.75,1
20150501|2015-04-22 07:00,22,141.65,142,141.65,142,3
20150501|2015-04-22 07:30,22,142.5,143.6,142.5,143.6,6
20150501|2015-04-22 08:00,22,143.95,144.25,143.95,144.25,2
20150501|2015-04-22 08:30,22,145,145,144.9,144.9,4
20150501|2015-04-22 09:00,22,144.35,144.35,144.35,144.35,2
20150501|2015-04-22 09:30,22,143.9,144.1,143.5,143.5,19
20150501|2015-04-22 10:00,22,143.8,144.2,143.8,144.2,6
20150501|2015-04-22 10:30,22,144.75,144.75,143.9,143.9,4
20150501|2015-04-22 11:00,22,143.8,144.75,143.8,144.7,12
20150501|2015-04-22 11:30,22,144.25,144.25,143.5,143.5,2
20150501|2015-04-22 12:00,22,142.5,142.9,142.3,142.35,7
20150501|2015-04-23 03:00,23,142.05,142.05,142.05,142.05,1
20150501|2015-04-23 04:00,23,142,142,140.65,140.65,4
20150501|2015-04-23 06:30,23,141.1,141.1,141.1,141.1,5
20150501|2015-04-23 07:30,23,141.35,141.35,141.35,141.35,2
20150501|2015-04-23 08:00,23,141.9,141.9,141.9,141.9,1
20150501|2015-04-23 09:00,23,143.75,143.75,143.75,143.75,2
20150501|2015-04-23 09:30,23,143.85,143.85,143.85,143.85,3
20150501|2015-04-23 10:00,23,142.25,142.25,142.25,142.25,1
20150501|2015-04-23 10:30,23,142.3,142.45,141.6,141.6,8
20150501|2015-04-23 11:00,23,141.6,141.6,141.6,141.6,1
20150501|2015-04-23 11:30,23,141.7,141.7,141.7,141.7,2
20150501|2015-04-24 03:00,24,141.25,141.25,141.25,141.25,1
20150501|2015-04-24 04:00,24,141.25,141.25,141.25,141.25,1
20150501|2015-04-24 06:30,24,141.4,141.4,141.4,141.4,1
20150501|2015-04-24 07:00,24,140.85,140.85,140.85,140.85,1
20150501|2015-04-24 08:00,24,141.75,141.75,141.75,141.75,1
20150501|2015-04-24 08:30,24,142.8,142.8,142.8,142.8,1
20150501|2015-04-24 09:30,24,141.75,141.75,141.75,141.75,1
20150501|2015-04-27 03:00,27,140,140.35,140,140.35,3
20150501|2015-04-27 04:00,27,140,140,140,140,1
20150501|2015-04-27 07:00,27,138.9,138.9,138.75,138.75,7
20150501|2015-04-27 07:30,27,137,137,136.9,136.9,12
20150501|2015-04-27 08:00,27,136.85,137,136.85,137,14
20150501|2015-04-27 08:30,27,136.1,136.1,135.75,135.75,4
20150501|2015-04-27 09:00,27,135.35,135.4,135.35,135.4,4
20150501|2015-04-27 09:30,27,135,135,134.75,134.8,7
20150501|2015-04-27 10:00,27,134.85,135.2,134.85,135.2,7
20150501|2015-04-27 10:30,27,135.25,135.3,135.25,135.3,10
20150501|2015-04-27 11:00,27,134.85,134.85,134.85,134.85,2
20150501|2015-04-27 11:30,27,134.5,134.5,134.3,134.45,18
20150501|2015-04-28 03:00,28,136.55,136.7,136.55,136.7,3
20150501|2015-04-28 03:30,28,136.7,136.7,136.7,136.7,2
20150501|2015-04-28 04:00,28,136.85,136.85,136.85,136.85,2
20150501|2015-04-28 05:00,28,137.1,137.1,137.1,137.1,1
20150501|2015-04-28 06:30,28,136.85,136.85,136.05,136.05,2
20150501|2015-04-28 07:00,28,136.65,136.65,135.25,135.25,6
20150501|2015-04-28 08:30,28,136.5,136.5,136.5,136.5,2
20150501|2015-04-28 09:30,28,137.3,137.8,137.2,137.8,4
20150501|2015-04-29 04:00,29,137.65,137.65,137.65,137.65,1
20150501|2015-04-29 09:30,29,136.9,136.95,136.9,136.95,3
20150501|2015-04-29 11:30,29,137.55,137.55,137.55,137.55,1
20150501|2015-04-30 07:00,30,138.8,138.8,138.8,138.8,1
20150501|2015-04-30 08:30,30,143.3,143.3,142.25,143,3
20150501|2015-04-30 10:30,30,141,141,141,141,3
20150501|2015-04-30 11:30,30,138.6,138.6,137.2,137.2,10
20150501|2015-05-01 07:00,1,137,137,137,137,1
20150501|2015-05-01 08:30,1,135.4,135.4,135.4,135.4,1
20150501|2015-05-01 09:30,1,132,132,131.4,131.4,5
20150501|2015-05-04 09:00,4,132.5,132.5,132.5,132.5,2
20150501|2015-05-04 11:00,4,131.5,131.5,131.5,131.5,2
20150501|2015-05-04 11:30,4,131.5,131.5,131.5,131.5,29
20150501|2015-05-05 04:30,5,131.7,131.7,131.7,131.7,1
20150501|2015-05-05 06:00,5,131.5,131.5,131.5,131.5,3
20150501|2015-05-05 07:30,5,132.7,132.8,132.7,132.8,2
20150501|2015-05-05 11:30,5,132.35,132.35,132.35,132.35,1
20150501|2015-05-06 06:30,6,132.4,132.4,132.4,132.4,2
20150501|2015-05-06 11:00,6,130.1,130.1,129,129,4
20150501|2015-05-06 11:30,6,129.3,129.3,129.3,129.3,1
20150501|2015-05-06 12:00,6,127.85,128.5,127.85,128.5,2
20150501|2015-05-07 04:00,7,129.05,129.05,129.05,129.05,1
20150501|2015-05-07 05:00,7,129.9,129.9,129.9,129.9,3
20150501|2015-05-07 06:30,7,129.65,129.65,129.65,129.65,2
20150501|2015-05-08 07:30,8,134.1,134.1,134.1,134.1,2
20150501|2015-05-08 11:30,8,132,132,132,132,1
20150501|2015-05-08 12:00,8,132,132,132,132,1
20150501|2015-05-11 07:30,11,133.5,133.65,133.5,133.65,2
20150501|2015-05-12 10:30,12,132.95,132.95,132.95,132.95,1
20150501|2015-05-13 04:00,13,134.75,134.75,134.75,134.75,1
20150501|2015-05-14 11:30,14,135.5,135.5,135.5,135.5,1
20150501|2015-05-15 08:00,15,137.95,137.95,137.95,137.95,2
20150501|2015-05-18 09:30,18,137.6,137.6,137.6,137.6,1
20150701|2013-04-19 10:00,19,161.7,162.2,161.65,162.2,4
20150701|2013-04-22 09:00,22,162.35,162.35,162.35,162.35,3
20150701|2013-04-22 09:30,22,162.45,162.45,162.45,162.45,2
20150701|2013-04-22 10:00,22,161.45,161.45,161.45,161.45,2
20150701|2013-04-22 11:30,22,162.15,162.15,162.05,162.05,3
20150701|2013-04-22 12:00,22,162,162,161.9,161.9,3
20150701|2013-05-03 10:30,3,159.6,159.6,159.45,159.45,2
20150701|2013-05-08 10:00,8,161.25,161.25,160.85,160.85,10
20150701|2013-05-09 07:00,9,162.75,162.75,162.75,162.75,5
20150701|2013-05-09 07:30,9,162.8,163,162.8,163,8
20150701|2013-05-09 08:00,9,163,163,163,163,5
20150701|2013-05-10 07:30,10,165.05,165.05,164.9,164.9,14
20150701|2013-07-17 07:00,17,143.05,143.05,143.05,143.05,1
20150701|2013-07-17 07:30,17,143.05,143.05,143.05,143.05,1
20150701|2013-07-19 12:30,19,138.4,140.1,138.2,140.1,20
20150701|2013-07-22 09:00,22,139.55,139.55,139.55,139.55,1
20150701|2013-07-23 08:00,23,141.5,141.5,141.5,141.5,2
20150701|2013-07-23 09:00,23,141.5,141.5,141.5,141.5,1
20150701|2013-07-23 10:30,23,141.5,141.5,141.5,141.5,1
20150701|2013-07-24 05:30,24,141.5,141.5,140.95,140.95,3
20150701|2013-07-25 12:00,25,141.4,141.4,141.4,141.4,4
20150701|2013-08-02 12:00,2,136.9,136.9,136.9,136.9,3
20150701|2013-08-06 07:00,6,137.15,137.15,137.15,137.15,5
20150701|2013-08-06 07:30,6,137.15,137.15,137.15,137.15,1
20150701|2013-08-06 08:00,6,137,137,137,137,1
20150701|2013-08-08 09:00,8,140.15,140.15,140.15,140.15,4
20150701|2013-08-14 09:00,14,140.55,140.55,140.55,140.55,3
20150701|2013-08-14 10:30,14,141.35,141.9,141.35,141.9,11
20150701|2013-08-14 12:00,14,141.9,141.9,141.6,141.75,7
20150701|2013-08-15 02:30,15,141.7,141.7,141.7,141.7,1
20150701|2013-08-15 06:30,15,139.5,139.55,139.5,139.55,4
20150701|2013-08-15 07:00,15,139.05,139.05,139.05,139.05,1
20150701|2013-08-19 07:00,19,137.55,137.55,137.5,137.5,2
20150701|2013-08-19 08:30,19,137.5,137.5,137.5,137.5,1
20150701|2013-08-20 07:30,20,137,137,136.85,136.85,11
20150701|2013-08-20 08:30,20,136.6,136.6,136.6,136.6,1
20150701|2013-08-20 12:00,20,135.25,135.25,135.25,135.25,9
20150701|2013-08-21 07:30,21,135.25,135.25,135.25,135.25,3
20150701|2013-08-21 09:00,21,135.2,135.2,135,135,18
20150701|2013-08-22 02:30,22,134.05,134.05,134.05,134.05,1
20150701|2013-08-22 03:00,22,134,134,134,134,16
20150701|2013-08-22 08:00,22,134.05,134.05,134,134,9
20150701|2013-08-22 09:30,22,134,134,134,134,5
20150701|2013-08-22 10:30,22,134,134,134,134,4
20150701|2013-08-26 09:30,26,134.95,134.95,134.95,134.95,1
20150701|2013-08-29 09:30,29,134,134,134,134,2
20150701|2013-08-29 11:00,29,134,134,134,134,4
20150701|2013-08-29 12:30,29,134.3,134.3,134.3,134.3,2
20150701|2013-08-30 12:00,30,134,134,134,134,1
20150701|2013-08-30 12:30,30,134,134,134,134,1
20150701|2013-09-05 08:30,5,133.15,133.15,133.15,133.15,1
20150701|2013-09-05 11:30,5,133.3,133.3,133.3,133.3,1
20150701|2013-09-05 12:00,5,133,133,133,133,1
20150701|2013-09-11 02:30,11,135,135,135,135,5
20150701|2013-09-11 07:30,11,136.75,136.75,136.75,136.75,2
20150701|2013-09-17 08:30,17,135,135,133.65,133.65,7
20150701|2013-09-17 10:00,17,133.55,133.55,133.5,133.5,5
20150701|2013-09-17 11:30,17,133,133,133,133,9
20150701|2013-09-18 10:00,18,132.6,132.7,132.6,132.7,5
20150701|2013-09-19 07:30,19,133.8,133.8,133.8,133.8,1
20150701|2013-09-19 08:00,19,133.25,133.25,132.9,133.2,3
20150701|2013-09-19 08:30,19,133.15,133.15,133.15,133.15,1
20150701|2013-09-20 07:30,20,132,132,132,132,1
20150701|2013-09-24 07:30,24,134.35,134.35,134.35,134.35,1
20150701|2013-09-26 12:00,26,133.05,133.05,133,133,5
20150701|2013-09-27 11:00,27,132,132,131.9,131.9,7
20150701|2013-09-30 11:30,30,132.15,132.15,132.15,132.15,1
20150701|2013-09-30 12:00,30,132.1,132.1,132.1,132.1,1
20150701|2013-09-30 12:30,30,132.05,132.05,132.05,132.05,1
20150701|2013-10-29 06:30,29,125.8,125.8,125.8,125.8,1
20150701|2013-10-31 04:30,31,126.5,126.5,126.5,126.5,3
20150701|2013-10-31 05:00,31,126.7,126.8,126.7,126.8,6
20150701|2013-11-01 06:30,1,124.25,124.25,124.25,124.25,1
20150701|2013-11-01 07:00,1,124.4,124.9,124.4,124.9,17
20150701|2013-11-01 07:30,1,125.2,125.25,125.2,125.25,3
20150701|2013-11-01 08:00,1,124.7,124.7,124.7,124.7,10
20150701|2013-11-01 08:30,1,124.4,124.4,124.4,124.4,1
20150701|2013-11-01 09:00,1,124.2,124.2,124.2,124.2,2
20150701|2013-11-04 12:00,4,123.6,123.6,123.6,123.6,1
20150701|2013-11-07 10:30,7,122.35,122.35,122.25,122.25,6
20150701|2013-11-07 12:00,7,122.85,122.85,122.85,122.85,1
20150701|2013-11-11 12:00,11,123,123,123,123,1
20150701|2013-11-12 10:30,12,124.2,124.25,124.15,124.15,6
20150701|2013-11-13 04:30,13,125.4,125.4,125.4,125.4,1
20150701|2013-11-13 11:00,13,122.9,122.9,122.5,122.5,2
20150701|2013-11-14 05:30,14,122.15,122.15,122.15,122.15,2
20150701|2013-11-14 12:00,14,122.15,122.15,122.1,122.1,4
20150701|2013-11-15 10:30,15,125.15,125.15,125.15,125.15,1
20150701|2013-11-18 03:00,18,125.2,125.2,125.2,125.2,3
20150701|2013-11-18 05:30,18,125.2,125.2,125.2,125.2,2
20150701|2013-11-18 08:30,18,125.6,125.65,125.55,125.55,9
20150701|2013-11-18 09:00,18,125.6,125.6,125.6,125.6,2
20150701|2013-11-18 09:30,18,125.5,125.6,125.5,125.6,8
20150701|2013-11-19 07:00,19,125.65,125.65,125.2,125.4,99
20150701|2013-11-19 07:30,19,125.4,125.65,125.4,125.65,27
20150701|2013-11-20 05:00,20,126,126,126,126,1
20150701|2013-11-21 09:00,21,127.4,127.4,127.4,127.4,1
20150701|2013-11-21 11:00,21,127.5,127.5,127.5,127.5,4
20150701|2013-11-22 05:30,22,128.95,128.95,128.95,128.95,4
20150701|2013-11-25 08:00,25,124.1,124.1,124.1,124.1,1
20150701|2013-11-25 11:00,25,125.15,125.15,125.15,125.15,9
20150701|2013-11-27 03:00,27,126.65,126.65,126.65,126.65,1
20150701|2013-11-27 05:30,27,126.25,126.25,126.25,126.25,1
20150701|2013-11-27 06:00,27,125.85,125.85,125.85,125.85,1
20150701|2013-11-27 07:00,27,125.5,125.5,125.5,125.5,4
20150701|2013-11-27 09:30,27,125.9,125.95,125.85,125.85,9
20150701|2013-11-27 11:30,27,125.35,125.35,124.6,124.6,2
20150701|2013-11-29 06:00,29,125.55,125.55,125.55,125.55,1
20150701|2013-12-02 07:00,2,127.05,127.05,126.7,126.7,3
20150701|2013-12-02 09:00,2,128.25,128.25,128.25,128.25,1
20150701|2013-12-02 09:30,2,127.25,127.25,127.25,127.25,1
20150701|2013-12-02 10:00,2,126.85,126.85,126.85,126.85,1
20150701|2013-12-02 10:30,2,126.05,126.05,126.05,126.05,2
20150701|2013-12-02 11:30,2,125.85,126.8,125.85,126.8,51
20150701|2013-12-03 05:00,3,126.3,126.3,126.3,126.3,1
20150701|2013-12-03 07:30,3,126.45,126.45,126.45,126.45,2
20150701|2013-12-04 02:30,4,128.5,128.5,128.1,128.1,2
20150701|2013-12-04 04:00,4,126.95,126.95,126.95,126.95,1
20150701|2013-12-04 05:00,4,126.8,126.8,126.7,126.7,2
20150701|2013-12-04 05:30,4,126.9,126.9,126.9,126.9,2
20150701|2013-12-04 06:30,4,127.6,127.6,127.6,127.6,1
20150701|2013-12-04 08:00,4,126.95,127,125.5,125.8,19
20150701|2013-12-04 08:30,4,125.85,126.25,125.85,126.25,3
20150701|2013-12-05 07:30,5,124.15,124.15,124.15,124.15,5
20150701|2013-12-06 08:30,6,123.35,123.35,123,123.15,4
20150701|2013-12-06 09:00,6,123.75,123.95,123.65,123.8,29
20150701|2013-12-06 11:00,6,124.05,124.05,123.9,123.9,16
20150701|2013-12-06 12:00,6,123.55,123.55,123.55,123.55,9
20150701|2013-12-09 07:00,9,124.1,124.1,124.1,124.1,1
20150701|2013-12-09 09:00,9,123.45,123.45,123.45,123.45,7
20150701|2013-12-10 11:30,10,127,127,126.9,126.9,5
20150701|2013-12-11 03:30,11,127.1,127.1,127.1,127.1,1
20150701|2013-12-11 07:00,11,126.15,126.15,126.15,126.15,1
20150701|2013-12-12 04:00,12,126.95,126.95,126.95,126.95,1
20150701|2013-12-12 07:00,12,127.35,127.35,127.35,127.35,1
20150701|2013-12-12 07:30,12,127.4,127.5,127.4,127.5,3
20150701|2013-12-12 08:00,12,127.1,127.1,127.1,127.1,1
20150701|2013-12-12 09:00,12,127,127,127,127,1
20150701|2013-12-13 06:30,13,128.55,128.55,128.55,128.55,2
20150701|2013-12-13 07:00,13,128.9,128.9,128.9,128.9,1
20150701|2013-12-13 11:30,13,130.35,130.35,130.2,130.2,5
20150701|2013-12-13 12:00,13,130.15,130.3,130.15,130.3,10
20150701|2013-12-13 12:30,13,130.3,130.3,130.1,130.1,8
20150701|2013-12-16 02:30,16,131.3,131.3,131.3,131.3,1
20150701|2013-12-16 03:00,16,130.6,130.6,130.6,130.6,1
20150701|2013-12-16 08:30,16,130.95,130.95,130.95,130.95,3
20150701|2013-12-16 09:00,16,130.95,130.95,130.95,130.95,2
20150701|2013-12-16 10:30,16,131.85,131.95,131.6,131.6,3
20150701|2013-12-16 11:00,16,131.35,131.35,131.35,131.35,2
20150701|2013-12-16 11:30,16,130,130,129.9,129.9,2
20150701|2013-12-16 12:00,16,130.1,130.15,130.05,130.05,5
20150701|2013-12-17 06:00,17,129.35,129.4,129.35,129.35,3
20150701|2013-12-17 06:30,17,128.85,129,128.7,129,12
20150701|2013-12-17 10:30,17,130.15,130.15,130.15,130.15,1
20150701|2013-12-17 11:30,17,129.5,129.5,129.45,129.45,2
20150701|2013-12-18 10:00,18,130.35,130.35,130.35,130.35,2
20150701|2013-12-18 10:30,18,130.25,130.25,130.25,130.25,1
20150701|2013-12-18 11:30,18,131.15,131.15,131.15,131.15,1
20150701|2013-12-19 03:00,19,131,131,131,131,1
20150701|2013-12-19 08:00,19,129.6,129.6,129.6,129.6,1
20150701|2013-12-19 10:30,19,130.25,130.25,130,130,17
20150701|2013-12-19 11:00,19,129.9,129.9,129.6,129.7,18
20150701|2013-12-19 12:00,19,129.2,129.2,129.2,129.2,2
20150701|2013-12-20 02:30,20,129.2,129.2,129.2,129.2,1
20150701|2013-12-20 05:30,20,129.05,129.05,129,129,3
20150701|2013-12-20 06:00,20,129.15,129.15,129.15,129.15,1
20150701|2013-12-20 07:00,20,128.8,128.8,128.7,128.7,8
20150701|2013-12-20 07:30,20,129.25,129.25,129.25,129.25,5
20150701|2013-12-26 07:30,26,130.2,130.2,130.2,130.2,1
20150701|2013-12-27 07:00,27,132,132,132,132,1
20150701|2013-12-27 09:00,27,132.4,132.4,132.4,132.4,5
20150701|2013-12-30 11:00,30,131.25,131.25,131.25,131.25,1
20150701|2013-12-31 06:30,31,128.55,128.65,128.55,128.65,3
20150701|2013-12-31 08:30,31,128.65,128.65,128,128,3
20150701|2013-12-31 11:30,31,126.95,126.95,126.85,126.85,2
20150701|2013-12-31 12:00,31,126.85,126.85,126.85,126.85,1
20150701|2014-01-02 09:30,2,126.4,126.4,126.4,126.4,1
20150701|2014-01-03 09:30,3,129.65,129.65,129.65,129.65,1
20150701|2014-01-03 11:30,3,130.5,130.9,130.5,130.9,3
20150701|2014-01-06 02:30,6,132.25,132.25,132.25,132.25,1
20150701|2014-01-06 03:00,6,131.9,131.9,131.85,131.85,2
20150701|2014-01-06 08:30,6,133.25,133.25,133.25,133.25,2
20150701|2014-01-06 09:00,6,133.7,133.7,133.7,133.7,1
20150701|2014-01-06 11:00,6,134.25,134.4,134.25,134.4,2
20150701|2014-01-06 11:30,6,133.95,134.55,133.95,134.55,5
20150701|2014-01-07 06:30,7,135.95,135.95,135.95,135.95,1
20150701|2014-01-07 09:00,7,136.5,136.5,136.5,136.5,1
20150701|2014-01-07 09:30,7,134.3,134.35,134.3,134.35,2
20150701|2014-01-07 11:30,7,133.55,133.55,133.55,133.55,1
20150701|2014-01-08 07:30,8,133.5,133.5,133.5,133.5,4
20150701|2014-01-08 11:30,8,134.85,134.85,134.85,134.85,1
20150701|2014-01-08 12:00,8,135.5,135.5,135.5,135.5,1
20150701|2014-01-09 12:00,9,134.7,134.7,134.7,134.7,1
20150701|2014-01-10 02:30,10,133.75,133.75,133.75,133.75,1
20150701|2014-01-10 07:00,10,133.25,133.25,133.25,133.25,1
20150701|2014-01-10 08:30,10,133.7,133.7,133.7,133.7,2
20150701|2014-01-13 12:30,13,135.55,135.55,135.45,135.45,7
20150701|2014-01-14 12:30,14,134.7,134.75,134.7,134.75,2
20150701|2014-01-16 07:30,16,134.3,134.3,134.25,134.25,3
20150701|2014-01-16 09:00,16,134.7,134.7,134.7,134.7,1
20150701|2014-01-17 02:30,17,134,134,134,134,2
20150701|2014-01-17 08:00,17,132.35,132.35,132.35,132.35,1
20150701|2014-01-21 08:00,21,132.2,132.2,132.2,132.2,1
20150701|2014-01-22 03:00,22,131.75,131.75,131.75,131.75,1
20150701|2014-01-22 08:30,22,131.05,131.05,130.9,130.9,4
20150701|2014-01-22 09:00,22,131.05,131.2,131,131,12
20150701|2014-01-23 02:30,23,131.15,131.15,131.15,131.15,1
20150701|2014-01-23 09:00,23,132.15,132.15,132.15,132.15,1
20150701|2014-01-24 07:00,24,130.4,130.4,130.4,130.4,3
20150701|2014-01-24 07:30,24,130.75,130.75,130.75,130.75,5
20150701|2014-01-29 07:30,29,129.95,129.95,129.95,129.95,2
20150701|2014-01-29 08:00,29,129.65,129.65,129.65,129.65,3
20150701|2014-01-29 10:00,29,132.1,132.1,131.95,131.95,8
20150701|2014-01-29 11:30,29,132.65,132.65,132.65,132.65,5
20150701|2014-01-30 05:30,30,134.2,134.2,134.2,134.2,1
20150701|2014-01-30 06:00,30,134.25,134.25,133.8,133.8,7
20150701|2014-01-30 08:30,30,134.7,134.7,134.7,134.7,1
20150701|2014-01-31 07:00,31,136.2,136.2,135.45,135.7,3
20150701|2014-01-31 07:30,31,135.8,135.8,135.8,135.8,1
20150701|2014-01-31 08:00,31,135.75,137.35,135.75,136.8,11
20150701|2014-01-31 08:30,31,136.8,137,136.8,137,11
20150701|2014-01-31 09:00,31,136.6,137.1,136.6,137.1,3
20150701|2014-01-31 09:30,31,137.5,137.5,137.15,137.15,3
20150701|2014-01-31 10:30,31,138.3,138.3,138.3,138.3,1
20150701|2014-01-31 11:00,31,138.05,138.15,138.05,138.1,3
20150701|2014-01-31 12:00,31,139,139.4,138.9,139.4,13
20150701|2014-01-31 12:30,31,139.85,139.85,138.8,138.8,9
20150701|2014-02-03 06:30,3,143.65,144.05,143.65,144.05,7
20150701|2014-02-03 07:30,3,143.7,143.9,143.7,143.9,6
20150701|2014-02-03 08:00,3,146,146.05,144.85,144.9,9
20150701|2014-02-03 08:30,3,144.45,144.45,142.5,142.5,13
20150701|2014-02-03 09:30,3,146,146,145.8,145.85,3
20150701|2014-02-03 10:00,3,145.85,146.2,145.85,145.95,4
20150701|2014-02-03 10:30,3,146.05,146.1,146,146,5
20150701|2014-02-03 11:30,3,145.8,145.8,145.5,145.8,5
20150701|2014-02-03 12:00,3,146.95,148.25,146.95,148.25,4
20150701|2014-02-04 03:00,4,148.05,148.2,148.05,148.05,7
20150701|2014-02-04 03:30,4,149.75,149.75,149.75,149.75,1
20150701|2014-02-04 04:30,4,149.65,149.65,149.65,149.65,2
20150701|2014-02-04 05:00,4,149.6,149.6,149.5,149.5,3
20150701|2014-02-04 06:00,4,148.05,148.05,148,148,4
20150701|2014-02-04 06:30,4,147.25,147.25,147.2,147.2,2
20150701|2014-02-04 07:00,4,146.95,147.1,146.9,147.1,12
20150701|2014-02-04 08:00,4,146.7,146.7,146.7,146.7,1
20150701|2014-02-04 09:00,4,147.85,148,147.85,148,2
20150701|2014-02-04 10:00,4,148.7,148.7,148.65,148.65,3
20150701|2014-02-04 10:30,4,149.25,149.3,149.25,149.3,3
20150701|2014-02-04 11:00,4,147.85,147.85,147.8,147.8,4
20150701|2014-02-04 12:00,4,148.8,148.85,148.8,148.85,2
20150701|2014-02-05 04:30,5,149,149,149,149,4
20150701|2014-02-05 05:30,5,147.6,147.6,147.6,147.6,3
20150701|2014-02-05 06:00,5,148.15,148.25,148.15,148.25,3
20150701|2014-02-05 07:00,5,148.3,148.3,148.3,148.3,1
20150701|2014-02-05 09:00,5,149.1,149.1,148.65,148.65,4
20150701|2014-02-05 09:30,5,152.1,152.1,152.1,152.1,1
20150701|2014-02-05 10:00,5,152.85,152.85,152.85,152.85,3
20150701|2014-02-05 10:30,5,153.75,153.75,153.75,153.75,2
20150701|2014-02-05 11:00,5,155,155,155,155,1
20150701|2014-02-05 11:30,5,155.15,155.15,155.15,155.15,1
20150701|2014-02-06 06:30,6,152.7,152.7,152.7,152.7,1
20150701|2014-02-06 07:00,6,152.55,152.55,152.55,152.55,1
20150701|2014-02-06 08:00,6,154.1,154.2,154.1,154.2,5
20150701|2014-02-06 08:30,6,154.3,154.3,153.8,153.8,10
20150701|2014-02-06 09:00,6,155,155.45,155,155.45,5
20150701|2014-02-06 09:30,6,156.1,156.1,156.1,156.1,1
20150701|2014-02-06 10:00,6,155.7,155.7,154.9,154.9,4
20150701|2014-02-06 11:00,6,155.3,155.45,155.3,155.45,3
20150701|2014-02-06 11:30,6,154.25,154.25,154.25,154.25,1
20150701|2014-02-07 04:30,7,147.25,147.25,146.75,146.8,5
20150701|2014-02-07 05:00,7,146.75,146.75,146.75,146.75,4
20150701|2014-02-07 05:30,7,146.3,146.3,146.3,146.3,1
20150701|2014-02-07 06:00,7,148.05,148.6,148.05,148.55,4
20150701|2014-02-07 06:30,7,148.75,149.8,148.75,149.8,5
20150701|2014-02-07 08:00,7,152.05,152.05,152.05,152.05,2
20150701|2014-02-07 09:00,7,152.15,152.15,151.95,151.95,12
20150701|2014-02-07 09:30,7,152.8,154.45,152.75,154.45,6
20150701|2014-02-07 10:00,7,154.45,154.85,154.45,154.85,2
20150701|2014-02-10 07:30,10,149.95,149.95,149.8,149.85,6
20150701|2014-02-11 03:30,11,151.6,151.6,151.6,151.6,2
20150701|2014-02-11 04:00,11,151.2,151.2,151.2,151.2,1
20150701|2014-02-11 07:00,11,150.65,150.65,150.65,150.65,1
20150701|2014-02-11 10:30,11,150.5,150.5,150.5,150.5,1
20150701|2014-02-11 11:00,11,149.8,149.8,149.8,149.8,3
20150701|2014-02-12 09:00,12,151.35,151.35,151.35,151.35,1
20150701|2014-02-12 09:30,12,151.6,151.6,151.6,151.6,2
20150701|2014-02-13 11:30,13,153.6,153.6,153.6,153.6,1
20150701|2014-02-14 07:30,14,152.1,152.1,152.1,152.1,1
20150701|2014-02-14 09:30,14,152.95,152.95,152.7,152.7,3
20150701|2014-02-14 11:30,14,152.45,152.85,152.45,152.75,4
20150701|2014-02-14 12:00,14,152.55,152.55,152.1,152.1,4
20150701|2014-02-18 07:00,18,160.3,160.3,160.3,160.3,1
20150701|2014-02-18 10:00,18,161.2,161.35,161.2,161.35,2
20150701|2014-02-18 10:30,18,162.05,162.05,162.05,162.05,1
20150701|2014-02-18 11:00,18,162.15,162.15,161.1,161.55,13
20150701|2014-02-18 11:30,18,161.5,161.5,160.9,160.9,9
20150701|2014-02-18 12:00,18,163.85,164,163.85,164,3
20150701|2014-02-19 03:00,19,165.15,165.4,163.9,163.9,18
20150701|2014-02-19 04:30,19,163.05,163.05,163.05,163.05,1
20150701|2014-02-19 06:30,19,168.35,168.65,168.35,168.65,4
20150701|2014-02-19 07:00,19,168.2,168.2,168.15,168.15,2
20150701|2014-02-19 08:00,19,167.4,167.4,167.4,167.4,1
20150701|2014-02-19 09:30,19,169.45,169.45,169.45,169.45,2
20150701|2014-02-19 10:30,19,173.2,175.8,173.2,175.25,25
20150701|2014-02-19 11:00,19,176.45,176.5,174.5,174.5,8
20150701|2014-02-19 12:00,19,176.7,181.45,176.7,180.7,18
20150701|2014-02-20 03:00,20,180.75,183.1,180.75,183.1,9
20150701|2014-02-20 03:30,20,184.3,184.55,184.3,184.55,2
20150701|2014-02-20 05:30,20,175.65,176.2,175.65,176.2,2
20150701|2014-02-20 06:00,20,175.9,175.9,174.35,174.35,5
20150701|2014-02-20 06:30,20,173.25,174.8,172.95,174.8,5
20150701|2014-02-20 08:00,20,174.3,174.3,174.3,174.3,1
20150701|2014-02-20 09:00,20,172.4,172.4,169.8,169.8,88
20150701|2014-02-20 09:30,20,174.35,174.75,174.35,174.4,3
20150701|2014-02-20 10:00,20,173.6,173.8,173.6,173.8,3
20150701|2014-02-20 10:30,20,174.1,175.7,174.1,175.7,6
20150701|2014-02-20 11:00,20,174.9,176.6,174.55,176.6,16
20150701|2014-02-20 11:30,20,176.45,176.45,176.45,176.45,1
20150701|2014-02-20 12:00,20,178.05,178.2,178.05,178.1,8
20150701|2014-02-21 03:00,21,178.35,178.6,178.35,178.6,23
20150701|2014-02-21 06:30,21,179.2,179.2,179.2,179.2,3
20150701|2014-02-21 07:00,21,179.65,179.65,179.65,179.65,2
20150701|2014-02-21 07:30,21,175.65,175.7,175.45,175.45,13
20150701|2014-02-21 09:00,21,177.1,177.1,177.05,177.05,2
20150701|2014-02-21 09:30,21,177.8,177.8,176.7,177.6,17
20150701|2014-02-21 10:30,21,176.05,176.05,175.9,175.9,2
20150701|2014-02-21 11:00,21,175.3,175.4,175.3,175.4,2
20150701|2014-02-21 11:30,21,176.45,176.85,176.45,176.85,3
20150701|2014-02-21 12:00,21,176.4,177.05,176.4,177.05,2
20150701|2014-02-24 03:00,24,180,180.8,180,180.8,15
20150701|2014-02-24 07:30,24,183,183.1,182.25,182.25,5
20150701|2014-02-24 08:30,24,182.55,182.55,182.35,182.35,4
20150701|2014-02-24 09:00,24,182.15,184.4,182.15,183.2,34
20150701|2014-02-24 10:00,24,184.85,185.2,184.85,185.2,12
20150701|2014-02-24 10:30,24,185.2,185.2,185.2,185.2,1
20150701|2014-02-24 11:00,24,183.9,183.9,183.6,183.8,11
20150701|2014-02-24 11:30,24,184,184.4,183.95,184.4,6
20150701|2014-02-24 12:00,24,183.45,183.45,182.5,182.5,6
20150701|2014-02-25 05:30,25,182.15,182.15,182.15,182.15,1
20150701|2014-02-25 06:30,25,181.4,181.4,181.4,181.4,3
20150701|2014-02-25 07:30,25,182.8,182.8,181.1,181.8,23
20150701|2014-02-25 08:30,25,183.15,184.15,183.15,184.15,6
20150701|2014-02-25 09:30,25,186,186,185.8,185.8,2
20150701|2014-02-25 10:00,25,185.9,185.9,185.9,185.9,2
20150701|2014-02-25 10:30,25,186.85,186.95,186.8,186.9,13
20150701|2014-02-25 11:00,25,183.1,183.1,183.1,183.1,1
20150701|2014-02-25 12:00,25,183.65,184.45,183.65,184,4
20150701|2014-02-26 06:30,26,181.45,181.45,181.45,181.45,1
20150701|2014-02-26 08:00,26,179.5,179.5,179.5,179.5,1
20150701|2014-02-26 09:00,26,181.15,181.35,181.15,181.35,6
20150701|2014-02-26 10:30,26,180.1,180.1,180.1,180.1,4
20150701|2014-02-26 11:30,26,183.5,183.5,183.5,183.5,1
20150701|2014-02-26 12:00,26,184.85,184.9,184.55,184.55,12
20150701|2014-02-27 03:00,27,184.8,185.05,184.8,185.05,4
20150701|2014-02-27 06:00,27,185.75,186.4,185.75,186.05,5
20150701|2014-02-27 06:30,27,186.2,186.2,186.2,186.2,3
20150701|2014-02-27 07:00,27,185.25,185.25,185.15,185.15,5
20150701|2014-02-27 07:30,27,185.35,185.5,185.2,185.25,10
20150701|2014-02-27 09:00,27,185.9,185.9,185.8,185.8,6
20150701|2014-02-27 10:00,27,185.35,185.35,185.35,185.35,2
20150701|2014-02-27 10:30,27,184.55,184.55,184.55,184.55,1
20150701|2014-02-27 12:00,27,185.4,185.4,185.4,185.4,1
20150701|2014-02-28 06:30,28,184.25,184.25,183.95,183.95,2
20150701|2014-02-28 07:00,28,184.05,184.35,184.05,184.35,3
20150701|2014-02-28 07:30,28,185,185,185,185,1
20150701|2014-02-28 08:00,28,184.6,184.6,184.6,184.6,1
20150701|2014-02-28 09:00,28,185.45,186.35,185.45,186.35,13
20150701|2014-02-28 09:30,28,185.5,186.15,185.5,186.05,4
20150701|2014-02-28 10:30,28,187.15,187.15,187,187,3
20150701|2014-02-28 11:00,28,187.1,187.4,186.2,187.4,10
20150701|2014-02-28 11:30,28,186.7,187.1,186.45,186.7,10
20150701|2014-03-03 09:00,3,190,190,190,190,2
20150701|2014-03-03 10:00,3,193.45,194.7,193.3,194.7,7
20150701|2014-03-03 10:30,3,195.6,195.7,195.05,195.05,4
20150701|2014-03-03 11:30,3,195.65,196.25,195.65,196.25,5
20150701|2014-03-03 12:00,3,199.3,204.25,199.3,204.25,45
20150701|2014-03-04 07:00,4,199.55,200.85,199.55,200.85,2
20150701|2014-03-04 08:30,4,200.4,201.4,200.4,201.4,2
20150701|2014-03-04 09:00,4,199.4,199.75,199.4,199.75,2
20150701|2014-03-04 09:30,4,199.3,199.9,199.3,199.9,10
20150701|2014-03-04 10:00,4,200.5,200.5,200.5,200.5,1
20150701|2014-03-04 10:30,4,198.2,198.2,198.2,198.2,1
20150701|2014-03-04 12:00,4,192.5,192.5,192.5,192.5,1
20150701|2014-03-05 07:00,5,191.95,191.95,191.95,191.95,1
20150701|2014-03-05 07:30,5,192.65,192.65,192.65,192.65,1
20150701|2014-03-05 08:00,5,190.4,190.4,190.4,190.4,1
20150701|2014-03-05 08:30,5,190.75,190.9,190.75,190.9,2
20150701|2014-03-05 09:00,5,191.15,193.25,191.1,193.25,7
20150701|2014-03-05 09:30,5,197.25,197.25,197.25,197.25,1
20150701|2014-03-05 10:00,5,198.9,201.6,198.9,201.6,2
20150701|2014-03-05 10:30,5,200.9,200.9,200.7,200.7,4
20150701|2014-03-05 11:30,5,200.25,201.7,200.25,201.15,6
20150701|2014-03-05 12:00,5,204.8,209.95,204.8,207.4,27
20150701|2014-03-06 03:00,6,208.15,208.15,208.05,208.05,3
20150701|2014-03-06 03:30,6,209,209,208.95,209,10
20150701|2014-03-06 06:30,6,205.6,205.7,204.95,204.95,5
20150701|2014-03-06 07:00,6,207.9,208.25,207.9,208.25,4
20150701|2014-03-06 07:30,6,205.55,205.55,205.55,205.55,1
20150701|2014-03-06 08:00,6,205.3,205.3,205.3,205.3,1
20150701|2014-03-06 08:30,6,205.05,205.05,205,205,9
20150701|2014-03-06 09:00,6,203.35,203.35,203.15,203.15,3
20150701|2014-03-06 09:30,6,203.65,203.65,203.65,203.65,1
20150701|2014-03-06 10:00,6,204.25,204.25,204.25,204.25,1
20150701|2014-03-06 10:30,6,203.15,203.15,203.15,203.15,1
20150701|2014-03-06 11:00,6,205.35,205.35,204,205,5
20150701|2014-03-06 11:30,6,204,204,204,204,5
20150701|2014-03-06 12:00,6,203.75,203.75,202.2,202.2,3
20150701|2014-03-07 07:00,7,205.1,205.6,205.1,205.6,12
20150701|2014-03-07 07:30,7,205.5,206.75,203.95,203.95,16
20150701|2014-03-07 08:00,7,203.8,205.6,203.75,205.6,7
20150701|2014-03-07 08:30,7,205.55,205.55,205.4,205.4,8
20150701|2014-03-07 09:30,7,204.9,204.9,204.9,204.9,2
20150701|2014-03-07 10:30,7,205,206.05,204.85,204.85,13
20150701|2014-03-07 11:00,7,204.7,204.85,204.7,204.7,6
20150701|2014-03-07 11:30,7,204.35,204.35,204.1,204.1,13
20150701|2014-03-07 12:00,7,203.5,203.85,203.4,203.4,10
20150701|2014-03-10 04:00,10,209.35,209.35,209.35,209.35,1
20150701|2014-03-10 08:00,10,210.15,210.15,210.15,210.15,5
20150701|2014-03-10 08:30,10,207.9,208,207.7,207.75,10
20150701|2014-03-10 09:00,10,208.2,208.2,208.1,208.1,2
20150701|2014-03-10 10:30,10,209.35,209.35,209.3,209.3,2
20150701|2014-03-10 11:00,10,209.55,211.9,209.55,211.9,7
20150701|2014-03-10 11:30,10,211.7,212,211.7,211.85,13
20150701|2014-03-10 12:00,10,209.65,209.85,208.95,209.85,3
20150701|2014-03-11 04:00,11,210.4,210.85,210.4,210.85,5
20150701|2014-03-11 06:30,11,212,212,212,212,3
20150701|2014-03-11 07:00,11,212.5,212.5,212.5,212.5,2
20150701|2014-03-11 07:30,11,212.2,212.3,212.05,212.3,3
20150701|2014-03-11 08:00,11,212.95,212.95,211.45,211.9,6
20150701|2014-03-11 08:30,11,212.55,213.7,212.55,213.7,24
20150701|2014-03-11 09:00,11,214.05,214.05,212.8,212.8,15
20150701|2014-03-11 09:30,11,213.85,213.85,213.85,213.85,4
20150701|2014-03-11 10:00,11,213.85,214.5,213.85,214.4,11
20150701|2014-03-11 10:30,11,214.65,215,214.65,215,4
20150701|2014-03-11 11:30,11,213.65,213.65,213.65,213.65,1
20150701|2014-03-11 12:00,11,212.2,212.4,212.2,212.4,4
20150701|2014-03-12 06:30,12,210.1,210.1,210.1,210.1,1
20150701|2014-03-12 07:00,12,210.1,210.1,210.05,210.05,2
20150701|2014-03-12 08:30,12,212.3,212.55,212.05,212.05,12
20150701|2014-03-12 10:00,12,215.6,216.7,215.6,216.45,7
20150701|2014-03-12 10:30,12,216.85,216.85,216.25,216.6,10
20150701|2014-03-12 11:00,12,216.7,216.7,216.7,216.7,1
20150701|2014-03-12 11:30,12,214.75,215.1,214.7,215.1,9
20150701|2014-03-12 12:00,12,214.95,214.95,214.35,214.35,6
20150701|2014-03-13 07:00,13,213.7,213.7,213.7,213.7,4
20150701|2014-03-13 08:30,13,215.3,215.3,215.3,215.3,1
20150701|2014-03-13 09:00,13,214.55,214.55,214.45,214.45,4
20150701|2014-03-13 09:30,13,214.5,214.5,214.5,214.5,2
20150701|2014-03-13 11:00,13,215.7,215.7,215.45,215.45,3
20150701|2014-03-14 08:30,14,207.95,208.3,207.95,208.05,3
20150701|2014-03-14 09:30,14,209.45,209.6,209.4,209.6,11
20150701|2014-03-14 10:30,14,210.7,210.7,210.7,210.7,1
20150701|2014-03-17 05:30,17,204.45,204.45,204.45,204.45,1
20150701|2014-03-17 07:30,17,202.4,202.4,201.65,201.65,10
20150701|2014-03-17 08:00,17,203.9,203.9,203.9,203.9,1
20150701|2014-03-17 08:30,17,203.9,203.95,203.9,203.95,2
20150701|2014-03-17 09:00,17,203.95,203.95,203.95,203.95,9
20150701|2014-03-17 10:00,17,204.95,204.95,204.95,204.95,1
20150701|2014-03-17 10:30,17,204.7,204.7,204.7,204.7,1
20150701|2014-03-17 11:30,17,204.25,204.3,202.35,202.35,9
20150701|2014-03-17 12:00,17,200.85,200.85,200.85,200.85,1
20150701|2014-03-18 08:00,18,202.55,202.55,202.5,202.5,2
20150701|2014-03-18 09:30,18,201.9,201.9,201.7,201.7,2
20150701|2014-03-18 11:30,18,201.5,201.5,201.5,201.5,1
20150701|2014-03-18 12:00,18,200.4,200.4,200.25,200.25,5
20150701|2014-03-19 04:00,19,201.25,201.25,201.25,201.25,2
20150701|2014-03-19 08:00,19,201.25,201.25,201.25,201.25,1
20150701|2014-03-19 08:30,19,199.8,199.8,198.45,198.45,8
20150701|2014-03-19 09:00,19,199,199,199,199,4
20150701|2014-03-19 09:30,19,198.3,198.3,197.95,197.95,6
20150701|2014-03-19 10:00,19,195.4,195.4,195.2,195.2,6
20150701|2014-03-19 10:30,19,195.2,195.45,195.2,195.45,5
20150701|2014-03-19 12:00,19,193.6,193.6,193.6,193.6,1
20150701|2014-03-20 05:30,20,190.8,190.8,190.8,190.8,1
20150701|2014-03-20 06:30,20,190.5,190.5,190.5,190.5,1
20150701|2014-03-20 07:30,20,190.1,190.1,190.1,190.1,1
20150701|2014-03-20 09:30,20,185.8,185.8,185.8,185.8,1
20150701|2014-03-20 10:00,20,183.6,183.6,183.4,183.4,3
20150701|2014-03-20 10:30,20,184.05,184.05,184.05,184.05,1
20150701|2014-03-20 12:00,20,181.5,182.5,181.5,181.8,3
20150701|2014-03-21 06:00,21,178.8,178.8,178.8,178.8,7
20150701|2014-03-21 09:00,21,179.9,179.9,179.9,179.9,1
20150701|2014-03-21 09:30,21,179.8,179.95,179.8,179.95,2
20150701|2014-03-21 11:00,21,177.8,178.05,177.8,178.05,5
20150701|2014-03-21 11:30,21,177.05,177.05,177.05,177.05,1
20150701|2014-03-24 08:00,24,180.6,180.6,180.6,180.6,1
20150701|2014-03-24 09:30,24,184.7,184.7,184.7,184.7,1
20150701|2014-03-24 12:00,24,185.95,185.95,185.95,185.95,1
20150701|2014-03-25 10:00,25,183.95,183.95,183.85,183.85,3
20150701|2014-03-25 11:00,25,183.5,183.75,183.5,183.65,4
20150701|2014-03-26 06:30,26,184.5,184.5,184.5,184.5,1
20150701|2014-03-26 09:00,26,187.95,189,187.95,188.35,5
20150701|2014-03-26 10:00,26,184.75,184.75,184.75,184.75,2
20150701|2014-03-26 12:00,26,186.3,186.35,186.3,186.35,2
20150701|2014-03-27 08:00,27,184.7,184.7,184.6,184.6,3
20150701|2014-03-27 09:30,27,185.6,185.7,185.6,185.7,3
20150701|2014-03-27 11:30,27,186.85,186.85,186.85,186.85,2
20150701|2014-03-28 07:30,28,187.9,188.1,187.9,188.1,2
20150701|2014-03-28 09:00,28,188.25,188.25,188.25,188.25,2
20150701|2014-03-28 10:30,28,190.15,190.3,190.15,190.3,6
20150701|2014-03-28 12:00,28,191.55,191.55,191.55,191.55,1
20150701|2014-03-31 05:30,31,190.2,190.2,190.2,190.2,1
20150701|2014-03-31 07:00,31,189.5,189.5,189.5,189.5,2
20150701|2014-03-31 07:30,31,189.25,189.25,189.15,189.15,4
20150701|2014-03-31 09:00,31,189.6,189.6,188.7,188.7,4
20150701|2014-03-31 09:30,31,187.55,187.55,187.55,187.55,1
20150701|2014-03-31 10:30,31,186,186,185.8,185.9,12
20150701|2014-03-31 11:00,31,185.7,185.7,185.65,185.65,5
20150701|2014-03-31 11:30,31,188.7,188.75,188.15,188.15,3
20150701|2014-03-31 12:00,31,188.2,189.35,188.2,189.2,8
20150701|2014-04-01 09:00,1,186.1,186.1,186.1,186.1,3
20150701|2014-04-01 09:30,1,186.95,186.95,186.95,186.95,1
20150701|2014-04-01 10:30,1,187.5,187.5,187.5,187.5,1
20150701|2014-04-01 11:00,1,187.5,187.5,187.5,187.5,1
20150701|2014-04-01 12:00,1,187.2,187.2,186.55,186.55,5
20150701|2014-04-02 07:30,2,184.85,184.85,184.8,184.8,3
20150701|2014-04-02 09:30,2,184.45,184.55,184.45,184.55,7
20150701|2014-04-02 10:00,2,185.35,186.85,185.35,186.35,6
20150701|2014-04-02 10:30,2,186.35,186.35,186.35,186.35,3
20150701|2014-04-02 12:00,2,182.55,182.55,182.5,182.5,2
20150701|2014-04-03 06:00,3,183.8,183.8,183.8,183.8,3
20150701|2014-04-03 07:30,3,182.6,182.6,182.6,182.6,4
20150701|2014-04-03 09:30,3,182.95,182.95,182.95,182.95,2
20150701|2014-04-04 09:00,4,189.7,191,189.7,191,4
20150701|2014-04-04 09:30,4,191.55,192.95,191.55,192.95,11
20150701|2014-04-04 10:00,4,193,193,192.35,192.35,4
20150701|2014-04-04 11:00,4,192.65,192.65,192.65,192.65,1
20150701|2014-04-04 12:00,4,194.15,194.15,194.15,194.15,1
20150701|2014-04-07 06:00,7,204.05,204.05,204.05,204.05,1
20150701|2014-04-07 08:00,7,202.85,202.85,201.85,201.85,4
20150701|2014-04-07 08:30,7,202.65,203,202.2,202.2,8
20150701|2014-04-07 09:00,7,201.7,201.7,201.7,201.7,3
20150701|2014-04-07 09:30,7,200.9,200.9,200.75,200.85,8
20150701|2014-04-07 10:00,7,201,201,201,201,1
20150701|2014-04-07 11:30,7,202.75,202.75,202.75,202.75,1
20150701|2014-04-07 12:00,7,203.45,203.85,202.75,203.85,7
20150701|2014-04-08 06:30,8,205.15,205.35,205.05,205.25,6
20150701|2014-04-08 07:00,8,205.35,205.65,205.2,205.65,8
20150701|2014-04-08 07:30,8,205.3,205.3,205.3,205.3,3
20150701|2014-04-08 08:30,8,208.1,209.2,207.75,208.15,13
20150701|2014-04-08 09:00,8,208.95,210.1,208.45,210.1,13
20150701|2014-04-08 09:30,8,211.4,211.8,211.4,211.8,3
20150701|2014-04-08 10:00,8,211.85,211.85,211.85,211.85,1
20150701|2014-04-08 10:30,8,210.55,210.55,210.5,210.5,2
20150701|2014-04-08 11:00,8,210.25,210.25,210.05,210.25,5
20150701|2014-04-08 12:00,8,206.5,206.55,206.45,206.55,3
20150701|2014-04-09 07:00,9,201.6,201.95,201.6,201.95,5
20150701|2014-04-09 07:30,9,202.45,202.45,202.1,202.1,2
20150701|2014-04-09 08:30,9,200.15,200.8,200.15,200.8,6
20150701|2014-04-09 09:00,9,205.2,205.2,205.05,205.1,4
20150701|2014-04-09 09:30,9,204.55,207.5,204.55,206.45,28
20150701|2014-04-09 10:00,9,207.6,207.85,207.15,207.15,9
20150701|2014-04-09 10:30,9,207.25,207.35,207.25,207.35,3
20150701|2014-04-09 11:00,9,207.35,207.45,207.3,207.45,3
20150701|2014-04-09 12:00,9,207.75,209.15,207.75,209.1,4
20150701|2014-04-10 03:00,10,210.25,212.75,210.25,212.75,2
20150701|2014-04-10 04:00,10,212.5,212.5,212.5,212.5,1
20150701|2014-04-10 04:30,10,213.75,213.75,213.65,213.65,2
20150701|2014-04-10 07:00,10,213.95,213.95,213.95,213.95,1
20150701|2014-04-10 07:30,10,214.6,216.7,214.6,216.7,3
20150701|2014-04-10 08:00,10,215.1,215.1,215.1,215.1,1
20150701|2014-04-10 08:30,10,215.7,215.9,215.7,215.9,7
20150701|2014-04-10 09:00,10,213.4,213.85,213.3,213.8,17
20150701|2014-04-10 09:30,10,214.05,214.8,214,214.2,6
20150701|2014-04-10 10:00,10,214.55,215.45,214.55,215.45,7
20150701|2014-04-10 10:30,10,215.65,216,215.65,216,2
20150701|2014-04-10 11:00,10,215.1,215.35,215.1,215.2,4
20150701|2014-04-10 11:30,10,214.85,214.85,213.5,214.1,4
20150701|2014-04-10 12:00,10,214.55,214.55,214.55,214.55,2
20150701|2014-04-11 03:00,11,215.05,215.65,215.05,215.65,2
20150701|2014-04-11 07:00,11,214.65,214.85,214.45,214.45,14
20150701|2014-04-11 07:30,11,214.7,216.6,214.7,215.8,30
20150701|2014-04-11 08:00,11,215.2,216.2,215.15,216.2,4
20150701|2014-04-11 08:30,11,214.55,214.55,214.55,214.55,2
20150701|2014-04-11 09:00,11,214.15,214.15,213.5,213.6,8
20150701|2014-04-11 10:30,11,213.8,213.8,213.15,213.15,3
20150701|2014-04-11 11:30,11,213.2,213.25,213.2,213.25,5
20150701|2014-04-11 12:00,11,210,210,210,210,3
20150701|2014-04-14 08:30,14,208.45,208.45,208.45,208.45,1
20150701|2014-04-14 09:00,14,208.35,210,208.35,210,22
20150701|2014-04-14 10:30,14,212.45,212.5,212.45,212.5,4
20150701|2014-04-14 11:00,14,213.2,213.2,213.2,213.2,1
20150701|2014-04-14 12:00,14,212.85,213.2,212.8,213.2,16
20150701|2014-04-15 03:00,15,215,215,214.75,214.75,17
20150701|2014-04-15 04:00,15,214.95,214.95,214.95,214.95,1
20150701|2014-04-15 07:00,15,216.5,216.5,216.5,216.5,2
20150701|2014-04-15 08:00,15,212.3,212.3,212.25,212.25,2
20150701|2014-04-16 03:00,16,202.65,202.65,201.5,201.5,6
20150701|2014-04-16 08:00,16,200.1,200.1,200.1,200.1,1
20150701|2014-04-17 09:30,17,200.75,201.3,200.75,201.3,13
20150701|2014-04-17 11:00,17,205.5,205.5,205.5,205.5,1
20150701|2014-04-21 06:30,21,211.75,211.75,211.75,211.75,1
20150701|2014-04-21 09:00,21,209.2,209.2,209.2,209.2,1
20150701|2014-04-21 11:00,21,207.85,207.85,207.85,207.85,1
20150701|2014-04-22 03:30,22,209.65,209.7,209.65,209.7,4
20150701|2014-04-22 07:30,22,213.75,213.75,213.75,213.75,1
20150701|2014-04-22 08:00,22,217.85,220.25,217.85,220.25,3
20150701|2014-04-22 09:30,22,218.6,218.6,218.5,218.5,3
20150701|2014-04-22 10:30,22,216,216,216,216,1
20150701|2014-04-22 11:30,22,216.65,216.65,216.4,216.4,4
20150701|2014-04-22 12:00,22,218.65,218.8,218.65,218.8,5
20150701|2014-04-23 03:00,23,218.8,219,218.8,219,3
20150701|2014-04-23 03:30,23,223.3,223.65,223.3,223.65,4
20150701|2014-04-23 08:30,23,220.5,220.75,220.5,220.6,5
20150701|2014-04-23 09:00,23,221.7,221.7,221.5,221.5,5
20150701|2014-04-23 09:30,23,221,221.25,220.75,221.25,16
20150701|2014-04-23 12:00,23,220.8,220.85,218.65,218.65,7
20150701|2014-04-24 03:00,24,218.7,218.7,218.7,218.7,1
20150701|2014-04-24 08:30,24,218.6,218.6,218.6,218.6,3
20150701|2014-04-24 10:00,24,220.45,220.45,220.2,220.2,3
20150701|2014-04-24 10:30,24,221.25,221.25,221.25,221.25,1
20150701|2014-04-24 12:00,24,223.15,223.15,219.35,219.35,9
20150701|2014-04-25 04:30,25,218.85,218.85,218.85,218.85,1
20150701|2014-04-25 07:30,25,218.1,218.1,217.3,217.3,13
20150701|2014-04-25 08:00,25,217.5,218.95,217.5,218.95,4
20150701|2014-04-25 08:30,25,219.15,219.3,219.15,219.3,2
20150701|2014-04-25 09:00,25,216.95,216.95,216.95,216.95,1
20150701|2014-04-25 09:30,25,216.3,216.3,216.3,216.3,1
20150701|2014-04-25 10:00,25,215.15,216.45,215.15,216.45,2
20150701|2014-04-25 11:00,25,218.15,218.15,218.15,218.15,1
20150701|2014-04-25 11:30,25,217.9,217.9,217.25,217.35,14
20150701|2014-04-25 12:00,25,215,215,215,215,3
20150701|2014-04-28 06:00,28,209.75,209.75,209.75,209.75,1
20150701|2014-04-28 06:30,28,209.75,209.75,209.6,209.6,4
20150701|2014-04-28 07:00,28,208.5,209.55,208.5,209.55,54
20150701|2014-04-28 07:30,28,209.5,209.5,209.5,209.5,8
20150701|2014-04-28 08:30,28,211.15,212.7,211.1,211.9,8
20150701|2014-04-28 09:00,28,210.4,210.45,210.4,210.45,2
20150701|2014-04-28 09:30,28,210.75,210.8,210.75,210.8,2
20150701|2014-04-28 10:30,28,211.4,211.4,211.2,211.2,2
20150701|2014-04-28 11:30,28,209.2,209.2,209.2,209.2,2
20150701|2014-04-28 12:00,28,207.95,207.95,207.95,207.95,1
20150701|2014-04-29 09:30,29,206.2,206.2,206.2,206.2,2
20150701|2014-04-29 10:00,29,204.65,206.35,204.65,206.35,17
20150701|2014-04-29 10:30,29,206.35,206.35,205.9,205.9,4
20150701|2014-04-29 11:00,29,208.9,211,208.9,211,2
20150701|2014-04-29 12:00,29,219,219,218.7,218.7,4
20150701|2014-04-30 11:30,30,214.75,214.75,214.75,214.75,1
20150701|2014-04-30 12:00,30,214.5,215.1,210.8,211.1,20
20150701|2014-05-02 08:30,2,212.6,212.9,212.6,212.9,5
20150701|2014-05-05 07:30,5,207.15,207.15,207.15,207.15,6
20150701|2014-05-05 09:30,5,215.05,215.05,214.95,214.95,4
20150701|2014-05-06 03:30,6,211.95,212.5,211.7,212.5,3
20150701|2014-05-06 11:30,6,209.55,210.3,209.55,210.3,5
20150701|2014-05-07 07:30,7,209.6,209.6,208.15,208.15,37
20150701|2014-05-07 08:30,7,208.55,208.65,208.55,208.65,3
20150701|2014-05-07 09:00,7,212.55,212.55,211.55,211.55,2
20150701|2014-05-07 10:00,7,209.45,209.45,208.5,208.5,5
20150701|2014-05-07 11:30,7,208.25,208.25,208.25,208.25,4
20150701|2014-05-08 05:30,8,205.8,205.8,205.8,205.8,1
20150701|2014-05-08 08:00,8,204.85,204.85,204.85,204.85,1
20150701|2014-05-08 09:00,8,204.95,205.6,204.95,205.6,2
20150701|2014-05-09 03:00,9,202,202,202,202,6
20150701|2014-05-09 05:00,9,200.5,200.5,200.5,200.5,1
20150701|2014-05-09 05:30,9,200.3,200.35,198,198,7
20150701|2014-05-09 06:30,9,197.35,197.35,197.3,197.3,8
20150701|2014-05-09 07:30,9,196,196,196,196,1
20150701|2014-05-09 09:00,9,196.1,196.1,196.1,196.1,1
20150701|2014-05-09 10:00,9,195.3,195.4,195.1,195.4,13
20150701|2014-05-09 10:30,9,195.4,195.45,195.4,195.45,3
20150701|2014-05-09 11:00,9,195.45,195.45,195.4,195.4,17
20150701|2014-05-09 12:00,9,192.75,192.75,192.4,192.5,7
20150701|2014-05-12 03:00,12,195,195,195,195,1
20150701|2014-05-12 08:00,12,193.85,193.95,193.7,193.95,6
20150701|2014-05-12 09:30,12,194.75,194.75,194.75,194.75,1
20150701|2014-05-12 10:00,12,194.45,194.55,194.45,194.55,2
20150701|2014-05-12 10:30,12,194.8,194.8,194.55,194.55,3
20150701|2014-05-13 03:00,13,198.45,198.45,198.45,198.45,1
20150701|2014-05-13 03:30,13,198.2,198.2,198.2,198.2,1
20150701|2014-05-13 08:00,13,194.65,194.65,194.45,194.45,5
20150701|2014-05-13 10:00,13,196.6,196.75,196.6,196.75,3
20150701|2014-05-13 10:30,13,196.7,196.7,196.7,196.7,1
20150701|2014-05-13 11:30,13,196.5,196.9,196.3,196.3,7
20150701|2014-05-13 12:00,13,196.8,197,196.8,197,3
20150701|2014-05-14 04:30,14,194.45,194.55,194.45,194.55,2
20150701|2014-05-14 05:30,14,194.45,194.45,194.4,194.4,2
20150701|2014-05-14 07:30,14,193.8,193.8,193.8,193.8,2
20150701|2014-05-14 09:00,14,193.2,193.2,193.2,193.2,1
20150701|2014-05-14 09:30,14,193.2,193.2,192.95,193.15,5
20150701|2014-05-15 04:00,15,195,195,195,195,14
20150701|2014-05-15 07:30,15,195.95,198.6,195.95,198.6,3
20150701|2014-05-15 08:30,15,201.9,201.9,201.45,201.45,4
20150701|2014-05-15 09:00,15,201.65,201.65,201.65,201.65,1
20150701|2014-05-15 10:00,15,202.95,202.95,202.55,202.55,3
20150701|2014-05-15 10:30,15,202.65,202.65,202.35,202.35,2
20150701|2014-05-15 11:30,15,202.4,203.95,202.35,203.95,6
20150701|2014-05-15 12:00,15,202.25,202.25,202.25,202.25,1
20150701|2014-05-16 03:00,16,203.15,203.15,203.15,203.15,1
20150701|2014-05-16 05:30,16,200.95,200.95,200.95,200.95,1
20150701|2014-05-16 08:30,16,199.75,199.9,199.75,199.9,2
20150701|2014-05-16 09:30,16,198.2,199.3,198.2,199.3,2
20150701|2014-05-16 11:00,16,198.25,198.35,198.25,198.35,2
20150701|2014-05-19 08:30,19,194.25,194.7,194.25,194.7,4
20150701|2014-05-19 09:00,19,194.35,194.35,194.35,194.35,1
20150701|2014-05-19 12:00,19,192.5,192.5,192.5,192.5,3
20150701|2014-05-20 03:30,20,194.15,194.3,194.15,194.3,2
20150701|2014-05-20 04:00,20,194.25,194.25,194.25,194.25,1
20150701|2014-05-20 07:00,20,192.35,192.35,192.35,192.35,1
20150701|2014-05-20 08:00,20,192.35,192.35,189.85,189.85,12
20150701|2014-05-20 08:30,20,190.6,190.6,190.6,190.6,1
20150701|2014-05-20 09:30,20,191.5,192.55,191.5,192.55,4
20150701|2014-05-20 10:00,20,192.05,192.05,191.45,191.45,9
20150701|2014-05-20 12:00,20,195.4,195.4,194.95,194.95,3
20150701|2014-05-21 03:30,21,194.6,194.8,194.6,194.8,4
20150701|2014-05-21 11:30,21,190.65,190.7,190.65,190.7,2
20150701|2014-05-21 12:00,21,190.8,190.8,190.65,190.65,3
20150701|2014-05-22 05:30,22,188.8,188.8,188.8,188.8,1
20150701|2014-05-22 06:00,22,188.95,188.95,188.95,188.95,1
20150701|2014-05-22 08:00,22,189.8,189.8,188,188,6
20150701|2014-05-22 09:00,22,187.75,187.8,187.75,187.8,2
20150701|2014-05-22 09:30,22,187.2,187.2,187.2,187.2,1
20150701|2014-05-22 10:00,22,187.75,187.9,187.75,187.9,6
20150701|2014-05-22 11:00,22,190.7,190.75,190.7,190.7,3
20150701|2014-05-22 12:00,22,190.75,190.75,190.7,190.7,3
20150701|2014-05-23 03:00,23,190.85,190.85,190.85,190.85,1
20150701|2014-05-23 04:30,23,190.85,190.85,190.85,190.85,1
20150701|2014-05-23 08:30,23,192.15,192.3,191.25,191.4,12
20150701|2014-05-23 09:30,23,191.75,191.75,191.75,191.75,4
20150701|2014-05-23 10:00,23,192,192,191.8,191.8,5
20150701|2014-05-23 11:00,23,191.05,191.05,190.95,190.95,2
20150701|2014-05-23 12:00,23,191,191,191,191,1
20150701|2014-05-27 03:00,27,188.6,188.6,188.6,188.6,1
20150701|2014-05-27 07:00,27,189.35,189.35,189.35,189.35,1
20150701|2014-05-27 07:30,27,188.15,189.95,188.15,189.95,2
20150701|2014-05-27 08:30,27,189.6,189.85,189.5,189.85,3
20150701|2014-05-27 09:00,27,190.05,190.25,190.05,190.25,2
20150701|2014-05-27 09:30,27,191.05,191.3,190.3,190.3,13
20150701|2014-05-27 10:00,27,189.45,189.45,189.1,189.1,2
20150701|2014-05-27 10:30,27,189.65,189.7,189.65,189.7,2
20150701|2014-05-27 11:00,27,189.75,189.75,189.75,189.75,1
20150701|2014-05-27 11:30,27,189.6,189.7,189.6,189.7,2
20150701|2014-05-27 12:00,27,188.25,188.35,188.25,188.35,4
20150701|2014-05-28 07:30,28,186.2,186.2,186.2,186.2,2
20150701|2014-05-28 08:30,28,185.75,185.75,185.45,185.5,4
20150701|2014-05-28 09:00,28,185,185,185,185,2
20150701|2014-05-28 09:30,28,184.75,184.75,183.7,184,10
20150701|2014-05-28 10:00,28,184,184.05,181.9,182.4,12
20150701|2014-05-28 10:30,28,182.3,183,182.3,183,17
20150701|2014-05-28 11:00,28,185.15,185.2,184.5,184.7,14
20150701|2014-05-28 12:00,28,184.1,186.5,184.1,186.25,53
20150701|2014-05-29 03:00,29,186,187.6,186,187.6,5
20150701|2014-05-29 03:30,29,187.6,188.4,187.6,188.4,7
20150701|2014-05-29 04:30,29,189.05,189.05,188.85,188.85,22
20150701|2014-05-29 08:00,29,188.4,188.4,188.25,188.25,17
20150701|2014-05-29 09:30,29,190.3,190.3,190.2,190.2,6
20150701|2014-05-29 10:00,29,190.85,190.85,190.85,190.85,2
20150701|2014-05-29 11:00,29,190.2,190.2,190.2,190.2,1
20150701|2014-05-29 12:00,29,190.85,191.65,190.85,191.05,3
20150701|2014-05-30 03:00,30,190,190,190,190,1
20150701|2014-05-30 04:30,30,185.7,185.7,185.6,185.6,3
20150701|2014-05-30 07:30,30,185.85,185.85,185.85,185.85,1
20150701|2014-05-30 10:30,30,186.4,186.4,186.4,186.4,1
20150701|2014-05-30 11:00,30,186.4,186.4,186.4,186.4,4
20150701|2014-05-30 12:00,30,187.6,187.6,187.15,187.15,3
20150701|2014-06-02 06:30,2,187.2,187.2,187.2,187.2,1
20150701|2014-06-02 08:00,2,187.45,187.45,187.4,187.4,2
20150701|2014-06-02 08:30,2,186.25,186.25,186.25,186.25,1
20150701|2014-06-02 09:00,2,185,185.5,185,185.5,2
20150701|2014-06-02 10:00,2,185,185,185,185,1
20150701|2014-06-02 11:30,2,183,183,183,183,2
20150701|2014-06-02 12:00,2,182.85,182.85,182.6,182.65,9
20150701|2014-06-03 07:30,3,181.75,181.75,181.75,181.75,1
20150701|2014-06-03 08:00,3,180.5,180.5,180.5,180.5,6
20150701|2014-06-03 09:30,3,180,180,179.4,179.4,18
20150701|2014-06-03 10:30,3,179.55,180,179.55,180,25
20150701|2014-06-03 11:00,3,180,180.05,179.75,180.05,58
20150701|2014-06-03 11:30,3,181.8,181.8,181.8,181.8,1
20150701|2014-06-04 07:30,4,179,179,179,179,1
20150701|2014-06-04 08:30,4,178.5,178.5,178.5,178.5,5
20150701|2014-06-04 09:00,4,179.9,180.55,179.9,180.55,2
20150701|2014-06-04 09:30,4,180.7,180.7,180.7,180.7,1
20150701|2014-06-04 10:30,4,181.1,181.1,181.1,181.1,3
20150701|2014-06-04 11:00,4,180.65,180.8,180.6,180.8,4
20150701|2014-06-04 11:30,4,180.25,181.1,180.25,180.5,8
20150701|2014-06-04 12:00,4,181.15,181.5,179.7,179.85,20
20150701|2014-06-05 03:00,5,179.65,179.9,179.55,179.55,10
20150701|2014-06-05 07:00,5,179.2,179.2,179.2,179.2,1
20150701|2014-06-05 08:00,5,179.5,179.5,179.5,179.5,1
20150701|2014-06-05 09:00,5,180.55,180.65,180.55,180.65,5
20150701|2014-06-05 11:00,5,180.35,180.5,180.3,180.3,4
20150701|2014-06-05 12:00,5,180.5,180.5,179.55,179.6,4
20150701|2014-06-06 03:00,6,179.6,179.6,179.6,179.6,4
20150701|2014-06-06 08:00,6,179.6,180.2,179.6,180.2,7
20150701|2014-06-06 09:00,6,179.6,179.6,179.6,179.6,1
20150701|2014-06-06 11:00,6,183.65,183.7,183.5,183.7,3
20150701|2014-06-06 11:30,6,184.15,184.15,184.15,184.15,1
20150701|2014-06-06 12:00,6,183,183,183,183,1
20150701|2014-06-09 06:30,9,180.4,180.4,180.4,180.4,1
20150701|2014-06-09 07:00,9,180.4,180.4,180.4,180.4,1
20150701|2014-06-09 09:30,9,178.85,179.45,178.8,179.3,7
20150701|2014-06-09 10:00,9,179.1,179.15,178.85,178.9,21
20150701|2014-06-09 10:30,9,179.05,179.05,179.05,179.05,1
20150701|2014-06-09 11:30,9,177.5,177.5,177.5,177.5,9
20150701|2014-06-10 09:00,10,178.45,178.5,178.45,178.5,4
20150701|2014-06-10 09:30,10,177.7,177.7,177.65,177.65,3
20150701|2014-06-10 11:00,10,177.5,177.5,177.5,177.5,1
20150701|2014-06-10 11:30,10,176.65,176.65,176.65,176.65,3
20150701|2014-06-10 12:00,10,177,177,177,177,72
20150701|2014-06-11 09:00,11,181.4,181.4,181.4,181.4,1
20150701|2014-06-11 09:30,11,181.5,182.5,181.5,182.5,2
20150701|2014-06-11 10:30,11,182.5,182.5,182.5,182.5,1
20150701|2014-06-11 11:30,11,183.35,183.35,183.35,183.35,1
20150701|2014-06-13 07:30,13,188.85,189.55,188.8,189.55,14
20150701|2014-06-13 08:00,13,190.05,190.15,188.8,188.8,5
20150701|2014-06-13 09:00,13,188.2,188.3,188.2,188.3,2
20150701|2014-06-16 05:30,16,185.55,185.55,185.55,185.55,1
20150701|2014-06-16 07:30,16,187.55,188.3,187.55,188.3,3
20150701|2014-06-16 12:00,16,184.95,184.95,184.95,184.95,1
20150701|2014-06-17 08:00,17,181.6,181.6,181.55,181.55,7
20150701|2014-06-17 09:30,17,179.95,179.95,179.75,179.75,18
20150701|2014-06-17 11:00,17,179.6,179.6,179.6,179.6,1
20150701|2014-06-18 06:30,18,182.2,182.2,182.2,182.2,1
20150701|2014-06-18 07:30,18,179.8,179.8,179.8,179.8,5
20150701|2014-06-18 08:30,18,180.35,180.4,179.75,180.05,10
20150701|2014-06-18 09:30,18,179.45,179.45,179.45,179.45,2
20150701|2014-06-18 11:30,18,179.6,179.6,179.6,179.6,2
20150701|2014-06-19 05:00,19,178.5,178.5,178.5,178.5,3
20150701|2014-06-19 06:30,19,178.7,179.4,178.7,179.4,9
20150701|2014-06-19 07:00,19,178.95,179.35,178.95,179.35,2
20150701|2014-06-19 08:00,19,177.95,177.95,177.95,177.95,1
20150701|2014-06-19 09:00,19,177.45,177.45,177.45,177.45,3
20150701|2014-06-19 09:30,19,177.4,177.45,177.2,177.4,17
20150701|2014-06-19 10:00,19,176.5,177.15,176.5,176.95,20
20150701|2014-06-19 10:30,19,177.1,177.35,177.1,177.35,4
20150701|2014-06-20 08:00,20,182.5,182.7,182.5,182.7,4
20150701|2014-06-20 08:30,20,183.55,184.5,183.55,184.5,3
20150701|2014-06-20 09:30,20,185.85,185.9,185.85,185.9,3
20150701|2014-06-23 03:00,23,184.55,184.55,184.55,184.55,1
20150701|2014-06-23 08:00,23,185.7,185.7,185.7,185.7,1
20150701|2014-06-23 09:00,23,185.55,185.55,185.55,185.55,1
20150701|2014-06-23 10:30,23,185.1,185.1,184.95,184.95,3
20150701|2014-06-23 11:00,23,184.6,185.15,184.6,185.15,7
20150701|2014-06-23 11:30,23,185.55,185.6,185.55,185.6,2
20150701|2014-06-23 12:00,23,186.2,186.55,186.2,186.55,4
20150701|2014-06-24 08:00,24,186.65,186.65,186.65,186.65,4
20150701|2014-06-24 09:30,24,182.1,182.1,182.1,182.1,1
20150701|2014-06-24 11:30,24,183,183,183,183,2
20150701|2014-06-24 12:00,24,185,185.05,185,185,25
20150701|2014-06-25 03:00,25,185.1,185.1,185.1,185.1,1
20150701|2014-06-25 03:30,25,185.35,185.35,185.35,185.35,2
20150701|2014-06-25 04:00,25,184.85,184.85,184.85,184.85,1
20150701|2014-06-25 07:00,25,184.65,184.65,184.45,184.45,6
20150701|2014-06-25 08:30,25,189.55,189.55,189.5,189.5,2
20150701|2014-06-25 09:30,25,190.75,190.8,190.75,190.75,4
20150701|2014-06-25 10:30,25,190.65,190.65,190.65,190.65,2
20150701|2014-06-25 11:30,25,190.85,190.85,190.85,190.85,1
20150701|2014-06-26 03:00,26,190.55,190.55,190.55,190.55,1
20150701|2014-06-26 07:30,26,190.15,190.15,190.15,190.15,1
20150701|2014-06-26 09:00,26,188.65,188.65,188.65,188.65,1
20150701|2014-06-26 12:00,26,189.4,189.9,189.4,189.45,17
20150701|2014-06-27 03:00,27,191.25,191.25,191.25,191.25,1
20150701|2014-06-27 03:30,27,190.2,190.2,190.2,190.2,1
20150701|2014-06-27 06:30,27,189.85,190.15,189.85,190.15,4
20150701|2014-06-27 09:00,27,192,192,192,192,2
20150701|2014-06-27 09:30,27,192.95,192.95,192.4,192.4,5
20150701|2014-06-27 10:00,27,191.2,191.2,191.15,191.15,2
20150701|2014-06-27 10:30,27,187.05,187.05,186.15,186.15,2
20150701|2014-06-27 11:00,27,186.4,186.45,186.4,186.45,5
20150701|2014-06-27 11:30,27,185,185,182.35,182.7,5
20150701|2014-06-27 12:00,27,182.2,182.75,182.2,182.75,11
20150701|2014-06-30 03:00,30,183,183,183,183,2
20150701|2014-06-30 04:00,30,183.2,183.5,183.2,183.5,8
20150701|2014-06-30 05:30,30,182.2,182.2,182.2,182.2,1
20150701|2014-06-30 07:30,30,182,182,182,182,50
20150701|2014-06-30 08:00,30,180,180,180,180,40
20150701|2014-06-30 11:00,30,183.2,183.2,183.2,183.2,1
20150701|2014-06-30 11:30,30,183.2,183.2,183.2,183.2,1
20150701|2014-07-01 07:30,1,183.55,183.55,183.55,183.55,1
20150701|2014-07-01 08:00,1,182.05,182.05,182.05,182.05,1
20150701|2014-07-01 10:30,1,181.8,181.8,181.8,181.8,2
20150701|2014-07-02 12:00,2,183.45,183.45,183.25,183.3,4
20150701|2014-07-03 08:00,3,184.45,184.45,184.45,184.45,2
20150701|2014-07-03 08:30,3,185,185,185,185,1
20150701|2014-07-03 09:00,3,182.65,182.65,182.65,182.65,1
20150701|2014-07-03 09:30,3,183.3,183.3,183.3,183.3,1
20150701|2014-07-03 10:00,3,182.95,182.95,182.1,182.1,3
20150701|2014-07-03 11:30,3,182.9,182.9,182.9,182.9,2
20150701|2014-07-03 12:00,3,181.95,181.95,181.6,181.7,15
20150701|2014-07-07 08:00,7,180.55,180.55,180.4,180.5,4
20150701|2014-07-07 08:30,7,180.5,180.95,180.5,180.9,43
20150701|2014-07-07 09:00,7,180.5,180.5,179.05,179.05,40
20150701|2014-07-07 09:30,7,179.05,179.25,178.2,178.2,9
20150701|2014-07-07 11:00,7,177.15,177.15,177.15,177.15,1
20150701|2014-07-07 11:30,7,177.75,178.1,177.75,178.1,7
20150701|2014-07-07 12:00,7,179.45,179.45,179.45,179.45,1
20150701|2014-07-08 03:00,8,181.2,181.2,181.2,181.2,1
20150701|2014-07-08 06:30,8,181.5,181.5,181.5,181.5,1
20150701|2014-07-08 07:00,8,181.45,181.45,181.45,181.45,1
20150701|2014-07-08 07:30,8,181.85,181.85,181.85,181.85,1
20150701|2014-07-08 08:00,8,180.5,180.5,180.5,180.5,10
20150701|2014-07-08 08:30,8,181.5,182,181.5,182,5
20150701|2014-07-08 09:00,8,183.7,183.7,183.5,183.5,3
20150701|2014-07-08 09:30,8,183.4,183.4,182.75,182.75,2
20150701|2014-07-08 10:00,8,183.55,184.4,183.55,184,7
20150701|2014-07-08 10:30,8,184,184,183.35,183.45,7
20150701|2014-07-08 11:30,8,183.2,183.2,183.2,183.2,1
20150701|2014-07-08 12:00,8,183.8,183.8,183.8,183.8,1
20150701|2014-07-09 09:30,9,183.95,184.1,183.55,183.55,5
20150701|2014-07-10 06:30,10,182.55,182.55,182.55,182.55,3
20150701|2014-07-10 07:30,10,182.45,182.45,178.1,178.1,21
20150701|2014-07-10 08:00,10,179.45,179.45,179.45,179.45,2
20150701|2014-07-10 09:00,10,177.25,177.25,177.25,177.25,7
20150701|2014-07-10 09:30,10,176.05,176.05,174.55,174.55,10
20150701|2014-07-10 10:00,10,175.45,175.45,175.45,175.45,1
20150701|2014-07-10 12:00,10,174.25,174.25,174,174,7
20150701|2014-07-11 03:00,11,175,175,175,175,4
20150701|2014-07-11 03:30,11,174.6,174.6,174.6,174.6,2
20150701|2014-07-11 04:30,11,174.95,175,174.95,175,9
20150701|2014-07-11 05:00,11,175,175,175,175,12
20150701|2014-07-11 05:30,11,175.4,175.4,175.05,175.1,5
20150701|2014-07-11 06:00,11,175,175,174.9,174.95,6
20150701|2014-07-11 06:30,11,174.95,175.1,174.35,174.35,14
20150701|2014-07-11 07:00,11,174.35,174.35,173.7,174,9
20150701|2014-07-11 07:30,11,173.5,173.5,173.45,173.5,4
20150701|2014-07-11 08:30,11,171.8,171.8,171.2,171.35,5
20150701|2014-07-11 09:00,11,171.15,171.15,171.15,171.15,1
20150701|2014-07-11 09:30,11,171.25,171.25,171.05,171.1,5
20150701|2014-07-11 10:00,11,171.45,171.5,171.45,171.5,26
20150701|2014-07-11 10:30,11,171.7,171.8,171.3,171.3,9
20150701|2014-07-14 04:30,14,173.5,173.5,173.5,173.5,30
20150701|2014-07-14 07:30,14,173,173,173,173,8
20150701|2014-07-14 10:00,14,174.7,174.7,174.7,174.7,2
20150701|2014-07-14 10:30,14,174.7,174.7,174.65,174.65,5
20150701|2014-07-15 03:00,15,175.15,175.15,175.15,175.15,1
20150701|2014-07-15 03:30,15,173.75,173.75,173.75,173.75,2
20150701|2014-07-15 04:30,15,172.7,172.7,172.7,172.7,1
20150701|2014-07-15 05:00,15,173,173.05,173,173.05,2
20150701|2014-07-15 08:30,15,172.6,172.6,172.6,172.6,1
20150701|2014-07-15 09:00,15,172.2,172.2,171.6,171.65,6
20150701|2014-07-15 09:30,15,171.75,171.75,170.45,171.75,105
20150701|2014-07-16 03:00,16,172.8,172.8,172.8,172.8,1
20150701|2014-07-16 08:30,16,173.45,173.5,173.45,173.5,32
20150701|2014-07-16 09:30,16,173.75,173.75,173.75,173.75,1
20150701|2014-07-16 10:00,16,173.7,173.7,173.7,173.7,1
20150701|2014-07-16 10:30,16,173.65,174,173.65,174,5
20150701|2014-07-16 11:00,16,173.5,173.5,173.5,173.5,13
20150701|2014-07-16 12:00,16,172.9,173.7,172.9,173.7,8
20150701|2014-07-17 04:30,17,173.25,173.25,173.25,173.25,2
20150701|2014-07-17 08:00,17,173.6,173.6,173.6,173.6,3
20150701|2014-07-17 08:30,17,175.15,175.15,175.15,175.15,1
20150701|2014-07-17 09:00,17,175.5,175.5,175.5,175.5,1
20150701|2014-07-17 09:30,17,175.45,175.45,175.45,175.45,2
20150701|2014-07-18 04:30,18,174.75,174.75,174.75,174.75,8
20150701|2014-07-18 07:00,18,175.65,175.65,175.65,175.65,2
20150701|2014-07-18 09:00,18,176.85,176.85,176.85,176.85,2
20150701|2014-07-18 09:30,18,176.85,176.85,176.85,176.85,1
20150701|2014-07-18 10:00,18,176.9,176.9,176.75,176.75,6
20150701|2014-07-18 10:30,18,177.05,177.05,177.05,177.05,2
20150701|2014-07-18 11:00,18,177.6,178,177.55,178,26
20150701|2014-07-18 11:30,18,177.8,179.65,177.8,179.65,3
20150701|2014-07-18 12:00,18,180.6,183.55,180.6,182.85,19
20150701|2014-07-21 03:00,21,183.15,183.15,182.75,183.05,15
20150701|2014-07-21 03:30,21,183.1,183.1,183.1,183.1,7
20150701|2014-07-21 07:00,21,180.2,180.2,180.2,180.2,5
20150701|2014-07-21 09:30,21,182.6,182.65,182.6,182.65,2
20150701|2014-07-21 10:00,21,183.1,184,183.1,184,3
20150701|2014-07-21 11:30,21,183,183,183,183,1
20150701|2014-07-21 12:00,21,184.4,184.4,183.65,183.9,4
20150701|2014-07-22 09:00,22,180.85,180.95,180.1,180.95,16
20150701|2014-07-22 11:00,22,179.25,179.3,179.25,179.3,4
20150701|2014-07-22 12:00,22,179.65,180.05,179.65,180.05,11
20150701|2014-07-23 08:30,23,179.3,179.3,179.3,179.3,1
20150701|2014-07-23 09:00,23,179.05,179.05,179.05,179.05,1
20150701|2014-07-23 10:00,23,181.05,182,181.05,182,6
20150701|2014-07-23 10:30,23,183.9,183.9,183.85,183.85,9
20150701|2014-07-23 11:30,23,185.9,188.1,185.9,188.1,9
20150701|2014-07-23 12:00,23,187.55,188.05,186.45,186.45,11
20150701|2014-07-24 05:30,24,188.35,188.35,188.35,188.35,1
20150701|2014-07-24 07:30,24,188.85,188.85,188.85,188.85,1
20150701|2014-07-24 08:30,24,189.35,189.4,189.35,189.4,2
20150701|2014-07-24 09:00,24,189.35,189.5,189.35,189.5,5
20150701|2014-07-24 09:30,24,189.95,190.3,189.75,190.25,10
20150701|2014-07-24 10:00,24,189.55,189.55,189.55,189.55,5
20150701|2014-07-24 10:30,24,189.65,189.65,189.65,189.65,3
20150701|2014-07-24 11:00,24,189.75,189.75,189.75,189.75,1
20150701|2014-07-24 11:30,24,189.65,189.85,189.55,189.7,7
20150701|2014-07-24 12:00,24,188.95,188.95,188.1,188.1,2
20150701|2014-07-25 09:30,25,190.8,190.8,190.8,190.8,5
20150701|2014-07-25 11:30,25,188.25,188.25,188.25,188.25,2
20150701|2014-07-28 03:00,28,190,190,189,189.55,24
20150701|2014-07-28 08:00,28,190.75,191.15,190.75,191.15,3
20150701|2014-07-28 08:30,28,191.75,191.85,191.25,191.25,3
20150701|2014-07-28 09:00,28,193,193,192.8,192.8,3
20150701|2014-07-28 11:30,28,189.55,189.55,189.4,189.4,5
20150701|2014-07-29 08:00,29,189,189,189,189,3
20150701|2014-07-29 08:30,29,190.05,191.3,190,191.3,3
20150701|2014-07-29 09:00,29,191.7,191.7,191.7,191.7,1
20150701|2014-07-29 10:00,29,191.15,191.15,191.15,191.15,1
20150701|2014-07-29 10:30,29,191.15,191.15,191.15,191.15,1
20150701|2014-07-29 11:00,29,191,191,190.8,190.8,2
20150701|2014-07-29 12:00,29,191.5,191.5,191.5,191.5,1
20150701|2014-07-30 07:30,30,191.2,192.05,191.2,192.05,14
20150701|2014-07-30 08:00,30,192.1,192.95,192.1,192.95,16
20150701|2014-07-30 08:30,30,192.65,192.65,191.95,191.95,3
20150701|2014-07-30 09:00,30,191.7,191.7,191.65,191.65,6
20150701|2014-07-30 09:30,30,191.35,191.55,191.2,191.2,4
20150701|2014-07-30 10:30,30,191.95,191.95,191.95,191.95,1
20150701|2014-07-30 11:00,30,191.7,191.75,191.6,191.6,14
20150701|2014-07-30 11:30,30,191.6,191.8,191.6,191.8,3
20150701|2014-07-30 12:00,30,192.4,193,192.4,193,4
20150701|2014-07-31 03:30,31,198,198,198,198,5
20150701|2014-07-31 06:30,31,197.9,198.15,197.9,198.15,6
20150701|2014-07-31 07:00,31,199.35,199.35,199.25,199.3,4
20150701|2014-07-31 07:30,31,199.95,200.3,199.7,200.3,4
20150701|2014-07-31 08:00,31,200.5,204.2,200.5,203.9,58
20150701|2014-07-31 08:30,31,203.4,203.4,202.15,202.15,10
20150701|2014-07-31 09:00,31,202,202,200.65,201,36
20150701|2014-07-31 09:30,31,201.8,202,201.75,202,37
20150701|2014-07-31 10:30,31,202.05,202.05,201.2,201.2,35
20150701|2014-07-31 11:00,31,201.2,202.05,201.2,202.05,6
20150701|2014-07-31 11:30,31,202.45,203.15,202.35,203.15,8
20150701|2014-07-31 12:00,31,202.35,204.7,202.35,204.5,17
20150701|2014-08-01 03:00,1,203.7,204.7,203.65,204.7,6
20150701|2014-08-01 04:00,1,204.75,204.75,204.75,204.75,1
20150701|2014-08-01 05:30,1,205.65,206.7,205.65,206.7,3
20150701|2014-08-01 07:00,1,209.4,211.85,209.4,211.2,16
20150701|2014-08-01 07:30,1,211.05,211.1,210.65,211.05,8
20150701|2014-08-01 08:00,1,211.3,212.05,210.85,211.7,10
20150701|2014-08-01 08:30,1,211.95,213,211.95,213,7
20150701|2014-08-01 09:00,1,214.1,214.7,214.05,214.7,9
20150701|2014-08-01 09:30,1,214.95,215.35,214.95,215.35,3
20150701|2014-08-01 10:00,1,213.5,213.5,209.2,211.05,19
20150701|2014-08-01 10:30,1,209.45,209.6,209.3,209.45,15
20150701|2014-08-01 11:00,1,209.55,209.55,206.2,206.2,5
20150701|2014-08-01 11:30,1,206.15,206.7,205.65,206.7,33
20150701|2014-08-01 12:00,1,201.45,201.45,200.9,200.9,3
20150701|2014-08-04 03:00,4,200.1,200.9,200.1,200.1,8
20150701|2014-08-04 05:30,4,202.05,202.05,202.05,202.05,1
20150701|2014-08-04 07:00,4,203.15,203.15,203.15,203.15,1
20150701|2014-08-04 08:00,4,202.1,202.1,201.8,201.8,4
20150701|2014-08-04 08:30,4,201.95,201.95,201.95,201.95,1
20150701|2014-08-04 09:00,4,201.25,201.25,201.25,201.25,1
20150701|2014-08-04 09:30,4,200.7,200.7,192.6,192.6,5
20150701|2014-08-04 10:00,4,194.7,194.8,194.4,194.55,9
20150701|2014-08-04 10:30,4,197.6,197.6,197.3,197.3,2
20150701|2014-08-04 11:00,4,199.15,199.2,199.15,199.15,4
20150701|2014-08-04 11:30,4,199.35,199.6,199.3,199.6,11
20150701|2014-08-04 12:00,4,198.45,198.45,198.45,198.45,2
20150701|2014-08-05 03:00,5,201.15,201.15,201.15,201.15,1
20150701|2014-08-05 07:30,5,198.45,201.85,198.45,201.85,4
20150701|2014-08-05 08:00,5,201.5,201.5,199.95,200.6,7
20150701|2014-08-05 09:00,5,200.05,200.2,199.9,200,8
20150701|2014-08-05 09:30,5,200.95,203.3,200.95,203.3,15
20150701|2014-08-05 10:00,5,202.55,204.45,202.55,203.2,7
20150701|2014-08-05 11:00,5,202.7,202.7,202.7,202.7,2
20150701|2014-08-05 11:30,5,201.45,201.45,201.45,201.45,1
20150701|2014-08-05 12:00,5,200.45,200.75,198.85,198.85,4
20150701|2014-08-06 05:00,6,198.55,198.55,198.55,198.55,4
20150701|2014-08-06 05:30,6,198,198,198,198,2
20150701|2014-08-06 07:00,6,199.15,199.15,199.1,199.1,4
20150701|2014-08-06 07:30,6,200.25,200.5,199.8,199.8,3
20150701|2014-08-06 08:00,6,200.3,200.5,200.3,200.45,4
20150701|2014-08-06 09:30,6,199.45,201,199.45,201,2
20150701|2014-08-06 10:30,6,200.95,200.95,199.7,199.7,6
20150701|2014-08-06 11:30,6,202.45,202.5,202.45,202.5,2
20150701|2014-08-06 12:00,6,203,203.35,201.7,203.25,5
20150701|2014-08-07 07:00,7,199.55,199.55,199.35,199.35,4
20150701|2014-08-07 07:30,7,199.1,199.1,199.1,199.1,1
20150701|2014-08-07 08:30,7,198.25,198.25,197,197,3
20150701|2014-08-07 09:00,7,195.85,195.85,195.85,195.85,1
20150701|2014-08-07 11:00,7,196.05,196.05,196,196,9
20150701|2014-08-07 12:00,7,195.65,196.25,195.65,196.2,19
20150701|2014-08-08 04:00,8,195.2,195.2,195,195,8
20150701|2014-08-08 07:00,8,196.1,196.1,196.1,196.1,1
20150701|2014-08-08 08:30,8,195,195,193.3,193.3,18
20150701|2014-08-08 09:00,8,191.55,191.6,191.55,191.6,7
20150701|2014-08-08 09:30,8,192.8,192.8,192.8,192.8,1
20150701|2014-08-08 10:00,8,192.5,192.5,192.3,192.5,3
20150701|2014-08-08 11:00,8,192.9,193.8,192.9,193.8,16
20150701|2014-08-08 11:30,8,193.35,193.35,193.35,193.35,3
20150701|2014-08-08 12:00,8,192.35,192.4,192.35,192.4,2
20150701|2014-08-11 09:00,11,196.4,196.4,196.05,196.05,9
20150701|2014-08-11 09:30,11,195,195,195,195,1
20150701|2014-08-11 10:00,11,198.15,198.15,198.15,198.15,1
20150701|2014-08-11 10:30,11,198.3,198.35,198.3,198.35,2
20150701|2014-08-11 11:30,11,200.15,200.15,200.1,200.1,5
20150701|2014-08-11 12:00,11,200.15,200.95,199.7,200.85,22
20150701|2014-08-12 06:30,12,198.5,198.5,198.5,198.5,1
20150701|2014-08-12 08:30,12,198.35,198.4,198.35,198.4,2
20150701|2014-08-12 09:00,12,198.3,198.3,197.35,197.6,9
20150701|2014-08-12 09:30,12,197.35,197.6,196.65,197.6,12
20150701|2014-08-12 10:00,12,197.65,198,197.35,197.35,11
20150701|2014-08-12 10:30,12,197.2,197.2,197.2,197.2,1
20150701|2014-08-13 03:00,13,197.35,197.5,197.35,197.5,2
20150701|2014-08-13 05:00,13,198.05,198.35,198.05,198.35,6
20150701|2014-08-13 05:30,13,198.55,198.55,198.35,198.4,7
20150701|2014-08-13 07:30,13,198.3,199.05,198.3,199.05,15
20150701|2014-08-13 08:00,13,198.9,199.05,198.9,199,6
20150701|2014-08-13 08:30,13,198.7,198.7,198.7,198.7,1
20150701|2014-08-13 09:00,13,199.15,199.5,199.15,199.5,6
20150701|2014-08-13 09:30,13,199.2,199.2,198,198,4
20150701|2014-08-13 10:00,13,197.95,198.85,197.95,198.85,3
20150701|2014-08-13 10:30,13,199.25,199.25,199.25,199.25,1
20150701|2014-08-13 11:30,13,198.05,198.05,198.05,198.05,1
20150701|2014-08-14 03:30,14,196,196,196,196,1
20150701|2014-08-14 04:00,14,195.9,195.9,195.9,195.9,1
20150701|2014-08-14 05:30,14,196.8,196.8,196.8,196.8,1
20150701|2014-08-14 06:30,14,196.3,196.3,196.3,196.3,1
20150701|2014-08-14 07:30,14,197.4,198.25,197.4,198.25,11
20150701|2014-08-14 09:00,14,198.85,198.85,198.55,198.55,2
20150701|2014-08-14 09:30,14,197.45,197.45,197.45,197.45,1
20150701|2014-08-14 10:30,14,195.5,195.5,195.5,195.5,1
20150701|2014-08-15 08:00,15,197.85,198.05,197.85,198.05,4
20150701|2014-08-15 08:30,15,198.1,198.1,197.7,197.7,5
20150701|2014-08-15 09:00,15,200.15,200.25,200,200,3
20150701|2014-08-15 11:00,15,199.35,199.35,199.35,199.35,1
20150701|2014-08-15 12:00,15,200.3,200.3,200.3,200.3,2
20150701|2014-08-18 08:30,18,199.85,199.9,199.85,199.85,3
20150701|2014-08-18 09:00,18,201.25,201.35,201.15,201.35,5
20150701|2014-08-18 09:30,18,201.35,201.45,201.35,201.45,2
20150701|2014-08-18 10:00,18,200.7,200.7,200.7,200.7,1
20150701|2014-08-18 10:30,18,200.1,200.1,199.45,199.45,17
20150701|2014-08-18 11:00,18,198.8,199.25,198.65,199.25,5
20150701|2014-08-18 11:30,18,200.35,200.35,200.35,200.35,3
20150701|2014-08-18 12:00,18,200.25,200.5,199.95,200.5,7
20150701|2014-08-19 06:30,19,199.9,199.9,199.9,199.9,1
20150701|2014-08-19 07:00,19,200.2,200.2,200.2,200.2,1
20150701|2014-08-19 08:30,19,199.3,199.3,199.3,199.3,1
20150701|2014-08-19 09:00,19,198.75,198.75,198,198,5
20150701|2014-08-19 09:30,19,197.25,197.4,195.25,195.25,40
20150701|2014-08-19 10:00,19,195.3,195.5,195.15,195.45,18
20150701|2014-08-19 11:30,19,194.75,194.8,194.4,194.4,15
20150701|2014-08-19 12:00,19,194.3,194.45,193.5,193.5,17
20150701|2014-08-20 06:00,20,194.85,194.85,194.85,194.85,2
20150701|2014-08-20 08:00,20,193.2,194.55,193.15,194.55,3
20150701|2014-08-20 08:30,20,194.45,194.45,193.35,193.55,9
20150701|2014-08-20 09:00,20,193.3,193.3,191.05,191.05,21
20150701|2014-08-20 09:30,20,191.1,191.65,191.1,191.65,16
20150701|2014-08-20 10:00,20,193.05,194.85,193.05,194.85,5
20150701|2014-08-20 10:30,20,194.6,194.65,194.6,194.65,8
20150701|2014-08-20 11:30,20,194.8,195.4,194.8,195.25,7
20150701|2014-08-20 12:00,20,195.55,196.2,195.2,196.2,8
20150701|2014-08-21 04:30,21,194.8,194.8,194.8,194.8,1
20150701|2014-08-21 08:00,21,196.85,198.3,196.85,198.3,8
20150701|2014-08-21 08:30,21,198.15,198.35,198.05,198.25,5
20150701|2014-08-21 09:00,21,198.6,198.6,198.15,198.15,3
20150701|2014-08-21 10:00,21,197.35,197.35,196.05,196.05,14
20150701|2014-08-21 10:30,21,195.7,195.7,195.1,195.1,4
20150701|2014-08-21 11:30,21,196,196,196,196,1
20150701|2014-08-22 04:00,22,196.75,196.75,196.75,196.75,1
20150701|2014-08-22 08:30,22,197.75,197.75,197.75,197.75,1
20150701|2014-08-22 09:30,22,195.9,196.35,195.9,196.35,7
20150701|2014-08-22 11:30,22,195.95,195.95,195.95,195.95,1
20150701|2014-08-25 06:30,25,194.05,194.05,194.05,194.05,1
20150701|2014-08-25 07:30,25,194.1,194.1,194.1,194.1,3
20150701|2014-08-25 08:00,25,193,193,193,193,1
20150701|2014-08-25 08:30,25,193,193,192.95,192.95,2
20150701|2014-08-25 09:00,25,195.7,196.45,195.7,196.45,2
20150701|2014-08-25 10:00,25,196.05,196.05,196,196,2
20150701|2014-08-25 10:30,25,196.2,196.2,196.2,196.2,1
20150701|2014-08-25 11:00,25,196.1,196.1,196.1,196.1,1
20150701|2014-08-26 05:30,26,196.85,196.85,196.85,196.85,1
20150701|2014-08-26 07:00,26,198.45,198.45,198.45,198.45,3
20150701|2014-08-26 07:30,26,202.15,202.45,202.15,202.45,2
20150701|2014-08-26 08:00,26,201.7,201.8,201.4,201.75,30
20150701|2014-08-26 08:30,26,202.7,202.7,202.3,202.5,4
20150701|2014-08-26 09:00,26,201.75,201.85,201.2,201.85,6
20150701|2014-08-26 10:00,26,200.15,200.5,200.15,200.5,2
20150701|2014-08-26 10:30,26,201.1,201.25,201.1,201.15,18
20150701|2014-08-26 11:00,26,201.7,202.5,201.55,202.5,6
20150701|2014-08-26 11:30,26,202.5,203.35,202.5,203.35,6
20150701|2014-08-26 12:00,26,204.05,204.6,203.5,203.5,25
20150701|2014-08-27 03:30,27,205,205,205,205,1
20150701|2014-08-27 04:00,27,205.05,205.05,205.05,205.05,1
20150701|2014-08-27 04:30,27,205.1,205.55,205.05,205.05,21
20150701|2014-08-27 07:00,27,203.5,204.75,203.5,204.75,11
20150701|2014-08-27 07:30,27,204.55,204.55,204.55,204.55,1
20150701|2014-08-27 08:00,27,205.4,209,205.4,209,21
20150701|2014-08-27 08:30,27,208.8,208.8,207.25,207.65,8
20150701|2014-08-27 09:00,27,207.55,207.8,206.95,207.75,9
20150701|2014-08-27 09:30,27,208.6,208.6,208.6,208.6,1
20150701|2014-08-27 10:00,27,208,208,208,208,1
20150701|2014-08-27 10:30,27,206.6,206.6,205.6,206.05,7
20150701|2014-08-27 11:00,27,206.2,206.25,206.2,206.25,2
20150701|2014-08-27 11:30,27,205.95,205.95,205,205.1,3
20150701|2014-08-27 12:00,27,204.1,204.9,203.85,204.9,36
20150701|2014-08-28 03:30,28,204.1,204.1,204.1,204.1,1
20150701|2014-08-28 04:30,28,204.15,204.15,204.15,204.15,1
20150701|2014-08-28 07:00,28,206.1,206.45,206.1,206.3,3
20150701|2014-08-28 07:30,28,205.9,208.1,205.9,208.1,5
20150701|2014-08-28 08:30,28,207.15,207.15,206.3,206.3,2
20150701|2014-08-28 09:30,28,203.85,204.25,203.85,204.05,4
20150701|2014-08-28 11:30,28,203.65,203.65,203.65,203.65,1
20150701|2014-08-28 12:00,28,206.1,206.8,206.05,206.8,3
20150701|2014-08-29 03:00,29,206.5,206.5,206.5,206.5,1
20150701|2014-08-29 08:30,29,207.4,207.4,207.3,207.3,4
20150701|2014-08-29 09:00,29,206.1,206.1,206.1,206.1,1
20150701|2014-08-29 09:30,29,205.6,205.6,204.55,204.55,21
20150701|2014-08-29 10:00,29,204.5,204.5,204.45,204.45,10
20150701|2014-08-29 11:00,29,206.05,206.05,205.95,205.95,5
20150701|2014-08-29 11:30,29,206,206,206,206,3
20150701|2014-08-29 12:00,29,206.45,208.55,206.45,207.65,10
20150701|2014-09-02 03:00,2,208.8,210.55,208.8,210,22
20150701|2014-09-02 03:30,2,210,210,210,210,6
20150701|2014-09-02 06:30,2,212.8,215.2,212.8,214.5,11
20150701|2014-09-02 07:00,2,214.2,215.45,214.1,215.45,9
20150701|2014-09-02 07:30,2,215.85,215.85,214.35,215.4,13
20150701|2014-09-02 08:00,2,214.4,214.4,213.75,214.1,10
20150701|2014-09-02 08:30,2,214.05,214.05,212.4,212.4,7
20150701|2014-09-02 09:00,2,211.6,212.3,211.3,212.3,10
20150701|2014-09-02 09:30,2,213.1,213.1,211.75,212.1,10
20150701|2014-09-02 10:00,2,212.6,212.6,212.05,212.6,4
20150701|2014-09-02 10:30,2,212.6,212.6,212.6,212.6,5
20150701|2014-09-02 11:00,2,213.3,215,213.3,215,28
20150701|2014-09-02 11:30,2,215.1,215.65,214.9,215,27
20150701|2014-09-02 12:00,2,215,216.1,214.45,214.45,27
20150701|2014-09-03 03:00,3,213.6,213.75,213.6,213.75,5
20150701|2014-09-03 05:00,3,212.6,212.65,212.6,212.65,3
20150701|2014-09-03 07:00,3,210,210.2,209.85,210.2,44
20150701|2014-09-03 07:30,3,210.35,210.65,210.05,210.2,23
20150701|2014-09-03 08:00,3,210.4,212.3,210.4,212.05,11
20150701|2014-09-03 08:30,3,211.25,211.3,209.5,209.5,80
20150701|2014-09-03 09:00,3,209.5,209.9,209.5,209.5,24
20150701|2014-09-03 09:30,3,209.5,209.5,209.35,209.35,8
20150701|2014-09-03 10:00,3,209.4,210.05,209.4,209.75,18
20150701|2014-09-03 10:30,3,209.4,209.4,209.4,209.4,4
20150701|2014-09-03 11:00,3,209.4,209.4,209.1,209.1,3
20150701|2014-09-03 11:30,3,208.7,208.7,208.7,208.7,1
20150701|2014-09-03 12:00,3,208.9,209.05,207.8,207.8,8
20150701|2014-09-04 07:00,4,207,207,202.9,203.25,6
20150701|2014-09-04 08:00,4,203.95,203.95,203.95,203.95,1
20150701|2014-09-04 08:30,4,203.75,203.75,203.75,203.75,1
20150701|2014-09-04 09:00,4,206.6,207.25,206.5,206.5,3
20150701|2014-09-04 10:30,4,210.2,210.2,209.05,209.05,8
20150701|2014-09-04 11:00,4,211.6,211.65,211.6,211.65,2
20150701|2014-09-04 12:00,4,210.9,210.9,209.7,209.8,10
20150701|2014-09-05 04:00,5,207.7,207.7,207.7,207.7,1
20150701|2014-09-05 07:30,5,210,210,208.9,208.9,4
20150701|2014-09-05 08:00,5,209.2,209.2,208.75,208.75,2
20150701|2014-09-05 08:30,5,209,209,208.6,208.8,4
20150701|2014-09-05 09:30,5,206.4,206.4,206.4,206.4,1
20150701|2014-09-05 10:00,5,206.35,206.35,206.25,206.25,2
20150701|2014-09-05 11:00,5,206.2,206.2,206.2,206.2,1
20150701|2014-09-05 11:30,5,206.1,206.1,206.1,206.1,1
20150701|2014-09-08 07:30,8,202,202,202,202,1
20150701|2014-09-08 08:00,8,200,201.5,200,201.5,2
20150701|2014-09-08 08:30,8,200.75,201,200.75,201,5
20150701|2014-09-08 09:00,8,200.95,200.95,200.95,200.95,1
20150701|2014-09-08 09:30,8,204.25,204.25,204.25,204.25,1
20150701|2014-09-08 10:00,8,204.25,204.25,204.25,204.25,1
20150701|2014-09-08 10:30,8,204.2,204.4,204.1,204.25,4
20150701|2014-09-08 11:00,8,203.3,203.3,202.85,202.85,2
20150701|2014-09-08 12:00,8,202.1,202.1,201.9,201.9,6
20150701|2014-09-09 03:30,9,201,201,201,201,1
20150701|2014-09-09 06:00,9,199.65,199.65,199.65,199.65,1
20150701|2014-09-09 07:00,9,201.5,201.5,201.5,201.5,1
20150701|2014-09-09 07:30,9,200.5,200.5,200.5,200.5,1
20150701|2014-09-09 08:30,9,200.4,200.4,200.4,200.4,1
20150701|2014-09-09 09:00,9,201.9,202,201.9,202,2
20150701|2014-09-09 10:00,9,202.85,202.85,202.85,202.85,1
20150701|2014-09-09 11:30,9,202.2,202.2,202.2,202.2,1
20150701|2014-09-09 12:00,9,200.7,200.7,200.1,200.15,37
20150701|2014-09-10 03:00,10,199.55,199.55,199.55,199.55,3
20150701|2014-09-10 06:30,10,198.5,198.5,198.5,198.5,3
20150701|2014-09-10 08:30,10,195.65,195.65,195.65,195.65,1
20150701|2014-09-10 09:30,10,197.7,197.7,197.55,197.55,2
20150701|2014-09-10 10:00,10,197.15,197.15,197.15,197.15,2
20150701|2014-09-10 11:30,10,195.7,195.8,195,195,55
20150701|2014-09-10 12:00,10,194.2,194.2,188.6,189.65,67
20150701|2014-09-11 03:00,11,190,190,190,190,7
20150701|2014-09-11 04:00,11,191.3,191.3,191.25,191.25,4
20150701|2014-09-11 05:00,11,192.05,192.15,192.05,192.15,5
20150701|2014-09-11 05:30,11,191.6,191.6,191.6,191.6,1
20150701|2014-09-11 07:00,11,191.5,191.5,191.5,191.5,6
20150701|2014-09-11 07:30,11,191.5,191.5,190,190,63
20150701|2014-09-11 08:00,11,190.55,190.55,190.55,190.55,2
20150701|2014-09-11 08:30,11,190.35,190.95,190.35,190.6,4
20150701|2014-09-11 09:00,11,191.3,191.7,191.3,191.7,4
20150701|2014-09-11 09:30,11,191.6,191.65,191.55,191.55,15
20150701|2014-09-11 10:00,11,191.55,191.55,191,191,7
20150701|2014-09-11 10:30,11,190.95,191.1,190.85,190.85,14
20150701|2014-09-11 11:30,11,191.95,192.55,191.95,192.55,3
20150701|2014-09-11 12:00,11,193.6,193.6,193.4,193.4,3
20150701|2014-09-12 03:00,12,193.4,193.4,193.4,193.4,1
20150701|2014-09-12 08:00,12,191,191,190.75,190.75,9
20150701|2014-09-12 08:30,12,190.65,190.65,189,189,241
20150701|2014-09-12 09:00,12,189.05,190,189.05,189.8,55
20150701|2014-09-12 09:30,12,190.35,190.35,190,190.05,15
20150701|2014-09-12 10:30,12,190.45,191.45,190.45,191.45,13
20150701|2014-09-12 11:00,12,192.4,192.4,192.4,192.4,5
20150701|2014-09-12 11:30,12,192.6,192.7,192,192.7,14
20150701|2014-09-12 12:00,12,193.15,193.15,193.15,193.15,4
20150701|2014-09-15 07:30,15,190,190,189.75,190,90
20150701|2014-09-15 08:00,15,190.1,190.1,190,190,78
20150701|2014-09-15 08:30,15,190.1,190.8,189.7,190.8,53
20150701|2014-09-15 09:00,15,190.95,190.95,190.95,190.95,5
20150701|2014-09-15 10:00,15,190.1,190.1,190,190,18
20150701|2014-09-15 10:30,15,190.8,190.8,189.9,189.9,103
20150701|2014-09-15 11:00,15,189.9,190,189.85,190,47
20150701|2014-09-16 03:00,16,190,190.05,190,190.05,24
20150701|2014-09-16 04:30,16,190.05,190.05,190,190,22
20150701|2014-09-16 06:30,16,190.05,190.05,190.05,190.05,1
20150701|2014-09-16 07:00,16,190.05,190.05,190,190,56
20150701|2014-09-16 07:30,16,190,190,189.5,189.7,8
20150701|2014-09-16 08:00,16,189.15,189.15,189.15,189.15,2
20150701|2014-09-16 08:30,16,189.45,192.9,189.45,192,8
20150701|2014-09-16 09:00,16,192.45,193.4,192.45,193.4,5
20150701|2014-09-16 09:30,16,194.45,195.7,194.45,195.7,4
20150701|2014-09-16 10:00,16,195.55,195.55,194.35,194.5,4
20150701|2014-09-16 12:00,16,193.45,193.5,193.2,193.2,6
20150701|2014-09-17 03:00,17,193.95,193.95,192.5,192.5,41
20150701|2014-09-17 08:30,17,191.6,191.6,191.35,191.35,2
20150701|2014-09-17 09:30,17,191.5,191.5,191.5,191.5,4
20150701|2014-09-17 10:30,17,191.85,191.85,191.85,191.85,1
20150701|2014-09-17 11:00,17,191.95,191.95,191.85,191.85,7
20150701|2014-09-17 11:30,17,191.85,191.85,191.65,191.85,20
20150701|2014-09-17 12:00,17,194,194,194,194,1
20150701|2014-09-18 06:00,18,194,194,194,194,1
20150701|2014-09-18 07:30,18,192,192,192,192,3
20150701|2014-09-18 08:00,18,191.9,191.9,190.4,190.4,3
20150701|2014-09-18 08:30,18,190,190,190,190,10
20150701|2014-09-18 09:30,18,191.3,192.3,191.3,191.9,22
20150701|2014-09-18 10:00,18,192.6,192.6,191.75,191.75,7
20150701|2014-09-18 10:30,18,191.1,191.15,191.05,191.15,7
20150701|2014-09-18 11:00,18,191.65,191.65,191.3,191.4,23
20150701|2014-09-18 12:00,18,189,189,189,189,1
20150701|2014-09-19 03:00,19,189.95,189.95,189.95,189.95,10
20150701|2014-09-19 03:30,19,189.3,189.3,189.3,189.3,1
20150701|2014-09-19 04:00,19,189.5,189.5,189.5,189.5,45
20150701|2014-09-19 06:30,19,190,190,190,190,5
20150701|2014-09-19 07:30,19,189,189,187.25,187.25,18
20150701|2014-09-19 08:30,19,187.05,187.05,186.8,186.95,6
20150701|2014-09-19 09:30,19,185.5,185.5,184.95,185.1,30
20150701|2014-09-19 10:00,19,184.75,184.75,184.75,184.75,1
20150701|2014-09-19 11:00,19,186.25,186.3,186,186.25,9
20150701|2014-09-19 11:30,19,185.45,186.55,185.45,186.55,9
20150701|2014-09-19 12:00,19,187.15,187.15,186,186,6
20150701|2014-09-22 03:30,22,186.4,186.4,185.85,185.85,2
20150701|2014-09-22 04:30,22,186.4,186.4,186.3,186.3,3
20150701|2014-09-22 05:00,22,186.55,186.55,186.35,186.55,5
20150701|2014-09-22 05:30,22,185.9,186.5,185.9,186.5,2
20150701|2014-09-22 06:00,22,186,186,186,186,1
20150701|2014-09-22 07:00,22,186.45,186.6,186.45,186.6,3
20150701|2014-09-22 07:30,22,187.25,187.25,187.05,187.05,4
20150701|2014-09-22 08:00,22,186,186,186,186,5
20150701|2014-09-22 08:30,22,187.4,187.4,187.25,187.25,4
20150701|2014-09-22 09:00,22,187.35,187.55,187.35,187.55,8
20150701|2014-09-22 09:30,22,187.6,187.6,185.6,185.6,10
20150701|2014-09-22 10:00,22,184.75,184.75,184.75,184.75,3
20150701|2014-09-22 10:30,22,186.85,186.85,186.85,186.85,3
20150701|2014-09-22 11:00,22,186.6,187,186.6,187,2
20150701|2014-09-23 03:00,23,188.95,188.95,187.7,188.4,18
20150701|2014-09-23 07:30,23,191.9,191.9,190.8,190.8,5
20150701|2014-09-23 08:00,23,191.1,191.1,191.1,191.1,1
20150701|2014-09-23 08:30,23,192.1,192.1,190.8,190.8,4
20150701|2014-09-23 09:00,23,189.8,190.1,189.8,190,45
20150701|2014-09-23 10:00,23,189.35,189.35,189.35,189.35,1
20150701|2014-09-23 11:00,23,189.1,189.1,189.1,189.1,2
20150701|2014-09-23 11:30,23,188.45,188.45,188.35,188.45,17
20150701|2014-09-23 12:00,23,188,189.45,188,189.45,2
20150701|2014-09-24 03:00,24,189.2,189.2,189.2,189.2,1
20150701|2014-09-24 04:30,24,191.25,191.8,191.25,191.8,4
20150701|2014-09-24 07:00,24,191.15,191.15,191.15,191.15,1
20150701|2014-09-24 07:30,24,191.15,191.15,191.15,191.15,1
20150701|2014-09-24 08:00,24,190.9,191.05,190.9,191.05,2
20150701|2014-09-24 08:30,24,190.95,195.55,190.9,195.15,18
20150701|2014-09-24 09:00,24,195.2,196.45,194.95,196.45,23
20150701|2014-09-24 10:00,24,195.1,195.95,195.1,195.95,5
20150701|2014-09-24 10:30,24,195.55,195.55,193.45,193.45,29
20150701|2014-09-24 11:00,24,194.35,194.4,194.1,194.1,3
20150701|2014-09-24 11:30,24,195.9,195.9,195.85,195.85,3
20150701|2014-09-24 12:00,24,196.65,197.25,196.1,196.1,7
20150701|2014-09-25 03:00,25,196.6,196.6,195.15,195.15,2
20150701|2014-09-25 04:30,25,194.4,194.4,194.4,194.4,1
20150701|2014-09-25 05:30,25,194.05,194.05,194.05,194.05,2
20150701|2014-09-25 06:30,25,190,190,189.8,189.8,4
20150701|2014-09-25 07:00,25,189.25,189.6,189.25,189.6,10
20150701|2014-09-25 07:30,25,189.5,189.5,188.6,188.6,7
20150701|2014-09-25 08:00,25,188.85,188.85,188.6,188.6,2
20150701|2014-09-25 08:30,25,189.45,189.45,189.45,189.45,1
20150701|2014-09-25 09:00,25,189.35,189.8,189.35,189.8,4
20150701|2014-09-25 09:30,25,190.1,190.1,190,190,3
20150701|2014-09-25 10:00,25,188.45,188.75,188.45,188.45,8
20150701|2014-09-25 10:30,25,188.25,188.9,188.25,188.4,6
20150701|2014-09-25 11:00,25,188.65,188.65,188.65,188.65,4
20150701|2014-09-25 12:00,25,189.85,189.85,189.5,189.5,2
20150701|2014-09-26 03:00,26,188.5,188.5,188.5,188.5,2
20150701|2014-09-26 03:30,26,189.1,189.1,189.1,189.1,1
20150701|2014-09-26 04:30,26,189.4,189.4,189.4,189.4,1
20150701|2014-09-26 05:00,26,189.4,189.4,189.25,189.35,21
20150701|2014-09-26 05:30,26,191.45,192.25,191.45,192.25,5
20150701|2014-09-26 07:30,26,190.25,190.4,190.1,190.4,4
20150701|2014-09-26 08:00,26,190.9,190.9,190.9,190.9,2
20150701|2014-09-26 08:30,26,191.35,191.35,190,190.9,9
20150701|2014-09-26 09:00,26,191.9,191.9,191.9,191.9,1
20150701|2014-09-26 09:30,26,191.45,191.45,191.45,191.45,2
20150701|2014-09-26 10:00,26,193.4,195.7,193.4,195.15,8
20150701|2014-09-26 12:00,26,195.05,195.05,193.75,193.75,7
20150701|2014-09-29 04:30,29,195.7,195.7,195.7,195.7,1
20150701|2014-09-29 06:30,29,198.8,198.8,198.8,198.8,1
20150701|2014-09-29 07:00,29,198.55,198.55,198.55,198.55,1
20150701|2014-09-29 08:30,29,195.65,196.3,195.65,195.9,9
20150701|2014-09-29 09:00,29,197.65,198.8,197.65,198.8,10
20150701|2014-09-29 09:30,29,199,199.45,199,199.4,8
20150701|2014-09-29 10:00,29,198.7,198.7,197,197,4
20150701|2014-09-29 10:30,29,198,198,197.95,197.95,2
20150701|2014-09-29 11:30,29,198.25,198.4,198.2,198.2,5
20150701|2014-09-29 12:00,29,198.3,199.4,198.3,198.85,23
20150701|2014-09-30 03:00,30,199.35,200,199.35,200,2
20150701|2014-09-30 03:30,30,200.5,200.5,200.4,200.4,3
20150701|2014-09-30 07:30,30,202.05,202.05,202.05,202.05,7
20150701|2014-09-30 08:00,30,202.1,202.1,201.55,201.55,7
20150701|2014-09-30 08:30,30,200.8,202,200.55,202,24
20150701|2014-09-30 09:00,30,202.05,203.65,202.05,203.6,90
20150701|2014-09-30 09:30,30,203.55,205,203.5,204.6,32
20150701|2014-09-30 10:00,30,204.4,204.5,204.05,204.2,20
20150701|2014-09-30 10:30,30,204,204.05,204,204.05,3
20150701|2014-09-30 11:00,30,204,204,202.9,202.9,5
20150701|2014-09-30 12:00,30,202.2,202.7,200.8,201.7,28
20150701|2014-10-01 03:00,1,202,202,202,202,4
20150701|2014-10-01 05:30,1,205.4,205.4,205.4,205.4,1
20150701|2014-10-01 07:00,1,205.95,205.95,205.95,205.95,3
20150701|2014-10-01 07:30,1,206.7,209,206.7,207.4,30
20150701|2014-10-01 08:00,1,206.4,208.6,206.05,208.6,30
20150701|2014-10-01 08:30,1,208.45,208.7,207.45,208.55,21
20150701|2014-10-01 09:00,1,208.75,209.5,208.6,208.85,47
20150701|2014-10-01 09:30,1,208.75,208.8,207.85,207.85,20
20150701|2014-10-01 10:00,1,207.35,208.3,207.35,208.3,4
20150701|2014-10-01 10:30,1,207.75,208.25,207.75,208.05,24
20150701|2014-10-01 11:00,1,207.75,207.75,207.75,207.75,1
20150701|2014-10-01 11:30,1,208.45,208.7,207.7,207.95,8
20150701|2014-10-01 12:00,1,208.15,208.2,207.05,207.8,144
20150701|2014-10-02 03:00,2,207.9,210.45,207.85,210.45,22
20150701|2014-10-02 03:30,2,210.7,211.45,210.7,211.45,5
20150701|2014-10-02 04:00,2,211.85,212.3,211.85,212.3,4
20150701|2014-10-02 05:00,2,213.1,219.6,213.1,219.55,90
20150701|2014-10-02 06:00,2,216.35,218.25,216.35,218,3
20150701|2014-10-02 06:30,2,217.65,220,217.65,218.85,67
20150701|2014-10-02 07:00,2,219.65,219.65,216.3,216.5,11
20150701|2014-10-02 07:30,2,216.4,219.25,216.4,217.7,36
20150701|2014-10-02 08:00,2,217.45,218.65,216.55,217,39
20150701|2014-10-02 08:30,2,217.25,218.25,216,216,23
20150701|2014-10-02 09:00,2,216.3,217.85,216.1,217.85,33
20150701|2014-10-02 09:30,2,216.75,216.8,215.65,216.7,31
20150701|2014-10-02 10:00,2,215.7,217.2,215.7,216.65,61
20150701|2014-10-02 10:30,2,216.75,217.4,216.35,216.5,40
20150701|2014-10-02 11:00,2,216.45,216.55,215.8,216.25,29
20150701|2014-10-02 11:30,2,216.25,217.15,215.75,216.3,34
20150701|2014-10-02 12:00,2,216.3,217.4,214.45,215.15,35
20150701|2014-10-03 03:30,3,218,218,218,218,2
20150701|2014-10-03 04:00,3,217.8,217.8,217.8,217.8,3
20150701|2014-10-03 07:00,3,214.5,216.25,214.5,216.25,23
20150701|2014-10-03 07:30,3,214,215.3,214,214.95,27
20150701|2014-10-03 08:00,3,214.85,216.1,214.75,216.1,28
20150701|2014-10-03 08:30,3,216.2,216.65,215.55,216.3,74
20150701|2014-10-03 09:00,3,216.15,216.15,214.35,215.15,14
20150701|2014-10-03 09:30,3,215.35,215.35,214.3,215,28
20150701|2014-10-03 10:00,3,214.85,215.45,214.3,214.5,69
20150701|2014-10-03 10:30,3,214.9,215.45,214.4,215,80
20150701|2014-10-03 11:00,3,214.85,217.3,214.8,216.7,26
20150701|2014-10-03 11:30,3,217.15,217.15,215.8,217.15,25
20150701|2014-10-03 12:00,3,217,217.15,212.65,212.95,25
20150701|2014-10-06 03:00,6,218,224.5,218,224.5,33
20150701|2014-10-06 03:30,6,224.5,227.55,223.6,227.55,11
20150701|2014-10-06 04:00,6,226.65,229.5,226.65,229.5,8
20150701|2014-10-06 04:30,6,229.45,229.45,229.45,229.45,1
20150701|2014-10-06 05:00,6,227.7,227.7,227.7,227.7,1
20150701|2014-10-06 05:30,6,226.65,226.65,226.65,226.65,1
20150701|2014-10-06 06:00,6,226.25,226.25,226.25,226.25,1
20150701|2014-10-06 07:00,6,226.25,227.35,226.1,226.5,12
20150701|2014-10-06 07:30,6,226.25,226.5,226.25,226.5,7
20150701|2014-10-06 08:00,6,225.45,226.45,225.45,226.45,8
20150701|2014-10-06 08:30,6,225.8,226.5,225.75,226.3,11
20150701|2014-10-06 09:00,6,225.7,226.2,224.25,225.6,26
20150701|2014-10-06 09:30,6,225.05,225.2,222.3,222.3,14
20150701|2014-10-06 10:00,6,222.6,225.5,222.55,225.35,15
20150701|2014-10-06 10:30,6,224.85,227.45,224.85,226.85,68
20150701|2014-10-06 11:00,6,226.85,227.55,226.3,226.35,43
20150701|2014-10-06 11:30,6,226.15,226.3,226,226.3,20
20150701|2014-10-06 12:00,6,224.8,227.7,224.8,227.35,18
20150701|2014-10-07 03:00,7,227.55,230.35,225.55,225.55,39
20150701|2014-10-07 03:30,7,226.75,226.75,226.75,226.75,1
20150701|2014-10-07 06:30,7,227,227,227,227,1
20150701|2014-10-07 07:00,7,225.4,225.4,225.3,225.3,5
20150701|2014-10-07 07:30,7,227,227.05,226.7,226.7,3
20150701|2014-10-07 08:00,7,228.5,229.1,228.2,228.2,8
20150701|2014-10-07 08:30,7,227.75,229,227.65,228.45,13
20150701|2014-10-07 09:00,7,228.9,229.65,228.8,229,11
20150701|2014-10-07 09:30,7,228,228.3,226.95,227.5,16
20150701|2014-10-07 10:00,7,227.9,228.5,227.9,228.5,3
20150701|2014-10-07 10:30,7,229.05,229.65,229.05,229.65,7
20150701|2014-10-07 11:00,7,229.6,229.85,228.95,228.95,13
20150701|2014-10-07 11:30,7,227.65,227.65,226.9,226.9,9
20150701|2014-10-07 12:00,7,224.85,224.85,222.1,222.4,144
20150701|2014-10-08 03:00,8,220,220.3,218.85,218.85,40
20150701|2014-10-08 05:30,8,219.95,219.95,219.95,219.95,1
20150701|2014-10-08 07:00,8,219.85,219.9,219.8,219.9,5
20150701|2014-10-08 07:30,8,221.6,225.1,221.6,224.7,12
20150701|2014-10-08 08:00,8,225.8,225.8,224.7,225.2,27
20150701|2014-10-08 08:30,8,225.15,225.65,225,225.25,32
20150701|2014-10-08 09:00,8,225.4,227,225.4,226.55,4
20150701|2014-10-08 09:30,8,225.95,225.95,225.95,225.95,2
20150701|2014-10-08 10:00,8,225.45,225.6,224.65,224.7,28
20150701|2014-10-08 10:30,8,225.5,225.85,225.45,225.75,22
20150701|2014-10-08 11:00,8,226.5,226.7,226.5,226.7,6
20150701|2014-10-08 11:30,8,226.6,226.6,223.35,223.35,14
20150701|2014-10-08 12:00,8,224.3,224.3,222.4,222.5,22
20150701|2014-10-09 03:00,9,221.5,221.5,221.5,221.5,1
20150701|2014-10-09 05:00,9,223.15,223.15,223.15,223.15,1
20150701|2014-10-09 07:00,9,225.25,225.25,225.25,225.25,1
20150701|2014-10-09 07:30,9,226.3,226.3,226.25,226.25,5
20150701|2014-10-09 08:00,9,225.5,226.6,225.5,226.6,2
20150701|2014-10-09 08:30,9,227.75,228.45,227.75,228.2,3
20150701|2014-10-09 09:00,9,228.5,228.5,226.9,227.4,5
20150701|2014-10-09 09:30,9,227.5,228.05,227.5,228.05,6
20150701|2014-10-09 10:00,9,226.9,226.95,224.65,225.3,32
20150701|2014-10-09 10:30,9,224.65,225.55,224.65,225.55,18
20150701|2014-10-09 11:30,9,225.7,228.05,225.7,227.45,25
20150701|2014-10-09 12:00,9,227.5,228.8,227,228.8,21
20150701|2014-10-10 03:00,10,229.25,229.25,229.25,229.25,2
20150701|2014-10-10 04:30,10,228.6,228.6,228.6,228.6,2
20150701|2014-10-10 07:00,10,227.8,228.1,227.8,228.1,3
20150701|2014-10-10 07:30,10,229,229,229,229,2
20150701|2014-10-10 08:00,10,229.2,230.35,229.2,230.2,16
20150701|2014-10-10 08:30,10,230.3,230.4,229.5,229.95,20
20150701|2014-10-10 09:00,10,230.1,230.1,228.15,228.15,32
20150701|2014-10-10 09:30,10,228.7,229.15,228.3,229.15,40
20150701|2014-10-10 10:00,10,228.9,228.95,228.4,228.4,11
20150701|2014-10-10 10:30,10,228.45,229.1,228.45,228.6,16
20150701|2014-10-10 11:00,10,228.45,228.5,227.15,227.6,28
20150701|2014-10-10 11:30,10,227.75,227.75,226.55,227,20
20150701|2014-10-10 12:00,10,225.75,227.45,225.75,227.1,26
20150701|2014-10-13 03:00,13,229.15,231,228,230.25,19
20150701|2014-10-13 03:30,13,231.5,232,231.5,232,4
20150701|2014-10-13 04:00,13,229.9,229.9,229.9,229.9,1
20150701|2014-10-13 05:00,13,229.55,229.55,229.55,229.55,4
20150701|2014-10-13 05:30,13,229.75,229.75,229.75,229.75,1
20150701|2014-10-13 08:30,13,228.05,228.05,227.25,227.25,17
20150701|2014-10-13 09:00,13,227.55,227.55,227.5,227.5,2
20150701|2014-10-13 09:30,13,227.75,227.75,227.75,227.75,1
20150701|2014-10-13 10:00,13,227.65,228,227.5,228,10
20150701|2014-10-13 10:30,13,227.75,228.55,227.75,228.55,13
20150701|2014-10-13 11:00,13,228.65,228.95,228.55,228.55,8
20150701|2014-10-13 11:30,13,228.45,228.45,225.5,226.7,10
20150701|2014-10-13 12:00,13,226.2,226.6,225.35,225.7,13
20150701|2014-10-14 03:00,14,224.35,224.95,224,224.95,5
20150701|2014-10-14 04:30,14,226.9,226.9,226.9,226.9,7
20150701|2014-10-14 06:30,14,225,225.2,223.9,223.9,5
20150701|2014-10-14 07:00,14,226.65,226.65,226.65,226.65,1
20150701|2014-10-14 07:30,14,226.95,227.6,226.75,227.6,26
20150701|2014-10-14 08:00,14,227.2,228,227.2,228,2
20150701|2014-10-14 08:30,14,228.1,228.1,228,228,2
20150701|2014-10-14 09:00,14,226.3,227.05,226.3,227.05,10
20150701|2014-10-14 09:30,14,226,226.8,226,226.75,13
20150701|2014-10-14 10:00,14,226.9,226.9,226,226,16
20150701|2014-10-14 10:30,14,226.6,226.6,226.6,226.6,1
20150701|2014-10-14 11:00,14,226.9,227.35,226.9,227.3,9
20150701|2014-10-14 11:30,14,226.75,227.35,226.75,227.35,15
20150701|2014-10-14 12:00,14,227.9,229.3,227.8,229.2,56
20150701|2014-10-15 03:00,15,230.15,230.15,229.5,229.5,5
20150701|2014-10-15 04:30,15,228.55,228.55,228.55,228.55,6
20150701|2014-10-15 06:30,15,230.25,230.25,230.25,230.25,1
20150701|2014-10-15 07:00,15,230.1,230.55,230.1,230.4,8
20150701|2014-10-15 07:30,15,230.65,230.7,230.4,230.7,34
20150701|2014-10-15 08:00,15,230.5,230.6,229.8,229.8,18
20150701|2014-10-15 08:30,15,230.3,230.85,228.95,228.95,26
20150701|2014-10-15 09:00,15,228.9,228.9,227.3,228.1,7
20150701|2014-10-15 09:30,15,227,227,224.95,226.4,11
20150701|2014-10-15 10:00,15,226.3,226.5,226.15,226.25,10
20150701|2014-10-15 10:30,15,226.15,227.6,226.15,227.25,14
20150701|2014-10-15 11:00,15,227,227,227,227,1
20150701|2014-10-15 11:30,15,225.9,225.9,221.65,221.65,23
20150701|2014-10-15 12:00,15,223.05,224.75,222.5,224.35,55
20150701|2014-10-16 03:00,16,224.25,225.3,224.25,225.3,9
20150701|2014-10-16 03:30,16,225.2,225.4,225.1,225.4,7
20150701|2014-10-16 04:30,16,226.7,226.7,226.7,226.7,1
20150701|2014-10-16 06:30,16,224,224,224,224,3
20150701|2014-10-16 07:00,16,223.95,225.55,223.95,225.55,5
20150701|2014-10-16 07:30,16,225,225.2,224.9,224.9,25
20150701|2014-10-16 08:00,16,225.2,226.55,225.2,226.55,24
20150701|2014-10-16 08:30,16,226.25,226.85,226.25,226.55,14
20150701|2014-10-16 09:00,16,226.45,226.45,225.7,225.8,28
20150701|2014-10-16 09:30,16,226.35,226.4,225.3,225.35,28
20150701|2014-10-16 10:00,16,225.85,225.85,224.75,224.75,7
20150701|2014-10-16 10:30,16,225.75,225.85,225.35,225.75,26
20150701|2014-10-16 11:00,16,225.6,225.6,225.3,225.55,12
20150701|2014-10-16 11:30,16,225.3,225.5,224.6,224.8,27
20150701|2014-10-16 12:00,16,224.6,224.9,223.9,224.15,88
20150701|2014-10-17 03:00,17,224.9,224.9,222.05,222.5,40
20150701|2014-10-17 04:00,17,222,222,219.85,219.85,15
20150701|2014-10-17 04:30,17,220.55,220.6,220.3,220.6,31
20150701|2014-10-17 05:00,17,221.1,221.2,220.2,220.2,54
20150701|2014-10-17 05:30,17,219,219.8,219,219.8,24
20150701|2014-10-17 06:00,17,219.25,219.25,219.25,219.25,5
20150701|2014-10-17 06:30,17,218,218,217,217.55,7
20150701|2014-10-17 07:00,17,217.5,218.2,216.8,218.15,46
20150701|2014-10-17 07:30,17,218.15,219.2,217.65,219.2,12
20150701|2014-10-17 08:00,17,220.35,220.9,219.85,220.9,7
20150701|2014-10-17 08:30,17,219.35,221,219.35,221,9
20150701|2014-10-17 09:00,17,220.7,220.95,220.35,220.75,22
20150701|2014-10-17 09:30,17,220,220,220,220,4
20150701|2014-10-17 10:00,17,220.85,220.9,220.55,220.55,6
20150701|2014-10-17 10:30,17,219.7,219.7,219.1,219.3,7
20150701|2014-10-17 11:00,17,219.35,220,219.35,220,4
20150701|2014-10-17 11:30,17,218.85,219.65,218.85,219.65,32
20150701|2014-10-17 12:00,17,219.6,220.1,218,218,20
20150701|2014-10-20 03:00,20,215,215,208,208,25
20150701|2014-10-20 03:30,20,210.8,211,210.5,211,15
20150701|2014-10-20 04:00,20,210.3,210.3,209.6,209.6,16
20150701|2014-10-20 04:30,20,210,210,210,210,3
20150701|2014-10-20 05:30,20,210.3,210.3,210.2,210.2,9
20150701|2014-10-20 06:00,20,210.25,210.25,209.85,209.85,16
20150701|2014-10-20 06:30,20,208.15,208.15,205.8,206.85,9
20150701|2014-10-20 07:00,20,206.9,206.9,206,206.75,14
20150701|2014-10-20 07:30,20,207.65,207.65,207.65,207.65,1
20150701|2014-10-20 08:00,20,207.7,207.7,206.5,206.5,5
20150701|2014-10-20 08:30,20,205.9,207.55,205.5,207.55,15
20150701|2014-10-20 09:00,20,207.5,207.75,207.25,207.75,12
20150701|2014-10-20 09:30,20,207.8,210.35,207.8,208.15,15
20150701|2014-10-20 10:00,20,208.75,209.6,208.7,209.6,9
20150701|2014-10-20 10:30,20,209.55,210.6,209.55,210.6,5
20150701|2014-10-20 11:00,20,209.85,209.85,208.8,208.8,5
20150701|2014-10-20 11:30,20,208.2,208.2,208.2,208.2,2
20150701|2014-10-20 12:00,20,208.3,208.3,205.65,205.65,8
20150701|2014-10-21 03:00,21,207,207,203.8,203.8,56
20150701|2014-10-21 05:00,21,203.45,203.45,203.45,203.45,1
20150701|2014-10-21 07:00,21,208.45,208.55,207.7,207.7,6
20150701|2014-10-21 07:30,21,208.55,208.55,208.55,208.55,1
20150701|2014-10-21 08:00,21,207.25,207.3,206.1,206.1,15
20150701|2014-10-21 08:30,21,205.85,206.05,205.4,205.4,8
20150701|2014-10-21 09:00,21,204.5,204.5,203.4,203.4,5
20150701|2014-10-21 09:30,21,203.7,203.7,203.1,203.1,7
20150701|2014-10-21 10:00,21,201.7,202.65,200,201.8,32
20150701|2014-10-21 10:30,21,201.95,202,201.9,201.9,6
20150701|2014-10-21 11:00,21,203.8,204.65,203.65,204.65,7
20150701|2014-10-21 12:00,21,207.6,208.15,207.15,208.15,8
20150701|2014-10-22 03:00,22,207.5,207.7,207.5,207.7,10
20150701|2014-10-22 06:30,22,207.6,207.8,207.6,207.7,3
20150701|2014-10-22 07:00,22,207.65,207.65,207.6,207.6,2
20150701|2014-10-22 08:00,22,207,207.1,207,207.1,3
20150701|2014-10-22 08:30,22,206.95,206.95,205.1,205.1,14
20150701|2014-10-22 09:00,22,204.95,204.95,204.5,204.5,2
20150701|2014-10-22 09:30,22,204.2,204.2,204.2,204.2,1
20150701|2014-10-22 10:00,22,204.5,204.75,204.5,204.75,4
20150701|2014-10-22 11:00,22,203.95,204.45,203.95,204.35,7
20150701|2014-10-22 11:30,22,204.35,204.35,202.05,202.05,3
20150701|2014-10-22 12:00,22,201.7,201.7,199.05,199.95,23
20150701|2014-10-23 03:00,23,201.1,201.6,200,200,74
20150701|2014-10-23 03:30,23,200.75,200.75,200.75,200.75,1
20150701|2014-10-23 04:00,23,199.05,199.05,197.65,198.05,97
20150701|2014-10-23 04:30,23,197.75,199.7,197.7,199.6,12
20150701|2014-10-23 05:00,23,198.45,199.1,198.45,199,7
20150701|2014-10-23 05:30,23,199.45,199.45,199.45,199.45,3
20150701|2014-10-23 06:00,23,199.15,199.65,198.85,199.65,7
20150701|2014-10-23 06:30,23,199.6,199.7,199.6,199.7,4
20150701|2014-10-23 07:00,23,200,200,199.55,199.65,5
20150701|2014-10-23 07:30,23,200.35,201.45,199.95,201.45,17
20150701|2014-10-23 08:00,23,201.95,202,201.1,201.1,9
20150701|2014-10-23 08:30,23,199.55,199.55,199.5,199.5,2
20150701|2014-10-23 09:00,23,199.65,199.65,199.65,199.65,1
20150701|2014-10-23 09:30,23,199.35,199.45,199.25,199.45,4
20150701|2014-10-23 10:00,23,199.6,199.95,199.3,199.85,12
20150701|2014-10-23 10:30,23,200.3,200.6,200.3,200.6,2
20150701|2014-10-23 11:00,23,200.4,200.8,200.4,200.8,3
20150701|2014-10-23 11:30,23,200.95,201.5,200.95,201.5,2
20150701|2014-10-23 12:00,23,201.15,201.45,200.3,200.65,98
20150701|2014-10-24 05:30,24,200.15,200.15,200.15,200.15,1
20150701|2014-10-24 07:00,24,198.95,198.95,198.95,198.95,20
20150701|2014-10-24 07:30,24,198.75,198.75,198.7,198.7,20
20150701|2014-10-24 08:00,24,198.2,198.2,196.95,196.95,26
20150701|2014-10-24 08:30,24,197.15,197.15,196.95,197,19
20150701|2014-10-24 09:00,24,197.9,197.95,197.1,197.95,13
20150701|2014-10-24 09:30,24,197,197,197,197,22
20150701|2014-10-24 10:00,24,197.15,197.55,197.1,197.55,30
20150701|2014-10-24 10:30,24,197.15,197.15,197,197,5
20150701|2014-10-24 11:00,24,197.5,197.7,197.4,197.7,58
20150701|2014-10-24 11:30,24,197.7,197.9,197.45,197.45,17
20150701|2014-10-24 12:00,24,197,200,197,199,232
20150701|2014-10-27 04:00,27,198.95,198.95,196.8,197,66
20150701|2014-10-27 04:30,27,197.8,197.8,197.8,197.8,10
20150701|2014-10-27 05:30,27,197.6,197.6,197.6,197.6,8
20150701|2014-10-27 06:00,27,197.3,197.3,197.1,197.1,24
20150701|2014-10-27 07:00,27,197.5,197.5,197.5,197.5,1
20150701|2014-10-27 07:30,27,198.3,198.3,198.3,198.3,1
20150701|2014-10-27 08:00,27,198.5,199.65,198.5,199.65,4
20150701|2014-10-27 08:30,27,199.85,200.25,199.85,200.2,6
20150701|2014-10-27 09:30,27,199,199.5,198.85,199.5,46
20150701|2014-10-27 10:00,27,200.05,200.05,200.05,200.05,1
20150701|2014-10-27 10:30,27,200,200,199.3,199.3,4
20150701|2014-10-27 11:30,27,198.6,198.6,198.55,198.55,4
20150701|2014-10-27 12:00,27,200.05,200.05,199.85,199.85,4
20150701|2014-10-28 04:00,28,199.5,199.5,199.4,199.4,3
20150701|2014-10-28 05:30,28,198.75,198.75,198.65,198.75,16
20150701|2014-10-28 07:00,28,199.1,199.1,199.1,199.1,1
20150701|2014-10-28 07:30,28,198.6,198.6,198.6,198.6,4
20150701|2014-10-28 08:00,28,198.25,198.25,198.15,198.15,43
20150701|2014-10-28 08:30,28,197.85,198.95,197.7,198.95,28
20150701|2014-10-28 09:00,28,198.5,198.5,197.6,197.6,14
20150701|2014-10-28 09:30,28,198.35,198.7,198.35,198.4,3
20150701|2014-10-28 10:00,28,198.3,198.3,198.3,198.3,2
20150701|2014-10-28 10:30,28,198.7,198.9,198.7,198.9,11
20150701|2014-10-28 11:00,28,198.6,198.6,198.6,198.6,9
20150701|2014-10-28 11:30,28,200.95,201,200.95,201,2
20150701|2014-10-28 12:00,28,201.1,201.15,201,201.15,4
20150701|2014-10-29 04:00,29,200.65,200.65,200.65,200.65,18
20150701|2014-10-29 04:30,29,201.2,201.3,201.1,201.1,7
20150701|2014-10-29 05:30,29,201.3,201.3,201.3,201.3,1
20150701|2014-10-29 06:00,29,201.65,202.2,201.6,202.2,23
20150701|2014-10-29 06:30,29,202.2,202.2,201.95,201.95,13
20150701|2014-10-29 07:00,29,201.75,201.8,201.15,201.15,7
20150701|2014-10-29 07:30,29,200.85,200.85,199.25,199.25,16
20150701|2014-10-29 08:00,29,199.6,200.1,199.6,200.1,9
20150701|2014-10-29 08:30,29,199.7,199.7,199.7,199.7,1
20150701|2014-10-29 09:00,29,199.2,199.6,198.9,198.9,16
20150701|2014-10-29 10:00,29,199,199,198.75,198.85,11
20150701|2014-10-29 10:30,29,198.75,199,198.65,199,34
20150701|2014-10-29 11:00,29,199.25,199.25,198.65,198.8,10
20150701|2014-10-29 11:30,29,199.25,199.25,199.25,199.25,10
20150701|2014-10-29 12:00,29,199,199,198.2,198.65,18
20150701|2014-10-30 04:00,30,199,199,198.5,199,18
20150701|2014-10-30 05:00,30,199.05,199.05,199.05,199.05,1
20150701|2014-10-30 05:30,30,199.05,199.05,199.05,199.05,6
20150701|2014-10-30 06:30,30,198.95,198.95,198.95,198.95,1
20150701|2014-10-30 07:00,30,199.1,199.2,198.9,198.9,73
20150701|2014-10-30 07:30,30,198.9,198.9,196.2,197.05,88
20150701|2014-10-30 08:00,30,196.55,197.15,196.55,196.75,68
20150701|2014-10-30 08:30,30,196.75,197.05,196,196.5,97
20150701|2014-10-30 09:00,30,196.5,196.7,195.5,195.75,156
20150701|2014-10-30 09:30,30,196.25,196.3,195.75,196,75
20150701|2014-10-30 10:00,30,196.25,196.45,196,196.1,69
20150701|2014-10-30 10:30,30,196.25,196.25,195.65,195.85,78
20150701|2014-10-30 11:00,30,195.9,196.25,195.75,196,54
20150701|2014-10-30 11:30,30,196.1,196.6,195.95,196.5,105
20150701|2014-10-30 12:00,30,196.5,197.8,196.3,196.5,84
20150701|2014-10-31 04:00,31,197.35,197.35,197.35,197.35,2
20150701|2014-10-31 04:30,31,196.55,196.55,196.25,196.25,4
20150701|2014-10-31 05:00,31,196.3,196.3,196.1,196.1,11
20150701|2014-10-31 05:30,31,196,196,195.05,195.05,19
20150701|2014-10-31 06:00,31,195.1,195.1,195.05,195.05,2
20150701|2014-10-31 06:30,31,195.05,195.05,194.8,194.8,175
20150701|2014-10-31 07:00,31,194.8,194.8,194.8,194.8,7
20150701|2014-10-31 07:30,31,196.15,196.15,195.9,195.9,2
20150701|2014-10-31 08:00,31,196.35,196.35,196.25,196.25,15
20150701|2014-10-31 08:30,31,196.75,196.75,196.35,196.4,15
20150701|2014-10-31 09:00,31,196.5,196.5,196.25,196.35,9
20150701|2014-10-31 09:30,31,195.85,196.6,195.85,196.6,9
20150701|2014-10-31 10:00,31,196.6,196.6,196.6,196.6,3
20150701|2014-10-31 10:30,31,197,198.1,197,198.1,8
20150701|2014-10-31 11:00,31,198.3,198.4,198.1,198.25,7
20150701|2014-10-31 11:30,31,197.25,197.25,196.8,196.8,13
20150701|2014-10-31 12:00,31,197,197.3,195.7,196.75,15
20150701|2014-11-03 03:00,3,197.95,197.95,197.15,197.15,11
20150701|2014-11-03 03:30,3,196.35,196.35,196,196,11
20150701|2014-11-03 04:00,3,196.2,196.25,196.2,196.25,11
20150701|2014-11-03 04:30,3,196.1,196.35,196.1,196.3,24
20150701|2014-11-03 05:00,3,197.5,197.5,197.5,197.5,9
20150701|2014-11-03 05:30,3,197.5,200.85,197.5,200.85,15
20150701|2014-11-03 06:00,3,199.5,199.5,199.45,199.45,2
20150701|2014-11-03 06:30,3,199.55,199.55,199.55,199.55,1
20150701|2014-11-03 07:00,3,200.25,200.25,199.85,200,33
20150701|2014-11-03 07:30,3,199.3,201.4,199.3,199.65,9
20150701|2014-11-03 08:30,3,199.1,199.1,198.1,198.55,12
20150701|2014-11-03 09:30,3,199.1,199.1,198.55,198.55,7
20150701|2014-11-03 10:00,3,197.5,197.5,195.2,195.25,15
20150701|2014-11-03 11:00,3,195.8,195.8,195.8,195.8,19
20150701|2014-11-03 12:00,3,194.45,194.45,194.45,194.45,1
20150701|2014-11-04 03:00,4,194.8,194.8,194.3,194.35,30
20150701|2014-11-04 04:00,4,194.1,194.1,193.95,193.95,8
20150701|2014-11-04 04:30,4,193.9,194.15,193.6,193.9,115
20150701|2014-11-04 05:00,4,194.2,194.7,194.2,194.5,7
20150701|2014-11-04 06:30,4,193.4,193.4,192.6,192.6,69
20150701|2014-11-04 07:00,4,192.35,192.35,191.4,191.4,85
20150701|2014-11-04 07:30,4,191.95,193.65,191.95,193.65,3
20150701|2014-11-04 08:00,4,194,194,193.6,193.65,5
20150701|2014-11-04 08:30,4,194.75,197.55,194.5,197.5,10
20150701|2014-11-04 09:00,4,197.8,197.8,196.2,196.6,5
20150701|2014-11-04 09:30,4,196.85,196.85,196.8,196.85,11
20150701|2014-11-04 10:00,4,197.15,197.6,197.15,197.6,3
20150701|2014-11-04 10:30,4,197.2,197.2,197.05,197.05,3
20150701|2014-11-04 11:00,4,196.6,197.05,196.6,196.8,7
20150701|2014-11-05 03:00,5,197.3,197.3,196.55,196.55,7
20150701|2014-11-05 03:30,5,196.1,196.1,196.1,196.1,5
20150701|2014-11-05 04:00,5,195.75,196.35,195.75,196.2,26
20150701|2014-11-05 04:30,5,196.05,196.05,195.5,195.5,9
20150701|2014-11-05 05:00,5,195.7,195.7,195,195.35,28
20150701|2014-11-05 05:30,5,195.35,195.55,195.35,195.55,6
20150701|2014-11-05 07:00,5,195.5,195.5,195.5,195.5,3
20150701|2014-11-05 08:00,5,195.15,195.15,195.15,195.15,1
20150701|2014-11-05 08:30,5,195,195,192.95,194.1,16
20150701|2014-11-05 09:30,5,194.3,194.75,194.3,194.75,14
20150701|2014-11-05 10:00,5,195.5,195.5,195.35,195.5,4
20150701|2014-11-05 11:00,5,194.7,194.7,194.05,194.05,4
20150701|2014-11-05 12:00,5,196.1,196.25,195,195,25
20150701|2014-11-06 03:00,6,195.65,195.65,194.35,194.55,27
20150701|2014-11-06 03:30,6,194.45,194.55,194.45,194.55,44
20150701|2014-11-06 05:00,6,195.4,195.4,195.35,195.35,2
20150701|2014-11-06 05:30,6,194.95,194.95,194.95,194.95,1
20150701|2014-11-06 06:30,6,194.15,194.15,194.15,194.15,1
20150701|2014-11-06 07:00,6,193.55,193.55,193.55,193.55,1
20150701|2014-11-06 07:30,6,193.45,193.45,192.85,192.85,25
20150701|2014-11-06 08:00,6,192.85,192.85,192.85,192.85,1
20150701|2014-11-06 08:30,6,193.35,194.3,193.35,194.3,9
20150701|2014-11-06 09:00,6,195,195,194.6,194.6,2
20150701|2014-11-06 09:30,6,193,193.55,192.7,193.55,21
20150701|2014-11-06 10:00,6,194.5,194.5,193,193,5
20150701|2014-11-06 10:30,6,193,193,193,193,4
20150701|2014-11-06 12:00,6,193.45,193.45,192.45,192.45,3
20150701|2014-11-07 03:00,7,192.6,192.65,192.6,192.65,2
20150701|2014-11-07 03:30,7,192.9,193,192.65,192.65,6
20150701|2014-11-07 04:00,7,193.1,193.1,192.85,193.05,18
20150701|2014-11-07 04:30,7,192.25,192.25,192.25,192.25,1
20150701|2014-11-07 06:00,7,192.15,192.8,192.15,192.8,2
20150701|2014-11-07 06:30,7,193.05,193.2,192.8,193.2,32
20150701|2014-11-07 07:00,7,193.1,193.35,193.1,193.35,18
20150701|2014-11-07 07:30,7,193.3,193.75,193.3,193.7,11
20150701|2014-11-07 08:00,7,194,194,193.25,193.25,17
20150701|2014-11-07 08:30,7,193.25,193.3,193.1,193.25,32
20150701|2014-11-07 09:00,7,193.25,193.85,193.25,193.85,14
20150701|2014-11-07 09:30,7,193.5,193.65,193.5,193.65,4
20150701|2014-11-07 10:00,7,193.65,193.65,193.05,193.4,7
20150701|2014-11-07 10:30,7,193.3,193.3,192.8,193.05,44
20150701|2014-11-07 11:30,7,192.6,192.6,191.6,191.65,15
20150701|2014-11-07 12:00,7,191.55,191.55,191.25,191.5,44
20150701|2014-11-10 03:00,10,192.65,192.65,191.25,191.7,21
20150701|2014-11-10 03:30,10,193,193.2,193,193.2,6
20150701|2014-11-10 04:00,10,193.55,193.55,193.5,193.5,5
20150701|2014-11-10 04:30,10,194,195,194,195,5
20150701|2014-11-10 05:30,10,194.15,194.15,194.15,194.15,2
20150701|2014-11-10 06:00,10,193.85,193.85,193.85,193.85,1
20150701|2014-11-10 07:00,10,192.6,192.6,192.05,192.05,5
20150701|2014-11-10 07:30,10,191.4,191.4,190.65,190.65,48
20150701|2014-11-10 08:00,10,191.45,191.65,191.1,191.65,6
20150701|2014-11-10 08:30,10,191.6,193,191.6,193,7
20150701|2014-11-10 09:00,10,193.3,193.3,193.3,193.3,1
20150701|2014-11-10 09:30,10,193.25,193.5,193.25,193.3,7
20150701|2014-11-10 10:00,10,193.3,193.6,193.3,193.6,3
20150701|2014-11-10 10:30,10,194.05,194.05,194.05,194.05,8
20150701|2014-11-10 11:00,10,192.75,192.85,191.95,191.95,13
20150701|2014-11-10 11:30,10,191.95,192.35,191.55,192,7
20150701|2014-11-10 12:00,10,192,192,190.2,190.55,98
20150701|2014-11-11 03:00,11,191.6,191.65,191.6,191.65,10
20150701|2014-11-11 03:30,11,191.2,191.2,191.2,191.2,10
20150701|2014-11-11 05:00,11,192.2,192.2,192.2,192.2,1
20150701|2014-11-11 07:00,11,191,191,190.95,190.95,4
20150701|2014-11-11 07:30,11,190.55,191.3,190.55,191.3,3
20150701|2014-11-11 08:00,11,191.4,191.55,191.15,191.15,7
20150701|2014-11-11 08:30,11,190.9,191.35,190.9,190.95,64
20150701|2014-11-11 09:00,11,191.05,191.05,191.05,191.05,2
20150701|2014-11-11 09:30,11,191,191,191,191,48
20150701|2014-11-11 10:00,11,191.2,191.2,190.95,191,32
20150701|2014-11-11 10:30,11,191,191.25,190.95,191.05,88
20150701|2014-11-11 11:00,11,191,191.2,191,191.15,64
20150701|2014-11-11 11:30,11,191.15,192.5,191.15,192.5,15
20150701|2014-11-11 12:00,11,193.15,193.55,193.1,193.4,16
20150701|2014-11-12 03:00,12,193.5,194.15,193.5,194.15,2
20150701|2014-11-12 03:30,12,194.85,194.9,194.6,194.6,47
20150701|2014-11-12 05:00,12,195.05,195.05,195.05,195.05,1
20150701|2014-11-12 05:30,12,195,195.1,195,195.1,7
20150701|2014-11-12 07:00,12,194.6,194.75,193.9,194.1,8
20150701|2014-11-12 07:30,12,193.8,193.8,193.8,193.8,1
20150701|2014-11-12 08:00,12,192.85,192.85,192.45,192.45,26
20150701|2014-11-12 08:30,12,192.75,193.35,192.7,192.7,23
20150701|2014-11-12 09:00,12,192.7,193.1,192.55,192.95,37
20150701|2014-11-12 09:30,12,192.4,192.5,192.4,192.4,14
20150701|2014-11-12 10:00,12,192.5,193.3,192.5,193.3,4
20150701|2014-11-12 11:00,12,193.3,193.3,193,193,14
20150701|2014-11-12 12:00,12,193,193.75,193,193.1,12
20150701|2014-11-13 03:00,13,193.9,193.95,193.9,193.95,3
20150701|2014-11-13 03:30,13,193.9,193.9,193.9,193.9,1
20150701|2014-11-13 04:30,13,194.35,194.45,194.35,194.45,4
20150701|2014-11-13 06:00,13,193.95,194,193.95,194,5
20150701|2014-11-13 06:30,13,194.15,194.15,194.15,194.15,1
20150701|2014-11-13 07:00,13,194.8,195,194.8,194.9,5
20150701|2014-11-13 07:30,13,194.95,196.5,194.95,196.5,9
20150701|2014-11-13 08:00,13,195.45,196.05,195.45,196.05,2
20150701|2014-11-13 08:30,13,196.05,196.15,196.05,196.15,2
20150701|2014-11-13 09:00,13,196.5,196.5,196.45,196.45,4
20150701|2014-11-13 09:30,13,197.8,199.05,197.8,198.5,16
20150701|2014-11-13 10:00,13,198.3,198.3,198.3,198.3,3
20150701|2014-11-13 10:30,13,197.4,197.65,197.4,197.65,8
20150701|2014-11-13 11:00,13,197.65,197.7,197.55,197.55,4
20150701|2014-11-13 11:30,13,197.7,198.5,197.7,198.5,2
20150701|2014-11-13 12:00,13,198,198,197.65,197.95,25
20150701|2014-11-14 03:00,14,199.75,199.9,199.65,199.9,6
20150701|2014-11-14 03:30,14,200.45,200.55,200.45,200.55,2
20150701|2014-11-14 05:30,14,199.25,199.25,199.25,199.25,13
20150701|2014-11-14 06:00,14,199.95,200,199.85,199.85,57
20150701|2014-11-14 07:00,14,199.5,199.5,199.5,199.5,28
20150701|2014-11-14 07:30,14,198.45,198.9,198.45,198.45,37
20150701|2014-11-14 08:00,14,199.85,199.85,199.85,199.85,4
20150701|2014-11-14 08:30,14,199.7,200.2,199.7,199.7,13
20150701|2014-11-14 09:00,14,199.5,201.15,199.5,201.15,5
20150701|2014-11-14 09:30,14,202,202.4,201,201.65,29
20150701|2014-11-14 10:00,14,201.7,201.7,200.6,201.25,14
20150701|2014-11-14 10:30,14,201.7,201.95,201.6,201.6,3
20150701|2014-11-14 11:00,14,201.65,201.65,201.65,201.65,1
20150701|2014-11-14 11:30,14,201.7,201.95,201.35,201.35,17
20150701|2014-11-14 12:00,14,201.4,201.4,200.45,200.8,8
20150701|2014-11-17 03:00,17,201,201.2,200.35,200.4,20
20150701|2014-11-17 03:30,17,202,202,202,202,5
20150701|2014-11-17 04:30,17,202.1,202.1,201,201,33
20150701|2014-11-17 05:00,17,201,201,201,201,2
20150701|2014-11-17 06:30,17,200,200,199.75,199.75,20
20150701|2014-11-17 07:00,17,199.7,199.95,199.65,199.95,4
20150701|2014-11-17 07:30,17,199.85,200.45,199.8,200.45,5
20150701|2014-11-17 08:00,17,200.9,201.15,200.55,200.55,15
20150701|2014-11-17 08:30,17,200.05,200.15,198.4,198.7,16
20150701|2014-11-17 09:00,17,199.95,200.8,199.9,200.8,27
20150701|2014-11-17 09:30,17,200.2,200.2,199.95,200,7
20150701|2014-11-17 10:30,17,199.35,199.75,199.35,199.75,9
20150701|2014-11-17 11:00,17,199.9,199.95,199.9,199.95,6
20150701|2014-11-17 11:30,17,199.7,199.7,199.45,199.45,13
20150701|2014-11-17 12:00,17,198.65,198.65,195.35,195.35,23
20150701|2014-11-18 05:30,18,197.1,197.1,197.1,197.1,1
20150701|2014-11-18 06:00,18,197.55,197.55,197.55,197.55,1
20150701|2014-11-18 06:30,18,197.6,197.6,197.6,197.6,1
20150701|2014-11-18 07:00,18,197.35,197.65,197.35,197.65,10
20150701|2014-11-18 07:30,18,197.8,197.8,197.8,197.8,3
20150701|2014-11-18 08:00,18,196.9,197.05,196,196,11
20150701|2014-11-18 08:30,18,195,195.3,195,195.3,14
20150701|2014-11-18 10:00,18,196.6,196.75,196.6,196.75,2
20150701|2014-11-18 11:00,18,197.25,197.25,196.95,196.95,5
20150701|2014-11-18 11:30,18,196.25,196.25,196,196,9
20150701|2014-11-18 12:00,18,196.5,197.9,196.45,197.9,28
20150701|2014-11-19 05:00,19,198.9,198.9,198.7,198.7,4
20150701|2014-11-19 06:00,19,198.35,198.4,198.35,198.4,19
20150701|2014-11-19 06:30,19,198.2,198.2,198,198,7
20150701|2014-11-19 07:00,19,198.1,198.35,198.1,198.35,19
20150701|2014-11-19 07:30,19,197.7,201.5,197.7,200.95,18
20150701|2014-11-19 08:00,19,201,201,200.9,201,7
20150701|2014-11-19 08:30,19,202.85,203.25,202.55,202.8,18
20150701|2014-11-19 09:00,19,203,205,203,204.75,24
20150701|2014-11-19 09:30,19,204.9,205.45,204.75,205.45,6
20150701|2014-11-19 10:00,19,202.85,203.15,202.85,203.15,28
20150701|2014-11-19 10:30,19,203.8,203.8,203.75,203.75,2
20150701|2014-11-19 11:00,19,203.1,203.1,202.6,202.6,2
20150701|2014-11-19 11:30,19,203.6,204.25,203.6,203.75,7
20150701|2014-11-19 12:00,19,204.3,204.3,203.25,203.5,16
20150701|2014-11-20 03:00,20,203.5,203.5,201.55,201.6,11
20150701|2014-11-20 05:00,20,202.15,202.15,202.15,202.15,1
20150701|2014-11-20 05:30,20,202,202,202,202,1
20150701|2014-11-20 06:00,20,201.85,201.85,201.85,201.85,3
20150701|2014-11-20 06:30,20,202.2,202.2,202.2,202.2,3
20150701|2014-11-20 07:00,20,202.3,202.3,200.85,200.85,9
20150701|2014-11-20 07:30,20,196.85,197.6,195.55,196.8,55
20150701|2014-11-20 08:00,20,196.75,197.6,196.75,197.6,4
20150701|2014-11-20 08:30,20,197.85,199,197.85,199,2
20150701|2014-11-20 09:30,20,199.05,199.05,198.35,198.6,5
20150701|2014-11-20 10:00,20,198.3,198.3,198.3,198.3,1
20150701|2014-11-20 10:30,20,198.15,198.15,197.35,197.35,3
20150701|2014-11-20 11:00,20,197.7,197.75,197.65,197.75,5
20150701|2014-11-20 11:30,20,197.8,197.8,196.25,196.25,8
20150701|2014-11-20 12:00,20,195.05,195.05,193,193.85,253
20150701|2014-11-21 03:00,21,193.1,195.2,193.1,195.2,10
20150701|2014-11-21 03:30,21,195.15,195.15,195,195,17
20150701|2014-11-21 05:00,21,193.95,194.45,193.95,194.1,12
20150701|2014-11-21 05:30,21,194.25,194.25,194.25,194.25,1
20150701|2014-11-21 06:00,21,194.35,194.35,194.35,194.35,2
20150701|2014-11-21 06:30,21,194.1,194.2,193.05,193.05,7
20150701|2014-11-21 07:00,21,193.05,193.95,192.35,193.05,90
20150701|2014-11-21 07:30,21,193.25,193.25,193,193.1,20
20150701|2014-11-21 08:00,21,193.1,193.1,192.2,192.45,40
20150701|2014-11-21 08:30,21,192.45,193.5,192.45,193.35,8
20150701|2014-11-21 09:30,21,194.5,195.65,194.45,195.65,11
20150701|2014-11-21 10:30,21,195.5,195.55,195.25,195.25,11
20150701|2014-11-21 11:00,21,195.6,195.6,195.6,195.6,2
20150701|2014-11-21 11:30,21,195,195,194.7,194.7,4
20150701|2014-11-21 12:00,21,195.6,195.6,195.6,195.6,1
20150701|2014-11-24 04:00,24,196,196.1,196,196,20
20150701|2014-11-24 04:30,24,196.1,196.1,196.1,196.1,3
20150701|2014-11-24 05:00,24,196.15,196.45,196.15,196.45,2
20150701|2014-11-24 07:00,24,196.45,199.45,196.45,198.65,14
20150701|2014-11-24 07:30,24,199.45,202.1,199.45,201.25,11
20150701|2014-11-24 08:30,24,200.7,200.8,200.05,200.8,13
20150701|2014-11-24 09:00,24,200.55,200.6,200.55,200.6,3
20150701|2014-11-24 09:30,24,201.15,201.65,201.15,201.3,30
20150701|2014-11-24 10:00,24,200.5,200.5,200.45,200.45,3
20150701|2014-11-24 10:30,24,200.2,200.2,199.8,199.8,8
20150701|2014-11-24 11:00,24,198.4,198.5,198.4,198.5,2
20150701|2014-11-24 11:30,24,196,196,195.1,195.2,45
20150701|2014-11-24 12:00,24,194.55,196,194.5,195.3,56
20150701|2014-11-25 03:00,25,195.45,195.6,195,195,4
20150701|2014-11-25 04:00,25,196.45,196.6,196.4,196.6,6
20150701|2014-11-25 04:30,25,196.4,196.4,196.4,196.4,2
20150701|2014-11-25 06:00,25,195.35,195.35,194.05,194.1,15
20150701|2014-11-25 06:30,25,194.05,194.05,193.65,193.65,3
20150701|2014-11-25 07:00,25,193.95,193.95,193.95,193.95,1
20150701|2014-11-25 07:30,25,193.6,194.65,193.6,194.65,3
20150701|2014-11-25 08:00,25,195.45,196.3,195.45,196.3,4
20150701|2014-11-25 08:30,25,196.6,196.7,196.6,196.7,4
20150701|2014-11-25 09:00,25,198.25,198.25,198.2,198.2,3
20150701|2014-11-25 09:30,25,197.5,197.5,197.35,197.4,4
20150701|2014-11-25 10:00,25,197.15,197.15,197.15,197.15,2
20150701|2014-11-25 10:30,25,197.85,197.85,197.85,197.85,6
20150701|2014-11-25 11:00,25,198,198,198,198,2
20150701|2014-11-25 11:30,25,199.25,199.35,199.05,199.05,4
20150701|2014-11-25 12:00,25,199.1,200.4,199.1,200.4,23
20150701|2014-11-26 03:00,26,199.8,200.1,199.75,200.1,3
20150701|2014-11-26 03:30,26,198.85,198.85,198.85,198.85,1
20150701|2014-11-26 05:00,26,197.85,197.85,197.85,197.85,2
20150701|2014-11-26 06:30,26,198.05,198.05,197.7,197.7,2
20150701|2014-11-26 08:00,26,196.4,197.3,196.4,197.3,10
20150701|2014-11-26 08:30,26,197.3,197.35,197.25,197.25,3
20150701|2014-11-26 09:00,26,198.5,198.5,198.5,198.5,1
20150701|2014-11-26 09:30,26,198.5,198.5,198.15,198.35,3
20150701|2014-11-26 10:00,26,198,198,197.9,197.9,5
20150701|2014-11-26 10:30,26,197.9,197.9,197.9,197.9,3
20150701|2014-11-26 11:00,26,197.5,197.9,197.45,197.9,6
20150701|2014-11-26 11:30,26,197,197.05,197,197.05,3
20150701|2014-11-26 12:00,26,198.75,198.8,198.75,198.8,3
20150701|2014-11-28 04:00,28,198.25,198.25,198.25,198.25,1
20150701|2014-11-28 06:00,28,196.1,196.1,196.05,196.05,9
20150701|2014-11-28 06:30,28,196.4,196.4,196.4,196.4,1
20150701|2014-11-28 07:00,28,195.65,195.65,194.6,194.7,20
20150701|2014-11-28 07:30,28,194.6,194.65,194,194.55,23
20150701|2014-11-28 08:00,28,194.4,194.8,194.4,194.8,3
20150701|2014-11-28 08:30,28,195.2,195.2,195.05,195.05,4
20150701|2014-11-28 09:00,28,195.55,195.6,194.8,194.8,15
20150701|2014-11-28 09:30,28,193.95,193.95,193.95,193.95,1
20150701|2014-11-28 10:00,28,193.3,193.35,192.15,192.3,14
20150701|2014-11-28 10:30,28,192.5,192.5,192.5,192.5,1
20150701|2014-11-28 11:00,28,192.7,192.75,192.65,192.65,12
20150701|2014-11-28 11:30,28,192.35,192.45,191.3,192.25,77
20150701|2014-12-01 03:00,1,191.35,191.6,191.25,191.6,6
20150701|2014-12-01 03:30,1,192.5,193.05,192.5,193,5
20150701|2014-12-01 05:00,1,192.15,192.15,192,192,7
20150701|2014-12-01 05:30,1,192.2,192.2,192,192,7
20150701|2014-12-01 06:30,1,191.35,191.35,191,191.05,45
20150701|2014-12-01 07:00,1,191,192,190.8,191.4,21
20150701|2014-12-01 07:30,1,190.5,190.5,190,190,420
20150701|2014-12-01 08:00,1,190.05,190.45,189.9,190.05,54
20150701|2014-12-01 08:30,1,190.2,190.65,190.2,190.35,6
20150701|2014-12-01 09:00,1,190.2,190.25,190,190.1,146
20150701|2014-12-01 09:30,1,190,190.25,190,190,262
20150701|2014-12-01 10:00,1,190,190,189.05,189.05,106
20150701|2014-12-01 10:30,1,189,189,188.8,188.8,28
20150701|2014-12-01 11:00,1,189.25,189.25,189.2,189.2,2
20150701|2014-12-01 11:30,1,189.6,190.15,189.6,190.15,14
20150701|2014-12-01 12:00,1,190.8,195.4,190.6,195,74
20150701|2014-12-02 03:00,2,194.15,194.15,194.15,194.15,12
20150701|2014-12-02 03:30,2,194.25,194.35,194.15,194.15,6
20150701|2014-12-02 04:00,2,194.55,194.55,194.55,194.55,1
20150701|2014-12-02 06:30,2,194.15,194.45,194.15,194.45,4
20150701|2014-12-02 07:00,2,194.15,194.3,193.7,193.7,9
20150701|2014-12-02 07:30,2,193.7,193.7,192.2,192.2,9
20150701|2014-12-02 08:00,2,191.7,192.3,191.7,192.2,15
20150701|2014-12-02 08:30,2,192.3,193,192.2,193,13
20150701|2014-12-02 09:00,2,191.8,191.85,191.8,191.85,7
20150701|2014-12-02 09:30,2,191.6,191.6,190.85,191.05,39
20150701|2014-12-02 10:00,2,191.6,191.6,190.5,190.5,2
20150701|2014-12-02 10:30,2,190.3,190.3,189,189.45,16
20150701|2014-12-02 11:00,2,189.05,190.25,188.55,190.2,55
20150701|2014-12-02 11:30,2,189.8,190.15,189.8,190.15,52
20150701|2014-12-02 12:00,2,190.15,190.15,188.35,188.35,21
20150701|2014-12-03 03:00,3,189.7,189.95,189.7,189.95,8
20150701|2014-12-03 03:30,3,190.25,190.35,188.7,188.7,37
20150701|2014-12-03 04:30,3,190.15,190.15,190.15,190.15,1
20150701|2014-12-03 05:00,3,189.9,189.95,189.85,189.95,23
20150701|2014-12-03 05:30,3,189.25,189.25,189.25,189.25,1
20150701|2014-12-03 06:00,3,188.8,188.8,188.8,188.8,4
20150701|2014-12-03 06:30,3,189.35,189.45,189.15,189.2,45
20150701|2014-12-03 07:30,3,189.9,189.95,189.9,189.95,2
20150701|2014-12-03 08:00,3,189.5,189.5,189.5,189.5,1
20150701|2014-12-03 08:30,3,189.6,190.85,189.6,189.85,23
20150701|2014-12-03 09:00,3,189.75,189.75,189.75,189.75,1
20150701|2014-12-03 10:00,3,190.05,190.05,189.6,189.65,4
20150701|2014-12-03 10:30,3,189.75,189.75,189.2,189.75,17
20150701|2014-12-03 11:00,3,188.95,189.05,187.85,188.5,30
20150701|2014-12-03 12:00,3,188.7,188.75,188.1,188.75,9
20150701|2014-12-04 03:00,4,188.55,188.55,187.8,187.9,4
20150701|2014-12-04 04:00,4,189.55,189.55,189.55,189.55,1
20150701|2014-12-04 04:30,4,189.2,189.3,189.2,189.3,3
20150701|2014-12-04 06:00,4,189.35,189.35,189.35,189.35,1
20150701|2014-12-04 06:30,4,190.1,190.1,189.65,189.65,27
20150701|2014-12-04 07:00,4,189.9,189.9,189.65,189.65,4
20150701|2014-12-04 07:30,4,188.9,188.9,188.9,188.9,1
20150701|2014-12-04 08:00,4,188.45,189.1,188.45,189.1,8
20150701|2014-12-04 08:30,4,188.7,188.85,188.7,188.8,8
20150701|2014-12-04 09:00,4,189.55,189.55,187.7,187.7,8
20150701|2014-12-04 09:30,4,188.25,188.35,187.6,187.6,9
20150701|2014-12-04 10:00,4,187.1,187.1,186.2,186.3,29
20150701|2014-12-04 10:30,4,187.6,187.6,187.6,187.6,1
20150701|2014-12-04 11:00,4,186.9,186.9,186.7,186.7,3
20150701|2014-12-04 11:30,4,186.1,186.35,186.1,186.35,10
20150701|2014-12-04 12:00,4,186.9,187.45,186.8,187.45,7
20150701|2014-12-05 03:00,5,187.85,187.85,187.45,187.45,13
20150701|2014-12-05 03:30,5,187.35,187.4,187.35,187.4,2
20150701|2014-12-05 06:30,5,186.6,186.65,186.6,186.6,7
20150701|2014-12-05 07:00,5,186.55,186.55,186.55,186.55,1
20150701|2014-12-05 07:30,5,186.05,186.05,185.75,185.75,31
20150701|2014-12-05 08:00,5,186,186,185.95,185.95,22
20150701|2014-12-05 08:30,5,185.75,185.75,184.85,184.95,75
20150701|2014-12-05 09:00,5,185.1,185.3,184.5,184.5,27
20150701|2014-12-05 09:30,5,184.25,185.4,184,185.4,44
20150701|2014-12-05 10:00,5,185.15,185.15,185,185,5
20150701|2014-12-05 10:30,5,184.85,184.85,184.65,184.65,7
20150701|2014-12-05 11:00,5,184.8,184.85,184.8,184.85,3
20150701|2014-12-05 11:30,5,185.25,185.3,185.25,185.3,3
20150701|2014-12-05 12:00,5,185,186,185,186,4
20150701|2014-12-08 03:00,8,185.5,185.5,185.4,185.4,7
20150701|2014-12-08 04:00,8,185.05,185.05,185.05,185.05,1
20150701|2014-12-08 05:30,8,184.8,185.15,184.75,185.15,19
20150701|2014-12-08 06:00,8,185.7,186,185.7,186,7
20150701|2014-12-08 07:00,8,185.9,185.95,185.9,185.95,2
20150701|2014-12-08 07:30,8,185.2,185.2,183.25,183.65,47
20150701|2014-12-08 08:00,8,184,184,183.45,183.45,3
20150701|2014-12-08 08:30,8,183.65,183.75,183,183,13
20150701|2014-12-08 09:00,8,183,183.15,182.8,182.9,61
20150701|2014-12-08 09:30,8,182.75,182.9,182.7,182.7,9
20150701|2014-12-08 10:00,8,182.5,182.5,182.2,182.2,54
20150701|2014-12-08 10:30,8,182.3,182.3,182,182,10
20150701|2014-12-08 11:00,8,182.55,182.75,182.3,182.45,18
20150701|2014-12-08 11:30,8,182.65,183.1,182.65,183.1,7
20150701|2014-12-08 12:00,8,183,183.15,182.75,182.75,8
20150701|2014-12-09 03:00,9,184,184.15,184,184.15,10
20150701|2014-12-09 03:30,9,183.75,184,183.7,183.7,12
20150701|2014-12-09 04:00,9,183.45,183.45,183.45,183.45,5
20150701|2014-12-09 04:30,9,183.2,183.2,183,183,4
20150701|2014-12-09 05:00,9,183,183,183,183,3
20150701|2014-12-09 05:30,9,183.2,183.2,182.9,182.9,11
20150701|2014-12-09 06:00,9,183.1,183.1,182.85,183.05,8
20150701|2014-12-09 06:30,9,182.8,182.8,182.3,182.5,11
20150701|2014-12-09 07:00,9,182.25,182.25,182,182,41
20150701|2014-12-09 07:30,9,182.05,182.05,181.95,182.05,6
20150701|2014-12-09 08:00,9,182.1,182.25,182.1,182.25,6
20150701|2014-12-09 08:30,9,183.2,184.85,183.05,184.85,16
20150701|2014-12-09 09:30,9,183.4,183.45,183.4,183.45,3
20150701|2014-12-09 10:00,9,183.05,183.9,183.05,183.3,16
20150701|2014-12-09 10:30,9,183.05,183.05,183.05,183.05,1
20150701|2014-12-09 11:00,9,183.45,183.45,183.25,183.25,2
20150701|2014-12-09 11:30,9,183.8,183.8,183.8,183.8,1
20150701|2014-12-09 12:00,9,184.7,185.45,184.7,185.45,16
20150701|2014-12-10 04:30,10,185.9,185.9,185.9,185.9,1
20150701|2014-12-10 05:00,10,185.5,185.5,185.5,185.5,1
20150701|2014-12-10 06:30,10,185,185,185,185,1
20150701|2014-12-10 07:00,10,184.15,185.05,184.05,185.05,4
20150701|2014-12-10 07:30,10,184.9,184.9,184.9,184.9,1
20150701|2014-12-10 08:00,10,184.5,184.5,183.35,183.6,4
20150701|2014-12-10 08:30,10,183.9,184.1,183.5,183.5,19
20150701|2014-12-10 09:00,10,183.35,183.5,182.15,182.65,8
20150701|2014-12-10 09:30,10,182.65,182.65,181.9,182.15,15
20150701|2014-12-10 10:00,10,182.05,183.75,182.05,183.75,61
20150701|2014-12-10 10:30,10,183.35,183.5,183.35,183.5,2
20150701|2014-12-10 11:00,10,183.15,183.15,183.1,183.1,3
20150701|2014-12-10 12:00,10,183,183.55,183,183.55,13
20150701|2014-12-11 03:00,11,182.75,182.75,182.5,182.5,12
20150701|2014-12-11 05:00,11,182.95,182.95,182.95,182.95,3
20150701|2014-12-11 05:30,11,182.65,182.95,182.65,182.95,3
20150701|2014-12-11 07:00,11,183.1,183.1,183.1,183.1,2
20150701|2014-12-11 07:30,11,181.95,182.55,181.95,182.5,8
20150701|2014-12-11 08:00,11,181.85,181.85,181.45,181.45,53
20150701|2014-12-11 08:30,11,181.6,181.6,181,181.05,79
20150701|2014-12-11 09:00,11,180.95,181.3,180.95,181.05,11
20150701|2014-12-11 09:30,11,181.1,181.2,180.75,180.75,18
20150701|2014-12-11 10:00,11,181.15,181.45,181.15,181.4,8
20150701|2014-12-11 10:30,11,181,181,180.5,180.5,44
20150701|2014-12-11 11:00,11,180.6,180.65,180.35,180.6,16
20150701|2014-12-11 11:30,11,180.55,180.65,180,180.1,67
20150701|2014-12-11 12:00,11,180.4,181.65,180.4,181.65,17
20150701|2014-12-12 03:00,12,181.55,181.8,180.75,180.75,10
20150701|2014-12-12 03:30,12,181.3,181.3,181.3,181.3,1
20150701|2014-12-12 04:30,12,181.15,181.15,181.1,181.15,12
20150701|2014-12-12 05:00,12,180.5,180.5,180.5,180.5,1
20150701|2014-12-12 05:30,12,180.7,180.7,180.7,180.7,3
20150701|2014-12-12 06:30,12,180.45,180.45,180.45,180.45,2
20150701|2014-12-12 07:00,12,179.85,180,179.85,180,15
20150701|2014-12-12 07:30,12,179.9,180.7,179.7,180.7,25
20150701|2014-12-12 08:00,12,180.6,180.6,180.15,180.15,5
20150701|2014-12-12 08:30,12,180.25,180.25,179.75,180,12
20150701|2014-12-12 09:00,12,179.75,180.15,179.5,180.1,70
20150701|2014-12-12 09:30,12,180.4,180.4,180.2,180.35,6
20150701|2014-12-12 10:00,12,180.2,180.25,180.05,180.05,6
20150701|2014-12-12 10:30,12,179.95,180.1,179.5,179.5,6
20150701|2014-12-12 11:00,12,179.5,179.5,179.05,179.05,30
20150701|2014-12-12 11:30,12,179.05,179.2,179,179,50
20150701|2014-12-12 12:00,12,178.95,179.2,178.65,179.15,62
20150701|2014-12-15 03:00,15,179.35,179.95,179.15,179.9,27
20150701|2014-12-15 04:00,15,179.7,179.7,179.7,179.7,4
20150701|2014-12-15 04:30,15,179.9,179.9,179.75,179.85,3
20150701|2014-12-15 06:00,15,179.6,180,179.6,180,2
20150701|2014-12-15 06:30,15,180.55,180.55,180.05,180.05,8
20150701|2014-12-15 07:00,15,180.1,180.1,179.95,179.95,10
20150701|2014-12-15 07:30,15,180.45,180.95,180.45,180.5,3
20150701|2014-12-15 08:00,15,180.65,180.65,179.9,180.4,9
20150701|2014-12-15 08:30,15,180.2,180.2,179.85,179.95,9
20150701|2014-12-15 09:00,15,179.8,180,179.8,180,3
20150701|2014-12-15 09:30,15,179.35,179.4,179.35,179.4,2
20150701|2014-12-15 10:00,15,179.65,179.85,179.4,179.6,64
20150701|2014-12-15 10:30,15,179.7,179.7,179.2,179.2,20
20150701|2014-12-15 11:00,15,178.5,179.55,178.5,179.1,42
20150701|2014-12-15 11:30,15,179.65,182.3,179.65,182.1,41
20150701|2014-12-15 12:00,15,182.55,183.75,182.55,183.6,11
20150701|2014-12-16 03:00,16,183.3,183.3,182.35,182.9,25
20150701|2014-12-16 03:30,16,181.55,182.35,181.4,182.35,4
20150701|2014-12-16 04:30,16,183.2,183.55,183.2,183.35,11
20150701|2014-12-16 05:00,16,182.7,182.85,182.6,182.75,13
20150701|2014-12-16 05:30,16,183,183,183,183,1
20150701|2014-12-16 06:00,16,182.4,182.4,181.85,181.85,8
20150701|2014-12-16 06:30,16,182,182.15,181.75,181.8,9
20150701|2014-12-16 07:00,16,182,182.3,181.55,181.55,5
20150701|2014-12-16 07:30,16,181.4,181.75,181.4,181.45,5
20150701|2014-12-16 08:00,16,181.3,181.3,180.25,181,26
20150701|2014-12-16 08:30,16,180.7,181.3,180.4,180.5,41
20150701|2014-12-16 09:00,16,180.65,181.35,180.65,181.25,12
20150701|2014-12-16 09:30,16,180.85,180.9,180,180,51
20150701|2014-12-16 10:00,16,180.2,180.2,179.8,179.95,8
20150701|2014-12-16 10:30,16,180.5,180.5,179.7,180.2,33
20150701|2014-12-16 11:00,16,180.05,181.1,180.05,181,33
20150701|2014-12-16 11:30,16,181.35,182.95,181.35,182.95,14
20150701|2014-12-16 12:00,16,183.05,184,182.05,182.15,33
20150701|2014-12-17 03:00,17,182.75,182.75,182.5,182.5,5
20150701|2014-12-17 05:00,17,181.35,181.45,181.35,181.35,4
20150701|2014-12-17 05:30,17,181.15,181.15,180.55,180.75,50
20150701|2014-12-17 06:00,17,181.2,181.2,181.2,181.2,3
20150701|2014-12-17 06:30,17,181.15,182.1,181.15,182.1,3
20150701|2014-12-17 07:00,17,182.55,183.05,182.55,183.05,3
20150701|2014-12-17 07:30,17,183,183,182.1,182.1,5
20150701|2014-12-17 08:00,17,182.1,182.1,180.05,180.05,16
20150701|2014-12-17 08:30,17,180.25,180.25,177.8,178.35,111
20150701|2014-12-17 09:00,17,178.45,178.8,176.9,177.3,337
20150701|2014-12-17 09:30,17,177.4,178.45,176.95,176.95,52
20150701|2014-12-17 10:00,17,176.6,176.8,176.35,176.35,39
20150701|2014-12-17 10:30,17,176.6,177.05,176.45,176.9,115
20150701|2014-12-17 11:00,17,176.9,177.8,176.9,176.95,11
20150701|2014-12-17 11:30,17,176.9,177.5,176.85,177.5,19
20150701|2014-12-17 12:00,17,176.9,177.05,176.15,176.55,22
20150701|2014-12-18 03:00,18,178.65,178.8,177.85,177.95,25
20150701|2014-12-18 03:30,18,177.8,178.2,177.8,178,14
20150701|2014-12-18 04:00,18,177.55,177.55,177.55,177.55,1
20150701|2014-12-18 04:30,18,178.3,178.3,178,178,2
20150701|2014-12-18 05:00,18,177.65,177.75,177.45,177.55,12
20150701|2014-12-18 05:30,18,177.65,177.65,176.8,176.8,5
20150701|2014-12-18 06:00,18,177.25,177.55,177.25,177.45,9
20150701|2014-12-18 06:30,18,177,177,176.75,176.75,7
20150701|2014-12-18 07:00,18,176.95,176.95,176.95,176.95,2
20150701|2014-12-18 07:30,18,177.4,177.65,176.75,176.75,18
20150701|2014-12-18 08:00,18,177.3,177.6,177.3,177.5,6
20150701|2014-12-18 08:30,18,177.5,177.6,177.25,177.4,32
20150701|2014-12-18 09:00,18,177.5,178.15,177.2,178,98
20150701|2014-12-18 09:30,18,178.2,178.5,177.55,177.6,42
20150701|2014-12-18 10:00,18,177.65,178.05,177.65,178.05,9
20150701|2014-12-18 10:30,18,178,178,178,178,3
20150701|2014-12-18 11:00,18,177.75,177.95,177.7,177.95,6
20150701|2014-12-18 11:30,18,177.95,178,177.95,178,3
20150701|2014-12-18 12:00,18,178.25,179.45,178.15,179,26
20150701|2014-12-19 03:00,19,179.35,179.45,179.2,179.35,8
20150701|2014-12-19 04:00,19,180,180.15,180,180.15,6
20150701|2014-12-19 05:00,19,180.75,180.75,180.75,180.75,1
20150701|2014-12-19 05:30,19,180.45,180.45,180.3,180.3,22
20150701|2014-12-19 06:00,19,180.45,180.5,180.45,180.5,3
20150701|2014-12-19 06:30,19,180.05,180.05,180.05,180.05,1
20150701|2014-12-19 07:00,19,180.3,180.75,180.3,180.75,15
20150701|2014-12-19 07:30,19,180.8,182.4,180.8,181.75,21
20150701|2014-12-19 08:00,19,181.35,181.35,180.5,180.5,14
20150701|2014-12-19 08:30,19,180.25,181.25,180.25,181.25,10
20150701|2014-12-19 09:00,19,181.5,181.55,180.25,180.25,3
20150701|2014-12-19 10:00,19,180.95,180.95,180.95,180.95,3
20150701|2014-12-19 10:30,19,180.25,180.4,180.25,180.4,5
20150701|2014-12-19 12:00,19,180.2,180.2,179.6,179.9,6
20150701|2014-12-22 03:00,22,179.8,180.9,179.8,180.9,2
20150701|2014-12-22 07:30,22,180.05,180.05,178.25,178.8,7
20150701|2014-12-22 08:00,22,178.8,179.05,178.55,178.85,19
20150701|2014-12-22 08:30,22,177.5,177.6,177.2,177.55,11
20150701|2014-12-22 09:00,22,177.6,177.9,177.6,177.9,6
20150701|2014-12-22 09:30,22,178.85,179.25,178.85,179.1,6
20150701|2014-12-22 10:30,22,177.85,178.05,177.7,177.7,5
20150701|2014-12-22 11:30,22,177.3,177.3,176.65,176.7,46
20150701|2014-12-22 12:00,22,176.5,177.25,176.25,177.25,16
20150701|2014-12-23 03:00,23,177.65,177.85,177.65,177.85,2
20150701|2014-12-23 03:30,23,177.35,177.35,177.35,177.35,1
20150701|2014-12-23 05:30,23,178.15,178.15,177.95,178,6
20150701|2014-12-23 06:00,23,178.55,178.55,177.7,177.7,17
20150701|2014-12-23 06:30,23,177.7,177.7,177.7,177.7,1
20150701|2014-12-23 07:00,23,177.5,177.5,177.5,177.5,1
20150701|2014-12-23 07:30,23,177.45,177.45,177.45,177.45,4
20150701|2014-12-23 08:00,23,176.8,176.9,176.4,176.75,8
20150701|2014-12-23 08:30,23,176.7,177.5,176.7,177,17
20150701|2014-12-23 09:00,23,177,177,176.65,176.7,5
20150701|2014-12-23 09:30,23,176.6,176.6,176.5,176.5,2
20150701|2014-12-23 10:00,23,176.9,177.15,176.85,177.05,8
20150701|2014-12-23 10:30,23,176.2,176.2,175.9,175.9,46
20150701|2014-12-23 11:00,23,175.9,176.35,175.85,176.35,190
20150701|2014-12-23 11:30,23,176.25,176.25,175.8,175.8,17
20150701|2014-12-23 12:00,23,176.25,176.25,175.9,175.9,9
20150701|2014-12-24 03:00,24,177.1,177.1,175.75,175.75,6
20150701|2014-12-24 03:30,24,176.1,176.1,176.1,176.1,1
20150701|2014-12-24 04:00,24,176.25,176.25,176.25,176.25,1
20150701|2014-12-24 04:30,24,176.1,176.35,176.1,176.35,2
20150701|2014-12-24 05:00,24,176.35,176.35,176.05,176.05,6
20150701|2014-12-24 06:00,24,176.25,176.25,176.25,176.25,5
20150701|2014-12-24 06:30,24,175.8,175.8,175.7,175.7,3
20150701|2014-12-24 07:00,24,175.8,176.25,175.8,176.25,3
20150701|2014-12-24 07:30,24,175.7,176,175.7,176,2
20150701|2014-12-24 08:00,24,175.6,175.6,175.45,175.45,16
20150701|2014-12-24 08:30,24,175.35,175.35,175.1,175.3,40
20150701|2014-12-24 10:00,24,175.45,175.45,175.3,175.3,2
20150701|2014-12-24 10:30,24,175.35,175.35,175.3,175.3,3
20150701|2014-12-24 11:00,24,175,175,174.95,175,46
20150701|2014-12-24 11:30,24,175.1,175.7,175.1,175.7,12
20150701|2014-12-26 07:00,26,179,179,176.5,177.6,24
20150701|2014-12-26 07:30,26,177.15,177.15,177.15,177.15,2
20150701|2014-12-26 08:00,26,176.55,176.55,176.25,176.25,2
20150701|2014-12-26 08:30,26,175.85,175.85,174.5,174.55,205
20150701|2014-12-26 09:00,26,174.5,174.5,174.1,174.1,6
20150701|2014-12-26 09:30,26,174,174,173.8,173.8,227
20150701|2014-12-26 10:00,26,173.55,173.6,173.5,173.6,19
20150701|2014-12-26 10:30,26,173.25,173.25,173.25,173.25,8
20150701|2014-12-26 11:00,26,173.25,173.35,173.05,173.05,7
20150701|2014-12-26 11:30,26,173.05,173.05,172.9,172.9,28
20150701|2014-12-26 12:00,26,173.55,174.15,173.55,174.15,6
20150701|2014-12-29 03:00,29,172.9,173.45,172.9,172.9,26
20150701|2014-12-29 03:30,29,173,173.5,173,173.5,10
20150701|2014-12-29 04:00,29,173.6,173.6,173.6,173.6,5
20150701|2014-12-29 04:30,29,173.4,173.4,173.4,173.4,7
20150701|2014-12-29 05:00,29,173.6,173.6,173.6,173.6,2
20150701|2014-12-29 05:30,29,173.6,173.6,172.95,172.95,15
20150701|2014-12-29 06:00,29,173.2,173.7,173.2,173.7,4
20150701|2014-12-29 07:00,29,172.95,173,172.9,172.9,94
20150701|2014-12-29 07:30,29,172.9,173.3,172.9,172.9,87
20150701|2014-12-29 08:00,29,172.7,172.7,172.5,172.5,40
20150701|2014-12-29 08:30,29,172.65,172.65,171.9,172.2,100
20150701|2014-12-29 09:00,29,171.95,172,171.6,171.6,196
20150701|2014-12-29 09:30,29,171.5,171.5,171,171,63
20150701|2014-12-29 10:00,29,171,171.1,170.5,170.6,282
20150701|2014-12-29 10:30,29,170.75,171,170.2,170.25,52
20150701|2014-12-29 11:00,29,170.15,170.9,169.95,170.15,46
20150701|2014-12-29 11:30,29,170.25,170.65,170.25,170.5,7
20150701|2014-12-29 12:00,29,170.25,170.4,169.9,170.4,23
20150701|2014-12-30 03:00,30,170.2,170.2,169.9,170,22
20150701|2014-12-30 03:30,30,169.9,169.95,169.9,169.9,28
20150701|2014-12-30 04:00,30,170.15,170.15,170.15,170.15,4
20150701|2014-12-30 04:30,30,170.25,170.45,170.25,170.45,7
20150701|2014-12-30 05:00,30,170.25,170.25,170.25,170.25,1
20150701|2014-12-30 05:30,30,170.7,170.7,170.7,170.7,5
20150701|2014-12-30 06:00,30,171.5,171.5,171.5,171.5,1
20150701|2014-12-30 06:30,30,170.95,170.95,170.95,170.95,4
20150701|2014-12-30 07:00,30,170.85,171.1,170.85,171.1,5
20150701|2014-12-30 07:30,30,171.05,171.25,171,171.25,5
20150701|2014-12-30 08:00,30,171.25,171.25,170.75,170.85,12
20150701|2014-12-30 08:30,30,170.65,170.65,170.1,170.5,25
20150701|2014-12-30 09:00,30,170.95,171.35,170.9,170.95,15
20150701|2014-12-30 09:30,30,171.05,171.1,170.5,171.1,32
20150701|2014-12-30 10:00,30,170.6,170.7,170.5,170.6,16
20150701|2014-12-30 10:30,30,170.65,170.95,170.65,170.95,74
20150701|2014-12-30 11:00,30,170.7,171.1,170.45,171.1,43
20150701|2014-12-30 11:30,30,171,171.1,170.5,170.7,6
20150701|2014-12-30 12:00,30,170.75,170.85,169.9,169.9,189
20150701|2014-12-31 03:30,31,169.75,169.75,169.75,169.75,3
20150701|2014-12-31 04:00,31,170,170,169.85,169.95,3
20150701|2014-12-31 06:00,31,169.6,169.6,169.6,169.6,5
20150701|2014-12-31 06:30,31,169.55,169.55,169.5,169.5,4
20150701|2014-12-31 07:00,31,170.35,170.35,170.35,170.35,1
20150701|2014-12-31 07:30,31,170.35,170.5,170.1,170.5,7
20150701|2014-12-31 08:00,31,170.1,170.1,169.9,169.9,39
20150701|2014-12-31 08:30,31,170,170,169.4,169.7,208
20150701|2014-12-31 09:00,31,170.25,170.25,170.25,170.25,1
20150701|2014-12-31 09:30,31,170.55,172.1,170.55,172.1,18
20150701|2014-12-31 10:00,31,172.1,174.15,172.1,173.95,4
20150701|2014-12-31 10:30,31,174.6,176.4,174.6,175.3,25
20150701|2014-12-31 11:00,31,174.5,174.6,174.05,174.05,9
20150701|2014-12-31 11:30,31,173.9,175.15,173.9,175.15,9
20150701|2014-12-31 12:00,31,174,174,171.15,173.25,11
20150701|2015-01-02 07:00,2,171.05,171.05,168.55,168.9,62
20150701|2015-01-02 07:30,2,168.4,168.5,168,168.35,40
20150701|2015-01-02 08:00,2,168.4,168.85,167.7,167.85,31
20150701|2015-01-02 08:30,2,167.85,167.9,167.3,167.6,63
20150701|2015-01-02 09:00,2,167.95,168,167.35,167.45,24
20150701|2015-01-02 09:30,2,167.35,167.35,166.65,166.65,105
20150701|2015-01-02 10:00,2,166.45,166.45,166,166.35,64
20150701|2015-01-02 10:30,2,166.4,166.5,166.25,166.25,54
20150701|2015-01-02 11:00,2,166.15,166.25,165.75,165.75,12
20150701|2015-01-02 11:30,2,165.7,165.8,165.5,165.55,104
20150701|2015-01-02 12:00,2,165.9,166.8,165.75,166.05,34
20150701|2015-01-05 03:00,5,166.85,166.85,165.9,165.9,26
20150701|2015-01-05 03:30,5,165.55,165.85,165.55,165.85,8
20150701|2015-01-05 04:00,5,166.15,166.15,166.15,166.15,1
20150701|2015-01-05 04:30,5,166.85,166.95,166.85,166.85,7
20150701|2015-01-05 05:00,5,166.95,167.6,166.95,167.5,5
20150701|2015-01-05 06:30,5,167,167,167,167,1
20150701|2015-01-05 07:00,5,167.45,167.65,167.3,167.35,8
20150701|2015-01-05 07:30,5,167.3,167.3,166.45,166.65,13
20150701|2015-01-05 08:00,5,166.95,169,166.95,168.75,13
20150701|2015-01-05 08:30,5,168.8,169.05,168.65,169.05,8
20150701|2015-01-05 09:00,5,168.95,171.05,168.95,170.05,8
20150701|2015-01-05 09:30,5,170.1,170.5,169.6,169.6,25
20150701|2015-01-05 10:00,5,170.6,172.85,170.6,172.2,18
20150701|2015-01-05 10:30,5,172.2,172.2,171.05,171.55,14
20150701|2015-01-05 11:00,5,170.9,171.4,170.8,171.3,14
20150701|2015-01-05 11:30,5,171.4,172.25,171.4,171.9,10
20150701|2015-01-05 12:00,5,171.9,173.4,171.9,172.75,24
20150701|2015-01-06 03:00,6,173.2,175.05,173.15,174.5,11
20150701|2015-01-06 03:30,6,173.3,173.3,173.1,173.1,11
20150701|2015-01-06 04:00,6,174.1,174.7,173.95,174.7,13
20150701|2015-01-06 04:30,6,173.95,173.95,173.95,173.95,1
20150701|2015-01-06 05:00,6,174.15,174.15,174.15,174.15,2
20150701|2015-01-06 05:30,6,174,174,174,174,4
20150701|2015-01-06 06:00,6,176.4,176.65,175.75,176.65,8
20150701|2015-01-06 06:30,6,176.9,177.8,176.35,176.55,31
20150701|2015-01-06 07:00,6,176.6,178.4,176.4,178.4,26
20150701|2015-01-06 07:30,6,178.75,179.15,178.75,178.75,4
20150701|2015-01-06 08:00,6,178.3,178.5,178.3,178.4,7
20150701|2015-01-06 08:30,6,177.85,178.5,177.85,178.3,19
20150701|2015-01-06 09:00,6,178.55,179.4,178.5,179.4,15
20150701|2015-01-06 09:30,6,179.6,179.7,177.55,177.55,8
20150701|2015-01-06 10:00,6,177.25,178.95,176.7,178.15,24
20150701|2015-01-06 10:30,6,177.6,178.4,177.6,178.4,28
20150701|2015-01-06 11:00,6,178.15,179.15,178.15,179,9
20150701|2015-01-06 11:30,6,177.65,177.65,177.65,177.65,1
20150701|2015-01-06 12:00,6,178.15,180.35,178.1,180.25,38
20150701|2015-01-07 03:00,7,180.65,182.85,180.65,182.3,16
20150701|2015-01-07 03:30,7,182.85,183.15,182.85,183.15,2
20150701|2015-01-07 04:00,7,182.4,182.4,182.4,182.4,1
20150701|2015-01-07 05:00,7,181.5,182.05,181.2,182.05,11
20150701|2015-01-07 05:30,7,182.2,182.65,182.15,182.65,16
20150701|2015-01-07 06:00,7,182.9,182.9,182.35,182.35,3
20150701|2015-01-07 06:30,7,182.05,185.75,181.8,185.75,32
20150701|2015-01-07 07:00,7,185.5,185.5,185.4,185.4,18
20150701|2015-01-07 07:30,7,184.5,187.45,184.3,184.5,91
20150701|2015-01-07 08:00,7,184.35,184.55,184.15,184.25,63
20150701|2015-01-07 08:30,7,183.65,184.65,183,183,33
20150701|2015-01-07 09:00,7,182.6,182.6,180.75,180.85,7
20150701|2015-01-07 09:30,7,181.2,181.3,179.25,179.8,18
20150701|2015-01-07 10:00,7,180.05,180.3,179.9,180.05,32
20150701|2015-01-07 10:30,7,180.5,180.7,179.7,179.7,37
20150701|2015-01-07 11:00,7,178.55,180.6,178.25,180.5,14
20150701|2015-01-07 11:30,7,181.65,181.75,180.7,180.95,17
20150701|2015-01-07 12:00,7,181.75,182,179.55,181.5,45
20150701|2015-01-08 03:00,8,180.7,182,180.7,182,3
20150701|2015-01-08 05:00,8,181.4,182,181.4,182,2
20150701|2015-01-08 05:30,8,182.2,182.2,182.15,182.2,15
20150701|2015-01-08 06:30,8,180.65,180.65,180.3,180.3,5
20150701|2015-01-08 07:00,8,181,181.65,180.8,180.8,10
20150701|2015-01-08 07:30,8,180.8,181.85,180,181.85,35
20150701|2015-01-08 08:00,8,182,183.8,182,182.75,49
20150701|2015-01-08 08:30,8,183.75,185.5,183.75,184.65,11
20150701|2015-01-08 09:00,8,185.15,187.4,185.1,186,76
20150701|2015-01-08 09:30,8,185.7,186.55,185.2,185.2,25
20150701|2015-01-08 10:00,8,185,185.5,184.15,185.45,32
20150701|2015-01-08 10:30,8,185.8,186,184.5,184.55,11
20150701|2015-01-08 11:00,8,185.5,185.85,183,183,18
20150701|2015-01-08 11:30,8,183.5,183.5,182.55,182.55,11
20150701|2015-01-08 12:00,8,182.4,185,180.95,183.1,49
20150701|2015-01-09 03:00,9,184.75,184.75,184.75,184.75,1
20150701|2015-01-09 03:30,9,184.6,184.6,184.6,184.6,13
20150701|2015-01-09 04:00,9,186,186,185.4,185.4,23
20150701|2015-01-09 04:30,9,185.5,186.25,185,185.6,37
20150701|2015-01-09 05:00,9,185.55,186.7,185.4,186.7,14
20150701|2015-01-09 05:30,9,186.5,186.5,185.85,185.9,24
20150701|2015-01-09 06:00,9,187,188,187,187,12
20150701|2015-01-09 06:30,9,187.4,187.4,185.9,185.9,20
20150701|2015-01-09 07:00,9,185.9,187.5,185.7,187.5,18
20150701|2015-01-09 07:30,9,187.4,187.45,187.05,187.1,27
20150701|2015-01-09 08:00,9,187.85,188.35,186.9,186.9,49
20150701|2015-01-09 08:30,9,187.45,187.45,186.15,186.15,11
20150701|2015-01-09 09:00,9,186.5,187.3,186.5,187.3,17
20150701|2015-01-09 09:30,9,187.5,187.9,185.5,186.3,49
20150701|2015-01-09 10:00,9,186.7,186.7,186.5,186.65,17
20150701|2015-01-09 10:30,9,186.2,186.2,185.2,185.5,42
20150701|2015-01-09 11:00,9,185.3,185.3,184.85,184.85,5
20150701|2015-01-09 11:30,9,184.85,185.05,184.6,184.6,35
20150701|2015-01-09 12:00,9,184.35,187,184.25,187,102
20150701|2015-01-12 03:00,12,185.35,188,185.35,188,14
20150701|2015-01-12 03:30,12,188.5,188.7,188.5,188.7,7
20150701|2015-01-12 04:00,12,188.45,188.7,188.45,188.7,22
20150701|2015-01-12 04:30,12,188.7,188.7,188.7,188.7,9
20150701|2015-01-12 05:00,12,188.6,189.75,188.6,189.05,25
20150701|2015-01-12 05:30,12,188.6,188.6,188.6,188.6,4
20150701|2015-01-12 06:00,12,188.5,188.55,188.4,188.4,8
20150701|2015-01-12 06:30,12,187.65,187.75,187.45,187.75,11
20150701|2015-01-12 07:00,12,186.9,186.9,186.9,186.9,2
20150701|2015-01-12 07:30,12,186.7,186.8,186.7,186.8,3
20150701|2015-01-12 08:30,12,187.05,187.15,185.2,185.2,39
20150701|2015-01-12 09:00,12,186.15,186.15,185.65,185.65,10
20150701|2015-01-12 09:30,12,185.5,185.65,185.4,185.65,24
20150701|2015-01-12 10:00,12,186.3,186.85,186.3,186.85,21
20150701|2015-01-12 10:30,12,186.65,187.65,186.25,186.75,36
20150701|2015-01-12 11:30,12,186,186,184.5,184.7,81
20150701|2015-01-12 12:00,12,184.4,184.45,180.65,181.8,108
20150701|2015-01-13 03:00,13,182.45,183.8,182.25,183,69
20150701|2015-01-13 03:30,13,182.4,182.4,181.25,181.5,4
20150701|2015-01-13 04:00,13,180.25,180.25,179.15,179.15,12
20150701|2015-01-13 04:30,13,179.45,179.45,179.45,179.45,1
20150701|2015-01-13 05:00,13,180.4,180.4,180,180,24
20150701|2015-01-13 05:30,13,180.3,180.55,179.8,179.8,30
20150701|2015-01-13 06:00,13,180,180.5,179.85,179.9,12
20150701|2015-01-13 06:30,13,179.9,180.25,179.9,180.25,2
20150701|2015-01-13 07:00,13,180.5,180.5,180.5,180.5,1
20150701|2015-01-13 07:30,13,181.05,181.95,181,181.95,64
20150701|2015-01-13 08:00,13,182.95,183.05,182.3,182.5,24
20150701|2015-01-13 08:30,13,182.55,183.15,182.5,182.5,10
20150701|2015-01-13 09:00,13,182.6,182.95,182.3,182.3,35
20150701|2015-01-13 09:30,13,182.85,183.05,182.85,183.05,3
20150701|2015-01-13 10:00,13,182.65,183.5,182.65,183.5,10
20150701|2015-01-13 10:30,13,183.4,183.85,183.4,183.4,91
20150701|2015-01-13 11:00,13,183.45,183.45,182.35,182.35,211
20150701|2015-01-13 11:30,13,181.35,182.65,181.25,182.65,136
20150701|2015-01-13 12:00,13,181.6,182.65,181,182.65,278
20150701|2015-01-14 03:30,14,183.15,184.1,183.15,184.1,33
20150701|2015-01-14 04:00,14,184.15,184.85,184.15,184.85,8
20150701|2015-01-14 04:30,14,185.75,186.9,185.5,186.9,80
20150701|2015-01-14 05:00,14,187.5,187.6,186.7,187.3,21
20150701|2015-01-14 05:30,14,187.15,187.45,186.9,187.45,19
20150701|2015-01-14 06:00,14,187.5,187.6,187.2,187.2,25
20150701|2015-01-14 06:30,14,187.2,187.2,186.55,186.7,19
20150701|2015-01-14 07:00,14,186.8,186.8,186.3,186.4,22
20150701|2015-01-14 07:30,14,186.45,187.4,186.45,187.25,28
20150701|2015-01-14 08:00,14,187.7,189.8,187.7,188.9,29
20150701|2015-01-14 08:30,14,187.95,188.1,187.8,188.05,16
20150701|2015-01-14 09:00,14,188,188.45,187.85,188.45,6
20150701|2015-01-14 09:30,14,188.35,188.7,188.35,188.7,6
20150701|2015-01-14 10:00,14,189,189.3,189,189.3,3
20150701|2015-01-14 10:30,14,189.1,189.2,187.85,187.85,75
20150701|2015-01-14 11:00,14,187.8,187.8,186.85,187.45,63
20150701|2015-01-14 11:30,14,188.65,188.65,187.35,187.35,23
20150701|2015-01-14 12:00,14,186.9,186.9,184.5,185,136
20150701|2015-01-15 03:00,15,185,187,185,186.8,32
20150701|2015-01-15 03:30,15,186.95,187.4,186.7,187.4,16
20150701|2015-01-15 05:00,15,186.65,187.9,186.65,187.2,25
20150701|2015-01-15 05:30,15,187.4,187.4,187.4,187.4,2
20150701|2015-01-15 06:00,15,186.9,186.9,185.75,185.75,11
20150701|2015-01-15 06:30,15,186.45,186.45,185.9,185.9,3
20150701|2015-01-15 07:00,15,186.5,187.05,186.4,186.75,28
20150701|2015-01-15 07:30,15,185.85,185.85,183.15,183.15,17
20150701|2015-01-15 08:00,15,183.2,183.25,182.5,182.75,22
20150701|2015-01-15 08:30,15,183.2,184.2,183,184.15,23
20150701|2015-01-15 09:00,15,185.25,186,185.2,185.25,12
20150701|2015-01-15 09:30,15,184.5,184.5,184.5,184.5,1
20150701|2015-01-15 10:00,15,185.1,185.3,185.1,185.3,7
20150701|2015-01-15 10:30,15,184.4,184.7,184.4,184.6,6
20150701|2015-01-15 11:00,15,183.45,183.65,182.9,182.9,15
20150701|2015-01-15 11:30,15,182.45,182.45,180.4,180.4,32
20150701|2015-01-15 12:00,15,181.05,182.1,181.05,181.5,31
20150701|2015-01-16 03:00,16,182,182.3,182,182.3,50
20150701|2015-01-16 03:30,16,181.8,181.85,181.7,181.85,4
20150701|2015-01-16 04:00,16,181.6,181.6,181.1,181.2,8
20150701|2015-01-16 04:30,16,180.35,180.85,180.2,180.8,21
20150701|2015-01-16 05:00,16,180.85,180.9,180.5,180.75,14
20150701|2015-01-16 05:30,16,180.55,181.35,180.55,180.95,13
20150701|2015-01-16 06:00,16,180.65,181.75,180.45,181.5,13
20150701|2015-01-16 06:30,16,181.5,181.5,180.8,181.05,9
20150701|2015-01-16 07:00,16,180.55,180.7,179.8,179.95,90
20150701|2015-01-16 07:30,16,180.15,180.25,178.4,178.7,32
20150701|2015-01-16 08:00,16,178.85,179,177.75,177.75,20
20150701|2015-01-16 08:30,16,178.4,179.1,178.4,178.85,15
20150701|2015-01-16 09:00,16,178.6,178.6,176.7,177.05,17
20150701|2015-01-16 09:30,16,176.65,177.5,176.65,177.2,35
20150701|2015-01-16 10:00,16,176.9,177.2,176.7,176.8,25
20150701|2015-01-16 10:30,16,176,177.25,175.6,177.25,26
20150701|2015-01-16 11:00,16,176.8,176.8,176.15,176.3,8
20150701|2015-01-16 11:30,16,175.85,176,175.5,175.5,35
20150701|2015-01-16 12:00,16,175.55,176.45,175.55,176.45,18
20150701|2015-01-20 03:00,20,175.35,176.1,175.35,176,38
20150701|2015-01-20 03:30,20,175.85,177.6,175.85,177.35,33
20150701|2015-01-20 04:00,20,177.05,177.1,176.85,177.1,7
20150701|2015-01-20 04:30,20,176.95,176.95,176.2,176.2,16
20150701|2015-01-20 05:00,20,175.75,175.75,175.75,175.75,10
20150701|2015-01-20 05:30,20,176.1,176.1,174.5,174.5,39
20150701|2015-01-20 06:00,20,174.3,174.3,172.95,172.95,18
20150701|2015-01-20 06:30,20,173.25,173.7,172.9,173.7,20
20150701|2015-01-20 07:00,20,173.7,173.7,172.9,172.9,17
20150701|2015-01-20 07:30,20,172.7,172.85,171.45,171.75,136
20150701|2015-01-20 08:00,20,172.4,172.75,172.25,172.75,4
20150701|2015-01-20 08:30,20,172.15,172.65,171.8,172,26
20150701|2015-01-20 09:00,20,172,172,170.9,171.45,69
20150701|2015-01-20 09:30,20,171,171.15,170.9,170.9,18
20150701|2015-01-20 10:00,20,170.7,171.15,170.65,170.95,17
20150701|2015-01-20 10:30,20,170.8,171.1,169.75,169.75,78
20150701|2015-01-20 11:00,20,169.95,170.1,169.35,169.9,84
20150701|2015-01-20 11:30,20,170.15,170.35,169.35,169.35,25
20150701|2015-01-20 12:00,20,170.7,171.2,169.1,170.05,27
20150701|2015-01-21 03:00,21,171.45,171.45,170.5,170.5,15
20150701|2015-01-21 04:00,21,170.8,170.8,170.5,170.5,2
20150701|2015-01-21 04:30,21,170.2,170.2,170.2,170.2,2
20150701|2015-01-21 05:00,21,170.1,170.1,170.05,170.05,4
20150701|2015-01-21 05:30,21,170.1,170.15,170.05,170.15,23
20150701|2015-01-21 06:00,21,170.15,170.15,170.15,170.15,32
20150701|2015-01-21 06:30,21,170.15,170.15,170.15,170.15,8
20150701|2015-01-21 07:00,21,170.75,171.7,170.75,171.65,30
20150701|2015-01-21 07:30,21,171,171.05,170.35,170.85,77
20150701|2015-01-21 08:00,21,170.5,170.5,169.9,170.3,106
20150701|2015-01-21 08:30,21,169.9,170.3,169.7,170.05,22
20150701|2015-01-21 09:00,21,169.95,170,168.75,168.75,79
20150701|2015-01-21 09:30,21,168.5,168.75,168.1,168.75,16
20150701|2015-01-21 10:00,21,168.55,168.85,168.4,168.85,21
20150701|2015-01-21 10:30,21,169.2,169.4,169.15,169.2,9
20150701|2015-01-21 11:00,21,169.5,169.5,168.9,169.5,20
20150701|2015-01-21 11:30,21,169.5,169.5,168.9,169,27
20150701|2015-01-21 12:00,21,168.4,168.4,166.25,166.6,178
20150701|2015-01-22 03:00,22,167.4,167.4,166.75,167.05,21
20150701|2015-01-22 03:30,22,168.1,168.2,167.75,167.75,29
20150701|2015-01-22 04:00,22,168,168,168,168,5
20150701|2015-01-22 04:30,22,168,168,167.95,167.95,25
20150701|2015-01-22 05:00,22,168.4,168.65,168.4,168.65,9
20150701|2015-01-22 05:30,22,168.5,168.65,168.1,168.1,37
20150701|2015-01-22 06:00,22,168.1,168.1,167.65,167.65,4
20150701|2015-01-22 06:30,22,167.25,167.7,167.25,167.7,41
20150701|2015-01-22 07:00,22,167.45,167.45,166.5,166.5,84
20150701|2015-01-22 07:30,22,166.45,167.4,166.45,167,25
20150701|2015-01-22 08:00,22,166.8,167,166.05,166.05,35
20150701|2015-01-22 08:30,22,166,166.5,165.6,166.5,37
20150701|2015-01-22 09:00,22,166.7,168,166.4,168,30
20150701|2015-01-22 09:30,22,167.55,167.55,166.85,166.85,12
20150701|2015-01-22 10:00,22,167.15,168.4,167.15,167.2,6
20150701|2015-01-22 10:30,22,167.2,167.3,166.55,166.85,24
20150701|2015-01-22 11:00,22,166.85,166.85,166,166,34
20150701|2015-01-22 11:30,22,166.2,166.2,165.7,165.7,37
20150701|2015-01-22 12:00,22,165.65,165.65,165,165.4,57
20150701|2015-01-23 03:00,23,166.3,166.3,166.3,166.3,2
20150701|2015-01-23 03:30,23,166.2,166.2,166.2,166.2,5
20150701|2015-01-23 04:00,23,166.2,166.2,166,166,7
20150701|2015-01-23 04:30,23,166.2,166.2,165.6,165.8,9
20150701|2015-01-23 05:00,23,165.45,165.45,165.45,165.45,1
20150701|2015-01-23 05:30,23,165.15,165.15,165.1,165.1,10
20150701|2015-01-23 06:00,23,165.25,165.25,164.7,165,133
20150701|2015-01-23 06:30,23,165,166.15,165,166.1,21
20150701|2015-01-23 07:00,23,166,166.15,165.75,165.75,31
20150701|2015-01-23 07:30,23,166.05,166.75,166,166.55,29
20150701|2015-01-23 08:00,23,166.05,166.6,165.9,166.5,17
20150701|2015-01-23 08:30,23,165.55,165.55,165.45,165.55,23
20150701|2015-01-23 09:00,23,165,165.2,165,165.2,24
20150701|2015-01-23 09:30,23,165.5,165.9,165.1,165.9,19
20150701|2015-01-23 10:00,23,165.6,165.6,165.15,165.15,12
20150701|2015-01-23 10:30,23,165.55,165.65,165.2,165.25,38
20150701|2015-01-23 11:00,23,165,165.55,164.95,165.45,90
20150701|2015-01-23 11:30,23,165.45,165.75,165.2,165.75,7
20150701|2015-01-23 12:00,23,165.95,168.2,165.95,167.35,68
20150701|2015-01-26 03:00,26,168,168,166.5,166.5,39
20150701|2015-01-26 03:30,26,166.65,166.65,166.65,166.65,1
20150701|2015-01-26 04:00,26,168.1,169,168.1,168.65,48
20150701|2015-01-26 04:30,26,169,170.35,169,170.35,15
20150701|2015-01-26 05:30,26,169.05,169.05,169.05,169.05,7
20150701|2015-01-26 06:30,26,168.25,168.25,168,168,2
20150701|2015-01-26 07:00,26,167.45,167.45,167.45,167.45,2
20150701|2015-01-26 07:30,26,168.9,169.1,168.9,169.1,3
20150701|2015-01-26 08:00,26,169.5,169.55,168.85,168.85,10
20150701|2015-01-26 08:30,26,168.85,169.15,168.75,169.1,8
20150701|2015-01-26 09:00,26,169.1,169.1,168.7,168.7,7
20150701|2015-01-26 09:30,26,168.05,168.8,168.05,168.8,3
20150701|2015-01-26 10:00,26,167.55,167.7,167.4,167.5,9
20150701|2015-01-26 10:30,26,167.9,168.15,167.4,167.85,42
20150701|2015-01-26 11:00,26,167.85,168.05,167.85,167.95,6
20150701|2015-01-26 11:30,26,168.45,168.45,168.45,168.45,1
20150701|2015-01-26 12:00,26,168.05,168.05,167.05,167.2,39
20150701|2015-01-27 03:00,27,167.7,167.9,167.15,167.3,47
20150701|2015-01-27 03:30,27,167.35,167.35,167.35,167.35,8
20150701|2015-01-27 04:00,27,167.45,167.9,167.35,167.9,7
20150701|2015-01-27 05:00,27,167.95,168.25,167.95,168.25,6
20150701|2015-01-27 05:30,27,168,168,168,168,1
20150701|2015-01-27 06:00,27,167.85,167.85,167.75,167.75,2
20150701|2015-01-27 06:30,27,168.1,168.1,168.1,168.1,1
20150701|2015-01-27 07:00,27,168.3,168.55,168.3,168.55,21
20150701|2015-01-27 07:30,27,168.4,169.4,168.4,169.35,57
20150701|2015-01-27 08:00,27,169.5,169.5,168.8,169.25,42
20150701|2015-01-27 08:30,27,169,169,167.9,167.9,28
20150701|2015-01-27 09:00,27,168,168.05,167.45,168,15
20150701|2015-01-27 09:30,27,168.25,168.95,168.2,168.95,7
20150701|2015-01-27 10:00,27,169.05,171.3,169.05,171.3,22
20150701|2015-01-27 10:30,27,171.3,171.7,171.05,171.7,12
20150701|2015-01-27 11:00,27,172.5,172.6,172.3,172.45,24
20150701|2015-01-27 11:30,27,173.05,173.5,172.8,172.85,20
20150701|2015-01-27 12:00,27,172.95,173.75,172.45,172.45,14
20150701|2015-01-28 03:00,28,172.7,172.7,172.15,172.15,26
20150701|2015-01-28 03:30,28,171.7,171.75,171.5,171.5,14
20150701|2015-01-28 04:00,28,172.85,172.85,172.7,172.75,5
20150701|2015-01-28 04:30,28,173.25,173.3,173,173.3,6
20150701|2015-01-28 05:30,28,173.15,173.15,172.8,172.8,3
20150701|2015-01-28 06:00,28,172.8,172.8,172.6,172.6,11
20150701|2015-01-28 06:30,28,173.85,174.3,173.5,173.5,10
20150701|2015-01-28 07:00,28,173.5,174,173.5,173.8,26
20150701|2015-01-28 07:30,28,173.85,174.7,173.75,174.7,17
20150701|2015-01-28 08:00,28,174.95,175.15,174.55,174.6,38
20150701|2015-01-28 08:30,28,174.85,174.85,172.4,172.65,27
20150701|2015-01-28 09:00,28,171.9,172.65,171.85,172.65,17
20150701|2015-01-28 09:30,28,171.8,172.05,171.25,171.55,26
20150701|2015-01-28 10:00,28,172.8,173.1,172.45,173.1,37
20150701|2015-01-28 10:30,28,172.5,172.9,172.5,172.9,13
20150701|2015-01-28 11:00,28,172.5,172.7,172.4,172.65,10
20150701|2015-01-28 11:30,28,172.65,173.85,172.65,173.85,8
20150701|2015-01-28 12:00,28,173.35,174.4,173.35,173.95,10
20150701|2015-01-29 03:00,29,172.85,173.3,172.05,172.05,55
20150701|2015-01-29 03:30,29,172,172.15,171.9,171.9,6
20150701|2015-01-29 04:30,29,171.25,171.25,171.25,171.25,1
20150701|2015-01-29 05:00,29,171.35,171.35,171.35,171.35,1
20150701|2015-01-29 05:30,29,170.05,170.05,169.9,170.05,11
20150701|2015-01-29 06:00,29,170.45,170.45,169.8,169.8,10
20150701|2015-01-29 06:30,29,170.6,170.6,170.6,170.6,3
20150701|2015-01-29 07:00,29,170.1,170.15,169,169.45,89
20150701|2015-01-29 07:30,29,169.65,169.65,168.8,169,20
20150701|2015-01-29 08:00,29,168.35,169,168.35,168.8,11
20150701|2015-01-29 08:30,29,168.75,169.2,168.1,168.1,84
20150701|2015-01-29 09:00,29,167.4,167.65,166.5,167.35,257
20150701|2015-01-29 09:30,29,167.5,167.65,165.9,165.9,81
20150701|2015-01-29 10:00,29,165.5,166.1,165.2,165.8,59
20150701|2015-01-29 10:30,29,165.4,166.9,165.4,166.9,18
20150701|2015-01-29 11:00,29,166.35,166.35,165.7,165.7,10
20150701|2015-01-29 11:30,29,165.3,165.3,164.2,164.65,162
20150701|2015-01-29 12:00,29,165.4,165.95,164.7,165.7,15
20150701|2015-01-30 03:00,30,165.85,165.95,165.65,165.9,34
20150701|2015-01-30 03:30,30,166.25,166.9,166.25,166.9,24
20150701|2015-01-30 04:00,30,166.7,166.7,166.65,166.65,7
20150701|2015-01-30 04:30,30,166.4,166.4,165.5,165.5,35
20150701|2015-01-30 05:00,30,166.05,166.8,166.05,166.8,4
20150701|2015-01-30 05:30,30,166.7,166.75,166.7,166.75,3
20150701|2015-01-30 06:00,30,167.65,167.65,166.9,166.9,17
20150701|2015-01-30 06:30,30,166.5,166.5,166.5,166.5,5
20150701|2015-01-30 07:00,30,167,167,167,167,5
20150701|2015-01-30 07:30,30,166.75,167.15,166.35,166.35,17
20150701|2015-01-30 08:00,30,166.25,166.25,165.2,165.2,9
20150701|2015-01-30 08:30,30,165,165,164.7,164.9,19
20150701|2015-01-30 09:00,30,165.55,166.2,165.55,166.1,9
20150701|2015-01-30 09:30,30,165.8,165.8,165.5,165.65,12
20150701|2015-01-30 10:00,30,165.7,166.25,165.6,166.25,10
20150701|2015-01-30 10:30,30,166.3,166.3,165.4,165.75,16
20150701|2015-01-30 11:00,30,166.15,166.15,166.15,166.15,3
20150701|2015-01-30 11:30,30,166.2,166.7,166.2,166.35,5
20150701|2015-01-30 12:00,30,167.35,167.35,167.15,167.2,14
20150701|2015-02-02 03:00,2,167.85,168.7,167.85,168.5,49
20150701|2015-02-02 03:30,2,168.1,168.1,168.1,168.1,1
20150701|2015-02-02 04:00,2,168.35,168.65,168.35,168.65,6
20150701|2015-02-02 04:30,2,168.7,168.7,168.7,168.7,5
20150701|2015-02-02 05:00,2,168.4,168.4,168.35,168.35,5
20150701|2015-02-02 05:30,2,168.15,168.15,167.75,167.75,12
20150701|2015-02-02 06:00,2,167.7,168,167.7,168,33
20150701|2015-02-02 06:30,2,167.35,167.7,167.35,167.7,3
20150701|2015-02-02 07:00,2,167.9,167.9,167,167,5
20150701|2015-02-02 07:30,2,166.7,166.7,166.5,166.7,17
20150701|2015-02-02 08:00,2,165.85,165.85,165.4,165.4,12
20150701|2015-02-02 08:30,2,165.7,166.25,165.6,166.25,16
20150701|2015-02-02 09:00,2,165.8,166.6,165.8,166.6,13
20150701|2015-02-02 09:30,2,167.8,168.05,167.5,167.5,10
20150701|2015-02-02 10:00,2,166.85,167.25,166.85,167.25,18
20150701|2015-02-02 10:30,2,167.6,168.2,167.6,168,29
20150701|2015-02-02 11:00,2,168.05,168.55,167.6,168.3,17
20150701|2015-02-02 11:30,2,168.25,168.25,168.25,168.25,11
20150701|2015-02-02 12:00,2,167.95,168.2,167.6,168.2,8
20150701|2015-02-03 03:00,3,168.4,168.4,167.6,167.6,23
20150701|2015-02-03 03:30,3,167.65,167.65,167.65,167.65,6
20150701|2015-02-03 04:00,3,167.85,168.1,167.7,167.85,12
20150701|2015-02-03 04:30,3,167.55,168.05,167.55,168.05,4
20150701|2015-02-03 05:00,3,168.15,168.15,168.15,168.15,1
20150701|2015-02-03 05:30,3,168.6,168.6,167.8,167.8,31
20150701|2015-02-03 06:30,3,167.75,167.8,167.55,167.8,3
20150701|2015-02-03 07:00,3,167.5,167.5,167,167,30
20150701|2015-02-03 07:30,3,166.65,166.95,165.6,166.15,43
20150701|2015-02-03 08:00,3,166.1,166.15,165.1,165.1,33
20150701|2015-02-03 08:30,3,165.35,165.4,165.15,165.15,6
20150701|2015-02-03 09:00,3,165,165,164.35,164.35,170
20150701|2015-02-03 09:30,3,164.5,164.8,164.45,164.45,38
20150701|2015-02-03 10:00,3,164.45,165.9,163.9,165.9,128
20150701|2015-02-03 10:30,3,166.2,166.9,166.2,166.7,34
20150701|2015-02-03 11:00,3,166.45,166.75,166.15,166.5,19
20150701|2015-02-03 11:30,3,166.45,166.45,166.45,166.45,4
20150701|2015-02-03 12:00,3,166.9,166.9,166.15,166.2,32
20150701|2015-02-04 03:00,4,166.85,166.85,166,166,7
20150701|2015-02-04 03:30,4,165.95,165.95,165.95,165.95,10
20150701|2015-02-04 04:30,4,166.8,166.85,166.8,166.85,3
20150701|2015-02-04 05:00,4,167,167.65,167,167.65,5
20150701|2015-02-04 05:30,4,167.5,168.05,167.5,168.05,6
20150701|2015-02-04 06:00,4,167.95,167.95,167.4,167.4,4
20150701|2015-02-04 06:30,4,168.4,170.05,168,169.8,17
20150701|2015-02-04 07:00,4,170,172.2,170,170.35,43
20150701|2015-02-04 07:30,4,170.85,171,170.15,170.2,30
20150701|2015-02-04 08:00,4,170.5,170.5,169.7,169.8,21
20150701|2015-02-04 08:30,4,169.3,169.3,168.75,169.1,30
20150701|2015-02-04 09:00,4,168.9,170.2,168.9,170.2,5
20150701|2015-02-04 09:30,4,170.3,170.3,169.65,169.65,18
20150701|2015-02-04 10:00,4,169.8,169.8,169.8,169.8,1
20150701|2015-02-04 10:30,4,170.25,170.25,169.95,169.95,7
20150701|2015-02-04 11:00,4,169.75,170.4,169.75,170.4,5
20150701|2015-02-04 11:30,4,170.95,171.15,170.7,170.9,96
20150701|2015-02-04 12:00,4,170.4,170.5,170.1,170.1,22
20150701|2015-02-05 03:00,5,167.9,170.05,167.9,169.95,22
20150701|2015-02-05 03:30,5,170,170,169.9,169.9,4
20150701|2015-02-05 04:00,5,170.5,170.65,170.5,170.65,5
20150701|2015-02-05 04:30,5,171.1,171.6,171.1,171.25,8
20150701|2015-02-05 05:00,5,171.5,171.5,171.5,171.5,1
20150701|2015-02-05 06:30,5,170.55,170.55,170.05,170.05,4
20150701|2015-02-05 07:00,5,170.05,170.05,169.85,170,20
20150701|2015-02-05 07:30,5,170.35,170.35,170.35,170.35,1
20150701|2015-02-05 08:00,5,169.8,169.8,169.8,169.8,1
20150701|2015-02-05 08:30,5,169.5,170.35,169.3,170.25,67
20150701|2015-02-05 09:00,5,169.8,170.4,169.8,170.4,20
20150701|2015-02-05 09:30,5,169.7,169.7,169.6,169.6,9
20150701|2015-02-05 10:00,5,169.1,169.55,169.1,169.45,10
20150701|2015-02-05 10:30,5,169.3,169.4,169.05,169.25,15
20150701|2015-02-05 11:00,5,169.25,169.45,168.9,168.9,47
20150701|2015-02-05 11:30,5,169.2,170.35,169.2,170.35,2
20150701|2015-02-05 12:00,5,170.6,170.6,169.75,169.9,5
20150701|2015-02-06 03:00,6,170.85,171,170.6,171,6
20150701|2015-02-06 03:30,6,171.25,172,171.25,172,6
20150701|2015-02-06 04:00,6,171.95,172,171.55,171.55,12
20150701|2015-02-06 04:30,6,171.2,171.2,171.15,171.15,13
20150701|2015-02-06 05:00,6,171.25,171.25,171.2,171.25,10
20150701|2015-02-06 05:30,6,171.3,171.45,171.25,171.45,12
20150701|2015-02-06 06:00,6,171.25,171.8,171.05,171.05,35
20150701|2015-02-06 06:30,6,171.65,172.1,171.65,172.1,3
20150701|2015-02-06 07:00,6,172.1,174.8,172.1,174,161
20150701|2015-02-06 07:30,6,173.85,173.85,170.85,170.85,83
20150701|2015-02-06 08:00,6,170.4,172.1,170.4,171.95,22
20150701|2015-02-06 08:30,6,172.3,172.7,172.1,172.7,10
20150701|2015-02-06 09:00,6,172.65,173.55,172.65,173.45,22
20150701|2015-02-06 09:30,6,173.25,173.25,172.6,173.1,78
20150701|2015-02-06 10:00,6,173,173.3,172.25,172.45,21
20150701|2015-02-06 10:30,6,172.5,172.5,171.8,172.4,82
20150701|2015-02-06 11:00,6,172.2,172.6,171.9,172.6,35
20150701|2015-02-06 11:30,6,172.95,172.95,172.25,172.25,3
20150701|2015-02-06 12:00,6,171.8,172.05,171.7,171.85,182
20150701|2015-02-09 03:00,9,172.5,172.5,171.05,171.6,9
20150701|2015-02-09 03:30,9,171.5,171.5,171.5,171.5,2
20150701|2015-02-09 04:00,9,171.4,171.4,170.75,171,26
20150701|2015-02-09 04:30,9,170.8,170.8,170.75,170.75,64
20150701|2015-02-09 05:00,9,170.75,171.2,170.75,171.1,24
20150701|2015-02-09 05:30,9,171.25,171.3,171,171,9
20150701|2015-02-09 06:30,9,169.95,169.95,169.6,169.6,30
20150701|2015-02-09 07:00,9,169.85,170.65,169.25,170.65,9
20150701|2015-02-09 07:30,9,170.05,170.7,170.05,170.7,5
20150701|2015-02-09 08:00,9,170.6,170.65,169.25,169.25,62
20150701|2015-02-09 08:30,9,169.25,170.3,169.25,170.3,156
20150701|2015-02-09 09:00,9,170.7,171.55,170.7,171.4,15
20150701|2015-02-09 09:30,9,171.8,172,171.75,171.95,27
20150701|2015-02-09 10:00,9,171.95,172.8,171.95,172.15,42
20150701|2015-02-09 10:30,9,171.9,171.9,171.15,171.65,14
20150701|2015-02-09 11:00,9,172.55,172.55,172.5,172.5,3
20150701|2015-02-09 11:30,9,172.35,172.55,171.65,172.2,51
20150701|2015-02-09 12:00,9,172.25,173.2,171.8,173.05,91
20150701|2015-02-10 03:00,10,172.3,172.6,172.1,172.3,11
20150701|2015-02-10 03:30,10,172.4,174.5,172.4,174,17
20150701|2015-02-10 04:00,10,174.1,174.1,173.8,173.8,12
20150701|2015-02-10 04:30,10,174,174.05,174,174.05,6
20150701|2015-02-10 05:00,10,173.15,173.15,173.15,173.15,1
20150701|2015-02-10 05:30,10,173.5,173.5,172.5,172.55,44
20150701|2015-02-10 06:00,10,172.05,172.05,171,171,5
20150701|2015-02-10 06:30,10,170.85,171.25,170.7,171.15,19
20150701|2015-02-10 07:00,10,171.05,171.05,169.9,170.4,37
20150701|2015-02-10 07:30,10,170.65,171,170.6,171,31
20150701|2015-02-10 08:00,10,171.1,171.85,171.1,171.85,9
20150701|2015-02-10 08:30,10,171.85,172.3,171.85,171.85,12
20150701|2015-02-10 09:00,10,171,171,169.35,169.85,82
20150701|2015-02-10 09:30,10,170.2,170.2,169.4,169.7,113
20150701|2015-02-10 10:00,10,169.45,169.45,166,167,286
20150701|2015-02-10 10:30,10,167.05,167.25,166.5,166.6,35
20150701|2015-02-10 11:00,10,166.6,166.6,165.45,166.05,76
20150701|2015-02-10 11:30,10,166,166,164.5,164.5,221
20150701|2015-02-10 12:00,10,164.5,165.5,164.45,165.5,43
20150701|2015-02-11 03:00,11,166,166.25,165.75,165.75,32
20150701|2015-02-11 03:30,11,165.4,165.4,165,165.4,27
20150701|2015-02-11 04:00,11,165.65,165.65,165.4,165.4,8
20150701|2015-02-11 05:00,11,165.15,165.15,164.55,165,69
20150701|2015-02-11 05:30,11,164.7,165.35,164.7,164.95,5
20150701|2015-02-11 06:00,11,164.55,165,164.55,165,4
20150701|2015-02-11 07:00,11,165.4,165.4,164.7,165.2,9
20150701|2015-02-11 07:30,11,165.15,166.15,165.1,165.9,76
20150701|2015-02-11 08:00,11,166,166.75,165.85,166,68
20150701|2015-02-11 08:30,11,165.95,166,165.95,165.95,5
20150701|2015-02-11 09:00,11,165.75,165.95,165.4,165.9,113
20150701|2015-02-11 09:30,11,165.9,165.9,165,165.45,58
20150701|2015-02-11 10:00,11,165.2,165.4,165.2,165.4,11
20150701|2015-02-11 10:30,11,165.6,166.05,165.55,165.95,28
20150701|2015-02-11 11:00,11,165.9,166.05,165.6,165.9,47
20150701|2015-02-11 11:30,11,165.8,165.8,165.2,165.4,51
20150701|2015-02-11 12:00,11,165.4,165.4,164.75,165.05,102
20150701|2015-02-12 03:00,12,164.85,165.6,164.85,165.25,71
20150701|2015-02-12 03:30,12,165.3,165.95,165.3,165.95,27
20150701|2015-02-12 04:00,12,166.1,166.1,165.65,165.75,42
20150701|2015-02-12 04:30,12,166.05,166.05,165.5,165.85,14
20150701|2015-02-12 05:00,12,165.85,166.15,165.8,166.15,6
20150701|2015-02-12 05:30,12,166.6,166.6,166.2,166.2,11
20150701|2015-02-12 06:00,12,166.7,166.7,166.2,166.2,11
20150701|2015-02-12 06:30,12,166.5,166.5,166.4,166.4,4
20150701|2015-02-12 07:00,12,166.35,166.35,165.75,166.15,8
20150701|2015-02-12 07:30,12,166.3,166.3,165.4,166.1,48
20150701|2015-02-12 08:00,12,166.1,166.1,164.75,165.75,84
20150701|2015-02-12 08:30,12,165.7,168.9,165.65,168.3,103
20150701|2015-02-12 09:00,12,168.4,170,168.25,169.65,86
20150701|2015-02-12 09:30,12,170,170,169.1,169.2,47
20150701|2015-02-12 10:00,12,169.25,170.2,169.15,169.55,43
20150701|2015-02-12 10:30,12,169.8,169.8,169.05,169.45,179
20150701|2015-02-12 11:00,12,169.4,169.75,169.1,169.75,14
20150701|2015-02-12 11:30,12,169.5,169.85,169.5,169.85,15
20150701|2015-02-12 12:00,12,170,170.3,169.3,169.35,84
20150701|2015-02-13 03:00,13,170.3,170.3,169.1,169.1,14
20150701|2015-02-13 03:30,13,169.5,171.05,169.5,170,16
20150701|2015-02-13 04:00,13,170.2,171,170.2,170.7,8
20150701|2015-02-13 04:30,13,170.7,170.7,170.65,170.65,4
20150701|2015-02-13 05:00,13,170.65,170.65,170.65,170.65,1
20150701|2015-02-13 05:30,13,170.3,170.35,169.35,169.35,129
20150701|2015-02-13 06:00,13,169.25,169.9,169.25,169.4,23
20150701|2015-02-13 06:30,13,169.4,169.5,168.75,168.9,25
20150701|2015-02-13 07:00,13,168.6,168.6,167.65,168.35,12
20150701|2015-02-13 07:30,13,168.05,169.35,168.05,169,30
20150701|2015-02-13 08:00,13,169.2,169.85,168.35,169.6,48
20150701|2015-02-13 08:30,13,169.95,170.5,169.95,170.2,33
20150701|2015-02-13 09:00,13,169.7,169.75,169.4,169.45,45
20150701|2015-02-13 09:30,13,169.3,169.75,168.65,168.85,20
20150701|2015-02-13 10:00,13,168.9,169.05,168.4,168.85,47
20150701|2015-02-13 10:30,13,168.95,169.25,168.75,168.8,24
20150701|2015-02-13 11:00,13,168.9,169,168.3,168.85,104
20150701|2015-02-13 11:30,13,168.85,169.5,168.85,169.5,55
20150701|2015-02-13 12:00,13,169.7,169.75,168.85,168.95,125
20150701|2015-02-17 03:00,17,170.15,170.7,169.5,170.35,17
20150701|2015-02-17 03:30,17,170.2,171.6,170.2,171,31
20150701|2015-02-17 04:00,17,170.75,170.75,170.35,170.35,4
20150701|2015-02-17 04:30,17,170.45,170.45,170,170,4
20150701|2015-02-17 05:00,17,170.3,170.3,169.8,169.8,8
20150701|2015-02-17 05:30,17,169.8,169.85,169.3,169.3,12
20150701|2015-02-17 06:00,17,169.2,169.2,169.2,169.2,5
20150701|2015-02-17 06:30,17,169.3,169.5,169.25,169.5,11
20150701|2015-02-17 07:00,17,169,169.5,169,169.5,8
20150701|2015-02-17 07:30,17,169.2,169.2,163.15,164.35,535
20150701|2015-02-17 08:00,17,164.45,164.45,162.9,162.95,339
20150701|2015-02-17 08:30,17,163.15,163.35,161.05,161.35,356
20150701|2015-02-17 09:00,17,161.5,162.15,160.55,161,256
20150701|2015-02-17 09:30,17,160.8,161.95,160.45,161,79
20150701|2015-02-17 10:00,17,160.9,161.8,160.9,161.65,66
20150701|2015-02-17 10:30,17,161.85,162.35,161.6,162.35,41
20150701|2015-02-17 11:00,17,162.4,162.45,161.4,161.55,66
20150701|2015-02-17 11:30,17,161.6,161.6,160.4,160.9,50
20150701|2015-02-17 12:00,17,160.8,162.95,160.8,162.95,105
20150701|2015-02-18 03:00,18,164,164,163.1,163.2,20
20150701|2015-02-18 03:30,18,163.2,163.45,162.5,162.5,39
20150701|2015-02-18 04:00,18,162.9,162.9,162.2,162.2,17
20150701|2015-02-18 04:30,18,162.25,162.45,162.25,162.4,5
20150701|2015-02-18 05:00,18,162.5,162.7,162.4,162.7,44
20150701|2015-02-18 05:30,18,162.45,162.5,162.4,162.45,12
20150701|2015-02-18 06:00,18,162.15,162.55,162.15,162.4,9
20150701|2015-02-18 06:30,18,162.75,162.75,161.8,161.8,18
20150701|2015-02-18 07:00,18,161.75,161.8,161.3,161.3,40
20150701|2015-02-18 07:30,18,161.3,162.7,161.05,162.6,42
20150701|2015-02-18 08:00,18,162.6,163.1,162.5,162.95,57
20150701|2015-02-18 08:30,18,162.8,162.8,161.5,161.55,25
20150701|2015-02-18 09:00,18,161.5,161.9,160,160.55,130
20150701|2015-02-18 09:30,18,160.3,160.85,159.85,160.35,173
20150701|2015-02-18 10:00,18,160.35,160.6,159.9,160.05,71
20150701|2015-02-18 10:30,18,160.05,160.5,159.4,159.95,138
20150701|2015-02-18 11:00,18,160,160.3,159.75,160,36
20150701|2015-02-18 11:30,18,160,160.25,159.75,159.85,47
20150701|2015-02-18 12:00,18,159.75,159.95,159,159,198
20150701|2015-02-18 12:30,18,159,159,159,159,1
20150701|2015-02-19 03:00,19,159.95,159.95,159.1,159.75,44
20150701|2015-02-19 03:30,19,159.65,160.3,159.55,159.55,41
20150701|2015-02-19 04:00,19,159.6,159.6,159.6,159.6,2
20150701|2015-02-19 04:30,19,159.9,159.9,159.75,159.75,5
20150701|2015-02-19 05:00,19,159.65,159.85,159.65,159.85,4
20150701|2015-02-19 05:30,19,160.15,160.15,160,160,10
20150701|2015-02-19 06:00,19,160,160.2,159.95,160.2,7
20150701|2015-02-19 06:30,19,160,160,159.6,159.7,46
20150701|2015-02-19 07:00,19,159.2,159.8,159.2,159.75,59
20150701|2015-02-19 07:30,19,159.55,159.55,158,158.35,277
20150701|2015-02-19 08:00,19,158.45,158.55,157.95,158.25,151
20150701|2015-02-19 08:30,19,158.1,158.1,157.25,157.65,144
20150701|2015-02-19 09:00,19,157.55,157.55,156.45,156.65,194
20150701|2015-02-19 09:30,19,156.55,157.5,156.35,157.3,132
20150701|2015-02-19 10:00,19,157.35,157.5,156.6,157.2,107
20150701|2015-02-19 10:30,19,157.15,157.4,156.55,156.7,60
20150701|2015-02-19 11:00,19,156.65,156.9,156.1,156.5,45
20150701|2015-02-19 11:30,19,156.15,156.45,155.7,155.8,151
20150701|2015-02-19 12:00,19,155.8,156.3,155.3,155.65,227
20150701|2015-02-20 03:00,20,156.45,156.75,155.95,156.65,40
20150701|2015-02-20 03:30,20,156.75,157.45,156.75,157.45,14
20150701|2015-02-20 04:00,20,156.85,156.85,156.8,156.8,3
20150701|2015-02-20 04:30,20,157,157,156.7,156.7,7
20150701|2015-02-20 05:00,20,156.6,156.6,156.5,156.5,2
20150701|2015-02-20 05:30,20,156.25,156.3,156.25,156.25,5
20150701|2015-02-20 06:00,20,156.15,156.15,156.1,156.1,8
20150701|2015-02-20 06:30,20,155.9,157.2,155.9,157.2,54
20150701|2015-02-20 07:00,20,156.95,156.95,155.85,156.15,21
20150701|2015-02-20 07:30,20,155.95,155.95,155.3,155.75,47
20150701|2015-02-20 08:00,20,155.75,155.75,155.1,155.25,60
20150701|2015-02-20 08:30,20,155.35,155.55,154.45,154.6,174
20150701|2015-02-20 09:00,20,154.6,154.6,154,154.35,84
20150701|2015-02-20 09:30,20,154.4,156.65,153.7,156.1,82
20150701|2015-02-20 10:00,20,155.8,156.25,154.75,154.75,37
20150701|2015-02-20 10:30,20,154.6,155.7,154.6,155.3,62
20150701|2015-02-20 11:00,20,155.25,155.5,154.5,154.55,16
20150701|2015-02-20 11:30,20,154.45,155.85,154.3,155.25,45
20150701|2015-02-20 12:00,20,155.3,156.1,155.3,155.95,73
20150701|2015-02-23 03:00,23,155.3,155.6,154.95,154.95,28
20150701|2015-02-23 03:30,23,155.25,155.9,155.25,155.85,17
20150701|2015-02-23 04:00,23,155.9,155.9,155.9,155.9,7
20150701|2015-02-23 04:30,23,155.95,156.5,155.95,156.5,25
20150701|2015-02-23 05:00,23,156.25,156.45,156.25,156.45,3
20150701|2015-02-23 05:30,23,156.35,156.45,156.35,156.45,4
20150701|2015-02-23 06:00,23,156.45,156.45,155.45,155.45,11
20150701|2015-02-23 06:30,23,155.65,156.3,155.6,155.8,21
20150701|2015-02-23 07:00,23,155.95,156,154.9,155.1,26
20150701|2015-02-23 07:30,23,154.55,155,154,154.15,50
20150701|2015-02-23 08:00,23,154.2,154.4,153,153.2,183
20150701|2015-02-23 08:30,23,153.2,153.5,152.45,152.8,123
20150701|2015-02-23 09:00,23,152.5,152.85,152,152,123
20150701|2015-02-23 09:30,23,152.05,152.65,151.7,152.45,58
20150701|2015-02-23 10:00,23,152.4,152.4,151.75,151.95,56
20150701|2015-02-23 10:30,23,152.3,152.3,151.65,152.05,66
20150701|2015-02-23 11:00,23,151.95,152.6,151.75,152.5,119
20150701|2015-02-23 11:30,23,152.35,153,151.65,151.75,135
20150701|2015-02-23 12:00,23,151.85,151.9,150.8,150.85,413
20150701|2015-02-24 03:00,24,151.75,151.75,150.9,151.5,54
20150701|2015-02-24 03:30,24,151.35,151.95,151.35,151.6,13
20150701|2015-02-24 04:00,24,151.75,151.8,151.45,151.6,22
20150701|2015-02-24 04:30,24,151.6,151.6,151.3,151.4,7
20150701|2015-02-24 05:00,24,151.45,151.45,151.2,151.2,6
20150701|2015-02-24 05:30,24,151.25,151.4,151.05,151.05,17
20150701|2015-02-24 06:00,24,151.1,151.1,150.9,150.95,22
20150701|2015-02-24 06:30,24,151.1,151.1,151,151.1,3
20150701|2015-02-24 07:00,24,151.1,151.9,151.1,151.8,26
20150701|2015-02-24 07:30,24,151.5,152.2,151.45,151.65,40
20150701|2015-02-24 08:00,24,151.55,151.95,150.9,151.3,94
20150701|2015-02-24 08:30,24,151.1,151.5,151.05,151.35,54
20150701|2015-02-24 09:00,24,151.6,151.8,151.4,151.5,50
20150701|2015-02-24 09:30,24,151.7,151.7,151.05,151.35,27
20150701|2015-02-24 10:00,24,151.25,151.45,151.2,151.2,34
20150701|2015-02-24 10:30,24,151.15,151.15,150.65,151,92
20150701|2015-02-24 11:00,24,150.95,151.25,150.95,151.15,33
20150701|2015-02-24 11:30,24,151.05,152.55,151.05,152.1,61
20150701|2015-02-24 12:00,24,152.05,152.4,151.35,151.55,45
20150701|2015-02-25 03:00,25,152.25,153.2,152.25,153,68
20150701|2015-02-25 03:30,25,153,153.5,153,153.45,16
20150701|2015-02-25 04:00,25,153.35,153.35,153.35,153.35,4
20150701|2015-02-25 04:30,25,153.35,153.5,153.35,153.5,24
20150701|2015-02-25 05:00,25,153.4,153.4,153.3,153.3,2
20150701|2015-02-25 05:30,25,153.4,154,153.4,153.8,21
20150701|2015-02-25 06:00,25,153.8,154.1,153.6,153.6,32
20150701|2015-02-25 06:30,25,153.85,154.05,153.8,154.05,32
20150701|2015-02-25 07:00,25,154.05,154.55,153.5,153.5,25
20150701|2015-02-25 07:30,25,152.7,152.75,151.35,151.4,44
20150701|2015-02-25 08:00,25,151,151.35,149.7,149.95,446
20150701|2015-02-25 08:30,25,150,150,148.6,148.8,272
20150701|2015-02-25 09:00,25,148.9,148.9,147.55,147.8,306
20150701|2015-02-25 09:30,25,147.65,149.15,147.45,147.55,81
20150701|2015-02-25 10:00,25,147.5,147.55,146.9,147.55,213
20150701|2015-02-25 10:30,25,147.4,147.4,146.45,146.75,252
20150701|2015-02-25 11:00,25,146.6,147.15,146.4,146.7,247
20150701|2015-02-25 11:30,25,146.95,147.1,146.2,146.35,193
20150701|2015-02-25 12:00,25,146.35,146.95,145.25,145.25,234
20150701|2015-02-26 03:00,26,147,147,146.35,146.5,47
20150701|2015-02-26 03:30,26,146.35,147,146.25,146.3,19
20150701|2015-02-26 04:00,26,145.9,146.5,145.9,146.1,14
20150701|2015-02-26 04:30,26,145.95,146.15,145.9,146.15,5
20150701|2015-02-26 05:00,26,146.15,146.35,146.15,146.15,20
20150701|2015-02-26 05:30,26,146.6,146.65,146.6,146.6,5
20150701|2015-02-26 06:00,26,146.7,146.95,146,146,14
20150701|2015-02-26 06:30,26,146.05,146.2,146.05,146.2,3
20150701|2015-02-26 07:00,26,146.4,146.4,145.4,145.5,21
20150701|2015-02-26 07:30,26,145.65,145.65,144.2,144.2,437
20150701|2015-02-26 08:00,26,144.25,144.5,143.8,144.35,247
20150701|2015-02-26 08:30,26,144.25,147.7,144.2,145.65,114
20150701|2015-02-26 09:00,26,145.55,145.65,144.3,144.35,192
20150701|2015-02-26 09:30,26,144.25,145.15,144.2,144.45,69
20150701|2015-02-26 10:00,26,144.25,144.4,143.65,143.8,95
20150701|2015-02-26 10:30,26,143.6,143.95,143.4,143.55,172
20150701|2015-02-26 11:00,26,143.65,144.45,143.65,144.25,83
20150701|2015-02-26 11:30,26,144.3,144.5,143.5,144,81
20150701|2015-02-26 12:00,26,144,144,143.2,143.5,185
20150701|2015-02-27 03:00,27,144.45,144.55,144,144.25,75
20150701|2015-02-27 03:30,27,144.5,145.25,144.4,145.25,69
20150701|2015-02-27 04:00,27,145.25,145.4,144.75,144.8,24
20150701|2015-02-27 04:30,27,144.9,145.5,144.75,145.45,49
20150701|2015-02-27 05:00,27,145.25,146,145.15,145.9,9
20150701|2015-02-27 05:30,27,145.95,146,145.75,145.85,21
20150701|2015-02-27 06:00,27,145.55,146,145.3,146,54
20150701|2015-02-27 06:30,27,146.1,146.7,145,145.45,43
20150701|2015-02-27 07:00,27,145.4,145.8,145.05,145.05,82
20150701|2015-02-27 07:30,27,144.5,144.55,143.9,144.5,171
20150701|2015-02-27 08:00,27,144.45,144.45,143.65,143.65,117
20150701|2015-02-27 08:30,27,143.55,144.9,143.55,144.8,52
20150701|2015-02-27 09:00,27,144.9,145.35,143.8,143.9,146
20150701|2015-02-27 09:30,27,143.95,143.95,143.5,143.7,165
20150701|2015-02-27 10:00,27,143.6,144,143.6,143.8,104
20150701|2015-02-27 10:30,27,143.95,144.7,143.7,144.7,136
20150701|2015-02-27 11:00,27,144.9,144.9,144.35,144.75,150
20150701|2015-02-27 11:30,27,144.7,146.35,144.7,146.35,91
20150701|2015-02-27 12:00,27,146,146.75,143.15,143.9,336
20150701|2015-03-02 03:00,2,144.45,145.15,144.45,145.05,38
20150701|2015-03-02 03:30,2,145.05,145.4,145,145,36
20150701|2015-03-02 04:00,2,145,145.05,144.95,145,24
20150701|2015-03-02 04:30,2,145.1,145.3,145.1,145.1,5
20150701|2015-03-02 05:00,2,144.95,144.95,144.05,144.05,17
20150701|2015-03-02 05:30,2,144.25,144.5,144.05,144.25,18
20150701|2015-03-02 06:00,2,144.25,144.35,143.55,143.55,51
20150701|2015-03-02 06:30,2,143.6,143.95,143.6,143.75,36
20150701|2015-03-02 07:00,2,143.95,144.55,142,142.75,184
20150701|2015-03-02 07:30,2,142.3,142.7,141.9,142.25,65
20150701|2015-03-02 08:00,2,142.3,142.65,141.9,142.05,32
20150701|2015-03-02 08:30,2,142,142.25,141.85,142.15,80
20150701|2015-03-02 09:00,2,142,142.1,141.35,141.9,301
20150701|2015-03-02 09:30,2,141.95,142.2,141.6,141.9,124
20150701|2015-03-02 10:00,2,141.9,142.85,141.65,141.8,153
20150701|2015-03-02 10:30,2,141.8,141.95,141.05,141.55,132
20150701|2015-03-02 11:00,2,141.55,141.7,141.2,141.45,127
20150701|2015-03-02 11:30,2,141.3,141.85,141.2,141.75,51
20150701|2015-03-02 12:00,2,141.65,141.8,140.95,141.45,119
20150701|2015-03-03 03:00,3,141.8,142.2,141.8,142.2,56
20150701|2015-03-03 03:30,3,141.85,141.85,141.5,141.5,60
20150701|2015-03-03 04:00,3,141.85,141.85,141.3,141.3,7
20150701|2015-03-03 04:30,3,141.25,141.7,141.25,141.55,38
20150701|2015-03-03 05:00,3,141.45,141.55,141.3,141.45,27
20150701|2015-03-03 05:30,3,141.1,141.2,141,141,32
20150701|2015-03-03 06:00,3,141,141,140.45,140.45,140
20150701|2015-03-03 06:30,3,140.45,140.5,140.35,140.35,26
20150701|2015-03-03 07:00,3,140.45,140.7,140.2,140.25,87
20150701|2015-03-03 07:30,3,140.2,140.4,140.05,140.2,77
20150701|2015-03-03 08:00,3,140.2,141.7,140.2,140.35,75
20150701|2015-03-03 08:30,3,140.15,140.15,139.4,139.45,289
20150701|2015-03-03 09:00,3,139.45,139.8,139.35,139.4,300
20150701|2015-03-03 09:30,3,139.4,139.45,138.5,138.5,553
20150701|2015-03-03 10:00,3,138.5,138.9,138.45,138.5,188
20150701|2015-03-03 10:30,3,138.5,139.2,138.4,139.2,144
20150701|2015-03-03 11:00,3,139.15,139.7,139,139.25,135
20150701|2015-03-03 11:30,3,139.15,139.15,137.3,137.3,139
20150701|2015-03-03 12:00,3,137.3,137.75,132,132.4,589
20150701|2015-03-04 03:00,4,133.4,135.8,133.4,135.55,257
20150701|2015-03-04 03:30,4,135.55,135.85,135.25,135.45,96
20150701|2015-03-04 04:00,4,135.4,136.15,135.35,135.5,89
20150701|2015-03-04 04:30,4,135.5,135.8,135.35,135.8,55
20150701|2015-03-04 05:00,4,135.65,135.95,135.65,135.95,48
20150701|2015-03-04 05:30,4,135.95,136.9,135.85,136.5,71
20150701|2015-03-04 06:00,4,136.5,136.5,135.1,135.1,59
20150701|2015-03-04 06:30,4,135.1,135.2,134.85,134.95,86
20150701|2015-03-04 07:00,4,135.15,136.2,135,136,95
20150701|2015-03-04 07:30,4,135.7,136.85,135.5,136.15,184
20150701|2015-03-04 08:00,4,136,136.4,135.35,135.75,176
20150701|2015-03-04 08:30,4,135.8,136,133.6,133.9,316
20150701|2015-03-04 09:00,4,133.8,134.45,133.3,134.45,134
20150701|2015-03-04 09:30,4,134.25,135.35,134.25,134.9,129
20150701|2015-03-04 10:00,4,135.05,135.85,134.95,135.2,152
20150701|2015-03-04 10:30,4,135.15,136.6,135.1,135.7,139
20150701|2015-03-04 11:00,4,136.15,138.45,135.65,138.1,180
20150701|2015-03-04 11:30,4,137.85,141.4,137.55,140.05,234
20150701|2015-03-04 12:00,4,140.45,141.6,139.45,139.45,182
20150701|2015-03-05 03:00,5,141,141,139.7,139.7,112
20150701|2015-03-05 03:30,5,139.95,139.95,138.75,139.4,50
20150701|2015-03-05 04:00,5,139.65,139.65,138.8,138.8,28
20150701|2015-03-05 04:30,5,139.8,140.05,139.6,139.6,28
20150701|2015-03-05 05:00,5,139.95,140,139.85,139.85,7
20150701|2015-03-05 05:30,5,139.95,139.95,139.15,139.15,10
20150701|2015-03-05 06:00,5,139.4,139.4,138.95,138.95,4
20150701|2015-03-05 06:30,5,138.65,139.1,138.65,138.9,17
20150701|2015-03-05 07:00,5,139.05,139.9,138.75,139.9,59
20150701|2015-03-05 07:30,5,139.45,139.8,138.75,139.4,158
20150701|2015-03-05 08:00,5,139.45,139.95,139.2,139.7,75
20150701|2015-03-05 08:30,5,139.65,139.75,138.8,138.95,101
20150701|2015-03-05 09:00,5,138.65,139.55,138.5,138.85,152
20150701|2015-03-05 09:30,5,138.7,138.85,136.45,137.5,286
20150701|2015-03-05 10:00,5,137.4,138.25,137.15,138.2,68
20150701|2015-03-05 10:30,5,138.05,138.85,138,138.65,185
20150701|2015-03-05 11:00,5,138.75,138.9,137.75,138.4,83
20150701|2015-03-05 11:30,5,138.35,139.6,138.2,139,64
20150701|2015-03-05 12:00,5,138.9,139.25,137.55,137.7,176
20150701|2015-03-06 03:00,6,138.3,138.4,137.4,137.5,140
20150701|2015-03-06 03:30,6,137.6,137.75,137.6,137.7,11
20150701|2015-03-06 04:00,6,137.75,137.8,137.65,137.65,13
20150701|2015-03-06 04:30,6,137.45,137.65,137.45,137.65,12
20150701|2015-03-06 05:00,6,137.5,137.75,137.5,137.55,23
20150701|2015-03-06 05:30,6,137.5,137.5,137.3,137.3,30
20150701|2015-03-06 06:00,6,137.3,137.85,137.3,137.85,15
20150701|2015-03-06 06:30,6,137.85,139,137.85,138.65,17
20150701|2015-03-06 07:00,6,138.35,138.85,137.9,138.1,61
20150701|2015-03-06 07:30,6,138,138.2,136.7,137.2,138
20150701|2015-03-06 08:00,6,137.05,137.05,136.25,136.6,206
20150701|2015-03-06 08:30,6,136.6,137.75,136.55,137.75,41
20150701|2015-03-06 09:00,6,138,138.75,137.65,137.85,101
20150701|2015-03-06 09:30,6,138.05,141.15,137.95,139.9,213
20150701|2015-03-06 10:00,6,140.35,141.1,139.75,140.05,112
20150701|2015-03-06 10:30,6,140.15,140.15,138.55,139.1,79
20150701|2015-03-06 11:00,6,139.15,139.95,139,139.75,20
20150701|2015-03-06 11:30,6,139.4,140.65,139.3,140.65,143
20150701|2015-03-06 12:00,6,140.6,143.1,140.6,141.7,208
20150701|2015-03-09 04:00,9,143.1,143.1,140,140.85,119
20150701|2015-03-09 04:30,9,141,141.65,141,141.65,20
20150701|2015-03-09 05:00,9,141.7,142.3,141.65,142.3,33
20150701|2015-03-09 05:30,9,142.75,143.1,142.3,142.3,54
20150701|2015-03-09 06:00,9,142.5,143,142.5,142.8,7
20150701|2015-03-09 06:30,9,142.75,144.4,142.75,144.4,51
20150701|2015-03-09 07:00,9,144.4,145.25,142.5,143.05,110
20150701|2015-03-09 07:30,9,142.3,142.3,140.95,141.25,132
20150701|2015-03-09 08:00,9,141.4,141.4,138.4,139.6,127
20150701|2015-03-09 08:30,9,139.45,139.6,137.5,138.45,190
20150701|2015-03-09 09:00,9,138.4,138.4,137.25,137.4,140
20150701|2015-03-09 09:30,9,137.5,137.85,137.4,137.7,46
20150701|2015-03-09 10:00,9,137.65,138.25,137.65,138.25,57
20150701|2015-03-09 10:30,9,138.15,138.5,137.8,137.85,85
20150701|2015-03-09 11:00,9,137.75,139.15,137.3,139.1,101
20150701|2015-03-09 11:30,9,139.2,139.55,138.05,138.6,58
20150701|2015-03-09 12:00,9,138.5,140.75,137.9,139.9,195
20150701|2015-03-10 04:00,10,139.15,140,139,140,24
20150701|2015-03-10 04:30,10,140,140,139.45,139.8,27
20150701|2015-03-10 05:00,10,139.8,139.85,139.45,139.45,15
20150701|2015-03-10 05:30,10,139.5,139.5,139.05,139.05,39
20150701|2015-03-10 06:00,10,138.85,138.85,138.35,138.35,48
20150701|2015-03-10 06:30,10,138.3,138.3,138.1,138.1,5
20150701|2015-03-10 07:00,10,138.1,138.25,137,137.15,31
20150701|2015-03-10 07:30,10,137.3,137.35,137,137.15,115
20150701|2015-03-10 08:00,10,137.15,137.8,137.15,137.65,20
20150701|2015-03-10 08:30,10,137.65,139.45,137.5,139.1,73
20150701|2015-03-10 09:00,10,139.1,139.55,139.1,139.4,87
20150701|2015-03-10 09:30,10,139.3,139.3,138.85,139.05,58
20150701|2015-03-10 10:00,10,138.85,139.05,137.95,139.05,80
20150701|2015-03-10 10:30,10,139.5,139.6,138.8,139.2,51
20150701|2015-03-10 11:00,10,138.85,138.85,138.15,138.5,49
20150701|2015-03-10 11:30,10,138.35,138.35,138.1,138.15,9
20150701|2015-03-10 12:00,10,138.6,138.65,138.2,138.3,71
20150701|2015-03-11 04:00,11,138.15,138.3,137.9,138.3,40
20150701|2015-03-11 04:30,11,138.1,138.1,137.95,137.95,3
20150701|2015-03-11 05:00,11,137.8,137.85,137.25,137.5,15
20150701|2015-03-11 05:30,11,137.4,138.05,137.4,138.05,7
20150701|2015-03-11 06:00,11,138,138,137.8,137.8,8
20150701|2015-03-11 06:30,11,137.7,137.7,136.85,137,200
20150701|2015-03-11 07:00,11,136.85,137.05,136.75,136.8,35
20150701|2015-03-11 07:30,11,136.8,137,136.2,136.55,126
20150701|2015-03-11 08:00,11,136.55,136.6,136.2,136.4,177
20150701|2015-03-11 08:30,11,136.4,137,136.3,136.85,82
20150701|2015-03-11 09:00,11,136.75,136.8,136.45,136.6,28
20150701|2015-03-11 09:30,11,136.75,140.25,136.65,139.05,133
20150701|2015-03-11 10:00,11,138.55,138.6,134.5,135.15,389
20150701|2015-03-11 10:30,11,135.15,135.8,134.85,135.6,208
20150701|2015-03-11 11:00,11,135.3,135.7,134.85,135.25,211
20150701|2015-03-11 11:30,11,135,135.25,134.9,135.25,58
20150701|2015-03-11 12:00,11,135.25,135.75,134.9,135.3,271
20150701|2015-03-12 04:00,12,134.9,135.3,134.9,135.2,55
20150701|2015-03-12 04:30,12,135.15,135.4,135.05,135.4,13
20150701|2015-03-12 05:00,12,135,135.05,134.8,134.85,24
20150701|2015-03-12 05:30,12,134.8,134.9,134.75,134.9,26
20150701|2015-03-12 06:00,12,135.2,136,135.15,136,13
20150701|2015-03-12 06:30,12,136,136,134.9,134.9,39
20150701|2015-03-12 07:00,12,135.3,135.85,135.25,135.65,17
20150701|2015-03-12 07:30,12,136,137.15,136,136.25,234
20150701|2015-03-12 08:00,12,136.15,136.5,135.35,136.45,132
20150701|2015-03-12 08:30,12,136.3,136.9,135.7,136.05,123
20150701|2015-03-12 09:00,12,135.9,136,134.55,134.95,152
20150701|2015-03-12 09:30,12,135.05,135.05,133.35,133.65,303
20150701|2015-03-12 10:00,12,133.5,134.45,133.5,133.85,78
20150701|2015-03-12 10:30,12,134,134.2,133.3,133.8,110
20150701|2015-03-12 11:00,12,133.7,134.5,133.65,134.2,110
20150701|2015-03-12 11:30,12,134.3,137.85,134.15,136.7,206
20150701|2015-03-12 12:00,12,136.95,137.25,135.35,135.85,134
20150701|2015-03-13 04:00,13,135.95,136.75,135.85,136.35,37
20150701|2015-03-13 04:30,13,136.45,137.25,136.45,136.75,37
20150701|2015-03-13 05:00,13,136.5,136.55,136.45,136.5,23
20150701|2015-03-13 05:30,13,136.5,136.5,135.4,136.05,18
20150701|2015-03-13 06:00,13,135.65,135.65,135.5,135.5,7
20150701|2015-03-13 06:30,13,135.1,135.3,135.1,135.1,10
20150701|2015-03-13 07:00,13,135.25,135.25,134.7,134.7,110
20150701|2015-03-13 07:30,13,135,135.7,134,134.95,156
20150701|2015-03-13 08:00,13,134.95,135.3,133.7,134.2,97
20150701|2015-03-13 08:30,13,134.3,134.3,133.65,134.15,147
20150701|2015-03-13 09:00,13,133.95,135.1,133.8,134.6,56
20150701|2015-03-13 09:30,13,134.7,134.85,133.75,133.85,101
20150701|2015-03-13 10:00,13,133.5,134.3,133.4,134,147
20150701|2015-03-13 10:30,13,133.9,134,132.75,133.05,197
20150701|2015-03-13 11:00,13,132.85,132.85,132.35,132.4,118
20150701|2015-03-13 11:30,13,132.4,133.55,132.05,133.4,150
20150701|2015-03-13 12:00,13,133.35,133.85,132.55,133.85,152
20150701|2015-03-16 04:00,16,133.8,139,133.8,138.35,210
20150701|2015-03-16 04:30,16,138.7,140,138,138.15,379
20150701|2015-03-16 05:00,16,138,138.15,137.75,138,137
20150701|2015-03-16 05:30,16,138,138.05,137.1,137.35,32
20150701|2015-03-16 06:00,16,137.5,137.5,136.8,137,42
20150701|2015-03-16 06:30,16,136.8,138.2,136.65,136.9,67
20150701|2015-03-16 07:00,16,136.6,138.95,136.6,138,121
20150701|2015-03-16 07:30,16,138.15,139.9,138.15,139.7,326
20150701|2015-03-16 08:00,16,139.55,139.6,139,139.05,105
20150701|2015-03-16 08:30,16,139.1,139.1,137.55,137.85,114
20150701|2015-03-16 09:00,16,138.25,139.15,138.2,138.95,61
20150701|2015-03-16 09:30,16,138.8,138.85,138.5,138.5,63
20150701|2015-03-16 10:00,16,138.15,139.7,138.15,139.55,122
20150701|2015-03-16 10:30,16,139.65,140.65,139.65,140.05,251
20150701|2015-03-16 11:00,16,140.35,141.3,140.35,141.05,195
20150701|2015-03-16 11:30,16,141.15,142.1,140.95,142,225
20150701|2015-03-16 12:00,16,142.05,143.05,140.7,141.25,338
20150701|2015-03-17 04:00,17,141.45,141.85,140.9,140.9,42
20150701|2015-03-17 04:30,17,141.2,142.45,141.2,141.75,8
20150701|2015-03-17 05:30,17,141.8,141.8,141.3,141.6,11
20150701|2015-03-17 06:00,17,141.25,141.3,140.05,140.1,36
20150701|2015-03-17 06:30,17,140.15,140.75,140.15,140.75,29
20150701|2015-03-17 07:00,17,140.1,140.35,139.35,140.15,71
20150701|2015-03-17 07:30,17,139.7,140.5,139.35,139.7,75
20150701|2015-03-17 08:00,17,139.6,140.05,139.55,139.9,52
20150701|2015-03-17 08:30,17,139.7,140.75,139.6,139.9,60
20150701|2015-03-17 09:00,17,139.65,139.65,138.55,138.55,72
20150701|2015-03-17 09:30,17,138.55,139,137.75,138.35,71
20150701|2015-03-17 10:00,17,138.35,139.45,137.55,138.2,87
20150701|2015-03-17 10:30,17,138.25,138.65,138.25,138.3,33
20150701|2015-03-17 11:00,17,138.4,139.95,138.3,139.95,112
20150701|2015-03-17 11:30,17,139.9,142.05,139.65,141.75,85
20150701|2015-03-17 12:00,17,141.8,142.1,139.1,139.1,324
20150701|2015-03-18 04:00,18,140.05,140.05,138.6,139.6,36
20150701|2015-03-18 04:30,18,139.4,140.6,139.4,140.2,39
20150701|2015-03-18 05:00,18,139.85,139.85,139.4,139.7,7
20150701|2015-03-18 05:30,18,139.75,139.95,139.75,139.95,6
20150701|2015-03-18 06:00,18,140.05,140.45,139.7,139.7,14
20150701|2015-03-18 06:30,18,139.95,140,139.7,140,52
20150701|2015-03-18 07:00,18,139.95,140.15,139.45,140,79
20150701|2015-03-18 07:30,18,140.3,140.5,139.7,139.9,67
20150701|2015-03-18 08:00,18,139.8,140.1,138.7,139.05,104
20150701|2015-03-18 08:30,18,139.05,139.5,138.85,139.2,80
20150701|2015-03-18 09:00,18,139.15,139.15,137,137.1,176
20150701|2015-03-18 09:30,18,137,137.95,136.5,137.8,195
20150701|2015-03-18 10:00,18,137.85,138.05,137.55,137.75,38
20150701|2015-03-18 10:30,18,138.05,139,137.75,139,59
20150701|2015-03-18 11:00,18,138.65,140.4,138.4,140,197
20150701|2015-03-18 11:30,18,140,144.75,140,144.5,908
20150701|2015-03-18 12:00,18,144,144.05,143,143,119
20150701|2015-03-19 04:00,19,143.9,149.1,143.45,147.15,454
20150701|2015-03-19 04:30,19,147.2,147.25,146.2,146.35,63
20150701|2015-03-19 05:00,19,146.3,147.3,145.8,145.8,37
20150701|2015-03-19 05:30,19,145.8,146.75,145.8,146.65,33
20150701|2015-03-19 06:00,19,146.45,146.85,145.95,146.25,19
20150701|2015-03-19 06:30,19,146.15,146.7,146,146.25,15
20150701|2015-03-19 07:00,19,145.95,145.95,145,145,53
20150701|2015-03-19 07:30,19,145.55,146.6,145.25,146.6,113
20150701|2015-03-19 08:00,19,147,150,147,148.5,267
20150701|2015-03-19 08:30,19,148.65,149.35,148.35,148.95,98
20150701|2015-03-19 09:00,19,148.5,148.5,146.4,146.7,80
20150701|2015-03-19 09:30,19,147.2,147.4,146.15,146.35,71
20150701|2015-03-19 10:00,19,146.3,146.35,145.1,146.3,156
20150701|2015-03-19 10:30,19,146.3,147,146.25,146.4,103
20150701|2015-03-19 11:00,19,146.5,148,146.45,147.65,111
20150701|2015-03-19 11:30,19,147.8,148.25,146.35,147.55,107
20150701|2015-03-19 12:00,19,147.45,147.85,145.8,146.25,273
20150701|2015-03-20 04:00,20,146.5,147.1,146.25,147,29
20150701|2015-03-20 04:30,20,146.9,146.9,146.85,146.85,7
20150701|2015-03-20 05:00,20,146.6,146.6,145.55,145.6,51
20150701|2015-03-20 05:30,20,145.5,146.35,144.9,145.75,30
20150701|2015-03-20 06:00,20,146,146.1,144.05,144.05,101
20150701|2015-03-20 06:30,20,144.05,145.7,144,145.7,34
20150701|2015-03-20 07:00,20,145.6,146.1,145.5,145.5,17
20150701|2015-03-20 07:30,20,145.3,145.3,143.85,144.15,85
20150701|2015-03-20 08:00,20,144.2,146.05,144.2,145.55,77
20150701|2015-03-20 08:30,20,145.55,145.7,145,145.1,57
20150701|2015-03-20 09:00,20,145.3,147.15,145.25,146.85,176
20150701|2015-03-20 09:30,20,146.9,147.05,146,146.75,52
20150701|2015-03-20 10:00,20,146.75,146.8,145.85,145.85,94
20150701|2015-03-20 10:30,20,145.9,145.9,144.35,144.5,95
20150701|2015-03-20 11:00,20,144.7,145.9,144.5,145.7,79
20150701|2015-03-20 11:30,20,146,146.75,145.9,146.7,117
20150701|2015-03-20 12:00,20,146.55,147.05,145.75,146.1,126
20150701|2015-03-23 04:00,23,145,145.4,144.95,145.35,20
20150701|2015-03-23 04:30,23,145.25,146.1,145.2,145.5,18
20150701|2015-03-23 05:00,23,145.35,146.85,145.35,146.85,20
20150701|2015-03-23 05:30,23,146.5,147.5,146.5,147.1,23
20150701|2015-03-23 06:00,23,146.7,146.7,146.25,146.7,13
20150701|2015-03-23 06:30,23,146.35,146.5,146.35,146.5,7
20150701|2015-03-23 07:00,23,146.65,146.7,144.75,144.95,31
20150701|2015-03-23 07:30,23,144.8,144.85,142.8,143.75,399
20150701|2015-03-23 08:00,23,143.75,144.95,143.4,144.65,271
20150701|2015-03-23 08:30,23,144.6,145.75,144.6,144.85,117
20150701|2015-03-23 09:00,23,144.75,145,144.05,144.9,69
20150701|2015-03-23 09:30,23,144.85,145.4,144.25,145.3,78
20150701|2015-03-23 10:00,23,145.4,145.4,144.3,144.3,43
20150701|2015-03-23 10:30,23,144.25,144.45,143.75,143.75,80
20150701|2015-03-23 11:00,23,143.95,144.3,143.9,144.2,58
20150701|2015-03-23 11:30,23,144.15,145.1,143.6,145.1,68
20150701|2015-03-23 12:00,23,144.8,145.3,144,144.05,113
20150701|2015-03-24 04:00,24,145.45,146.5,145.3,146.15,54
20150701|2015-03-24 04:30,24,146.15,146.15,145.55,146,36
20150701|2015-03-24 05:00,24,146.15,146.45,146.05,146.35,35
20150701|2015-03-24 05:30,24,146.35,147,146.25,146.4,15
20150701|2015-03-24 06:00,24,146.5,146.7,146.15,146.15,7
20150701|2015-03-24 06:30,24,146.5,146.5,146.05,146.45,25
20150701|2015-03-24 07:00,24,146.5,148.6,146.5,148.3,171
20150701|2015-03-24 07:30,24,148.35,148.35,146.05,146.15,298
20150701|2015-03-24 08:00,24,146.2,146.25,143.55,143.65,467
20150701|2015-03-24 08:30,24,143.7,144.55,143,144.35,276
20150701|2015-03-24 09:00,24,144.3,144.7,143.8,144.1,170
20150701|2015-03-24 09:30,24,144.1,144.35,143.75,143.9,110
20150701|2015-03-24 10:00,24,143.9,144.15,143.1,143.85,205
20150701|2015-03-24 10:30,24,143.55,143.55,140.7,141.1,346
20150701|2015-03-24 11:00,24,141.1,141.25,139.55,140.4,344
20150701|2015-03-24 11:30,24,140.5,140.7,140.15,140.35,129
20150701|2015-03-24 12:00,24,140.45,141.15,140.25,140.8,204
20150701|2015-03-25 04:00,25,140.55,141.5,140.5,141.5,36
20150701|2015-03-25 04:30,25,141.4,141.4,139.5,139.5,31
20150701|2015-03-25 05:00,25,139.6,139.8,139.35,139.8,47
20150701|2015-03-25 05:30,25,140.05,140.05,139.8,140,32
20150701|2015-03-25 06:00,25,140.25,140.25,140.2,140.2,12
20150701|2015-03-25 06:30,25,139.85,139.9,139.4,139.55,45
20150701|2015-03-25 07:00,25,139.95,140.55,139.7,140.05,29
20150701|2015-03-25 07:30,25,140.5,141.95,140.5,141.95,97
20150701|2015-03-25 08:00,25,142.25,142.75,142,142.75,121
20150701|2015-03-25 08:30,25,142.55,142.6,141.4,141.9,106
20150701|2015-03-25 09:00,25,142.05,144.05,142.05,143.8,178
20150701|2015-03-25 09:30,25,143.6,144.9,143.4,144.25,165
20150701|2015-03-25 10:00,25,144.25,144.75,143.9,144.55,103
20150701|2015-03-25 10:30,25,144.5,145.55,144.5,144.8,171
20150701|2015-03-25 11:00,25,144.6,145.4,144.6,145.05,47
20150701|2015-03-25 11:30,25,144.95,145.25,143.95,144.6,109
20150701|2015-03-25 12:00,25,144.55,144.55,142.55,142.8,166
20150701|2015-03-26 04:00,26,143,144.6,143,144.6,80
20150701|2015-03-26 04:30,26,144.7,145,144.5,144.85,65
20150701|2015-03-26 05:00,26,144.45,144.45,144.1,144.1,9
20150701|2015-03-26 05:30,26,143.6,143.8,143,143.05,13
20150701|2015-03-26 06:00,26,143,143.35,142.9,142.9,10
20150701|2015-03-26 06:30,26,143.2,143.25,143.05,143.05,14
20150701|2015-03-26 07:00,26,142.65,142.95,141.65,142.35,42
20150701|2015-03-26 07:30,26,141.85,142.75,141.55,142.45,71
20150701|2015-03-26 08:00,26,142.55,144,142.35,143.2,125
20150701|2015-03-26 08:30,26,143.35,144.6,143.35,143.8,87
20150701|2015-03-26 09:00,26,143.75,144.9,143.6,144.6,69
20150701|2015-03-26 09:30,26,144.55,144.8,144.3,144.45,58
20150701|2015-03-26 10:00,26,144.5,145.95,144.1,145.1,309
20150701|2015-03-26 10:30,26,145,145.05,144.35,144.7,65
20150701|2015-03-26 11:00,26,144.8,145,144.45,144.8,96
20150701|2015-03-26 11:30,26,144.7,145.25,144.7,144.8,135
20150701|2015-03-26 12:00,26,144.85,145,143.3,143.3,220
20150701|2015-03-27 04:00,27,143.3,144,143.1,143.95,47
20150701|2015-03-27 04:30,27,143.7,143.7,143.15,143.15,25
20150701|2015-03-27 05:00,27,142.5,143.15,142.4,143.05,43
20150701|2015-03-27 05:30,27,142.95,143.35,142.95,143.3,25
20150701|2015-03-27 06:00,27,143.2,143.4,143.05,143.05,15
20150701|2015-03-27 06:30,27,143,143,142.65,142.65,44
20150701|2015-03-27 07:00,27,142.95,142.95,141.35,141.35,57
20150701|2015-03-27 07:30,27,141.6,142.25,141.35,141.8,121
20150701|2015-03-27 08:00,27,141.4,141.9,139.8,140.5,241
20150701|2015-03-27 08:30,27,140.35,141.25,140.25,141.05,133
20150701|2015-03-27 09:00,27,141.15,141.75,141,141.45,81
20150701|2015-03-27 09:30,27,141.45,141.8,140.75,141.05,94
20150701|2015-03-27 10:00,27,141,141.35,140.35,140.35,54
20150701|2015-03-27 10:30,27,140.3,140.95,140.1,140.9,95
20150701|2015-03-27 11:00,27,140.8,140.8,140.25,140.5,42
20150701|2015-03-27 11:30,27,140.8,141.5,140.25,141.05,89
20150701|2015-03-27 12:00,27,141,142.2,141,141.15,196
20150701|2015-03-30 03:00,30,141.75,141.85,140.9,141.25,46
20150701|2015-03-30 03:30,30,141.1,142,141.1,142,48
20150701|2015-03-30 04:00,30,141.75,142.05,141.75,141.85,36
20150701|2015-03-30 04:30,30,141.95,141.95,141.5,141.5,16
20150701|2015-03-30 05:00,30,141.2,141.2,140.6,140.6,13
20150701|2015-03-30 05:30,30,141.2,141.2,140.1,140.5,45
20150701|2015-03-30 06:00,30,140.15,140.55,139.45,139.6,75
20150701|2015-03-30 06:30,30,139.8,140,139.4,140,31
20150701|2015-03-30 07:00,30,140.05,140.95,140.05,140.65,27
20150701|2015-03-30 07:30,30,141,141.55,140.65,140.75,221
20150701|2015-03-30 08:00,30,140.5,140.75,139.4,139.45,187
20150701|2015-03-30 08:30,30,139.55,139.75,138.5,139.45,377
20150701|2015-03-30 09:00,30,139.45,140.3,138.65,139.5,248
20150701|2015-03-30 09:30,30,139.5,139.5,138.65,138.95,174
20150701|2015-03-30 10:00,30,138.9,138.95,137.8,137.95,218
20150701|2015-03-30 10:30,30,137.8,137.8,136.1,137.05,428
20150701|2015-03-30 11:00,30,137.15,137.15,136.2,136.2,325
20150701|2015-03-30 11:30,30,136.3,137.1,136.2,136.25,153
20150701|2015-03-30 12:00,30,136.35,136.85,135.1,135.4,338
20150701|2015-03-31 03:00,31,136.5,136.65,135.6,135.6,58
20150701|2015-03-31 03:30,31,135.65,135.85,135.45,135.55,29
20150701|2015-03-31 04:00,31,135.55,135.55,135.15,135.2,57
20150701|2015-03-31 04:30,31,135.55,136.05,135.55,136.05,14
20150701|2015-03-31 05:00,31,135.85,136.05,135.7,136.05,36
20150701|2015-03-31 05:30,31,136.1,136.1,135.85,135.85,4
20150701|2015-03-31 06:00,31,136.15,136.15,135.75,135.75,15
20150701|2015-03-31 06:30,31,135.75,136.1,135.75,135.75,44
20150701|2015-03-31 07:00,31,135.95,136.4,135.65,136.2,30
20150701|2015-03-31 07:30,31,136.2,137.45,136.15,136.9,160
20150701|2015-03-31 08:00,31,137.05,137.9,136.8,137.6,92
20150701|2015-03-31 08:30,31,137.5,138,136.55,137.8,127
20150701|2015-03-31 09:00,31,137.75,138.5,137.3,137.5,218
20150701|2015-03-31 09:30,31,137.55,138.3,137.55,138,109
20150701|2015-03-31 10:00,31,137.95,139.15,137.95,138.15,288
20150701|2015-03-31 10:30,31,138.2,138.3,135.8,137,184
20150701|2015-03-31 11:00,31,137,137.75,136.25,136.55,93
20150701|2015-03-31 11:30,31,137,137.9,136.9,136.9,60
20150701|2015-03-31 12:00,31,137,137,135.6,135.8,186
20150701|2015-04-01 03:00,1,136.9,137.5,136.5,137.2,32
20150701|2015-04-01 03:30,1,137.05,137.7,137.05,137.65,16
20150701|2015-04-01 04:00,1,137.55,138,137.5,138,54
20150701|2015-04-01 04:30,1,137.85,137.85,137.85,137.85,1
20150701|2015-04-01 05:00,1,137.5,137.5,137.15,137.15,2
20150701|2015-04-01 05:30,1,137.35,137.5,137.2,137.2,7
20150701|2015-04-01 06:00,1,137.3,137.3,136.9,136.95,46
20150701|2015-04-01 06:30,1,136.9,138,136.85,137.45,60
20150701|2015-04-01 07:00,1,137.5,138.5,137.2,137.6,122
20150701|2015-04-01 07:30,1,137.65,138.25,137.4,137.7,99
20150701|2015-04-01 08:00,1,137.8,138.25,137.45,137.8,96
20150701|2015-04-01 08:30,1,137.85,138.6,137.75,138.3,162
20150701|2015-04-01 09:00,1,138.2,139,137.95,138.9,200
20150701|2015-04-01 09:30,1,138.85,139.3,138.55,138.8,182
20150701|2015-04-01 10:00,1,138.8,140.1,138.7,140,196
20150701|2015-04-01 10:30,1,139.95,143,139.85,141.3,510
20150701|2015-04-01 11:00,1,141.3,141.4,140.45,140.45,327
20150701|2015-04-01 11:30,1,140.3,141,140.3,140.5,111
20150701|2015-04-01 12:00,1,140.2,140.5,136.55,136.9,265
20150701|2015-04-02 03:00,2,137.45,138,137.4,138,24
20150701|2015-04-02 03:30,2,138.1,138.45,137.9,138.05,26
20150701|2015-04-02 04:00,2,138,138,137.75,137.9,11
20150701|2015-04-02 04:30,2,137.8,138.2,137.8,137.9,43
20150701|2015-04-02 05:00,2,137.75,138.9,137.7,138.9,55
20150701|2015-04-02 05:30,2,138.8,139,138.6,138.8,18
20150701|2015-04-02 06:00,2,138.7,138.8,138.6,138.8,4
20150701|2015-04-02 06:30,2,138.65,138.8,138.25,138.4,6
20150701|2015-04-02 07:00,2,138.8,139.3,138.75,139.2,70
20150701|2015-04-02 07:30,2,139.4,140.5,139.4,140.15,102
20150701|2015-04-02 08:00,2,140.2,140.6,139.7,140.5,46
20150701|2015-04-02 08:30,2,140.5,141.75,140.35,141.6,82
20150701|2015-04-02 09:00,2,141.7,142.45,141.5,141.8,306
20150701|2015-04-02 09:30,2,141.5,142,140.8,140.95,136
20150701|2015-04-02 10:00,2,141.05,142,141,141.95,73
20150701|2015-04-02 10:30,2,142,143.6,141.75,143.4,489
20150701|2015-04-02 11:00,2,143.45,143.9,142.5,143,150
20150701|2015-04-02 11:30,2,143.2,143.3,142.3,143.25,114
20150701|2015-04-02 12:00,2,143.2,144.3,142.25,144.25,275
20150701|2015-04-06 06:30,6,143.45,144.7,143.1,144,88
20150701|2015-04-06 07:00,6,144.35,145.5,144.3,145.15,169
20150701|2015-04-06 07:30,6,145.2,147,144.95,146.35,311
20150701|2015-04-06 08:00,6,146.4,146.95,146.3,146.35,158
20150701|2015-04-06 08:30,6,146.55,147.75,146.55,147.65,268
20150701|2015-04-06 09:00,6,147.35,148.7,146.95,148.55,255
20150701|2015-04-06 09:30,6,148.65,148.95,148.1,148.2,183
20150701|2015-04-06 10:00,6,148.45,149.75,148.35,149.65,470
20150701|2015-04-06 10:30,6,149.65,149.85,148.9,149.3,189
20150701|2015-04-06 11:00,6,149.35,149.55,148.9,149.55,71
20150701|2015-04-06 11:30,6,149.45,149.7,149.2,149.5,112
20150701|2015-04-06 12:00,6,149.55,149.7,148.05,148.5,270
20150701|2015-04-07 03:00,7,148,148,146.85,147.55,167
20150701|2015-04-07 03:30,7,147.7,148.25,147.4,148.25,57
20150701|2015-04-07 04:00,7,148.4,148.4,147.45,147.45,17
20150701|2015-04-07 04:30,7,147.5,147.5,146.25,147,63
20150701|2015-04-07 05:00,7,146.6,147.15,146.5,147.15,44
20150701|2015-04-07 05:30,7,146.55,146.85,146.5,146.8,25
20150701|2015-04-07 06:00,7,146.85,147.1,146.85,146.85,24
20150701|2015-04-07 06:30,7,146.95,147.3,146.85,147,34
20150701|2015-04-07 07:00,7,147.45,147.85,147.1,147.85,121
20150701|2015-04-07 07:30,7,147.75,148.05,147,147.4,179
20150701|2015-04-07 08:00,7,147.35,147.35,146.5,147,151
20150701|2015-04-07 08:30,7,147.05,147.65,146.95,147.15,92
20150701|2015-04-07 09:00,7,147.15,148.25,147.15,148.1,143
20150701|2015-04-07 09:30,7,147.9,148.5,147.8,148.1,193
20150701|2015-04-07 10:00,7,148.3,148.5,147.4,147.55,279
20150701|2015-04-07 10:30,7,147.65,147.7,147,147.2,99
20150701|2015-04-07 11:00,7,147.2,147.35,146.05,146.55,115
20150701|2015-04-07 11:30,7,146.35,146.9,145.75,146.1,117
20150701|2015-04-07 12:00,7,146.1,146.1,144.1,144.75,546
20150701|2015-04-08 03:00,8,144.3,146.15,144.3,146,92
20150701|2015-04-08 03:30,8,146.2,146.5,145.85,146.45,31
20150701|2015-04-08 04:00,8,146.5,146.55,146,146,18
20150701|2015-04-08 04:30,8,146.25,146.5,145.75,145.75,33
20150701|2015-04-08 05:00,8,145.75,146.85,145.6,146.75,35
20150701|2015-04-08 05:30,8,146.7,147.1,146.6,147.1,70
20150701|2015-04-08 06:00,8,146.9,146.9,145.7,145.75,90
20150701|2015-04-08 06:30,8,145.6,146,145.55,145.7,30
20150701|2015-04-08 07:00,8,145.6,147,145.6,146.7,45
20150701|2015-04-08 07:30,8,146.65,147.1,145.75,145.75,151
20150701|2015-04-08 08:00,8,145.7,146.2,141.55,142.35,573
20150701|2015-04-08 08:30,8,142.1,142.15,140.1,140.85,513
20150701|2015-04-08 09:00,8,140.8,141.05,139.4,139.6,543
20150701|2015-04-08 09:30,8,139.65,140.2,139.4,139.6,532
20150701|2015-04-08 10:00,8,139.65,139.85,138.9,139.5,484
20150701|2015-04-08 10:30,8,139.65,139.65,138.55,138.95,215
20150701|2015-04-08 11:00,8,138.9,139.15,138.6,138.85,194
20150701|2015-04-08 11:30,8,138.8,139.05,138.2,138.8,307
20150701|2015-04-08 12:00,8,138.9,139.4,138.35,138.75,238
20150701|2015-04-09 03:00,9,139.4,139.65,138.4,138.4,134
20150701|2015-04-09 03:30,9,138.3,138.8,138.25,138.25,27
20150701|2015-04-09 04:00,9,138.35,138.4,138.25,138.3,35
20150701|2015-04-09 04:30,9,138.3,138.65,138.3,138.5,66
20150701|2015-04-09 05:00,9,138.55,138.6,138.05,138.15,142
20150701|2015-04-09 05:30,9,138.1,138.3,138.05,138.2,54
20150701|2015-04-09 06:00,9,138.2,138.6,138.15,138.2,81
20150701|2015-04-09 06:30,9,138.35,138.6,138,138.5,117
20150701|2015-04-09 07:00,9,138.55,138.6,137.9,138.15,158
20150701|2015-04-09 07:30,9,138.15,138.2,137.1,137.2,428
20150701|2015-04-09 08:00,9,137.1,138.35,136.65,137.25,496
20150701|2015-04-09 08:30,9,137.3,138,137,137.85,175
20150701|2015-04-09 09:00,9,137.75,138.55,137.75,138.5,130
20150701|2015-04-09 09:30,9,138.4,139.25,138.05,138.85,260
20150701|2015-04-09 10:00,9,138.85,139.1,137.65,137.8,237
20150701|2015-04-09 10:30,9,137.8,139.05,137.8,138.85,102
20150701|2015-04-09 11:00,9,138.7,140.3,138.5,140,234
20150701|2015-04-09 11:30,9,140,140.85,139.05,139.25,249
20150701|2015-04-09 12:00,9,139.1,140.4,139,139.05,444
20150701|2015-04-10 03:00,10,139.8,140.6,139.4,140,70
20150701|2015-04-10 03:30,10,139.95,140.4,139.1,139.2,29
20150701|2015-04-10 04:00,10,139.2,139.5,139.1,139.3,22
20150701|2015-04-10 04:30,10,139.35,139.6,139.1,139.2,63
20150701|2015-04-10 05:00,10,139.2,139.4,139.2,139.2,10
20150701|2015-04-10 05:30,10,139.3,139.6,139.2,139.45,45
20150701|2015-04-10 06:00,10,139.45,140.2,139.25,140.1,36
20150701|2015-04-10 06:30,10,140.15,140.9,140.15,140.75,99
20150701|2015-04-10 07:00,10,140.75,140.75,138.2,138.5,170
20150701|2015-04-10 07:30,10,138.5,138.85,136.55,137.1,533
20150701|2015-04-10 08:00,10,137.2,138.2,137.05,138,238
20150701|2015-04-10 08:30,10,137.8,138.8,137.55,138.65,108
20150701|2015-04-10 09:00,10,138.65,139.2,138.2,139.15,182
20150701|2015-04-10 09:30,10,139.15,139.4,138.4,138.95,140
20150701|2015-04-10 10:00,10,138.95,138.95,137.7,138.05,238
20150701|2015-04-10 10:30,10,137.9,139,137.9,139,279
20150701|2015-04-10 11:00,10,139,139.15,138.65,138.7,143
20150701|2015-04-10 11:30,10,138.5,138.85,138.2,138.4,53
20150701|2015-04-10 12:00,10,138.55,138.6,137.6,137.85,231
20150701|2015-04-13 03:00,13,137.5,138.7,137.5,138.45,150
20150701|2015-04-13 03:30,13,138.5,138.55,137.8,137.95,130
20150701|2015-04-13 04:00,13,137.8,137.95,137.7,137.9,77
20150701|2015-04-13 04:30,13,137.9,138.25,137.7,137.85,80
20150701|2015-04-13 05:00,13,137.9,138.15,137.7,138.15,33
20150701|2015-04-13 05:30,13,138.05,138.25,138,138.1,26
20150701|2015-04-13 06:00,13,138.15,138.3,137.7,137.7,140
20150701|2015-04-13 06:30,13,137.75,137.8,137.3,137.65,191
20150701|2015-04-13 07:00,13,137.65,137.7,136.4,137.05,378
20150701|2015-04-13 07:30,13,137.05,138,136.65,137.65,523
20150701|2015-04-13 08:00,13,137.5,137.8,136.85,137.2,349
20150701|2015-04-13 08:30,13,137.3,138.65,136.95,138.5,521
20150701|2015-04-13 09:00,13,138.5,139.95,138.05,139.85,825
20150701|2015-04-13 09:30,13,139.9,140.45,139.45,139.5,630
20150701|2015-04-13 10:00,13,139.45,140.05,139.05,139.3,337
20150701|2015-04-13 10:30,13,139.25,139.8,139.1,139.6,251
20150701|2015-04-13 11:00,13,139.6,140.15,139.45,140,302
20150701|2015-04-13 11:30,13,140,140.1,137.85,138.05,362
20150701|2015-04-13 12:00,13,138.1,138.15,135.55,136.5,1479
20150701|2015-04-14 03:00,14,136.35,136.8,136.05,136.55,176
20150701|2015-04-14 03:30,14,136.7,137.1,136.25,136.4,119
20150701|2015-04-14 04:00,14,136.35,136.65,135.75,135.85,176
20150701|2015-04-14 04:30,14,135.8,135.9,135.7,135.8,80
20150701|2015-04-14 05:00,14,135.75,135.85,135.7,135.7,108
20150701|2015-04-14 05:30,14,135.75,136.15,135.75,136.15,131
20150701|2015-04-14 06:00,14,136.15,136.75,136.05,136.65,102
20150701|2015-04-14 06:30,14,136.75,136.75,136.25,136.5,101
20150701|2015-04-14 07:00,14,136.5,136.5,134.35,135,1561
20150701|2015-04-14 07:30,14,135,135.5,134.55,134.95,858
20150701|2015-04-14 08:00,14,134.9,136.85,134.9,136,1228
20150701|2015-04-14 08:30,14,135.85,136.1,135.35,135.95,748
20150701|2015-04-14 09:00,14,135.8,137.9,135.6,137.7,1776
20150701|2015-04-14 09:30,14,137.65,138.15,136.7,137,819
20150701|2015-04-14 10:00,14,136.9,136.95,135.25,135.55,1224
20150701|2015-04-14 10:30,14,135.6,136.15,135.1,135.3,595
20150701|2015-04-14 11:00,14,135.3,136.35,135.15,136.05,470
20150701|2015-04-14 11:30,14,136.05,136.7,135.3,135.45,383
20150701|2015-04-14 12:00,14,135.4,137.15,135.3,136.05,994
20150701|2015-04-15 03:00,15,136.5,136.95,136.15,136.8,219
20150701|2015-04-15 03:30,15,136.85,137.7,136.5,137.65,213
20150701|2015-04-15 04:00,15,137.6,137.6,137.05,137.2,112
20150701|2015-04-15 04:30,15,137.05,137.05,136.35,136.45,97
20150701|2015-04-15 05:00,15,136.45,137.25,136.45,136.8,56
20150701|2015-04-15 05:30,15,136.8,137,136.45,136.75,116
20150701|2015-04-15 06:00,15,136.85,137.2,136.7,137.15,66
20150701|2015-04-15 06:30,15,137.15,137.3,136.65,136.65,114
20150701|2015-04-15 07:00,15,136.7,136.7,135.8,136.2,433
20150701|2015-04-15 07:30,15,136.15,137,135.85,135.95,555
20150701|2015-04-15 08:00,15,136,136.85,135.35,136.7,727
20150701|2015-04-15 08:30,15,136.7,137.7,136.55,136.95,880
20150701|2015-04-15 09:00,15,136.95,137.95,136.75,137.95,846
20150701|2015-04-15 09:30,15,137.9,138.7,137.15,137.8,1145
20150701|2015-04-15 10:00,15,137.85,137.85,137.25,137.65,482
20150701|2015-04-15 10:30,15,137.7,139.15,137.45,138.95,674
20150701|2015-04-15 11:00,15,138.9,139.4,137.9,138,616
20150701|2015-04-15 11:30,15,138.05,138.1,137.6,138,360
20150701|2015-04-15 12:00,15,137.95,138.05,136.75,137.2,1138
20150701|2015-04-16 03:00,16,138,138.45,137.6,137.9,189
20150701|2015-04-16 03:30,16,137.9,138.25,137.6,137.85,155
20150701|2015-04-16 04:00,16,137.9,138.35,137.85,138.3,85
20150701|2015-04-16 04:30,16,138.3,138.7,138.2,138.6,76
20150701|2015-04-16 05:00,16,138.65,139.2,138.4,138.7,228
20150701|2015-04-16 05:30,16,138.7,138.8,138.5,138.5,35
20150701|2015-04-16 06:00,16,138.6,138.85,138.5,138.85,53
20150701|2015-04-16 06:30,16,138.85,138.85,138.25,138.25,97
20150701|2015-04-16 07:00,16,138.2,139.75,137.9,139.45,564
20150701|2015-04-16 07:30,16,139.45,141.1,139.35,140.35,1901
20150701|2015-04-16 08:00,16,140.4,141,140.1,140.65,849
20150701|2015-04-16 08:30,16,140.7,142.75,140.65,142.4,2395
20150701|2015-04-16 09:00,16,142.45,142.45,141.6,141.65,655
20150701|2015-04-16 09:30,16,141.7,141.75,141.2,141.75,554
20150701|2015-04-16 10:00,16,141.65,141.85,140.65,141,557
20150701|2015-04-16 10:30,16,140.9,141.35,140.65,141.25,356
20150701|2015-04-16 11:00,16,141.3,141.8,141.15,141.25,345
20150701|2015-04-16 11:30,16,141.35,141.75,140.95,140.95,320
20150701|2015-04-16 12:00,16,140.95,141.8,140.45,140.6,1361
20150701|2015-04-17 03:00,17,140.95,142.5,140.7,142.25,381
20150701|2015-04-17 03:30,17,142.3,143,142.2,142.8,346
20150701|2015-04-17 04:00,17,142.8,143.15,142.2,142.2,156
20150701|2015-04-17 04:30,17,142.35,143,142.25,142.75,159
20150701|2015-04-17 05:00,17,142.65,143.35,142.65,142.95,151
20150701|2015-04-17 05:30,17,143,143,142.5,142.9,69
20150701|2015-04-17 06:00,17,142.9,143,142.65,142.75,56
20150701|2015-04-17 06:30,17,142.8,142.9,141.2,141.75,425
20150701|2015-04-17 07:00,17,141.7,141.85,139.8,140.3,870
20150701|2015-04-17 07:30,17,140.25,140.7,139.6,140.7,592
20150701|2015-04-17 08:00,17,140.75,141.05,140.2,140.9,544
20150701|2015-04-17 08:30,17,140.9,141.75,140.85,141.2,550
20150701|2015-04-17 09:00,17,141.25,141.5,140.6,141.4,392
20150701|2015-04-17 09:30,17,141.4,141.65,140.65,141.3,353
20150701|2015-04-17 10:00,17,141.3,142.5,140.95,142.45,953
20150701|2015-04-17 10:30,17,142.5,142.65,142.05,142.4,593
20150701|2015-04-17 11:00,17,142.45,142.55,141.55,142.4,433
20150701|2015-04-17 11:30,17,142.5,142.7,142.2,142.55,448
20150701|2015-04-17 12:00,17,142.45,142.45,140.7,142,899
20150701|2015-04-20 03:00,20,141,141.4,140.9,141.4,185
20150701|2015-04-20 03:30,20,141.3,141.3,141,141.15,66
20150701|2015-04-20 04:00,20,141,141.6,140.9,140.9,228
20150701|2015-04-20 04:30,20,140.9,141.05,140.5,140.6,97
20150701|2015-04-20 05:00,20,140.5,140.7,140,140.25,186
20150701|2015-04-20 05:30,20,140.3,140.6,139.8,139.8,93
20150701|2015-04-20 06:00,20,139.85,139.9,139.65,139.8,116
20150701|2015-04-20 06:30,20,139.75,140.3,139.7,140.15,61
20150701|2015-04-20 07:00,20,140.05,140.05,136.8,137.2,2204
20150701|2015-04-20 07:30,20,137.25,138.35,136.95,138,1017
20150701|2015-04-20 08:00,20,138.05,138.7,137.7,138.65,799
20150701|2015-04-20 08:30,20,138.6,141.3,138.45,141.05,2130
20150701|2015-04-20 09:00,20,141.05,141.7,140.35,141.1,1041
20150701|2015-04-20 09:30,20,141.15,141.3,140.35,140.8,579
20150701|2015-04-20 10:00,20,140.9,142.15,140.8,141.8,989
20150701|2015-04-20 10:30,20,141.8,142.35,141.4,142.05,677
20150701|2015-04-20 11:00,20,142,142.2,141.35,141.6,296
20150701|2015-04-20 11:30,20,141.7,141.7,140.55,140.7,402
20150701|2015-04-20 12:00,20,140.7,142.5,140.3,141.8,1380
20150701|2015-04-21 03:00,21,141.9,142.55,141.55,141.85,391
20150701|2015-04-21 03:30,21,141.8,141.9,140.75,140.9,204
20150701|2015-04-21 04:00,21,140.9,141.75,140.85,141.1,284
20150701|2015-04-21 04:30,21,141.2,141.5,140.7,141.35,111
20150701|2015-04-21 05:00,21,141.45,141.45,141.05,141.45,49
20150701|2015-04-21 05:30,21,141.35,141.45,141.05,141.05,68
20150701|2015-04-21 06:00,21,141.05,142.1,141.05,141.9,160
20150701|2015-04-21 06:30,21,141.9,142.3,141.4,141.4,179
20150701|2015-04-21 07:00,21,141.4,141.75,140.5,141.7,482
20150701|2015-04-21 07:30,21,141.75,142.4,141.35,142,859
20150701|2015-04-21 08:00,21,142,142.35,141.6,142,458
20150701|2015-04-21 08:30,21,142.05,144.4,142.05,144.25,2222
20150701|2015-04-21 09:00,21,144.3,145,143.65,144.4,1512
20150701|2015-04-21 09:30,21,144.35,144.4,143.15,143.6,688
20150701|2015-04-21 10:00,21,143.7,144.75,143.5,144.55,840
20150701|2015-04-21 10:30,21,144.5,144.95,144.2,144.95,696
20150701|2015-04-21 11:00,21,144.9,145.3,143.6,143.8,1174
20150701|2015-04-21 11:30,21,143.7,144.1,143.25,143.75,516
20150701|2015-04-21 12:00,21,143.75,143.9,142.05,142.3,1797
20150701|2015-04-22 03:00,22,142.55,142.6,141.8,142.3,272
20150701|2015-04-22 03:30,22,142.3,143.55,142.3,143.35,289
20150701|2015-04-22 04:00,22,143.5,144,143.3,143.7,143
20150701|2015-04-22 04:30,22,143.75,143.95,143.7,143.85,65
20150701|2015-04-22 05:00,22,143.9,144.25,143.6,144.05,94
20150701|2015-04-22 05:30,22,144.15,144.2,143.45,143.65,56
20150701|2015-04-22 06:00,22,143.6,144,143.55,143.75,36
20150701|2015-04-22 06:30,22,143.7,143.9,143.3,143.6,83
20150701|2015-04-22 07:00,22,143.6,144,143.4,144,275
20150701|2015-04-22 07:30,22,143.95,146.4,143.85,145.95,2651
20150701|2015-04-22 08:00,22,145.95,146.75,145.7,146.5,1382
20150701|2015-04-22 08:30,22,146.6,147.25,146.1,146.2,1237
20150701|2015-04-22 09:00,22,146.15,146.3,145.5,145.95,1052
20150701|2015-04-22 09:30,22,146,146.2,145,145.5,689
20150701|2015-04-22 10:00,22,145.55,146.3,145.5,146.25,463
20150701|2015-04-22 10:30,22,146.2,146.8,145.6,146.2,386
20150701|2015-04-22 11:00,22,146.1,146.3,145.3,146,345
20150701|2015-04-22 11:30,22,146.1,146.1,144.75,144.95,461
20150701|2015-04-22 12:00,22,144.85,144.85,143.05,143.15,2523
20150701|2015-04-23 03:00,23,143.05,143.75,142.6,143.65,320
20150701|2015-04-23 03:30,23,143.7,144.1,143.5,143.7,115
20150701|2015-04-23 04:00,23,143.7,143.7,141.65,141.9,554
20150701|2015-04-23 04:30,23,141.85,142.15,141.85,142,163
20150701|2015-04-23 05:00,23,142.05,142.45,141.85,141.95,232
20150701|2015-04-23 05:30,23,142,142.2,141.75,141.95,62
20150701|2015-04-23 06:00,23,141.85,142,141.6,141.7,136
20150701|2015-04-23 06:30,23,141.75,142.4,141.65,141.75,298
20150701|2015-04-23 07:00,23,141.8,142.95,141.75,142.75,363
20150701|2015-04-23 07:30,23,142.85,143.4,142.25,142.7,571
20150701|2015-04-23 08:00,23,142.7,145.1,142.7,144.65,1500
20150701|2015-04-23 08:30,23,144.7,145.45,143.05,143.6,1061
20150701|2015-04-23 09:00,23,143.55,144.75,142.75,144.6,902
20150701|2015-04-23 09:30,23,144.7,144.75,143.8,144.15,446
20150701|2015-04-23 10:00,23,144.1,144.4,142.55,143.35,818
20150701|2015-04-23 10:30,23,143.3,143.45,142.15,143,853
20150701|2015-04-23 11:00,23,143.05,144.4,142.5,144.35,863
20150701|2015-04-23 11:30,23,144.35,144.4,142.05,142.4,867
20150701|2015-04-23 12:00,23,142.25,142.45,141.15,141.5,1635
20150701|2015-04-24 03:00,24,141.95,142.5,141.8,142.25,209
20150701|2015-04-24 03:30,24,142.25,142.35,142.05,142.1,68
20150701|2015-04-24 04:00,24,142.15,142.8,141.85,142.45,214
20150701|2015-04-24 04:30,24,142.4,142.4,141.7,141.7,109
20150701|2015-04-24 05:00,24,141.7,141.75,141.5,141.6,67
20150701|2015-04-24 05:30,24,141.7,142.15,141.65,141.65,72
20150701|2015-04-24 06:00,24,141.75,142.05,141.6,141.85,65
20150701|2015-04-24 06:30,24,141.8,142.5,141.8,142.35,95
20150701|2015-04-24 07:00,24,142.4,142.65,141.5,142.1,275
20150701|2015-04-24 07:30,24,142,142.4,141.8,142.15,508
20150701|2015-04-24 08:00,24,142.05,143.85,141.85,143.7,1062
20150701|2015-04-24 08:30,24,143.7,143.95,142.3,142.45,741
20150701|2015-04-24 09:00,24,142.4,142.65,141.7,141.85,602
20150701|2015-04-24 09:30,24,141.95,142.75,141.85,142.45,280
20150701|2015-04-24 10:00,24,142.4,142.9,142.25,142.5,233
20150701|2015-04-24 10:30,24,142.5,142.9,141.85,142.25,481
20150701|2015-04-24 11:00,24,142.25,142.45,142.05,142.05,260
20150701|2015-04-24 11:30,24,142,142.6,141.85,142.25,264
20150701|2015-04-24 12:00,24,142.4,142.45,141.55,141.75,1288
20150701|2015-04-24 12:30,24,141.75,141.75,141.75,141.75,1
20150701|2015-04-27 03:00,27,141.65,141.65,140.85,141.05,411
20150701|2015-04-27 03:30,27,141.1,141.2,140.8,140.95,144
20150701|2015-04-27 04:00,27,140.95,141.15,140.4,140.5,223
20150701|2015-04-27 04:30,27,140.5,140.85,140.45,140.85,64
20150701|2015-04-27 05:00,27,140.95,141,140.75,140.9,76
20150701|2015-04-27 05:30,27,140.85,140.95,140.75,140.85,67
20150701|2015-04-27 06:00,27,140.9,141.25,140.75,141.2,73
20150701|2015-04-27 06:30,27,141.2,142.2,141.15,141.7,240
20150701|2015-04-27 07:00,27,141.75,142.05,139,139.55,1575
20150701|2015-04-27 07:30,27,139.45,139.6,137.5,137.55,2503
20150701|2015-04-27 08:00,27,137.55,138.3,137.5,137.55,1154
20150701|2015-04-27 08:30,27,137.55,137.6,136.15,136.85,2292
20150701|2015-04-27 09:00,27,136.85,137,136.1,136.15,1197
20150701|2015-04-27 09:30,27,136.1,136.15,135.5,135.75,1374
20150701|2015-04-27 10:00,27,135.75,136.15,135.6,135.75,864
20150701|2015-04-27 10:30,27,135.85,136.5,135.75,135.95,563
20150701|2015-04-27 11:00,27,135.9,136.05,135.6,135.6,572
20150701|2015-04-27 11:30,27,135.65,135.75,134.6,135.05,1523
20150701|2015-04-27 12:00,27,135.05,137.4,135.05,137.3,1925
20150701|2015-04-28 03:00,28,137.85,137.85,136.65,136.7,511
20150701|2015-04-28 03:30,28,136.7,137.3,136.35,137.25,246
20150701|2015-04-28 04:00,28,137.3,137.8,136.6,137.5,258
20150701|2015-04-28 04:30,28,137.5,137.85,137.5,137.7,134
20150701|2015-04-28 05:00,28,137.7,137.7,136.8,136.8,128
20150701|2015-04-28 05:30,28,136.95,137.05,136.6,137.05,55
20150701|2015-04-28 06:00,28,137.05,137.35,136.95,137.3,90
20150701|2015-04-28 06:30,28,137.3,137.4,136.8,136.85,114
20150701|2015-04-28 07:00,28,136.9,137.2,135.3,135.55,800
20150701|2015-04-28 07:30,28,135.55,137.5,135.55,136.85,787
20150701|2015-04-28 08:00,28,136.85,136.95,135.85,136.65,514
20150701|2015-04-28 08:30,28,136.65,137.2,136.4,136.75,612
20150701|2015-04-28 09:00,28,136.7,138.2,136.7,137.55,1384
20150701|2015-04-28 09:30,28,137.45,138.45,137.45,138.3,566
20150701|2015-04-28 10:00,28,138.25,138.3,137.25,137.25,555
20150701|2015-04-28 10:30,28,137.2,138.2,137.15,137.95,354
20150701|2015-04-28 11:00,28,137.9,138.4,137.8,137.95,230
20150701|2015-04-28 11:30,28,137.85,138.05,137.6,137.8,211
20150701|2015-04-28 12:00,28,137.8,138.65,137.25,137.7,1787
20150701|2015-04-29 03:00,29,138.1,138.2,137.6,137.6,156
20150701|2015-04-29 03:30,29,137.55,138.6,137.4,138.3,156
20150701|2015-04-29 04:00,29,138.3,139.1,137.35,137.8,345
20150701|2015-04-29 04:30,29,137.75,138.7,137.5,138.65,191
20150701|2015-04-29 05:00,29,138.65,138.7,138,138.25,59
20150701|2015-04-29 05:30,29,138.3,138.45,138.1,138.1,30
20150701|2015-04-29 06:00,29,138.1,138.55,138.1,138.2,44
20150701|2015-04-29 06:30,29,138.2,138.3,137.85,137.9,47
20150701|2015-04-29 07:00,29,137.9,137.95,136.25,136.95,716
20150701|2015-04-29 07:30,29,136.75,136.75,135.65,135.9,1028
20150701|2015-04-29 08:00,29,136.05,136.4,135.8,136.35,478
20150701|2015-04-29 08:30,29,136.4,136.85,135.85,136.8,510
20150701|2015-04-29 09:00,29,136.8,137.05,136.35,136.75,509
20150701|2015-04-29 09:30,29,136.85,137.6,136.75,137.05,569
20150701|2015-04-29 10:00,29,136.95,137.45,136.65,137.05,539
20150701|2015-04-29 10:30,29,137.1,138.5,136.9,138.25,513
20150701|2015-04-29 11:00,29,138.2,138.5,137.7,138.2,522
20150701|2015-04-29 11:30,29,138.15,138.35,137.35,137.45,466
20150701|2015-04-29 12:00,29,137.45,139.35,137.05,139.15,1776
20150701|2015-04-30 03:00,30,139.4,139.8,139,139.45,338
20150701|2015-04-30 03:30,30,139.5,139.6,139.15,139.35,192
20150701|2015-04-30 04:00,30,139.4,139.5,139.2,139.4,224
20150701|2015-04-30 04:30,30,139.35,140,138.85,139.9,458
20150701|2015-04-30 05:00,30,139.9,140.4,139.9,140.25,435
20150701|2015-04-30 05:30,30,140.3,140.4,140.15,140.15,190
20150701|2015-04-30 06:00,30,140.2,140.4,140.2,140.25,144
20150701|2015-04-30 06:30,30,140.25,140.3,139.65,139.7,193
20150701|2015-04-30 07:00,30,139.7,142,139.5,141.8,2145
20150701|2015-04-30 07:30,30,142,142.6,141.35,141.8,1511
20150701|2015-04-30 08:00,30,141.85,142.3,140.8,142.25,905
20150701|2015-04-30 08:30,30,142.25,143.6,141.9,142.7,2744
20150701|2015-04-30 09:00,30,142.7,143,142.3,142.6,837
20150701|2015-04-30 09:30,30,142.7,142.8,140.5,141.1,977
20150701|2015-04-30 10:00,30,141.15,141.65,140.9,141.65,636
20150701|2015-04-30 10:30,30,141.65,141.95,141.2,141.2,456
20150701|2015-04-30 11:00,30,141.2,141.65,140.55,141.45,492
20150701|2015-04-30 11:30,30,141.45,141.45,136.05,137.1,3471
20150701|2015-04-30 12:00,30,137.05,137.9,136.7,137.2,2490
20150701|2015-05-01 03:00,1,137.55,138.15,137.3,138.1,326
20150701|2015-05-01 03:30,1,138.05,138.05,136.9,137,174
20150701|2015-05-01 04:00,1,137.05,137.1,136.55,137.05,228
20150701|2015-05-01 04:30,1,137.05,137.65,136.65,137.65,110
20150701|2015-05-01 05:00,1,137.65,137.65,137.1,137.3,64
20150701|2015-05-01 05:30,1,137.35,137.5,137.05,137.5,87
20150701|2015-05-01 06:00,1,137.55,137.8,137.1,137.65,95
20150701|2015-05-01 06:30,1,137.6,137.6,137.15,137.25,70
20150701|2015-05-01 07:00,1,137.3,138.3,137.05,137.2,583
20150701|2015-05-01 07:30,1,137.15,138.25,137.05,137.95,512
20150701|2015-05-01 08:00,1,137.9,138.2,137.55,137.9,500
20150701|2015-05-01 08:30,1,137.8,138,135.8,136.35,903
20150701|2015-05-01 09:00,1,136.25,136.45,133.3,133.75,3784
20150701|2015-05-01 09:30,1,133.75,133.85,132.5,133.55,2606
20150701|2015-05-01 10:00,1,133.55,133.85,133.05,133.15,871
20150701|2015-05-01 10:30,1,133.15,133.45,133.05,133.15,460
20150701|2015-05-01 11:00,1,133.15,133.25,132.6,132.75,1125
20150701|2015-05-01 11:30,1,132.8,133.3,132.55,133,694
20150701|2015-05-01 12:00,1,133,134.6,133,134.2,1721
20150701|2015-05-04 06:30,4,133.8,134.2,133.1,133.3,842
20150701|2015-05-04 07:00,4,133.25,134.75,133.1,134.45,560
20150701|2015-05-04 07:30,4,134.35,134.95,134.3,134.7,817
20150701|2015-05-04 08:00,4,134.7,134.8,133.65,134.4,782
20150701|2015-05-04 08:30,4,134.4,134.4,133.6,134.05,409
20150701|2015-05-04 09:00,4,134.05,134.1,132.65,132.8,870
20150701|2015-05-04 09:30,4,132.75,134.45,132.75,133.25,899
20150701|2015-05-04 10:00,4,133.25,133.85,133,133.35,590
20150701|2015-05-04 10:30,4,133.25,133.5,133.05,133.15,299
20150701|2015-05-04 11:00,4,133.15,133.5,131.55,132.8,1905
20150701|2015-05-04 11:30,4,132.6,133.15,131.6,131.9,917
20150701|2015-05-04 12:00,4,131.9,133.75,131.85,133.2,974
20150701|2015-05-05 03:00,5,133.05,133.5,132.45,132.75,406
20150701|2015-05-05 03:30,5,132.7,133.4,132.7,133.3,225
20150701|2015-05-05 04:00,5,133.25,133.4,132.75,132.95,119
20150701|2015-05-05 04:30,5,132.9,132.95,132.6,132.65,114
20150701|2015-05-05 05:00,5,132.65,132.9,132.45,132.55,99
20150701|2015-05-05 05:30,5,132.55,132.65,132.4,132.4,39
20150701|2015-05-05 06:00,5,132.5,133.35,132.4,133.35,96
20150701|2015-05-05 06:30,5,133.1,133.9,133.1,133.6,244
20150701|2015-05-05 07:00,5,133.45,133.55,132.5,132.95,486
20150701|2015-05-05 07:30,5,132.9,133.9,132.85,133.3,784
20150701|2015-05-05 08:00,5,133.3,134.4,133.15,134.35,781
20150701|2015-05-05 08:30,5,134.25,134.65,133.75,134.05,707
20150701|2015-05-05 09:00,5,134,134.05,132.55,132.95,715
20150701|2015-05-05 09:30,5,132.95,134.1,132.8,133.7,603
20150701|2015-05-05 10:00,5,133.7,134.55,133.4,133.4,580
20150701|2015-05-05 10:30,5,133.4,133.7,133.1,133.6,442
20150701|2015-05-05 11:00,5,133.5,133.6,133.15,133.45,333
20150701|2015-05-05 11:30,5,133.45,133.45,132.55,133.1,547
20150701|2015-05-05 12:00,5,133.15,133.85,132.05,133.25,2264
20150701|2015-05-06 03:00,6,133.65,133.95,133,133.85,200
20150701|2015-05-06 03:30,6,133.8,133.9,133.55,133.7,51
20150701|2015-05-06 04:00,6,133.75,134.25,133.75,134,174
20150701|2015-05-06 04:30,6,133.8,134.2,133.55,133.9,75
20150701|2015-05-06 05:00,6,133.85,133.85,133.3,133.6,107
20150701|2015-05-06 05:30,6,133.65,134.1,133.65,134,71
20150701|2015-05-06 06:00,6,134,134.05,133.5,133.75,59
20150701|2015-05-06 06:30,6,133.75,133.75,133.3,133.6,102
20150701|2015-05-06 07:00,6,133.65,133.65,132.8,133.45,468
20150701|2015-05-06 07:30,6,133.55,133.55,132.55,132.75,565
20150701|2015-05-06 08:00,6,132.75,133.1,132.1,132.25,551
20150701|2015-05-06 08:30,6,132.3,133.2,131.65,132.85,1322
20150701|2015-05-06 09:00,6,132.85,133.2,132.05,132.35,630
20150701|2015-05-06 09:30,6,132.35,133.3,132.25,132.75,517
20150701|2015-05-06 10:00,6,132.8,132.95,132.45,132.5,377
20150701|2015-05-06 10:30,6,132.5,132.5,132.1,132.15,297
20150701|2015-05-06 11:00,6,132.2,132.2,129.35,129.35,3415
20150701|2015-05-06 11:30,6,129.45,130,129.15,129.65,1231
20150701|2015-05-06 12:00,6,129.7,130.45,129.15,129.7,2302
20150701|2015-05-07 03:00,7,130.95,131.15,130.05,130.05,352
20150701|2015-05-07 03:30,7,130,130.2,129.7,129.9,494
20150701|2015-05-07 04:00,7,129.9,130.05,129.85,129.95,131
20150701|2015-05-07 04:30,7,129.95,130.6,129.85,130.6,237
20150701|2015-05-07 05:00,7,130.4,130.4,130,130.15,226
20150701|2015-05-07 05:30,7,130.05,130.15,129.7,129.95,240
20150701|2015-05-07 06:00,7,129.9,130.25,129.85,130.1,43
20150701|2015-05-07 06:30,7,130.15,130.3,130.1,130.3,39
20150701|2015-05-07 07:00,7,130.1,130.25,129.7,129.75,381
20150701|2015-05-07 07:30,7,129.8,131.45,129.75,131.1,1393
20150701|2015-05-07 08:00,7,131.15,132.1,131.05,132,1121
20150701|2015-05-07 08:30,7,132,132.4,129.8,130.7,1094
20150701|2015-05-07 09:00,7,130.55,130.65,129.85,130.15,561
20150701|2015-05-07 09:30,7,130.2,130.45,129.9,130.3,327
20150701|2015-05-07 10:00,7,130.25,130.9,130.2,130.5,594
20150701|2015-05-07 10:30,7,130.55,131.15,130.4,130.75,273
20150701|2015-05-07 11:00,7,130.85,131.8,130.7,131.45,303
20150701|2015-05-07 11:30,7,131.5,131.85,131.15,131.55,427
20150701|2015-05-07 12:00,7,131.55,132.1,131.05,131.65,1339
20150701|2015-05-08 03:00,8,132.05,132.4,131.55,132.2,251
20150701|2015-05-08 03:30,8,132.25,132.4,132.15,132.3,112
20150701|2015-05-08 04:00,8,132.3,132.4,132.15,132.3,71
20150701|2015-05-08 04:30,8,132.3,136.7,132.2,135.8,2237
20150701|2015-05-08 05:00,8,135.75,135.75,134.05,134.65,626
20150701|2015-05-08 05:30,8,134.75,135.4,134.35,135.3,326
20150701|2015-05-08 06:00,8,135.3,135.5,134.55,134.7,224
20150701|2015-05-08 06:30,8,134.6,134.65,134.35,134.6,144
20150701|2015-05-08 07:00,8,134.6,135.2,134.45,134.8,738
20150701|2015-05-08 07:30,8,134.8,135.3,134.05,134.3,694
20150701|2015-05-08 08:00,8,134.35,134.7,134.05,134.2,592
20150701|2015-05-08 08:30,8,134.2,134.3,132.35,132.4,1146
20150701|2015-05-08 09:00,8,132.45,132.9,132.05,132.65,662
20150701|2015-05-08 09:30,8,132.6,134.05,132.4,133.85,759
20150701|2015-05-08 10:00,8,133.85,135.4,133.75,134.8,1020
20150701|2015-05-08 10:30,8,134.75,135,134.55,134.7,337
20150701|2015-05-08 11:00,8,134.6,134.8,133.7,134.25,465
20150701|2015-05-08 11:30,8,134.15,134.2,132.65,133.5,545
20150701|2015-05-08 12:00,8,133.45,134.9,133.2,134,1934
20150701|2015-05-11 03:00,11,133.65,134.8,133.4,134.75,295
20150701|2015-05-11 03:30,11,134.6,135.1,134.6,135.1,90
20150701|2015-05-11 04:00,11,134.95,135.1,134.5,134.75,134
20150701|2015-05-11 04:30,11,134.75,135.1,134.65,134.75,119
20150701|2015-05-11 05:00,11,134.7,134.8,134.5,134.6,32
20150701|2015-05-11 05:30,11,134.55,134.95,134.55,134.85,49
20150701|2015-05-11 06:00,11,134.8,135.05,134.8,134.85,63
20150701|2015-05-11 06:30,11,134.85,134.85,134.55,134.8,115
20150701|2015-05-11 07:00,11,134.8,135.3,134.75,134.9,506
20150701|2015-05-11 07:30,11,134.9,134.9,133.7,134.15,772
20150701|2015-05-11 08:00,11,134.05,134.5,133.8,134.1,376
20150701|2015-05-11 08:30,11,134.2,134.9,133.7,134.2,511
20150701|2015-05-11 09:00,11,134.1,134.5,133.95,134.15,301
20150701|2015-05-11 09:30,11,134.15,134.3,132.75,133.25,767
20150701|2015-05-11 10:00,11,133.25,133.35,132.75,133,437
20150701|2015-05-11 10:30,11,133,133.7,132.5,133.65,338
20150701|2015-05-11 11:00,11,133.7,134.35,133.55,134,548
20150701|2015-05-11 11:30,11,134.05,134.05,133.05,133.7,384
20150701|2015-05-11 12:00,11,133.75,134.55,133.65,134.3,1053
20150701|2015-05-12 03:00,12,134.4,134.6,134,134.5,305
20150701|2015-05-12 03:30,12,134.5,135.25,134.25,135,156
20150701|2015-05-12 04:00,12,135,135.1,134.6,134.65,54
20150701|2015-05-12 04:30,12,134.75,135.4,134.65,135.05,309
20150701|2015-05-12 05:00,12,135.05,135.35,135,135.2,87
20150701|2015-05-12 05:30,12,135.2,136.15,135.05,135.9,381
20150701|2015-05-12 06:00,12,135.85,136,135.2,135.35,126
20150701|2015-05-12 06:30,12,135.3,135.45,134.2,134.65,344
20150701|2015-05-12 07:00,12,134.55,135.35,134.35,135.15,318
20150701|2015-05-12 07:30,12,135.25,136.4,135.15,135.4,918
20150701|2015-05-12 08:00,12,135.35,135.35,134.35,134.75,437
20150701|2015-05-12 08:30,12,134.7,135.8,134.4,134.9,587
20150701|2015-05-12 09:00,12,135.15,135.6,135,135.2,301
20150701|2015-05-12 09:30,12,135.25,135.35,134.55,134.7,342
20150701|2015-05-12 10:00,12,134.65,134.7,133.65,133.95,739
20150701|2015-05-12 10:30,12,133.9,134.4,133.3,134.2,396
20150701|2015-05-12 11:00,12,134.15,134.15,133.7,134,194
20150701|2015-05-12 11:30,12,133.95,134.6,133.7,134.5,379
20150701|2015-05-12 12:00,12,134.5,135.95,134.45,135.9,1478
20150701|2015-05-12 12:30,12,135.85,135.85,135.85,135.85,1
20150701|2015-05-13 03:00,13,136.05,136.3,135.6,135.65,350
20150701|2015-05-13 03:30,13,135.75,136,135.5,135.75,143
20150701|2015-05-13 04:00,13,135.8,135.85,135.7,135.8,50
20150701|2015-05-13 04:30,13,135.75,135.85,135.15,135.3,123
20150701|2015-05-13 05:00,13,135.3,135.3,134.85,134.9,106
20150701|2015-05-13 05:30,13,134.95,135.15,134.8,134.95,75
20150701|2015-05-13 06:00,13,134.9,135.45,134.75,135.35,204
20150701|2015-05-13 06:30,13,135.25,135.3,134.55,134.8,127
20150701|2015-05-13 07:00,13,134.75,134.75,132.95,133.75,1098
20150701|2015-05-13 07:30,13,133.75,134.35,133.7,134,623
20150701|2015-05-13 08:00,13,133.95,134.1,133.1,133.5,537
20150701|2015-05-13 08:30,13,133.55,134.75,133.15,133.15,828
20150701|2015-05-13 09:00,13,133.25,133.75,133.2,133.55,475
20150701|2015-05-13 09:30,13,133.55,134.05,133.4,134.05,335
20150701|2015-05-13 10:00,13,134,134.05,133.65,133.9,201
20150701|2015-05-13 10:30,13,133.85,134.15,133.7,133.85,182
20150701|2015-05-13 11:00,13,133.8,134.35,133.6,134.15,197
20150701|2015-05-13 11:30,13,134.15,134.65,133.95,134.35,384
20150701|2015-05-13 12:00,13,134.35,135.85,134.25,135.8,2313
20150701|2015-05-14 03:00,14,135.6,135.8,135.1,135.15,164
20150701|2015-05-14 03:30,14,135.1,135.5,134.9,135.35,154
20150701|2015-05-14 04:00,14,135.4,135.45,135.1,135.1,65
20150701|2015-05-14 04:30,14,135.1,135.15,134.9,135.1,72
20150701|2015-05-14 05:00,14,135.2,135.2,134.7,134.75,56
20150701|2015-05-14 05:30,14,134.8,135.3,134.8,135.25,122
20150701|2015-05-14 06:00,14,135.25,135.35,134.55,134.6,127
20150701|2015-05-14 06:30,14,134.55,135.2,134.5,134.9,113
20150701|2015-05-14 07:00,14,134.95,135.05,133.8,134.4,444
20150701|2015-05-14 07:30,14,134.3,135.15,134.1,134.95,749
20150701|2015-05-14 08:00,14,135,137,134.95,135.8,1899
20150701|2015-05-14 08:30,14,135.8,136.7,135.7,136.55,557
20150701|2015-05-14 09:00,14,136.55,138.2,136.5,137.55,3005
20150701|2015-05-14 09:30,14,137.6,138.2,136.75,137.05,900
20150701|2015-05-14 10:00,14,137,137.6,136.85,137.4,299
20150701|2015-05-14 10:30,14,136.6,137.55,136.4,137.4,323
20150701|2015-05-14 11:00,14,137.5,137.85,137.3,137.8,505
20150701|2015-05-14 11:30,14,137.8,138.15,137.3,137.8,604
20150701|2015-05-14 12:00,14,137.95,138.1,137,137.3,1669
20150701|2015-05-15 03:00,15,137.5,137.75,137,137.65,270
20150701|2015-05-15 03:30,15,137.6,138,137.45,137.85,262
20150701|2015-05-15 04:00,15,137.8,138.1,137.75,137.9,106
20150701|2015-05-15 04:30,15,138,138,137.05,137.4,159
20150701|2015-05-15 05:00,15,137.4,137.45,136.65,137,213
20150701|2015-05-15 05:30,15,137,137.5,136.8,137.5,109
20150701|2015-05-15 06:00,15,137.4,137.65,137.35,137.6,89
20150701|2015-05-15 06:30,15,137.5,137.55,137.05,137.35,62
20150701|2015-05-15 07:00,15,137.2,137.3,135.7,136.5,854
20150701|2015-05-15 07:30,15,136.45,139.2,136.3,138.45,2283
20150701|2015-05-15 08:00,15,138.4,139.15,138.3,138.45,748
20150701|2015-05-15 08:30,15,138.4,138.45,137.9,138.4,531
20150701|2015-05-15 09:00,15,138.4,138.6,137.85,138.6,654
20150701|2015-05-15 09:30,15,138.6,138.65,138,138.15,372
20150701|2015-05-15 10:00,15,138.25,139.2,138.15,138.9,589
20150701|2015-05-15 10:30,15,138.9,139.1,138.55,138.6,428
20150701|2015-05-15 11:00,15,138.6,138.95,138.35,138.85,259
20150701|2015-05-15 11:30,15,138.75,138.8,138.35,138.75,223
20150701|2015-05-15 12:00,15,138.75,138.95,137.5,138.9,1719
20150701|2015-05-18 03:00,18,138.35,139.1,138.35,138.9,305
20150701|2015-05-18 03:30,18,138.85,138.85,138.25,138.5,201
20150701|2015-05-18 04:00,18,138.5,138.65,138.3,138.45,117
20150701|2015-05-18 04:30,18,138.5,138.8,138.45,138.6,84
20150701|2015-05-18 05:00,18,138.65,138.65,138.45,138.5,38
20150701|2015-05-18 05:30,18,138.55,138.55,138.25,138.5,114
20150701|2015-05-18 06:00,18,138.45,138.5,137.75,138,119
20150701|2015-05-18 06:30,18,138.05,138.35,137.35,138.3,229
20150701|2015-05-18 07:00,18,138.2,139.1,137.85,138.9,724
20150701|2015-05-18 07:30,18,138.85,139.1,138.2,138.8,661
20150701|2015-05-18 08:00,18,138.8,139.55,138.75,139.45,1045
20150701|2015-05-18 08:30,18,139.45,140.15,138.9,139.65,1559
20150701|2015-05-18 09:00,18,139.65,140.65,139.45,140.55,1387
20150701|2015-05-18 09:30,18,140.55,140.8,140.45,140.55,835
20150701|2015-05-18 10:00,18,140.55,141.6,140.3,141.3,2056
20150701|2015-05-18 10:30,18,141.2,142.45,141.2,142.4,1669
20150701|2015-05-18 11:00,18,142.35,143.4,142.3,143.15,2185
20150701|2015-05-18 11:30,18,143.2,143.3,141.9,142.2,1064
20150701|2015-05-18 12:00,18,142.25,143.35,142.25,142.5,2176
20150701|2015-05-19 03:00,19,143,143,142.15,142.9,556
20150701|2015-05-19 03:30,19,142.85,143.3,142.75,143.1,499
20150701|2015-05-19 04:00,19,143.1,143.15,142.45,142.9,236
20150701|2015-05-19 04:30,19,142.8,143.2,142.7,143.05,142
20150701|2015-05-19 05:00,19,142.95,142.95,142.35,142.85,147
20150701|2015-05-19 05:30,19,142.9,142.95,141.85,142,241
20150701|2015-05-19 06:00,19,142,142.55,141.7,142.2,184
20150701|2015-05-19 06:30,19,142.1,142.65,141.85,142.45,189
20150701|2015-05-19 07:00,19,142.25,143.85,142.25,142.9,1152
20150701|2015-05-19 07:30,19,142.9,143.35,142.45,142.65,675
20150701|2015-05-19 08:00,19,142.7,143,141.3,141.7,1289
20150701|2015-05-19 08:30,19,141.75,141.95,141.1,141.25,1308
20150701|2015-05-19 09:00,19,141.35,141.55,138.2,138.6,3070
20150701|2015-05-19 09:30,19,138.6,139.6,138.45,139.4,1489
20150701|2015-05-19 10:00,19,139.4,139.7,139.15,139.25,607
20150701|2015-05-19 10:30,19,139.25,140.85,139.15,140.4,894
20150701|2015-05-19 11:00,19,140.5,140.55,139.8,140.2,407
20150701|2015-05-19 11:30,19,140.2,141.3,140,141.3,422
20150701|2015-05-19 12:00,19,141.25,141.5,139.4,139.55,1439
20150701|2015-05-20 03:00,20,139.55,139.55,138.65,139,399
20150701|2015-05-20 03:30,20,139,139.1,138.8,139,62
20150701|2015-05-20 04:00,20,139.05,139.55,138.8,139.2,101
20150701|2015-05-20 04:30,20,139.35,139.55,139.1,139.2,35
20150701|2015-05-20 05:00,20,139.2,139.2,138.9,139,79
20150701|2015-05-20 05:30,20,138.95,139.25,138.85,139.15,60
20150701|2015-05-20 06:00,20,139.05,139.3,138.9,139,63
20150701|2015-05-20 06:30,20,139.05,140.3,139.05,140.05,246
20150701|2015-05-20 07:00,20,140.1,140.4,139.6,140.35,438
20150701|2015-05-20 07:30,20,140.35,141.15,140.2,140.5,798
20150701|2015-05-20 08:00,20,140.55,141.3,140.3,140.9,565
20150701|2015-05-20 08:30,20,140.9,141.4,139.8,139.9,732
20150701|2015-05-20 09:00,20,139.9,140.05,136.55,136.95,2780
20150701|2015-05-20 09:30,20,136.9,137.7,136.75,137.5,667
20150701|2015-05-20 10:00,20,137.5,137.5,135.7,135.7,1192
20150701|2015-05-20 10:30,20,135.7,136.75,135.55,136.65,906
20150701|2015-05-20 11:00,20,136.7,136.85,136.3,136.55,186
20150701|2015-05-20 11:30,20,136.5,137.15,136.35,136.45,411
20150701|2015-05-20 12:00,20,136.4,136.75,135.7,136.1,1441
20150701|2015-05-21 03:00,21,136.15,136.75,135.85,136.4,402
20150701|2015-05-21 03:30,21,136.4,136.45,136.1,136.3,160
20150701|2015-05-21 04:00,21,136.3,136.35,135.25,135.3,256
20150701|2015-05-21 04:30,21,135.3,136.6,135.25,136.4,269
20150701|2015-05-21 05:00,21,136.45,136.45,136.25,136.4,35
20150701|2015-05-21 05:30,21,136.4,136.5,135.9,136.1,105
20150701|2015-05-21 06:00,21,136.2,136.3,136.1,136.3,30
20150701|2015-05-21 06:30,21,136.15,136.25,135.55,135.65,139
20150701|2015-05-21 07:00,21,135.7,136.45,135.35,136.15,359
20150701|2015-05-21 07:30,21,136.05,136.15,135.25,135.5,935
20150701|2015-05-21 08:00,21,135.45,135.8,133.45,133.6,2553
20150701|2015-05-21 08:30,21,133.65,133.8,132.6,132.7,2331
20150701|2015-05-21 09:00,21,132.65,133.2,131.3,131.8,2894
20150701|2015-05-21 09:30,21,131.8,131.85,131.25,131.5,1363
20150701|2015-05-21 10:00,21,131.45,132.25,131.3,131.55,1019
20150701|2015-05-21 10:30,21,131.45,131.55,129.8,130.1,2647
20150701|2015-05-21 11:00,21,130.05,130.3,129.65,129.65,1365
20150701|2015-05-21 11:30,21,129.65,129.9,128.75,129.4,2303
20150701|2015-05-21 12:00,21,129.35,129.45,127.85,128.95,3947
20150701|2015-05-22 03:00,22,129.5,129.7,129,129.1,805
20150701|2015-05-22 03:30,22,129.1,129.3,128.6,128.8,342
20150701|2015-05-22 04:00,22,128.8,129,128.6,128.8,257
20150701|2015-05-22 04:30,22,128.8,128.85,128.5,128.5,185
20150701|2015-05-22 05:00,22,128.6,129.45,128.5,129.3,206
20150701|2015-05-22 05:30,22,129.3,129.55,129,129.4,310
20150701|2015-05-22 06:00,22,129.45,129.45,129.05,129.15,138
20150701|2015-05-22 06:30,22,129.05,129.3,129,129.25,155
20150701|2015-05-22 07:00,22,129.15,129.15,128.15,128.35,687
20150701|2015-05-22 07:30,22,128.35,128.7,127.75,128.3,1280
20150701|2015-05-22 08:00,22,128.3,128.3,127.15,127.4,1650
20150701|2015-05-22 08:30,22,127.4,127.65,127.05,127.25,984
20150701|2015-05-22 09:00,22,127.25,127.45,126.55,126.9,1659
20150701|2015-05-22 09:30,22,126.9,127,126.3,126.35,884
20150701|2015-05-22 10:00,22,126.35,127,126.3,126.7,631
20150701|2015-05-22 10:30,22,126.65,127.5,126.6,126.6,1008
20150701|2015-05-22 11:00,22,126.55,126.85,126.15,126.35,1047
20150701|2015-05-22 11:30,22,126.25,126.9,125.95,126.55,984
20150701|2015-05-22 12:00,22,126.55,127.4,125.8,127.1,2629
20150701|2015-05-26 03:00,26,128,128.6,127.05,127.25,593
20150701|2015-05-26 03:30,26,127.3,127.4,126.95,127.4,195
20150701|2015-05-26 04:00,26,127.3,127.9,126.95,127.4,218
20150701|2015-05-26 04:30,26,127.35,127.85,127.25,127.7,188
20150701|2015-05-26 05:00,26,127.75,128,127.3,127.35,231
20150701|2015-05-26 05:30,26,127.3,127.3,127.05,127.2,110
20150701|2015-05-26 06:00,26,127.2,127.95,127.05,127.95,181
20150701|2015-05-26 06:30,26,127.9,128.2,127.45,127.9,184
20150701|2015-05-26 07:00,26,127.8,128.45,127.05,127.25,686
20150701|2015-05-26 07:30,26,127.3,127.85,125.95,126.1,1523
20150701|2015-05-26 08:00,26,126.1,126.35,125.1,125.65,1569
20150701|2015-05-26 08:30,26,125.7,126.9,125.45,126.1,750
20150701|2015-05-26 09:00,26,126.15,126.35,125.45,125.5,493
20150701|2015-05-26 09:30,26,125.6,125.65,124.5,124.6,1241
20150701|2015-05-26 10:00,26,124.6,124.75,124.35,124.45,790
20150701|2015-05-26 10:30,26,124.45,124.7,124.15,124.15,780
20150701|2015-05-26 11:00,26,124.2,124.65,123.75,124.55,988
20150701|2015-05-26 11:30,26,124.6,124.65,124.05,124.25,399
20150701|2015-05-26 12:00,26,124.25,124.8,123.65,124.2,1881
20150701|2015-05-27 03:00,27,124.75,125.2,124.6,124.8,323
20150701|2015-05-27 03:30,27,124.75,125,124.7,124.8,182
20150701|2015-05-27 04:00,27,124.75,125,124.7,124.95,104
20150701|2015-05-27 04:30,27,125,125.5,124.95,125.2,210
20150701|2015-05-27 05:00,27,125.2,125.5,125.15,125.45,215
20150701|2015-05-27 05:30,27,125.45,125.45,125,125.2,139
20150701|2015-05-27 06:00,27,125.2,125.2,124.95,125,45
20150701|2015-05-27 06:30,27,125.05,125.6,125.05,125.4,258
20150701|2015-05-27 07:00,27,125.35,125.4,124.05,124.1,756
20150701|2015-05-27 07:30,27,124.15,125,123.8,123.9,868
20150701|2015-05-27 08:00,27,123.95,124.2,123.55,123.75,1098
20150701|2015-05-27 08:30,27,123.75,125.5,123.75,124.95,1102
20150701|2015-05-27 09:00,27,125,126.75,124.8,125.2,1615
20150701|2015-05-27 09:30,27,125.15,125.25,124.2,124.7,858
20150701|2015-05-27 10:00,27,124.7,124.75,123.95,124.15,775
20150701|2015-05-27 10:30,27,124.25,125.15,124.2,124.75,639
20150701|2015-05-27 11:00,27,124.75,125.25,124.15,124.65,475
20150701|2015-05-27 11:30,27,124.6,124.7,123.95,124.1,472
20150701|2015-05-27 12:00,27,124.05,124.7,124,124.15,1146
20150701|2015-05-28 03:00,28,124.95,125.45,124.75,125.45,386
20150701|2015-05-28 03:30,28,125.35,125.8,125.25,125.7,322
20150701|2015-05-28 04:00,28,125.75,126,125.7,125.8,152
20150701|2015-05-28 04:30,28,125.75,126,125.25,125.35,90
20150701|2015-05-28 05:00,28,125.3,126.5,125.3,126.3,393
20150701|2015-05-28 05:30,28,126.3,126.3,125.55,125.7,117
20150701|2015-05-28 06:00,28,125.7,125.85,125.15,125.3,118
20150701|2015-05-28 06:30,28,125.35,125.75,125.1,125.45,136
20150701|2015-05-28 07:00,28,125.45,127.05,125.35,125.8,834
20150701|2015-05-28 07:30,28,125.8,125.85,125,125.2,518
20150701|2015-05-28 08:00,28,125.25,125.25,124.25,124.85,928
20150701|2015-05-28 08:30,28,124.8,124.95,124.05,124.45,650
20150701|2015-05-28 09:00,28,124.45,124.8,124.1,124.25,492
20150701|2015-05-28 09:30,28,124.2,125.3,123.8,124.95,687
20150701|2015-05-28 10:00,28,124.95,125.2,124.55,124.8,386
20150701|2015-05-28 10:30,28,124.8,125.15,124.45,124.6,394
20150701|2015-05-28 11:00,28,124.55,124.85,124.05,124.6,314
20150701|2015-05-28 11:30,28,124.6,125.55,124.45,125.3,539
20150701|2015-05-28 12:00,28,125.35,125.45,124.9,125,1049
20150701|2015-05-28 12:30,28,124.95,124.95,124.95,124.95,1
20150701|2015-05-29 03:00,29,125.6,126.2,125.45,126,315
20150701|2015-05-29 03:30,29,126.05,126.1,125.4,125.9,110
20150701|2015-05-29 04:00,29,125.85,126,125.7,125.7,78
20150701|2015-05-29 04:30,29,125.8,126.5,125.75,126.2,176
20150701|2015-05-29 05:00,29,126.2,126.25,126,126.25,162
20150701|2015-05-29 05:30,29,126.3,126.45,126,126.05,69
20150701|2015-05-29 06:00,29,126.05,126.2,125.7,125.75,77
20150701|2015-05-29 06:30,29,125.75,126.25,125.55,126.1,162
20150701|2015-05-29 07:00,29,126.05,126.45,125.2,125.4,481
20150701|2015-05-29 07:30,29,125.35,125.9,125.05,125.45,684
20150701|2015-05-29 08:00,29,125.45,125.6,124.85,124.95,637
20150701|2015-05-29 08:30,29,124.9,125.7,124.8,125.5,709
20150701|2015-05-29 09:00,29,125.5,125.6,125.2,125.3,296
20150701|2015-05-29 09:30,29,125.3,125.45,125,125.05,330
20150701|2015-05-29 10:00,29,125.15,125.4,124.95,125.25,509
20150701|2015-05-29 10:30,29,125.3,125.4,125,125.05,263
20150701|2015-05-29 11:00,29,125.05,125.3,124.9,124.95,408
20150701|2015-05-29 11:30,29,124.95,125.45,124.8,125.15,685
20150701|2015-05-29 12:00,29,125.05,127.05,124.55,126.45,2934
20150701|2015-06-01 03:00,1,128.2,130.65,128.15,130.65,958
20150701|2015-06-01 03:30,1,130.65,131.25,129.65,129.95,850
20150701|2015-06-01 04:00,1,129.85,130.85,129.65,130.2,345
20150701|2015-06-01 04:30,1,130.2,130.2,129.3,129.45,189
20150701|2015-06-01 05:00,1,129.45,129.45,128.85,128.9,214
20150701|2015-06-01 05:30,1,129,129.15,128.9,129.1,72
20150701|2015-06-01 06:00,1,129.15,129.55,128.8,129,223
20150701|2015-06-01 06:30,1,128.9,129.75,128.8,129.45,287
20150701|2015-06-01 07:00,1,129.45,129.75,129.05,129.4,619
20150701|2015-06-01 07:30,1,129.4,129.65,128.95,129.45,628
20150701|2015-06-01 08:00,1,129.5,131.75,129.45,131.5,1879
20150701|2015-06-01 08:30,1,131.45,131.6,130.05,131.4,1488
20150701|2015-06-01 09:00,1,131.35,132.15,131.1,131.6,1416
20150701|2015-06-01 09:30,1,131.65,131.75,130.9,130.9,757
20150701|2015-06-01 10:00,1,131,131.5,130.55,130.55,797
20150701|2015-06-01 10:30,1,130.55,131.1,130.5,131,425
20150701|2015-06-01 11:00,1,131.05,131.75,130.95,131.05,699
20150701|2015-06-01 11:30,1,131.1,131.2,128.7,129.2,1267
20150701|2015-06-01 12:00,1,129.2,130.05,128.75,129.3,1617
20150701|2015-06-02 03:00,2,129.35,129.75,129.1,129.75,296
20150701|2015-06-02 03:30,2,129.7,130.35,129.1,129.4,371
20150701|2015-06-02 04:00,2,129.4,129.5,128.9,129.15,224
20150701|2015-06-02 04:30,2,129.1,129.35,129.05,129.1,85
20150701|2015-06-02 05:00,2,129.15,129.45,129.05,129.3,102
20150701|2015-06-02 05:30,2,129.25,129.45,129.25,129.3,52
20150701|2015-06-02 06:00,2,129.3,129.55,129.25,129.5,115
20150701|2015-06-02 06:30,2,129.55,130.2,129.5,130,156
20150701|2015-06-02 07:00,2,130,131.75,129.9,131.45,1137
20150701|2015-06-02 07:30,2,131.5,133.05,131.15,132.8,2264
20150701|2015-06-02 08:00,2,132.85,133.6,132.7,133.1,1851
20150701|2015-06-02 08:30,2,133.15,133.55,132.25,132.65,1078
20150701|2015-06-02 09:00,2,132.75,133.55,132.65,133.25,807
20150701|2015-06-02 09:30,2,133.4,133.55,132.7,132.7,609
20150701|2015-06-02 10:00,2,132.75,133.45,132.35,132.75,814
20150701|2015-06-02 10:30,2,132.8,134,132.6,133.7,895
20150701|2015-06-02 11:00,2,133.8,133.9,133.15,133.2,470
20150701|2015-06-02 11:30,2,133.25,133.5,132.25,132.95,634
20150701|2015-06-02 12:00,2,133,133.45,132.05,132.1,1468
20150701|2015-06-03 03:00,3,132.7,132.95,131.95,132.75,321
20150701|2015-06-03 03:30,3,132.75,132.85,132.65,132.7,91
20150701|2015-06-03 04:00,3,132.65,132.85,132.45,132.8,146
20150701|2015-06-03 04:30,3,132.85,134,132.8,133.65,335
20150701|2015-06-03 05:00,3,133.7,134.05,133.5,133.85,150
20150701|2015-06-03 05:30,3,133.9,133.95,133.3,133.65,63
20150701|2015-06-03 06:00,3,133.5,133.75,133.45,133.65,52
20150701|2015-06-03 06:30,3,133.65,133.95,132.9,133.1,219
20150701|2015-06-03 07:00,3,133,133.6,132.75,133.55,402
20150701|2015-06-03 07:30,3,133.65,134.2,133,134.1,908
20150701|2015-06-03 08:00,3,134.05,135.15,133.7,134.8,1650
20150701|2015-06-03 08:30,3,134.8,134.9,134.6,134.6,206
20150701|2015-06-03 09:00,3,134.2,134.3,131.2,131.8,1571
20150701|2015-06-03 09:30,3,131.85,132.45,130.6,131.9,1209
20150701|2015-06-03 10:00,3,131.85,134,131.75,133.8,1167
20150701|2015-06-03 10:30,3,133.8,134.7,133.45,133.75,979
20150701|2015-06-03 11:00,3,133.8,133.95,133.4,133.8,346
20150701|2015-06-03 11:30,3,133.75,133.95,133.15,133.5,548
20150701|2015-06-03 12:00,3,133.6,134.75,133.15,134.45,1979
20150701|2015-06-04 03:00,4,134.3,134.5,133.95,134.4,262
20150701|2015-06-04 03:30,4,134.45,134.75,134.4,134.65,126
20150701|2015-06-04 04:00,4,134.55,135,134.55,134.75,184
20150701|2015-06-04 04:30,4,134.75,134.8,134.3,134.35,65
20150701|2015-06-04 05:00,4,134.35,134.55,134.15,134.3,108
20150701|2015-06-04 05:30,4,134.25,134.35,133.5,133.5,101
20150701|2015-06-04 06:00,4,133.55,134.45,133.2,134.1,218
20150701|2015-06-04 06:30,4,134.05,134.25,133.3,133.7,138
20150701|2015-06-04 07:00,4,133.75,134.3,133.3,133.75,313
20150701|2015-06-04 07:30,4,133.75,135.6,133.75,135.35,1333
20150701|2015-06-04 08:00,4,135.4,136.7,135.4,136.3,1987
20150701|2015-06-04 08:30,4,136.3,137,136.15,136.7,1086
20150701|2015-06-04 09:00,4,136.8,136.8,135.7,135.9,917
20150701|2015-06-04 09:30,4,135.85,136.05,135.1,135.55,735
20150701|2015-06-04 10:00,4,135.55,136.3,135.55,136,538
20150701|2015-06-04 10:30,4,135.95,136.05,135.3,135.7,413
20150701|2015-06-04 11:00,4,135.7,136.5,135.55,136.35,877
20150701|2015-06-04 11:30,4,136.35,136.7,135.8,135.8,498
20150701|2015-06-04 12:00,4,135.8,135.95,135.1,135.2,928
20150701|2015-06-05 03:00,5,135,135.85,134.95,135.7,213
20150701|2015-06-05 03:30,5,135.7,135.9,135.5,135.7,94
20150701|2015-06-05 04:00,5,135.6,135.7,135.1,135.7,172
20150701|2015-06-05 04:30,5,135.75,135.85,135.7,135.75,70
20150701|2015-06-05 05:00,5,135.7,135.8,135.3,135.45,86
20150701|2015-06-05 05:30,5,135.5,135.5,135.15,135.25,62
20150701|2015-06-05 06:00,5,135.2,135.55,135.15,135.2,55
20150701|2015-06-05 06:30,5,135.15,135.25,133.75,134.6,445
20150701|2015-06-05 07:00,5,134.6,134.6,132.9,134.25,1146
20150701|2015-06-05 07:30,5,134.1,135.35,133.4,135.05,1240
20150701|2015-06-05 08:00,5,135,135,133.45,133.65,926
20150701|2015-06-05 08:30,5,133.55,134.55,133.35,134.3,741
20150701|2015-06-05 09:00,5,134.3,135.15,133.95,135.05,801
20150701|2015-06-05 09:30,5,135.05,135.75,134.8,135.25,846
20150701|2015-06-05 10:00,5,135.3,135.55,134.7,135.1,391
20150701|2015-06-05 10:30,5,135.05,135.15,134.8,135,179
20150701|2015-06-05 11:00,5,135.05,136.25,134.9,136.1,909
20150701|2015-06-05 11:30,5,135.95,136.4,134.55,135.2,601
20150701|2015-06-05 12:00,5,135.2,135.25,134.2,134.3,1135
20150701|2015-06-05 12:30,5,134.35,134.35,134.35,134.35,2
20150701|2015-06-08 03:00,8,135,135.45,134.7,134.85,599
20150701|2015-06-08 03:30,8,134.8,134.9,134.25,134.25,202
20150701|2015-06-08 04:00,8,134.25,135.2,134.2,134.8,184
20150701|2015-06-08 04:30,8,134.9,135.05,134.65,134.85,69
20150701|2015-06-08 05:00,8,134.85,134.9,134.6,134.75,30
20150701|2015-06-08 05:30,8,134.7,134.75,134.45,134.7,38
20150701|2015-06-08 06:00,8,134.7,135.35,134.7,135.25,71
20150701|2015-06-08 06:30,8,135.2,135.6,134.9,135.45,182
20150701|2015-06-08 07:00,8,135.35,135.85,134.5,135.7,538
20150701|2015-06-08 07:30,8,135.75,136.25,135.65,136.15,1026
20150701|2015-06-08 08:00,8,136.15,136.9,136.05,136.65,904
20150701|2015-06-08 08:30,8,136.65,137.15,136.2,136.25,878
20150701|2015-06-08 09:00,8,136.25,137.15,136.25,136.8,700
20150701|2015-06-08 09:30,8,136.75,136.8,135,136,871
20150701|2015-06-08 10:00,8,136,136.45,135.1,136.3,580
20150701|2015-06-08 10:30,8,136.35,137,136.3,136.75,435
20150701|2015-06-08 11:00,8,136.75,137.4,136.65,137.25,1184
20150701|2015-06-08 11:30,8,137.25,137.25,136.55,136.8,413
20150701|2015-06-08 12:00,8,136.8,136.9,135.75,136.15,1305
20150701|2015-06-09 03:00,9,136.45,136.7,136.2,136.45,164
20150701|2015-06-09 03:30,9,136.45,136.5,136,136.2,125
20150701|2015-06-09 04:00,9,136.2,136.45,135.9,136.25,113
20150701|2015-06-09 04:30,9,136.3,136.9,135.8,136.7,221
20150701|2015-06-09 05:00,9,136.7,136.8,136.55,136.65,31
20150701|2015-06-09 05:30,9,136.6,136.7,136.35,136.5,74
20150701|2015-06-09 06:00,9,136.45,136.5,136.1,136.25,70
20150701|2015-06-09 06:30,9,136.3,136.55,135.65,135.9,154
20150701|2015-06-09 07:00,9,136,136.15,133.55,135.05,1305
20150701|2015-06-09 07:30,9,135.1,136.7,135.1,135.65,1102
20150701|2015-06-09 08:00,9,135.6,136.8,135.55,136.4,748
20150701|2015-06-09 08:30,9,136.4,137.7,136.15,136.8,1365
20150701|2015-06-09 09:00,9,136.85,137.65,136.7,137.05,759
20150701|2015-06-09 09:30,9,137,137.4,136.85,137.3,408
20150701|2015-06-09 10:00,9,137.25,137.4,136.9,137.15,411
20150701|2015-06-09 10:30,9,137.15,137.7,137.15,137.45,352
20150701|2015-06-09 11:00,9,137.45,137.65,136.9,137,459
20150701|2015-06-09 11:30,9,137.05,137.05,136.4,136.5,439
20150701|2015-06-09 12:00,9,136.6,137.5,136.05,137.2,1822
20150701|2015-06-10 03:00,10,137.55,137.9,137.35,137.8,349
20150701|2015-06-10 03:30,10,137.8,138.3,137.65,137.8,309
20150701|2015-06-10 04:00,10,137.8,137.9,137.6,137.8,73
20150701|2015-06-10 04:30,10,137.65,137.75,137.6,137.65,22
20150701|2015-06-10 05:00,10,137.75,137.8,137.6,137.7,23
20150701|2015-06-10 05:30,10,137.75,137.8,137.15,137.4,129
20150701|2015-06-10 06:00,10,137.3,137.4,137.05,137.05,61
20150701|2015-06-10 06:30,10,137,137.85,137,137.55,132
20150701|2015-06-10 07:00,10,137.55,138.25,137.35,138.1,402
20150701|2015-06-10 07:30,10,138.1,138.7,137.9,138.05,718
20150701|2015-06-10 08:00,10,138,138.85,137.9,138.75,566
20150701|2015-06-10 08:30,10,138.8,138.85,138.3,138.55,604
20150701|2015-06-10 09:00,10,138.55,138.65,138.2,138.6,434
20150701|2015-06-10 09:30,10,138.65,138.75,137.1,137.75,877
20150701|2015-06-10 10:00,10,137.7,138,137.2,137.8,468
20150701|2015-06-10 10:30,10,137.8,138.1,137.4,138,356
20150701|2015-06-10 11:00,10,138.05,138.1,137.4,137.65,374
20150701|2015-06-10 11:30,10,137.6,137.65,135.8,136.2,1077
20150701|2015-06-10 12:00,10,136.2,136.7,135.55,136.1,1325
20150701|2015-06-11 03:00,11,135.4,135.4,133.85,134.3,828
20150701|2015-06-11 03:30,11,134.3,135.35,134.3,134.4,383
20150701|2015-06-11 04:00,11,134.65,134.85,134.6,134.8,118
20150701|2015-06-11 04:30,11,134.85,135.2,134.8,134.95,65
20150701|2015-06-11 05:00,11,135,135.7,134.4,134.5,244
20150701|2015-06-11 05:30,11,134.45,134.8,134.4,134.75,104
20150701|2015-06-11 06:00,11,134.8,134.95,134.8,134.8,54
20150701|2015-06-11 06:30,11,134.8,134.9,134.45,134.8,78
20150701|2015-06-11 07:00,11,134.8,134.8,133.65,134.25,661
20150701|2015-06-11 07:30,11,134.25,134.4,132.65,132.7,1201
20150701|2015-06-11 08:00,11,132.65,133.2,131.2,131.55,1655
20150701|2015-06-11 08:30,11,131.55,132.55,131.45,132.35,565
20150701|2015-06-11 09:00,11,132.35,133,132.05,132.35,605
20150701|2015-06-11 09:30,11,132.35,133.15,132,133.15,473
20150701|2015-06-11 10:00,11,133.15,133.4,132.6,132.9,444
20150701|2015-06-11 10:30,11,132.9,133,131.7,132.3,516
20150701|2015-06-11 11:00,11,132.25,132.4,131.9,132.1,270
20150701|2015-06-11 11:30,11,132.1,132.65,132.1,132.45,309
20150701|2015-06-11 12:00,11,132.55,132.85,131.7,131.8,1691
20150701|2015-06-12 03:00,12,132,132.4,131.7,131.9,150
20150701|2015-06-12 03:30,12,131.85,131.9,131.45,131.45,121
20150701|2015-06-12 04:00,12,131.4,131.6,131.15,131.35,103
20150701|2015-06-12 04:30,12,131.35,131.55,130.85,131.2,296
20150701|2015-06-12 05:00,12,131.2,131.2,130.8,131.05,84
20150701|2015-06-12 05:30,12,131.05,131.2,130.8,131.05,111
20150701|2015-06-12 06:00,12,131.1,131.15,130.9,131.15,66
20150701|2015-06-12 06:30,12,131.15,131.4,130.65,130.75,183
20150701|2015-06-12 07:00,12,130.75,132.6,130.6,132.35,462
20150701|2015-06-12 07:30,12,132.3,134.05,132.3,133.85,1375
20150701|2015-06-12 08:00,12,133.9,135,133.7,134.6,1178
20150701|2015-06-12 08:30,12,134.6,135.35,134.45,134.85,851
20150701|2015-06-12 09:00,12,134.9,135.2,133.9,134.15,622
20150701|2015-06-12 09:30,12,134.1,134.1,133.2,133.25,627
20150701|2015-06-12 10:00,12,133.25,134,133.05,133.75,334
20150701|2015-06-12 10:30,12,133.75,134.35,133.5,134.2,262
20150701|2015-06-12 11:00,12,134.3,134.35,133.65,133.9,393
20150701|2015-06-12 11:30,12,133.9,134.1,133.2,133.2,300
20150701|2015-06-12 12:00,12,133.25,133.3,131.55,131.65,1891
20150701|2015-06-15 03:00,15,131.05,131.05,130.1,130.3,464
20150701|2015-06-15 03:30,15,130.25,130.45,129.95,130,252
20150701|2015-06-15 04:00,15,130,130.25,129.65,129.65,194
20150701|2015-06-15 04:30,15,129.6,129.8,129.6,129.75,130
20150701|2015-06-15 05:00,15,129.7,129.85,129.6,129.8,61
20150701|2015-06-15 05:30,15,129.75,131.25,129.65,130.65,266
20150701|2015-06-15 06:00,15,130.65,131.6,130.6,131.5,211
20150701|2015-06-15 06:30,15,131.5,131.5,130.25,130.65,177
20150701|2015-06-15 07:00,15,130.5,130.9,130.15,130.25,215
20150701|2015-06-15 07:30,15,130.2,130.2,129.05,129.45,502
20150701|2015-06-15 08:00,15,129.5,129.55,128.7,129.15,521
20150701|2015-06-15 08:30,15,129.05,129.75,128.9,129.5,372
20150701|2015-06-15 09:00,15,129.45,129.8,128.65,129,358
20150701|2015-06-15 09:30,15,129,129.3,128.65,129.15,251
20150701|2015-06-15 10:00,15,129,129.05,127.7,128.1,792
20150701|2015-06-15 10:30,15,128,128,127.7,127.95,111
20150701|2015-06-15 11:00,15,127.9,128.3,127.6,127.95,168
20150701|2015-06-15 11:30,15,127.95,128.1,127.2,127.4,329
20150701|2015-06-15 12:00,15,127.4,128.25,127.35,127.5,907
20150701|2015-06-16 03:00,16,128.75,129.9,128.45,129.1,286
20150701|2015-06-16 03:30,16,128.9,129.5,128.9,129.05,64
20150701|2015-06-16 04:00,16,128.9,129.4,128.65,129.2,67
20150701|2015-06-16 04:30,16,129.1,129.1,128.75,128.85,21
20150701|2015-06-16 05:00,16,128.8,128.8,128.4,128.4,13
20150701|2015-06-16 05:30,16,128.4,128.6,128.4,128.6,14
20150701|2015-06-16 06:00,16,128.6,128.85,128.6,128.65,23
20150701|2015-06-16 06:30,16,128.55,128.85,128.5,128.8,17
20150701|2015-06-16 07:00,16,128.75,129.45,128.45,129.3,110
20150701|2015-06-16 07:30,16,129.3,129.35,127.9,128.2,101
20150701|2015-06-16 08:00,16,128.2,128.7,128,128.55,86
20150701|2015-06-16 08:30,16,128.35,128.35,128,128.15,63
20150701|2015-06-16 09:00,16,128.3,130.35,128.1,130.35,573
20150701|2015-06-16 09:30,16,130.3,130.35,129.35,129.75,237
20150701|2015-06-16 10:00,16,129.75,130,129.25,129.3,76
20150701|2015-06-16 10:30,16,129.35,129.75,129.35,129.65,61
20150701|2015-06-16 11:00,16,129.7,129.95,129.35,129.6,64
20150701|2015-06-16 11:30,16,129.5,129.6,129.1,129.15,33
20150701|2015-06-16 12:00,16,129.1,129.6,128.55,128.6,283
20150701|2015-06-17 03:00,17,129,130,129,129.65,62
20150701|2015-06-17 03:30,17,129.55,129.65,129.1,129.45,106
20150701|2015-06-17 04:00,17,129.55,129.6,129.5,129.5,15
20150701|2015-06-17 04:30,17,129.45,129.6,129.45,129.55,22
20150701|2015-06-17 05:00,17,129.55,129.6,129.5,129.6,57
20150701|2015-06-17 05:30,17,129.65,129.65,129.05,129.15,16
20150701|2015-06-17 06:00,17,129.1,129.65,128.75,129.2,104
20150701|2015-06-17 06:30,17,129.2,129.35,128.7,129.3,79
20150701|2015-06-17 07:00,17,129.25,129.35,128.05,128.2,45
20150701|2015-06-17 07:30,17,128.25,129.3,127.9,128.1,207
20150701|2015-06-17 08:00,17,128.05,128.05,127.05,127.75,242
20150701|2015-06-17 08:30,17,127.8,128,127.4,127.8,130
20150701|2015-06-17 09:00,17,127.95,127.95,127.25,127.4,58
20150701|2015-06-17 09:30,17,127.45,127.7,127.1,127.15,118
20150701|2015-06-17 10:00,17,127.25,127.6,126.9,127.05,130
20150701|2015-06-17 10:30,17,127.2,127.85,127.2,127.4,189
20150701|2015-06-17 11:00,17,127.35,127.35,127,127.15,42
20150701|2015-06-17 11:30,17,127.15,127.2,126.7,126.85,57
20150701|2015-06-17 12:00,17,126.9,127.25,126.45,126.55,311
20150701|2015-06-18 03:00,18,127.55,128.95,127.4,128.3,174
20150701|2015-06-18 03:30,18,128.3,128.8,127.9,128.1,43
20150701|2015-06-18 04:00,18,127.8,128.1,127.8,128,20
20150701|2015-06-18 04:30,18,128,128.05,127.75,127.75,21
20150701|2015-06-18 05:00,18,127.95,127.95,127.8,127.8,6
20150701|2015-06-18 05:30,18,127.8,128.35,127.8,128.3,14
20150701|2015-06-18 06:00,18,128.35,128.35,127.9,127.95,63
20150701|2015-06-18 06:30,18,127.95,128.3,127.9,128.3,173
20150701|2015-06-18 07:00,18,128.35,128.9,128.1,128.2,62
20150701|2015-06-18 07:30,18,128.25,128.25,127.2,128,70
20150701|2015-06-18 08:00,18,128.3,128.3,127.3,127.4,39
20150701|2015-06-18 08:30,18,127.4,127.4,126.6,127.1,58
20150701|2015-06-18 09:00,18,127.1,127.75,126.65,127,69
20150701|2015-06-18 09:30,18,127.15,127.6,127.05,127.15,90
20150701|2015-06-18 10:00,18,127.15,128,127,128,183
20150701|2015-06-18 10:30,18,128,128.6,127.75,128.6,191
20150701|2015-06-18 11:00,18,128.7,130.2,128.7,129.4,367
20150701|2015-06-18 11:30,18,129.35,129.45,128.5,129,42
20150701|2015-06-18 12:00,18,128.8,129.4,128,128.15,565
20150701|2015-06-19 03:00,19,128.75,129.35,128.75,129,55
20150701|2015-06-19 03:30,19,128.85,129.5,128.7,129.25,120
20150701|2015-06-19 04:00,19,129.3,129.8,129.25,129.45,29
20150701|2015-06-19 04:30,19,129.25,129.55,129.1,129.3,28
20150701|2015-06-19 05:00,19,129.4,129.4,129.05,129.2,20
20150701|2015-06-19 05:30,19,129.2,129.2,128.25,128.35,46
20150701|2015-06-19 06:00,19,128.35,128.7,128.3,128.65,25
20150701|2015-06-19 06:30,19,128.75,129,128.75,129,3
20150701|2015-06-19 07:00,19,128.85,128.85,128.2,128.65,37
20150701|2015-06-19 07:30,19,128.95,129.55,128.65,129.25,193
20150701|2015-06-19 08:00,19,129.15,129.15,127.5,127.5,79
20150701|2015-06-19 08:30,19,127.6,127.6,127.15,127.2,246
20150701|2015-06-19 09:00,19,127.2,127.45,126.9,127.1,73
20150701|2015-06-19 09:30,19,127.1,127.5,126.95,127.2,67
20150701|2015-06-19 10:00,19,127.1,127.1,125.35,125.8,336
20150701|2015-06-19 10:30,19,125.8,125.8,124.8,124.8,262
20150701|2015-06-19 11:00,19,124.95,126.2,124.9,126.05,212
20150701|2015-06-19 11:30,19,126.1,126.5,125.65,126.5,216
20150701|2015-06-19 12:00,19,126.45,127.8,125.85,125.85,571
20150701|2015-06-22 03:00,22,127,127,126.75,127,71
20150701|2015-06-22 03:30,22,126.65,127.15,126.65,127.15,47
20150701|2015-06-22 04:00,22,127.25,127.25,127.25,127.25,18
20150701|2015-06-22 04:30,22,127.2,128.5,127.2,128.5,27
20150701|2015-06-22 05:00,22,128.45,128.45,128.45,128.45,1
20150701|2015-06-22 05:30,22,128.45,128.45,128.45,128.45,12
20150701|2015-06-22 06:00,22,128.85,128.9,128,128,12
20150701|2015-06-22 06:30,22,127.75,128.1,127.75,128.1,2
20150701|2015-06-22 07:00,22,128.95,128.95,128.9,128.95,4
20150701|2015-06-22 07:30,22,128,128.7,128,128.7,2
20150701|2015-06-22 08:30,22,128.35,128.8,128,128.7,27
20150701|2015-06-22 09:00,22,128.3,128.6,128,128.6,10
20150701|2015-06-22 09:30,22,128.4,128.65,128.3,128.65,8
20150701|2015-06-22 10:00,22,129.85,130.35,129.85,130.05,45
20150701|2015-06-22 10:30,22,129.8,129.8,129.5,129.5,11
20150701|2015-06-22 11:00,22,129.6,130,129.6,130,4
20150701|2015-06-22 11:30,22,129.5,129.5,129.5,129.5,1
20150701|2015-06-22 12:00,22,130.2,130.5,129.75,129.95,42
20150701|2015-06-23 03:00,23,129.65,129.65,129.6,129.6,4
20150701|2015-06-23 04:00,23,130.15,131.8,130.15,131.8,27
20150701|2015-06-23 04:30,23,131.9,131.9,131.55,131.7,3
20150701|2015-06-23 05:00,23,131.4,131.4,131.4,131.4,1
20150701|2015-06-23 05:30,23,130.95,131.2,130.95,131.2,2
20150701|2015-06-23 06:30,23,132,132,132,132,2
20150701|2015-06-23 07:00,23,132,132.5,131.75,131.9,16
20150701|2015-06-23 07:30,23,131.9,131.9,131.9,131.9,1
20150701|2015-06-23 08:00,23,132.1,132.1,131.35,131.35,4
20150701|2015-06-23 08:30,23,131.4,131.5,131.1,131.1,4
20150701|2015-06-23 09:00,23,131,131,129,129.25,36
20150701|2015-06-23 09:30,23,129.2,129.2,127.95,127.95,4
20150701|2015-06-23 10:00,23,128,128,128,128,1
20150701|2015-06-23 11:00,23,127.15,127.35,127.15,127.35,3
20150701|2015-06-23 11:30,23,127.1,127.1,126.85,126.85,8
20150701|2015-06-24 03:00,24,128.4,128.4,127.9,127.9,3
20150701|2015-06-24 07:00,24,129.3,129.3,129.3,129.3,1
20150701|2015-06-24 08:30,24,131.9,131.95,131.8,131.8,6
20150701|2015-06-24 09:00,24,131.75,131.75,131.5,131.6,10
20150701|2015-06-24 09:30,24,132,132,132,132,1
20150701|2015-06-24 11:00,24,132.8,133.8,132.8,133.8,20
20150701|2015-06-24 11:30,24,133.85,133.85,133.85,133.85,1
20150701|2015-06-24 12:00,24,133.55,133.75,132.75,132.75,5
20150701|2015-06-25 03:30,25,132,132,132,132,2
20150701|2015-06-25 04:00,25,133.35,133.35,133.35,133.35,1
20150701|2015-06-25 07:00,25,132.85,132.85,132.85,132.85,1
20150701|2015-06-25 08:00,25,131,131,131,131,2
20150701|2015-06-25 08:30,25,131.5,131.55,130.95,131.05,15
20150701|2015-06-25 09:00,25,131.05,131.05,131.05,131.05,2
20150701|2015-06-26 08:30,26,130.75,130.75,130.75,130.75,1
20150701|2015-06-26 10:30,26,134.4,134.4,134.4,134.4,1
20150701|2015-06-26 11:00,26,134.6,134.6,134.6,134.6,2
20150701|2015-06-26 12:00,26,131.5,131.5,131.5,131.5,1
20150701|2015-06-29 08:00,29,128.4,128.4,128.4,128.4,2
20150701|2015-06-29 09:00,29,128.65,128.9,128.45,128.75,23
20150701|2015-06-29 11:30,29,131.35,131.35,131.35,131.35,1
20150701|2015-06-29 12:00,29,130.9,130.9,130.9,130.9,5
20150701|2015-07-01 07:30,1,130.15,130.15,130.15,130.15,5
20150701|2015-07-01 09:00,1,127.75,127.75,127.75,127.75,1
20150701|2015-07-01 09:30,1,127.8,127.8,127.8,127.8,1
20150701|2015-07-01 10:30,1,127.6,127.6,127.6,127.6,1
20150701|2015-07-01 11:00,1,128.15,128.15,128.15,128.15,1
20150701|2015-07-01 11:30,1,126.05,126.05,126.05,126.05,2
20150701|2015-07-02 03:00,2,127.15,127.15,127.15,127.15,3
20150701|2015-07-02 07:30,2,125.35,125.35,125.35,125.35,1
20150701|2015-07-02 08:00,2,125.15,125.15,125.15,125.15,1
20150701|2015-07-02 09:30,2,126.15,126.15,126.15,126.15,1
20150701|2015-07-06 05:00,6,125.9,125.9,125.9,125.9,2
20150701|2015-07-06 08:00,6,124.9,124.9,124.9,124.9,3
20150701|2015-07-06 09:00,6,124.15,124.15,124.15,124.15,2
20150701|2015-07-06 09:30,6,123.75,123.75,123.75,123.75,1
20150701|2015-07-06 10:00,6,123.75,123.75,123.75,123.75,1
20150701|2015-07-07 07:30,7,123,123,122.2,122.2,2
20150701|2015-07-08 04:30,8,123,123,123,123,1
20150701|2015-07-08 05:00,8,123.1,123.1,123.1,123.1,1
20150701|2015-07-09 09:00,9,123.4,123.4,123.4,123.4,1
20150701|2015-07-10 04:00,10,123.15,123.15,123.15,123.15,1
20150701|2015-07-13 04:00,13,125.85,125.85,125.85,125.85,1
20150701|2015-07-14 08:30,14,129.6,129.7,129.6,129.7,3
20150701|2015-07-14 09:00,14,129.9,130.3,129.9,130.3,3
20150701|2015-07-15 04:00,15,130.2,130.2,130.2,130.2,2
20150701|2015-07-15 07:00,15,128.6,128.6,128.6,128.6,1
20150701|2015-07-15 09:00,15,128.35,128.35,128.35,128.35,1
20150701|2015-07-15 09:30,15,128.55,128.55,128.55,128.55,2
20150701|2015-07-16 03:30,16,128,128,128,128,2
20150701|2015-07-16 06:00,16,127.35,127.35,127.35,127.35,2
20150701|2015-07-20 10:00,20,126.5,126.5,126.5,126.5,1
20150901|2013-04-19 10:00,19,162.4,162.9,162.35,162.9,4
20150901|2013-04-22 09:00,22,163.15,163.15,163.15,163.15,3
20150901|2013-04-22 09:30,22,163.25,163.25,163.25,163.25,2
20150901|2013-04-22 10:00,22,162.15,162.15,162.15,162.15,2
20150901|2013-04-22 11:30,22,162.85,162.85,162.75,162.75,3
20150901|2013-04-22 12:00,22,162.7,162.7,162.6,162.6,3
20150901|2013-05-03 10:30,3,160.6,160.6,160.45,160.45,2
20150901|2013-05-08 10:00,8,162.35,162.35,161.95,161.95,10
20150901|2013-05-09 07:00,9,163.85,163.85,163.85,163.85,5
20150901|2013-05-09 07:30,9,163.9,164,163.9,164,8
20150901|2013-05-09 08:00,9,164,164,164,164,5
20150901|2013-05-10 07:30,10,166.1,166.1,165.95,165.95,14
20150901|2013-07-17 07:00,17,144.1,144.1,144.1,144.1,1
20150901|2013-07-17 07:30,17,144.1,144.1,144.1,144.1,1
20150901|2013-07-24 05:30,24,142.75,142.75,142.75,142.75,2
20150901|2013-08-06 07:00,6,139,139,139,139,5
20150901|2013-08-06 07:30,6,139,139,139,139,1
20150901|2013-08-08 09:00,8,141.5,141.5,141.5,141.5,4
20150901|2013-08-14 09:00,14,141.8,141.8,141.8,141.8,3
20150901|2013-08-14 10:30,14,142.6,143,142.6,143,11
20150901|2013-08-14 12:00,14,143.05,143.6,143.05,143.6,5
20150901|2013-08-15 02:30,15,143.55,143.55,143.55,143.55,1
20150901|2013-08-15 06:30,15,140.65,140.65,140.6,140.65,4
20150901|2013-08-15 07:00,15,140.15,140.15,140.15,140.15,1
20150901|2013-08-19 07:00,19,139,139,139,139,2
20150901|2013-08-19 08:30,19,139,139,139,139,6
20150901|2013-08-20 07:30,20,138.35,138.35,138.35,138.35,1
20150901|2013-08-20 08:30,20,138.35,138.35,138.35,138.35,1
20150901|2013-08-20 12:00,20,137,137,137,137,9
20150901|2013-08-21 07:30,21,137,137,137,137,3
20150901|2013-08-21 09:00,21,137,137,137,137,8
20150901|2013-08-21 12:00,21,136,136,136,136,7
20150901|2013-08-22 02:30,22,136,136,136,136,1
20150901|2013-08-22 03:00,22,136,136,136,136,10
20150901|2013-08-22 08:00,22,136,136,135.75,135.75,19
20150901|2013-08-27 10:30,27,135,135,135,135,2
20150901|2013-08-29 11:00,29,135.35,135.35,135.35,135.35,4
20150901|2013-08-29 12:30,29,135.65,135.65,135.65,135.65,2
20150901|2013-09-05 08:30,5,135,135,135,135,20
20150901|2013-09-05 11:30,5,134.8,134.8,134.8,134.8,1
20150901|2013-09-05 12:00,5,134.45,134.45,134.45,134.45,1
20150901|2013-09-11 07:30,11,138.2,138.2,138.2,138.2,2
20150901|2013-09-17 08:30,17,136,136,135.5,135.5,13
20150901|2013-09-17 10:00,17,135.5,135.5,135.5,135.5,1
20150901|2013-09-17 11:30,17,134.7,134.7,134.5,134.5,3
20150901|2013-09-17 12:00,17,134,134,134,134,3
20150901|2013-09-18 09:30,18,134.6,134.7,134.6,134.7,8
20150901|2013-09-18 10:00,18,134.25,134.25,134.25,134.25,9
20150901|2013-09-18 12:30,18,134.25,134.25,134.25,134.25,1
20150901|2013-09-19 07:30,19,135.35,135.35,135.35,135.35,1
20150901|2013-09-19 08:00,19,134.8,134.8,134.35,134.65,3
20150901|2013-09-19 08:30,19,134.6,134.6,134.6,134.6,1
20150901|2013-09-26 12:00,26,134.6,134.6,134.6,134.6,5
20150901|2013-09-27 11:00,27,133.5,133.5,133.5,133.5,7
20150901|2013-09-30 11:30,30,133.8,133.8,133.8,133.8,1
20150901|2013-09-30 12:00,30,133.8,133.8,133.8,133.8,1
20150901|2013-09-30 12:30,30,133.8,133.8,133.8,133.8,3
20150901|2013-10-29 06:30,29,127.5,127.5,127.5,127.5,1
20150901|2013-10-29 12:30,29,127.5,127.5,127.5,127.5,4
20150901|2013-10-31 04:30,31,128.2,128.2,128.2,128.2,1
20150901|2013-10-31 05:00,31,128.45,128.55,128.45,128.55,6
20150901|2013-11-01 06:30,1,125.95,125.95,125.95,125.95,1
20150901|2013-11-01 07:00,1,126.25,126.5,126.25,126.5,8
20150901|2013-11-01 07:30,1,126.9,126.9,126.9,126.9,1
20150901|2013-11-01 08:30,1,126.1,126.1,126.1,126.1,1
20150901|2013-11-04 12:00,4,125.4,125.4,125.4,125.4,1
20150901|2013-11-07 10:30,7,124.15,124.15,124.05,124.05,6
20150901|2013-11-07 12:00,7,124.65,124.65,124.65,124.65,1
20150901|2013-11-11 12:00,11,124.45,124.45,124.45,124.45,1
20150901|2013-11-12 10:30,12,125.65,125.7,125.6,125.6,6
20150901|2013-11-13 04:30,13,127.2,127.2,127.2,127.2,1
20150901|2013-11-13 05:30,13,126.65,126.65,126.65,126.65,1
20150901|2013-11-14 12:00,14,123.65,123.65,123.65,123.65,2
20150901|2013-11-15 10:30,15,126.65,126.65,126.65,126.65,1
20150901|2013-11-18 05:30,18,126.65,126.65,126.65,126.65,2
20150901|2013-11-18 08:30,18,127.05,127.1,127.05,127.05,5
20150901|2013-11-18 09:00,18,127,127,127,127,2
20150901|2013-11-19 07:00,19,127.1,127.1,126.9,126.9,5
20150901|2013-11-19 07:30,19,126.85,126.85,126.85,126.85,1
20150901|2013-11-21 09:00,21,129.15,129.15,129.15,129.15,1
20150901|2013-11-21 11:00,21,129.25,129.25,129,129,14
20150901|2013-11-25 08:00,25,125.8,125.8,125.8,125.8,1
20150901|2013-11-26 07:30,26,127.45,127.45,127.45,127.45,1
20150901|2013-11-27 03:00,27,128.55,128.55,128.55,128.55,1
20150901|2013-11-27 05:30,27,128.15,128.15,128.15,128.15,1
20150901|2013-11-27 06:00,27,127.75,127.75,127.75,127.75,1
20150901|2013-11-27 06:30,27,127.45,127.45,127.45,127.45,5
20150901|2013-11-27 07:00,27,127.45,127.45,127.45,127.45,4
20150901|2013-11-27 09:30,27,127.8,127.8,127.8,127.8,4
20150901|2013-11-27 11:30,27,127.3,127.3,126.55,126.55,2
20150901|2013-11-29 06:00,29,127.5,127.5,127.5,127.5,1
20150901|2013-12-02 07:00,2,128.9,128.9,128.5,128.5,3
20150901|2013-12-02 09:00,2,130,130,130,130,1
20150901|2013-12-02 09:30,2,129.2,129.2,129.2,129.2,1
20150901|2013-12-02 10:00,2,128.8,128.8,128.8,128.8,1
20150901|2013-12-02 10:30,2,127.8,127.8,127.8,127.8,2
20150901|2013-12-02 11:30,2,127.6,128.75,127.6,128.75,29
20150901|2013-12-03 05:00,3,128.15,128.15,128.15,128.15,1
20150901|2013-12-03 07:30,3,128.25,128.25,128.2,128.2,2
20150901|2013-12-04 04:00,4,128.7,128.7,128.7,128.7,1
20150901|2013-12-04 05:00,4,128.55,128.55,128.45,128.45,2
20150901|2013-12-04 05:30,4,128.65,128.65,128.65,128.65,2
20150901|2013-12-04 06:30,4,129.35,129.35,129.35,129.35,1
20150901|2013-12-04 08:00,4,128.8,128.8,127.5,127.6,18
20150901|2013-12-04 08:30,4,127.6,127.6,127.6,127.6,1
20150901|2013-12-05 07:00,5,127,127,127,127,2
20150901|2013-12-05 07:30,5,125.95,125.95,125.95,125.95,5
20150901|2013-12-06 08:30,6,125.15,125.15,124.7,124.85,4
20150901|2013-12-06 09:00,6,125.45,125.8,125.35,125.75,22
20150901|2013-12-06 10:00,6,125.4,125.4,125.4,125.4,2
20150901|2013-12-06 11:00,6,125.85,125.85,125.85,125.85,10
20150901|2013-12-09 07:00,9,126.05,126.05,126.05,126.05,1
20150901|2013-12-09 09:00,9,125.4,125.4,125.4,125.4,7
20150901|2013-12-10 11:30,10,128.9,128.9,128.75,128.75,5
20150901|2013-12-11 03:30,11,129.1,129.1,129.1,129.1,1
20150901|2013-12-11 07:00,11,128.05,128.05,128.05,128.05,1
20150901|2013-12-12 04:00,12,128.95,128.95,128.95,128.95,1
20150901|2013-12-12 07:00,12,129.2,129.2,129.2,129.2,1
20150901|2013-12-12 07:30,12,129.25,129.25,129.15,129.15,3
20150901|2013-12-12 08:00,12,128.85,128.85,128.85,128.85,1
20150901|2013-12-12 09:00,12,128.75,128.75,128.75,128.75,1
20150901|2013-12-13 06:30,13,130.25,130.25,130.25,130.25,2
20150901|2013-12-13 07:00,13,130.55,130.55,130.55,130.55,1
20150901|2013-12-13 11:30,13,131.95,131.95,131.8,131.8,5
20150901|2013-12-13 12:00,13,131.75,131.9,131.75,131.9,10
20150901|2013-12-13 12:30,13,131.8,131.8,131.6,131.6,8
20150901|2013-12-16 02:30,16,133.15,133.15,133.15,133.15,1
20150901|2013-12-16 03:00,16,132.45,132.45,132.45,132.45,1
20150901|2013-12-16 08:30,16,132.6,132.6,132.6,132.6,3
20150901|2013-12-16 09:00,16,132.55,132.55,132.55,132.55,2
20150901|2013-12-16 10:30,16,133.35,133.45,133.1,133.1,3
20150901|2013-12-16 11:00,16,132.8,132.8,132.8,132.8,2
20150901|2013-12-16 11:30,16,132.75,132.75,131.35,131.35,3
20150901|2013-12-16 12:00,16,131.5,131.5,131.4,131.4,5
20150901|2013-12-17 04:00,17,131.85,131.85,131.85,131.85,1
20150901|2013-12-17 06:00,17,130.75,130.8,130.7,130.7,3
20150901|2013-12-17 06:30,17,130.2,130.2,130,130.1,12
20150901|2013-12-17 11:30,17,130.9,130.9,130.85,130.85,2
20150901|2013-12-18 02:30,18,130.85,130.85,130.85,130.85,1
20150901|2013-12-18 10:00,18,131.55,131.55,131.55,131.55,2
20150901|2013-12-18 10:30,18,131.35,131.35,131.35,131.35,1
20150901|2013-12-18 11:30,18,132.25,132.25,132.25,132.25,1
20150901|2013-12-19 10:30,19,131.65,131.65,131.4,131.4,17
20150901|2013-12-19 11:00,19,131.3,131.3,130.95,130.95,18
20150901|2013-12-19 12:00,19,130.5,130.5,130.5,130.5,2
20150901|2013-12-20 05:30,20,130.65,130.65,130.1,130.1,4
20150901|2013-12-20 06:00,20,130.25,130.3,130.2,130.2,5
20150901|2013-12-20 06:30,20,130.25,130.25,130.15,130.15,5
20150901|2013-12-20 07:00,20,129.8,129.8,129.7,129.75,8
20150901|2013-12-20 07:30,20,130.3,130.3,130.3,130.3,5
20150901|2013-12-23 07:30,23,132.15,132.15,132.15,132.15,1
20150901|2013-12-24 03:30,24,132.5,132.5,132.5,132.5,1
20150901|2013-12-24 08:30,24,131.25,131.25,131.25,131.25,1
20150901|2013-12-26 07:00,26,131.35,131.35,131.35,131.35,1
20150901|2013-12-26 07:30,26,131.5,131.5,131.5,131.5,1
20150901|2013-12-27 07:00,27,133.5,133.5,133.5,133.5,1
20150901|2013-12-27 09:00,27,133.8,133.8,133.8,133.8,5
20150901|2013-12-30 03:30,30,133.2,133.2,133.2,133.2,1
20150901|2013-12-30 11:00,30,132.7,132.7,132.7,132.7,1
20150901|2013-12-31 06:30,31,130.2,130.3,130.2,130.3,3
20150901|2013-12-31 08:30,31,130.3,130.3,129.5,129.5,3
20150901|2013-12-31 11:30,31,128.7,128.7,128.6,128.6,2
20150901|2013-12-31 12:00,31,128.55,128.55,128.55,128.55,1
20150901|2014-01-02 09:30,2,127.85,127.85,127.85,127.85,1
20150901|2014-01-03 03:00,3,128.7,128.7,128.7,128.7,1
20150901|2014-01-03 09:30,3,130.95,130.95,130.95,130.95,1
20150901|2014-01-03 11:30,3,131.9,132.2,131.9,132.2,3
20150901|2014-01-06 02:30,6,134,134,134,134,1
20150901|2014-01-06 03:00,6,133.7,133.7,133.65,133.65,2
20150901|2014-01-06 08:30,6,134.6,134.6,134.6,134.6,2
20150901|2014-01-06 09:00,6,135.05,135.05,135.05,135.05,1
20150901|2014-01-06 11:00,6,135.55,135.7,135.55,135.7,2
20150901|2014-01-06 11:30,6,135.25,135.8,135.25,135.8,5
20150901|2014-01-07 06:30,7,137.5,137.5,137.5,137.5,1
20150901|2014-01-07 09:30,7,135.8,135.85,135.8,135.85,2
20150901|2014-01-07 11:30,7,135,135,135,135,1
20150901|2014-01-08 07:30,8,134.9,134.9,134.9,134.9,4
20150901|2014-01-08 11:30,8,136.3,136.3,136.1,136.1,2
20150901|2014-01-08 12:00,8,136.8,136.8,136.8,136.8,1
20150901|2014-01-09 12:00,9,136,136,136,136,1
20150901|2014-01-10 02:30,10,135.25,135.25,135.25,135.25,1
20150901|2014-01-10 07:00,10,134.75,134.75,134.75,134.75,1
20150901|2014-01-10 08:30,10,135.1,135.1,135.1,135.1,2
20150901|2014-01-13 12:30,13,136.95,136.95,136.85,136.85,7
20150901|2014-01-14 12:30,14,136.1,136.2,136.1,136.2,2
20150901|2014-01-16 07:30,16,135.7,135.7,135.65,135.65,3
20150901|2014-01-16 09:00,16,136.1,136.1,136.1,136.1,1
20150901|2014-01-17 08:00,17,133.95,134,133.95,134,3
20150901|2014-01-21 08:00,21,133.8,133.8,133.8,133.8,1
20150901|2014-01-22 03:00,22,133.35,133.35,133.35,133.35,1
20150901|2014-01-22 08:30,22,132.65,132.65,132.5,132.5,4
20150901|2014-01-22 09:00,22,132.75,132.75,132.35,132.6,10
20150901|2014-01-23 02:30,23,132.7,132.7,132.7,132.7,1
20150901|2014-01-23 09:00,23,133.85,134.55,133.75,134.55,3
20150901|2014-01-24 11:00,24,132,132.1,132,132.1,5
20150901|2014-01-28 10:00,28,131.7,131.7,131.7,131.7,2
20150901|2014-01-29 06:00,29,132.6,132.6,132.6,132.6,1
20150901|2014-01-29 07:30,29,131.7,131.7,131.7,131.7,2
20150901|2014-01-29 08:00,29,131.35,131.35,131.35,131.35,3
20150901|2014-01-29 10:00,29,133.6,133.8,133.55,133.7,20
20150901|2014-01-29 11:30,29,134.4,134.4,134.4,134.4,5
20150901|2014-01-29 12:00,29,134.45,134.45,134.45,134.45,1
20150901|2014-01-30 03:30,30,135.3,135.3,135.15,135.25,4
20150901|2014-01-30 04:00,30,135.3,135.3,135.3,135.3,1
20150901|2014-01-30 05:30,30,135.85,135.85,135.85,135.85,1
20150901|2014-01-30 06:00,30,135.9,135.9,135.4,135.4,7
20150901|2014-01-30 08:30,30,136.45,136.45,136.45,136.45,1
20150901|2014-01-31 07:00,31,138,138,137.15,137.5,3
20150901|2014-01-31 07:30,31,137.5,137.5,137.5,137.5,1
20150901|2014-01-31 08:00,31,137.45,138.95,137.45,138.3,11
20150901|2014-01-31 08:30,31,138.3,138.45,138.3,138.45,11
20150901|2014-01-31 09:00,31,138.05,138.55,138.05,138.55,3
20150901|2014-01-31 09:30,31,138.55,138.55,138.55,138.55,2
20150901|2014-01-31 10:30,31,139.7,139.7,139.7,139.7,1
20150901|2014-01-31 11:00,31,139.45,139.55,139.45,139.5,3
20150901|2014-01-31 12:00,31,140.65,141.2,140.65,141.2,13
20150901|2014-01-31 12:30,31,141.65,141.65,139.95,139.95,44
20150901|2014-02-03 06:30,3,145,145.25,144.95,145.25,7
20150901|2014-02-03 07:30,3,144.85,144.9,144.85,144.9,6
20150901|2014-02-03 08:00,3,147.35,147.55,146.05,146.15,9
20150901|2014-02-03 08:30,3,145.9,145.9,144.5,144.6,4
20150901|2014-02-03 09:30,3,147.4,147.4,147.15,147.15,3
20150901|2014-02-03 10:00,3,147.15,147.4,147.15,147.15,4
20150901|2014-02-03 10:30,3,147.25,147.25,147.1,147.1,5
20150901|2014-02-03 11:30,3,147,147,146.7,147,5
20150901|2014-02-03 12:00,3,149.45,149.45,149.45,149.45,2
20150901|2014-02-04 03:00,4,149,149,149,149,2
20150901|2014-02-04 03:30,4,150.9,150.9,150.9,150.9,1
20150901|2014-02-04 04:00,4,150.8,150.8,150.8,150.8,1
20150901|2014-02-04 04:30,4,150.8,150.8,150.8,150.8,3
20150901|2014-02-04 05:00,4,150.75,150.75,150.6,150.6,4
20150901|2014-02-04 06:30,4,148.45,148.45,148.4,148.4,2
20150901|2014-02-04 07:00,4,148.15,148.2,148.05,148.2,13
20150901|2014-02-04 08:00,4,147.85,147.85,147.85,147.85,1
20150901|2014-02-04 09:00,4,149,149.25,149,149.25,3
20150901|2014-02-04 10:00,4,149.9,149.9,149.85,149.85,3
20150901|2014-02-04 11:00,4,149.05,149.05,149.05,149.05,7
20150901|2014-02-04 12:00,4,149.35,150.2,149.35,150.1,5
20150901|2014-02-05 04:30,5,150.2,150.2,150.2,150.2,4
20150901|2014-02-05 07:00,5,149.5,149.55,149.5,149.55,3
20150901|2014-02-05 07:30,5,149.85,150.3,149.85,150.25,7
20150901|2014-02-05 08:00,5,149.9,149.9,149.85,149.85,10
20150901|2014-02-05 08:30,5,149.85,149.85,149.8,149.8,11
20150901|2014-02-05 09:00,5,150.45,150.45,150.05,150.05,7
20150901|2014-02-05 09:30,5,152.05,153.75,152.05,153.5,10
20150901|2014-02-05 10:00,5,154,154.2,154,154.2,7
20150901|2014-02-05 10:30,5,155.15,155.3,155.1,155.1,6
20150901|2014-02-05 11:00,5,155.6,156.45,155.6,156.45,5
20150901|2014-02-05 11:30,5,156.6,156.6,156.4,156.4,5
20150901|2014-02-05 12:00,5,156.3,156.3,156.25,156.25,18
20150901|2014-02-06 06:30,6,154.3,154.3,154.3,154.3,1
20150901|2014-02-06 07:00,6,154.45,154.45,154.25,154.25,6
20150901|2014-02-06 08:30,6,155.75,155.75,155.25,155.25,10
20150901|2014-02-06 09:00,6,156.45,156.8,156.45,156.8,5
20150901|2014-02-06 09:30,6,156.85,157.5,156.85,157.5,2
20150901|2014-02-06 10:00,6,156.95,156.95,156.25,156.6,5
20150901|2014-02-06 10:30,6,156.85,156.85,156.45,156.45,3
20150901|2014-02-06 11:00,6,156.35,156.95,156.35,156.95,6
20150901|2014-02-06 11:30,6,155.75,155.75,155.75,155.75,1
20150901|2014-02-07 04:30,7,148.65,148.65,148.15,148.2,5
20150901|2014-02-07 05:00,7,148.15,148.15,148.15,148.15,4
20150901|2014-02-07 05:30,7,147.65,147.65,147.65,147.65,1
20150901|2014-02-07 06:00,7,149.4,149.95,149.4,149.9,4
20150901|2014-02-07 06:30,7,150.05,151.1,150.05,151.1,5
20150901|2014-02-07 08:00,7,153.3,153.3,153.3,153.3,2
20150901|2014-02-07 09:00,7,153.4,153.9,153.35,153.9,12
20150901|2014-02-07 09:30,7,154.15,155.8,154.15,155.8,5
20150901|2014-02-07 10:00,7,155.8,156.25,155.8,156.25,2
20150901|2014-02-07 11:30,7,151.45,151.55,151.45,151.55,3
20150901|2014-02-10 07:30,10,151.2,151.2,151.05,151.1,6
20150901|2014-02-11 03:30,11,152.8,152.8,152.8,152.8,2
20150901|2014-02-11 04:00,11,152.4,152.4,152.4,152.4,1
20150901|2014-02-11 10:00,11,151.6,151.6,151.5,151.5,5
20150901|2014-02-11 10:30,11,151.7,151.7,151.7,151.7,1
20150901|2014-02-11 11:00,11,151.05,151.05,151.05,151.05,3
20150901|2014-02-12 09:00,12,152.65,152.65,152.65,152.65,1
20150901|2014-02-12 09:30,12,152.9,152.9,152.9,152.9,2
20150901|2014-02-13 05:00,13,153.35,153.35,153.3,153.3,2
20150901|2014-02-13 11:30,13,154.85,154.85,154.85,154.85,3
20150901|2014-02-14 04:00,14,152.8,152.8,152.8,152.8,1
20150901|2014-02-14 07:30,14,153.5,153.5,153.5,153.5,1
20150901|2014-02-14 09:30,14,154.3,154.3,154.05,154.05,3
20150901|2014-02-14 11:30,14,153.9,154.3,153.9,154.25,4
20150901|2014-02-14 12:00,14,154.05,154.05,153.5,153.5,4
20150901|2014-02-18 07:00,18,161.7,161.7,161.55,161.55,4
20150901|2014-02-18 10:30,18,163.35,163.35,163.35,163.35,1
20150901|2014-02-18 11:00,18,163.4,163.4,162.25,162.65,11
20150901|2014-02-18 11:30,18,162.6,162.6,161.95,161.95,9
20150901|2014-02-18 12:00,18,163.8,165.55,163.8,164.95,10
20150901|2014-02-19 03:00,19,166.3,166.75,165.3,165.3,12
20150901|2014-02-19 04:30,19,164.3,164.3,164.3,164.3,1
20150901|2014-02-19 06:30,19,169.65,169.95,169.65,169.95,2
20150901|2014-02-19 07:00,19,169.4,169.4,169.1,169.1,10
20150901|2014-02-19 08:00,19,168.45,168.45,168.25,168.25,4
20150901|2014-02-19 09:30,19,170.5,170.5,170.5,170.5,5
20150901|2014-02-19 10:30,19,174.2,176.65,174.2,175.95,25
20150901|2014-02-19 11:00,19,177.15,177.2,175.2,175.2,8
20150901|2014-02-19 12:00,19,177.3,182.25,177.3,181.35,19
20150901|2014-02-20 03:00,20,181.7,183.2,181.7,183.2,9
20150901|2014-02-20 03:30,20,185,185,185,185,1
20150901|2014-02-20 05:30,20,176.75,177.05,176.75,177.05,2
20150901|2014-02-20 06:00,20,175.2,175.2,175.15,175.15,2
20150901|2014-02-20 06:30,20,173.85,175.4,173.55,175.4,5
20150901|2014-02-20 07:30,20,179.45,179.45,179.45,179.45,1
20150901|2014-02-20 08:00,20,175,175,175,175,1
20150901|2014-02-20 09:00,20,172.7,172.7,171.15,171.15,13
20150901|2014-02-20 09:30,20,175.3,175.65,175.3,175.3,3
20150901|2014-02-20 10:00,20,174.45,174.6,174.45,174.6,3
20150901|2014-02-20 10:30,20,174.9,176.45,174.9,176.45,6
20150901|2014-02-20 11:00,20,175.65,177.3,175.25,177.3,16
20150901|2014-02-20 11:30,20,177.3,177.3,177.3,177.3,1
20150901|2014-02-20 12:00,20,179.05,179.05,178.95,178.95,5
20150901|2014-02-21 03:00,21,179,179,179,179,25
20150901|2014-02-21 06:30,21,179.85,179.85,179.85,179.85,3
20150901|2014-02-21 07:00,21,180.2,180.2,180.2,180.2,2
20150901|2014-02-21 07:30,21,176.2,176.2,175.95,175.95,13
20150901|2014-02-21 09:00,21,177.75,177.75,177.7,177.7,2
20150901|2014-02-21 09:30,21,178.4,178.4,177.2,178.1,17
20150901|2014-02-21 10:30,21,176.55,176.55,176.35,176.35,2
20150901|2014-02-21 11:00,21,175.75,176.1,175.75,176.1,12
20150901|2014-02-21 11:30,21,177.7,177.7,177.1,177.5,4
20150901|2014-02-21 12:00,21,176.95,177.6,176.95,177.6,2
20150901|2014-02-24 03:00,24,180.95,180.95,180.95,180.95,13
20150901|2014-02-24 07:30,24,183.5,183.6,182.75,182.75,5
20150901|2014-02-24 08:30,24,183.05,183.05,182.85,182.85,4
20150901|2014-02-24 09:00,24,182.65,184.85,182.6,183.55,34
20150901|2014-02-24 10:00,24,185.2,185.35,185.2,185.35,12
20150901|2014-02-24 10:30,24,185.4,185.4,185.4,185.4,1
20150901|2014-02-24 11:00,24,184.1,184.1,183.8,183.9,8
20150901|2014-02-24 11:30,24,184,184.15,183.95,184.15,6
20150901|2014-02-24 12:00,24,183.85,183.85,182.85,182.85,7
20150901|2014-02-25 05:30,25,182.6,182.6,182.6,182.6,1
20150901|2014-02-25 06:30,25,181.85,181.85,181.85,181.85,3
20150901|2014-02-25 07:30,25,183.2,183.2,181.3,182,15
20150901|2014-02-25 08:30,25,183.5,184.45,183.5,184.45,6
20150901|2014-02-25 09:30,25,186.3,186.3,186.1,186.1,2
20150901|2014-02-25 10:00,25,186.1,186.1,186.1,186.1,2
20150901|2014-02-25 10:30,25,187.15,187.2,187,187.1,13
20150901|2014-02-25 11:00,25,183.35,183.35,183.35,183.35,1
20150901|2014-02-25 12:00,25,183.8,184.9,183.8,184.45,5
20150901|2014-02-26 06:30,26,181.65,181.65,181.65,181.65,1
20150901|2014-02-26 09:00,26,181.6,181.8,181.6,181.8,6
20150901|2014-02-26 10:30,26,180.5,180.5,180.5,180.5,4
20150901|2014-02-26 11:30,26,183.9,183.9,183.9,183.9,1
20150901|2014-02-26 12:00,26,185.25,185.3,184.95,184.95,12
20150901|2014-02-27 03:00,27,185.2,185.2,185.2,185.2,2
20150901|2014-02-27 04:30,27,185.25,185.25,185.25,185.25,5
20150901|2014-02-27 06:00,27,186.25,186.85,186.25,186.45,5
20150901|2014-02-27 06:30,27,186.6,186.6,186.6,186.6,3
20150901|2014-02-27 07:00,27,185.5,185.5,185.3,185.3,5
20150901|2014-02-27 07:30,27,185.5,185.65,185.35,185.4,10
20150901|2014-02-27 09:00,27,186,186,185.9,185.9,6
20150901|2014-02-27 10:00,27,185.55,185.55,185.55,185.55,2
20150901|2014-02-27 10:30,27,184.8,184.8,184.8,184.8,1
20150901|2014-02-27 12:00,27,185.7,185.7,185.7,185.7,1
20150901|2014-02-28 05:00,28,186.15,186.15,186.15,186.15,1
20150901|2014-02-28 06:30,28,184.35,184.35,184.05,184.05,2
20150901|2014-02-28 07:00,28,184.15,184.45,183.9,183.9,4
20150901|2014-02-28 07:30,28,185.3,185.3,185.3,185.3,1
20150901|2014-02-28 08:00,28,184.75,184.75,184.75,184.75,1
20150901|2014-02-28 09:00,28,185.5,185.65,185.5,185.65,9
20150901|2014-02-28 09:30,28,185.55,186.2,185.55,186.1,4
20150901|2014-02-28 10:30,28,187.35,187.35,187.2,187.2,3
20150901|2014-02-28 11:00,28,187.2,187.6,186.4,187.6,10
20150901|2014-02-28 11:30,28,186.9,187.4,186.65,186.9,10
20150901|2014-03-03 10:00,3,193.7,194.85,193.7,194.85,4
20150901|2014-03-03 10:30,3,195.75,195.8,195.1,195.1,4
20150901|2014-03-03 11:30,3,195.7,196.3,195.7,196.3,2
20150901|2014-03-03 12:00,3,199.35,204.15,199.35,204,45
20150901|2014-03-04 07:00,4,199.85,201.15,199.85,201.15,2
20150901|2014-03-04 08:30,4,200.55,201.55,200.55,201.55,2
20150901|2014-03-04 09:00,4,199.55,199.75,199.55,199.75,2
20150901|2014-03-04 09:30,4,199.25,199.85,199.25,199.85,10
20150901|2014-03-04 10:00,4,200.4,200.4,200.4,200.4,1
20150901|2014-03-04 10:30,4,198.35,198.35,198.35,198.35,1
20150901|2014-03-04 12:00,4,193.35,193.35,193.35,193.35,2
20150901|2014-03-05 07:00,5,192.1,192.1,192.1,192.1,1
20150901|2014-03-05 07:30,5,192.75,192.75,192.75,192.75,1
20150901|2014-03-05 08:00,5,190.7,190.7,190.7,190.7,1
20150901|2014-03-05 08:30,5,190.9,191,190.9,191,2
20150901|2014-03-05 09:00,5,191.25,193.35,191.2,193.35,7
20150901|2014-03-05 09:30,5,197.35,197.35,197.35,197.35,1
20150901|2014-03-05 10:00,5,199,201.7,199,201.7,2
20150901|2014-03-05 10:30,5,200.9,200.9,200.7,200.7,4
20150901|2014-03-05 11:30,5,200.25,201.7,200.25,201.15,6
20150901|2014-03-05 12:00,5,204.8,209.9,204.8,207.5,17
20150901|2014-03-06 03:00,6,208,208,208,208,5
20150901|2014-03-06 03:30,6,209,209,209,209,10
20150901|2014-03-06 06:30,6,205.75,205.75,204.95,204.95,5
20150901|2014-03-06 07:00,6,207.9,208.25,207.9,208.25,4
20150901|2014-03-06 07:30,6,205.55,205.55,205.55,205.55,1
20150901|2014-03-06 08:00,6,205.8,205.8,205.1,205.35,18
20150901|2014-03-06 08:30,6,205.05,205.05,205,205,9
20150901|2014-03-06 09:00,6,203.35,203.35,203.1,203.1,3
20150901|2014-03-06 09:30,6,203.6,203.6,203.6,203.6,1
20150901|2014-03-06 10:00,6,204.2,204.2,204.2,204.2,1
20150901|2014-03-06 10:30,6,203.1,203.1,203.1,203.1,1
20150901|2014-03-06 11:00,6,205.25,205.25,203.9,203.9,2
20150901|2014-03-06 11:30,6,204,204,204,204,5
20150901|2014-03-06 12:00,6,203.75,203.75,202.35,202.35,3
20150901|2014-03-07 07:00,7,205.1,205.5,205.1,205.5,12
20150901|2014-03-07 07:30,7,205.35,206.55,203.8,203.8,16
20150901|2014-03-07 08:00,7,203.7,205.45,203.65,205.45,7
20150901|2014-03-07 08:30,7,205.4,205.4,205.25,205.25,8
20150901|2014-03-07 09:30,7,204.8,204.8,204.8,204.8,2
20150901|2014-03-07 10:30,7,204.95,206,204.8,204.8,13
20150901|2014-03-07 11:00,7,204.65,204.75,204.65,204.65,6
20150901|2014-03-07 11:30,7,204.3,204.3,203.95,203.95,13
20150901|2014-03-07 12:00,7,203.5,203.85,203.25,203.25,10
20150901|2014-03-10 04:00,10,209.35,209.35,209.35,209.35,1
20150901|2014-03-10 08:00,10,210,210,210,210,5
20150901|2014-03-10 08:30,10,207.7,207.75,207.45,207.5,10
20150901|2014-03-10 09:00,10,207.95,207.95,207.8,207.8,2
20150901|2014-03-10 10:30,10,209.15,209.15,209.15,209.15,2
20150901|2014-03-10 11:00,10,209.4,211.75,209.4,211.75,7
20150901|2014-03-10 11:30,10,211.5,211.75,211.5,211.6,13
20150901|2014-03-10 12:00,10,209.45,209.7,208.8,209.7,3
20150901|2014-03-11 04:00,11,210.2,210.2,210.15,210.2,5
20150901|2014-03-11 07:00,11,212,212,212,212,2
20150901|2014-03-11 07:30,11,211.7,211.9,211.5,211.7,4
20150901|2014-03-11 08:00,11,212.5,212.5,211,211.4,6
20150901|2014-03-11 08:30,11,212.1,213.1,212.1,213.1,24
20150901|2014-03-11 09:00,11,213.5,213.5,212.2,212.2,14
20150901|2014-03-11 09:30,11,213.45,213.45,213.45,213.45,3
20150901|2014-03-11 10:00,11,213.45,214.25,213.45,214.25,11
20150901|2014-03-11 10:30,11,214.8,214.8,214.8,214.8,1
20150901|2014-03-11 12:00,11,212.1,212.25,212.1,212.25,4
20150901|2014-03-12 06:30,12,210.5,210.5,210.5,210.5,1
20150901|2014-03-12 08:00,12,213,213,213,213,2
20150901|2014-03-12 08:30,12,212.9,213.15,212.9,213.15,4
20150901|2014-03-12 10:00,12,216.5,216.5,216.5,216.5,1
20150901|2014-03-12 10:30,12,217.05,217.05,216.35,216.8,10
20150901|2014-03-12 11:00,12,216.9,216.9,216.9,216.9,1
20150901|2014-03-12 11:30,12,215.15,215.5,215.1,215.5,9
20150901|2014-03-12 12:00,12,214.95,214.95,214.95,214.95,4
20150901|2014-03-13 07:00,13,214,214,214,214,4
20150901|2014-03-13 08:30,13,215.6,215.6,215.6,215.6,1
20150901|2014-03-13 09:30,13,214.8,214.8,214.8,214.8,1
20150901|2014-03-13 11:00,13,216.1,216.1,215.85,215.85,3
20150901|2014-03-14 08:30,14,208.65,208.8,208.55,208.55,3
20150901|2014-03-14 09:30,14,210,210,209.8,210,11
20150901|2014-03-17 05:30,17,205.1,205.1,205.1,205.1,1
20150901|2014-03-17 07:30,17,202.9,202.9,202,202,10
20150901|2014-03-17 08:00,17,204.3,204.3,204.3,204.3,1
20150901|2014-03-17 10:00,17,205.45,205.45,205.45,205.45,1
20150901|2014-03-17 10:30,17,205.2,205.2,205.2,205.2,1
20150901|2014-03-17 11:30,17,204.75,204.75,202.9,202.9,9
20150901|2014-03-17 12:00,17,201.35,202,201.35,202,4
20150901|2014-03-18 08:00,18,203.25,203.25,203.2,203.2,2
20150901|2014-03-18 09:30,18,202.8,202.8,202.8,202.8,1
20150901|2014-03-18 12:00,18,201.05,201.05,200.8,200.8,5
20150901|2014-03-19 04:00,19,201.75,201.75,201.75,201.75,2
20150901|2014-03-19 08:30,19,199.1,199.15,198.65,198.65,6
20150901|2014-03-19 09:30,19,198.75,198.75,198.3,198.3,6
20150901|2014-03-19 10:00,19,195.8,195.8,195.8,195.8,1
20150901|2014-03-19 10:30,19,195.65,196.25,195.65,196.25,9
20150901|2014-03-20 05:30,20,191.5,191.5,191.5,191.5,1
20150901|2014-03-20 08:00,20,190.3,190.35,190.3,190.35,2
20150901|2014-03-20 08:30,20,189.85,189.85,189.85,189.85,1
20150901|2014-03-20 09:00,20,185.9,185.9,185.9,185.9,1
20150901|2014-03-20 09:30,20,186.45,186.45,186.45,186.45,1
20150901|2014-03-20 10:30,20,184.65,184.65,184.65,184.65,1
20150901|2014-03-20 12:00,20,182.2,183.3,182.2,182.45,3
20150901|2014-03-21 09:00,21,180.15,180.15,180.15,180.15,1
20150901|2014-03-21 09:30,21,180.05,180.2,180.05,180.2,2
20150901|2014-03-21 11:00,21,178.25,178.8,178.25,178.8,5
20150901|2014-03-21 11:30,21,177.4,177.4,177.35,177.35,2
20150901|2014-03-24 09:00,24,181.55,181.55,181.55,181.55,1
20150901|2014-03-24 11:00,24,185.15,185.15,185.15,185.15,1
20150901|2014-03-25 09:00,25,184.8,184.8,184.8,184.8,1
20150901|2014-03-25 10:00,25,184.4,184.4,184.3,184.3,3
20150901|2014-03-25 11:00,25,183.95,184.2,183.95,184.05,5
20150901|2014-03-26 06:30,26,184.95,184.95,184.95,184.95,1
20150901|2014-03-26 09:00,26,188.25,188.25,188.25,188.25,2
20150901|2014-03-26 09:30,26,188.3,188.3,188.3,188.3,1
20150901|2014-03-26 10:00,26,185.1,185.1,185.1,185.1,2
20150901|2014-03-26 12:00,26,186.5,186.6,186.5,186.6,2
20150901|2014-03-27 08:00,27,184.95,184.95,184.75,184.75,4
20150901|2014-03-27 08:30,27,185,185.2,184.8,184.8,13
20150901|2014-03-27 09:00,27,185.4,185.4,185.15,185.4,5
20150901|2014-03-27 09:30,27,185.85,185.95,185.85,185.95,4
20150901|2014-03-27 11:30,27,187,187,187,187,2
20150901|2014-03-28 07:30,28,188.05,188.25,188.05,188.25,2
20150901|2014-03-28 09:00,28,188.4,188.4,188.4,188.4,2
20150901|2014-03-28 10:30,28,190.3,190.45,190.3,190.45,6
20150901|2014-03-28 12:00,28,191.75,191.75,191.75,191.75,1
20150901|2014-03-31 07:30,31,189.35,189.35,189.25,189.25,4
20150901|2014-03-31 09:00,31,189.7,189.7,188.8,188.9,5
20150901|2014-03-31 09:30,31,187.6,187.6,187.6,187.6,1
20150901|2014-03-31 10:30,31,186.05,186.05,185.8,185.95,12
20150901|2014-03-31 11:00,31,185.7,185.7,185.65,185.7,5
20150901|2014-03-31 11:30,31,188.7,188.7,188.25,188.25,3
20150901|2014-03-31 12:00,31,188.75,189.45,188.75,189.3,7
20150901|2014-04-01 12:00,1,187.35,187.35,186.65,186.65,5
20150901|2014-04-02 07:30,2,185.2,185.2,185.15,185.15,3
20150901|2014-04-02 09:30,2,184.55,184.9,184.55,184.9,9
20150901|2014-04-02 10:00,2,185.55,187,185.55,186.4,7
20150901|2014-04-02 10:30,2,186.4,186.4,186.4,186.4,3
20150901|2014-04-02 12:00,2,182.85,183,182.6,182.6,5
20150901|2014-04-03 06:00,3,183.95,183.95,183.95,183.95,3
20150901|2014-04-04 09:00,4,190,190.6,190,190.6,2
20150901|2014-04-04 09:30,4,191.75,193.2,191.75,193.2,7
20150901|2014-04-04 10:00,4,193.2,193.2,193.2,193.2,1
20150901|2014-04-04 12:00,4,194.35,194.35,194.35,194.35,1
20150901|2014-04-07 05:30,7,203.9,203.9,203.9,203.9,1
20150901|2014-04-07 06:00,7,204.2,204.2,204.2,204.2,1
20150901|2014-04-07 08:00,7,203.05,203.05,201.95,201.95,6
20150901|2014-04-07 08:30,7,202.75,203.05,202.75,202.8,4
20150901|2014-04-07 09:00,7,201.8,201.8,201.8,201.8,4
20150901|2014-04-07 09:30,7,200.95,200.95,200.8,200.9,5
20150901|2014-04-07 10:00,7,201.05,201.05,201.05,201.05,1
20150901|2014-04-07 11:30,7,202.8,202.8,202.65,202.65,3
20150901|2014-04-07 12:00,7,203.2,203.85,202.75,203.85,7
20150901|2014-04-08 06:30,8,205.3,205.35,205.2,205.35,4
20150901|2014-04-08 07:00,8,205.35,205.6,205.2,205.6,11
20150901|2014-04-08 07:30,8,205.25,205.25,205.25,205.25,3
20150901|2014-04-08 08:30,8,208.1,209.05,207.55,207.95,10
20150901|2014-04-08 09:00,8,208.75,209.85,208.35,209.85,21
20150901|2014-04-08 09:30,8,211.3,211.75,211.3,211.75,4
20150901|2014-04-08 10:00,8,211.65,212,211.65,212,3
20150901|2014-04-08 11:00,8,210,210,209.7,209.95,5
20150901|2014-04-08 12:00,8,206.25,206.55,206.15,206.5,5
20150901|2014-04-09 07:00,9,201.65,201.7,201.65,201.7,4
20150901|2014-04-09 07:30,9,202.45,202.45,202.45,202.45,1
20150901|2014-04-09 08:30,9,200.1,200.7,200.1,200.7,6
20150901|2014-04-09 09:00,9,205.1,205.1,204.95,204.95,6
20150901|2014-04-09 09:30,9,204.5,207.3,204.5,207.3,27
20150901|2014-04-09 10:00,9,207.3,207.65,206.95,206.95,11
20150901|2014-04-09 10:30,9,206.95,207,206.95,207,3
20150901|2014-04-09 11:00,9,207.05,207.1,206.95,207.1,4
20150901|2014-04-09 12:00,9,207.4,208.85,207.4,208.75,5
20150901|2014-04-10 03:00,10,212.4,212.4,212.4,212.4,1
20150901|2014-04-10 04:30,10,213.3,213.3,213.3,213.3,1
20150901|2014-04-10 07:30,10,214.1,215.9,214.1,215.9,2
20150901|2014-04-10 08:00,10,214.6,214.6,214.6,214.6,1
20150901|2014-04-10 08:30,10,215.2,215.35,215.2,215.35,7
20150901|2014-04-10 09:00,10,212.85,212.9,212.75,212.8,17
20150901|2014-04-10 09:30,10,213.3,214.1,213.1,213.3,19
20150901|2014-04-10 10:00,10,213.65,214.65,213.65,214.65,15
20150901|2014-04-10 10:30,10,214.55,214.55,214.55,214.55,1
20150901|2014-04-10 11:00,10,214.3,214.3,214,214,3
20150901|2014-04-10 11:30,10,213.65,213.65,212.4,213,9
20150901|2014-04-10 12:00,10,213.4,213.4,213.35,213.35,2
20150901|2014-04-11 03:00,11,214.2,214.75,213.8,213.8,6
20150901|2014-04-11 07:00,11,214.05,214.05,213.6,213.6,12
20150901|2014-04-11 07:30,11,213.6,214.6,213.05,213.85,38
20150901|2014-04-11 08:00,11,214.5,214.5,213.2,214.5,16
20150901|2014-04-11 09:00,11,212.7,212.7,212.1,212.3,4
20150901|2014-04-11 10:30,11,211.85,211.85,211.75,211.75,2
20150901|2014-04-11 11:30,11,211.9,211.9,211.9,211.9,5
20150901|2014-04-14 08:30,14,207.35,207.35,207.35,207.35,1
20150901|2014-04-14 09:00,14,207.25,208.6,207.25,208.6,13
20150901|2014-04-14 10:30,14,211.2,211.2,211.2,211.2,5
20150901|2014-04-14 12:00,14,211.95,211.95,211.95,211.95,1
20150901|2014-04-15 08:00,15,211.3,211.3,211.25,211.25,2
20150901|2014-04-16 03:00,16,200.75,200.75,200.75,200.75,1
20150901|2014-04-16 08:00,16,199.3,199.3,199.3,199.3,1
20150901|2014-04-16 10:00,16,201.85,201.85,201.85,201.85,1
20150901|2014-04-17 08:30,17,197.2,197.3,197.2,197.3,3
20150901|2014-04-17 09:30,17,200.1,200.4,200.1,200.4,13
20150901|2014-04-17 11:00,17,204.6,204.6,204.6,204.6,1
20150901|2014-04-21 06:30,21,210.6,210.6,210.6,210.6,1
20150901|2014-04-21 09:00,21,208.35,208.35,208.35,208.35,1
20150901|2014-04-21 11:00,21,207,207,207,207,1
20150901|2014-04-22 03:30,22,208.8,208.85,208.8,208.85,4
20150901|2014-04-22 07:30,22,213,213,213,213,1
20150901|2014-04-22 08:00,22,217,218,217,218,6
20150901|2014-04-22 10:30,22,215.25,215.25,215.25,215.25,1
20150901|2014-04-22 11:30,22,215.8,215.8,215.5,215.5,4
20150901|2014-04-22 12:00,22,217.9,217.9,217.9,217.9,1
20150901|2014-04-23 03:30,23,222.4,222.7,222.4,222.7,4
20150901|2014-04-23 08:30,23,219.65,220.05,219.65,220.05,4
20150901|2014-04-23 09:00,23,220.85,220.85,220.85,220.85,2
20150901|2014-04-23 09:30,23,220.1,220.25,219.8,220.25,20
20150901|2014-04-23 12:00,23,219.8,219.8,218.2,218.2,6
20150901|2014-04-24 03:00,24,217.7,217.7,217.7,217.7,1
20150901|2014-04-24 08:30,24,217.6,217.6,217.6,217.6,3
20150901|2014-04-24 10:00,24,219.5,219.5,219.25,219.25,3
20150901|2014-04-24 10:30,24,220.25,220.25,220.25,220.25,1
20150901|2014-04-24 12:00,24,222.15,222.15,218.2,218.2,9
20150901|2014-04-25 04:30,25,217.95,217.95,217.95,217.95,1
20150901|2014-04-25 07:30,25,217.15,217.15,216.05,216.05,13
20150901|2014-04-25 08:00,25,216.25,217.8,216.25,217.8,4
20150901|2014-04-25 08:30,25,218.15,218.15,218.15,218.15,2
20150901|2014-04-25 09:00,25,215.85,215.85,215.85,215.85,1
20150901|2014-04-25 10:00,25,214,214,214,214,1
20150901|2014-04-28 06:00,28,208.75,208.75,208.75,208.75,1
20150901|2014-04-28 06:30,28,208.75,208.75,208.65,208.65,4
20150901|2014-04-28 07:00,28,207.5,208.05,207.5,208.05,56
20150901|2014-04-28 07:30,28,208,208,208,208,8
20150901|2014-04-28 08:30,28,209.7,211.3,209.6,210.5,5
20150901|2014-04-28 09:00,28,209,209.05,209,209.05,2
20150901|2014-04-28 10:30,28,209.9,209.9,209.9,209.9,1
20150901|2014-04-28 11:30,28,208.05,208.05,208.05,208.05,2
20150901|2014-04-28 12:00,28,206.8,206.8,206.8,206.8,1
20150901|2014-04-29 08:00,29,206.75,206.75,206.75,206.75,1
20150901|2014-04-29 09:30,29,205.65,205.65,205,205,21
20150901|2014-04-29 10:00,29,203.6,203.7,203.6,203.7,14
20150901|2014-04-29 10:30,29,205.45,205.45,205,205.05,4
20150901|2014-04-29 12:00,29,217.65,217.65,217.65,217.65,1
20150901|2014-04-30 11:30,30,213.75,213.75,213.75,213.75,1
20150901|2014-04-30 12:00,30,213.7,214.05,209.95,210.2,15
20150901|2014-05-02 08:30,2,211.45,211.5,211.45,211.5,5
20150901|2014-05-05 09:30,5,213.8,213.8,213.6,213.6,4
20150901|2014-05-06 11:30,6,209,209.1,209,209.1,2
20150901|2014-05-07 07:30,7,208.65,208.65,206.75,206.75,38
20150901|2014-05-07 08:30,7,207.2,207.3,207.2,207.3,3
20150901|2014-05-07 09:00,7,210.25,210.25,210.25,210.25,1
20150901|2014-05-07 10:00,7,207.25,207.25,207.25,207.25,1
20150901|2014-05-07 11:30,7,207.2,207.2,207.2,207.2,2
20150901|2014-05-08 05:30,8,204.95,204.95,204.95,204.95,1
20150901|2014-05-08 08:00,8,204,204,204,204,1
20150901|2014-05-08 09:00,8,204,204.6,204,204.6,2
20150901|2014-05-09 05:30,9,200,200,200,200,6
20150901|2014-05-09 07:00,9,197.45,197.45,197.45,197.45,1
20150901|2014-05-09 08:30,9,195.5,195.5,195.5,195.5,1
20150901|2014-05-09 09:00,9,196,196,196,196,1
20150901|2014-05-09 10:00,9,195.1,195.1,194.85,194.9,9
20150901|2014-05-09 12:00,9,192.3,192.3,192.3,192.3,5
20150901|2014-05-12 08:00,12,193.6,193.6,193.45,193.5,6
20150901|2014-05-12 09:30,12,194.5,194.5,194.5,194.5,1
20150901|2014-05-12 10:00,12,194.35,194.35,194.35,194.35,1
20150901|2014-05-13 03:00,13,198.05,198.05,198.05,198.05,1
20150901|2014-05-13 03:30,13,197.7,197.7,197.7,197.7,1
20150901|2014-05-13 08:00,13,194.4,194.4,194.35,194.35,5
20150901|2014-05-13 10:00,13,196.25,196.35,196.25,196.35,3
20150901|2014-05-13 10:30,13,196.3,196.3,196.3,196.3,1
20150901|2014-05-13 11:30,13,196.3,196.3,196.3,196.3,1
20150901|2014-05-14 04:30,14,194.35,194.4,194.35,194.4,3
20150901|2014-05-14 05:30,14,194.3,194.3,194.25,194.25,2
20150901|2014-05-14 09:00,14,192.9,192.9,192.9,192.9,1
20150901|2014-05-14 09:30,14,192.9,192.9,192.55,192.7,5
20150901|2014-05-15 07:30,15,195.5,198.05,195.5,198.05,3
20150901|2014-05-15 08:00,15,200.2,200.2,200.2,200.2,1
20150901|2014-05-15 08:30,15,199.45,201.15,199.4,200.55,7
20150901|2014-05-15 09:00,15,200.7,200.7,200.7,200.7,1
20150901|2014-05-15 10:00,15,201.95,201.95,201.1,201.1,2
20150901|2014-05-15 10:30,15,201.9,201.9,201.9,201.9,1
20150901|2014-05-15 11:30,15,201.55,203.05,201.55,203.05,5
20150901|2014-05-15 12:00,15,201.55,201.55,201.55,201.55,1
20150901|2014-05-16 03:00,16,202.5,202.5,202.5,202.5,1
20150901|2014-05-16 05:30,16,200.3,200.3,200.3,200.3,1
20150901|2014-05-16 08:30,16,199,199.1,199,199.1,2
20150901|2014-05-16 11:00,16,197.85,197.85,197.85,197.85,1
20150901|2014-05-19 08:30,19,193.75,193.95,193.75,193.95,4
20150901|2014-05-19 09:00,19,194.2,194.2,194.2,194.2,1
20150901|2014-05-20 03:30,20,193.55,193.7,193.55,193.7,2
20150901|2014-05-20 04:00,20,193.75,193.75,193.75,193.75,1
20150901|2014-05-20 08:00,20,189.95,189.95,189.45,189.45,4
20150901|2014-05-20 08:30,20,190.15,190.15,190.15,190.15,1
20150901|2014-05-20 09:30,20,191.1,191.1,191.1,191.1,2
20150901|2014-05-20 10:00,20,191.55,191.55,191,191,6
20150901|2014-05-20 12:00,20,194.7,194.7,194.45,194.45,2
20150901|2014-05-21 03:30,21,194.3,194.45,194.3,194.45,3
20150901|2014-05-21 11:30,21,190.05,190.1,190.05,190.1,2
20150901|2014-05-21 12:00,21,190.15,190.15,190,190,5
20150901|2014-05-22 04:00,22,188.5,188.5,188.5,188.5,4
20150901|2014-05-22 06:00,22,188.3,188.3,188.3,188.3,1
20150901|2014-05-22 08:00,22,189.1,189.1,187.35,187.35,2
20150901|2014-05-22 09:30,22,186.55,186.55,186.55,186.55,1
20150901|2014-05-22 11:00,22,190.1,190.1,190,190,3
20150901|2014-05-22 12:00,22,190.05,190.05,190.05,190.05,3
20150901|2014-05-23 03:00,23,190.05,190.05,190.05,190.05,1
20150901|2014-05-23 08:30,23,191.4,191.5,190.45,190.6,12
20150901|2014-05-23 09:30,23,191,191,191,191,4
20150901|2014-05-23 10:00,23,191.2,191.2,191,191,5
20150901|2014-05-23 11:00,23,190.25,190.25,190.25,190.25,1
20150901|2014-05-27 03:00,27,188,188,188,188,1
20150901|2014-05-27 07:00,27,189.15,189.15,188.8,188.8,2
20150901|2014-05-27 07:30,27,187.75,189.25,187.75,189.25,4
20150901|2014-05-27 08:30,27,189.05,189.15,188.8,189.15,4
20150901|2014-05-27 09:00,27,189.5,189.6,189.5,189.6,2
20150901|2014-05-27 09:30,27,190.4,190.4,190.4,190.4,1
20150901|2014-05-27 10:00,27,188.95,188.95,188.45,188.45,5
20150901|2014-05-27 10:30,27,189.15,189.15,189.1,189.1,2
20150901|2014-05-27 11:00,27,189.3,189.3,189.3,189.3,1
20150901|2014-05-27 11:30,27,189.1,189.1,189.05,189.05,2
20150901|2014-05-27 12:00,27,187.55,187.7,187.55,187.7,4
20150901|2014-05-28 07:30,28,185.75,185.75,185.75,185.75,2
20150901|2014-05-28 08:30,28,185.3,185.3,185,185,7
20150901|2014-05-28 09:30,28,183.75,183.8,183.75,183.8,3
20150901|2014-05-28 10:00,28,183.8,183.8,181.1,182,13
20150901|2014-05-28 10:30,28,182,182.5,182,182.5,6
20150901|2014-05-28 11:00,28,184.7,184.7,184,184.2,14
20150901|2014-05-28 12:00,28,183.6,185.75,183.6,185.65,32
20150901|2014-05-29 03:30,29,187.6,187.6,187.6,187.6,5
20150901|2014-05-29 07:00,29,187.2,187.2,187.15,187.15,2
20150901|2014-05-29 09:30,29,189.5,189.5,189.4,189.4,6
20150901|2014-05-30 04:30,30,185,185,185,185,3
20150901|2014-05-30 07:30,30,185.05,185.05,185.05,185.05,1
20150901|2014-05-30 12:00,30,186.95,186.95,186.4,186.4,3
20150901|2014-06-02 08:00,2,186.8,186.8,186.65,186.65,5
20150901|2014-06-02 08:30,2,185.7,185.7,185.7,185.7,1
20150901|2014-06-02 09:00,2,184.85,184.85,184.85,184.85,1
20150901|2014-06-02 11:30,2,182.65,182.65,182.65,182.65,1
20150901|2014-06-02 12:00,2,182.2,182.2,181.95,182,9
20150901|2014-06-03 07:30,3,181.4,181.4,181.1,181.1,7
20150901|2014-06-03 08:00,3,180.5,180.5,179.9,179.9,6
20150901|2014-06-03 09:30,3,179,179,179,179,5
20150901|2014-06-03 10:30,3,179.1,179.2,179.05,179.2,5
20150901|2014-06-03 11:00,3,179.5,179.5,179.1,179.45,7
20150901|2014-06-04 07:30,4,178.5,178.5,178.5,178.5,1
20150901|2014-06-04 09:00,4,179.55,179.55,179.55,179.55,1
20150901|2014-06-04 09:30,4,180.25,180.25,180.25,180.25,1
20150901|2014-06-04 11:00,4,180.3,180.3,180.25,180.3,4
20150901|2014-06-04 11:30,4,179.85,180.6,179.8,180,9
20150901|2014-06-04 12:00,4,180.6,180.95,179.5,179.55,20
20150901|2014-06-05 03:00,5,179.35,179.7,179.3,179.3,16
20150901|2014-06-05 07:00,5,178.9,178.9,178.9,178.9,1
20150901|2014-06-05 08:00,5,179,179.1,179,179.1,5
20150901|2014-06-05 11:00,5,180,180.1,179.8,179.8,4
20150901|2014-06-05 12:00,5,180.8,180.8,179,179,6
20150901|2014-06-06 08:00,6,179.2,179.8,179,179,5
20150901|2014-06-06 11:00,6,183.2,183.2,183,183.2,3
20150901|2014-06-06 11:30,6,183.7,183.7,183.7,183.7,1
20150901|2014-06-06 12:00,6,182.55,182.55,182.55,182.55,1
20150901|2014-06-09 06:30,9,179.95,179.95,179.95,179.95,1
20150901|2014-06-09 07:00,9,179.9,179.95,179.9,179.95,3
20150901|2014-06-09 09:30,9,178.5,179,178.5,179,6
20150901|2014-06-09 10:00,9,178.8,178.85,178.6,178.65,24
20150901|2014-06-09 10:30,9,178.8,178.8,178.8,178.8,2
20150901|2014-06-09 11:30,9,178,178,177.15,177.15,9
20150901|2014-06-10 08:30,10,178.45,178.45,178.45,178.45,1
20150901|2014-06-10 09:00,10,178.25,178.3,178.25,178.3,4
20150901|2014-06-10 09:30,10,177.5,177.5,177.5,177.5,3
20150901|2014-06-10 11:30,10,176.5,176.5,176.5,176.5,3
20150901|2014-06-10 12:00,10,176.8,176.85,176.8,176.85,2
20150901|2014-06-11 09:00,11,181.05,181.05,181.05,181.05,1
20150901|2014-06-11 09:30,11,181.15,181.15,181.15,181.15,1
20150901|2014-06-11 10:30,11,182.15,182.15,182.15,182.15,2
20150901|2014-06-11 11:30,11,183.1,183.1,183.1,183.1,1
20150901|2014-06-13 07:30,13,188.7,189.2,188.7,189.2,10
20150901|2014-06-13 08:00,13,189.75,189.8,189.75,189.8,2
20150901|2014-06-13 09:00,13,187.95,188,187.95,188,2
20150901|2014-06-16 07:30,16,187.4,187.4,187.4,187.4,1
20150901|2014-06-16 09:00,16,187.3,187.3,187.3,187.3,1
20150901|2014-06-16 12:00,16,185,185,185,185,2
20150901|2014-06-17 08:00,17,181.55,181.55,181.55,181.55,6
20150901|2014-06-17 09:30,17,180,180,179.85,179.85,26
20150901|2014-06-17 11:00,17,179.5,179.5,179.5,179.5,1
20150901|2014-06-18 06:30,18,182.1,182.1,182.1,182.1,1
20150901|2014-06-18 08:30,18,180.35,180.4,179.9,180.05,8
20150901|2014-06-18 09:30,18,179.35,179.35,179.35,179.35,2
20150901|2014-06-18 11:30,18,179.5,179.5,179.5,179.5,2
20150901|2014-06-19 05:00,19,178.5,178.5,178.5,178.5,3
20150901|2014-06-19 06:30,19,178.7,179.45,178.7,179.45,8
20150901|2014-06-19 07:00,19,179.3,179.3,179.3,179.3,1
20150901|2014-06-19 08:00,19,178,178,178,178,1
20150901|2014-06-19 09:00,19,177.5,177.5,177.5,177.5,3
20150901|2014-06-19 09:30,19,177.45,177.5,177.25,177.45,17
20150901|2014-06-19 10:00,19,177.25,177.25,176.9,177.1,10
20150901|2014-06-19 10:30,19,177.35,177.5,177.35,177.5,3
20150901|2014-06-20 08:00,20,182.5,182.6,182.5,182.6,3
20150901|2014-06-20 08:30,20,183.55,184.5,183.55,184.5,3
20150901|2014-06-20 09:30,20,185.8,185.8,185.8,185.8,3
20150901|2014-06-23 08:00,23,185.7,185.7,185.7,185.7,1
20150901|2014-06-23 09:00,23,185.45,185.45,185.45,185.45,1
20150901|2014-06-23 10:30,23,185.1,185.1,184.85,184.85,6
20150901|2014-06-23 11:00,23,185.05,185.05,184.5,185.05,9
20150901|2014-06-23 11:30,23,185.5,185.55,185.5,185.55,2
20150901|2014-06-23 12:00,23,186.15,186.25,186.15,186.25,3
20150901|2014-06-24 08:00,24,186.65,186.65,186.65,186.65,4
20150901|2014-06-24 09:30,24,182.1,182.1,182.1,182.1,3
20150901|2014-06-24 10:30,24,182,182,182,182,1
20150901|2014-06-24 12:00,24,185,185.05,185,185.05,5
20150901|2014-06-25 03:00,25,185.15,185.15,185.15,185.15,1
20150901|2014-06-25 04:00,25,184.9,184.9,184.9,184.9,1
20150901|2014-06-25 07:00,25,184.7,184.7,184.7,184.7,4
20150901|2014-06-25 08:30,25,189.55,189.55,189.5,189.5,2
20150901|2014-06-25 09:30,25,189.95,190.8,189.95,190.8,7
20150901|2014-06-25 10:30,25,190.75,190.75,190.75,190.75,2
20150901|2014-06-26 03:00,26,190.55,190.55,190.55,190.55,1
20150901|2014-06-26 07:30,26,190.05,190.05,190.05,190.05,1
20150901|2014-06-26 09:00,26,188.5,188.55,188.5,188.55,2
20150901|2014-06-26 12:00,26,189.35,189.9,189.15,189.15,29
20150901|2014-06-27 03:30,27,190.15,190.15,190.15,190.15,1
20150901|2014-06-27 06:30,27,190,190.1,190,190.1,2
20150901|2014-06-27 09:30,27,192.9,192.9,192.9,192.9,3
20150901|2014-06-27 10:00,27,191.15,191.15,191.1,191.1,2
20150901|2014-06-27 10:30,27,187,187,186.1,186.1,2
20150901|2014-06-27 11:00,27,186.35,186.4,186.35,186.4,5
20150901|2014-06-27 11:30,27,184.9,184.9,182.25,182.45,3
20150901|2014-06-30 08:00,30,180,180,180,180,4
20150901|2014-06-30 11:00,30,183.25,183.25,183.25,183.25,1
20150901|2014-07-02 09:30,2,181.15,181.3,181.15,181.3,3
20150901|2014-07-02 12:00,2,183.6,183.6,183.6,183.6,1
20150901|2014-07-03 08:00,3,184.75,184.75,184.75,184.75,2
20150901|2014-07-03 09:00,3,183,183,183,183,1
20150901|2014-07-03 10:30,3,182.75,182.75,182.75,182.75,1
20150901|2014-07-03 12:00,3,182.25,182.25,182.25,182.25,2
20150901|2014-07-07 08:00,7,180.95,180.95,180.8,180.95,4
20150901|2014-07-07 08:30,7,181.1,181.45,181.1,181.45,3
20150901|2014-07-07 09:00,7,179.5,179.5,179.5,179.5,2
20150901|2014-07-07 09:30,7,179.7,179.7,179.7,179.7,1
20150901|2014-07-07 10:00,7,177.5,177.5,177.5,177.5,2
20150901|2014-07-07 11:00,7,177.65,177.65,177.65,177.65,3
20150901|2014-07-07 11:30,7,177.65,178.45,177.65,178.45,5
20150901|2014-07-08 03:00,8,181.65,181.65,181.65,181.65,1
20150901|2014-07-08 07:00,8,181.7,181.7,181.7,181.7,6
20150901|2014-07-08 10:30,8,184.4,184.4,183.75,183.75,3
20150901|2014-07-09 09:30,9,184.3,184.5,183.9,183.9,3
20150901|2014-07-10 07:30,10,182.9,182.9,178.55,178.55,11
20150901|2014-07-10 08:00,10,179.95,179.95,179.95,179.95,1
20150901|2014-07-10 08:30,10,178.85,178.85,178.85,178.85,1
20150901|2014-07-10 09:00,10,177.65,177.65,177.65,177.65,1
20150901|2014-07-10 09:30,10,176.5,176.5,175.05,175.05,10
20150901|2014-07-10 10:00,10,175.45,175.5,175.45,175.5,4
20150901|2014-07-10 12:00,10,174.5,174.5,174.5,174.5,5
20150901|2014-07-11 03:30,11,175.15,175.15,175.15,175.15,4
20150901|2014-07-11 05:30,11,175.95,175.95,175.55,175.7,3
20150901|2014-07-11 06:00,11,175.55,175.6,175.5,175.6,4
20150901|2014-07-11 06:30,11,175.55,175.6,175.25,175.25,5
20150901|2014-07-11 07:00,11,174.8,174.8,174.8,174.8,1
20150901|2014-07-11 07:30,11,174,174.1,174,174.1,2
20150901|2014-07-11 08:00,11,172.95,172.95,172.45,172.45,2
20150901|2014-07-11 08:30,11,172.35,172.35,171.9,172.05,6
20150901|2014-07-11 09:00,11,171.9,171.9,171.9,171.9,1
20150901|2014-07-11 09:30,11,171.8,172,171.8,171.95,5
20150901|2014-07-11 10:00,11,172.15,172.15,172.15,172.15,2
20150901|2014-07-11 10:30,11,172.45,172.45,172.45,172.45,1
20150901|2014-07-11 11:30,11,172.35,172.35,172.35,172.35,6
20150901|2014-07-14 10:00,14,175.45,175.45,175.45,175.45,2
20150901|2014-07-14 10:30,14,175.45,175.45,175.45,175.45,5
20150901|2014-07-15 04:30,15,173.45,173.45,173.45,173.45,1
20150901|2014-07-15 08:30,15,173.45,173.5,173.45,173.5,4
20150901|2014-07-15 09:00,15,172.55,172.6,172.55,172.6,4
20150901|2014-07-16 10:00,16,174.7,174.7,174.7,174.7,1
20150901|2014-07-16 10:30,16,174.8,174.8,174.8,174.8,5
20150901|2014-07-17 08:00,17,174.6,174.6,174.6,174.6,3
20150901|2014-07-18 07:00,18,176.75,176.75,176.75,176.75,2
20150901|2014-07-18 10:00,18,177.85,177.85,177.85,177.85,5
20150901|2014-07-18 10:30,18,178.15,178.15,178.15,178.15,2
20150901|2014-07-18 11:00,18,178.7,179,178.65,179,37
20150901|2014-07-18 11:30,18,178.9,180.75,178.9,180.75,6
20150901|2014-07-18 12:00,18,181.75,184,181.75,184,41
20150901|2014-07-21 03:00,21,184.75,184.75,183.95,184.25,26
20150901|2014-07-21 03:30,21,184.3,184.3,184.3,184.3,7
20150901|2014-07-21 07:00,21,181.45,181.45,181.45,181.45,5
20150901|2014-07-21 09:30,21,183.9,183.9,183.9,183.9,1
20150901|2014-07-21 10:00,21,184.4,185.5,184.4,185.5,3
20150901|2014-07-21 12:00,21,185.2,185.2,185.2,185.2,1
20150901|2014-07-22 09:00,22,183.7,183.7,181.5,182.15,18
20150901|2014-07-22 09:30,22,182.25,182.25,182.25,182.25,2
20150901|2014-07-22 12:00,22,181.05,181.3,181.05,181.3,13
20150901|2014-07-23 08:30,23,180.75,180.75,180.75,180.75,1
20150901|2014-07-23 10:00,23,182.4,183.55,182.4,183.55,2
20150901|2014-07-23 10:30,23,185.1,185.1,185.1,185.1,4
20150901|2014-07-23 11:30,23,187.85,189.55,187.85,189.3,8
20150901|2014-07-23 12:00,23,188.8,189.25,187.5,187.5,14
20150901|2014-07-24 07:00,24,190.25,190.25,190.25,190.25,1
20150901|2014-07-24 08:30,24,190.4,190.4,190.4,190.4,2
20150901|2014-07-24 09:00,24,190.3,190.4,190.3,190.4,5
20150901|2014-07-24 09:30,24,190.55,191.25,190.55,191.2,9
20150901|2014-07-24 10:30,24,190.4,190.4,190.35,190.35,3
20150901|2014-07-24 11:00,24,190.45,190.45,190.45,190.45,1
20150901|2014-07-24 11:30,24,190.3,190.6,190.15,190.4,8
20150901|2014-07-24 12:00,24,189.9,189.9,188.95,188.95,2
20150901|2014-07-25 09:30,25,191.45,191.45,191.45,191.45,5
20150901|2014-07-25 11:30,25,189,189,189,189,2
20150901|2014-07-28 08:00,28,192,192,192,192,1
20150901|2014-07-28 08:30,28,192.45,192.5,192.1,192.1,3
20150901|2014-07-28 09:00,28,193.75,193.75,193.55,193.55,3
20150901|2014-07-28 10:30,28,189.5,189.5,189.5,189.5,1
20150901|2014-07-28 11:30,28,190.3,190.3,190.3,190.3,2
20150901|2014-07-29 08:00,29,189.5,189.5,189.5,189.5,3
20150901|2014-07-29 08:30,29,190.7,192,190.7,192,2
20150901|2014-07-29 10:00,29,191.75,191.75,191.75,191.75,1
20150901|2014-07-29 10:30,29,191.75,191.75,191.75,191.75,1
20150901|2014-07-29 11:00,29,191.55,191.55,191.3,191.3,2
20150901|2014-07-30 07:30,30,191.8,192.6,191.8,192.6,12
20150901|2014-07-30 08:00,30,192.65,193.4,192.65,193.4,18
20150901|2014-07-30 08:30,30,193.05,193.05,192.35,192.35,3
20150901|2014-07-30 09:00,30,192.15,192.15,192.1,192.1,6
20150901|2014-07-30 09:30,30,191.85,192.1,191.85,192.1,2
20150901|2014-07-30 10:30,30,192.4,192.4,192.4,192.4,1
20150901|2014-07-30 11:00,30,192.1,192.15,192,192,18
20150901|2014-07-30 11:30,30,192,192.2,192,192.2,9
20150901|2014-07-30 12:00,30,192.75,192.75,192.75,192.75,1
20150901|2014-07-31 03:30,31,198.4,198.4,198.4,198.4,5
20150901|2014-07-31 06:30,31,198.35,198.35,198.35,198.35,2
20150901|2014-07-31 07:00,31,199.6,199.65,199.5,199.65,12
20150901|2014-07-31 07:30,31,200.2,200.2,199.85,199.85,4
20150901|2014-07-31 08:00,31,200.75,204.4,200.6,203.9,68
20150901|2014-07-31 08:30,31,202.9,202.9,202.2,202.2,10
20150901|2014-07-31 09:00,31,202.15,202.15,200.7,201.05,28
20150901|2014-07-31 09:30,31,201.9,201.9,201.85,201.9,42
20150901|2014-07-31 10:30,31,202.2,202.2,201.4,201.4,14
20150901|2014-07-31 11:30,31,202.45,203.15,202.35,203.15,10
20150901|2014-07-31 12:00,31,203.15,204.55,203.15,204.5,18
20150901|2014-08-01 03:00,1,203.5,204.45,203.5,204.45,2
20150901|2014-08-01 05:30,1,205.4,206.4,205.4,206.4,3
20150901|2014-08-01 07:00,1,210.4,212.5,210.4,211.5,13
20150901|2014-08-01 07:30,1,211.1,211.15,211,211.1,10
20150901|2014-08-01 08:00,1,211,211.35,211,211,8
20150901|2014-08-01 08:30,1,212.95,212.95,212.95,212.95,1
20150901|2014-08-01 09:00,1,213.95,215.15,213.95,215.15,8
20150901|2014-08-01 09:30,1,214.85,214.85,214.85,214.85,2
20150901|2014-08-01 10:00,1,213.4,213.4,208.9,211.25,15
20150901|2014-08-01 10:30,1,209.55,209.7,209.4,209.7,9
20150901|2014-08-01 11:00,1,209.6,209.6,206.3,206.3,6
20150901|2014-08-01 11:30,1,206.15,206.4,205.65,206.4,24
20150901|2014-08-01 12:00,1,201.45,201.45,201.45,201.45,1
20150901|2014-08-04 05:30,4,202.15,202.15,202.15,202.15,1
20150901|2014-08-04 07:00,4,203.3,203.3,203.3,203.3,1
20150901|2014-08-04 08:00,4,202.3,202.3,202.25,202.25,2
20150901|2014-08-04 08:30,4,202,202,202,202,1
20150901|2014-08-04 09:00,4,201.45,201.45,200.95,200.95,3
20150901|2014-08-04 09:30,4,200.8,200.8,196.05,196.05,3
20150901|2014-08-04 10:00,4,195,195,194.6,194.7,6
20150901|2014-08-04 10:30,4,198,198,198,198,1
20150901|2014-08-04 11:00,4,199.4,199.4,199.25,199.25,4
20150901|2014-08-04 11:30,4,199.7,200,199.65,200,11
20150901|2014-08-04 12:00,4,199.3,199.3,199.3,199.3,1
20150901|2014-08-05 03:00,5,202.05,202.05,202.05,202.05,1
20150901|2014-08-05 07:00,5,199,199,199,199,1
20150901|2014-08-05 07:30,5,199.5,202.8,199.5,202.8,4
20150901|2014-08-05 08:00,5,200.9,201.55,200.8,201.55,6
20150901|2014-08-05 09:00,5,200.9,201.05,200.7,200.75,9
20150901|2014-08-05 09:30,5,201.7,204.4,201.7,204.4,17
20150901|2014-08-05 10:00,5,203,205,203,203.95,11
20150901|2014-08-05 10:30,5,203.85,203.85,203.85,203.85,1
20150901|2014-08-05 11:00,5,202.85,203.25,202.85,203.25,6
20150901|2014-08-05 11:30,5,202,202,202,202,2
20150901|2014-08-05 12:00,5,201.3,201.35,201.3,201.35,2
20150901|2014-08-06 07:00,6,199.8,199.8,199.7,199.7,4
20150901|2014-08-06 07:30,6,200.9,201.3,200.4,200.4,3
20150901|2014-08-06 08:00,6,201,201.2,201,201.15,4
20150901|2014-08-06 09:30,6,200.1,201.65,200.1,201.65,2
20150901|2014-08-06 10:30,6,201.65,201.65,200.35,200.35,6
20150901|2014-08-06 11:30,6,203.1,203.1,203.1,203.1,2
20150901|2014-08-06 12:00,6,203.65,204,203.65,204,4
20150901|2014-08-07 07:00,7,200.35,200.35,200.1,200.1,4
20150901|2014-08-07 08:30,7,199.15,199.15,199.15,199.15,1
20150901|2014-08-07 09:00,7,196.7,196.7,196.7,196.7,1
20150901|2014-08-07 11:00,7,196.9,196.9,196.8,196.8,9
20150901|2014-08-07 12:00,7,196.9,196.9,196.8,196.8,18
20150901|2014-08-08 04:00,8,196,196,196,196,7
20150901|2014-08-08 09:00,8,192.35,192.35,192.35,192.35,7
20150901|2014-08-08 09:30,8,193.55,193.55,193.55,193.55,1
20150901|2014-08-08 10:00,8,193.25,193.25,193.05,193.25,3
20150901|2014-08-08 11:00,8,193.7,194,193.7,194,10
20150901|2014-08-08 11:30,8,194.2,194.2,194.2,194.2,3
20150901|2014-08-08 12:00,8,193.2,193.45,193.15,193.15,4
20150901|2014-08-11 09:00,11,197.2,197.2,196.7,196.9,19
20150901|2014-08-11 09:30,11,195.75,195.75,195.75,195.75,1
20150901|2014-08-11 10:00,11,198.9,198.9,198.9,198.9,1
20150901|2014-08-11 10:30,11,199.05,199.15,199.05,199.15,2
20150901|2014-08-11 11:30,11,200.85,200.85,200.8,200.8,5
20150901|2014-08-11 12:00,11,200.85,201.75,200.45,201.55,19
20150901|2014-08-12 08:30,12,199.05,199.05,199.05,199.05,1
20150901|2014-08-12 09:00,12,198.95,198.95,198,198.3,8
20150901|2014-08-12 09:30,12,198.15,198.35,197.45,198.3,9
20150901|2014-08-12 10:00,12,198.45,198.85,198.35,198.85,6
20150901|2014-08-12 10:30,12,197.95,197.95,197.95,197.95,1
20150901|2014-08-13 03:00,13,198.1,198.35,198.1,198.35,2
20150901|2014-08-13 05:00,13,198.8,199,198.8,199,6
20150901|2014-08-13 05:30,13,199.2,199.2,199,199,9
20150901|2014-08-13 06:30,13,198.45,198.45,198.35,198.35,5
20150901|2014-08-13 07:30,13,199.5,199.7,199.5,199.7,8
20150901|2014-08-13 08:00,13,199.55,199.7,199.55,199.6,5
20150901|2014-08-13 08:30,13,200,200,199.8,199.8,3
20150901|2014-08-13 09:00,13,199.45,200.15,199.45,200.15,7
20150901|2014-08-13 09:30,13,199.65,199.85,199.65,199.85,2
20150901|2014-08-13 10:00,13,198.6,198.6,198.6,198.6,1
20150901|2014-08-13 10:30,13,199.85,199.85,199.85,199.85,1
20150901|2014-08-13 11:30,13,198.7,198.75,198.7,198.75,2
20150901|2014-08-14 04:00,14,196.6,196.6,196.6,196.6,1
20150901|2014-08-14 05:30,14,197.45,197.45,197.45,197.45,1
20150901|2014-08-14 06:00,14,196.8,196.8,196.8,196.8,1
20150901|2014-08-14 06:30,14,197,197,197,197,1
20150901|2014-08-14 07:00,14,198.3,198.3,198.3,198.3,1
20150901|2014-08-14 07:30,14,198.25,198.9,198.25,198.9,4
20150901|2014-08-14 09:00,14,199.6,199.6,199,199,3
20150901|2014-08-14 09:30,14,198.1,198.1,198.1,198.1,1
20150901|2014-08-14 10:30,14,196.55,196.55,196.55,196.55,1
20150901|2014-08-14 11:30,14,193.95,193.95,193.95,193.95,1
20150901|2014-08-15 08:00,15,198.5,198.65,198.5,198.65,4
20150901|2014-08-15 08:30,15,198.75,198.75,198.2,198.2,11
20150901|2014-08-15 09:00,15,200.8,200.95,200.8,200.95,2
20150901|2014-08-15 09:30,15,200.4,200.4,200.4,200.4,1
20150901|2014-08-15 11:00,15,199.95,199.95,199.95,199.95,1
20150901|2014-08-15 12:00,15,200.85,200.85,200.85,200.85,4
20150901|2014-08-18 08:30,18,200.5,200.55,200.45,200.55,4
20150901|2014-08-18 09:00,18,201.2,201.95,201.15,201.95,6
20150901|2014-08-18 09:30,18,201.85,201.95,201.75,201.95,4
20150901|2014-08-18 10:00,18,201.3,201.3,201.3,201.3,1
20150901|2014-08-18 10:30,18,200.35,200.35,199.9,199.9,20
20150901|2014-08-18 11:00,18,199.25,199.25,199.1,199.1,5
20150901|2014-08-18 11:30,18,200.85,200.85,200.85,200.85,5
20150901|2014-08-18 12:00,18,200.8,200.95,200.5,200.95,5
20150901|2014-08-19 06:30,19,200.5,200.5,200.5,200.5,1
20150901|2014-08-19 07:00,19,200.75,200.75,200.75,200.75,1
20150901|2014-08-19 08:30,19,199.9,199.9,199.5,199.5,2
20150901|2014-08-19 09:00,19,199.3,199.3,199.2,199.2,5
20150901|2014-08-19 09:30,19,197.9,198.1,196.25,196.25,32
20150901|2014-08-19 10:00,19,196.25,196.5,196.2,196.5,28
20150901|2014-08-19 11:30,19,196.3,196.3,195.45,195.5,27
20150901|2014-08-19 12:00,19,195.35,195.55,194.5,194.55,22
20150901|2014-08-20 06:00,20,195.85,195.85,195.85,195.85,4
20150901|2014-08-20 07:30,20,194.75,194.75,194.2,194.2,7
20150901|2014-08-20 08:00,20,194.25,194.25,194.25,194.25,2
20150901|2014-08-20 08:30,20,194.8,194.8,194.35,194.55,3
20150901|2014-08-20 09:00,20,194.3,194.35,192.05,192.05,46
20150901|2014-08-20 09:30,20,192.05,192.45,192.05,192.45,15
20150901|2014-08-20 10:00,20,193.85,195.6,193.85,195.6,5
20150901|2014-08-20 11:30,20,195.55,196.1,195.55,195.95,7
20150901|2014-08-20 12:00,20,196.4,196.85,195.9,196.85,8
20150901|2014-08-21 08:00,21,198.8,198.9,198.8,198.9,5
20150901|2014-08-21 08:30,21,198.75,198.75,198.75,198.75,2
20150901|2014-08-21 10:00,21,197.8,197.85,196.95,196.95,9
20150901|2014-08-21 10:30,21,196.4,196.4,196.1,196.1,3
20150901|2014-08-22 09:00,22,196.05,196.05,196.05,196.05,1
20150901|2014-08-25 06:30,25,194.85,194.85,194.85,194.85,1
20150901|2014-08-25 08:30,25,193.75,194.7,193.75,194.7,2
20150901|2014-08-25 09:00,25,197.25,197.25,197.25,197.25,1
20150901|2014-08-25 10:00,25,196.8,196.8,196.8,196.8,2
20150901|2014-08-25 10:30,25,196.95,196.95,196.95,196.95,1
20150901|2014-08-26 07:00,26,199.1,199.1,199.05,199.05,3
20150901|2014-08-26 07:30,26,202.55,202.55,202.55,202.55,1
20150901|2014-08-26 08:00,26,202.15,202.15,201.75,202,36
20150901|2014-08-26 08:30,26,203.3,203.3,202.6,202.6,3
20150901|2014-08-26 09:00,26,202.15,202.35,201.7,202.35,5
20150901|2014-08-26 09:30,26,201.5,201.5,201.5,201.5,1
20150901|2014-08-26 10:00,26,200.65,200.65,200.65,200.65,1
20150901|2014-08-26 11:00,26,202.05,202.15,201.85,201.85,5
20150901|2014-08-26 11:30,26,202.8,203.65,202.8,203.6,7
20150901|2014-08-26 12:00,26,204.35,204.9,203.75,203.75,24
20150901|2014-08-27 04:00,27,205.15,205.15,205.15,205.15,1
20150901|2014-08-27 04:30,27,205.3,205.75,205.1,205.1,20
20150901|2014-08-27 07:00,27,203.75,204.9,203.75,204.9,4
20150901|2014-08-27 07:30,27,204.75,204.75,204.75,204.75,1
20150901|2014-08-27 08:00,27,206.1,209,206.1,209,11
20150901|2014-08-27 08:30,27,208.75,208.75,207.4,207.8,15
20150901|2014-08-27 09:00,27,207.75,207.8,206.95,207.75,18
20150901|2014-08-27 10:00,27,207.85,207.85,207.85,207.85,1
20150901|2014-08-27 10:30,27,207.35,207.35,206.05,206.4,10
20150901|2014-08-27 11:00,27,205,205.25,205,205.25,2
20150901|2014-08-27 11:30,27,206,206,205.15,205.3,3
20150901|2014-08-27 12:00,27,204.1,205.15,204.1,205,33
20150901|2014-08-28 03:30,28,204.35,204.35,204.35,204.35,1
20150901|2014-08-28 04:30,28,204.35,204.35,204.35,204.35,1
20150901|2014-08-28 07:00,28,206.3,206.3,206.3,206.3,1
20150901|2014-08-28 07:30,28,206.2,208.1,206.2,208.1,3
20150901|2014-08-28 08:30,28,207.35,207.35,206.5,206.5,2
20150901|2014-08-28 09:30,28,204.05,204.8,204.05,204.8,3
20150901|2014-08-28 10:30,28,205,205.3,205,205.25,7
20150901|2014-08-28 11:30,28,203.85,203.85,203.85,203.85,1
20150901|2014-08-28 12:00,28,206.35,207.4,206.35,207.15,3
20150901|2014-08-29 03:00,29,206.9,206.9,206.9,206.9,1
20150901|2014-08-29 08:30,29,207.75,208.4,207.6,208,8
20150901|2014-08-29 09:00,29,206.4,206.4,206.4,206.4,1
20150901|2014-08-29 09:30,29,207,207,204.85,204.85,28
20150901|2014-08-29 10:00,29,204.75,204.9,204.7,204.7,15
20150901|2014-08-29 11:00,29,206.35,206.35,206.2,206.2,5
20150901|2014-08-29 11:30,29,206.25,206.25,206.25,206.25,3
20150901|2014-08-29 12:00,29,206.95,208.8,206.95,207.95,9
20150901|2014-09-02 03:00,2,209.2,210.8,209.1,210.8,9
20150901|2014-09-02 06:30,2,213,214.8,213,214.7,6
20150901|2014-09-02 07:00,2,214.4,215.55,214.3,215.55,9
20150901|2014-09-02 07:30,2,215.95,215.95,214.4,215.4,12
20150901|2014-09-02 08:00,2,214.4,214.4,213.75,214.1,10
20150901|2014-09-02 08:30,2,213.95,213.95,212.4,212.4,3
20150901|2014-09-02 09:00,2,211.6,211.6,211.3,211.3,8
20150901|2014-09-02 09:30,2,212.6,212.6,211.8,212.1,3
20150901|2014-09-02 10:00,2,212.6,212.6,212.05,212.05,3
20150901|2014-09-02 11:00,2,214.4,214.4,214.4,214.4,2
20150901|2014-09-02 11:30,2,214.95,214.95,214.95,214.95,1
20150901|2014-09-02 12:00,2,215.1,215.8,214.45,214.45,4
20150901|2014-09-03 07:00,3,210.05,210.25,209.9,210.2,46
20150901|2014-09-03 07:30,3,210.35,210.65,210.05,210.25,49
20150901|2014-09-03 08:00,3,210.3,212.3,210.15,212.15,23
20150901|2014-09-03 08:30,3,211.3,211.3,210.7,210.7,86
20150901|2014-09-03 09:00,3,209.85,210,208.65,208.65,13
20150901|2014-09-03 09:30,3,209.5,209.5,209.3,209.3,3
20150901|2014-09-03 10:00,3,209.9,209.95,209.55,209.6,12
20150901|2014-09-03 10:30,3,208.75,209,208.65,209,7
20150901|2014-09-03 11:00,3,209.3,209.3,209,209,5
20150901|2014-09-03 11:30,3,208.7,208.7,208.7,208.7,1
20150901|2014-09-03 12:00,3,209.9,209.9,207.9,207.9,7
20150901|2014-09-04 07:00,4,203.1,203.35,203.1,203.35,2
20150901|2014-09-04 08:00,4,204.15,204.15,204.15,204.15,1
20150901|2014-09-04 08:30,4,203.9,203.9,203.9,203.9,1
20150901|2014-09-04 09:00,4,207.5,207.5,205.95,205.95,3
20150901|2014-09-04 10:00,4,210.6,210.75,210.55,210.75,12
20150901|2014-09-04 10:30,4,210.9,212.7,209.9,212.7,13
20150901|2014-09-04 11:00,4,212.3,212.35,212.1,212.1,3
20150901|2014-09-04 11:30,4,212.4,212.4,212.4,212.4,1
20150901|2014-09-04 12:00,4,212.2,212.35,210.4,210.4,34
20150901|2014-09-05 04:00,5,208.6,208.6,208.6,208.6,1
20150901|2014-09-05 06:30,5,209,209,209,209,1
20150901|2014-09-05 07:30,5,210.8,210.8,209.7,209.7,4
20150901|2014-09-05 08:00,5,210,210,209.5,209.5,2
20150901|2014-09-05 08:30,5,209.75,210.35,209.55,209.6,5
20150901|2014-09-05 09:00,5,209.35,209.35,209.35,209.35,1
20150901|2014-09-05 09:30,5,207.2,207.2,207.15,207.15,4
20150901|2014-09-05 10:00,5,207.15,207.15,206.85,206.85,3
20150901|2014-09-05 11:00,5,206.95,206.95,206.95,206.95,1
20150901|2014-09-08 03:00,8,205,205,205,205,6
20150901|2014-09-08 08:30,8,201.55,201.75,201.55,201.75,6
20150901|2014-09-08 09:00,8,201.55,201.55,201.5,201.5,2
20150901|2014-09-08 09:30,8,204.9,204.9,204.9,204.9,1
20150901|2014-09-08 10:00,8,204.9,204.9,204.9,204.9,1
20150901|2014-09-08 10:30,8,204.75,204.75,204.55,204.55,2
20150901|2014-09-08 12:00,8,202.65,202.65,202.6,202.6,2
20150901|2014-09-09 08:30,9,201.2,201.2,201.2,201.2,2
20150901|2014-09-09 09:00,9,202.5,202.5,202.5,202.5,1
20150901|2014-09-09 10:00,9,203.55,203.55,203.55,203.55,1
20150901|2014-09-09 11:30,9,202.9,202.9,202.9,202.9,1
20150901|2014-09-09 12:00,9,201.4,201.4,201.4,201.4,1
20150901|2014-09-10 08:30,10,196.3,196.3,196.3,196.3,1
20150901|2014-09-10 09:30,10,198.7,198.7,198.7,198.7,3
20150901|2014-09-10 10:30,10,197.4,197.4,197.3,197.3,11
20150901|2014-09-10 11:30,10,196.5,196.5,195,195,18
20150901|2014-09-10 12:00,10,194.4,194.4,190,190,11
20150901|2014-09-11 03:00,11,190.8,190.8,190.8,190.8,5
20150901|2014-09-11 04:00,11,192.15,192.15,192.15,192.15,2
20150901|2014-09-11 05:00,11,193,193.1,193,193.1,4
20150901|2014-09-11 05:30,11,192.55,192.55,192.55,192.55,1
20150901|2014-09-11 07:30,11,192.15,192.15,191.05,191.7,11
20150901|2014-09-11 08:00,11,191.2,191.2,191.2,191.2,2
20150901|2014-09-11 08:30,11,191.25,191.25,191.25,191.25,1
20150901|2014-09-11 09:00,11,191.5,192.45,191.5,192.3,8
20150901|2014-09-11 09:30,11,192.25,192.3,192.1,192.1,31
20150901|2014-09-11 10:00,11,192.15,192.15,192.15,192.15,1
20150901|2014-09-11 10:30,11,191.65,191.65,191.65,191.65,1
20150901|2014-09-11 11:30,11,193.1,193.1,193.1,193.1,3
20150901|2014-09-11 12:00,11,193.95,194.15,193.75,194,7
20150901|2014-09-12 08:00,12,191.6,191.6,191.3,191.3,3
20150901|2014-09-12 08:30,12,191.2,191.2,189.5,189.5,87
20150901|2014-09-12 09:00,12,189.6,190,189.6,189.95,14
20150901|2014-09-12 09:30,12,190.95,190.95,190.6,190.6,3
20150901|2014-09-12 10:30,12,191.5,192.75,191.5,192.75,113
20150901|2014-09-12 11:00,12,192.95,192.95,192.95,192.95,15
20150901|2014-09-12 11:30,12,193.15,193.3,192.85,193.3,11
20150901|2014-09-12 12:00,12,193.75,193.75,193.7,193.75,8
20150901|2014-09-15 07:30,15,190.6,190.6,190.3,190.5,52
20150901|2014-09-15 08:00,15,190.7,190.7,190.5,190.5,25
20150901|2014-09-15 08:30,15,190.6,190.6,190.4,190.4,77
20150901|2014-09-15 09:00,15,191.55,191.55,191.5,191.5,10
20150901|2014-09-15 09:30,15,191.95,191.95,191.95,191.95,5
20150901|2014-09-15 10:00,15,191.4,191.4,191.4,191.4,10
20150901|2014-09-15 10:30,15,191.4,191.4,190.5,190.5,9
20150901|2014-09-15 11:00,15,190.45,190.45,190.45,190.45,4
20150901|2014-09-15 11:30,15,191.5,191.55,191.5,191.55,4
20150901|2014-09-15 12:00,15,191.4,191.4,191.4,191.4,1
20150901|2014-09-16 07:00,16,190.65,190.65,190.55,190.55,7
20150901|2014-09-16 07:30,16,190.55,190.55,190.3,190.3,8
20150901|2014-09-16 08:00,16,189.7,190.2,189.7,190.2,5
20150901|2014-09-16 08:30,16,190,193.35,190,192.7,9
20150901|2014-09-16 09:00,16,193.85,193.95,193.85,193.95,2
20150901|2014-09-16 09:30,16,195.75,196.2,195.75,196.2,3
20150901|2014-09-16 10:00,16,194.9,195,194,194,4
20150901|2014-09-16 12:00,16,194,194.05,193.75,193.75,7
20150901|2014-09-17 08:30,17,192.15,192.15,191.95,191.95,3
20150901|2014-09-17 09:30,17,192,192,192,192,4
20150901|2014-09-18 07:00,18,193.55,193.55,193.55,193.55,1
20150901|2014-09-18 07:30,18,192.65,192.65,192.25,192.6,39
20150901|2014-09-18 08:00,18,192.4,192.4,190.65,190.65,7
20150901|2014-09-18 09:30,18,191.85,192.7,191.85,192.5,26
20150901|2014-09-18 10:00,18,193.1,193.1,192.15,192.15,9
20150901|2014-09-18 10:30,18,191.65,191.65,191.65,191.65,1
20150901|2014-09-18 11:30,18,190.85,190.85,190.85,190.85,1
20150901|2014-09-18 12:00,18,189.55,189.55,189.55,189.55,1
20150901|2014-09-19 03:30,19,189.85,190.15,189.85,190.15,2
20150901|2014-09-19 04:00,19,190.05,190.1,190.05,190.1,3
20150901|2014-09-19 06:30,19,190.6,190.6,190.6,190.6,1
20150901|2014-09-19 07:30,19,189,189,187.55,187.55,11
20150901|2014-09-19 08:00,19,187.2,187.2,187.2,187.2,1
20150901|2014-09-19 08:30,19,187.6,187.6,187.3,187.45,7
20150901|2014-09-19 09:30,19,186.25,186.25,185.45,185.75,17
20150901|2014-09-19 10:00,19,185.95,187.1,185.95,187.1,9
20150901|2014-09-19 10:30,19,186.3,186.3,186.3,186.3,5
20150901|2014-09-19 11:00,19,186.8,186.9,186.45,186.75,17
20150901|2014-09-19 11:30,19,186,187.5,186,187.5,15
20150901|2014-09-19 12:00,19,187.75,187.75,186.6,186.6,10
20150901|2014-09-22 03:30,22,187,187,186.5,186.5,2
20150901|2014-09-22 04:00,22,187,187,187,187,1
20150901|2014-09-22 04:30,22,187,187,187,187,2
20150901|2014-09-22 05:00,22,187.1,187.35,187.1,187.35,4
20150901|2014-09-22 06:00,22,186.5,186.5,186.5,186.5,1
20150901|2014-09-22 07:00,22,187,187.15,187,187.15,2
20150901|2014-09-22 07:30,22,187.6,187.6,187.6,187.6,2
20150901|2014-09-22 08:00,22,187.25,187.3,187.25,187.3,5
20150901|2014-09-22 08:30,22,187.95,187.95,187.8,187.8,4
20150901|2014-09-22 09:00,22,187.9,188.1,187.9,188.05,9
20150901|2014-09-22 09:30,22,188.25,188.25,186.5,186.5,18
20150901|2014-09-22 10:30,22,187.45,187.45,187.45,187.45,4
20150901|2014-09-22 11:00,22,186.9,187.4,186.9,187.2,11
20150901|2014-09-22 12:00,22,188,188,188,188,1
20150901|2014-09-23 03:00,23,188.25,188.9,188.25,188.9,6
20150901|2014-09-23 07:00,23,192.55,192.55,192.55,192.55,1
20150901|2014-09-23 07:30,23,192.45,192.45,192.45,192.45,1
20150901|2014-09-23 08:30,23,192.5,192.5,192.5,192.5,1
20150901|2014-09-23 09:00,23,190.55,190.55,190.55,190.55,2
20150901|2014-09-23 11:00,23,190,190,189.6,189.6,6
20150901|2014-09-23 11:30,23,189,189.05,189,189.05,40
20150901|2014-09-23 12:00,23,188.4,190,188.4,190,9
20150901|2014-09-24 03:00,24,189.75,189.75,189.75,189.75,1
20150901|2014-09-24 04:30,24,191.75,191.75,191.75,191.75,3
20150901|2014-09-24 07:30,24,192.25,192.25,192.25,192.25,1
20150901|2014-09-24 08:00,24,191.4,191.55,191.4,191.55,2
20150901|2014-09-24 08:30,24,191.45,196.1,191.45,195.95,16
20150901|2014-09-24 09:00,24,195.8,197,195.75,197,17
20150901|2014-09-24 10:00,24,196,196,196,196,1
20150901|2014-09-24 10:30,24,195.45,195.45,195,195,8
20150901|2014-09-24 11:00,24,194.9,194.9,194.65,194.65,2
20150901|2014-09-24 11:30,24,196.45,196.45,196.2,196.2,5
20150901|2014-09-24 12:00,24,197.4,197.75,196.6,196.6,3
20150901|2014-09-25 03:00,25,195.65,195.65,195.65,195.65,1
20150901|2014-09-25 05:30,25,194.55,194.55,194.55,194.55,3
20150901|2014-09-25 06:30,25,190.55,190.55,190.55,190.55,1
20150901|2014-09-25 07:30,25,189.65,190.05,189.2,189.2,4
20150901|2014-09-25 08:00,25,189.5,189.5,189.35,189.35,2
20150901|2014-09-25 08:30,25,189.95,189.95,189.85,189.85,2
20150901|2014-09-25 09:00,25,189.85,190.4,189.85,190.4,3
20150901|2014-09-25 10:00,25,189.8,189.8,189,189,11
20150901|2014-09-25 10:30,25,188.8,189.45,188.8,189.45,3
20150901|2014-09-25 11:00,25,189.2,189.2,189.2,189.2,4
20150901|2014-09-25 11:30,25,190.35,190.4,190.35,190.4,3
20150901|2014-09-25 12:00,25,190.35,190.35,190.05,190.05,2
20150901|2014-09-26 04:30,26,190,190,190,190,14
20150901|2014-09-26 05:00,26,190,190,190,190,16
20150901|2014-09-26 05:30,26,192.55,192.55,192.55,192.55,1
20150901|2014-09-26 07:30,26,190.95,190.95,190.95,190.95,4
20150901|2014-09-26 08:30,26,191.85,191.85,191.4,191.4,3
20150901|2014-09-26 09:00,26,192.4,192.4,192.4,192.4,2
20150901|2014-09-26 09:30,26,191.95,191.95,191.95,191.95,2
20150901|2014-09-26 10:00,26,193.9,196.25,193.9,195.6,14
20150901|2014-09-26 11:30,26,196.2,196.35,196.1,196.1,4
20150901|2014-09-26 12:00,26,195.4,195.65,193.6,193.6,22
20150901|2014-09-29 04:00,29,196,196,196,196,3
20150901|2014-09-29 04:30,29,196.1,196.15,196.1,196.15,4
20150901|2014-09-29 06:30,29,199.25,199.25,199.25,199.25,1
20150901|2014-09-29 07:00,29,199,199,199,199,1
20150901|2014-09-29 08:30,29,196.7,196.7,196.3,196.3,8
20150901|2014-09-29 09:00,29,198,199.15,198,199.15,10
20150901|2014-09-29 09:30,29,199.15,199.75,199.15,199.7,12
20150901|2014-09-29 10:00,29,198.55,198.55,198.55,198.55,1
20150901|2014-09-29 10:30,29,198.3,198.3,198.3,198.3,1
20150901|2014-09-29 11:30,29,198.7,198.8,198.6,198.6,19
20150901|2014-09-29 12:00,29,198.7,199.85,198.7,199.25,24
20150901|2014-09-30 03:00,30,199.7,199.7,199.7,199.7,1
20150901|2014-09-30 03:30,30,200.85,200.85,200.75,200.75,3
20150901|2014-09-30 07:00,30,197.85,198.6,197.85,198.45,3
20150901|2014-09-30 07:30,30,201.45,202.4,201.45,202.4,10
20150901|2014-09-30 08:00,30,202.45,202.45,201.9,201.9,7
20150901|2014-09-30 08:30,30,201.1,202.4,201.05,202.4,49
20150901|2014-09-30 09:00,30,202.35,203.8,202.35,203.75,82
20150901|2014-09-30 09:30,30,205,205.2,205,205,34
20150901|2014-09-30 10:00,30,204.65,204.65,204.3,204.3,17
20150901|2014-09-30 10:30,30,204.3,204.3,204.3,204.3,1
20150901|2014-09-30 11:00,30,203.15,203.15,203.15,203.15,3
20150901|2014-09-30 12:00,30,203,203,201.15,201.5,24
20150901|2014-10-01 07:00,1,206,206.2,206,206.2,4
20150901|2014-10-01 07:30,1,209.1,209.1,207.5,207.5,10
20150901|2014-10-01 08:00,1,206.65,208.8,206.25,208.8,18
20150901|2014-10-01 08:30,1,208.65,209.2,207.75,208.9,15
20150901|2014-10-01 09:00,1,208.95,209.3,208.8,209,26
20150901|2014-10-01 09:30,1,208.8,208.95,207.7,207.7,32
20150901|2014-10-01 10:00,1,207.5,207.55,207.5,207.55,5
20150901|2014-10-01 10:30,1,207.95,208.4,207.95,208.25,10
20150901|2014-10-01 11:00,1,208.3,208.3,208.3,208.3,1
20150901|2014-10-01 11:30,1,207.8,208.8,207.8,208.05,9
20150901|2014-10-01 12:00,1,208.35,208.35,207.2,207.9,113
20150901|2014-10-02 03:00,2,207.35,210.55,207.35,210.55,17
20150901|2014-10-02 03:30,2,210.8,211.55,210.8,211.55,5
20150901|2014-10-02 04:00,2,212.05,212.55,212.05,212.55,4
20150901|2014-10-02 05:00,2,213.25,219.7,213.25,219.7,43
20150901|2014-10-02 06:00,2,216.4,216.4,216.4,216.4,2
20150901|2014-10-02 06:30,2,217.7,220,217.7,218.9,32
20150901|2014-10-02 07:00,2,219.7,219.7,216.4,216.6,16
20150901|2014-10-02 07:30,2,216.4,219.25,216.4,217.7,35
20150901|2014-10-02 08:00,2,217.45,218.65,216.55,217,39
20150901|2014-10-02 08:30,2,217.3,218.15,216.45,216.7,15
20150901|2014-10-02 09:00,2,216.3,217.6,216.1,217.6,37
20150901|2014-10-02 09:30,2,216.75,216.8,215.65,216.7,32
20150901|2014-10-02 10:00,2,215.7,217,215.7,216.65,69
20150901|2014-10-02 10:30,2,217.1,217.4,216.4,216.5,28
20150901|2014-10-02 11:00,2,216.5,216.5,215.75,216.4,36
20150901|2014-10-02 11:30,2,216.4,217,215.65,216.25,35
20150901|2014-10-02 12:00,2,216.3,216.8,214.4,215.1,31
20150901|2014-10-03 04:00,3,217.8,217.8,217.8,217.8,3
20150901|2014-10-03 07:00,3,214.55,216.3,214.55,216.3,11
20150901|2014-10-03 07:30,3,214.15,215.35,214.15,214.8,23
20150901|2014-10-03 08:00,3,214.9,216.15,214.9,216.15,26
20150901|2014-10-03 08:30,3,216.15,216.7,215.6,215.6,41
20150901|2014-10-03 09:00,3,216.2,216.2,214.7,214.8,3
20150901|2014-10-03 09:30,3,215.4,215.4,214.55,215,16
20150901|2014-10-03 10:00,3,215.1,215.5,214.35,215.5,37
20150901|2014-10-03 10:30,3,215.05,215.5,214.5,215.5,41
20150901|2014-10-03 11:00,3,215.05,217.3,215.05,217.3,11
20150901|2014-10-03 11:30,3,217.15,217.15,216,216.95,12
20150901|2014-10-03 12:00,3,216.7,216.7,212.9,212.9,10
20150901|2014-10-06 03:00,6,218.15,224.25,218.15,224.25,25
20150901|2014-10-06 03:30,6,224.6,225.6,224.6,225.6,2
20150901|2014-10-06 04:00,6,228.9,230.7,228.9,230.7,10
20150901|2014-10-06 05:00,6,227.85,227.85,227.85,227.85,1
20150901|2014-10-06 05:30,6,226.8,226.8,226.8,226.8,1
20150901|2014-10-06 06:00,6,226.45,226.45,226.45,226.45,1
20150901|2014-10-06 07:00,6,226.4,227.5,226.15,226.3,11
20150901|2014-10-06 07:30,6,226.3,226.3,226.3,226.3,6
20150901|2014-10-06 08:00,6,225.5,226.45,225.5,226.45,10
20150901|2014-10-06 08:30,6,225.85,226.85,225.75,225.95,11
20150901|2014-10-06 09:00,6,225.9,226.2,224.9,225.6,38
20150901|2014-10-06 09:30,6,225.65,225.65,222.35,222.35,22
20150901|2014-10-06 10:00,6,223.75,225.5,223.75,225.35,14
20150901|2014-10-06 10:30,6,225.4,227.45,225.2,227.2,63
20150901|2014-10-06 11:00,6,226.85,227.35,226.1,226.15,17
20150901|2014-10-06 11:30,6,225.6,226.2,225.6,226.2,22
20150901|2014-10-06 12:00,6,224.75,227.55,224.75,227.2,34
20150901|2014-10-07 03:00,7,227,230.2,225.45,225.45,25
20150901|2014-10-07 03:30,7,226.65,226.65,226.65,226.65,1
20150901|2014-10-07 06:30,7,226.9,226.9,226.9,226.9,1
20150901|2014-10-07 07:30,7,227,227,226.7,226.7,2
20150901|2014-10-07 08:00,7,229.1,229.1,227.25,227.25,7
20150901|2014-10-07 08:30,7,228.1,229.05,227.7,228.45,10
20150901|2014-10-07 09:00,7,228.9,229.65,228.55,228.55,15
20150901|2014-10-07 09:30,7,227,228.25,227,227.45,14
20150901|2014-10-07 10:00,7,227.85,227.85,227.85,227.85,2
20150901|2014-10-07 10:30,7,229,229.5,229,229.5,4
20150901|2014-10-07 11:00,7,229.6,229.85,228.95,228.95,19
20150901|2014-10-07 11:30,7,227.65,227.65,225.05,225.05,16
20150901|2014-10-07 12:00,7,224.5,224.7,222.2,222.45,160
20150901|2014-10-08 03:00,8,220.05,220.4,218.95,220.4,36
20150901|2014-10-08 05:30,8,220,220,220,220,1
20150901|2014-10-08 07:00,8,219.95,220,219.9,220,6
20150901|2014-10-08 07:30,8,221.65,225.4,221.65,225.4,8
20150901|2014-10-08 08:00,8,224.75,225.3,224.75,225.3,2
20150901|2014-10-08 08:30,8,225.2,225.9,225.1,225.4,63
20150901|2014-10-08 09:00,8,225.5,227.35,225.5,227.35,5
20150901|2014-10-08 09:30,8,225.9,226,225.9,226,65
20150901|2014-10-08 10:00,8,225.5,225.75,225.1,225.75,26
20150901|2014-10-08 10:30,8,225.1,226.4,225.1,225.9,16
20150901|2014-10-08 11:00,8,226.35,226.9,226.35,226.9,3
20150901|2014-10-08 11:30,8,226.8,226.8,223.7,223.7,2
20150901|2014-10-08 12:00,8,224.5,224.5,221.6,221.6,21
20150901|2014-10-09 06:00,9,225.6,225.6,225.6,225.6,1
20150901|2014-10-09 07:00,9,225.2,225.2,225.2,225.2,1
20150901|2014-10-09 07:30,9,226.95,226.95,226.5,226.5,6
20150901|2014-10-09 08:00,9,225.55,226.85,225.55,226.85,11
20150901|2014-10-09 08:30,9,227.3,228.05,227.3,228.05,3
20150901|2014-10-09 09:00,9,228.4,229.1,227.2,227.4,19
20150901|2014-10-09 09:30,9,227.45,228.35,227.45,228.35,6
20150901|2014-10-09 10:00,9,227.2,227.2,224.95,224.95,28
20150901|2014-10-09 10:30,9,225.65,225.8,225.6,225.8,9
20150901|2014-10-09 11:30,9,226.25,227.5,226.25,227.1,20
20150901|2014-10-09 12:00,9,227.75,229.15,227.25,229.15,23
20150901|2014-10-10 03:30,10,229.05,229.05,229.05,229.05,1
20150901|2014-10-10 04:30,10,228.85,228.85,228.85,228.85,2
20150901|2014-10-10 07:00,10,228.05,228.35,228.05,228.35,5
20150901|2014-10-10 07:30,10,228.85,229.25,228.85,229.25,8
20150901|2014-10-10 08:00,10,229.5,230.6,229.5,230.5,39
20150901|2014-10-10 08:30,10,230.85,230.85,229.8,230.25,28
20150901|2014-10-10 09:00,10,230.4,230.4,228.75,228.75,3
20150901|2014-10-10 09:30,10,229,229.5,228.6,229.5,19
20150901|2014-10-10 10:00,10,229.3,229.35,229,229,10
20150901|2014-10-10 10:30,10,229.35,229.45,228.95,228.95,4
20150901|2014-10-10 11:00,10,228.4,228.5,227.6,228,30
20150901|2014-10-10 11:30,10,228.3,228.3,226.95,227.5,24
20150901|2014-10-10 12:00,10,226.25,229.4,226.25,229.4,27
20150901|2014-10-13 03:00,13,229.85,231.25,229.85,231.25,9
20150901|2014-10-13 03:30,13,231.85,232,231.85,232,5
20150901|2014-10-13 04:00,13,230.25,230.25,230.25,230.25,1
20150901|2014-10-13 08:30,13,227.75,227.75,227.65,227.65,2
20150901|2014-10-13 09:00,13,227.95,227.95,227.9,227.9,2
20150901|2014-10-13 10:00,13,228,228.2,227.8,228.2,8
20150901|2014-10-13 10:30,13,228.1,228.45,228.1,228.4,9
20150901|2014-10-13 11:30,13,228.1,228.1,226.5,226.5,5
20150901|2014-10-13 12:00,13,226.6,227,225.7,226,13
20150901|2014-10-14 03:30,14,226.15,227.45,226.15,227.45,3
20150901|2014-10-14 06:30,14,224.25,224.25,224.25,224.25,1
20150901|2014-10-14 07:00,14,227,227,226.9,226.9,3
20150901|2014-10-14 07:30,14,227.25,227.9,227,227.9,30
20150901|2014-10-14 08:00,14,227.45,228.4,227.45,228.3,8
20150901|2014-10-14 08:30,14,228.4,228.4,227.1,227.1,10
20150901|2014-10-14 09:00,14,226.75,227.3,226.75,227.3,28
20150901|2014-10-14 09:30,14,226.85,227.15,226.85,227.15,18
20150901|2014-10-14 10:00,14,227.15,227.15,226.3,226.3,2
20150901|2014-10-14 10:30,14,226.85,226.85,226.5,226.5,2
20150901|2014-10-14 11:00,14,227,228,227,227.55,14
20150901|2014-10-14 11:30,14,227.35,227.75,227,227.65,39
20150901|2014-10-14 12:00,14,227.7,229.6,227.7,229.45,25
20150901|2014-10-15 03:30,15,228.95,228.95,228.95,228.95,1
20150901|2014-10-15 04:30,15,228.8,228.8,228.8,228.8,7
20150901|2014-10-15 06:30,15,229.95,229.95,229.95,229.95,1
20150901|2014-10-15 07:00,15,230.15,231,229.95,230.65,27
20150901|2014-10-15 07:30,15,230.9,230.95,230.5,230.65,61
20150901|2014-10-15 08:00,15,230.85,230.9,230.1,230.1,13
20150901|2014-10-15 08:30,15,230.3,231.1,229.2,229.2,31
20150901|2014-10-15 09:00,15,229.15,229.15,227.55,227.55,10
20150901|2014-10-15 09:30,15,228.2,228.2,225.3,226.6,22
20150901|2014-10-15 10:00,15,226.55,226.75,225.5,225.5,15
20150901|2014-10-15 10:30,15,226.4,227.9,226.4,227.9,4
20150901|2014-10-15 11:00,15,226.95,226.95,226.95,226.95,1
20150901|2014-10-15 11:30,15,226.15,226.15,222,222,16
20150901|2014-10-15 12:00,15,223.4,224.85,222.8,224.65,86
20150901|2014-10-16 03:00,16,224.5,225.65,224.5,225.6,13
20150901|2014-10-16 03:30,16,225.45,225.65,225.35,225.65,7
20150901|2014-10-16 05:30,16,225.25,225.25,224.7,224.7,2
20150901|2014-10-16 06:00,16,225.05,225.05,225.05,225.05,3
20150901|2014-10-16 06:30,16,225.25,225.25,224.7,224.7,21
20150901|2014-10-16 07:00,16,224.25,224.4,224.25,224.25,11
20150901|2014-10-16 07:30,16,225.2,225.45,225.15,225.45,39
20150901|2014-10-16 08:00,16,225.45,225.7,225.45,225.7,51
20150901|2014-10-16 08:30,16,226.6,226.9,226.5,226.8,26
20150901|2014-10-16 09:00,16,226.7,226.7,226.05,226.05,7
20150901|2014-10-16 09:30,16,226.6,226.65,225.65,225.65,9
20150901|2014-10-16 10:00,16,226.1,226.1,226.1,226.1,2
20150901|2014-10-16 10:30,16,226,226.35,225.6,225.85,38
20150901|2014-10-16 11:00,16,225.85,225.85,225.35,225.75,19
20150901|2014-10-16 11:30,16,225.8,225.85,224.75,224.9,28
20150901|2014-10-16 12:00,16,225,225,224.1,224.75,35
20150901|2014-10-17 03:00,17,221.45,223.35,221.45,223.35,33
20150901|2014-10-17 03:30,17,223.5,223.5,223.5,223.5,1
20150901|2014-10-17 04:00,17,221.5,221.5,220.05,220.05,2
20150901|2014-10-17 05:30,17,219.2,219.45,219,219.3,12
20150901|2014-10-17 06:30,17,217.75,217.85,217.75,217.85,2
20150901|2014-10-17 07:00,17,217.85,218.55,217.85,218.5,8
20150901|2014-10-17 07:30,17,218.6,218.9,218.5,218.9,3
20150901|2014-10-17 08:00,17,220.7,221.35,220.7,221.35,3
20150901|2014-10-17 08:30,17,220.1,221.1,219.8,221.1,45
20150901|2014-10-17 09:00,17,221,221.15,221,221.15,18
20150901|2014-10-17 10:00,17,221.05,221.1,220.75,220.75,5
20150901|2014-10-17 10:30,17,219.8,219.8,219.3,219.3,5
20150901|2014-10-17 11:00,17,219.7,219.7,219.7,219.7,2
20150901|2014-10-17 11:30,17,219.55,219.85,219.5,219.85,25
20150901|2014-10-17 12:00,17,219.85,220.25,219.85,220.25,14
20150901|2014-10-20 03:00,20,213.25,213.25,210.75,210.75,11
20150901|2014-10-20 03:30,20,211.25,211.25,211.25,211.25,1
20150901|2014-10-20 04:00,20,210.55,210.55,210.15,210.15,12
20150901|2014-10-20 05:30,20,210.9,210.9,210.9,210.9,9
20150901|2014-10-20 06:00,20,210.9,210.9,210.6,210.6,34
20150901|2014-10-20 06:30,20,207.6,207.6,207.6,207.6,5
20150901|2014-10-20 07:00,20,207.4,207.55,206.7,207.55,60
20150901|2014-10-20 08:00,20,208.4,208.45,208.4,208.45,4
20150901|2014-10-20 08:30,20,206.7,206.7,206.25,206.25,28
20150901|2014-10-20 09:00,20,208.2,208.2,208.05,208.05,4
20150901|2014-10-20 09:30,20,210.05,210.05,209.55,209.55,5
20150901|2014-10-20 10:00,20,209.4,210.2,209.35,210.2,13
20150901|2014-10-20 10:30,20,210.15,211.3,210.15,211.3,6
20150901|2014-10-20 11:00,20,210.55,210.55,209.4,209.65,5
20150901|2014-10-20 12:00,20,206.4,206.4,206.4,206.4,4
20150901|2014-10-21 03:00,21,207.75,207.75,204.55,204.55,21
20150901|2014-10-21 04:30,21,205.05,205.05,205.05,205.05,1
20150901|2014-10-21 05:00,21,204.8,204.8,204.8,204.8,1
20150901|2014-10-21 07:00,21,208.45,208.45,208.45,208.45,2
20150901|2014-10-21 08:00,21,207.95,208,206.7,206.7,14
20150901|2014-10-21 08:30,21,206.6,206.8,206.2,206.2,9
20150901|2014-10-21 09:00,21,205.3,205.3,204.15,204.6,25
20150901|2014-10-21 09:30,21,204.4,204.5,204.35,204.35,24
20150901|2014-10-21 10:00,21,200.75,202.55,200.7,202.45,22
20150901|2014-10-21 10:30,21,202.65,202.7,202.65,202.7,4
20150901|2014-10-21 11:00,21,204.55,205.3,204.3,205.3,6
20150901|2014-10-21 12:00,21,208.25,208.5,208.25,208.5,5
20150901|2014-10-22 06:30,22,208.2,208.5,208.2,208.3,3
20150901|2014-10-22 07:00,22,208.5,208.5,208.35,208.35,2
20150901|2014-10-22 07:30,22,209.3,209.3,209.3,209.3,1
20150901|2014-10-22 08:00,22,207.6,207.8,207.6,207.8,5
20150901|2014-10-22 08:30,22,207.55,207.55,205.8,205.8,8
20150901|2014-10-22 09:00,22,205.6,205.7,205.6,205.7,3
20150901|2014-10-22 09:30,22,205,205,205,205,1
20150901|2014-10-22 10:00,22,205.35,205.35,205.35,205.35,1
20150901|2014-10-22 11:00,22,204.85,204.85,204.85,204.85,1
20150901|2014-10-22 11:30,22,203,203.2,203,203.2,2
20150901|2014-10-22 12:00,22,202.65,202.65,200,200.9,18
20150901|2014-10-23 03:00,23,203,203,201.1,201.1,105
20150901|2014-10-23 04:00,23,200,200,198.7,198.7,56
20150901|2014-10-23 04:30,23,198.9,198.9,198.9,198.9,3
20150901|2014-10-23 05:00,23,200,200.1,200,200.1,8
20150901|2014-10-23 05:30,23,200.05,200.5,200.05,200.5,7
20150901|2014-10-23 06:00,23,200.65,200.7,200.65,200.7,3
20150901|2014-10-23 06:30,23,200.6,200.8,200.6,200.8,6
20150901|2014-10-23 07:00,23,200.5,200.6,200.5,200.6,4
20150901|2014-10-23 07:30,23,201.35,202.4,200.95,202.4,11
20150901|2014-10-23 08:00,23,202.95,203.05,201.3,201.65,9
20150901|2014-10-23 08:30,23,201.5,201.5,200.3,200.3,10
20150901|2014-10-23 09:00,23,200.6,200.6,200.25,200.25,3
20150901|2014-10-23 09:30,23,200.1,200.3,200.1,200.3,3
20150901|2014-10-23 10:00,23,200.45,200.75,200.35,200.75,5
20150901|2014-10-23 12:00,23,202,202.05,201.1,201.35,65
20150901|2014-10-24 07:30,24,199.6,199.6,199.6,199.6,40
20150901|2014-10-24 08:00,24,199.1,199.1,198.4,198.4,59
20150901|2014-10-24 08:30,24,198.1,198.15,198,198,11
20150901|2014-10-24 09:00,24,198.3,198.3,198.1,198.1,9
20150901|2014-10-24 10:00,24,198.15,198.15,198.1,198.15,7
20150901|2014-10-24 10:30,24,198,198,198,198,1
20150901|2014-10-24 11:00,24,198.6,198.75,198.55,198.75,20
20150901|2014-10-24 11:30,24,198.8,199,198.55,198.55,15
20150901|2014-10-24 12:00,24,199.15,200.85,199.15,199.8,109
20150901|2014-10-27 04:00,27,197.85,197.85,197.85,197.85,22
20150901|2014-10-27 07:30,27,199.4,199.4,199.4,199.4,1
20150901|2014-10-27 08:00,27,199.6,199.6,199.6,199.6,1
20150901|2014-10-27 08:30,27,200.95,201.3,200.95,201.3,5
20150901|2014-10-27 09:30,27,200,200,200,200,1
20150901|2014-10-27 10:00,27,201.15,201.15,201.15,201.15,1
20150901|2014-10-27 10:30,27,200.4,200.4,200.4,200.4,1
20150901|2014-10-27 11:00,27,199,199,199,199,1
20150901|2014-10-27 11:30,27,199.7,199.7,199.7,199.7,4
20150901|2014-10-27 12:00,27,201.2,201.2,201.2,201.2,1
20150901|2014-10-28 04:00,28,200.55,200.55,200.5,200.5,2
20150901|2014-10-28 05:30,28,199.8,199.9,199.8,199.9,8
20150901|2014-10-28 07:00,28,200.15,200.15,200.15,200.15,1
20150901|2014-10-28 08:00,28,199.4,199.4,199.3,199.3,50
20150901|2014-10-28 08:30,28,199,200.05,198.85,200.05,30
20150901|2014-10-28 09:00,28,198.85,198.85,198.75,198.75,21
20150901|2014-10-28 09:30,28,199.5,199.55,199.5,199.5,24
20150901|2014-10-28 10:00,28,199.45,199.45,199.45,199.45,12
20150901|2014-10-28 10:30,28,199.8,200,199.8,200,2
20150901|2014-10-28 11:00,28,199.8,199.8,199.8,199.8,9
20150901|2014-10-28 11:30,28,202.05,202.1,202.05,202.1,2
20150901|2014-10-28 12:00,28,202.2,202.35,202.15,202.3,4
20150901|2014-10-29 04:30,29,202.3,202.3,202.3,202.3,6
20150901|2014-10-29 05:30,29,202.15,202.45,202.15,202.45,6
20150901|2014-10-29 06:00,29,202.5,203.2,202.5,203.2,5
20150901|2014-10-29 07:00,29,202.9,202.95,202.9,202.95,2
20150901|2014-10-29 07:30,29,201.65,201.65,201.65,201.65,2
20150901|2014-10-29 08:00,29,201.2,201.2,201.2,201.2,1
20150901|2014-10-29 08:30,29,200.8,200.8,200.8,200.8,1
20150901|2014-10-29 09:00,29,200.25,200.7,200.2,200.7,11
20150901|2014-10-29 10:00,29,200.2,200.2,199.8,199.8,14
20150901|2014-10-29 11:00,29,200.45,200.45,199.75,199.75,3
20150901|2014-10-29 12:00,29,199.75,199.75,199.4,199.4,10
20150901|2014-10-30 07:00,30,200.25,200.35,200.2,200.25,8
20150901|2014-10-30 07:30,30,199.85,199.85,197.55,198.4,36
20150901|2014-10-30 08:00,30,197.9,198.5,197.9,198.35,13
20150901|2014-10-30 08:30,30,197.65,198.4,197.65,197.75,9
20150901|2014-10-30 09:00,30,197.75,198.05,196.95,197.55,8
20150901|2014-10-30 09:30,30,197.6,197.65,197.1,197.3,15
20150901|2014-10-30 10:00,30,197.6,197.8,197.4,197.4,8
20150901|2014-10-30 10:30,30,197.6,197.6,196.95,197.15,9
20150901|2014-10-30 11:00,30,197.25,197.6,197.1,197.35,12
20150901|2014-10-30 11:30,30,197.45,197.85,197.45,197.85,8
20150901|2014-10-30 12:00,30,197.95,198.5,197.95,198.5,2
20150901|2014-10-31 05:00,31,197.6,197.6,197.5,197.5,2
20150901|2014-10-31 05:30,31,197.35,197.35,197.35,197.35,1
20150901|2014-10-31 06:30,31,196.4,196.4,196.4,196.4,1
20150901|2014-10-31 07:30,31,197.3,197.3,197.3,197.3,1
20150901|2014-10-31 08:00,31,198.25,198.25,198.25,198.25,1
20150901|2014-10-31 08:30,31,198.15,198.15,198.15,198.15,1
20150901|2014-10-31 09:00,31,197.65,197.65,197.6,197.65,8
20150901|2014-10-31 09:30,31,197.25,197.75,197.25,197.75,2
20150901|2014-10-31 11:00,31,199.6,199.6,199.6,199.6,3
20150901|2014-10-31 11:30,31,199.15,199.15,197.95,197.95,30
20150901|2014-10-31 12:00,31,198.25,198.3,197.45,197.45,8
20150901|2014-11-03 05:30,3,202,202.1,202,202.1,2
20150901|2014-11-03 06:00,3,200.75,200.75,200.7,200.7,2
20150901|2014-11-03 06:30,3,200.8,200.8,200.8,200.8,1
20150901|2014-11-03 07:00,3,201.45,201.45,200.95,200.95,33
20150901|2014-11-03 07:30,3,200.4,202.45,200.4,200.75,6
20150901|2014-11-03 08:30,3,200.15,200.15,199.15,199.75,10
20150901|2014-11-03 09:30,3,199.75,199.75,199.75,199.75,2
20150901|2014-11-03 10:00,3,198.55,198.55,196.35,196.7,30
20150901|2014-11-03 10:30,3,196.45,196.85,196.35,196.45,20
20150901|2014-11-03 12:00,3,196.45,196.45,195.65,195.75,34
20150901|2014-11-04 03:00,4,195.75,195.75,195.5,195.5,34
20150901|2014-11-04 04:00,4,195.2,195.2,195.2,195.2,1
20150901|2014-11-04 04:30,4,195.15,195.15,195,195,90
20150901|2014-11-04 05:00,4,195.6,196,195.6,195.8,3
20150901|2014-11-04 06:30,4,194.75,194.75,194,194,71
20150901|2014-11-04 07:00,4,193.75,193.75,192.85,192.85,33
20150901|2014-11-04 08:00,4,195.05,195.1,195.05,195.1,2
20150901|2014-11-04 08:30,4,196.15,196.15,196.15,196.15,1
20150901|2014-11-04 09:00,4,199.2,199.2,197.95,197.95,4
20150901|2014-11-04 09:30,4,198.25,198.25,198.2,198.25,4
20150901|2014-11-04 10:00,4,198.5,198.95,198.5,198.95,3
20150901|2014-11-04 11:00,4,198.4,198.4,198.2,198.2,4
20150901|2014-11-05 05:30,5,196.8,196.9,196.8,196.9,4
20150901|2014-11-05 08:00,5,196.55,196.55,196.55,196.55,1
20150901|2014-11-05 08:30,5,196.4,196.4,194.4,195.85,12
20150901|2014-11-05 09:00,5,195.8,195.8,195.5,195.5,3
20150901|2014-11-05 09:30,5,195.95,196.2,195.95,196.2,5
20150901|2014-11-05 10:00,5,196.95,197.1,196.8,196.8,4
20150901|2014-11-05 11:00,5,196.05,196.05,196,196,11
20150901|2014-11-05 12:00,5,197.65,197.7,197.4,197.4,3
20150901|2014-11-06 03:00,6,196.95,196.95,196.9,196.9,3
20150901|2014-11-06 05:00,6,196.8,196.8,196.7,196.7,7
20150901|2014-11-06 05:30,6,196.4,196.4,196.4,196.4,1
20150901|2014-11-06 06:00,6,196.4,196.4,195.5,195.5,17
20150901|2014-11-06 06:30,6,195.6,195.6,195.3,195.5,4
20150901|2014-11-06 07:00,6,195.5,195.7,194.7,194.7,10
20150901|2014-11-06 07:30,6,194.9,194.9,194.35,194.35,41
20150901|2014-11-06 08:30,6,194.85,195.8,194.85,195.75,20
20150901|2014-11-06 09:30,6,194.45,194.45,194.45,194.45,1
20150901|2014-11-06 10:00,6,196,196,196,196,1
20150901|2014-11-06 12:00,6,195,195,195,195,1
20150901|2014-11-07 03:30,7,194.45,194.45,194.45,194.45,1
20150901|2014-11-07 04:00,7,194,194,194,194,2
20150901|2014-11-07 06:00,7,193.6,193.6,193.6,193.6,1
20150901|2014-11-07 06:30,7,194.5,194.5,194.25,194.5,3
20150901|2014-11-07 07:00,7,194.5,194.6,194.5,194.5,26
20150901|2014-11-07 07:30,7,195,195.1,195,195.1,9
20150901|2014-11-07 08:00,7,195.3,195.3,195.05,195.05,14
20150901|2014-11-07 09:00,7,195.25,195.25,195.25,195.25,3
20150901|2014-11-07 09:30,7,195,195,195,195,3
20150901|2014-11-07 10:00,7,194.5,194.5,194.5,194.5,4
20150901|2014-11-07 10:30,7,194.3,194.3,194.3,194.3,22
20150901|2014-11-07 11:00,7,194,194,194,194,1
20150901|2014-11-07 11:30,7,194,194,193.2,193.2,2
20150901|2014-11-07 12:00,7,193.3,193.3,192.75,192.75,24
20150901|2014-11-10 03:00,10,192.75,192.75,192.75,192.75,3
20150901|2014-11-10 04:00,10,194.95,194.95,194.95,194.95,1
20150901|2014-11-10 07:00,10,194,194,194,194,1
20150901|2014-11-10 07:30,10,192.75,192.75,192.05,192.05,27
20150901|2014-11-10 08:00,10,192.9,193.1,192.45,193.1,6
20150901|2014-11-10 08:30,10,193.25,195.1,193.25,195.1,6
20150901|2014-11-10 09:00,10,194.55,194.9,194.25,194.25,4
20150901|2014-11-10 09:30,10,194.6,195.2,194.6,195.15,6
20150901|2014-11-10 10:00,10,194.7,195.05,194.7,195.05,5
20150901|2014-11-10 10:30,10,194.7,194.7,194.7,194.7,3
20150901|2014-11-10 11:00,10,194.2,194.25,193.4,193.45,13
20150901|2014-11-10 11:30,10,193.45,193.95,193,193.5,37
20150901|2014-11-10 12:00,10,193.5,193.5,191.75,191.95,99
20150901|2014-11-11 03:00,11,193.15,193.15,193.15,193.15,13
20150901|2014-11-11 03:30,11,192.8,192.8,192.8,192.8,12
20150901|2014-11-11 04:00,11,192.65,192.75,192.65,192.75,13
20150901|2014-11-11 04:30,11,192.75,192.75,192.75,192.75,4
20150901|2014-11-11 05:00,11,193.6,193.6,193.45,193.5,19
20150901|2014-11-11 06:00,11,192.9,192.9,192.9,192.9,1
20150901|2014-11-11 07:00,11,192.55,192.55,192.45,192.45,5
20150901|2014-11-11 07:30,11,192.85,192.85,192.85,192.85,2
20150901|2014-11-11 08:00,11,193.15,193.15,192.7,192.8,12
20150901|2014-11-11 08:30,11,192.5,193.05,192.5,193.05,9
20150901|2014-11-11 10:00,11,192.8,192.8,192.8,192.8,4
20150901|2014-11-11 10:30,11,192.6,192.9,192.6,192.9,141
20150901|2014-11-11 11:00,11,192.85,192.85,192.8,192.8,16
20150901|2014-11-11 11:30,11,192.8,193.5,192.8,193.5,54
20150901|2014-11-11 12:00,11,194.5,194.7,194.5,194.7,14
20150901|2014-11-12 07:00,12,196.05,196.05,195.35,195.35,2
20150901|2014-11-12 08:00,12,194.4,194.4,194,194,51
20150901|2014-11-12 08:30,12,194.35,194.95,194.35,194.35,39
20150901|2014-11-12 09:00,12,194.35,194.7,194.3,194.5,80
20150901|2014-11-12 09:30,12,194,194.05,193.9,193.9,87
20150901|2014-11-12 10:00,12,194.6,194.6,194.6,194.6,1
20150901|2014-11-12 11:00,12,194.65,194.65,194.6,194.6,3
20150901|2014-11-12 11:30,12,194.8,194.9,194.8,194.9,16
20150901|2014-11-12 12:00,12,194.6,194.6,194.5,194.5,6
20150901|2014-11-13 03:00,13,195.5,195.55,195.5,195.55,4
20150901|2014-11-13 07:00,13,196.6,196.6,196.55,196.55,11
20150901|2014-11-13 07:30,13,196.6,198.2,196.6,198.2,15
20150901|2014-11-13 08:00,13,197.6,197.6,197.6,197.6,1
20150901|2014-11-13 08:30,13,197.7,197.75,197.7,197.75,2
20150901|2014-11-13 09:00,13,197.7,197.7,197.7,197.7,6
20150901|2014-11-13 09:30,13,200.45,200.65,199.95,200.1,13
20150901|2014-11-13 10:30,13,199.25,199.25,199.25,199.25,3
20150901|2014-11-13 11:00,13,199.3,199.3,199.15,199.15,14
20150901|2014-11-13 11:30,13,199.4,200.2,199.4,200,9
20150901|2014-11-13 12:00,13,199.25,199.4,199.2,199.4,14
20150901|2014-11-14 07:30,14,200,200.05,199.95,200,33
20150901|2014-11-14 08:30,14,201.2,201.7,201.1,201.1,11
20150901|2014-11-14 09:00,14,201.6,202.6,201.6,202.6,4
20150901|2014-11-14 09:30,14,203.7,203.7,202.95,203,6
20150901|2014-11-14 10:00,14,202.05,202.75,202.05,202.4,9
20150901|2014-11-14 10:30,14,203.35,203.45,203.35,203.45,4
20150901|2014-11-14 11:00,14,203,203.3,203,203.3,3
20150901|2014-11-14 11:30,14,203,203.4,202.9,202.9,13
20150901|2014-11-14 12:00,14,201.9,202.1,201.9,202.05,10
20150901|2014-11-17 06:30,17,201.4,201.4,201.3,201.3,10
20150901|2014-11-17 07:00,17,201.2,201.45,201.15,201.45,4
20150901|2014-11-17 07:30,17,201.95,201.95,201.95,201.95,1
20150901|2014-11-17 08:00,17,202.45,202.65,202.1,202.15,28
20150901|2014-11-17 08:30,17,201.6,201.7,200,200.2,36
20150901|2014-11-17 09:00,17,201.65,201.75,201.65,201.75,3
20150901|2014-11-17 09:30,17,201.5,201.6,201.5,201.6,4
20150901|2014-11-17 11:00,17,201.7,201.7,201.35,201.35,2
20150901|2014-11-17 11:30,17,201.05,201.1,201.05,201.1,4
20150901|2014-11-17 12:00,17,200.2,200.2,197,197.2,31
20150901|2014-11-18 05:30,18,198.7,198.7,198.7,198.7,2
20150901|2014-11-18 06:30,18,199.25,199.25,199.25,199.25,1
20150901|2014-11-18 08:00,18,198.7,198.75,198,198,5
20150901|2014-11-18 09:30,18,197.85,197.85,197.85,197.85,1
20150901|2014-11-18 10:30,18,198.65,198.65,198.65,198.65,3
20150901|2014-11-18 11:00,18,198.65,198.65,198.45,198.45,5
20150901|2014-11-18 11:30,18,197.85,197.85,197.6,197.65,49
20150901|2014-11-18 12:00,18,198.1,199.5,198.05,199.5,36
20150901|2014-11-19 05:00,19,200.45,200.45,200.25,200.25,4
20150901|2014-11-19 06:00,19,199.95,200,199.95,200,25
20150901|2014-11-19 07:30,19,201,201.45,201,201.45,20
20150901|2014-11-19 08:00,19,204.45,204.45,204.45,204.45,1
20150901|2014-11-19 08:30,19,204.35,204.75,204.2,204.35,12
20150901|2014-11-19 09:00,19,204.75,206.4,204.55,206.4,15
20150901|2014-11-19 09:30,19,206.4,206.95,206.25,206.95,7
20150901|2014-11-19 10:00,19,204.3,204.3,204.3,204.3,1
20150901|2014-11-19 10:30,19,204.4,205.4,204.4,205.4,5
20150901|2014-11-19 11:30,19,205.25,205.75,205.25,205.25,7
20150901|2014-11-19 12:00,19,205.85,205.85,204.95,205,10
20150901|2014-11-20 03:00,20,204.35,204.35,203.1,203.1,6
20150901|2014-11-20 03:30,20,203,203,203,203,1
20150901|2014-11-20 05:00,20,203.65,203.65,203.35,203.35,2
20150901|2014-11-20 05:30,20,203.25,203.25,203.25,203.25,2
20150901|2014-11-20 06:00,20,203.4,203.4,203.4,203.4,2
20150901|2014-11-20 06:30,20,203.8,203.8,203.8,203.8,1
20150901|2014-11-20 07:00,20,203.8,203.8,203.7,203.7,5
20150901|2014-11-20 07:30,20,198.45,198.95,198.05,198.45,31
20150901|2014-11-20 08:00,20,198.4,199.2,198.4,199.2,9
20150901|2014-11-20 08:30,20,199.5,201.2,199.5,201.2,3
20150901|2014-11-20 09:30,20,200,200,200,200,2
20150901|2014-11-20 10:30,20,199.8,199.8,199.8,199.8,1
20150901|2014-11-20 11:00,20,199.95,199.95,199.95,199.95,1
20150901|2014-11-20 11:30,20,198.4,198.4,198.4,198.4,5
20150901|2014-11-20 12:00,20,196.55,196.55,195,196,85
20150901|2014-11-21 03:00,21,197.05,197.05,197.05,197.05,1
20150901|2014-11-21 05:00,21,195.9,195.9,195.9,195.9,2
20150901|2014-11-21 05:30,21,195.6,195.7,195.45,195.45,7
20150901|2014-11-21 06:00,21,195.45,196.15,195.45,196.15,18
20150901|2014-11-21 06:30,21,195.9,195.9,195,195,37
20150901|2014-11-21 07:00,21,194.45,195,194,194.8,238
20150901|2014-11-21 07:30,21,194.8,195,194.8,194.9,44
20150901|2014-11-21 08:00,21,194.9,194.9,194,194,96
20150901|2014-11-21 08:30,21,194.25,194.4,194,194.35,19
20150901|2014-11-21 09:00,21,195,195.05,195,195.05,27
20150901|2014-11-21 09:30,21,196.55,197.75,196.55,197.4,13
20150901|2014-11-21 10:30,21,197.2,197.35,197.2,197.35,3
20150901|2014-11-21 11:30,21,196.45,196.45,196.45,196.45,1
20150901|2014-11-21 12:00,21,197.55,197.55,197.55,197.55,3
20150901|2014-11-24 04:00,24,197.75,197.75,197.75,197.75,5
20150901|2014-11-24 04:30,24,197.9,197.9,197.9,197.9,2
20150901|2014-11-24 07:00,24,198.45,198.45,198.45,198.45,1
20150901|2014-11-24 07:30,24,203.45,204,203.25,203.6,4
20150901|2014-11-24 08:30,24,202.25,202.5,201.8,202.5,11
20150901|2014-11-24 09:00,24,202.65,202.75,202.65,202.75,4
20150901|2014-11-24 09:30,24,203.25,203.25,201.85,201.85,3
20150901|2014-11-24 10:00,24,202.5,202.5,201.85,201.85,11
20150901|2014-11-24 10:30,24,201.9,201.9,201.85,201.85,5
20150901|2014-11-24 11:00,24,201,201,201,201,1
20150901|2014-11-24 11:30,24,198.6,198.6,197,197,26
20150901|2014-11-24 12:00,24,196.35,197.8,196.3,197.8,39
20150901|2014-11-25 03:00,25,197.3,198.6,197.3,198.6,9
20150901|2014-11-25 04:00,25,198.3,198.3,198.25,198.25,4
20150901|2014-11-25 04:30,25,198.25,198.25,198.25,198.25,2
20150901|2014-11-25 06:00,25,197.15,197.15,197.05,197.05,5
20150901|2014-11-25 07:30,25,197.1,197.1,196.55,196.55,3
20150901|2014-11-25 08:00,25,197.3,197.3,197.3,197.3,1
20150901|2014-11-25 08:30,25,198.45,198.55,198.45,198.55,2
20150901|2014-11-25 09:00,25,199.4,199.4,199.4,199.4,1
20150901|2014-11-25 09:30,25,199.35,199.35,199.15,199.25,8
20150901|2014-11-25 11:30,25,201,201.1,201,201.1,3
20150901|2014-11-25 12:00,25,201.25,202,201.25,202,8
20150901|2014-11-26 06:30,26,199.5,199.5,199.5,199.5,5
20150901|2014-11-26 08:00,26,198.8,199.1,198.8,199.1,4
20150901|2014-11-26 08:30,26,199.1,199.1,199.1,199.1,1
20150901|2014-11-26 11:00,26,199.25,199.25,199.2,199.2,4
20150901|2014-11-26 11:30,26,199,199,199,199,1
20150901|2014-11-28 05:30,28,198,198,198,198,1
20150901|2014-11-28 06:00,28,197.95,197.95,197.9,197.9,9
20150901|2014-11-28 06:30,28,198.25,198.25,198.25,198.25,1
20150901|2014-11-28 07:00,28,197.15,197.15,196.5,196.5,15
20150901|2014-11-28 07:30,28,196.15,196.45,196,196.45,14
20150901|2014-11-28 08:00,28,196.3,197,196.3,197,4
20150901|2014-11-28 08:30,28,197.1,197.1,196.95,196.95,8
20150901|2014-11-28 09:00,28,197.1,197.1,196.2,196.2,3
20150901|2014-11-28 10:00,28,194,194,194,194,1
20150901|2014-11-28 10:30,28,195.05,195.05,195.05,195.05,1
20150901|2014-11-28 11:00,28,194.8,195,194.4,194.4,22
20150901|2014-11-28 11:30,28,194.25,194.4,193.25,193.9,54
20150901|2014-12-01 03:00,1,193.55,193.55,193.55,193.55,1
20150901|2014-12-01 04:30,1,194.85,194.85,194.85,194.85,1
20150901|2014-12-01 05:30,1,194.3,194.3,194.15,194.15,8
20150901|2014-12-01 06:30,1,193.7,193.7,193.05,193.05,37
20150901|2014-12-01 07:00,1,193,193,192.8,192.8,15
20150901|2014-12-01 07:30,1,192.55,192.55,192.3,192.3,77
20150901|2014-12-01 08:00,1,192.15,192.5,192,192.05,34
20150901|2014-12-01 08:30,1,192.3,192.5,192.3,192.5,6
20150901|2014-12-01 09:00,1,192.25,192.25,192.15,192.15,16
20150901|2014-12-01 09:30,1,192.2,192.35,192.2,192.25,23
20150901|2014-12-01 10:00,1,192,192,191.4,191.4,73
20150901|2014-12-01 10:30,1,191,191.3,191,191.3,26
20150901|2014-12-01 11:00,1,191.4,191.4,191.4,191.4,1
20150901|2014-12-01 11:30,1,191.55,192.5,191.55,192.5,2
20150901|2014-12-01 12:00,1,192.95,197.6,192.95,197.5,12
20150901|2014-12-02 03:30,2,196.45,196.45,196.3,196.3,4
20150901|2014-12-02 06:30,2,196.3,196.3,196.3,196.3,2
20150901|2014-12-02 07:00,2,195.2,196,195.2,196,4
20150901|2014-12-02 07:30,2,195.5,195.5,195.5,195.5,2
20150901|2014-12-02 08:00,2,193.8,194.45,193.8,194.35,25
20150901|2014-12-02 08:30,2,194.45,194.45,194.45,194.45,1
20150901|2014-12-02 09:00,2,193.95,193.95,193.75,193.75,2
20150901|2014-12-02 09:30,2,193.3,193.7,192.95,193.7,47
20150901|2014-12-02 10:00,2,192.65,192.65,192.65,192.65,1
20150901|2014-12-02 10:30,2,191.2,191.35,191.2,191.35,3
20150901|2014-12-02 11:00,2,191.1,192.5,190.7,192.5,52
20150901|2014-12-02 11:30,2,192,192,192,192,1
20150901|2014-12-02 12:00,2,191.05,191.05,190.45,190.55,16
20150901|2014-12-03 03:00,3,191.85,192,191.85,192,3
20150901|2014-12-03 03:30,3,191.85,191.85,190.9,190.9,38
20150901|2014-12-03 04:00,3,191.4,192,191.4,192,9
20150901|2014-12-03 04:30,3,192.35,192.35,192.35,192.35,1
20150901|2014-12-03 05:00,3,192.1,192.3,192.1,192.15,6
20150901|2014-12-03 05:30,3,191.5,191.55,191.4,191.4,4
20150901|2014-12-03 06:00,3,190.95,190.95,190.95,190.95,4
20150901|2014-12-03 06:30,3,191.45,191.5,191.1,191.1,25
20150901|2014-12-03 07:30,3,192,192,191.75,191.75,3
20150901|2014-12-03 08:30,3,192.5,193.05,192.5,193.05,34
20150901|2014-12-03 09:00,3,192.4,192.4,192.4,192.4,1
20150901|2014-12-03 10:30,3,191.6,191.6,191.35,191.55,9
20150901|2014-12-03 11:00,3,191.4,191.4,190.05,190.05,22
20150901|2014-12-03 12:00,3,190.9,190.9,190.9,190.9,2
20150901|2014-12-04 03:00,4,190.7,190.95,190,190.7,31
20150901|2014-12-04 03:30,4,190.7,190.7,190.7,190.7,3
20150901|2014-12-04 04:30,4,191.45,191.5,191.45,191.5,5
20150901|2014-12-04 06:00,4,191.3,191.3,191.3,191.3,2
20150901|2014-12-04 06:30,4,192,192,191.6,191.6,8
20150901|2014-12-04 07:00,4,191.4,191.4,191.4,191.4,2
20150901|2014-12-04 07:30,4,191.35,191.35,191.1,191.1,4
20150901|2014-12-04 08:30,4,190.9,190.9,190.9,190.9,1
20150901|2014-12-04 09:00,4,190.9,190.9,189.85,189.85,28
20150901|2014-12-04 09:30,4,189.8,190.05,189.8,189.8,14
20150901|2014-12-04 10:00,4,189.6,189.6,188.8,189,18
20150901|2014-12-04 10:30,4,188.9,188.9,188.9,188.9,1
20150901|2014-12-04 11:00,4,189.1,189.1,189.1,189.1,1
20150901|2014-12-04 11:30,4,188.5,188.5,188.5,188.5,4
20150901|2014-12-04 12:00,4,188.8,188.8,188.8,188.8,1
20150901|2014-12-05 04:00,5,189,189,189,189,1
20150901|2014-12-05 05:30,5,189.1,189.1,189.1,189.1,1
20150901|2014-12-05 06:30,5,188.8,188.8,188.8,188.8,6
20150901|2014-12-05 07:30,5,188.4,188.5,187.95,187.95,10
20150901|2014-12-05 08:00,5,188.2,188.2,188.15,188.15,22
20150901|2014-12-05 08:30,5,187.85,187.9,187,187.5,206
20150901|2014-12-05 09:00,5,187.5,187.5,187.35,187.35,7
20150901|2014-12-05 09:30,5,186.5,187.8,186.5,187.8,167
20150901|2014-12-05 10:00,5,187.75,187.75,187.2,187.2,10
20150901|2014-12-05 10:30,5,187,187.2,186.85,186.85,123
20150901|2014-12-05 11:00,5,187,187.1,186.95,186.95,4
20150901|2014-12-05 11:30,5,187.25,187.25,187.25,187.25,1
20150901|2014-12-05 12:00,5,187.5,187.5,187.35,187.35,4
20150901|2014-12-08 03:00,8,188.05,188.05,187.7,187.7,4
20150901|2014-12-08 04:00,8,187.25,187.25,187.25,187.25,10
20150901|2014-12-08 05:30,8,187.1,187.5,187.1,187.5,21
20150901|2014-12-08 07:00,8,188.2,188.35,188,188.15,34
20150901|2014-12-08 07:30,8,186.15,186.15,185.5,186.05,65
20150901|2014-12-08 08:00,8,185.8,185.8,185.8,185.8,2
20150901|2014-12-08 08:30,8,185.95,185.95,185.5,185.5,25
20150901|2014-12-08 09:00,8,185.3,185.3,185.05,185.05,121
20150901|2014-12-08 09:30,8,185.05,185.2,185,185,93
20150901|2014-12-08 10:00,8,185,185,184.5,184.5,99
20150901|2014-12-08 10:30,8,184.4,184.4,184.4,184.4,4
20150901|2014-12-08 11:00,8,184.5,185,184.45,185,33
20150901|2014-12-08 11:30,8,185,185.45,184.8,185.35,44
20150901|2014-12-08 12:00,8,185.45,185.45,185.15,185.35,10
20150901|2014-12-09 03:00,9,186.3,186.5,186.3,186.5,10
20150901|2014-12-09 04:00,9,185.8,185.9,185.8,185.9,50
20150901|2014-12-09 04:30,9,185.45,185.45,185.3,185.3,5
20150901|2014-12-09 05:00,9,185.3,185.3,185.3,185.3,1
20150901|2014-12-09 05:30,9,185.3,185.3,185.2,185.2,5
20150901|2014-12-09 06:00,9,185.15,185.25,185.15,185.25,6
20150901|2014-12-09 06:30,9,185.1,185.1,184.6,184.8,14
20150901|2014-12-09 07:00,9,184.55,184.55,184.3,184.3,14
20150901|2014-12-09 07:30,9,184.35,184.35,184.25,184.3,7
20150901|2014-12-09 08:00,9,184.6,184.6,184.6,184.6,1
20150901|2014-12-09 08:30,9,186.95,187.1,186.85,187.05,11
20150901|2014-12-09 09:00,9,186.1,186.1,186.1,186.1,1
20150901|2014-12-09 09:30,9,186,186,185.1,185.1,14
20150901|2014-12-09 10:00,9,184.8,185.7,184.8,185.6,3
20150901|2014-12-09 10:30,9,185.25,185.6,185.2,185.6,4
20150901|2014-12-09 11:00,9,185.75,185.75,185.75,185.75,1
20150901|2014-12-09 11:30,9,186.65,187.25,186.65,187.25,10
20150901|2014-12-09 12:00,9,186.95,187.75,186.95,187.5,11
20150901|2014-12-10 03:00,10,187.8,187.8,187.8,187.8,2
20150901|2014-12-10 07:00,10,186.75,187,186.75,187,3
20150901|2014-12-10 07:30,10,186.4,186.9,186.3,186.3,5
20150901|2014-12-10 08:00,10,186.7,186.7,185.7,185.9,8
20150901|2014-12-10 08:30,10,186.3,186.3,185.7,185.7,6
20150901|2014-12-10 09:00,10,185.5,185.75,184.4,184.85,15
20150901|2014-12-10 09:30,10,184.75,184.95,184.05,184.05,14
20150901|2014-12-10 10:00,10,185.6,185.6,185.6,185.6,4
20150901|2014-12-10 10:30,10,185.6,185.65,185.6,185.65,4
20150901|2014-12-10 11:30,10,185,185,184.85,184.85,5
20150901|2014-12-10 12:00,10,185.1,185.75,185.1,185.75,6
20150901|2014-12-11 05:00,11,185.15,185.15,185.1,185.1,5
20150901|2014-12-11 05:30,11,184.85,185.15,184.7,185.15,10
20150901|2014-12-11 07:00,11,185.25,185.25,185.25,185.25,2
20150901|2014-12-11 07:30,11,184.1,184.65,184.1,184.65,12
20150901|2014-12-11 08:00,11,184,184,183.7,183.7,114
20150901|2014-12-11 08:30,11,183.5,183.5,183.15,183.15,45
20150901|2014-12-11 09:00,11,183.15,183.2,183.05,183.2,8
20150901|2014-12-11 09:30,11,183.05,183.15,183,183.15,40
20150901|2014-12-11 10:00,11,183.4,183.65,183.4,183.55,14
20150901|2014-12-11 10:30,11,182.9,182.9,182.75,182.75,7
20150901|2014-12-11 11:00,11,182.5,183.05,182.5,183.05,28
20150901|2014-12-11 11:30,11,182.2,182.55,182.2,182.55,2
20150901|2014-12-11 12:00,11,182.7,183.85,182.7,183.85,19
20150901|2014-12-12 03:00,12,183.15,183.15,183.15,183.15,1
20150901|2014-12-12 04:30,12,183.35,183.35,183.3,183.35,12
20150901|2014-12-12 05:30,12,182.9,182.9,182.9,182.9,3
20150901|2014-12-12 07:00,12,182.35,182.35,182.1,182.1,6
20150901|2014-12-12 07:30,12,182,182.95,182,182.6,94
20150901|2014-12-12 08:00,12,182.85,182.85,182.4,182.4,9
20150901|2014-12-12 08:30,12,182.3,182.3,182,182,8
20150901|2014-12-12 09:00,12,182,182.15,181.9,182.15,40
20150901|2014-12-12 09:30,12,182.45,182.65,182.45,182.6,5
20150901|2014-12-12 10:00,12,182.5,182.6,182.35,182.6,5
20150901|2014-12-12 10:30,12,182.2,182.35,182.2,182.35,11
20150901|2014-12-12 11:00,12,181.75,181.75,181.35,181.35,61
20150901|2014-12-12 11:30,12,181.7,181.75,181.25,181.3,12
20150901|2014-12-12 12:00,12,181.1,181.25,180.9,180.95,85
20150901|2014-12-15 03:00,15,181.4,182.1,181.4,181.75,25
20150901|2014-12-15 04:00,15,182,182,182,182,1
20150901|2014-12-15 04:30,15,182.05,182.05,181.75,181.75,2
20150901|2014-12-15 08:00,15,182.5,182.5,182.5,182.5,2
20150901|2014-12-15 08:30,15,182.25,182.25,181.85,181.85,14
20150901|2014-12-15 09:00,15,181.9,182.1,181.6,181.6,5
20150901|2014-12-15 09:30,15,181.4,181.4,181.4,181.4,1
20150901|2014-12-15 10:30,15,181.65,181.65,181.3,181.3,2
20150901|2014-12-15 11:00,15,180.6,181.6,180.6,181.35,25
20150901|2014-12-15 11:30,15,181.25,184,181.25,184,11
20150901|2014-12-15 12:00,15,184.65,185.95,184.65,185.95,7
20150901|2014-12-16 03:00,16,184.8,185.2,184.8,185.2,5
20150901|2014-12-16 03:30,16,183.5,184.4,183.5,184.4,2
20150901|2014-12-16 04:00,16,184.9,184.9,184.9,184.9,1
20150901|2014-12-16 04:30,16,185.35,185.55,185.3,185.55,4
20150901|2014-12-16 05:00,16,184.55,184.65,184.5,184.6,11
20150901|2014-12-16 06:00,16,184.5,184.5,183.75,183.75,14
20150901|2014-12-16 06:30,16,183.7,183.8,183.7,183.8,10
20150901|2014-12-16 07:00,16,184.3,184.3,183.3,183.3,3
20150901|2014-12-16 07:30,16,183.5,183.75,182.7,183.5,20
20150901|2014-12-16 08:00,16,183.3,183.4,182.3,182.9,18
20150901|2014-12-16 08:30,16,182.6,183.15,182.3,182.45,24
20150901|2014-12-16 09:00,16,182.55,183.2,182.35,183.2,17
20150901|2014-12-16 09:30,16,183,183,181.45,181.8,28
20150901|2014-12-16 10:00,16,181.7,182.1,181.55,181.9,36
20150901|2014-12-16 10:30,16,182.1,182.3,181.6,182.1,27
20150901|2014-12-16 11:00,16,182.1,183,182,182.9,32
20150901|2014-12-16 11:30,16,183.25,184.65,183.25,184.6,19
20150901|2014-12-16 12:00,16,184.8,185.95,184,184.05,43
20150901|2014-12-17 03:00,17,184.5,184.5,184.5,184.5,1
20150901|2014-12-17 05:00,17,183.2,183.4,183.2,183.4,7
20150901|2014-12-17 05:30,17,182.9,182.9,182.45,182.45,3
20150901|2014-12-17 06:00,17,183.1,183.1,183.1,183.1,1
20150901|2014-12-17 06:30,17,183.1,184,183.1,184,4
20150901|2014-12-17 07:00,17,184.45,184.45,184.45,184.45,1
20150901|2014-12-17 07:30,17,184.95,184.95,184,184.2,3
20150901|2014-12-17 08:00,17,183,183,182.1,182.4,13
20150901|2014-12-17 08:30,17,182.05,182.05,180,180.45,125
20150901|2014-12-17 09:00,17,180.7,180.7,179,179.45,94
20150901|2014-12-17 09:30,17,180.5,180.5,179.1,179.1,5
20150901|2014-12-17 10:00,17,179.25,179.25,178.5,178.8,59
20150901|2014-12-17 10:30,17,178.85,179.3,178.85,179.15,45
20150901|2014-12-17 11:00,17,179.3,180.05,179.1,179.6,8
20150901|2014-12-17 11:30,17,179.05,179.75,179.05,179.3,23
20150901|2014-12-17 12:00,17,179.1,179.25,178.4,179.25,21
20150901|2014-12-18 03:00,18,180.45,180.45,180.45,180.45,2
20150901|2014-12-18 03:30,18,180.05,180.05,180.05,180.05,1
20150901|2014-12-18 04:30,18,180.5,180.5,180.5,180.5,1
20150901|2014-12-18 05:30,18,179.65,179.65,179.05,179.5,9
20150901|2014-12-18 06:00,18,179.4,179.4,179.4,179.4,3
20150901|2014-12-18 06:30,18,179.1,179.15,179,179,29
20150901|2014-12-18 07:00,18,179.1,179.15,179.1,179.15,2
20150901|2014-12-18 07:30,18,179.35,179.85,179,179.15,10
20150901|2014-12-18 08:00,18,179.5,179.8,179.5,179.75,3
20150901|2014-12-18 08:30,18,179.7,179.8,179.7,179.7,8
20150901|2014-12-18 09:00,18,179.75,180.3,179.4,180.3,10
20150901|2014-12-18 09:30,18,180.55,180.6,179.8,179.8,5
20150901|2014-12-18 10:30,18,179.4,179.4,179.4,179.4,1
20150901|2014-12-18 11:00,18,180.2,180.2,180.2,180.2,1
20150901|2014-12-18 11:30,18,180.25,180.5,180.2,180.5,3
20150901|2014-12-18 12:00,18,180,181.7,180,181.7,5
20150901|2014-12-19 03:00,19,181.55,181.55,181.55,181.55,5
20150901|2014-12-19 04:00,19,182.2,182.2,182.2,182.2,2
20150901|2014-12-19 05:00,19,182.65,182.65,182.65,182.65,1
20150901|2014-12-19 05:30,19,182.65,182.65,182.65,182.65,1
20150901|2014-12-19 06:00,19,182.65,182.65,182.65,182.65,1
20150901|2014-12-19 07:00,19,182.7,182.95,182.7,182.95,29
20150901|2014-12-19 07:30,19,183,184,183,183.95,19
20150901|2014-12-19 08:00,19,183.4,183.4,182.55,182.55,5
20150901|2014-12-19 08:30,19,182.65,182.75,182,182.75,7
20150901|2014-12-19 09:00,19,183.65,183.65,182.45,182.6,6
20150901|2014-12-19 09:30,19,182.7,182.7,182.7,182.7,1
20150901|2014-12-19 11:00,19,182.65,182.7,182.65,182.7,3
20150901|2014-12-19 12:00,19,182.5,182.5,181.95,182,9
20150901|2014-12-22 06:30,22,182.25,182.25,182.2,182.2,2
20150901|2014-12-22 07:00,22,182.15,182.55,182.15,182.55,9
20150901|2014-12-22 07:30,22,182.55,182.55,180.5,181.05,16
20150901|2014-12-22 08:00,22,181.05,181.35,180.9,181.35,8
20150901|2014-12-22 08:30,22,180.1,180.1,179.5,179.5,11
20150901|2014-12-22 09:00,22,180,180.5,180,180.5,2
20150901|2014-12-22 09:30,22,181.5,181.5,181.45,181.45,2
20150901|2014-12-22 10:30,22,180.15,180.15,179.8,179.8,5
20150901|2014-12-22 11:00,22,180,180,180,180,1
20150901|2014-12-22 11:30,22,179.75,179.75,178.85,179.05,74
20150901|2014-12-22 12:00,22,178.75,179.4,178.45,179,20
20150901|2014-12-23 03:00,23,179.9,180.1,179.9,180.1,2
20150901|2014-12-23 04:30,23,180,180,180,180,1
20150901|2014-12-23 05:30,23,180.15,180.15,180.15,180.15,4
20150901|2014-12-23 06:00,23,180.75,180.75,179.85,179.85,24
20150901|2014-12-23 06:30,23,179.85,179.85,179.7,179.85,40
20150901|2014-12-23 07:00,23,179.75,179.75,179.55,179.75,11
20150901|2014-12-23 07:30,23,179,179.05,179,179.05,2
20150901|2014-12-23 08:00,23,178.55,178.6,178.55,178.6,7
20150901|2014-12-23 08:30,23,179.2,179.75,179.2,179.75,12
20150901|2014-12-23 09:00,23,179,179.05,179,179.05,2
20150901|2014-12-23 09:30,23,178.8,178.8,178.8,178.8,1
20150901|2014-12-23 10:00,23,179.15,179.45,179.15,179.35,7
20150901|2014-12-23 10:30,23,178.8,178.8,178.35,178.35,4
20150901|2014-12-23 11:00,23,178,178.65,178,178.65,26
20150901|2014-12-23 11:30,23,178.9,178.9,178.1,178.1,20
20150901|2014-12-23 12:00,23,178.45,178.5,178.2,178.2,13
20150901|2014-12-24 03:00,24,179.4,179.4,178.05,178.05,4
20150901|2014-12-24 03:30,24,178.35,178.35,178.35,178.35,1
20150901|2014-12-24 05:00,24,178.55,178.55,178.25,178.25,6
20150901|2014-12-24 06:30,24,177.95,177.95,177.85,177.85,4
20150901|2014-12-24 07:00,24,178.5,178.55,178.5,178.55,2
20150901|2014-12-24 08:00,24,177.85,177.85,177.75,177.75,14
20150901|2014-12-24 08:30,24,177.65,177.65,177.5,177.5,35
20150901|2014-12-24 10:30,24,177.65,177.65,177.65,177.65,1
20150901|2014-12-24 11:00,24,177.3,177.3,177.25,177.25,16
20150901|2014-12-24 11:30,24,177.8,177.9,177.8,177.9,2
20150901|2014-12-26 07:00,26,178.8,179.75,178.8,179.5,13
20150901|2014-12-26 07:30,26,179.5,179.5,179.5,179.5,2
20150901|2014-12-26 09:00,26,176.7,176.7,176.7,176.7,1
20150901|2014-12-26 09:30,26,176.25,176.25,176.15,176.15,15
20150901|2014-12-26 10:00,26,176.1,176.1,175.85,175.95,12
20150901|2014-12-26 10:30,26,175.6,175.7,175.5,175.5,10
20150901|2014-12-26 11:00,26,175.5,175.75,175.35,175.35,11
20150901|2014-12-26 11:30,26,175.65,175.65,175.65,175.65,1
20150901|2014-12-26 12:00,26,176.2,176.4,176.2,176.4,2
20150901|2014-12-29 04:30,29,175.7,175.7,175.7,175.7,1
20150901|2014-12-29 05:30,29,175.7,175.7,175.7,175.7,2
20150901|2014-12-29 06:00,29,175.4,175.4,175.4,175.4,2
20150901|2014-12-29 07:00,29,175.3,175.3,175.3,175.3,2
20150901|2014-12-29 08:00,29,175,175.3,174.75,174.95,57
20150901|2014-12-29 08:30,29,174.3,174.4,174.3,174.4,3
20150901|2014-12-29 09:00,29,174.3,174.3,174,174,28
20150901|2014-12-29 09:30,29,173.6,173.7,173.25,173.25,16
20150901|2014-12-29 10:00,29,173.35,173.35,173.05,173.05,9
20150901|2014-12-29 10:30,29,173,173.3,172.55,172.55,39
20150901|2014-12-29 11:00,29,172.45,172.85,172.2,172.35,35
20150901|2014-12-29 11:30,29,172.95,172.95,172.95,172.95,1
20150901|2014-12-29 12:00,29,172.55,172.55,172.55,172.55,1
20150901|2014-12-30 05:00,30,172.45,172.45,172.4,172.4,2
20150901|2014-12-30 05:30,30,172.95,172.95,172.8,172.8,5
20150901|2014-12-30 06:30,30,173.5,173.5,173.05,173.05,6
20150901|2014-12-30 07:00,30,173.3,173.35,173.3,173.35,3
20150901|2014-12-30 07:30,30,173.35,173.65,173,173.15,10
20150901|2014-12-30 08:00,30,173.45,173.55,173,173,13
20150901|2014-12-30 08:30,30,172.95,172.95,172.25,172.8,30
20150901|2014-12-30 09:00,30,173.2,173.65,173.2,173.2,27
20150901|2014-12-30 09:30,30,173.35,173.35,172.95,172.95,24
20150901|2014-12-30 10:00,30,173,173.05,172.65,172.75,14
20150901|2014-12-30 10:30,30,172.55,173.35,172.45,173.1,32
20150901|2014-12-30 11:00,30,172.95,173.15,172.7,173.15,12
20150901|2014-12-30 11:30,30,173.4,173.4,172.85,172.85,10
20150901|2014-12-30 12:00,30,173.2,173.2,172.25,172.25,29
20150901|2014-12-31 03:00,31,172.15,172.15,172.15,172.15,1
20150901|2014-12-31 05:30,31,172,172,172,172,62
20150901|2014-12-31 06:00,31,172,172,171.85,171.85,11
20150901|2014-12-31 06:30,31,171.9,171.9,171.85,171.85,4
20150901|2014-12-31 07:30,31,172.25,172.25,172.25,172.25,3
20150901|2014-12-31 08:00,31,172.35,172.35,172.25,172.25,37
20150901|2014-12-31 08:30,31,171.8,171.85,171.75,171.75,200
20150901|2014-12-31 09:00,31,172.55,172.55,172.55,172.55,1
20150901|2014-12-31 09:30,31,172.7,173.8,172.7,173.8,3
20150901|2014-12-31 10:00,31,174.95,176.25,174.95,176.25,3
20150901|2014-12-31 10:30,31,176.95,177.95,176.95,177.95,3
20150901|2014-12-31 11:00,31,176.8,176.95,176.8,176.95,6
20150901|2014-12-31 12:00,31,176,176,173.5,173.5,6
20150901|2015-01-02 07:00,2,173.9,174.25,170.75,171.2,58
20150901|2015-01-02 07:30,2,171,171,170.3,170.45,47
20150901|2015-01-02 08:00,2,171.3,171.4,170,170.2,40
20150901|2015-01-02 08:30,2,170.2,170.2,169.65,169.65,36
20150901|2015-01-02 09:00,2,170.05,170.05,169.7,169.7,7
20150901|2015-01-02 09:30,2,169.5,169.55,168.9,168.9,226
20150901|2015-01-02 10:00,2,168.8,168.8,168.3,168.4,40
20150901|2015-01-02 10:30,2,168.65,168.65,168.65,168.65,4
20150901|2015-01-02 11:00,2,168.6,168.6,168.1,168.1,7
20150901|2015-01-02 11:30,2,168.05,168.1,167.9,168.1,234
20150901|2015-01-02 12:00,2,168.15,169.05,168.15,168.7,60
20150901|2015-01-05 03:00,5,168.25,168.35,167.85,168.2,14
20150901|2015-01-05 04:00,5,168.5,169.1,168.5,169.1,7
20150901|2015-01-05 04:30,5,169.25,169.25,169.25,169.25,1
20150901|2015-01-05 05:30,5,169.25,169.25,169.25,169.25,3
20150901|2015-01-05 06:00,5,169,169,169,169,16
20150901|2015-01-05 06:30,5,169,169,169,169,2
20150901|2015-01-05 07:00,5,169.95,170,169.95,170,3
20150901|2015-01-05 07:30,5,169,169,169,169,43
20150901|2015-01-05 08:00,5,169,171.2,169,171.2,2
20150901|2015-01-05 08:30,5,170.8,171.3,170.65,171.3,7
20150901|2015-01-05 09:00,5,172,172.2,172,172.2,2
20150901|2015-01-05 09:30,5,171.95,171.95,171.8,171.8,3
20150901|2015-01-05 10:00,5,174.8,174.85,174.8,174.85,3
20150901|2015-01-05 10:30,5,173.85,174.35,173.85,173.85,6
20150901|2015-01-05 11:00,5,172.95,173.2,172.95,173.1,12
20150901|2015-01-05 11:30,5,173.75,174.45,173.75,174.15,17
20150901|2015-01-05 12:00,5,174.65,175.5,174.5,174.6,14
20150901|2015-01-06 03:00,6,175.4,177.05,175.4,176.55,18
20150901|2015-01-06 03:30,6,175.55,176.45,175.35,176.45,12
20150901|2015-01-06 04:00,6,176.45,176.95,176.45,176.95,6
20150901|2015-01-06 04:30,6,177,177,176.15,176.15,3
20150901|2015-01-06 05:30,6,176.45,176.55,176.25,176.25,8
20150901|2015-01-06 06:00,6,176.9,179.05,176.85,178.8,19
20150901|2015-01-06 06:30,6,178.8,179.9,178.7,178.75,14
20150901|2015-01-06 07:00,6,178.75,181.3,178.4,181.3,38
20150901|2015-01-06 07:30,6,180.75,181.1,180.75,180.75,7
20150901|2015-01-06 08:00,6,180.35,180.4,180.35,180.4,2
20150901|2015-01-06 08:30,6,180,180,179.95,180,3
20150901|2015-01-06 09:00,6,181.35,181.35,181.35,181.35,1
20150901|2015-01-06 09:30,6,179.65,180.05,179.6,179.6,3
20150901|2015-01-06 10:00,6,178.9,181.05,178.85,181.05,12
20150901|2015-01-06 10:30,6,180.5,180.5,180.5,180.5,2
20150901|2015-01-06 11:00,6,180.5,181.2,180.5,181.2,9
20150901|2015-01-06 11:30,6,180.2,180.2,180.2,180.2,1
20150901|2015-01-06 12:00,6,180.25,182.3,180.25,181.65,11
20150901|2015-01-07 03:00,7,182.65,183.75,182.65,183.75,2
20150901|2015-01-07 03:30,7,185.2,185.2,185.2,185.2,3
20150901|2015-01-07 05:00,7,183.6,184.1,183.6,184.1,8
20150901|2015-01-07 05:30,7,184.3,184.7,184.3,184.7,5
20150901|2015-01-07 06:00,7,185.2,185.2,185.2,185.2,1
20150901|2015-01-07 06:30,7,183.9,187.4,183.9,187.35,29
20150901|2015-01-07 07:00,7,187.9,188,187.35,187.45,8
20150901|2015-01-07 07:30,7,186.35,189.65,186.35,186.45,54
20150901|2015-01-07 08:00,7,186.1,186.6,186.1,186.25,28
20150901|2015-01-07 08:30,7,186.35,186.35,186.35,186.35,1
20150901|2015-01-07 09:00,7,184.8,184.85,183.25,183.65,14
20150901|2015-01-07 09:30,7,183.3,183.3,181.6,181.6,12
20150901|2015-01-07 10:00,7,182.2,182.25,181.9,182.1,14
20150901|2015-01-07 10:30,7,182.55,182.55,181.8,181.8,4
20150901|2015-01-07 11:00,7,181.7,182.7,180.55,182.7,21
20150901|2015-01-07 11:30,7,183.5,183.8,182.75,183,19
20150901|2015-01-07 12:00,7,183.6,183.6,181.25,182.45,9
20150901|2015-01-08 05:30,8,184.2,184.2,184.2,184.2,14
20150901|2015-01-08 07:00,8,183.65,183.65,182.85,182.85,3
20150901|2015-01-08 07:30,8,182.8,183.9,182.1,183.9,28
20150901|2015-01-08 08:00,8,185.15,185.9,184.5,184.5,11
20150901|2015-01-08 08:30,8,186,187.8,186,186.7,12
20150901|2015-01-08 09:00,8,186.7,189.15,186.7,189.15,14
20150901|2015-01-08 09:30,8,187.7,188.55,187.25,187.25,18
20150901|2015-01-08 10:00,8,187.35,187.6,186.35,187.45,7
20150901|2015-01-08 10:30,8,188,188,186.9,186.9,5
20150901|2015-01-08 11:00,8,187,187.75,185.15,185.15,7
20150901|2015-01-08 11:30,8,185.45,185.75,184.55,184.6,13
20150901|2015-01-08 12:00,8,184.8,186.25,183.05,185.1,51
20150901|2015-01-09 03:30,9,186.5,186.5,186.5,186.5,4
20150901|2015-01-09 04:00,9,187.5,187.65,187.25,187.25,24
20150901|2015-01-09 04:30,9,186.95,187,186.95,187,6
20150901|2015-01-09 05:30,9,188.25,188.25,187.65,187.65,17
20150901|2015-01-09 06:00,9,189.9,190.1,188.85,188.85,7
20150901|2015-01-09 07:00,9,188.4,189.35,188.4,189.35,3
20150901|2015-01-09 07:30,9,188.9,189.1,188.9,189.1,2
20150901|2015-01-09 08:00,9,188.75,190.5,188.75,188.75,12
20150901|2015-01-09 08:30,9,188.7,188.7,188.7,188.7,1
20150901|2015-01-09 09:00,9,188.6,189.1,188.6,189.1,16
20150901|2015-01-09 09:30,9,189.7,189.75,188.15,188.15,3
20150901|2015-01-09 10:00,9,188.55,188.55,188.5,188.5,84
20150901|2015-01-09 10:30,9,188.05,188.3,187.45,187.45,191
20150901|2015-01-09 11:00,9,187.7,187.7,186.65,186.75,21
20150901|2015-01-09 11:30,9,186.85,187,186.15,186.15,15
20150901|2015-01-09 12:00,9,186.3,188.75,186.3,188.75,140
20150901|2015-01-12 03:00,12,189.5,189.5,189.5,189.5,1
20150901|2015-01-12 03:30,12,190.05,190.05,190.05,190.05,1
20150901|2015-01-12 04:00,12,190.3,190.55,190.3,190.55,8
20150901|2015-01-12 04:30,12,190.5,190.5,190.5,190.5,12
20150901|2015-01-12 05:00,12,190.5,191.35,190.5,191.3,20
20150901|2015-01-12 05:30,12,191.3,191.3,190.5,190.5,19
20150901|2015-01-12 06:00,12,190.5,190.5,190.5,190.5,8
20150901|2015-01-12 06:30,12,189,189,189,189,10
20150901|2015-01-12 07:00,12,188.9,188.9,188.85,188.85,3
20150901|2015-01-12 07:30,12,188.8,189.7,188.8,189.7,2
20150901|2015-01-12 08:30,12,189.15,189.15,187.2,188.3,40
20150901|2015-01-12 09:00,12,187.5,187.75,187.5,187.75,3
20150901|2015-01-12 09:30,12,187.5,188,187.2,188,20
20150901|2015-01-12 10:30,12,188.1,189.5,188.1,189.5,3
20150901|2015-01-12 11:00,12,189,189,188.7,188.7,6
20150901|2015-01-12 11:30,12,187.85,187.85,186.75,187.25,10
20150901|2015-01-12 12:00,12,186.3,186.4,182.45,184.2,100
20150901|2015-01-13 03:00,13,184.35,184.8,184.3,184.8,6
20150901|2015-01-13 03:30,13,184.35,184.35,183.3,183.55,5
20150901|2015-01-13 04:00,13,182.3,182.3,181.15,181.15,7
20150901|2015-01-13 04:30,13,181.8,181.8,181.8,181.8,1
20150901|2015-01-13 05:00,13,182.15,182.45,182.15,182.2,26
20150901|2015-01-13 05:30,13,182.35,182.55,182.1,182.1,9
20150901|2015-01-13 06:00,13,182.05,182.5,182.05,182.5,5
20150901|2015-01-13 07:00,13,182.5,183.3,182.5,182.95,34
20150901|2015-01-13 07:30,13,183.55,183.55,183.55,183.55,1
20150901|2015-01-13 08:00,13,184.95,184.95,184.95,184.95,1
20150901|2015-01-13 08:30,13,184.55,184.9,184.55,184.9,4
20150901|2015-01-13 09:00,13,184.7,184.95,184.7,184.7,13
20150901|2015-01-13 09:30,13,185.15,185.15,185.15,185.15,1
20150901|2015-01-13 10:00,13,184.9,185.3,184.65,185.3,38
20150901|2015-01-13 10:30,13,185.7,185.85,185.4,185.4,17
20150901|2015-01-13 11:00,13,185.4,185.4,184.35,184.35,3
20150901|2015-01-13 11:30,13,183.75,184.5,183.75,184.5,9
20150901|2015-01-13 12:00,13,184.2,185,183.15,185,29
20150901|2015-01-14 03:00,14,186,186,185.2,185.2,15
20150901|2015-01-14 03:30,14,185.2,185.2,185.2,185.2,11
20150901|2015-01-14 04:00,14,186.1,186.3,186.1,186.3,4
20150901|2015-01-14 04:30,14,187.6,188.8,187.6,188.8,2
20150901|2015-01-14 05:00,14,189.45,189.55,189.4,189.4,4
20150901|2015-01-14 05:30,14,188.9,188.9,188.9,188.9,1
20150901|2015-01-14 06:00,14,189.85,190.2,189.85,190.2,2
20150901|2015-01-14 06:30,14,189.1,189.1,188.6,189.1,6
20150901|2015-01-14 07:00,14,188.55,188.55,188.4,188.4,15
20150901|2015-01-14 07:30,14,188.6,189.4,188.5,189.4,39
20150901|2015-01-14 08:00,14,189.7,191.4,189.7,190.6,12
20150901|2015-01-14 08:30,14,190.35,190.35,189.75,189.75,18
20150901|2015-01-14 09:00,14,190.5,190.5,189.8,190.4,11
20150901|2015-01-14 09:30,14,190.3,190.6,190.3,190.6,6
20150901|2015-01-14 10:00,14,190.05,190.5,190.05,190.5,5
20150901|2015-01-14 10:30,14,191.1,191.1,191.05,191.05,2
20150901|2015-01-14 11:00,14,188.8,188.8,188.8,188.8,1
20150901|2015-01-14 11:30,14,190.5,190.7,189.85,189.85,3
20150901|2015-01-14 12:00,14,188.8,188.8,186.1,187,43
20150901|2015-01-15 05:00,15,189.7,189.7,189.7,189.7,9
20150901|2015-01-15 05:30,15,189.4,189.4,189.3,189.3,6
20150901|2015-01-15 06:00,15,188.4,188.4,187.7,188.2,14
20150901|2015-01-15 06:30,15,188.7,188.7,188.4,188.4,3
20150901|2015-01-15 07:00,15,188.2,188.2,188.2,188.2,1
20150901|2015-01-15 07:30,15,187.4,187.55,185.2,185.2,92
20150901|2015-01-15 08:00,15,185.2,185.25,184.75,184.75,7
20150901|2015-01-15 08:30,15,185,186.2,185,186.2,11
20150901|2015-01-15 09:00,15,186.9,187.25,186.9,187.25,6
20150901|2015-01-15 09:30,15,186.7,187,186.7,186.9,5
20150901|2015-01-15 10:00,15,187.05,187.1,187.05,187.1,7
20150901|2015-01-15 10:30,15,186.7,186.85,186.6,186.6,4
20150901|2015-01-15 11:00,15,185.9,185.9,185.6,185.6,6
20150901|2015-01-15 11:30,15,183.1,184.1,182.35,182.45,34
20150901|2015-01-15 12:00,15,182.5,184.1,182.5,184.1,16
20150901|2015-01-16 03:30,16,184.25,184.25,184.25,184.25,2
20150901|2015-01-16 04:30,16,182.25,182.25,182.25,182.25,4
20150901|2015-01-16 05:00,16,182.5,182.65,182.45,182.45,8
20150901|2015-01-16 05:30,16,182.55,183.2,182.45,183.2,3
20150901|2015-01-16 06:00,16,183.65,183.65,183.5,183.5,2
20150901|2015-01-16 06:30,16,183.5,183.5,183.5,183.5,1
20150901|2015-01-16 07:00,16,182.45,182.45,181.95,181.95,25
20150901|2015-01-16 07:30,16,182.3,182.3,180.75,180.75,22
20150901|2015-01-16 08:00,16,180.9,181,180.9,180.95,4
20150901|2015-01-16 08:30,16,180.75,181.15,180.5,181.05,8
20150901|2015-01-16 09:00,16,180.7,180.7,178.8,179.15,20
20150901|2015-01-16 09:30,16,179,179.55,178.7,179.2,51
20150901|2015-01-16 10:00,16,178.9,179.25,178.05,178.05,21
20150901|2015-01-16 10:30,16,178.05,178.3,177.8,177.85,11
20150901|2015-01-16 11:00,16,178.95,178.95,178,178.35,15
20150901|2015-01-16 11:30,16,178,178,177.85,178,3
20150901|2015-01-16 12:00,16,177.6,178.4,177.6,178.4,12
20150901|2015-01-20 03:00,20,177.85,177.85,177.5,177.5,7
20150901|2015-01-20 03:30,20,178.55,179.3,178.55,179.3,3
20150901|2015-01-20 04:00,20,179.15,179.15,179.15,179.15,1
20150901|2015-01-20 04:30,20,179.2,179.2,178,178,7
20150901|2015-01-20 05:30,20,178.1,178.1,176.85,176.85,8
20150901|2015-01-20 06:00,20,176.85,176.85,174.9,174.95,18
20150901|2015-01-20 06:30,20,174.95,175.5,174.7,175.5,7
20150901|2015-01-20 07:00,20,174.9,174.9,174.9,174.9,1
20150901|2015-01-20 07:30,20,174.75,174.75,173.5,174.5,38
20150901|2015-01-20 08:00,20,174.65,174.85,174.25,174.25,6
20150901|2015-01-20 08:30,20,173.95,174.85,173.7,173.85,24
20150901|2015-01-20 09:00,20,173.8,173.95,173,173.15,63
20150901|2015-01-20 09:30,20,173.05,173.05,172.75,172.75,32
20150901|2015-01-20 10:00,20,172.8,173.1,172.5,173.1,19
20150901|2015-01-20 10:30,20,173.15,173.2,171.85,172,73
20150901|2015-01-20 11:00,20,172.1,172.3,171.55,171.55,21
20150901|2015-01-20 11:30,20,172.05,172.5,171.5,171.5,23
20150901|2015-01-20 12:00,20,173.35,173.5,171.3,172.15,40
20150901|2015-01-21 03:00,21,173.6,173.6,172.8,172.8,6
20150901|2015-01-21 03:30,21,172.5,172.5,172.5,172.5,1
20150901|2015-01-21 04:00,21,172.85,172.85,172.8,172.8,2
20150901|2015-01-21 04:30,21,172.45,172.45,172.45,172.45,1
20150901|2015-01-21 05:30,21,172.2,172.2,172.2,172.2,2
20150901|2015-01-21 06:30,21,172.25,172.25,172.25,172.25,1
20150901|2015-01-21 07:00,21,173.2,174.1,173.2,173.3,6
20150901|2015-01-21 07:30,21,173,173,172.75,172.75,5
20150901|2015-01-21 08:00,21,172.65,172.65,172.15,172.45,9
20150901|2015-01-21 08:30,21,172.2,172.45,172.2,172.4,16
20150901|2015-01-21 09:00,21,171,171,170.6,170.6,15
20150901|2015-01-21 09:30,21,170.8,170.8,170.5,170.8,25
20150901|2015-01-21 10:00,21,170.8,171.2,170.5,171.15,22
20150901|2015-01-21 10:30,21,171.15,171.7,171.15,171.4,87
20150901|2015-01-21 11:00,21,171.3,171.3,171.3,171.3,5
20150901|2015-01-21 12:00,21,170.15,170.15,168.5,168.75,61
20150901|2015-01-22 03:00,22,168.9,170,168.85,170,5
20150901|2015-01-22 03:30,22,169.8,169.8,169.8,169.8,1
20150901|2015-01-22 04:00,22,170.05,170.05,170.05,170.05,1
20150901|2015-01-22 04:30,22,170.35,170.4,170.35,170.4,2
20150901|2015-01-22 05:00,22,170.8,170.85,170.8,170.85,3
20150901|2015-01-22 06:00,22,170.25,170.3,170.05,170.05,3
20150901|2015-01-22 06:30,22,169.75,169.75,169.75,169.75,1
20150901|2015-01-22 07:00,22,169.65,169.65,169.65,169.65,1
20150901|2015-01-22 07:30,22,168.65,169.35,168.65,169.35,4
20150901|2015-01-22 08:00,22,168.65,169.1,168.45,168.6,9
20150901|2015-01-22 08:30,22,168.2,168.5,167.9,167.9,25
20150901|2015-01-22 09:00,22,168.8,169.9,168.8,169.9,11
20150901|2015-01-22 09:30,22,169.85,169.85,169.7,169.7,4
20150901|2015-01-22 10:00,22,170.6,170.6,169.45,169.45,3
20150901|2015-01-22 10:30,22,169.6,169.6,168.85,168.85,2
20150901|2015-01-22 11:00,22,168.95,168.95,168.5,168.5,77
20150901|2015-01-22 11:30,22,168,168,168,168,43
20150901|2015-01-22 12:00,22,168,168,167.4,167.4,64
20150901|2015-01-23 03:30,23,168.75,168.75,168.75,168.75,2
20150901|2015-01-23 04:30,23,168.1,168.1,168.1,168.1,2
20150901|2015-01-23 05:30,23,167.75,167.75,167.75,167.75,1
20150901|2015-01-23 06:00,23,167.55,167.55,167,167,20
20150901|2015-01-23 06:30,23,168.45,168.45,168.45,168.45,2
20150901|2015-01-23 08:00,23,168.2,168.85,168.2,168.85,5
20150901|2015-01-23 08:30,23,168.3,168.4,168,168,27
20150901|2015-01-23 09:00,23,167.7,167.75,167.7,167.75,16
20150901|2015-01-23 09:30,23,167.75,167.75,167.45,167.5,97
20150901|2015-01-23 10:00,23,167.7,167.85,167.5,167.75,79
20150901|2015-01-23 10:30,23,167.85,168,167.85,168,74
20150901|2015-01-23 11:00,23,167.25,167.85,167.25,167.8,144
20150901|2015-01-23 11:30,23,167.8,168.2,167.55,168.2,11
20150901|2015-01-23 12:00,23,169.1,170.6,168.7,169.7,172
20150901|2015-01-26 03:00,26,170.15,170.45,168.45,168.45,80
20150901|2015-01-26 03:30,26,168.75,169.95,168.75,169.95,22
20150901|2015-01-26 04:00,26,169.7,170.35,169.7,170.35,7
20150901|2015-01-26 04:30,26,171.75,171.75,171.7,171.7,2
20150901|2015-01-26 05:30,26,171.45,171.45,171.4,171.45,6
20150901|2015-01-26 07:00,26,170.1,170.1,169.75,169.9,14
20150901|2015-01-26 07:30,26,171.8,171.8,171.6,171.6,2
20150901|2015-01-26 08:00,26,171.9,171.9,171.3,171.3,4
20150901|2015-01-26 08:30,26,170.9,170.9,170.9,170.9,1
20150901|2015-01-26 09:00,26,171.5,171.5,171.5,171.5,10
20150901|2015-01-26 10:00,26,170.2,170.2,169.6,169.75,67
20150901|2015-01-26 10:30,26,169.85,169.9,169.8,169.9,49
20150901|2015-01-26 11:00,26,171.2,171.2,171.2,171.2,1
20150901|2015-01-26 11:30,26,170.5,170.5,170.35,170.35,3
20150901|2015-01-26 12:00,26,169.9,169.9,169.5,169.9,313
20150901|2015-01-27 03:00,27,170.15,170.5,170.1,170.1,22
20150901|2015-01-27 03:30,27,169.55,169.95,169.55,169.55,10
20150901|2015-01-27 04:00,27,169.55,170.2,169.55,169.9,105
20150901|2015-01-27 04:30,27,169.85,169.85,169.85,169.85,16
20150901|2015-01-27 05:00,27,171,171,171,171,1
20150901|2015-01-27 05:30,27,170.25,170.25,170.1,170.1,2
20150901|2015-01-27 06:00,27,170,170,170,170,1
20150901|2015-01-27 06:30,27,170.05,170.05,170.05,170.05,1
20150901|2015-01-27 07:00,27,170.75,171,170.7,171,14
20150901|2015-01-27 07:30,27,170.9,171.7,170.9,171.7,65
20150901|2015-01-27 08:00,27,171.9,171.9,171.25,171.45,36
20150901|2015-01-27 08:30,27,171.3,171.3,170.35,170.35,23
20150901|2015-01-27 09:00,27,170.6,170.6,169.85,169.85,41
20150901|2015-01-27 09:30,27,171.2,171.2,171.2,171.2,2
20150901|2015-01-27 10:00,27,171.45,174.3,171.45,174.3,7
20150901|2015-01-27 10:30,27,173.7,174.45,173.35,174.45,56
20150901|2015-01-27 11:00,27,175,175.15,174.85,174.85,38
20150901|2015-01-27 11:30,27,175.4,175.55,175.15,175.25,27
20150901|2015-01-27 12:00,27,175.65,175.65,174.85,174.85,3
20150901|2015-01-28 03:00,28,175.1,175.4,174.45,174.7,26
20150901|2015-01-28 03:30,28,174.1,174.45,174.1,174.3,19
20150901|2015-01-28 04:00,28,174.35,174.35,174.35,174.35,7
20150901|2015-01-28 05:00,28,175.05,175.05,175.05,175.05,1
20150901|2015-01-28 05:30,28,175.35,175.35,175.3,175.3,3
20150901|2015-01-28 06:00,28,175.15,175.15,175,175,4
20150901|2015-01-28 07:30,28,176.25,176.25,176.2,176.2,7
20150901|2015-01-28 08:00,28,177.5,177.6,176.95,177,26
20150901|2015-01-28 08:30,28,177.15,177.15,176.1,176.1,17
20150901|2015-01-28 09:00,28,174.85,174.85,174.45,174.6,14
20150901|2015-01-28 09:30,28,173.65,174.25,173.65,173.95,14
20150901|2015-01-28 10:00,28,175.15,175.25,175.15,175.25,11
20150901|2015-01-28 10:30,28,174.9,175.3,174.9,175.3,6
20150901|2015-01-28 11:00,28,175.15,175.15,174.8,175.1,17
20150901|2015-01-28 12:00,28,175.75,175.75,175,175,5
20150901|2015-01-29 03:00,29,175.5,175.5,175.5,175.5,1
20150901|2015-01-29 03:30,29,173.95,174.2,173.95,174.2,29
20150901|2015-01-29 05:00,29,173.75,173.75,173.75,173.75,1
20150901|2015-01-29 05:30,29,172.45,172.45,172.45,172.45,1
20150901|2015-01-29 07:00,29,171.5,172.15,171.5,171.95,30
20150901|2015-01-29 08:00,29,170.8,171.3,170.8,171.3,19
20150901|2015-01-29 08:30,29,171.25,171.7,170.8,170.8,19
20150901|2015-01-29 09:00,29,170.15,170.15,169,170,328
20150901|2015-01-29 09:30,29,170.1,170.15,168.4,168.4,98
20150901|2015-01-29 10:00,29,168.05,168.55,167.8,167.8,13
20150901|2015-01-29 10:30,29,168.35,169.35,168.35,169.35,11
20150901|2015-01-29 11:00,29,169.15,169.15,168,168.15,67
20150901|2015-01-29 11:30,29,167.75,167.75,166.8,167.25,89
20150901|2015-01-29 12:00,29,167.85,168.5,167.2,168.25,22
20150901|2015-01-30 03:00,30,168.25,168.45,168.15,168.45,23
20150901|2015-01-30 03:30,30,168.6,169.4,168.6,169.3,30
20150901|2015-01-30 04:00,30,169.25,169.35,169.25,169.35,4
20150901|2015-01-30 04:30,30,168,168,168,168,6
20150901|2015-01-30 05:00,30,168.75,168.75,168.75,168.75,1
20150901|2015-01-30 06:00,30,169.9,169.9,169.4,169.4,5
20150901|2015-01-30 07:00,30,169.4,169.55,169.25,169.4,10
20150901|2015-01-30 07:30,30,169.15,169.15,168.85,168.85,19
20150901|2015-01-30 08:00,30,168.3,168.65,167.7,168.65,14
20150901|2015-01-30 08:30,30,168.1,168.1,168.1,168.1,1
20150901|2015-01-30 09:00,30,167.85,168.65,167.85,168.45,11
20150901|2015-01-30 09:30,30,167.8,168.2,167.8,168.2,3
20150901|2015-01-30 10:30,30,168.1,168.3,168.1,168.2,5
20150901|2015-01-30 11:00,30,167.95,168.65,167.95,168.65,4
20150901|2015-01-30 11:30,30,169.2,169.2,169.15,169.15,3
20150901|2015-01-30 12:00,30,168.9,169.85,168.6,169.75,70
20150901|2015-02-02 03:00,2,170.6,171.15,170.6,171.15,6
20150901|2015-02-02 03:30,2,171.2,171.2,170.6,170.6,2
20150901|2015-02-02 04:00,2,170.65,171.2,170.65,171.2,5
20150901|2015-02-02 05:30,2,170.35,170.35,170.35,170.35,4
20150901|2015-02-02 06:00,2,170.3,170.3,170.2,170.2,6
20150901|2015-02-02 06:30,2,169.85,169.85,169.85,169.85,1
20150901|2015-02-02 07:00,2,170,170,170,170,1
20150901|2015-02-02 07:30,2,169.35,169.35,168.65,168.65,12
20150901|2015-02-02 08:00,2,168.9,168.95,167.8,167.8,15
20150901|2015-02-02 09:30,2,169.4,170.3,169.35,170.3,6
20150901|2015-02-02 10:00,2,169.65,169.65,169.65,169.65,10
20150901|2015-02-02 10:30,2,170.7,170.7,170.5,170.6,7
20150901|2015-02-02 11:00,2,171.15,171.15,170.9,170.9,8
20150901|2015-02-02 11:30,2,170.8,170.8,170.8,170.8,1
20150901|2015-02-02 12:00,2,170.85,170.85,170.05,170.7,40
20150901|2015-02-03 03:00,3,170.75,170.75,170.35,170.35,5
20150901|2015-02-03 03:30,3,170.35,170.35,170.35,170.35,3
20150901|2015-02-03 05:00,3,170.65,170.65,170.55,170.55,4
20150901|2015-02-03 05:30,3,171.05,171.05,171.05,171.05,3
20150901|2015-02-03 06:00,3,170,170.1,170,170.1,2
20150901|2015-02-03 06:30,3,170.2,170.65,170.05,170.65,10
20150901|2015-02-03 07:00,3,170.3,170.3,169,169,33
20150901|2015-02-03 07:30,3,169.25,169.25,168.7,168.7,5
20150901|2015-02-03 08:00,3,168.55,168.55,167.75,167.75,9
20150901|2015-02-03 08:30,3,167.8,167.8,167.8,167.8,1
20150901|2015-02-03 09:00,3,167.25,167.35,166.85,166.85,26
20150901|2015-02-03 09:30,3,167,167.3,167,167.25,12
20150901|2015-02-03 10:00,3,166.9,168.25,166.45,168.25,54
20150901|2015-02-03 10:30,3,168.55,169.35,168.55,168.7,24
20150901|2015-02-03 11:00,3,168.9,168.95,168.4,168.7,65
20150901|2015-02-03 11:30,3,168.25,169.3,168.25,169.3,7
20150901|2015-02-03 12:00,3,168.9,169,168.5,168.9,36
20150901|2015-02-04 03:30,4,168.15,168.15,168.15,168.15,2
20150901|2015-02-04 04:30,4,169.5,169.5,169.35,169.5,7
20150901|2015-02-04 05:00,4,169.8,170.1,169.8,170.1,11
20150901|2015-02-04 06:00,4,170.25,171,170.25,171,7
20150901|2015-02-04 06:30,4,171.4,172.4,171.4,172.4,4
20150901|2015-02-04 07:00,4,174.25,174.25,172.7,172.7,9
20150901|2015-02-04 07:30,4,172.9,172.9,172.7,172.7,4
20150901|2015-02-04 08:00,4,172.5,172.8,172.4,172.65,9
20150901|2015-02-04 08:30,4,171.7,171.7,171,171.55,24
20150901|2015-02-04 09:30,4,172.45,172.45,172.2,172.2,7
20150901|2015-02-04 10:00,4,171.95,171.95,171.95,171.95,1
20150901|2015-02-04 10:30,4,172.7,172.7,172.25,172.55,11
20150901|2015-02-04 11:00,4,172.85,172.85,172.85,172.85,1
20150901|2015-02-04 11:30,4,173.65,173.7,173.45,173.65,7
20150901|2015-02-04 12:00,4,172.65,172.75,172.6,172.6,5
20150901|2015-02-05 03:00,5,168,172.5,168,172.5,12
20150901|2015-02-05 03:30,5,172.55,172.55,172.35,172.35,3
20150901|2015-02-05 04:00,5,172.6,173.4,172.6,173.4,8
20150901|2015-02-05 04:30,5,174,174,174,174,1
20150901|2015-02-05 05:00,5,173.95,173.95,173.95,173.95,2
20150901|2015-02-05 06:30,5,172.55,172.55,172.55,172.55,1
20150901|2015-02-05 07:00,5,172.4,172.45,172.4,172.45,12
20150901|2015-02-05 07:30,5,172.25,172.8,172.2,172.65,4
20150901|2015-02-05 08:00,5,171.95,171.95,171.5,171.5,9
20150901|2015-02-05 08:30,5,172,172.6,172,172.6,5
20150901|2015-02-05 09:00,5,173,173,173,173,1
20150901|2015-02-05 10:00,5,172.1,172.35,171.6,172.35,3
20150901|2015-02-05 10:30,5,171.8,171.95,171.5,171.5,17
20150901|2015-02-05 11:00,5,171.7,171.7,171.7,171.7,1
20150901|2015-02-05 11:30,5,171.65,172.8,171.65,172.8,3
20150901|2015-02-05 12:00,5,172.7,172.7,172.7,172.7,1
20150901|2015-02-06 03:00,6,173.15,173.15,173,173,2
20150901|2015-02-06 04:30,6,173.65,173.65,173.65,173.65,6
20150901|2015-02-06 05:30,6,173.65,173.9,173.65,173.75,10
20150901|2015-02-06 06:00,6,173.7,174.3,173.45,173.45,39
20150901|2015-02-06 06:30,6,174.6,174.6,174.6,174.6,2
20150901|2015-02-06 07:00,6,174.55,177.15,174.45,176.3,44
20150901|2015-02-06 07:30,6,176.15,176.15,173.25,173.35,37
20150901|2015-02-06 08:00,6,173.1,174.5,172.9,174.5,11
20150901|2015-02-06 08:30,6,174.7,175.1,174.7,175.1,4
20150901|2015-02-06 09:00,6,175.7,175.7,175.6,175.65,4
20150901|2015-02-06 09:30,6,175.65,175.7,175.3,175.55,14
20150901|2015-02-06 10:00,6,175.6,175.6,175.4,175.4,2
20150901|2015-02-06 10:30,6,174.9,174.9,174.15,174.6,11
20150901|2015-02-06 11:00,6,174.45,174.65,174.3,174.65,7
20150901|2015-02-06 11:30,6,175.1,175.3,174.7,174.7,9
20150901|2015-02-06 12:00,6,174.2,174.45,174.15,174.15,11
20150901|2015-02-09 03:00,9,174.15,174.15,174.15,174.15,1
20150901|2015-02-09 04:00,9,173.45,173.45,173.45,173.45,3
20150901|2015-02-09 05:00,9,173.8,173.8,173.8,173.8,3
20150901|2015-02-09 05:30,9,173,173,173,173,2
20150901|2015-02-09 06:00,9,173.1,173.1,173,173,2
20150901|2015-02-09 06:30,9,172.95,172.95,171.95,171.95,7
20150901|2015-02-09 07:00,9,171.85,171.85,171.65,171.7,8
20150901|2015-02-09 07:30,9,172.55,172.55,172.45,172.45,5
20150901|2015-02-09 08:00,9,172.6,172.7,171.65,171.65,7
20150901|2015-02-09 08:30,9,171.8,172.55,171.7,172.55,15
20150901|2015-02-09 09:00,9,172.85,174.1,172.85,174.05,10
20150901|2015-02-09 09:30,9,173.9,174.75,173.9,174.3,5
20150901|2015-02-09 10:00,9,174.5,175,174.35,175,29
20150901|2015-02-09 11:00,9,174.5,174.5,174.5,174.5,3
20150901|2015-02-09 11:30,9,174.85,174.85,174.4,174.4,6
20150901|2015-02-09 12:00,9,174,175.65,174,175.5,25
20150901|2015-02-10 03:00,10,174.5,174.5,174.5,174.5,1
20150901|2015-02-10 03:30,10,176,176.8,176,176.8,4
20150901|2015-02-10 04:30,10,176.15,176.15,176.15,176.15,1
20150901|2015-02-10 05:00,10,175.7,175.7,175.45,175.45,2
20150901|2015-02-10 06:00,10,173.85,173.85,173.3,173.4,10
20150901|2015-02-10 06:30,10,173.6,173.7,173.6,173.7,3
20150901|2015-02-10 07:00,10,173.65,173.65,172.3,172.3,6
20150901|2015-02-10 07:30,10,173,173.3,172.95,173.1,7
20150901|2015-02-10 08:00,10,174,174,173.85,173.85,2
20150901|2015-02-10 08:30,10,174.15,174.15,174.15,174.15,2
20150901|2015-02-10 09:00,10,173.3,173.3,171.85,171.85,4
20150901|2015-02-10 09:30,10,171.7,171.9,171.7,171.7,7
20150901|2015-02-10 10:00,10,171.45,171.45,168.3,169.3,141
20150901|2015-02-10 10:30,10,169.35,169.35,168.9,168.9,8
20150901|2015-02-10 11:00,10,169,169,167.8,168.6,22
20150901|2015-02-10 11:30,10,168.35,168.4,166.75,166.75,29
20150901|2015-02-10 12:00,10,166.8,167.8,166.8,167.6,37
20150901|2015-02-11 03:00,11,168.3,168.3,167.8,167.8,12
20150901|2015-02-11 03:30,11,167.8,168.2,167.8,168.2,10
20150901|2015-02-11 04:00,11,168.05,168.05,168.05,168.05,8
20150901|2015-02-11 05:00,11,167.6,167.6,167,167.25,32
20150901|2015-02-11 05:30,11,167.8,167.8,167.7,167.7,3
20150901|2015-02-11 06:00,11,167.1,167.1,167.1,167.1,1
20150901|2015-02-11 07:30,11,167.65,168.65,167.55,168.65,37
20150901|2015-02-11 08:00,11,168.45,169.2,168.2,168.5,37
20150901|2015-02-11 08:30,11,168.4,168.45,168.4,168.45,4
20150901|2015-02-11 09:00,11,168.1,168.25,168.1,168.25,33
20150901|2015-02-11 09:30,11,167.9,167.9,167.7,167.7,5
20150901|2015-02-11 10:00,11,167.9,167.9,167.9,167.9,1
20150901|2015-02-11 10:30,11,168.1,168.55,168.05,168.35,19
20150901|2015-02-11 11:00,11,168.15,168.15,168.1,168.1,5
20150901|2015-02-11 11:30,11,168,168,168,168,1
20150901|2015-02-11 12:00,11,167.5,167.5,167.25,167.45,11
20150901|2015-02-12 03:00,12,167.9,167.9,167.8,167.9,45
20150901|2015-02-12 03:30,12,167.55,168.2,167.55,168.2,2
20150901|2015-02-12 04:00,12,168.25,168.25,168.25,168.25,2
20150901|2015-02-12 04:30,12,168.5,168.5,168.5,168.5,1
20150901|2015-02-12 05:30,12,168.75,168.75,168.7,168.7,4
20150901|2015-02-12 06:30,12,168.95,168.95,168.85,168.85,2
20150901|2015-02-12 07:00,12,168.5,168.7,168.5,168.7,2
20150901|2015-02-12 07:30,12,168.7,168.7,168.2,168.2,11
20150901|2015-02-12 08:00,12,167.65,167.65,167.45,167.45,13
20150901|2015-02-12 08:30,12,168.1,170.95,168.1,170.95,14
20150901|2015-02-12 09:00,12,171,172.45,171,172.3,10
20150901|2015-02-12 09:30,12,171.95,172.1,171.5,171.75,17
20150901|2015-02-12 10:00,12,171.85,172.3,171.65,172.3,52
20150901|2015-02-12 10:30,12,172.2,172.2,171.2,171.85,50
20150901|2015-02-12 11:00,12,171.85,172.2,171.5,171.9,67
20150901|2015-02-12 11:30,12,172,172.1,171.95,172.1,8
20150901|2015-02-12 12:00,12,172.3,172.6,171.8,171.8,33
20150901|2015-02-13 03:00,13,172.5,172.5,172.45,172.45,5
20150901|2015-02-13 03:30,13,172.6,172.6,172.6,172.6,2
20150901|2015-02-13 04:00,13,172.55,173.4,172.55,173.35,7
20150901|2015-02-13 05:00,13,173.1,173.1,173.1,173.1,1
20150901|2015-02-13 05:30,13,172.35,172.35,172.15,172.15,4
20150901|2015-02-13 06:30,13,171.15,171.2,171.15,171.2,19
20150901|2015-02-13 07:00,13,171.2,171.2,170,170.75,29
20150901|2015-02-13 07:30,13,170.45,171.7,170.35,171.3,29
20150901|2015-02-13 08:00,13,171.4,171.7,170.7,171.45,36
20150901|2015-02-13 08:30,13,172.65,172.8,172.6,172.8,3
20150901|2015-02-13 09:00,13,171.9,171.9,171.85,171.85,3
20150901|2015-02-13 09:30,13,171.9,172,171.55,171.55,6
20150901|2015-02-13 10:00,13,171.3,171.3,171.05,171.3,9
20150901|2015-02-13 10:30,13,171.25,171.3,171.15,171.15,18
20150901|2015-02-13 11:00,13,171.2,171.2,171.05,171.2,5
20150901|2015-02-13 11:30,13,171.8,171.8,171.55,171.8,18
20150901|2015-02-13 12:00,13,171.2,171.8,171.2,171.35,25
20150901|2015-02-17 03:00,17,172.55,172.85,172,172.85,7
20150901|2015-02-17 03:30,17,172.5,174.05,172.5,173.3,17
20150901|2015-02-17 04:00,17,172.9,173,172.75,172.75,8
20150901|2015-02-17 06:00,17,171.65,171.65,171.65,171.65,1
20150901|2015-02-17 07:30,17,171.5,171.5,165.7,165.75,164
20150901|2015-02-17 08:00,17,166.3,166.3,165.3,165.3,21
20150901|2015-02-17 08:30,17,165.8,165.8,163.55,163.55,227
20150901|2015-02-17 09:00,17,164,164.6,163.1,163.65,271
20150901|2015-02-17 09:30,17,164.45,164.45,163,163.6,34
20150901|2015-02-17 10:00,17,164,164.3,164,164.3,19
20150901|2015-02-17 10:30,17,164.15,164.4,164.15,164.35,5
20150901|2015-02-17 11:00,17,164.9,164.9,163.9,163.9,8
20150901|2015-02-17 11:30,17,164.05,164.05,162.9,162.9,86
20150901|2015-02-17 12:00,17,163.4,164.2,163.4,164,31
20150901|2015-02-18 03:00,18,166,166,166,166,1
20150901|2015-02-18 03:30,18,165.75,165.75,165.3,165.3,4
20150901|2015-02-18 04:00,18,165.35,165.35,165,165,41
20150901|2015-02-18 04:30,18,165,165,164.95,165,4
20150901|2015-02-18 05:00,18,165,165,165,165,46
20150901|2015-02-18 05:30,18,165.05,165.05,165,165,32
20150901|2015-02-18 07:00,18,164.35,164.4,163.85,164.4,21
20150901|2015-02-18 07:30,18,163.8,165.3,163.8,165.3,17
20150901|2015-02-18 08:00,18,165.55,165.6,165.55,165.6,5
20150901|2015-02-18 08:30,18,164.8,164.8,164,164.1,21
20150901|2015-02-18 09:00,18,164.2,164.55,162.6,162.6,139
20150901|2015-02-18 09:30,18,162.75,163.35,162.5,163.2,241
20150901|2015-02-18 10:00,18,162.95,162.95,162.55,162.8,12
20150901|2015-02-18 10:30,18,162.55,163.1,162,162.65,33
20150901|2015-02-18 11:00,18,162.5,162.5,162.45,162.5,5
20150901|2015-02-18 11:30,18,162.7,162.7,162.5,162.6,12
20150901|2015-02-18 12:00,18,162.25,162.4,161.8,161.95,50
20150901|2015-02-19 03:00,19,163.7,163.7,161.8,162.25,12
20150901|2015-02-19 03:30,19,162.25,162.9,162.15,162.15,64
20150901|2015-02-19 04:00,19,162.25,162.25,162.2,162.25,3
20150901|2015-02-19 05:00,19,162.25,162.25,162.25,162.25,3
20150901|2015-02-19 05:30,19,162.75,162.75,162.75,162.75,6
20150901|2015-02-19 06:00,19,162.55,162.55,162.55,162.55,1
20150901|2015-02-19 06:30,19,162.6,162.65,161.8,161.8,23
20150901|2015-02-19 07:00,19,161.8,162.5,161.8,162.5,14
20150901|2015-02-19 07:30,19,162.15,162.15,160.65,161.15,339
20150901|2015-02-19 08:00,19,161.1,161.2,160.5,160.75,36
20150901|2015-02-19 08:30,19,160.5,160.55,159.9,160.3,232
20150901|2015-02-19 09:00,19,159.9,159.9,159.1,159.2,60
20150901|2015-02-19 09:30,19,159.2,160.15,159,160.15,78
20150901|2015-02-19 10:00,19,160.15,160.15,159.4,159.4,14
20150901|2015-02-19 10:30,19,159.65,160.05,159.2,159.5,11
20150901|2015-02-19 11:00,19,159.25,159.55,158.85,159.15,36
20150901|2015-02-19 11:30,19,158.85,158.85,158.4,158.45,28
20150901|2015-02-19 12:00,19,158.6,158.8,157.9,158.35,61
20150901|2015-02-20 03:00,20,159,159.45,158.9,159.3,99
20150901|2015-02-20 03:30,20,159.2,160.3,159.2,160.3,30
20150901|2015-02-20 04:00,20,159.55,159.55,159.55,159.55,1
20150901|2015-02-20 04:30,20,159.35,159.35,159.35,159.35,3
20150901|2015-02-20 06:00,20,158.85,158.85,158.85,158.85,2
20150901|2015-02-20 06:30,20,158.5,159.6,158.5,159.35,19
20150901|2015-02-20 07:00,20,159.5,159.5,158.5,158.8,109
20150901|2015-02-20 07:30,20,158.6,158.75,158,158.4,85
20150901|2015-02-20 08:00,20,158.25,158.25,157.9,157.9,11
20150901|2015-02-20 08:30,20,158.1,158.15,157.05,157.4,58
20150901|2015-02-20 09:00,20,157.25,157.25,156.7,156.95,22
20150901|2015-02-20 09:30,20,156.55,159.45,156.35,158.95,114
20150901|2015-02-20 10:00,20,158.75,158.75,157.5,157.5,12
20150901|2015-02-20 10:30,20,157.3,158.4,157.3,157.85,24
20150901|2015-02-20 11:00,20,157.55,157.8,157.25,157.25,14
20150901|2015-02-20 11:30,20,157.15,158.3,157.15,158.3,38
20150901|2015-02-20 12:00,20,158.15,158.65,158,158.6,33
20150901|2015-02-23 03:00,23,158.5,158.5,157.75,157.9,65
20150901|2015-02-23 03:30,23,157.9,158.4,157.9,158.4,30
20150901|2015-02-23 04:00,23,158.4,158.4,158.4,158.4,1
20150901|2015-02-23 04:30,23,158.8,158.8,158.8,158.8,1
20150901|2015-02-23 05:30,23,159.1,159.1,159.1,159.1,8
20150901|2015-02-23 06:00,23,159.1,159.1,158.45,158.45,26
20150901|2015-02-23 06:30,23,158.25,158.95,158.25,158.95,25
20150901|2015-02-23 07:00,23,157.75,157.8,157.5,157.5,9
20150901|2015-02-23 07:30,23,157.5,157.65,156.8,156.8,59
20150901|2015-02-23 08:00,23,156.9,157.05,155.85,155.95,107
20150901|2015-02-23 08:30,23,155.95,156.1,155.3,155.4,34
20150901|2015-02-23 09:00,23,155.15,155.3,154.75,154.75,40
20150901|2015-02-23 09:30,23,154.7,154.9,154.4,154.9,18
20150901|2015-02-23 10:00,23,154.65,154.65,154.6,154.6,4
20150901|2015-02-23 10:30,23,154.65,154.95,154.45,154.85,16
20150901|2015-02-23 11:00,23,154.65,155.15,154.6,155.15,23
20150901|2015-02-23 11:30,23,154.85,155.45,154.35,154.45,23
20150901|2015-02-23 12:00,23,154.5,154.65,153.55,153.55,148
20150901|2015-02-24 03:00,24,154.3,154.3,153.55,154.05,21
20150901|2015-02-24 03:30,24,154.25,154.6,154.25,154.55,3
20150901|2015-02-24 04:00,24,154.2,154.2,154.2,154.2,2
20150901|2015-02-24 05:00,24,153.85,153.85,153.85,153.85,4
20150901|2015-02-24 05:30,24,153.85,153.85,153.85,153.85,9
20150901|2015-02-24 06:00,24,153.65,153.65,153.65,153.65,2
20150901|2015-02-24 06:30,24,153.75,153.8,153.75,153.8,2
20150901|2015-02-24 07:00,24,153.85,154.3,153.8,154.25,8
20150901|2015-02-24 07:30,24,154.5,154.8,154.25,154.25,37
20150901|2015-02-24 08:00,24,154.35,154.35,153.6,154.05,67
20150901|2015-02-24 08:30,24,153.8,154.15,153.7,154.15,31
20150901|2015-02-24 09:00,24,154.2,154.4,154.2,154.2,7
20150901|2015-02-24 09:30,24,154.4,154.4,153.8,153.8,20
20150901|2015-02-24 10:00,24,154.05,154.05,154.05,154.05,2
20150901|2015-02-24 10:30,24,153.7,153.7,153.4,153.5,34
20150901|2015-02-24 11:00,24,153.65,153.9,153.65,153.9,2
20150901|2015-02-24 11:30,24,153.8,154.95,153.8,154.6,14
20150901|2015-02-24 12:00,24,155,155,154.15,154.15,9
20150901|2015-02-25 03:00,25,155,155.6,155,155.6,17
20150901|2015-02-25 03:30,25,155.75,155.75,155.75,155.75,1
20150901|2015-02-25 04:00,25,156.35,156.35,156.1,156.1,9
20150901|2015-02-25 04:30,25,156.3,156.3,156.3,156.3,1
20150901|2015-02-25 05:00,25,156.1,156.1,156,156,2
20150901|2015-02-25 06:00,25,156.8,156.9,156.25,156.25,21
20150901|2015-02-25 06:30,25,156.55,156.9,156.55,156.9,20
20150901|2015-02-25 07:00,25,156.75,156.75,156,156,4
20150901|2015-02-25 07:30,25,155.2,155.2,153.95,154.1,17
20150901|2015-02-25 08:00,25,153.7,153.9,152.4,152.4,86
20150901|2015-02-25 08:30,25,152.6,152.6,151.35,151.75,76
20150901|2015-02-25 09:00,25,151.55,151.6,150.3,150.55,35
20150901|2015-02-25 09:30,25,150.65,150.9,150.2,150.2,10
20150901|2015-02-25 10:00,25,150.15,150.15,149.65,150.15,83
20150901|2015-02-25 10:30,25,149.5,149.65,149.2,149.4,44
20150901|2015-02-25 11:00,25,149.3,149.75,149.15,149.4,118
20150901|2015-02-25 11:30,25,149.85,149.85,148.95,149.2,52
20150901|2015-02-25 12:00,25,149.25,149.5,148,148,79
20150901|2015-02-26 03:00,26,149.8,149.8,149.1,149.2,23
20150901|2015-02-26 03:30,26,149,149.65,149,149.65,4
20150901|2015-02-26 04:00,26,149.05,149.05,149.05,149.05,1
20150901|2015-02-26 04:30,26,148.9,148.9,148.9,148.9,2
20150901|2015-02-26 05:00,26,149,149,149,149,1
20150901|2015-02-26 05:30,26,149.3,149.3,149.3,149.3,1
20150901|2015-02-26 06:00,26,149.45,149.45,149.35,149.35,2
20150901|2015-02-26 06:30,26,148.8,148.9,148.75,148.75,5
20150901|2015-02-26 07:00,26,149.05,149.05,148.3,148.3,7
20150901|2015-02-26 07:30,26,148.3,148.3,146.95,146.95,198
20150901|2015-02-26 08:00,26,147.1,147.3,146.6,147.3,100
20150901|2015-02-26 08:30,26,147,150,146.9,148.65,47
20150901|2015-02-26 09:00,26,148.25,148.25,147,147,17
20150901|2015-02-26 09:30,26,147,147.4,146.95,147.1,83
20150901|2015-02-26 10:00,26,147,147,146.5,146.5,129
20150901|2015-02-26 10:30,26,146.35,146.4,146.3,146.35,19
20150901|2015-02-26 11:00,26,146.8,146.8,146.75,146.75,7
20150901|2015-02-26 11:30,26,147.05,147.05,146.2,146.7,61
20150901|2015-02-26 12:00,26,146.7,146.7,146,146.25,14
20150901|2015-02-27 03:00,27,146.9,147.15,146.75,146.85,37
20150901|2015-02-27 03:30,27,147.3,148,147.3,148,5
20150901|2015-02-27 04:00,27,148.25,148.25,147.5,147.7,7
20150901|2015-02-27 04:30,27,147.7,148.1,147.5,148,29
20150901|2015-02-27 05:30,27,148.8,148.8,148.35,148.6,23
20150901|2015-02-27 06:00,27,148.35,148.8,148.2,148.8,50
20150901|2015-02-27 06:30,27,149,149.2,147.9,148.3,46
20150901|2015-02-27 07:00,27,148.1,148.1,147.85,147.9,12
20150901|2015-02-27 07:30,27,147.1,147.1,146.75,147.1,23
20150901|2015-02-27 08:00,27,146.9,146.9,146.5,146.5,15
20150901|2015-02-27 08:30,27,146.4,146.85,146.4,146.85,4
20150901|2015-02-27 09:00,27,147.65,147.85,146.95,146.95,18
20150901|2015-02-27 09:30,27,146.25,146.35,146.2,146.3,27
20150901|2015-02-27 10:00,27,146.45,146.7,146.4,146.45,17
20150901|2015-02-27 10:30,27,146.4,147.35,146.4,147.35,16
20150901|2015-02-27 11:00,27,147.65,147.65,147,147.25,44
20150901|2015-02-27 11:30,27,147.7,149.05,147.7,148.95,39
20150901|2015-02-27 12:00,27,148.55,149.25,145.9,146.05,102
20150901|2015-03-02 03:00,2,147.55,147.8,147.55,147.8,11
20150901|2015-03-02 03:30,2,147.95,147.95,147.95,147.95,2
20150901|2015-03-02 04:00,2,147.95,148.15,147.75,148.05,38
20150901|2015-03-02 04:30,2,147.9,147.9,147.9,147.9,1
20150901|2015-03-02 05:00,2,147.4,147.4,146.8,146.8,2
20150901|2015-03-02 05:30,2,146.9,147.45,146.9,147.1,22
20150901|2015-03-02 06:00,2,146.9,146.9,146.5,146.5,6
20150901|2015-03-02 06:30,2,146.5,146.65,146.5,146.65,8
20150901|2015-03-02 07:00,2,146.9,147,144.95,145.2,89
20150901|2015-03-02 07:30,2,145.3,145.3,144.7,145,42
20150901|2015-03-02 08:00,2,145,145,144.7,144.75,25
20150901|2015-03-02 08:30,2,144.9,145.05,144.7,145.05,17
20150901|2015-03-02 09:00,2,144.8,144.85,144.15,144.65,21
20150901|2015-03-02 09:30,2,144.75,145,144.4,144.75,43
20150901|2015-03-02 10:00,2,144.75,145.65,144.5,144.5,18
20150901|2015-03-02 10:30,2,144.45,144.45,143.9,144.35,14
20150901|2015-03-02 11:00,2,143.95,144.35,143.95,144.35,30
20150901|2015-03-02 11:30,2,144,144.4,144,144.4,9
20150901|2015-03-02 12:00,2,144.45,144.5,143.7,144.3,43
20150901|2015-03-03 03:00,3,144.75,144.8,144.7,144.8,5
20150901|2015-03-03 03:30,3,144.3,144.3,144.3,144.3,3
20150901|2015-03-03 04:00,3,144,144,144,144,9
20150901|2015-03-03 05:30,3,143.85,144,143.85,144,13
20150901|2015-03-03 06:00,3,143.45,143.45,143.2,143.2,9
20150901|2015-03-03 06:30,3,143.15,143.2,143.15,143.2,4
20150901|2015-03-03 07:00,3,143.2,143.25,143,143,70
20150901|2015-03-03 07:30,3,143,143.15,142.9,143,70
20150901|2015-03-03 08:00,3,143.25,144.1,142.95,142.95,33
20150901|2015-03-03 08:30,3,142.8,142.8,142.2,142.55,49
20150901|2015-03-03 09:00,3,142.2,142.55,142.15,142.3,9
20150901|2015-03-03 09:30,3,142.15,142.15,141.3,141.3,107
20150901|2015-03-03 10:00,3,141.3,141.65,141.25,141.35,95
20150901|2015-03-03 10:30,3,141.25,142,141.2,141.8,76
20150901|2015-03-03 11:00,3,141.95,142.35,141.8,142.35,16
20150901|2015-03-03 11:30,3,141.85,141.95,140.2,140.5,156
20150901|2015-03-03 12:00,3,140.2,140.45,135,135.1,409
20150901|2015-03-04 03:00,4,136.85,138.3,136.85,138.3,61
20150901|2015-03-04 03:30,4,138.4,138.6,138.1,138.25,52
20150901|2015-03-04 04:00,4,138.05,138.9,138.05,138.4,83
20150901|2015-03-04 04:30,4,138.35,138.65,138.15,138.55,34
20150901|2015-03-04 05:00,4,138.6,138.75,138.4,138.7,7
20150901|2015-03-04 05:30,4,138.75,139.75,138.65,139.25,42
20150901|2015-03-04 06:00,4,139.1,139.1,137.9,137.9,17
20150901|2015-03-04 06:30,4,138.1,138.1,137.65,137.8,45
20150901|2015-03-04 07:00,4,137.9,138.7,137.8,138.45,22
20150901|2015-03-04 07:30,4,138.65,139.2,138.65,138.95,43
20150901|2015-03-04 08:00,4,138.95,139,138.1,138.3,75
20150901|2015-03-04 08:30,4,138.6,138.6,136.5,136.7,211
20150901|2015-03-04 09:00,4,136.6,137.25,136.1,137.25,54
20150901|2015-03-04 09:30,4,137.05,138.1,137.05,137.95,50
20150901|2015-03-04 10:00,4,137.7,138.6,137.7,138.5,77
20150901|2015-03-04 10:30,4,138,139,137.9,138.6,49
20150901|2015-03-04 11:00,4,138.95,141.05,138.6,140.9,108
20150901|2015-03-04 11:30,4,140.65,143.8,140.5,142.85,80
20150901|2015-03-04 12:00,4,143.3,144.1,141.9,141.9,43
20150901|2015-03-05 03:00,5,143.3,143.3,142.85,143.1,4
20150901|2015-03-05 03:30,5,142.6,142.6,142.15,142.15,15
20150901|2015-03-05 04:00,5,142.35,142.65,141.7,142.65,3
20150901|2015-03-05 04:30,5,142.45,142.9,142.45,142.9,24
20150901|2015-03-05 05:00,5,142.95,142.95,142.95,142.95,5
20150901|2015-03-05 05:30,5,142.6,142.6,142.15,142.2,5
20150901|2015-03-05 06:00,5,142.25,142.25,142.25,142.25,1
20150901|2015-03-05 06:30,5,141.7,141.95,141.7,141.95,4
20150901|2015-03-05 07:00,5,141.75,142.5,141.75,142.5,3
20150901|2015-03-05 07:30,5,142.4,142.5,141.75,142.15,15
20150901|2015-03-05 08:00,5,142.35,142.4,142.15,142.2,8
20150901|2015-03-05 08:30,5,142.25,142.35,141.8,141.8,21
20150901|2015-03-05 09:00,5,141.75,142.3,141.55,141.55,23
20150901|2015-03-05 09:30,5,141.5,141.65,139.2,140.15,202
20150901|2015-03-05 10:00,5,140.45,141,140.1,141,19
20150901|2015-03-05 10:30,5,140.9,141.5,140.9,140.95,28
20150901|2015-03-05 11:00,5,141.45,141.7,140.6,141.1,42
20150901|2015-03-05 11:30,5,141.3,142.2,141,141.8,12
20150901|2015-03-05 12:00,5,141.85,142.1,140.35,140.35,118
20150901|2015-03-06 03:00,6,141.5,141.5,140.2,140.3,8
20150901|2015-03-06 03:30,6,140.5,140.5,140.3,140.3,7
20150901|2015-03-06 04:00,6,140.6,140.6,140.25,140.25,29
20150901|2015-03-06 04:30,6,140.25,140.3,140.25,140.25,4
20150901|2015-03-06 05:00,6,140.45,140.6,140.45,140.6,36
20150901|2015-03-06 05:30,6,140.3,140.35,140.15,140.15,27
20150901|2015-03-06 06:00,6,140.35,140.65,140.3,140.65,13
20150901|2015-03-06 06:30,6,140.65,141.9,140.65,141.25,12
20150901|2015-03-06 07:00,6,141.1,141.6,140.65,141.1,19
20150901|2015-03-06 07:30,6,141.05,141.05,139.6,139.9,48
20150901|2015-03-06 08:00,6,139.7,140.1,139.05,139.45,63
20150901|2015-03-06 08:30,6,139.5,140.45,139.5,140.45,12
20150901|2015-03-06 09:00,6,141,141,140.7,140.75,15
20150901|2015-03-06 09:30,6,140.9,143.8,140.75,142.7,52
20150901|2015-03-06 10:00,6,143.3,143.85,142.7,142.9,45
20150901|2015-03-06 10:30,6,142.05,142.05,141.35,141.9,17
20150901|2015-03-06 11:00,6,141.9,142.4,141.9,142.35,6
20150901|2015-03-06 11:30,6,142.45,143.65,142.45,143.5,36
20150901|2015-03-06 12:00,6,143.45,145.95,143.3,144.55,79
20150901|2015-03-09 04:00,9,145.85,145.85,143.6,144.15,12
20150901|2015-03-09 04:30,9,144.3,144.3,144.3,144.3,1
20150901|2015-03-09 05:00,9,144.7,144.7,144.7,144.7,1
20150901|2015-03-09 05:30,9,145.5,145.95,145.45,145.95,12
20150901|2015-03-09 06:00,9,145.15,145.85,145.15,145.85,5
20150901|2015-03-09 06:30,9,146,147.25,146,147.25,12
20150901|2015-03-09 07:00,9,147.5,147.9,145.3,145.85,61
20150901|2015-03-09 07:30,9,145.55,145.55,143.7,144.15,94
20150901|2015-03-09 08:00,9,144.3,144.35,141.6,142.35,74
20150901|2015-03-09 08:30,9,142.35,142.4,140.5,141.25,39
20150901|2015-03-09 09:00,9,141.15,141.15,140.1,140.25,36
20150901|2015-03-09 09:30,9,140.35,140.55,140.3,140.5,21
20150901|2015-03-09 10:00,9,140.7,140.7,140.7,140.7,2
20150901|2015-03-09 10:30,9,141.05,141.15,140.65,140.65,44
20150901|2015-03-09 11:00,9,140.6,141.8,140.3,141.8,43
20150901|2015-03-09 11:30,9,141.85,141.85,140.9,141.35,8
20150901|2015-03-09 12:00,9,141.45,143.45,140.75,142.6,51
20150901|2015-03-10 04:00,10,142.45,142.7,142.45,142.6,5
20150901|2015-03-10 04:30,10,142.55,142.7,142.5,142.7,4
20150901|2015-03-10 05:30,10,142.3,142.3,142.2,142.2,2
20150901|2015-03-10 06:00,10,141.8,141.8,141.8,141.8,1
20150901|2015-03-10 06:30,10,141,141,141,141,13
20150901|2015-03-10 07:00,10,141,141,140.65,140.65,10
20150901|2015-03-10 07:30,10,140.15,140.25,139.9,139.95,64
20150901|2015-03-10 08:00,10,140.25,140.75,140.05,140.5,30
20150901|2015-03-10 08:30,10,140.55,142.35,140.55,142,182
20150901|2015-03-10 09:00,10,142,142.45,142,142.15,48
20150901|2015-03-10 09:30,10,142,142.1,141.8,141.95,35
20150901|2015-03-10 10:00,10,141.6,141.6,140.85,141.6,23
20150901|2015-03-10 10:30,10,142.1,142.45,141.8,142.1,18
20150901|2015-03-10 11:00,10,141.5,141.5,141.3,141.3,35
20150901|2015-03-10 11:30,10,140.95,141.25,140.95,141.25,12
20150901|2015-03-10 12:00,10,141.5,141.55,141.1,141.5,37
20150901|2015-03-11 04:00,11,141.15,141.15,141.1,141.15,12
20150901|2015-03-11 04:30,11,140.9,140.9,140.7,140.7,20
20150901|2015-03-11 05:00,11,140.35,140.4,140.35,140.4,2
20150901|2015-03-11 05:30,11,140.6,140.6,140.6,140.6,4
20150901|2015-03-11 06:00,11,140.65,140.65,140.65,140.65,2
20150901|2015-03-11 06:30,11,140.5,140.5,139.75,139.95,86
20150901|2015-03-11 07:00,11,139.75,140.2,139.7,140.2,15
20150901|2015-03-11 07:30,11,139.4,139.95,139,139.5,87
20150901|2015-03-11 08:00,11,139.3,139.4,139.15,139.3,85
20150901|2015-03-11 08:30,11,139.3,139.85,139.2,139.6,41
20150901|2015-03-11 09:00,11,139.35,139.5,139.25,139.5,16
20150901|2015-03-11 09:30,11,139.55,143,139.55,142.5,50
20150901|2015-03-11 10:00,11,141.5,141.5,137.5,138.05,256
20150901|2015-03-11 10:30,11,138,138.5,137.8,138.5,44
20150901|2015-03-11 11:00,11,138.1,138.1,137.7,138.1,27
20150901|2015-03-11 11:30,11,138,138.15,138,138.15,2
20150901|2015-03-11 12:00,11,138.05,138.55,137.75,138.2,34
20150901|2015-03-12 04:00,12,137.95,138,137.95,138,4
20150901|2015-03-12 04:30,12,138,138,138,138,1
20150901|2015-03-12 05:00,12,137.7,137.7,137.7,137.7,4
20150901|2015-03-12 05:30,12,137.7,137.7,137.7,137.7,18
20150901|2015-03-12 06:00,12,138.05,138.1,138.05,138.1,2
20150901|2015-03-12 06:30,12,138.4,138.6,137.85,137.85,16
20150901|2015-03-12 07:00,12,138.5,138.8,138.5,138.5,8
20150901|2015-03-12 07:30,12,139.45,139.95,139.4,139.4,15
20150901|2015-03-12 08:00,12,138.95,139.2,138.45,139,28
20150901|2015-03-12 08:30,12,139.25,139.4,138.6,138.7,64
20150901|2015-03-12 09:00,12,138.75,138.75,137.45,137.45,75
20150901|2015-03-12 09:30,12,137.9,137.9,136.3,136.65,41
20150901|2015-03-12 10:00,12,136.75,137.4,136.5,136.75,46
20150901|2015-03-12 10:30,12,136.85,137.05,136.45,136.75,30
20150901|2015-03-12 11:00,12,136.75,137.3,136.55,137.15,47
20150901|2015-03-12 11:30,12,137.35,140.65,137.35,139.8,60
20150901|2015-03-12 12:00,12,138.8,139.2,138.35,138.8,13
20150901|2015-03-13 04:00,13,139.1,139.1,139.1,139.1,1
20150901|2015-03-13 05:00,13,139.4,139.4,139.4,139.4,2
20150901|2015-03-13 05:30,13,138.9,138.9,138.9,138.9,3
20150901|2015-03-13 06:00,13,138.45,138.45,138.35,138.35,4
20150901|2015-03-13 07:00,13,138.15,138.3,138.05,138.1,11
20150901|2015-03-13 07:30,13,138,138.25,137.6,137.6,7
20150901|2015-03-13 08:00,13,137.95,138,137.25,137.25,9
20150901|2015-03-13 08:30,13,137.1,137.15,136.55,137.15,24
20150901|2015-03-13 09:00,13,137.15,138.05,137.15,137.95,40
20150901|2015-03-13 09:30,13,137.25,137.25,136.75,136.8,40
20150901|2015-03-13 10:00,13,136.5,136.65,136.35,136.65,27
20150901|2015-03-13 10:30,13,136.5,136.95,135.9,135.95,45
20150901|2015-03-13 11:00,13,135.65,135.65,135.2,135.3,77
20150901|2015-03-13 11:30,13,135.4,136.5,135,136.5,128
20150901|2015-03-13 12:00,13,136,136.35,135.65,136.2,32
20150901|2015-03-16 04:00,16,137,141.95,137,141.95,7
20150901|2015-03-16 04:30,16,142.35,142.9,141.05,141.1,41
20150901|2015-03-16 05:00,16,141,141.7,140.75,141.7,11
20150901|2015-03-16 05:30,16,140.85,141.2,140.5,140.5,19
20150901|2015-03-16 06:00,16,139.95,140.1,139.95,140,4
20150901|2015-03-16 06:30,16,139.75,139.9,139.75,139.9,2
20150901|2015-03-16 07:00,16,140.25,141.7,140,141,21
20150901|2015-03-16 07:30,16,142,142.8,141.55,142.35,21
20150901|2015-03-16 08:00,16,142.6,142.6,142.15,142.15,4
20150901|2015-03-16 08:30,16,142.1,142.1,140.85,140.9,13
20150901|2015-03-16 09:00,16,141.65,142,141.65,141.95,5
20150901|2015-03-16 09:30,16,141.6,141.85,141.55,141.55,17
20150901|2015-03-16 10:00,16,141.55,142.7,141.55,142.7,36
20150901|2015-03-16 10:30,16,142.65,143.5,142.6,143.35,62
20150901|2015-03-16 11:00,16,143.45,144.35,143.45,144,23
20150901|2015-03-16 11:30,16,144.25,145,143.85,145,20
20150901|2015-03-16 12:00,16,145.2,146,143.85,144.95,106
20150901|2015-03-17 04:00,17,144.3,144.55,143.85,143.85,24
20150901|2015-03-17 04:30,17,144.35,144.7,144.35,144.7,2
20150901|2015-03-17 06:00,17,143.3,143.3,143.15,143.15,5
20150901|2015-03-17 06:30,17,143.6,143.6,143.45,143.45,2
20150901|2015-03-17 07:00,17,142.4,142.45,142.4,142.4,18
20150901|2015-03-17 07:30,17,142.9,143.3,142.35,142.65,26
20150901|2015-03-17 08:00,17,142.55,142.95,142.55,142.9,26
20150901|2015-03-17 08:30,17,142.65,142.95,142.55,142.55,30
20150901|2015-03-17 09:00,17,142.5,142.5,141.65,141.65,19
20150901|2015-03-17 09:30,17,141.4,141.4,141,141,25
20150901|2015-03-17 10:00,17,141.4,142.05,140.55,141,32
20150901|2015-03-17 10:30,17,141.5,141.6,141.3,141.3,7
20150901|2015-03-17 11:00,17,141.55,142.8,141.5,142.8,43
20150901|2015-03-17 11:30,17,143,145,142.85,144.4,42
20150901|2015-03-17 12:00,17,144.5,145.2,142.55,142.55,85
20150901|2015-03-18 04:00,18,142.8,142.8,141.65,142.45,14
20150901|2015-03-18 04:30,18,143.2,143.25,143.2,143.25,3
20150901|2015-03-18 05:00,18,142.85,142.85,142.45,142.45,3
20150901|2015-03-18 05:30,18,142.7,143,142.7,143,5
20150901|2015-03-18 06:00,18,143.1,143.1,142.7,142.95,6
20150901|2015-03-18 06:30,18,142.7,142.9,142.7,142.9,4
20150901|2015-03-18 07:00,18,143,143,142.45,142.9,45
20150901|2015-03-18 07:30,18,143.45,143.5,142.8,142.8,17
20150901|2015-03-18 08:00,18,143,143.15,141.75,142.05,20
20150901|2015-03-18 08:30,18,142.05,142.6,141.95,142.45,20
20150901|2015-03-18 09:00,18,142,142.05,140,140,52
20150901|2015-03-18 09:30,18,140,140.95,139.55,140.8,53
20150901|2015-03-18 10:00,18,141,141.1,140.65,140.65,24
20150901|2015-03-18 10:30,18,141,141.5,140.8,140.8,18
20150901|2015-03-18 11:00,18,141.75,143.45,141.6,143.4,52
20150901|2015-03-18 11:30,18,144,147.65,144,147.65,116
20150901|2015-03-18 12:00,18,146.9,146.95,146,146,57
20150901|2015-03-19 04:00,19,146.5,151.15,146.5,150.7,81
20150901|2015-03-19 04:30,19,150,150.1,149.75,149.75,4
20150901|2015-03-19 05:00,19,149.3,150.15,149.25,149.25,23
20150901|2015-03-19 05:30,19,148.9,149.1,148.9,149,19
20150901|2015-03-19 06:00,19,149.1,149.95,149.1,149.2,31
20150901|2015-03-19 07:00,19,148.95,148.95,148,148,9
20150901|2015-03-19 07:30,19,148.3,149.25,148.3,149.25,13
20150901|2015-03-19 08:00,19,150.2,153,150.2,151.4,333
20150901|2015-03-19 08:30,19,151.65,151.9,151.5,151.9,26
20150901|2015-03-19 09:00,19,151.1,151.1,149.45,150,57
20150901|2015-03-19 09:30,19,150.25,150.25,149.2,149.2,24
20150901|2015-03-19 10:00,19,149,149.3,148.15,149.05,29
20150901|2015-03-19 10:30,19,149.25,149.9,149.25,149.3,32
20150901|2015-03-19 11:00,19,149.55,150.45,149.55,150.4,4
20150901|2015-03-19 11:30,19,150.9,151.2,150,150.35,29
20150901|2015-03-19 12:00,19,150.4,150.85,148.75,148.75,213
20150901|2015-03-20 04:00,20,149.8,150,149.35,150,23
20150901|2015-03-20 04:30,20,149.85,149.85,149.85,149.85,2
20150901|2015-03-20 05:00,20,149.5,149.5,148.7,148.7,5
20150901|2015-03-20 05:30,20,147.9,149.35,147.9,148.6,11
20150901|2015-03-20 06:00,20,149.05,149.1,147.1,147.1,17
20150901|2015-03-20 06:30,20,147.55,148.6,147.55,148.6,6
20150901|2015-03-20 07:00,20,148.9,149.1,148.35,148.65,49
20150901|2015-03-20 07:30,20,148.15,148.15,147.15,147.15,11
20150901|2015-03-20 08:00,20,147.4,148.7,147.4,148.65,10
20150901|2015-03-20 08:30,20,148.4,148.55,148,148.25,72
20150901|2015-03-20 09:00,20,148.4,149.9,148.25,149.9,17
20150901|2015-03-20 09:30,20,149.85,149.85,149.45,149.7,26
20150901|2015-03-20 10:00,20,149.5,149.5,148.9,148.9,22
20150901|2015-03-20 10:30,20,148.8,148.8,147.5,147.5,28
20150901|2015-03-20 11:00,20,147.8,148.65,147.5,148.65,15
20150901|2015-03-20 11:30,20,149.5,149.7,149.25,149.45,71
20150901|2015-03-20 12:00,20,149.4,149.65,149,149,150
20150901|2015-03-23 04:00,23,148.45,148.45,147.85,148.2,7
20150901|2015-03-23 04:30,23,148.85,148.85,148.85,148.85,1
20150901|2015-03-23 05:30,23,149.95,150.05,149.95,150.05,9
20150901|2015-03-23 06:00,23,149.7,149.7,149.7,149.7,1
20150901|2015-03-23 06:30,23,149.1,149.25,149.1,149.25,3
20150901|2015-03-23 07:00,23,148.85,148.85,147.9,147.9,12
20150901|2015-03-23 07:30,23,147.8,147.9,145.85,146.55,95
20150901|2015-03-23 08:00,23,147,147.7,147,147.7,6
20150901|2015-03-23 08:30,23,148.05,148.7,148.05,148.35,10
20150901|2015-03-23 09:00,23,147.4,147.4,147.4,147.4,7
20150901|2015-03-23 09:30,23,147.85,148.4,147.85,148.4,7
20150901|2015-03-23 10:00,23,147.9,147.95,147.6,147.7,7
20150901|2015-03-23 10:30,23,147.35,147.35,147.35,147.35,3
20150901|2015-03-23 11:00,23,147.25,147.25,147.25,147.25,2
20150901|2015-03-23 11:30,23,147.05,148.05,146.9,148,25
20150901|2015-03-23 12:00,23,147.8,148.3,147.45,147.45,18
20150901|2015-03-24 04:00,24,148.55,149.35,148.55,149.25,22
20150901|2015-03-24 04:30,24,149,149.1,148.7,149,11
20150901|2015-03-24 05:00,24,149.1,149.1,149,149,11
20150901|2015-03-24 05:30,24,149.7,149.7,149.7,149.7,1
20150901|2015-03-24 06:00,24,149.25,149.25,149.25,149.25,1
20150901|2015-03-24 06:30,24,149.5,149.5,149.15,149.15,2
20150901|2015-03-24 07:00,24,149.45,151.5,149.45,151.5,40
20150901|2015-03-24 07:30,24,151.35,151.35,149.15,149.15,20
20150901|2015-03-24 08:00,24,149.1,149.1,146.55,146.65,33
20150901|2015-03-24 08:30,24,146.7,147.3,146.3,147.3,66
20150901|2015-03-24 09:00,24,147,147.65,147,147,10
20150901|2015-03-24 09:30,24,147.3,147.3,146.95,146.95,2
20150901|2015-03-24 10:00,24,147,147,146.45,146.5,17
20150901|2015-03-24 10:30,24,146.25,146.25,143.8,144.2,128
20150901|2015-03-24 11:00,24,144.05,144.15,142.4,143.4,51
20150901|2015-03-24 11:30,24,143.5,143.55,143.25,143.25,15
20150901|2015-03-24 12:00,24,143.35,144,143.35,143.95,12
20150901|2015-03-25 04:00,25,144.5,144.5,144.5,144.5,1
20150901|2015-03-25 04:30,25,142.85,142.85,142.5,142.5,2
20150901|2015-03-25 05:00,25,142.5,142.55,142.35,142.55,14
20150901|2015-03-25 05:30,25,142.8,142.8,142.8,142.8,1
20150901|2015-03-25 06:00,25,143.35,143.35,143.25,143.25,2
20150901|2015-03-25 06:30,25,142.75,142.75,142.75,142.75,1
20150901|2015-03-25 07:00,25,142.85,143.25,142.85,143.05,10
20150901|2015-03-25 07:30,25,143.25,144.7,143.25,144.7,16
20150901|2015-03-25 08:00,25,145.2,145.5,145.05,145.5,9
20150901|2015-03-25 08:30,25,145.4,145.55,145.1,145.1,14
20150901|2015-03-25 09:00,25,145.2,147,145.2,146.85,21
20150901|2015-03-25 09:30,25,146.5,147.45,146.4,147.4,23
20150901|2015-03-25 10:00,25,147.2,147.65,146.85,146.85,34
20150901|2015-03-25 10:30,25,148,148.2,147.5,147.7,20
20150901|2015-03-25 11:00,25,147.55,148.25,147.55,147.6,34
20150901|2015-03-25 11:30,25,147.95,148.2,147,147.1,29
20150901|2015-03-25 12:00,25,147.35,147.5,145.8,145.8,48
20150901|2015-03-26 04:00,26,146.75,147.6,146.75,147.6,7
20150901|2015-03-26 04:30,26,147.65,147.65,147.65,147.65,2
20150901|2015-03-26 05:30,26,146.35,146.35,146.1,146.1,3
20150901|2015-03-26 06:00,26,146.15,146.45,146.15,146.45,2
20150901|2015-03-26 06:30,26,146.15,146.15,146.15,146.15,2
20150901|2015-03-26 07:00,26,145.35,145.7,144.85,145.7,6
20150901|2015-03-26 07:30,26,145.6,145.75,144.55,145,16
20150901|2015-03-26 08:00,26,145.65,146.5,145.65,146.3,21
20150901|2015-03-26 08:30,26,146.45,147.55,146.45,146.85,15
20150901|2015-03-26 09:00,26,147.2,147.75,147.2,147.65,10
20150901|2015-03-26 09:30,26,147.5,147.6,147.5,147.6,7
20150901|2015-03-26 10:00,26,147.3,148.9,147.3,148.6,15
20150901|2015-03-26 10:30,26,147.85,147.85,147.5,147.5,10
20150901|2015-03-26 11:00,26,147.75,147.75,147.75,147.75,1
20150901|2015-03-26 11:30,26,147.75,148.15,147.75,147.95,14
20150901|2015-03-26 12:00,26,148.1,148.1,146.2,146.2,58
20150901|2015-03-27 04:00,27,146.3,147,146.05,146.95,25
20150901|2015-03-27 04:30,27,146.5,146.5,146.25,146.25,27
20150901|2015-03-27 05:00,27,146.1,146.1,145.6,145.6,11
20150901|2015-03-27 05:30,27,146.15,146.15,146.15,146.15,2
20150901|2015-03-27 06:00,27,146.15,146.35,146,146,11
20150901|2015-03-27 06:30,27,145.95,146,145.8,146,7
20150901|2015-03-27 07:00,27,145.15,145.15,144.3,144.3,22
20150901|2015-03-27 07:30,27,144.9,145.05,144.4,144.75,23
20150901|2015-03-27 08:00,27,144.3,144.55,143,143.5,50
20150901|2015-03-27 08:30,27,143.45,144.05,143.45,143.9,18
20150901|2015-03-27 09:00,27,144.1,144.5,144.1,144.5,5
20150901|2015-03-27 09:30,27,144.55,144.55,143.8,144.05,19
20150901|2015-03-27 10:00,27,144.15,144.3,143.5,143.5,5
20150901|2015-03-27 10:30,27,143.15,143.95,143.05,143.3,28
20150901|2015-03-27 11:00,27,143.6,143.65,143.35,143.65,6
20150901|2015-03-27 11:30,27,143.5,144.4,143.5,144.1,17
20150901|2015-03-27 12:00,27,144.2,145.15,144.05,144.1,36
20150901|2015-03-30 03:00,30,144.6,144.6,144.1,144.1,25
20150901|2015-03-30 03:30,30,144.6,144.6,144.6,144.6,2
20150901|2015-03-30 04:00,30,144.75,144.75,144.75,144.75,2
20150901|2015-03-30 04:30,30,144.6,144.6,144.3,144.3,40
20150901|2015-03-30 05:30,30,144,144,143.1,143.3,5
20150901|2015-03-30 06:00,30,143.15,143.15,142.5,142.5,4
20150901|2015-03-30 06:30,30,142.85,142.85,142.85,142.85,1
20150901|2015-03-30 07:00,30,143.1,143.9,143.1,143.85,13
20150901|2015-03-30 07:30,30,144.25,144.45,144.25,144.35,14
20150901|2015-03-30 08:00,30,143.7,143.75,142.5,142.5,17
20150901|2015-03-30 08:30,30,142.7,142.7,141.5,142.2,81
20150901|2015-03-30 09:00,30,142.25,143.2,142,142.5,22
20150901|2015-03-30 09:30,30,142,142.3,141.7,142.3,3
20150901|2015-03-30 10:00,30,141.35,141.9,140.85,140.85,36
20150901|2015-03-30 10:30,30,140.6,140.6,139.25,140.1,46
20150901|2015-03-30 11:00,30,139.95,139.95,139.25,139.3,36
20150901|2015-03-30 11:30,30,139.5,140.05,139.25,139.4,53
20150901|2015-03-30 12:00,30,139.25,139.7,138.1,138.5,158
20150901|2015-03-31 03:00,31,139.55,139.55,138.95,138.95,4
20150901|2015-03-31 03:30,31,138.85,138.85,138.5,138.5,7
20150901|2015-03-31 04:00,31,138.3,138.35,138.2,138.25,60
20150901|2015-03-31 04:30,31,138.55,139.05,138.55,139.05,13
20150901|2015-03-31 05:00,31,138.85,139,138.7,139,12
20150901|2015-03-31 06:30,31,139,139.1,138.95,138.95,6
20150901|2015-03-31 07:00,31,138.75,139.25,138.75,139.25,7
20150901|2015-03-31 07:30,31,139.25,140.45,139.25,140,38
20150901|2015-03-31 08:00,31,140.5,140.9,139.9,140.55,16
20150901|2015-03-31 08:30,31,140.4,140.75,139.8,140.75,17
20150901|2015-03-31 09:00,31,140.7,141.5,140.55,140.55,63
20150901|2015-03-31 09:30,31,141.25,141.25,140.55,140.95,30
20150901|2015-03-31 10:00,31,141.45,142.05,141.15,141.2,40
20150901|2015-03-31 10:30,31,141.1,141.1,139.05,140.05,36
20150901|2015-03-31 11:00,31,140.05,140.05,139.8,139.8,16
20150901|2015-03-31 11:30,31,140.35,140.8,139.85,139.85,14
20150901|2015-03-31 12:00,31,139.95,139.95,138.65,138.8,21
20150901|2015-04-01 03:00,1,139.5,140.15,139.5,140.05,15
20150901|2015-04-01 03:30,1,140.05,140.65,140,140.6,22
20150901|2015-04-01 04:00,1,140.4,140.75,140.4,140.75,2
20150901|2015-04-01 04:30,1,140.75,140.75,140.75,140.75,4
20150901|2015-04-01 05:00,1,140.65,140.65,140.15,140.15,8
20150901|2015-04-01 05:30,1,140.35,140.35,140.35,140.35,1
20150901|2015-04-01 06:00,1,140.2,140.2,139.95,139.95,5
20150901|2015-04-01 06:30,1,140.9,140.9,140.9,140.9,1
20150901|2015-04-01 07:00,1,140.4,141.35,140.25,140.75,31
20150901|2015-04-01 07:30,1,140.65,141.25,140.5,140.75,18
20150901|2015-04-01 08:00,1,140.65,141,140.5,140.75,27
20150901|2015-04-01 08:30,1,140.95,141.45,140.75,141.4,13
20150901|2015-04-01 09:00,1,141.15,141.8,141.15,141.8,13
20150901|2015-04-01 09:30,1,141.7,142.05,141.6,142.05,17
20150901|2015-04-01 10:00,1,142.55,142.95,142.55,142.95,31
20150901|2015-04-01 10:30,1,143,145.65,142.85,144.5,53
20150901|2015-04-01 11:00,1,144.35,144.4,143.9,143.9,8
20150901|2015-04-01 11:30,1,143.45,143.9,143.45,143.6,21
20150901|2015-04-01 12:00,1,143.1,143.35,139.5,139.5,81
20150901|2015-04-02 03:00,2,140.55,140.55,140.55,140.55,3
20150901|2015-04-02 04:00,2,140.75,140.9,140.75,140.85,11
20150901|2015-04-02 04:30,2,140.95,141.1,140.95,141.1,6
20150901|2015-04-02 05:30,2,141.65,141.7,141.55,141.55,13
20150901|2015-04-02 07:00,2,141.85,142.25,141.7,142.25,8
20150901|2015-04-02 07:30,2,142.55,143.5,142.5,143.2,21
20150901|2015-04-02 08:00,2,143,143.65,143,143.55,12
20150901|2015-04-02 08:30,2,143.5,144.55,143.5,144.5,14
20150901|2015-04-02 09:00,2,144.55,145.35,144.5,144.85,49
20150901|2015-04-02 09:30,2,144.4,144.85,144.4,144.45,15
20150901|2015-04-02 10:00,2,143.95,144.9,143.95,144.9,46
20150901|2015-04-02 10:30,2,145.25,146.4,144.75,146.1,40
20150901|2015-04-02 11:00,2,146.3,146.7,145.3,145.85,15
20150901|2015-04-02 11:30,2,146.1,146.15,145.55,146.15,36
20150901|2015-04-02 12:00,2,145.7,147.1,145.6,147.1,25
20150901|2015-04-06 06:30,6,148.7,148.7,146.5,147.5,10
20150901|2015-04-06 07:00,6,147.65,148.1,147.65,148.1,5
20150901|2015-04-06 07:30,6,148.05,149.6,148.05,149.2,45
20150901|2015-04-06 08:00,6,149.2,149.7,149.1,149.45,32
20150901|2015-04-06 08:30,6,149.55,150.25,149.55,150.25,37
20150901|2015-04-06 09:00,6,149.8,151.3,149.8,151.3,22
20150901|2015-04-06 09:30,6,151.3,151.65,150.75,151.1,34
20150901|2015-04-06 10:00,6,150.9,152.35,150.9,152.1,98
20150901|2015-04-06 10:30,6,152.1,152.25,151.7,151.85,12
20150901|2015-04-06 11:00,6,151.75,152.05,151.75,152.05,11
20150901|2015-04-06 11:30,6,152.35,152.35,152.05,152.05,22
20150901|2015-04-06 12:00,6,152.2,152.3,150.9,150.9,113
20150901|2015-04-07 03:00,7,151,151,149.5,149.7,13
20150901|2015-04-07 03:30,7,150.5,150.95,150.25,150.95,30
20150901|2015-04-07 04:00,7,151.15,151.15,151.15,151.15,2
20150901|2015-04-07 04:30,7,149.25,149.25,149.25,149.25,4
20150901|2015-04-07 05:00,7,149.3,149.3,149.25,149.25,2
20150901|2015-04-07 06:30,7,150,150,150,150,1
20150901|2015-04-07 07:00,7,150.05,150.45,149.95,150.45,12
20150901|2015-04-07 07:30,7,150.45,150.65,149.7,149.9,58
20150901|2015-04-07 08:00,7,149.9,149.9,149.3,149.7,44
20150901|2015-04-07 08:30,7,149.75,150.3,149.75,150.2,42
20150901|2015-04-07 09:00,7,149.9,150.9,149.8,150.9,39
20150901|2015-04-07 09:30,7,151,151,150.55,150.7,40
20150901|2015-04-07 10:00,7,151,151.2,150.1,150.15,62
20150901|2015-04-07 10:30,7,150.35,150.35,149.65,149.95,43
20150901|2015-04-07 11:00,7,150,150,149,149.25,14
20150901|2015-04-07 11:30,7,149,149.5,148.8,148.85,17
20150901|2015-04-07 12:00,7,148.5,148.55,146.95,146.95,66
20150901|2015-04-08 03:00,8,147.8,148.4,147.15,148.4,21
20150901|2015-04-08 03:30,8,149.2,149.25,149.2,149.25,3
20150901|2015-04-08 04:00,8,149.35,149.5,149.35,149.5,5
20150901|2015-04-08 04:30,8,149.15,149.15,148.45,148.95,6
20150901|2015-04-08 05:30,8,149.55,150.1,149.55,150.05,6
20150901|2015-04-08 06:00,8,148.65,148.65,148.65,148.65,1
20150901|2015-04-08 06:30,8,148.4,148.4,148.4,148.4,2
20150901|2015-04-08 07:30,8,149.15,149.85,148.5,148.5,19
20150901|2015-04-08 08:00,8,148.6,149.05,144.65,144.9,65
20150901|2015-04-08 08:30,8,144.95,144.95,143.5,143.8,49
20150901|2015-04-08 09:00,8,143.5,143.95,142.35,142.55,117
20150901|2015-04-08 09:30,8,142.55,143.05,142.4,142.5,39
20150901|2015-04-08 10:00,8,142.35,142.6,141.8,142.4,97
20150901|2015-04-08 10:30,8,142.3,142.35,141.6,141.8,24
20150901|2015-04-08 11:00,8,141.75,142.1,141.55,141.75,42
20150901|2015-04-08 11:30,8,141.5,141.95,141.25,141.75,37
20150901|2015-04-08 12:00,8,141.85,142.2,141.3,141.85,45
20150901|2015-04-09 03:00,9,142.55,142.55,141.65,141.65,9
20150901|2015-04-09 04:00,9,141.3,141.3,141.3,141.3,2
20150901|2015-04-09 04:30,9,141.5,141.6,141.5,141.6,12
20150901|2015-04-09 05:00,9,141.2,141.2,141,141,78
20150901|2015-04-09 05:30,9,141,141.25,141,141.15,9
20150901|2015-04-09 06:00,9,141.45,141.55,141.35,141.5,22
20150901|2015-04-09 06:30,9,141.3,141.45,140.95,141.45,56
20150901|2015-04-09 07:00,9,140.95,141.4,140.95,141.25,26
20150901|2015-04-09 07:30,9,141.1,141.1,140,140,61
20150901|2015-04-09 08:00,9,140,141.3,139.6,140.25,138
20150901|2015-04-09 08:30,9,139.9,140.75,139.9,140.75,20
20150901|2015-04-09 09:00,9,140.8,141.5,140.8,141.35,8
20150901|2015-04-09 09:30,9,141.65,142.2,141,141.6,24
20150901|2015-04-09 10:00,9,141.8,142,140.75,140.85,67
20150901|2015-04-09 10:30,9,140.75,141.9,140.75,141.85,22
20150901|2015-04-09 11:00,9,141.3,142.85,141.3,142.85,7
20150901|2015-04-09 11:30,9,143.45,143.55,142.05,142.15,47
20150901|2015-04-09 12:00,9,141.95,143.2,141.95,142.25,30
20150901|2015-04-10 03:00,10,142.9,143,142.35,143,3
20150901|2015-04-10 03:30,10,143.25,143.25,143.1,143.1,2
20150901|2015-04-10 04:30,10,142.25,142.25,142.25,142.25,3
20150901|2015-04-10 06:00,10,142.1,142.2,142.1,142.2,4
20150901|2015-04-10 06:30,10,143.2,143.65,143.2,143.65,3
20150901|2015-04-10 07:00,10,143.2,143.2,141.3,141.9,8
20150901|2015-04-10 07:30,10,140.5,140.5,139.65,140.15,29
20150901|2015-04-10 08:00,10,140.05,141.05,140,141.05,24
20150901|2015-04-10 08:30,10,140.9,141.8,140.65,141.7,9
20150901|2015-04-10 09:00,10,141.35,142,141.3,142,16
20150901|2015-04-10 09:30,10,142.1,142.15,142.05,142.05,10
20150901|2015-04-10 10:00,10,141.4,141.4,140.7,140.85,13
20150901|2015-04-10 10:30,10,141.2,141.85,141.15,141.85,27
20150901|2015-04-10 11:00,10,141.85,141.95,141.45,141.45,12
20150901|2015-04-10 11:30,10,141.65,141.65,141.3,141.55,22
20150901|2015-04-10 12:00,10,141.55,141.55,140.6,140.65,24
20150901|2015-04-13 03:00,13,141.15,141.5,140.85,141.35,15
20150901|2015-04-13 03:30,13,141.15,141.15,140.95,140.95,13
20150901|2015-04-13 04:00,13,140.65,140.75,140.65,140.75,3
20150901|2015-04-13 04:30,13,140.9,140.9,140.6,140.65,12
20150901|2015-04-13 05:00,13,140.6,140.65,140.6,140.65,2
20150901|2015-04-13 05:30,13,140.95,141,140.95,140.95,3
20150901|2015-04-13 06:00,13,141.05,141.1,141,141.1,6
20150901|2015-04-13 06:30,13,140.15,140.4,140.15,140.4,11
20150901|2015-04-13 07:00,13,140.3,140.3,139.3,139.6,46
20150901|2015-04-13 07:30,13,139.85,140.75,139.7,140.5,27
20150901|2015-04-13 08:00,13,140.25,140.55,139.8,140.1,28
20150901|2015-04-13 08:30,13,140.25,141.5,140,141.4,27
20150901|2015-04-13 09:00,13,141.3,142.8,140.95,142.65,125
20150901|2015-04-13 09:30,13,142.65,143.25,142.35,142.35,32
20150901|2015-04-13 10:00,13,142.45,142.9,142,142.2,34
20150901|2015-04-13 10:30,13,142.25,142.5,142,142.35,25
20150901|2015-04-13 11:00,13,142.45,143,142.45,142.85,20
20150901|2015-04-13 11:30,13,142.85,142.85,140.9,141.3,34
20150901|2015-04-13 12:00,13,140.8,140.8,138.5,139.35,284
20150901|2015-04-14 03:00,14,139.05,139.7,139,139.45,34
20150901|2015-04-14 03:30,14,139.55,139.85,139.4,139.5,14
20150901|2015-04-14 04:00,14,139.3,139.5,138.65,138.65,18
20150901|2015-04-14 04:30,14,138.65,138.7,138.65,138.65,8
20150901|2015-04-14 05:00,14,138.65,138.7,138.55,138.55,36
20150901|2015-04-14 05:30,14,138.65,138.85,138.65,138.85,6
20150901|2015-04-14 06:00,14,139,139.5,139,139.5,2
20150901|2015-04-14 06:30,14,139.6,139.6,139.15,139.15,6
20150901|2015-04-14 07:00,14,139.25,139.3,137.25,137.9,151
20150901|2015-04-14 07:30,14,137.75,138.35,137.5,137.8,79
20150901|2015-04-14 08:00,14,137.8,139.5,137.8,138.6,84
20150901|2015-04-14 08:30,14,138.95,138.95,138.35,138.65,40
20150901|2015-04-14 09:00,14,138.8,140.7,138.55,140.5,197
20150901|2015-04-14 09:30,14,140.65,140.95,139.75,139.9,25
20150901|2015-04-14 10:00,14,139.65,139.65,138.15,138.45,146
20150901|2015-04-14 10:30,14,138.6,138.7,138,138.4,24
20150901|2015-04-14 11:00,14,138.05,139.15,138,139.15,18
20150901|2015-04-14 11:30,14,139,139.1,138.25,138.25,30
20150901|2015-04-14 12:00,14,138.3,139.6,138.25,138.9,75
20150901|2015-04-15 03:00,15,139.4,139.6,139.15,139.6,18
20150901|2015-04-15 03:30,15,139.75,140.35,139.35,140.35,8
20150901|2015-04-15 04:00,15,140.35,140.35,139.95,139.95,13
20150901|2015-04-15 05:00,15,139.8,139.8,139.7,139.7,4
20150901|2015-04-15 05:30,15,139.4,139.65,139.3,139.3,7
20150901|2015-04-15 06:00,15,139.7,139.7,139.7,139.7,1
20150901|2015-04-15 06:30,15,139.9,139.9,139.6,139.65,6
20150901|2015-04-15 07:00,15,139.05,139.05,138.7,138.95,44
20150901|2015-04-15 07:30,15,138.95,139.65,138.65,139,36
20150901|2015-04-15 08:00,15,138.7,139.55,138.2,139.55,53
20150901|2015-04-15 08:30,15,139.55,140.35,139.3,139.5,95
20150901|2015-04-15 09:00,15,139.65,140.6,139.55,140.6,44
20150901|2015-04-15 09:30,15,140.45,141.35,140,140.2,78
20150901|2015-04-15 10:00,15,140.4,140.6,140.05,140.5,44
20150901|2015-04-15 10:30,15,140.5,141.75,140.2,141.6,35
20150901|2015-04-15 11:00,15,141.55,141.85,140.8,140.8,46
20150901|2015-04-15 11:30,15,140.4,140.75,140.3,140.3,16
20150901|2015-04-15 12:00,15,140.45,140.5,139.5,139.85,129
20150901|2015-04-16 03:00,16,140.55,140.95,140.3,140.55,28
20150901|2015-04-16 03:30,16,140.7,140.7,140.2,140.35,15
20150901|2015-04-16 04:00,16,140.4,140.75,140.4,140.75,2
20150901|2015-04-16 04:30,16,140.85,141.15,140.8,141.15,3
20150901|2015-04-16 05:00,16,141.3,141.65,141.05,141.25,14
20150901|2015-04-16 05:30,16,141.35,141.35,141.25,141.25,8
20150901|2015-04-16 06:00,16,141.3,141.3,141.3,141.3,1
20150901|2015-04-16 06:30,16,141.35,141.35,141.25,141.25,2
20150901|2015-04-16 07:00,16,140.7,142.4,140.65,141.65,40
20150901|2015-04-16 07:30,16,142,143.7,142,143,86
20150901|2015-04-16 08:00,16,142.95,143.45,142.7,143.15,67
20150901|2015-04-16 08:30,16,143.25,145.2,143.25,145,214
20150901|2015-04-16 09:00,16,144.7,144.75,144.2,144.2,49
20150901|2015-04-16 09:30,16,144.1,144.25,143.95,144.2,41
20150901|2015-04-16 10:00,16,144.2,144.35,143.4,143.4,36
20150901|2015-04-16 10:30,16,143.55,143.85,143.2,143.65,115
20150901|2015-04-16 11:00,16,143.8,144.15,143.7,143.75,63
20150901|2015-04-16 11:30,16,144.15,144.25,143.55,143.55,25
20150901|2015-04-16 12:00,16,143.3,144.3,143,143.25,73
20150901|2015-04-17 03:00,17,143.55,144.05,143.4,144.05,4
20150901|2015-04-17 03:30,17,144.85,145.4,144.85,145.1,10
20150901|2015-04-17 04:00,17,145.45,145.45,145.45,145.45,2
20150901|2015-04-17 04:30,17,144.95,145.3,144.95,145.3,3
20150901|2015-04-17 05:00,17,145.4,145.8,145.4,145.8,5
20150901|2015-04-17 06:00,17,145.3,145.3,145.3,145.3,2
20150901|2015-04-17 06:30,17,144.35,144.65,143.85,144.65,12
20150901|2015-04-17 07:00,17,143.8,143.95,142.4,142.5,48
20150901|2015-04-17 07:30,17,142.55,143.15,142.25,143.15,25
20150901|2015-04-17 08:00,17,143.05,143.45,142.9,143.45,28
20150901|2015-04-17 08:30,17,143.45,143.95,143.45,143.7,25
20150901|2015-04-17 09:00,17,143.5,144,143.3,143.95,27
20150901|2015-04-17 09:30,17,143.5,144.15,143.5,143.85,38
20150901|2015-04-17 10:00,17,143.85,145.05,143.6,145.05,196
20150901|2015-04-17 10:30,17,145.1,145.15,144.6,145.05,50
20150901|2015-04-17 11:00,17,144.75,144.8,144.25,144.6,16
20150901|2015-04-17 11:30,17,145.05,145.25,144.9,145.1,42
20150901|2015-04-17 12:00,17,144.65,144.65,143.55,144.6,69
20150901|2015-04-20 03:00,20,143.55,143.75,143.55,143.65,5
20150901|2015-04-20 03:30,20,143.8,143.8,143.75,143.75,4
20150901|2015-04-20 04:00,20,143.7,144,143.5,143.5,51
20150901|2015-04-20 04:30,20,143.5,143.5,143.25,143.25,5
20150901|2015-04-20 05:00,20,143.1,143.1,142.65,142.65,7
20150901|2015-04-20 05:30,20,142.9,142.9,142.5,142.5,8
20150901|2015-04-20 06:00,20,142.45,142.45,142.25,142.35,38
20150901|2015-04-20 06:30,20,142.3,142.6,142.3,142.6,3
20150901|2015-04-20 07:00,20,142.25,142.25,139.4,139.95,136
20150901|2015-04-20 07:30,20,139.85,140.95,139.65,140.65,37
20150901|2015-04-20 08:00,20,140.55,141.1,140.4,141.1,31
20150901|2015-04-20 08:30,20,141.15,143.9,141.15,143.6,99
20150901|2015-04-20 09:00,20,143.7,144.35,143.1,143.9,61
20150901|2015-04-20 09:30,20,143.5,143.8,143.05,143.5,50
20150901|2015-04-20 10:00,20,143.55,144.7,143.55,144.5,51
20150901|2015-04-20 10:30,20,144.55,145,144.05,144.7,106
20150901|2015-04-20 11:00,20,144.7,144.9,144.05,144.3,37
20150901|2015-04-20 11:30,20,144.3,144.3,143.45,143.5,30
20150901|2015-04-20 12:00,20,143.35,145.25,143,144.6,213
20150901|2015-04-21 03:00,21,144.5,145.1,144.45,144.5,4
20150901|2015-04-21 03:30,21,144.5,144.5,143.5,143.5,11
20150901|2015-04-21 04:00,21,144.25,144.4,144.25,144.4,8
20150901|2015-04-21 04:30,21,143.8,144.15,143.75,143.85,6
20150901|2015-04-21 05:00,21,144,144.15,144,144.15,4
20150901|2015-04-21 05:30,21,144,144,144,144,2
20150901|2015-04-21 06:00,21,144.7,144.8,144.7,144.8,2
20150901|2015-04-21 07:00,21,144.2,144.4,143.35,144.35,32
20150901|2015-04-21 07:30,21,144.7,145,144.35,144.6,29
20150901|2015-04-21 08:00,21,144.6,145.05,144.35,144.95,18
20150901|2015-04-21 08:30,21,144.95,147.1,144.95,146.9,164
20150901|2015-04-21 09:00,21,147.2,147.7,146.65,147.2,77
20150901|2015-04-21 09:30,21,146.85,146.85,146,146.5,66
20150901|2015-04-21 10:00,21,146.5,147.35,146.35,147.25,61
20150901|2015-04-21 10:30,21,147.2,147.6,147.1,147.4,36
20150901|2015-04-21 11:00,21,148,148.05,146.35,146.35,103
20150901|2015-04-21 11:30,21,146.5,146.8,146.05,146.2,58
20150901|2015-04-21 12:00,21,146.15,146.6,144.85,144.85,125
20150901|2015-04-22 03:00,22,144.75,145.2,144.75,144.9,33
20150901|2015-04-22 03:30,22,145.45,145.85,145.45,145.8,11
20150901|2015-04-22 04:00,22,146.5,146.5,146.5,146.5,2
20150901|2015-04-22 04:30,22,146.5,146.5,146.5,146.5,1
20150901|2015-04-22 05:00,22,146.45,146.45,146.45,146.45,2
20150901|2015-04-22 06:00,22,146.65,146.65,146.65,146.65,1
20150901|2015-04-22 06:30,22,146.5,146.5,146.2,146.2,2
20150901|2015-04-22 07:00,22,146.3,146.55,146.25,146.55,7
20150901|2015-04-22 07:30,22,146.7,149,146.7,148.55,209
20150901|2015-04-22 08:00,22,148.55,149.3,148.45,149.2,74
20150901|2015-04-22 08:30,22,149.3,149.8,148.95,148.95,104
20150901|2015-04-22 09:00,22,148.75,148.85,148.2,148.85,119
20150901|2015-04-22 09:30,22,148.45,148.45,147.75,148.1,57
20150901|2015-04-22 10:00,22,148.15,148.9,148.1,148.9,81
20150901|2015-04-22 10:30,22,148.8,149.25,148.4,148.65,32
20150901|2015-04-22 11:00,22,148.25,148.7,148.25,148.7,19
20150901|2015-04-22 11:30,22,148.35,148.35,147.4,147.5,31
20150901|2015-04-22 12:00,22,146.9,147.35,145.7,145.7,174
20150901|2015-04-23 03:00,23,145.35,146.15,145.35,146.15,3
20150901|2015-04-23 03:30,23,146.2,146.65,146.2,146.4,5
20150901|2015-04-23 04:00,23,145.4,145.6,144.5,144.5,19
20150901|2015-04-23 04:30,23,144.65,144.65,144.65,144.65,1
20150901|2015-04-23 05:00,23,144.95,144.95,144.55,144.55,14
20150901|2015-04-23 05:30,23,144.55,144.55,144.5,144.5,6
20150901|2015-04-23 06:00,23,144.3,144.3,144.25,144.25,2
20150901|2015-04-23 06:30,23,144.95,144.95,144.9,144.9,2
20150901|2015-04-23 07:00,23,144.4,145.45,144.4,145.45,16
20150901|2015-04-23 07:30,23,145.5,145.65,145,145.25,17
20150901|2015-04-23 08:00,23,145.25,147.55,145.25,147.25,37
20150901|2015-04-23 08:30,23,147.5,147.95,145.75,145.75,46
20150901|2015-04-23 09:00,23,146.15,147.25,145.45,147.25,33
20150901|2015-04-23 09:30,23,147.3,147.3,146.5,146.65,12
20150901|2015-04-23 10:00,23,146.55,146.55,145.3,145.7,40
20150901|2015-04-23 10:30,23,145.7,145.85,144.9,145.35,46
20150901|2015-04-23 11:00,23,145.3,146.8,145.1,146.8,26
20150901|2015-04-23 11:30,23,146.9,146.9,144.75,145,44
20150901|2015-04-23 12:00,23,144.8,144.95,143.75,144.1,75
20150901|2015-04-24 03:00,24,144.8,145,144.4,144.95,12
20150901|2015-04-24 03:30,24,144.9,144.9,144.9,144.9,1
20150901|2015-04-24 04:00,24,144.65,144.65,144.5,144.5,6
20150901|2015-04-24 04:30,24,144.85,144.85,144.25,144.25,36
20150901|2015-04-24 05:00,24,144.2,144.2,144.1,144.1,4
20150901|2015-04-24 05:30,24,144.6,144.75,144.6,144.75,2
20150901|2015-04-24 06:00,24,144.35,144.6,144.35,144.6,2
20150901|2015-04-24 06:30,24,144.85,144.85,144.85,144.85,2
20150901|2015-04-24 07:00,24,144.9,145.2,144.25,144.3,13
20150901|2015-04-24 07:30,24,144.6,144.85,144.4,144.85,15
20150901|2015-04-24 08:00,24,144.8,146.4,144.8,146.25,35
20150901|2015-04-24 08:30,24,146.15,146.55,145,145,96
20150901|2015-04-24 09:00,24,145,145.1,144.45,144.45,29
20150901|2015-04-24 09:30,24,144.55,145.2,144.55,145.15,34
20150901|2015-04-24 10:00,24,145.2,145.35,145.2,145.35,4
20150901|2015-04-24 10:30,24,144.9,145.35,144.45,144.85,74
20150901|2015-04-24 11:00,24,144.8,145.05,144.75,144.85,6
20150901|2015-04-24 11:30,24,144.65,145.2,144.55,144.85,42
20150901|2015-04-24 12:00,24,144.55,145,144.2,144.5,56
20150901|2015-04-27 03:00,27,144.45,144.45,143.55,143.55,21
20150901|2015-04-27 03:30,27,143.8,143.85,143.5,143.65,10
20150901|2015-04-27 04:00,27,143.75,143.75,143.25,143.25,9
20150901|2015-04-27 04:30,27,143.25,143.5,143.25,143.5,2
20150901|2015-04-27 05:00,27,143.65,143.65,143.65,143.65,1
20150901|2015-04-27 05:30,27,143.55,143.55,143.5,143.5,3
20150901|2015-04-27 06:00,27,143.5,143.75,143.5,143.75,2
20150901|2015-04-27 06:30,27,143.95,144.75,143.95,144.75,14
20150901|2015-04-27 07:00,27,144.65,144.75,141.75,141.95,102
20150901|2015-04-27 07:30,27,142,142,140.15,140.15,111
20150901|2015-04-27 08:00,27,140.15,140.85,140.15,140.3,58
20150901|2015-04-27 08:30,27,140.3,140.3,138.95,139.55,117
20150901|2015-04-27 09:00,27,139.75,139.75,138.85,138.95,92
20150901|2015-04-27 09:30,27,138.75,138.8,138.3,138.5,74
20150901|2015-04-27 10:00,27,138.55,138.95,138.45,138.6,82
20150901|2015-04-27 10:30,27,138.6,139.15,138.6,138.75,50
20150901|2015-04-27 11:00,27,138.65,138.8,138.35,138.4,94
20150901|2015-04-27 11:30,27,138.55,138.55,137.4,138.05,247
20150901|2015-04-27 12:00,27,137.95,140.1,137.95,139.8,161
20150901|2015-04-28 03:00,28,140.3,140.55,139.45,139.45,127
20150901|2015-04-28 03:30,28,139.45,139.95,139.15,139.95,32
20150901|2015-04-28 04:00,28,139.9,140.4,139.9,140.2,9
20150901|2015-04-28 04:30,28,140.25,140.5,140.25,140.5,2
20150901|2015-04-28 05:00,28,140.5,140.5,139.75,139.75,6
20150901|2015-04-28 05:30,28,139.75,139.8,139.75,139.8,9
20150901|2015-04-28 06:00,28,139.85,140,139.85,140,9
20150901|2015-04-28 06:30,28,139.85,139.85,139.85,139.85,1
20150901|2015-04-28 07:00,28,139.05,139.05,138.4,138.4,76
20150901|2015-04-28 07:30,28,138.5,140.05,138.5,139.55,40
20150901|2015-04-28 08:00,28,139.2,139.45,138.7,139.2,21
20150901|2015-04-28 08:30,28,139.35,140,139.25,139.4,35
20150901|2015-04-28 09:00,28,139.65,140.85,139.65,140.4,71
20150901|2015-04-28 09:30,28,140.6,141.2,140.55,141.1,75
20150901|2015-04-28 10:00,28,141.05,141.05,140.5,140.9,20
20150901|2015-04-28 10:30,28,140.05,140.9,140.05,140.7,26
20150901|2015-04-28 11:00,28,140.7,141.15,140.7,140.85,29
20150901|2015-04-28 11:30,28,140.75,140.85,140.5,140.6,10
20150901|2015-04-28 12:00,28,140.55,141.5,140.05,140.05,67
20150901|2015-04-29 03:00,29,141.2,141.2,140.8,140.95,9
20150901|2015-04-29 03:30,29,141,141,141,141,2
20150901|2015-04-29 04:00,29,141.8,141.8,140.4,140.4,14
20150901|2015-04-29 04:30,29,141,141.45,141,141.2,3
20150901|2015-04-29 05:00,29,141.45,141.45,141.1,141.1,3
20150901|2015-04-29 05:30,29,141.25,141.25,141,141,2
20150901|2015-04-29 06:30,29,140.95,140.95,140.8,140.8,5
20150901|2015-04-29 07:00,29,140.55,140.55,139.1,139.9,52
20150901|2015-04-29 07:30,29,139.5,139.5,138.45,138.7,57
20150901|2015-04-29 08:00,29,139.1,139.1,138.6,139,33
20150901|2015-04-29 08:30,29,139.15,139.6,138.7,139.55,30
20150901|2015-04-29 09:00,29,139.35,139.75,139.3,139.5,21
20150901|2015-04-29 09:30,29,139.6,140.15,139.6,139.75,55
20150901|2015-04-29 10:00,29,139.8,140.2,139.55,139.7,88
20150901|2015-04-29 10:30,29,140,141.25,139.95,141.05,83
20150901|2015-04-29 11:00,29,140.95,141.25,140.65,141,70
20150901|2015-04-29 11:30,29,140.8,140.8,140.15,140.2,99
20150901|2015-04-29 12:00,29,140.5,142.1,139.9,141.75,160
20150901|2015-04-30 03:00,30,141.75,142.4,141.75,142.25,50
20150901|2015-04-30 03:30,30,142.2,142.3,142.2,142.3,5
20150901|2015-04-30 04:00,30,142.15,142.3,142.1,142.25,7
20150901|2015-04-30 04:30,30,142.2,142.6,141.8,142.5,8
20150901|2015-04-30 05:00,30,142.95,143,142.85,142.85,42
20150901|2015-04-30 05:30,30,143.1,143.1,143.1,143.1,3
20150901|2015-04-30 06:00,30,143,143.1,143,143.1,7
20150901|2015-04-30 06:30,30,143,143,142.55,142.55,4
20150901|2015-04-30 07:00,30,142.6,144.65,142.6,144.5,126
20150901|2015-04-30 07:30,30,144.75,145.3,144.1,144.5,149
20150901|2015-04-30 08:00,30,144.6,145,143.5,145,197
20150901|2015-04-30 08:30,30,145,146.25,144.7,145.4,176
20150901|2015-04-30 09:00,30,145.3,145.75,145.2,145.3,59
20150901|2015-04-30 09:30,30,145.45,145.45,143.2,143.5,94
20150901|2015-04-30 10:00,30,143.8,144.25,143.65,144.25,55
20150901|2015-04-30 10:30,30,144.3,144.55,144.05,144.05,28
20150901|2015-04-30 11:00,30,143.6,143.95,143.3,143.95,24
20150901|2015-04-30 11:30,30,144.1,144.1,138.75,139.75,149
20150901|2015-04-30 12:00,30,139.8,140.4,139.5,140,69
20150901|2015-05-01 03:00,1,140.15,140.8,140,140.8,36
20150901|2015-05-01 03:30,1,140.7,140.7,139.75,139.75,22
20150901|2015-05-01 04:00,1,139.5,139.5,139.3,139.4,3
20150901|2015-05-01 05:00,1,139.95,139.95,139.75,139.95,16
20150901|2015-05-01 05:30,1,139.95,140.05,139.9,140.05,12
20150901|2015-05-01 06:00,1,140.3,140.3,139.8,139.8,6
20150901|2015-05-01 06:30,1,140.25,140.25,140.15,140.15,12
20150901|2015-05-01 07:00,1,140,140.7,140,140.45,22
20150901|2015-05-01 07:30,1,140.15,140.7,139.9,140.7,14
20150901|2015-05-01 08:00,1,140.6,140.6,140.2,140.6,21
20150901|2015-05-01 08:30,1,140.6,140.6,138.5,139.15,73
20150901|2015-05-01 09:00,1,138.8,138.8,136.2,136.65,342
20150901|2015-05-01 09:30,1,136.5,136.55,135.45,136.4,169
20150901|2015-05-01 10:00,1,136.35,136.4,135.85,136,62
20150901|2015-05-01 10:30,1,136,136.2,135.8,136.2,83
20150901|2015-05-01 11:00,1,135.9,136,135.45,135.55,161
20150901|2015-05-01 11:30,1,135.6,136.1,135.4,135.85,143
20150901|2015-05-01 12:00,1,135.85,137.2,135.85,136.9,125
20150901|2015-05-04 06:30,4,136.75,136.75,136,136,78
20150901|2015-05-04 07:00,4,136,137.3,135.95,137.2,43
20150901|2015-05-04 07:30,4,137.35,137.6,137.1,137.5,51
20150901|2015-05-04 08:00,4,137.3,137.3,136.7,137.1,35
20150901|2015-05-04 08:30,4,137.1,137.1,136.35,136.45,25
20150901|2015-05-04 09:00,4,136.75,136.75,135.35,135.5,107
20150901|2015-05-04 09:30,4,135.55,136.6,135.55,136.05,79
20150901|2015-05-04 10:00,4,135.85,136.5,135.8,136.35,78
20150901|2015-05-04 10:30,4,136,136.25,135.75,136.1,53
20150901|2015-05-04 11:00,4,136,136.1,134.45,135.55,230
20150901|2015-05-04 11:30,4,135.65,135.65,134.35,134.65,56
20150901|2015-05-04 12:00,4,134.65,136.5,134.65,136.1,60
20150901|2015-05-05 03:00,5,136.15,136.15,135.3,135.4,88
20150901|2015-05-05 03:30,5,135.45,136.05,135.45,136.05,5
20150901|2015-05-05 04:00,5,135.95,136,135.95,136,8
20150901|2015-05-05 04:30,5,135.35,135.65,135.35,135.45,8
20150901|2015-05-05 05:00,5,135.35,135.4,135.35,135.4,3
20150901|2015-05-05 05:30,5,135.3,135.3,135.2,135.2,4
20150901|2015-05-05 06:00,5,135.2,135.9,135.2,135.9,4
20150901|2015-05-05 06:30,5,136.1,136.5,136.1,136.3,7
20150901|2015-05-05 07:00,5,136.05,136.25,135.3,135.7,26
20150901|2015-05-05 07:30,5,135.55,136.55,135.55,135.95,43
20150901|2015-05-05 08:00,5,135.8,137,135.8,137,35
20150901|2015-05-05 08:30,5,137.15,137.2,136.55,136.8,13
20150901|2015-05-05 09:00,5,136.7,136.7,135.4,135.75,51
20150901|2015-05-05 09:30,5,136.25,136.75,136.2,136.5,18
20150901|2015-05-05 10:00,5,136.4,137.15,136.35,136.35,55
20150901|2015-05-05 10:30,5,136.1,136.15,135.85,136,43
20150901|2015-05-05 11:00,5,136.15,136.15,135.85,136.1,60
20150901|2015-05-05 11:30,5,136.15,136.15,135.4,135.9,61
20150901|2015-05-05 12:00,5,135.95,136.5,134.8,136,50
20150901|2015-05-06 03:00,6,135.95,136.5,135.85,136.45,20
20150901|2015-05-06 03:30,6,136.55,136.55,136.2,136.2,2
20150901|2015-05-06 04:00,6,136.7,136.8,136.65,136.65,13
20150901|2015-05-06 04:30,6,136.4,136.4,136.4,136.4,2
20150901|2015-05-06 05:00,6,136.5,136.5,136,136.3,12
20150901|2015-05-06 05:30,6,136.4,136.6,136.4,136.6,5
20150901|2015-05-06 06:00,6,136.75,136.75,136.75,136.75,5
20150901|2015-05-06 06:30,6,136.2,136.2,136.2,136.2,1
20150901|2015-05-06 07:00,6,136,136.2,135.65,135.7,24
20150901|2015-05-06 07:30,6,135.65,135.8,135.45,135.6,11
20150901|2015-05-06 08:00,6,135.8,135.8,135.05,135.6,17
20150901|2015-05-06 08:30,6,135,135.75,134.45,135.7,73
20150901|2015-05-06 09:00,6,135.4,135.7,134.9,135,17
20150901|2015-05-06 09:30,6,135.15,136,135.15,135.5,10
20150901|2015-05-06 10:00,6,135.5,135.7,135.25,135.25,50
20150901|2015-05-06 10:30,6,135.2,135.2,134.85,134.9,24
20150901|2015-05-06 11:00,6,134.75,134.9,132.25,132.4,306
20150901|2015-05-06 11:30,6,132.3,132.75,132,132.5,102
20150901|2015-05-06 12:00,6,132.45,133.1,132,132.45,142
20150901|2015-05-07 03:00,7,134,134,132.85,132.85,30
20150901|2015-05-07 03:30,7,132.75,132.9,132.5,132.9,45
20150901|2015-05-07 04:00,7,132.85,132.85,132.7,132.75,12
20150901|2015-05-07 04:30,7,132.7,133.3,132.7,133.3,43
20150901|2015-05-07 05:00,7,133.2,133.2,132.9,133,43
20150901|2015-05-07 05:30,7,132.95,133,132.75,133,4
20150901|2015-05-07 06:00,7,132.85,133,132.7,133,15
20150901|2015-05-07 06:30,7,133,133.05,133,133,7
20150901|2015-05-07 07:00,7,132.75,133.05,132.5,132.55,34
20150901|2015-05-07 07:30,7,132.6,134.25,132.6,133.95,24
20150901|2015-05-07 08:00,7,133.9,134.85,133.9,134.85,91
20150901|2015-05-07 08:30,7,134.8,135.1,132.85,133.2,83
20150901|2015-05-07 09:00,7,133.35,133.35,132.7,133.05,55
20150901|2015-05-07 09:30,7,133.05,133.25,132.8,133.1,52
20150901|2015-05-07 10:00,7,133.1,133.55,133.05,133.4,75
20150901|2015-05-07 10:30,7,133.25,133.7,133.25,133.7,31
20150901|2015-05-07 11:00,7,133.8,134.5,133.8,134.2,144
20150901|2015-05-07 11:30,7,134.2,134.6,134,134.35,73
20150901|2015-05-07 12:00,7,134.3,134.85,133.95,134.45,85
20150901|2015-05-08 03:00,8,134.65,135.05,134.5,135.05,14
20150901|2015-05-08 03:30,8,135.05,135.1,135,135.1,11
20150901|2015-05-08 04:00,8,135.05,135.05,135,135.05,10
20150901|2015-05-08 04:30,8,135.05,139.1,135.05,138.55,172
20150901|2015-05-08 05:00,8,138.4,138.4,136.9,137.5,23
20150901|2015-05-08 05:30,8,137.35,137.8,137.2,137.8,11
20150901|2015-05-08 06:00,8,138.1,138.1,137.35,137.35,27
20150901|2015-05-08 06:30,8,137.35,137.45,137.15,137.45,11
20150901|2015-05-08 07:00,8,137.5,137.85,137.5,137.55,32
20150901|2015-05-08 07:30,8,137.55,137.95,136.9,137.05,42
20150901|2015-05-08 08:00,8,137.15,137.25,136.8,137.05,50
20150901|2015-05-08 08:30,8,136.95,136.95,135.2,135.2,81
20150901|2015-05-08 09:00,8,135.2,135.6,134.9,135.5,27
20150901|2015-05-08 09:30,8,135.4,136.65,135.1,136.6,54
20150901|2015-05-08 10:00,8,136.9,138.1,136.45,137.9,39
20150901|2015-05-08 10:30,8,137.5,137.65,137.4,137.5,43
20150901|2015-05-08 11:00,8,137.45,137.5,136.5,136.8,83
20150901|2015-05-08 11:30,8,136.9,136.9,135.5,136.2,47
20150901|2015-05-08 12:00,8,136.15,137.6,136.05,136.9,59
20150901|2015-05-11 03:00,11,136.6,137.25,136.6,137.25,26
20150901|2015-05-11 03:30,11,137.45,137.6,137.45,137.55,8
20150901|2015-05-11 04:00,11,137.7,137.8,137.25,137.25,7
20150901|2015-05-11 04:30,11,137.45,137.65,137.35,137.35,6
20150901|2015-05-11 05:00,11,137.3,137.3,137.2,137.2,2
20150901|2015-05-11 05:30,11,137.35,137.45,137.35,137.45,3
20150901|2015-05-11 06:00,11,137.7,137.7,137.5,137.5,5
20150901|2015-05-11 06:30,11,137.5,137.5,137.2,137.2,9
20150901|2015-05-11 07:00,11,137.5,137.85,137.5,137.7,13
20150901|2015-05-11 07:30,11,137.35,137.55,136.5,136.5,47
20150901|2015-05-11 08:00,11,136.55,137.1,136.45,136.75,31
20150901|2015-05-11 08:30,11,136.95,137.45,136.65,136.8,22
20150901|2015-05-11 09:00,11,136.7,137.05,136.65,137,21
20150901|2015-05-11 09:30,11,136.8,137,135.9,136.3,50
20150901|2015-05-11 10:00,11,135.55,135.85,135.45,135.45,16
20150901|2015-05-11 10:30,11,135.35,136.35,135.35,136.3,20
20150901|2015-05-11 11:00,11,136.5,136.85,136.3,136.6,66
20150901|2015-05-11 11:30,11,136.65,136.65,135.75,136.35,43
20150901|2015-05-11 12:00,11,136.6,137.1,136.25,136.8,185
20150901|2015-05-12 03:00,12,137,137.15,136.6,136.65,83
20150901|2015-05-12 03:30,12,136.95,137.65,136.75,137.5,16
20150901|2015-05-12 04:00,12,137.5,137.55,137.1,137.1,7
20150901|2015-05-12 04:30,12,137.3,137.85,137.3,137.4,72
20150901|2015-05-12 05:00,12,137.55,137.7,137.45,137.45,7
20150901|2015-05-12 05:30,12,137.5,138.6,137.45,138.45,70
20150901|2015-05-12 06:00,12,138.15,138.15,138.1,138.1,3
20150901|2015-05-12 06:30,12,137.65,137.65,136.8,136.9,11
20150901|2015-05-12 07:00,12,136.85,137.7,136.7,137.6,55
20150901|2015-05-12 07:30,12,137.6,138.6,137.6,137.8,44
20150901|2015-05-12 08:00,12,137.65,137.65,136.85,137.1,36
20150901|2015-05-12 08:30,12,136.95,138.05,136.85,137.3,51
20150901|2015-05-12 09:00,12,137.5,137.8,137.45,137.65,58
20150901|2015-05-12 09:30,12,137.5,137.65,136.95,136.95,71
20150901|2015-05-12 10:00,12,136.95,137,136,136.3,96
20150901|2015-05-12 10:30,12,136.25,136.65,135.8,136.65,48
20150901|2015-05-12 11:00,12,136.5,136.5,136.2,136.35,23
20150901|2015-05-12 11:30,12,136.4,136.85,136.15,136.85,65
20150901|2015-05-12 12:00,12,136.8,138.2,136.8,138.1,133
20150901|2015-05-13 03:00,13,138.3,138.45,137.95,137.95,99
20150901|2015-05-13 03:30,13,138.05,138.2,137.85,137.85,5
20150901|2015-05-13 04:00,13,138.05,138.05,138,138.05,9
20150901|2015-05-13 04:30,13,137.95,137.95,137.75,137.8,5
20150901|2015-05-13 05:00,13,137.6,137.6,137.35,137.35,13
20150901|2015-05-13 05:30,13,137.35,137.35,137.3,137.3,7
20150901|2015-05-13 06:00,13,137.25,137.65,137.15,137.65,8
20150901|2015-05-13 07:00,13,136.7,136.7,135.3,135.7,98
20150901|2015-05-13 07:30,13,136.4,136.75,136.15,136.4,86
20150901|2015-05-13 08:00,13,135.7,136.35,135.6,136.25,27
20150901|2015-05-13 08:30,13,135.85,137.15,135.8,135.8,54
20150901|2015-05-13 09:00,13,135.7,136.15,135.65,135.95,69
20150901|2015-05-13 09:30,13,136.05,136.4,135.8,136.4,53
20150901|2015-05-13 10:00,13,136.25,136.35,136.1,136.25,22
20150901|2015-05-13 10:30,13,136.35,136.5,136.25,136.3,14
20150901|2015-05-13 11:00,13,136.1,136.55,136.1,136.55,9
20150901|2015-05-13 11:30,13,136.5,137.05,136.45,136.8,119
20150901|2015-05-13 12:00,13,136.8,138.15,136.8,138.1,163
20150901|2015-05-14 03:00,14,137.85,138.1,137.65,137.65,35
20150901|2015-05-14 03:30,14,137.65,137.85,137.5,137.5,8
20150901|2015-05-14 04:00,14,137.95,137.95,137.85,137.85,10
20150901|2015-05-14 04:30,14,137.5,137.5,137.5,137.5,1
20150901|2015-05-14 05:30,14,137.55,137.7,137.55,137.7,6
20150901|2015-05-14 06:00,14,137.6,137.6,137,137,12
20150901|2015-05-14 06:30,14,137.5,137.5,137.35,137.35,5
20150901|2015-05-14 07:00,14,137.4,137.4,136.45,136.45,44
20150901|2015-05-14 07:30,14,136.7,137.6,136.5,137.4,33
20150901|2015-05-14 08:00,14,137.55,139.45,137.55,138.15,133
20150901|2015-05-14 08:30,14,138.2,139,138.2,138.95,61
20150901|2015-05-14 09:00,14,139.05,140.65,139,140.15,164
20150901|2015-05-14 09:30,14,139.95,140.6,139.4,139.4,155
20150901|2015-05-14 10:00,14,139.35,140,139.35,139.9,16
20150901|2015-05-14 10:30,14,138.9,139.95,138.9,139.85,17
20150901|2015-05-14 11:00,14,140,140.3,139.9,140.3,48
20150901|2015-05-14 11:30,14,140.3,140.5,139.8,140.3,35
20150901|2015-05-14 12:00,14,140.3,140.4,139.5,139.7,162
20150901|2015-05-15 03:00,15,139.8,140.05,139.5,140,15
20150901|2015-05-15 03:30,15,140,140.35,139.95,140.15,52
20150901|2015-05-15 04:00,15,140.35,140.45,140.3,140.3,10
20150901|2015-05-15 04:30,15,140.15,140.15,139.55,139.9,22
20150901|2015-05-15 05:00,15,139.75,139.75,139.2,139.7,37
20150901|2015-05-15 05:30,15,139.4,139.5,139.4,139.5,7
20150901|2015-05-15 06:00,15,140.1,140.1,140.1,140.1,1
20150901|2015-05-15 06:30,15,139.65,139.65,139.65,139.65,2
20150901|2015-05-15 07:00,15,139.65,139.65,138.3,138.95,75
20150901|2015-05-15 07:30,15,139.05,141.65,138.8,141.15,115
20150901|2015-05-15 08:00,15,140.95,141.5,140.85,140.95,46
20150901|2015-05-15 08:30,15,140.6,140.75,140.4,140.75,68
20150901|2015-05-15 09:00,15,140.8,140.85,140.3,140.8,82
20150901|2015-05-15 09:30,15,140.75,141,140.55,140.6,35
20150901|2015-05-15 10:00,15,140.7,141.5,140.7,141.05,75
20150901|2015-05-15 10:30,15,141.2,141.35,140.95,141.05,73
20150901|2015-05-15 11:00,15,140.95,141.25,140.9,141.25,33
20150901|2015-05-15 11:30,15,141.15,141.15,140.75,141.15,24
20150901|2015-05-15 12:00,15,141.05,141.2,140,141.15,134
20150901|2015-05-18 03:00,18,140.8,141.35,140.8,141.2,20
20150901|2015-05-18 03:30,18,141.2,141.2,140.8,141,38
20150901|2015-05-18 04:00,18,140.95,141.1,140.85,141,31
20150901|2015-05-18 04:30,18,140.9,141.15,140.9,141.1,9
20150901|2015-05-18 05:00,18,140.85,140.9,140.85,140.9,11
20150901|2015-05-18 05:30,18,140.95,141,140.75,140.75,17
20150901|2015-05-18 06:00,18,140.85,140.85,140.35,140.35,10
20150901|2015-05-18 06:30,18,140.4,140.6,140,140.6,12
20150901|2015-05-18 07:00,18,140.45,141.45,140.3,141.25,75
20150901|2015-05-18 07:30,18,141.15,141.5,140.65,141.2,104
20150901|2015-05-18 08:00,18,141.4,141.9,141.15,141.85,158
20150901|2015-05-18 08:30,18,141.8,142.45,141.45,142,197
20150901|2015-05-18 09:00,18,142.05,143.05,141.9,142.95,147
20150901|2015-05-18 09:30,18,143,143.2,142.85,143,95
20150901|2015-05-18 10:00,18,142.95,144,142.65,143.7,420
20150901|2015-05-18 10:30,18,143.85,145,143.8,144.9,359
20150901|2015-05-18 11:00,18,144.9,145.9,144.85,145.75,428
20150901|2015-05-18 11:30,18,145.65,145.8,144.5,144.75,175
20150901|2015-05-18 12:00,18,144.75,145.8,144.75,145.05,244
20150901|2015-05-19 03:00,19,145.5,145.5,144.55,145.2,62
20150901|2015-05-19 03:30,19,145.25,145.8,145.2,145.6,272
20150901|2015-05-19 04:00,19,145.6,145.6,145.1,145.15,105
20150901|2015-05-19 04:30,19,145.35,145.55,145.35,145.55,9
20150901|2015-05-19 05:00,19,145.3,145.3,144.9,145.3,25
20150901|2015-05-19 05:30,19,145.35,145.35,144.35,144.35,47
20150901|2015-05-19 06:00,19,144.35,145,144.15,144.75,31
20150901|2015-05-19 06:30,19,144.55,145.05,144.55,144.7,52
20150901|2015-05-19 07:00,19,144.65,146.25,144.65,145.35,76
20150901|2015-05-19 07:30,19,145.6,145.7,145,145.2,45
20150901|2015-05-19 08:00,19,145.05,145.3,143.7,144.1,127
20150901|2015-05-19 08:30,19,144.05,144.25,143.55,143.8,226
20150901|2015-05-19 09:00,19,143.7,144,140.7,140.9,442
20150901|2015-05-19 09:30,19,141.05,142,141.05,141.8,145
20150901|2015-05-19 10:00,19,141.95,142.1,141.7,142.1,73
20150901|2015-05-19 10:30,19,141.75,143,141.75,143,51
20150901|2015-05-19 11:00,19,142.75,142.8,142.3,142.35,25
20150901|2015-05-19 11:30,19,142.7,143.65,142.7,143.5,72
20150901|2015-05-19 12:00,19,143.8,143.95,142,142,168
20150901|2015-05-20 03:00,20,142.25,142.25,141.4,141.4,51
20150901|2015-05-20 03:30,20,141.6,141.6,141.6,141.6,10
20150901|2015-05-20 04:00,20,141.35,141.35,141.35,141.35,16
20150901|2015-05-20 04:30,20,141.85,141.85,141.7,141.7,9
20150901|2015-05-20 05:00,20,141.7,141.7,141.5,141.5,14
20150901|2015-05-20 05:30,20,141.45,141.75,141.45,141.55,16
20150901|2015-05-20 06:00,20,141.65,141.8,141.55,141.8,7
20150901|2015-05-20 06:30,20,142.05,142.8,142.05,142.6,44
20150901|2015-05-20 07:00,20,142.5,142.8,142.25,142.7,66
20150901|2015-05-20 07:30,20,143.3,143.55,142.8,143.05,68
20150901|2015-05-20 08:00,20,143.15,143.9,142.95,143.65,38
20150901|2015-05-20 08:30,20,143.45,143.95,142.5,142.5,30
20150901|2015-05-20 09:00,20,142.5,142.7,139.2,139.65,553
20150901|2015-05-20 09:30,20,139.6,140.3,139.45,140.25,149
20150901|2015-05-20 10:00,20,140.15,140.2,138.45,138.45,188
20150901|2015-05-20 10:30,20,138.4,139.4,138.25,139.3,139
20150901|2015-05-20 11:00,20,139.5,139.5,139,139.3,19
20150901|2015-05-20 11:30,20,139.25,139.8,139.1,139.25,68
20150901|2015-05-20 12:00,20,139.35,139.4,138.45,138.85,244
20150901|2015-05-21 03:00,21,138.8,139.3,138.65,139.05,40
20150901|2015-05-21 03:30,21,139.05,139.1,138.9,139,35
20150901|2015-05-21 04:00,21,139,139,137.95,137.95,30
20150901|2015-05-21 04:30,21,138.1,139.2,138.1,139.15,64
20150901|2015-05-21 05:00,21,139,139,138.95,138.95,6
20150901|2015-05-21 05:30,21,139,139,138.7,138.7,31
20150901|2015-05-21 06:00,21,138.9,138.95,138.9,138.95,2
20150901|2015-05-21 06:30,21,138.95,138.95,138.5,138.5,33
20150901|2015-05-21 07:00,21,138.4,139.15,138.15,139,30
20150901|2015-05-21 07:30,21,138.8,138.8,138,138.2,129
20150901|2015-05-21 08:00,21,138.05,138.45,136.3,136.5,236
20150901|2015-05-21 08:30,21,136.35,136.45,135.3,135.45,408
20150901|2015-05-21 09:00,21,135.3,135.9,134.1,134.6,506
20150901|2015-05-21 09:30,21,134.3,134.45,134,134.25,414
20150901|2015-05-21 10:00,21,134.2,134.9,134.15,134.25,122
20150901|2015-05-21 10:30,21,134.25,134.3,132.65,132.85,402
20150901|2015-05-21 11:00,21,132.85,133.05,132.4,132.5,249
20150901|2015-05-21 11:30,21,132.45,132.65,131.65,132.2,477
20150901|2015-05-21 12:00,21,132.15,132.25,130.75,131.7,617
20150901|2015-05-22 03:00,22,132,132.45,131.75,131.9,235
20150901|2015-05-22 03:30,22,131.9,132,131.4,131.55,85
20150901|2015-05-22 04:00,22,131.55,131.65,131.4,131.5,78
20150901|2015-05-22 04:30,22,131.5,131.5,131.35,131.35,57
20150901|2015-05-22 05:00,22,131.3,132.25,131.3,132.1,32
20150901|2015-05-22 05:30,22,131.85,132.35,131.85,132.3,50
20150901|2015-05-22 06:00,22,132.2,132.2,131.9,131.9,11
20150901|2015-05-22 06:30,22,131.85,132.1,131.85,132,21
20150901|2015-05-22 07:00,22,131.9,131.9,131,131.05,112
20150901|2015-05-22 07:30,22,131.1,131.55,130.6,131.15,331
20150901|2015-05-22 08:00,22,131.05,131.1,130,130.2,398
20150901|2015-05-22 08:30,22,130.35,130.45,129.9,130.1,320
20150901|2015-05-22 09:00,22,130.05,130.3,129.4,129.75,532
20150901|2015-05-22 09:30,22,129.8,129.8,129.15,129.2,299
20150901|2015-05-22 10:00,22,129.15,129.85,129.15,129.55,126
20150901|2015-05-22 10:30,22,129.55,130.35,129.45,129.45,126
20150901|2015-05-22 11:00,22,129.4,129.6,129,129.15,179
20150901|2015-05-22 11:30,22,129.05,129.75,128.8,129.3,373
20150901|2015-05-22 12:00,22,129.3,130.1,128.65,129.9,293
20150901|2015-05-26 03:00,26,130.8,131.4,129.95,130.1,85
20150901|2015-05-26 03:30,26,129.8,130.25,129.8,130.25,61
20150901|2015-05-26 04:00,26,130.15,130.75,129.9,130.2,63
20150901|2015-05-26 04:30,26,130.1,130.65,130.1,130.65,18
20150901|2015-05-26 05:00,26,130.7,130.75,130.3,130.3,63
20150901|2015-05-26 05:30,26,130.05,130.1,129.9,130.05,49
20150901|2015-05-26 06:00,26,130.1,130.8,130.1,130.8,42
20150901|2015-05-26 06:30,26,130.85,131,130.4,130.65,50
20150901|2015-05-26 07:00,26,130.65,131.25,130,130.05,284
20150901|2015-05-26 07:30,26,130.35,130.75,128.85,129.05,224
20150901|2015-05-26 08:00,26,129,129.2,128.1,128.5,367
20150901|2015-05-26 08:30,26,128.5,129.75,128.4,129,217
20150901|2015-05-26 09:00,26,128.95,129.15,128.35,128.4,105
20150901|2015-05-26 09:30,26,128.5,128.55,127.4,127.55,473
20150901|2015-05-26 10:00,26,127.45,127.65,127.25,127.25,184
20150901|2015-05-26 10:30,26,127.3,127.55,127.05,127.05,413
20150901|2015-05-26 11:00,26,127.05,127.45,126.7,127.45,344
20150901|2015-05-26 11:30,26,127.4,127.5,127,127.25,85
20150901|2015-05-26 12:00,26,127.15,127.55,126.4,127,245
20150901|2015-05-27 03:00,27,127.4,128,127.35,127.7,49
20150901|2015-05-27 03:30,27,127.55,127.8,127.5,127.5,53
20150901|2015-05-27 04:00,27,127.55,127.75,127.55,127.65,44
20150901|2015-05-27 04:30,27,127.9,128.3,127.75,127.95,34
20150901|2015-05-27 05:00,27,127.85,128.1,127.85,128.1,6
20150901|2015-05-27 05:30,27,127.8,128,127.8,128,12
20150901|2015-05-27 06:00,27,127.8,127.8,127.7,127.7,2
20150901|2015-05-27 06:30,27,128,128.25,128,128.25,42
20150901|2015-05-27 07:00,27,128.1,128.1,126.75,126.75,106
20150901|2015-05-27 07:30,27,127.45,127.65,126.55,126.6,123
20150901|2015-05-27 08:00,27,126.65,126.85,126.3,126.5,315
20150901|2015-05-27 08:30,27,126.5,128.2,126.5,127.7,299
20150901|2015-05-27 09:00,27,127.7,129.45,127.55,127.85,161
20150901|2015-05-27 09:30,27,127.9,127.9,126.9,127.4,120
20150901|2015-05-27 10:00,27,127.35,127.35,126.65,126.8,159
20150901|2015-05-27 10:30,27,127,127.75,126.85,127.5,197
20150901|2015-05-27 11:00,27,127.4,127.95,126.85,127.4,111
20150901|2015-05-27 11:30,27,127.15,127.3,126.7,126.75,110
20150901|2015-05-27 12:00,27,126.85,127.3,126.7,126.9,133
20150901|2015-05-28 03:00,28,127.9,128.05,127.5,128.05,29
20150901|2015-05-28 03:30,28,128,128.4,127.95,128.35,58
20150901|2015-05-28 04:00,28,128.4,128.7,128.4,128.5,51
20150901|2015-05-28 04:30,28,128.5,128.6,128,128,8
20150901|2015-05-28 05:00,28,128,129.2,128,129.05,80
20150901|2015-05-28 05:30,28,128.8,128.8,128.3,128.4,25
20150901|2015-05-28 06:00,28,128.4,128.5,127.9,127.9,19
20150901|2015-05-28 06:30,28,127.85,128.25,127.85,128.25,9
20150901|2015-05-28 07:00,28,128.25,129.75,128.25,128.65,57
20150901|2015-05-28 07:30,28,128.4,128.45,127.7,127.85,146
20150901|2015-05-28 08:00,28,127.9,127.9,126.9,127.55,192
20150901|2015-05-28 08:30,28,127.45,127.5,126.75,127.1,91
20150901|2015-05-28 09:00,28,127.1,127.4,126.75,126.95,97
20150901|2015-05-28 09:30,28,126.85,128,126.5,127.65,140
20150901|2015-05-28 10:00,28,127.75,127.75,127.25,127.45,54
20150901|2015-05-28 10:30,28,127.4,127.75,127.15,127.35,61
20150901|2015-05-28 11:00,28,127.2,127.3,126.75,127.25,50
20150901|2015-05-28 11:30,28,127.2,128.1,127.2,127.95,136
20150901|2015-05-28 12:00,28,127.95,128,127.55,127.55,98
20150901|2015-05-29 03:00,29,128.25,128.9,128.1,128.65,150
20150901|2015-05-29 03:30,29,128.7,128.7,128.15,128.55,26
20150901|2015-05-29 04:00,29,128.5,128.65,128.35,128.35,27
20150901|2015-05-29 04:30,29,128.65,128.9,128.65,128.85,23
20150901|2015-05-29 05:00,29,128.9,128.9,128.7,128.75,10
20150901|2015-05-29 05:30,29,128.9,128.95,128.6,128.6,8
20150901|2015-05-29 06:00,29,128.55,128.75,128.4,128.4,6
20150901|2015-05-29 06:30,29,128.25,128.65,128.1,128.65,9
20150901|2015-05-29 07:00,29,128.6,128.95,127.8,128.1,121
20150901|2015-05-29 07:30,29,127.7,128.25,127.6,127.95,118
20150901|2015-05-29 08:00,29,127.95,128.15,127.35,127.45,248
20150901|2015-05-29 08:30,29,127.35,128.15,127.3,127.95,130
20150901|2015-05-29 09:00,29,128,128.1,127.65,127.75,58
20150901|2015-05-29 09:30,29,127.75,127.9,127.55,127.6,78
20150901|2015-05-29 10:00,29,127.6,127.8,127.45,127.75,128
20150901|2015-05-29 10:30,29,127.8,127.8,127.5,127.55,111
20150901|2015-05-29 11:00,29,127.5,127.7,127.35,127.4,111
20150901|2015-05-29 11:30,29,127.35,127.9,127.25,127.65,166
20150901|2015-05-29 12:00,29,127.5,129.4,127,128.8,462
20150901|2015-06-01 03:00,1,130.05,133,130.05,133,127
20150901|2015-06-01 03:30,1,133,133.6,132,132.35,123
20150901|2015-06-01 04:00,1,132.2,133,132,132.65,164
20150901|2015-06-01 04:30,1,132.5,132.5,132.1,132.2,11
20150901|2015-06-01 05:00,1,131.55,131.55,131.2,131.25,20
20150901|2015-06-01 05:30,1,131.45,131.5,131.3,131.45,21
20150901|2015-06-01 06:00,1,131.5,131.85,131.25,131.35,31
20150901|2015-06-01 06:30,1,131.35,132.05,131.25,131.8,23
20150901|2015-06-01 07:00,1,131.85,131.9,131.5,131.9,50
20150901|2015-06-01 07:30,1,131.75,131.95,131.35,131.8,126
20150901|2015-06-01 08:00,1,131.8,134.05,131.8,133.7,490
20150901|2015-06-01 08:30,1,133.8,133.95,132.35,133.6,383
20150901|2015-06-01 09:00,1,133.7,134.45,133.45,134,221
20150901|2015-06-01 09:30,1,133.95,134,133.2,133.35,122
20150901|2015-06-01 10:00,1,133.2,133.8,132.9,132.9,208
20150901|2015-06-01 10:30,1,132.85,133.35,132.85,133.3,102
20150901|2015-06-01 11:00,1,133.35,134.05,133.35,133.4,191
20150901|2015-06-01 11:30,1,133.4,133.5,131.1,131.5,299
20150901|2015-06-01 12:00,1,131.5,132.3,131.1,131.5,259
20150901|2015-06-02 03:00,2,131.8,132.05,131.4,132.05,104
20150901|2015-06-02 03:30,2,132,132.6,131.45,131.7,74
20150901|2015-06-02 04:00,2,131.7,131.75,131.3,131.5,49
20150901|2015-06-02 04:30,2,131.5,131.65,131.35,131.4,34
20150901|2015-06-02 05:00,2,131.5,131.7,131.5,131.7,14
20150901|2015-06-02 05:30,2,131.75,131.75,131.55,131.6,21
20150901|2015-06-02 06:00,2,131.6,131.85,131.55,131.85,24
20150901|2015-06-02 06:30,2,131.8,132.35,131.8,132.35,24
20150901|2015-06-02 07:00,2,132.35,134,132.35,133.75,153
20150901|2015-06-02 07:30,2,133.8,135.35,133.45,135,424
20150901|2015-06-02 08:00,2,135.05,135.85,134.95,135.3,337
20150901|2015-06-02 08:30,2,135.35,135.7,134.6,134.7,303
20150901|2015-06-02 09:00,2,135,135.75,134.9,135.45,228
20150901|2015-06-02 09:30,2,135.55,135.75,134.95,134.95,175
20150901|2015-06-02 10:00,2,134.95,135.65,134.6,134.95,162
20150901|2015-06-02 10:30,2,134.95,136.15,134.95,135.8,204
20150901|2015-06-02 11:00,2,136,136.1,135.45,135.5,108
20150901|2015-06-02 11:30,2,135.5,135.7,134.6,135.3,147
20150901|2015-06-02 12:00,2,135.25,135.75,134.35,134.45,256
20150901|2015-06-03 03:00,3,134.65,135.25,134.35,135.2,79
20150901|2015-06-03 03:30,3,135.05,135.05,134.95,135,38
20150901|2015-06-03 04:00,3,134.9,135.15,134.85,135.15,46
20150901|2015-06-03 04:30,3,135.15,136.3,135.15,135.95,57
20150901|2015-06-03 05:00,3,136.1,136.35,135.85,136.1,96
20150901|2015-06-03 05:30,3,136.2,136.2,135.75,135.85,15
20150901|2015-06-03 06:00,3,135.9,136,135.9,136,2
20150901|2015-06-03 06:30,3,136.15,136.15,135.25,135.4,98
20150901|2015-06-03 07:00,3,135.3,135.8,135.05,135.8,106
20150901|2015-06-03 07:30,3,136,136.5,135.4,136.5,246
20150901|2015-06-03 08:00,3,136.35,137.35,136.1,137,358
20150901|2015-06-03 08:30,3,137.05,137.05,136.95,137,24
20150901|2015-06-03 09:00,3,136.5,136.65,133.7,134.25,364
20150901|2015-06-03 09:30,3,134.3,134.9,133.1,134.35,394
20150901|2015-06-03 10:00,3,134.5,136.5,134.5,136.3,348
20150901|2015-06-03 10:30,3,136.3,137.1,135.95,136.3,301
20150901|2015-06-03 11:00,3,136.3,136.4,136,136.35,93
20150901|2015-06-03 11:30,3,136.2,136.35,135.65,135.95,108
20150901|2015-06-03 12:00,3,136.2,137.15,135.75,136.8,637
20150901|2015-06-04 03:00,4,136.55,137,136.5,136.95,56
20150901|2015-06-04 03:30,4,136.9,137.2,136.9,137.15,48
20150901|2015-06-04 04:00,4,137,137.4,137,137.2,63
20150901|2015-06-04 04:30,4,137.1,137.1,136.85,136.85,2
20150901|2015-06-04 05:00,4,136.75,136.85,136.6,136.7,43
20150901|2015-06-04 05:30,4,136.65,136.65,135.95,135.95,29
20150901|2015-06-04 06:00,4,135.75,136.9,135.75,136.55,23
20150901|2015-06-04 06:30,4,136.35,136.6,135.85,135.9,32
20150901|2015-06-04 07:00,4,136.1,136.75,135.75,136.6,45
20150901|2015-06-04 07:30,4,136.45,137.95,136.45,137.7,308
20150901|2015-06-04 08:00,4,138,139.05,138,138.75,594
20150901|2015-06-04 08:30,4,138.7,139.3,138.55,139,269
20150901|2015-06-04 09:00,4,139.05,139.05,138.15,138.25,254
20150901|2015-06-04 09:30,4,138.25,138.35,137.45,138,165
20150901|2015-06-04 10:00,4,137.95,138.65,137.95,138.4,163
20150901|2015-06-04 10:30,4,138.3,138.4,137.75,138.05,99
20150901|2015-06-04 11:00,4,138.05,138.8,137.95,138.7,252
20150901|2015-06-04 11:30,4,138.65,139,138.15,138.15,181
20150901|2015-06-04 12:00,4,138.05,138.3,137.4,137.45,270
20150901|2015-06-05 03:00,5,137.5,138.15,137.35,137.95,49
20150901|2015-06-05 03:30,5,137.9,138.05,137.9,137.95,18
20150901|2015-06-05 04:00,5,137.7,137.95,137.6,137.9,14
20150901|2015-06-05 04:30,5,138,138.15,137.95,138,25
20150901|2015-06-05 05:00,5,138,138,137.5,137.7,14
20150901|2015-06-05 05:30,5,137.8,137.8,137.45,137.45,15
20150901|2015-06-05 06:00,5,137.45,137.7,137.45,137.55,12
20150901|2015-06-05 06:30,5,137.35,137.35,136.05,136.85,141
20150901|2015-06-05 07:00,5,136.75,136.75,135.25,136.55,233
20150901|2015-06-05 07:30,5,136.45,137.65,135.9,137.25,240
20150901|2015-06-05 08:00,5,137.3,137.3,135.8,135.95,343
20150901|2015-06-05 08:30,5,135.9,136.85,135.8,136.6,311
20150901|2015-06-05 09:00,5,136.45,137.35,136.2,137.3,267
20150901|2015-06-05 09:30,5,137.3,137.95,137.15,137.6,205
20150901|2015-06-05 10:00,5,137.65,137.8,137.05,137.3,100
20150901|2015-06-05 10:30,5,137.15,137.35,137.05,137.25,54
20150901|2015-06-05 11:00,5,137.15,138.45,137.1,138.4,219
20150901|2015-06-05 11:30,5,138.25,138.65,136.85,137.45,129
20150901|2015-06-05 12:00,5,137.45,137.5,136.45,136.5,471
20150901|2015-06-08 03:00,8,136.7,137.6,136.7,137.2,161
20150901|2015-06-08 03:30,8,137,137.05,136.45,136.45,48
20150901|2015-06-08 04:00,8,136.55,137.4,136.55,137.25,33
20150901|2015-06-08 04:30,8,137.25,137.25,136.9,137.1,24
20150901|2015-06-08 05:00,8,137.05,137.1,136.9,137,7
20150901|2015-06-08 05:30,8,136.9,137.05,136.75,137.05,17
20150901|2015-06-08 06:00,8,137,137.45,137,137.45,15
20150901|2015-06-08 06:30,8,137.35,137.75,137.2,137.7,39
20150901|2015-06-08 07:00,8,137.55,138,136.8,137.95,56
20150901|2015-06-08 07:30,8,137.95,138.25,137.85,138.2,179
20150901|2015-06-08 08:00,8,138.25,139,138.2,138.7,285
20150901|2015-06-08 08:30,8,138.75,139.25,138.3,138.45,325
20150901|2015-06-08 09:00,8,138.4,139.2,138.35,138.85,234
20150901|2015-06-08 09:30,8,138.85,138.9,137.05,138,286
20150901|2015-06-08 10:00,8,138,138.5,137.2,138.4,232
20150901|2015-06-08 10:30,8,138.45,139,138.45,138.85,198
20150901|2015-06-08 11:00,8,138.85,139.55,138.85,139.5,266
20150901|2015-06-08 11:30,8,139.35,139.35,138.65,139,118
20150901|2015-06-08 12:00,8,138.9,139,138,138.15,267
20150901|2015-06-09 03:00,9,138.55,138.8,138.5,138.6,41
20150901|2015-06-09 03:30,9,138.45,138.6,138.15,138.15,34
20150901|2015-06-09 04:00,9,138.35,138.4,138,138.35,55
20150901|2015-06-09 04:30,9,138.45,138.95,138,138.8,41
20150901|2015-06-09 05:00,9,138.75,138.9,138.75,138.8,8
20150901|2015-06-09 05:30,9,138.7,138.75,138.55,138.65,12
20150901|2015-06-09 06:00,9,138.5,138.5,138.35,138.35,9
20150901|2015-06-09 06:30,9,138.5,138.5,137.8,137.95,36
20150901|2015-06-09 07:00,9,138,138,135.7,137.15,398
20150901|2015-06-09 07:30,9,137.35,138.8,137.35,137.5,397
20150901|2015-06-09 08:00,9,137.75,138.95,137.75,138.5,262
20150901|2015-06-09 08:30,9,138.6,139.85,138.3,139,550
20150901|2015-06-09 09:00,9,139,139.75,138.8,139.15,381
20150901|2015-06-09 09:30,9,139.15,139.55,139,139.5,254
20150901|2015-06-09 10:00,9,139.5,139.55,139.1,139.45,228
20150901|2015-06-09 10:30,9,139.4,139.85,139.3,139.65,269
20150901|2015-06-09 11:00,9,139.6,139.8,139.1,139.1,297
20150901|2015-06-09 11:30,9,139.15,139.2,138.6,138.7,238
20150901|2015-06-09 12:00,9,138.75,139.65,138.35,139.35,1138
20150901|2015-06-10 03:00,10,139.6,140,139.55,139.95,279
20150901|2015-06-10 03:30,10,140,140.5,139.8,139.95,94
20150901|2015-06-10 04:00,10,140,140.1,139.9,140,22
20150901|2015-06-10 04:30,10,139.95,140,139.85,139.9,21
20150901|2015-06-10 05:00,10,139.9,140,139.9,140,21
20150901|2015-06-10 05:30,10,140,140,139.4,139.55,62
20150901|2015-06-10 06:00,10,139.4,139.4,139.3,139.3,8
20150901|2015-06-10 06:30,10,139.25,140,139.25,139.7,34
20150901|2015-06-10 07:00,10,139.65,140.45,139.65,140.3,221
20150901|2015-06-10 07:30,10,140.3,140.85,140.1,140.25,348
20150901|2015-06-10 08:00,10,140.2,141,140.15,140.95,414
20150901|2015-06-10 08:30,10,141,141,140.45,140.75,350
20150901|2015-06-10 09:00,10,140.75,140.8,140.35,140.75,265
20150901|2015-06-10 09:30,10,140.8,140.9,139.2,139.9,401
20150901|2015-06-10 10:00,10,139.8,140.1,139.45,139.95,256
20150901|2015-06-10 10:30,10,139.85,140.2,139.55,140.1,203
20150901|2015-06-10 11:00,10,140.15,140.25,139.6,139.9,161
20150901|2015-06-10 11:30,10,139.75,139.8,138,138.3,313
20150901|2015-06-10 12:00,10,138.3,138.8,137.65,138.15,624
20150901|2015-06-11 03:00,11,137.1,137.5,136,136.5,406
20150901|2015-06-11 03:30,11,136.5,137.55,136.5,136.65,172
20150901|2015-06-11 04:00,11,136.65,137,136.65,137,39
20150901|2015-06-11 04:30,11,137.05,137.25,137.05,137.15,19
20150901|2015-06-11 05:00,11,137.15,137.95,136.8,136.95,150
20150901|2015-06-11 05:30,11,136.9,137.05,136.75,137.05,73
20150901|2015-06-11 06:00,11,137.1,137.3,137.1,137.15,30
20150901|2015-06-11 06:30,11,137.15,137.3,137,137.2,42
20150901|2015-06-11 07:00,11,137.2,137.2,136,136.5,353
20150901|2015-06-11 07:30,11,136.6,136.7,135,135,455
20150901|2015-06-11 08:00,11,135,135.55,133.55,133.9,1066
20150901|2015-06-11 08:30,11,133.9,134.95,133.7,134.7,460
20150901|2015-06-11 09:00,11,134.7,135.25,134.3,134.6,420
20150901|2015-06-11 09:30,11,134.6,135.5,134.3,135.5,364
20150901|2015-06-11 10:00,11,135.45,135.7,134.95,134.95,222
20150901|2015-06-11 10:30,11,135.25,135.35,134.1,134.65,304
20150901|2015-06-11 11:00,11,134.65,134.75,134.3,134.45,143
20150901|2015-06-11 11:30,11,134.5,135,134.5,134.95,164
20150901|2015-06-11 12:00,11,134.95,135.3,134.15,134.3,845
20150901|2015-06-12 03:00,12,134.4,134.8,134.1,134.35,87
20150901|2015-06-12 03:30,12,134.25,134.3,133.8,133.8,70
20150901|2015-06-12 04:00,12,133.8,134,133.6,133.8,51
20150901|2015-06-12 04:30,12,133.75,133.9,133.25,133.5,218
20150901|2015-06-12 05:00,12,133.45,133.5,133.25,133.45,57
20150901|2015-06-12 05:30,12,133.5,133.55,133.35,133.55,72
20150901|2015-06-12 06:00,12,133.45,133.55,133.25,133.5,38
20150901|2015-06-12 06:30,12,133.5,133.8,133.1,133.1,91
20150901|2015-06-12 07:00,12,133.1,134.95,133,134.6,210
20150901|2015-06-12 07:30,12,134.35,136.35,134.35,136.1,865
20150901|2015-06-12 08:00,12,136.2,137.3,136.1,136.85,1030
20150901|2015-06-12 08:30,12,136.95,137.65,136.8,137.2,665
20150901|2015-06-12 09:00,12,137.25,137.55,136.35,136.55,468
20150901|2015-06-12 09:30,12,136.45,136.5,135.5,135.6,415
20150901|2015-06-12 10:00,12,135.65,136.4,135.4,136,263
20150901|2015-06-12 10:30,12,136,136.75,135.85,136.65,169
20150901|2015-06-12 11:00,12,136.65,136.75,136.05,136.3,279
20150901|2015-06-12 11:30,12,136.25,136.45,135.6,135.6,127
20150901|2015-06-12 12:00,12,135.6,135.75,133.85,133.95,997
20150901|2015-06-15 03:00,15,133,133.25,132.4,132.75,494
20150901|2015-06-15 03:30,15,132.65,132.85,132.35,132.4,198
20150901|2015-06-15 04:00,15,132.45,132.65,132,132.1,275
20150901|2015-06-15 04:30,15,132.05,132.2,132,132.15,199
20150901|2015-06-15 05:00,15,132.15,132.3,132.05,132.25,71
20150901|2015-06-15 05:30,15,132.2,133.65,132.1,133.2,340
20150901|2015-06-15 06:00,15,133.1,134,133.1,133.9,240
20150901|2015-06-15 06:30,15,133.9,133.95,132.7,133,140
20150901|2015-06-15 07:00,15,133.1,133.3,132.6,132.7,272
20150901|2015-06-15 07:30,15,132.7,132.8,131.5,131.9,833
20150901|2015-06-15 08:00,15,131.9,131.95,131.1,131.55,987
20150901|2015-06-15 08:30,15,131.5,132.15,131.35,131.8,715
20150901|2015-06-15 09:00,15,131.8,132.1,131,131.3,723
20150901|2015-06-15 09:30,15,131.3,131.6,131,131.3,640
20150901|2015-06-15 10:00,15,131.3,131.35,130.1,130.35,1868
20150901|2015-06-15 10:30,15,130.4,130.4,130.1,130.3,520
20150901|2015-06-15 11:00,15,130.3,130.7,130,130.3,784
20150901|2015-06-15 11:30,15,130.3,130.4,129.65,129.9,806
20150901|2015-06-15 12:00,15,129.9,130.75,129.85,130.15,1635
20150901|2015-06-16 03:00,16,131.3,132.4,131,131.55,464
20150901|2015-06-16 03:30,16,131.5,132,131.3,131.5,164
20150901|2015-06-16 04:00,16,131.5,131.9,131.1,131.7,181
20150901|2015-06-16 04:30,16,131.6,131.6,131.1,131.35,121
20150901|2015-06-16 05:00,16,131.25,131.3,130.9,131.05,90
20150901|2015-06-16 05:30,16,131.05,131.05,130.9,130.95,53
20150901|2015-06-16 06:00,16,131.05,131.35,131,131.2,84
20150901|2015-06-16 06:30,16,131.1,131.4,131,131.3,126
20150901|2015-06-16 07:00,16,131.25,131.95,130.75,131.75,645
20150901|2015-06-16 07:30,16,131.65,131.85,130.45,130.8,672
20150901|2015-06-16 08:00,16,130.65,131.25,130.5,130.7,632
20150901|2015-06-16 08:30,16,130.8,130.85,130.5,130.75,538
20150901|2015-06-16 09:00,16,130.85,132.95,130.65,132.85,1661
20150901|2015-06-16 09:30,16,132.9,132.95,131.9,132.3,1026
20150901|2015-06-16 10:00,16,132.25,132.6,131.8,131.85,504
20150901|2015-06-16 10:30,16,131.9,132.35,131.85,132.25,317
20150901|2015-06-16 11:00,16,132.25,132.5,131.9,132.2,350
20150901|2015-06-16 11:30,16,132.1,132.15,131.65,131.65,303
20150901|2015-06-16 12:00,16,131.65,132.2,131.15,131.2,1581
20150901|2015-06-16 12:30,16,131.25,131.25,131.25,131.25,1
20150901|2015-06-17 03:00,17,131.75,132.7,131.55,132.25,272
20150901|2015-06-17 03:30,17,132.25,132.4,131.7,132,236
20150901|2015-06-17 04:00,17,132.1,132.3,132.1,132.1,96
20150901|2015-06-17 04:30,17,132.1,132.15,131.95,132.1,116
20150901|2015-06-17 05:00,17,132.05,132.2,131.95,132.1,159
20150901|2015-06-17 05:30,17,132.15,132.15,131.55,131.75,169
20150901|2015-06-17 06:00,17,131.75,132.4,131.35,131.75,263
20150901|2015-06-17 06:30,17,131.85,131.95,131.25,131.9,254
20150901|2015-06-17 07:00,17,131.85,131.95,130.55,130.75,517
20150901|2015-06-17 07:30,17,130.8,131.95,130.45,130.6,929
20150901|2015-06-17 08:00,17,130.6,130.6,129.6,130.3,1309
20150901|2015-06-17 08:30,17,130.35,130.65,130,130.55,836
20150901|2015-06-17 09:00,17,130.5,130.5,129.85,130.1,754
20150901|2015-06-17 09:30,17,130.15,130.35,129.65,129.9,634
20150901|2015-06-17 10:00,17,129.85,130.3,129.6,129.7,555
20150901|2015-06-17 10:30,17,129.75,130.5,129.75,130,578
20150901|2015-06-17 11:00,17,130,130.15,129.65,129.8,447
20150901|2015-06-17 11:30,17,129.7,129.85,129.4,129.5,695
20150901|2015-06-17 12:00,17,129.5,129.9,129.25,129.35,1525
20150901|2015-06-18 03:00,18,130.25,131.7,130.05,131.1,687
20150901|2015-06-18 03:30,18,131.1,131.6,130.65,130.75,339
20150901|2015-06-18 04:00,18,130.7,131.05,130.6,130.8,215
20150901|2015-06-18 04:30,18,130.85,130.95,130.6,130.7,152
20150901|2015-06-18 05:00,18,130.7,130.75,130.6,130.6,66
20150901|2015-06-18 05:30,18,130.6,131.2,130.6,131.15,106
20150901|2015-06-18 06:00,18,131.15,131.2,130.75,130.85,143
20150901|2015-06-18 06:30,18,130.85,131.2,130.75,131.2,295
20150901|2015-06-18 07:00,18,131.2,131.8,131.05,131.2,475
20150901|2015-06-18 07:30,18,131.1,131.3,130.1,131,1044
20150901|2015-06-18 08:00,18,131.1,131.45,130.2,130.4,672
20150901|2015-06-18 08:30,18,130.4,130.4,129.65,130.15,768
20150901|2015-06-18 09:00,18,130.15,130.95,129.8,130.25,807
20150901|2015-06-18 09:30,18,130.3,130.9,130.2,130.5,560
20150901|2015-06-18 10:00,18,130.5,131.25,130.25,131.25,748
20150901|2015-06-18 10:30,18,131.2,131.8,130.95,131.8,805
20150901|2015-06-18 11:00,18,131.85,133.4,131.85,132.7,1772
20150901|2015-06-18 11:30,18,132.65,132.65,131.7,132.15,479
20150901|2015-06-18 12:00,18,132.2,132.6,131.25,131.45,1533
20150901|2015-06-19 03:00,19,132,132.7,131.95,132.25,282
20150901|2015-06-19 03:30,19,132.15,132.8,132,132.45,359
20150901|2015-06-19 04:00,19,132.5,133,132.4,132.7,144
20150901|2015-06-19 04:30,19,132.7,132.8,132.3,132.65,95
20150901|2015-06-19 05:00,19,132.65,132.7,132.3,132.4,52
20150901|2015-06-19 05:30,19,132.4,132.4,131.5,131.75,176
20150901|2015-06-19 06:00,19,131.6,131.95,131.55,131.9,79
20150901|2015-06-19 06:30,19,131.9,132.35,131.85,132.1,99
20150901|2015-06-19 07:00,19,132.1,132.1,131.35,131.85,320
20150901|2015-06-19 07:30,19,131.9,132.8,131.8,132.4,745
20150901|2015-06-19 08:00,19,132.3,132.3,130.35,130.7,1136
20150901|2015-06-19 08:30,19,130.75,130.8,130.2,130.2,1202
20150901|2015-06-19 09:00,19,130.2,130.7,130.05,130.35,603
20150901|2015-06-19 09:30,19,130.35,130.8,130.1,130.4,503
20150901|2015-06-19 10:00,19,130.35,130.35,128.5,129,2235
20150901|2015-06-19 10:30,19,129,129,127.9,128,1518
20150901|2015-06-19 11:00,19,127.95,128.95,127.9,128.8,842
20150901|2015-06-19 11:30,19,128.9,129.5,128.5,129.5,749
20150901|2015-06-19 12:00,19,129.45,130.8,128.9,129.65,2192
20150901|2015-06-22 03:00,22,129.55,129.95,129.35,129.6,305
20150901|2015-06-22 03:30,22,129.4,129.9,129.3,129.9,260
20150901|2015-06-22 04:00,22,129.8,129.95,129.75,129.8,73
20150901|2015-06-22 04:30,22,129.9,131.85,129.85,131.45,571
20150901|2015-06-22 05:00,22,131.45,131.7,131.2,131.3,118
20150901|2015-06-22 05:30,22,131.35,131.6,131.15,131.55,100
20150901|2015-06-22 06:00,22,131.55,131.8,130.6,130.9,191
20150901|2015-06-22 06:30,22,130.8,131.7,130.65,131.65,198
20150901|2015-06-22 07:00,22,131.65,131.8,131.15,131.6,362
20150901|2015-06-22 07:30,22,131.6,131.8,130.3,131.15,723
20150901|2015-06-22 08:00,22,131.2,131.3,130.15,130.4,372
20150901|2015-06-22 08:30,22,130.4,131,129.7,131,623
20150901|2015-06-22 09:00,22,130.9,131,130.5,130.75,351
20150901|2015-06-22 09:30,22,130.7,131.35,130.55,131.35,526
20150901|2015-06-22 10:00,22,131.35,132.55,131.35,132,1398
20150901|2015-06-22 10:30,22,131.95,132.15,131.7,131.9,278
20150901|2015-06-22 11:00,22,131.95,132.65,131.8,131.85,637
20150901|2015-06-22 11:30,22,131.8,132.25,131.6,132.15,243
20150901|2015-06-22 12:00,22,132.1,132.75,131.5,131.8,2034
20150901|2015-06-23 03:00,23,132,132.2,131.85,131.9,231
20150901|2015-06-23 03:30,23,131.9,132.4,131.85,132.1,108
20150901|2015-06-23 04:00,23,132.05,134.1,132,134,937
20150901|2015-06-23 04:30,23,134,134.05,132.8,133.05,305
20150901|2015-06-23 05:00,23,133.1,133.5,133.1,133.25,132
20150901|2015-06-23 05:30,23,133.25,133.3,133.1,133.25,35
20150901|2015-06-23 06:00,23,133.15,133.8,133.15,133.75,95
20150901|2015-06-23 06:30,23,133.7,134.15,133.4,134,197
20150901|2015-06-23 07:00,23,133.95,134.7,133.5,133.7,890
20150901|2015-06-23 07:30,23,133.7,134.85,133.7,134.2,1835
20150901|2015-06-23 08:00,23,134.2,134.2,132.9,133.4,797
20150901|2015-06-23 08:30,23,133.35,133.85,133,133.1,534
20150901|2015-06-23 09:00,23,133.15,133.15,130.7,131.2,2082
20150901|2015-06-23 09:30,23,131.3,131.3,129.25,129.7,1529
20150901|2015-06-23 10:00,23,129.65,130.25,129.4,129.6,896
20150901|2015-06-23 10:30,23,129.7,129.75,129.3,129.3,578
20150901|2015-06-23 11:00,23,129.3,129.4,129,129.2,476
20150901|2015-06-23 11:30,23,129.2,129.35,128.75,129.3,626
20150901|2015-06-23 12:00,23,129.3,129.9,129.05,129.55,1437
20150901|2015-06-24 03:00,24,130.35,131.15,130.1,131.15,448
20150901|2015-06-24 03:30,24,131.1,131.1,130.65,130.85,118
20150901|2015-06-24 04:00,24,130.85,130.95,130.65,130.95,56
20150901|2015-06-24 04:30,24,130.95,131.35,130.85,131.15,123
20150901|2015-06-24 05:00,24,131.1,131.2,130.85,131.15,68
20150901|2015-06-24 05:30,24,131.1,131.25,130.75,130.75,89
20150901|2015-06-24 06:00,24,130.7,130.7,130.3,130.45,99
20150901|2015-06-24 06:30,24,130.55,130.9,130.45,130.55,118
20150901|2015-06-24 07:00,24,130.7,132.45,130.7,132,915
20150901|2015-06-24 07:30,24,131.85,132.45,131.55,132.25,1033
20150901|2015-06-24 08:00,24,132.3,132.95,131.65,132.5,1227
20150901|2015-06-24 08:30,24,132.5,134.65,132.2,133.85,2985
20150901|2015-06-24 09:00,24,133.8,134.3,133.25,134,1397
20150901|2015-06-24 09:30,24,134,134.25,133.6,133.8,859
20150901|2015-06-24 10:00,24,133.9,134.7,133.85,134.5,1157
20150901|2015-06-24 10:30,24,134.5,135,134.4,134.8,1455
20150901|2015-06-24 11:00,24,134.8,135.8,134.65,135.2,1573
20150901|2015-06-24 11:30,24,135.25,135.9,135.1,135.85,765
20150901|2015-06-24 12:00,24,135.85,135.9,134.1,134.4,2491
20150901|2015-06-25 03:00,25,134.5,134.65,134.1,134.4,304
20150901|2015-06-25 03:30,25,134.4,134.75,133.6,134.75,303
20150901|2015-06-25 04:00,25,134.8,135.25,134.7,134.95,227
20150901|2015-06-25 04:30,25,134.85,134.95,134.35,134.45,107
20150901|2015-06-25 05:00,25,134.4,134.65,134.1,134.45,185
20150901|2015-06-25 05:30,25,134.5,135.45,134.3,135.4,131
20150901|2015-06-25 06:00,25,135.2,135.75,135.05,135.2,150
20150901|2015-06-25 06:30,25,135.15,135.35,134.25,134.3,143
20150901|2015-06-25 07:00,25,134.35,134.95,133.85,134.85,427
20150901|2015-06-25 07:30,25,134.9,135.3,133.25,133.6,1285
20150901|2015-06-25 08:00,25,133.65,133.65,131.1,132.15,2774
20150901|2015-06-25 08:30,25,132.25,133.45,132.25,132.75,760
20150901|2015-06-25 09:00,25,132.75,133.25,132.25,132.45,535
20150901|2015-06-25 09:30,25,132.4,134,132.4,133.65,616
20150901|2015-06-25 10:00,25,133.7,133.7,132.7,133.3,510
20150901|2015-06-25 10:30,25,133.3,134.15,133.05,133.35,478
20150901|2015-06-25 11:00,25,133.4,134.1,133.3,133.6,299
20150901|2015-06-25 11:30,25,133.55,134.9,133.3,134.55,687
20150901|2015-06-25 12:00,25,134.55,136.15,134.15,134.45,2407
20150901|2015-06-26 03:00,26,134.65,134.85,133.55,134.6,332
20150901|2015-06-26 03:30,26,134.7,134.95,134.2,134.65,129
20150901|2015-06-26 04:00,26,134.55,134.8,134.1,134.35,92
20150901|2015-06-26 04:30,26,134.4,134.5,134.15,134.45,52
20150901|2015-06-26 05:00,26,134.4,134.8,134.3,134.75,40
20150901|2015-06-26 05:30,26,134.65,135.25,134.5,135.2,170
20150901|2015-06-26 06:00,26,135.2,136.8,135.15,136.45,707
20150901|2015-06-26 06:30,26,136.5,136.6,135.8,135.8,151
20150901|2015-06-26 07:00,26,135.8,137.45,135.5,137,1065
20150901|2015-06-26 07:30,26,136.9,137.8,136.1,136.25,1586
20150901|2015-06-26 08:00,26,136.2,136.2,131.8,132.95,3988
20150901|2015-06-26 08:30,26,132.9,134.25,132.25,133.85,1422
20150901|2015-06-26 09:00,26,133.9,135.5,133.8,135,1112
20150901|2015-06-26 09:30,26,135,135.75,134.85,135.5,591
20150901|2015-06-26 10:00,26,135.6,136.2,135.4,136,816
20150901|2015-06-26 10:30,26,136,136.35,135.65,136.2,569
20150901|2015-06-26 11:00,26,136.15,136.4,135.2,135.3,543
20150901|2015-06-26 11:30,26,135.25,136.1,135.25,135.7,391
20150901|2015-06-26 12:00,26,135.8,135.85,132.85,133.3,2074
20150901|2015-06-29 03:00,29,132.85,132.85,131.85,132.7,419
20150901|2015-06-29 03:30,29,132.7,133,132.5,132.5,214
20150901|2015-06-29 04:00,29,132.5,132.75,132.5,132.65,139
20150901|2015-06-29 04:30,29,132.7,132.85,132.3,132.4,82
20150901|2015-06-29 05:00,29,132.4,132.45,131.35,132.15,377
20150901|2015-06-29 05:30,29,132,132.5,131.9,132.1,107
20150901|2015-06-29 06:00,29,132.15,132.2,131.75,131.75,61
20150901|2015-06-29 06:30,29,131.85,132.7,131.8,132.35,129
20150901|2015-06-29 07:00,29,132.45,132.8,131.7,132,326
20150901|2015-06-29 07:30,29,132.3,133.85,131.65,131.95,1277
20150901|2015-06-29 08:00,29,131.9,132,129.05,130,3587
20150901|2015-06-29 08:30,29,130.05,130.8,129.9,130.15,815
20150901|2015-06-29 09:00,29,130.25,130.55,129.9,130.45,736
20150901|2015-06-29 09:30,29,130.5,133,130.5,132.35,1676
20150901|2015-06-29 10:00,29,132.35,133.3,132,132.85,1243
20150901|2015-06-29 10:30,29,132.95,133.25,132.5,132.5,527
20150901|2015-06-29 11:00,29,132.55,133.1,132.45,132.95,358
20150901|2015-06-29 11:30,29,132.9,133.35,132.65,133.2,410
20150901|2015-06-29 12:00,29,133.2,133.2,132.05,132.65,1277
20150901|2015-06-30 03:00,30,133,133.25,132.7,133.1,329
20150901|2015-06-30 03:30,30,133.1,133.1,132.5,132.85,214
20150901|2015-06-30 04:00,30,132.8,132.95,132.7,132.8,63
20150901|2015-06-30 04:30,30,132.7,133.15,132.6,132.95,101
20150901|2015-06-30 05:00,30,132.95,133.1,132.5,132.7,91
20150901|2015-06-30 05:30,30,132.7,132.9,132.6,132.8,30
20150901|2015-06-30 06:00,30,132.85,132.95,132.75,132.9,38
20150901|2015-06-30 06:30,30,132.85,133.2,132.75,132.75,110
20150901|2015-06-30 07:00,30,132.75,132.85,131.8,132.35,387
20150901|2015-06-30 07:30,30,132.3,132.3,130.55,130.9,1297
20150901|2015-06-30 08:00,30,131,131.6,130.6,131.4,947
20150901|2015-06-30 08:30,30,131.35,131.55,130.8,131.45,570
20150901|2015-06-30 09:00,30,131.45,131.95,131.05,131.5,748
20150901|2015-06-30 09:30,30,131.5,131.5,130.1,130.2,1302
20150901|2015-06-30 10:00,30,130.15,130.2,129.75,129.85,1316
20150901|2015-06-30 10:30,30,129.8,130.25,129.8,130,495
20150901|2015-06-30 11:00,30,130.05,130.75,130.05,130.55,571
20150901|2015-06-30 11:30,30,130.45,133.75,130.25,132.6,2188
20150901|2015-06-30 12:00,30,132.7,133.05,130.5,130.8,2725
20150901|2015-06-30 12:30,30,130.75,130.75,130.75,130.75,1
20150901|2015-07-01 03:00,1,130,131.25,129.5,131.2,704
20150901|2015-07-01 03:30,1,131.25,131.55,130.7,131.45,204
20150901|2015-07-01 04:00,1,131.55,131.65,131.35,131.35,139
20150901|2015-07-01 04:30,1,131.35,131.9,131.1,131.65,247
20150901|2015-07-01 05:00,1,131.6,131.65,131.25,131.45,115
20150901|2015-07-01 05:30,1,131.45,131.65,131.1,131.5,99
20150901|2015-07-01 06:00,1,131.5,131.5,130.7,131.35,103
20150901|2015-07-01 06:30,1,131.2,131.75,131.2,131.75,127
20150901|2015-07-01 07:00,1,131.75,132.95,131.7,132.25,1046
20150901|2015-07-01 07:30,1,132.2,132.5,131.35,131.7,899
20150901|2015-07-01 08:00,1,131.7,132,130.95,131.1,618
20150901|2015-07-01 08:30,1,131.2,131.2,129.8,129.85,1442
20150901|2015-07-01 09:00,1,129.8,130.05,129.15,129.5,1625
20150901|2015-07-01 09:30,1,129.5,130.1,129.15,129.2,945
20150901|2015-07-01 10:00,1,129.2,129.6,129.15,129.45,658
20150901|2015-07-01 10:30,1,129.45,129.5,128.6,129.4,1340
20150901|2015-07-01 11:00,1,129.4,129.9,129.1,129.3,565
20150901|2015-07-01 11:30,1,129.2,129.35,127.25,127.45,2969
20150901|2015-07-01 12:00,1,127.45,127.5,126.75,127,2758
20150901|2015-07-02 03:00,2,127.3,128.3,127.2,128.3,711
20150901|2015-07-02 03:30,2,128.3,128.35,127.85,128.05,271
20150901|2015-07-02 04:00,2,128,128,127.55,127.65,130
20150901|2015-07-02 04:30,2,127.7,128,127.65,127.8,73
20150901|2015-07-02 05:00,2,127.8,127.85,127.65,127.7,52
20150901|2015-07-02 05:30,2,127.7,127.85,127.6,127.6,62
20150901|2015-07-02 06:00,2,127.55,127.85,127.5,127.65,69
20150901|2015-07-02 06:30,2,127.7,128.15,127.7,127.9,160
20150901|2015-07-02 07:00,2,127.9,127.9,127.1,127.25,698
20150901|2015-07-02 07:30,2,127.15,128.15,126.75,127.2,981
20150901|2015-07-02 08:00,2,127.15,127.5,126.4,127,1369
20150901|2015-07-02 08:30,2,127,127.6,126.8,127.15,780
20150901|2015-07-02 09:00,2,127.15,127.4,126.8,126.8,673
20150901|2015-07-02 09:30,2,126.8,128.05,126.45,127.35,967
20150901|2015-07-02 10:00,2,127.45,127.7,127,127.65,758
20150901|2015-07-02 10:30,2,127.65,127.85,127.15,127.25,591
20150901|2015-07-02 11:00,2,127.3,127.35,126.6,126.95,402
20150901|2015-07-02 11:30,2,126.85,127.35,126.75,126.75,395
20150901|2015-07-02 12:00,2,126.75,127.9,126.65,127.15,1640
20150901|2015-07-06 03:00,6,127.35,127.4,126.75,127.1,496
20150901|2015-07-06 03:30,6,127.05,127.25,126.85,127.2,111
20150901|2015-07-06 04:00,6,127.15,127.2,126.9,127,141
20150901|2015-07-06 04:30,6,127.1,127.65,126.85,127.15,181
20150901|2015-07-06 05:00,6,127.25,127.6,127.15,127.6,160
20150901|2015-07-06 05:30,6,127.45,127.6,127.35,127.4,51
20150901|2015-07-06 06:00,6,127.3,127.4,127.15,127.15,36
20150901|2015-07-06 06:30,6,127.2,128.15,127.2,127.65,319
20150901|2015-07-06 07:00,6,127.6,127.9,126.95,127.25,387
20150901|2015-07-06 07:30,6,127.15,127.25,126.35,126.55,1220
20150901|2015-07-06 08:00,6,126.65,126.8,126.35,126.65,759
20150901|2015-07-06 08:30,6,126.65,126.75,125.85,126.35,1836
20150901|2015-07-06 09:00,6,126.4,127,125.7,125.8,974
20150901|2015-07-06 09:30,6,125.85,125.85,125.25,125.4,1342
20150901|2015-07-06 10:00,6,125.45,125.6,125.15,125.2,644
20150901|2015-07-06 10:30,6,125.25,125.5,125.15,125.2,388
20150901|2015-07-06 11:00,6,125.2,125.6,125.05,125.6,718
20150901|2015-07-06 11:30,6,125.55,125.65,125.25,125.4,367
20150901|2015-07-06 12:00,6,125.4,125.85,125.05,125.6,1315
20150901|2015-07-07 03:00,7,125.55,126.25,125.45,125.75,628
20150901|2015-07-07 03:30,7,125.75,125.95,125.3,125.4,178
20150901|2015-07-07 04:00,7,125.3,125.6,125.25,125.5,70
20150901|2015-07-07 04:30,7,125.5,125.6,125.4,125.6,40
20150901|2015-07-07 05:00,7,125.55,126,125.35,125.75,173
20150901|2015-07-07 05:30,7,125.75,125.95,125.55,125.55,37
20150901|2015-07-07 06:00,7,125.6,125.85,125.3,125.7,80
20150901|2015-07-07 06:30,7,125.7,125.75,125.5,125.6,78
20150901|2015-07-07 07:00,7,125.6,126.15,125.05,125.95,570
20150901|2015-07-07 07:30,7,125.9,126,124.55,124.85,1395
20150901|2015-07-07 08:00,7,124.9,125.55,124.75,125.15,816
20150901|2015-07-07 08:30,7,125.15,125.3,124.25,124.4,1079
20150901|2015-07-07 09:00,7,124.35,124.4,123.65,124.05,1618
20150901|2015-07-07 09:30,7,123.9,124.2,123.75,123.95,461
20150901|2015-07-07 10:00,7,123.9,124.3,123.8,124.2,904
20150901|2015-07-07 10:30,7,124.05,124.4,123.8,124.35,613
20150901|2015-07-07 11:00,7,124.35,124.95,124.25,124.5,1031
20150901|2015-07-07 11:30,7,124.45,126.15,124.4,125.4,1176
20150901|2015-07-07 12:00,7,125.4,125.5,124.15,124.25,1273
20150901|2015-07-08 03:00,8,124.35,124.7,124.15,124.5,308
20150901|2015-07-08 03:30,8,124.6,124.6,124,124.4,216
20150901|2015-07-08 04:00,8,124.35,124.75,124.05,124.75,227
20150901|2015-07-08 04:30,8,124.8,124.95,124.5,124.7,118
20150901|2015-07-08 05:00,8,124.7,124.7,124.5,124.55,51
20150901|2015-07-08 05:30,8,124.6,125.05,124.4,124.9,190
20150901|2015-07-08 06:00,8,124.9,125.15,124.65,125,139
20150901|2015-07-08 06:30,8,125,125.15,124.7,125,109
20150901|2015-07-08 07:00,8,124.85,125.7,124.45,125.25,691
20150901|2015-07-08 07:30,8,125.4,125.4,123.85,124.3,1235
20150901|2015-07-08 08:00,8,124.3,124.9,124.05,124.85,721
20150901|2015-07-08 08:30,8,124.85,125.1,124.5,124.85,603
20150901|2015-07-08 09:00,8,124.8,125.45,124.4,124.45,685
20150901|2015-07-08 09:30,8,124.4,124.9,124.4,124.85,444
20150901|2015-07-08 10:00,8,124.75,124.8,124.35,124.6,480
20150901|2015-07-08 10:30,8,124.6,124.6,124.1,124.4,443
20150901|2015-07-08 11:00,8,124.5,125.2,124.3,125.1,486
20150901|2015-07-08 11:30,8,125.05,125.35,124.75,124.85,427
20150901|2015-07-08 12:00,8,124.9,125.3,124.6,125.15,1002
20150901|2015-07-09 03:00,9,125.95,126.2,125.35,125.7,348
20150901|2015-07-09 03:30,9,125.7,125.9,125.45,125.7,113
20150901|2015-07-09 04:00,9,125.7,126.15,125.65,125.85,164
20150901|2015-07-09 04:30,9,125.9,126.2,125.7,125.95,137
20150901|2015-07-09 05:00,9,125.85,126,125.65,125.7,102
20150901|2015-07-09 05:30,9,125.75,126.05,125.7,125.75,111
20150901|2015-07-09 06:00,9,125.8,126.1,125.7,125.8,69
20150901|2015-07-09 06:30,9,125.95,126.55,125.95,126.1,253
20150901|2015-07-09 07:00,9,126,126.95,125.65,126.75,890
20150901|2015-07-09 07:30,9,126.8,127.55,125.85,126,1170
20150901|2015-07-09 08:00,9,125.95,126.2,124.95,125.75,1249
20150901|2015-07-09 08:30,9,125.75,126.45,125.35,125.45,543
20150901|2015-07-09 09:00,9,125.35,125.6,125.25,125.5,473
20150901|2015-07-09 09:30,9,125.45,125.6,125.05,125.15,585
20150901|2015-07-09 10:00,9,125.15,125.35,125.05,125.05,332
20150901|2015-07-09 10:30,9,125.05,125.6,125,125.2,369
20150901|2015-07-09 11:00,9,125.2,125.6,125.05,125.35,410
20150901|2015-07-09 11:30,9,125.25,125.25,124.25,124.6,783
20150901|2015-07-09 12:00,9,124.6,125.45,124.45,125.25,1235
20150901|2015-07-10 03:00,10,125.5,126,125.5,125.95,320
20150901|2015-07-10 03:30,10,125.9,126.4,125.85,126.2,269
20150901|2015-07-10 04:00,10,126.2,126.5,126.15,126.35,137
20150901|2015-07-10 04:30,10,126.4,126.85,126.35,126.65,183
20150901|2015-07-10 05:00,10,126.75,126.8,126.6,126.7,62
20150901|2015-07-10 05:30,10,126.7,126.75,126.4,126.6,119
20150901|2015-07-10 06:00,10,126.65,126.95,126.55,126.55,190
20150901|2015-07-10 06:30,10,126.5,126.65,126.35,126.55,116
20150901|2015-07-10 07:00,10,126.5,127.15,126.1,126.7,676
20150901|2015-07-10 07:30,10,126.7,126.95,125.8,126.15,920
20150901|2015-07-10 08:00,10,126.15,126.2,125.3,125.9,758
20150901|2015-07-10 08:30,10,125.95,125.95,125.3,125.75,524
20150901|2015-07-10 09:00,10,125.75,125.8,125.05,125.6,621
20150901|2015-07-10 09:30,10,125.5,125.85,125.25,125.5,409
20150901|2015-07-10 10:00,10,125.55,125.65,125.1,125.1,365
20150901|2015-07-10 10:30,10,125.1,125.8,125.05,125.5,406
20150901|2015-07-10 11:00,10,125.55,126,125.45,125.95,312
20150901|2015-07-10 11:30,10,125.9,127.05,125.65,126.7,878
20150901|2015-07-10 12:00,10,126.7,126.9,126.05,126.15,1302
20150901|2015-07-13 03:00,13,127.95,128.25,127.65,127.9,1034
20150901|2015-07-13 03:30,13,127.9,128.15,127.8,128,232
20150901|2015-07-13 04:00,13,127.95,128,127.75,127.9,92
20150901|2015-07-13 04:30,13,127.9,127.95,127.75,127.85,94
20150901|2015-07-13 05:00,13,127.8,127.95,127.8,127.95,71
20150901|2015-07-13 05:30,13,127.9,128.2,127.9,128.05,231
20150901|2015-07-13 06:00,13,128.05,128.2,127.95,128.2,73
20150901|2015-07-13 06:30,13,128.15,128.15,127.85,127.9,277
20150901|2015-07-13 07:00,13,127.85,128.25,127.4,127.55,781
20150901|2015-07-13 07:30,13,127.55,128.85,127.5,128.45,1324
20150901|2015-07-13 08:00,13,128.6,129.55,128.45,129.45,1490
20150901|2015-07-13 08:30,13,129.5,129.65,129,129.5,1020
20150901|2015-07-13 09:00,13,129.55,129.7,128.55,128.7,695
20150901|2015-07-13 09:30,13,128.8,129,127.95,128.1,780
20150901|2015-07-13 10:00,13,128.15,128.35,127.85,128.1,734
20150901|2015-07-13 10:30,13,128.05,129,128,128.85,559
20150901|2015-07-13 11:00,13,128.8,129.35,128.7,129.25,601
20150901|2015-07-13 11:30,13,129.25,129.3,128.7,128.8,308
20150901|2015-07-13 12:00,13,128.85,128.95,128.35,128.6,1101
20150901|2015-07-13 12:30,13,128.6,128.6,128.6,128.6,2
20150901|2015-07-14 03:00,14,128.7,128.9,128.4,128.7,219
20150901|2015-07-14 03:30,14,128.65,128.8,128.6,128.6,104
20150901|2015-07-14 04:00,14,128.65,128.75,128.4,128.75,92
20150901|2015-07-14 04:30,14,128.75,128.85,128.55,128.85,145
20150901|2015-07-14 05:00,14,128.85,128.9,128.75,128.75,56
20150901|2015-07-14 05:30,14,128.8,129.2,128.75,129.2,88
20150901|2015-07-14 06:00,14,129.15,129.15,128.9,128.9,59
20150901|2015-07-14 06:30,14,128.85,129.05,128.75,129.05,65
20150901|2015-07-14 07:00,14,129.05,129.9,129.05,129.75,797
20150901|2015-07-14 07:30,14,129.8,132,129.8,131.8,3967
20150901|2015-07-14 08:00,14,131.85,132.3,131.35,131.5,1684
20150901|2015-07-14 08:30,14,131.55,131.95,131.5,131.9,700
20150901|2015-07-14 09:00,14,131.9,132.1,131.65,131.85,521
20150901|2015-07-14 09:30,14,131.85,131.9,131.35,131.45,700
20150901|2015-07-14 10:00,14,131.55,131.8,131.1,131.65,655
20150901|2015-07-14 10:30,14,131.65,131.85,131.35,131.6,413
20150901|2015-07-14 11:00,14,131.6,131.85,131.45,131.85,742
20150901|2015-07-14 11:30,14,131.85,132.5,131.85,132.35,1100
20150901|2015-07-14 12:00,14,132.4,132.45,131.4,131.5,1995
20150901|2015-07-15 03:00,15,131.2,131.5,130.65,131.45,294
20150901|2015-07-15 03:30,15,131.4,131.55,131.25,131.3,118
20150901|2015-07-15 04:00,15,131.35,131.85,131.25,131.85,158
20150901|2015-07-15 04:30,15,131.8,131.85,131.65,131.85,56
20150901|2015-07-15 05:00,15,131.8,131.8,131.6,131.7,41
20150901|2015-07-15 05:30,15,131.65,131.8,131.6,131.65,101
20150901|2015-07-15 06:00,15,131.6,131.7,131.3,131.3,191
20150901|2015-07-15 06:30,15,131.4,131.65,131.3,131.4,91
20150901|2015-07-15 07:00,15,131.45,132.2,131.2,131.5,848
20150901|2015-07-15 07:30,15,131.5,131.65,127.7,128.95,3312
20150901|2015-07-15 08:00,15,128.9,129.8,128.65,129.3,1379
20150901|2015-07-15 08:30,15,129.3,131,129.3,130.65,1138
20150901|2015-07-15 09:00,15,130.6,130.75,129.25,129.45,845
20150901|2015-07-15 09:30,15,129.4,130.4,129.3,130.3,582
20150901|2015-07-15 10:00,15,130.35,130.7,129.95,130.15,597
20150901|2015-07-15 10:30,15,130.15,130.25,129.55,129.6,324
20150901|2015-07-15 11:00,15,129.6,129.85,129.35,129.55,396
20150901|2015-07-15 11:30,15,129.55,130.3,129.35,129.95,469
20150901|2015-07-15 12:00,15,129.95,130,129.2,129.4,1478
20150901|2015-07-16 03:00,16,129.05,129.3,128.8,129.1,198
20150901|2015-07-16 03:30,16,129.1,129.3,129,129.15,102
20150901|2015-07-16 04:00,16,129.2,129.25,128.85,129,149
20150901|2015-07-16 04:30,16,129,129.15,128.6,128.75,201
20150901|2015-07-16 05:00,16,128.85,129.1,128.5,128.55,148
20150901|2015-07-16 05:30,16,128.55,128.6,128.15,128.4,199
20150901|2015-07-16 06:00,16,128.35,128.5,128.1,128.3,113
20150901|2015-07-16 06:30,16,128.25,128.3,128.1,128.25,75
20150901|2015-07-16 07:00,16,128.2,128.5,127.45,127.95,1045
20150901|2015-07-16 07:30,16,128,128.4,127.5,128,924
20150901|2015-07-16 08:00,16,127.95,128.95,127.85,128.75,658
20150901|2015-07-16 08:30,16,128.8,129.15,128.25,128.65,698
20150901|2015-07-16 09:00,16,128.65,129.1,128.2,128.35,640
20150901|2015-07-16 09:30,16,128.3,129.2,128.3,128.95,463
20150901|2015-07-16 10:00,16,128.95,130.3,128.95,129.95,1685
20150901|2015-07-16 10:30,16,129.95,130,129.6,129.8,435
20150901|2015-07-16 11:00,16,129.75,129.75,129.05,129.25,466
20150901|2015-07-16 11:30,16,129.2,129.6,129.05,129.55,241
20150901|2015-07-16 12:00,16,129.55,129.9,128.55,128.85,1222
20150901|2015-07-17 03:00,17,128.4,128.95,128.35,128.55,323
20150901|2015-07-17 03:30,17,128.6,128.6,128.25,128.25,81
20150901|2015-07-17 04:00,17,128.35,128.5,128.2,128.5,90
20150901|2015-07-17 04:30,17,128.5,128.55,128.15,128.2,145
20150901|2015-07-17 05:00,17,128.15,128.4,128.1,128.3,82
20150901|2015-07-17 05:30,17,128.35,128.35,128,128.3,80
20150901|2015-07-17 06:00,17,128.25,128.5,128.15,128.4,103
20150901|2015-07-17 06:30,17,128.25,128.5,128.15,128.4,50
20150901|2015-07-17 07:00,17,128.4,128.85,127.65,127.95,572
20150901|2015-07-17 07:30,17,128,128.15,127.5,127.75,755
20150901|2015-07-17 08:00,17,127.7,127.95,127.35,127.75,646
20150901|2015-07-17 08:30,17,127.8,128.25,127.55,127.6,431
20150901|2015-07-17 09:00,17,127.6,128.25,127.35,128.05,482
20150901|2015-07-17 09:30,17,128.05,128.45,127.9,128.15,484
20150901|2015-07-17 10:00,17,128.15,128.7,128.1,128.4,536
20150901|2015-07-17 10:30,17,128.4,128.65,128.2,128.45,291
20150901|2015-07-17 11:00,17,128.45,128.8,128.3,128.7,449
20150901|2015-07-17 11:30,17,128.7,129.55,128.55,129.2,878
20150901|2015-07-17 12:00,17,129.2,129.2,128.2,128.5,856
20150901|2015-07-20 03:00,20,127.45,127.95,127.45,127.8,239
20150901|2015-07-20 03:30,20,127.75,127.9,127.4,127.4,233
20150901|2015-07-20 04:00,20,127.4,127.85,127.3,127.8,330
20150901|2015-07-20 04:30,20,127.8,128.4,127.8,128.15,244
20150901|2015-07-20 05:00,20,128.1,128.2,127.75,128.15,77
20150901|2015-07-20 05:30,20,128.1,128.2,128.05,128.15,25
20150901|2015-07-20 06:00,20,128.1,128.35,127.9,128.15,80
20150901|2015-07-20 06:30,20,128.1,128.4,127.95,128.35,230
20150901|2015-07-20 07:00,20,128.35,130.15,128.2,129.6,1531
20150901|2015-07-20 07:30,20,129.8,129.8,127.2,127.4,1856
20150901|2015-07-20 08:00,20,127.35,127.8,126.9,127.25,1288
20150901|2015-07-20 08:30,20,127.25,127.65,126.8,126.85,723
20150901|2015-07-20 09:00,20,126.8,127.95,126.65,127.6,789
20150901|2015-07-20 09:30,20,127.6,128.3,127.3,128,594
20150901|2015-07-20 10:00,20,127.95,128.25,127.65,127.8,541
20150901|2015-07-20 10:30,20,127.75,128.05,127.05,127.05,482
20150901|2015-07-20 11:00,20,127.05,127.4,126.9,127,455
20150901|2015-07-20 11:30,20,126.95,127.5,126.75,127.45,388
20150901|2015-07-20 12:00,20,127.45,127.75,126.85,126.85,1071
20150901|2015-07-21 03:00,21,127.1,127.6,126.9,127.55,240
20150901|2015-07-21 03:30,21,127.6,127.7,127.3,127.4,122
20150901|2015-07-21 04:00,21,127.4,127.8,127.4,127.8,84
20150901|2015-07-21 04:30,21,127.8,127.9,127.65,127.65,89
20150901|2015-07-21 05:00,21,127.55,127.95,127.4,127.8,62
20150901|2015-07-21 05:30,21,127.85,128.2,127.8,127.95,152
20150901|2015-07-21 06:00,21,127.85,127.9,127.55,127.7,83
20150901|2015-07-21 06:30,21,127.65,127.65,127.15,127.2,195
20150901|2015-07-21 07:00,21,127.15,127.5,126.7,126.75,502
20150901|2015-07-21 07:30,21,126.9,127.7,126.5,126.65,963
20150901|2015-07-21 08:00,21,126.65,126.9,126.6,126.7,383
20150901|2015-07-21 08:30,21,126.7,126.95,125.9,126.7,1668
20150901|2015-07-21 09:00,21,126.7,127.05,126.3,126.45,472
20150901|2015-07-21 09:30,21,126.4,126.7,126.15,126.5,585
20150901|2015-07-21 10:00,21,126.5,126.6,126.1,126.3,560
20150901|2015-07-21 10:30,21,126.25,126.45,126.1,126.25,276
20150901|2015-07-21 11:00,21,126.25,126.95,126.25,126.55,395
20150901|2015-07-21 11:30,21,126.5,126.55,126.15,126.35,259
20150901|2015-07-21 12:00,21,126.4,126.5,125.7,126.4,1258
20150901|2015-07-22 03:00,22,126.4,126.65,126.1,126.55,206
20150901|2015-07-22 03:30,22,126.5,126.75,126.15,126.75,164
20150901|2015-07-22 04:00,22,126.7,126.7,126.4,126.5,96
20150901|2015-07-22 04:30,22,126.5,126.5,126.4,126.45,96
20150901|2015-07-22 05:00,22,126.4,126.7,126.4,126.4,85
20150901|2015-07-22 05:30,22,126.4,126.6,126.4,126.45,74
20150901|2015-07-22 06:00,22,126.45,126.6,126.45,126.55,31
20150901|2015-07-22 06:30,22,126.5,126.6,125.45,125.65,415
20150901|2015-07-22 07:00,22,125.6,125.65,125.1,125.5,740
20150901|2015-07-22 07:30,22,125.55,126.1,124.6,125.05,1628
20150901|2015-07-22 08:00,22,125.05,125.25,124.45,125.2,886
20150901|2015-07-22 08:30,22,125.2,128,125.2,127.2,3412
20150901|2015-07-22 09:00,22,127.2,127.35,126.7,127.1,1115
20150901|2015-07-22 09:30,22,127.05,127.15,126.45,127,443
20150901|2015-07-22 10:00,22,126.9,127.15,126.55,127,458
20150901|2015-07-22 10:30,22,126.95,127.05,126.35,126.6,292
20150901|2015-07-22 11:00,22,126.6,126.8,125.95,126.1,248
20150901|2015-07-22 11:30,22,126.1,126.1,124.75,125.2,1639
20150901|2015-07-22 12:00,22,125.1,125.75,124.8,125.6,1102
20150901|2015-07-22 12:30,22,125.6,125.6,125.6,125.6,1
20150901|2015-07-23 03:00,23,125.45,125.95,125.35,125.9,426
20150901|2015-07-23 03:30,23,125.85,126.35,125.75,125.9,250
20150901|2015-07-23 04:00,23,125.9,126.1,125.35,125.65,82
20150901|2015-07-23 04:30,23,125.7,125.95,125.65,125.7,38
20150901|2015-07-23 05:00,23,125.75,125.95,125.6,125.7,40
20150901|2015-07-23 05:30,23,125.75,125.9,125.75,125.85,17
20150901|2015-07-23 06:00,23,125.75,125.9,125.4,125.8,74
20150901|2015-07-23 06:30,23,125.8,125.8,125.5,125.65,34
20150901|2015-07-23 07:00,23,125.6,125.6,124.55,124.65,1235
20150901|2015-07-23 07:30,23,124.6,124.6,121.5,121.6,5466
20150901|2015-07-23 08:00,23,121.55,122.15,121.45,121.95,1862
20150901|2015-07-23 08:30,23,122,123.3,121.9,122.75,1437
20150901|2015-07-23 09:00,23,122.8,123.2,122.15,122.85,1079
20150901|2015-07-23 09:30,23,122.85,122.85,121.6,121.85,1286
20150901|2015-07-23 10:00,23,121.8,122.05,121.55,121.6,765
20150901|2015-07-23 10:30,23,121.65,121.75,121.2,121.45,1086
20150901|2015-07-23 11:00,23,121.5,121.65,121.1,121.4,666
20150901|2015-07-23 11:30,23,121.4,121.8,121.2,121.45,722
20150901|2015-07-23 12:00,23,121.45,122.5,121.25,121.8,2269
20150901|2015-07-24 03:00,24,122.4,122.4,121.4,121.45,324
20150901|2015-07-24 03:30,24,121.45,121.7,121.15,121.15,214
20150901|2015-07-24 04:00,24,121.15,121.85,121.1,121.45,302
20150901|2015-07-24 04:30,24,121.45,121.6,121.3,121.35,163
20150901|2015-07-24 05:00,24,121.35,121.6,121.3,121.35,49
20150901|2015-07-24 05:30,24,121.45,121.65,121.2,121.4,150
20150901|2015-07-24 06:00,24,121.35,121.6,121.3,121.5,93
20150901|2015-07-24 06:30,24,121.45,121.7,121.45,121.65,133
20150901|2015-07-24 07:00,24,121.6,121.6,120.85,121,841
20150901|2015-07-24 07:30,24,121.05,123,120.65,122.1,1593
20150901|2015-07-24 08:00,24,122.2,122.4,121.7,122.4,704
20150901|2015-07-24 08:30,24,122.4,124.6,122.15,123.8,2727
20150901|2015-07-24 09:00,24,123.85,123.9,123.15,123.35,681
20150901|2015-07-24 09:30,24,123.3,123.35,122.35,122.45,763
20150901|2015-07-24 10:00,24,122.4,123.25,122.15,123.1,724
20150901|2015-07-24 10:30,24,123.15,123.6,122.7,123.25,547
20150901|2015-07-24 11:00,24,123.25,123.25,122.5,122.8,294
20150901|2015-07-24 11:30,24,122.8,122.8,121.65,121.75,564
20150901|2015-07-24 12:00,24,121.8,122.55,121.7,121.75,1321
20150901|2015-07-27 03:00,27,122.2,122.2,121.9,121.95,289
20150901|2015-07-27 03:30,27,121.9,121.9,121.65,121.7,217
20150901|2015-07-27 04:00,27,121.75,122,121.35,121.95,197
20150901|2015-07-27 04:30,27,121.9,122.25,121.6,122.15,117
20150901|2015-07-27 05:00,27,122.1,122.3,121.95,122.15,44
20150901|2015-07-27 05:30,27,122.15,122.2,121.85,121.85,38
20150901|2015-07-27 06:00,27,121.85,122.25,121.75,122.2,30
20150901|2015-07-27 06:30,27,122.15,122.25,121.65,121.8,148
20150901|2015-07-27 07:00,27,121.75,121.85,120.6,120.65,1053
20150901|2015-07-27 07:30,27,120.65,121.5,120.2,121.15,1060
20150901|2015-07-27 08:00,27,121.15,121.8,120.7,120.9,422
20150901|2015-07-27 08:30,27,120.85,121.1,120.45,120.5,377
20150901|2015-07-27 09:00,27,120.5,121.25,120.5,120.9,425
20150901|2015-07-27 09:30,27,120.85,121.2,120.7,120.7,338
20150901|2015-07-27 10:00,27,120.7,120.8,120.25,120.45,575
20150901|2015-07-27 10:30,27,120.4,120.85,120.2,120.4,423
20150901|2015-07-27 11:00,27,120.35,120.6,120.1,120.3,471
20150901|2015-07-27 11:30,27,120.35,121.1,119.95,120.85,702
20150901|2015-07-27 12:00,27,120.85,121.05,119.85,119.95,1671
20150901|2015-07-28 03:00,28,119.95,120.4,119.9,120.4,283
20150901|2015-07-28 03:30,28,120.4,120.7,120.25,120.45,163
20150901|2015-07-28 04:00,28,120.45,121,120.15,120.75,248
20150901|2015-07-28 04:30,28,120.75,121.25,120.75,121.25,175
20150901|2015-07-28 05:00,28,121.15,121.2,121,121.15,86
20150901|2015-07-28 05:30,28,121.15,121.15,120.6,120.7,113
20150901|2015-07-28 06:00,28,120.65,121.1,120.55,120.95,108
20150901|2015-07-28 06:30,28,121,121.35,120.8,121.1,136
20150901|2015-07-28 07:00,28,121.1,121.7,121,121.05,847
20150901|2015-07-28 07:30,28,121.1,121.4,120.6,121.2,1061
20150901|2015-07-28 08:00,28,121.25,122.6,121.2,121.8,1498
20150901|2015-07-28 08:30,28,121.8,121.95,120.9,121.35,769
20150901|2015-07-28 09:00,28,121.4,122.1,121.3,121.85,765
20150901|2015-07-28 09:30,28,121.85,122,121.15,121.45,574
20150901|2015-07-28 10:00,28,121.45,121.55,120.75,121.15,509
20150901|2015-07-28 10:30,28,121.2,121.85,121.15,121.65,406
20150901|2015-07-28 11:00,28,121.7,121.9,120.7,121,767
20150901|2015-07-28 11:30,28,121,121.1,120.4,120.5,524
20150901|2015-07-28 12:00,28,120.55,120.85,119.95,120,1259
20150901|2015-07-29 03:00,29,120.5,120.7,120.35,120.55,329
20150901|2015-07-29 03:30,29,120.5,120.65,120.4,120.6,145
20150901|2015-07-29 04:00,29,120.5,120.7,120.5,120.65,142
20150901|2015-07-29 04:30,29,120.65,120.9,120.6,120.8,116
20150901|2015-07-29 05:00,29,120.85,121.45,120.75,121.15,204
20150901|2015-07-29 05:30,29,121.1,121.3,121,121.3,60
20150901|2015-07-29 06:00,29,121.25,121.3,120.95,121.25,58
20150901|2015-07-29 06:30,29,121.2,121.35,120.8,121.3,261
20150901|2015-07-29 07:00,29,121.3,121.5,120.4,120.75,546
20150901|2015-07-29 07:30,29,120.75,122.2,120.1,121.55,1573
20150901|2015-07-29 08:00,29,121.6,122.7,121.6,122.2,967
20150901|2015-07-29 08:30,29,122.25,122.25,121.35,121.95,568
20150901|2015-07-29 09:00,29,122.05,122.45,121.6,122.35,503
20150901|2015-07-29 09:30,29,122.3,122.75,122.15,122.25,808
20150901|2015-07-29 10:00,29,122.25,122.7,122,122.3,501
20150901|2015-07-29 10:30,29,122.3,122.6,122.05,122.4,362
20150901|2015-07-29 11:00,29,122.45,122.55,121.8,122.15,443
20150901|2015-07-29 11:30,29,122.15,122.45,122.1,122.35,269
20150901|2015-07-29 12:00,29,122.4,123.1,121.65,121.75,1498
20150901|2015-07-30 03:00,30,122.2,122.75,122.05,122.65,391
20150901|2015-07-30 03:30,30,122.65,122.7,122.3,122.4,76
20150901|2015-07-30 04:00,30,122.4,123.6,122.3,123.45,416
20150901|2015-07-30 04:30,30,123.45,124.2,123.4,123.85,721
20150901|2015-07-30 05:00,30,123.8,124,123.5,123.55,109
20150901|2015-07-30 05:30,30,123.55,124.05,123.4,124,150
20150901|2015-07-30 06:00,30,124,124.5,124,124.35,494
20150901|2015-07-30 06:30,30,124.45,125.35,124.4,125.2,897
20150901|2015-07-30 07:00,30,125.25,125.35,124,124.2,899
20150901|2015-07-30 07:30,30,124.15,124.5,123.6,123.7,1181
20150901|2015-07-30 08:00,30,123.7,124.7,123.65,124.35,833
20150901|2015-07-30 08:30,30,124.25,124.4,123.25,123.9,888
20150901|2015-07-30 09:00,30,123.75,125.25,123.75,124.85,1164
20150901|2015-07-30 09:30,30,124.85,124.85,124.35,124.55,463
20150901|2015-07-30 10:00,30,124.55,124.9,124.15,124.9,439
20150901|2015-07-30 10:30,30,124.9,125.1,124.65,124.75,456
20150901|2015-07-30 11:00,30,124.7,124.9,124.3,124.6,684
20150901|2015-07-30 11:30,30,124.55,125.15,124.55,125,532
20150901|2015-07-30 12:00,30,125,125.15,124.5,125,1316
20150901|2015-07-31 03:00,31,125.15,125.25,124.85,125.1,196
20150901|2015-07-31 03:30,31,125.05,125.25,124.85,125,159
20150901|2015-07-31 04:00,31,125.05,125.2,124.65,124.95,158
20150901|2015-07-31 04:30,31,124.9,126.05,124.9,125.95,627
20150901|2015-07-31 05:00,31,125.95,126,125.3,125.35,260
20150901|2015-07-31 05:30,31,125.35,125.35,124.95,125.3,260
20150901|2015-07-31 06:00,31,125.3,125.3,125.2,125.3,54
20150901|2015-07-31 06:30,31,125.3,125.75,125.3,125.6,189
20150901|2015-07-31 07:00,31,125.6,125.75,124.95,125.5,382
20150901|2015-07-31 07:30,31,125.4,127.65,125.35,127.05,3034
20150901|2015-07-31 08:00,31,127.05,127.65,126.6,127.2,1122
20150901|2015-07-31 08:30,31,127.25,127.45,125.35,125.4,1379
20150901|2015-07-31 09:00,31,125.4,126.05,125.05,126,1070
20150901|2015-07-31 09:30,31,126.05,126.65,125.9,126.4,736
20150901|2015-07-31 10:00,31,126.4,126.7,126.15,126.45,540
20150901|2015-07-31 10:30,31,126.45,126.45,125.4,125.6,564
20150901|2015-07-31 11:00,31,125.6,125.8,124.8,125.2,827
20150901|2015-07-31 11:30,31,125.25,125.95,125.25,125.65,544
20150901|2015-07-31 12:00,31,125.65,126,124.15,125.9,3025
20150901|2015-08-03 03:00,3,125.1,125.1,123.9,124.55,578
20150901|2015-08-03 03:30,3,124.5,124.75,124.45,124.75,100
20150901|2015-08-03 04:00,3,124.75,125.2,124.7,124.75,184
20150901|2015-08-03 04:30,3,124.7,124.8,124.45,124.65,87
20150901|2015-08-03 05:00,3,124.7,124.75,124.25,124.6,94
20150901|2015-08-03 05:30,3,124.65,125.15,124.3,124.9,159
20150901|2015-08-03 06:00,3,124.85,125.1,124.35,124.45,80
20150901|2015-08-03 06:30,3,124.45,124.55,123.75,124,226
20150901|2015-08-03 07:00,3,123.9,124,121.75,122.35,2069
20150901|2015-08-03 07:30,3,122.4,122.65,122.05,122.35,728
20150901|2015-08-03 08:00,3,122.35,123.65,122.35,123.35,969
20150901|2015-08-03 08:30,3,123.3,124.5,122.95,124.35,1014
20150901|2015-08-03 09:00,3,124.35,125.15,124.35,124.7,1205
20150901|2015-08-03 09:30,3,124.7,124.75,124.15,124.3,537
20150901|2015-08-03 10:00,3,124.3,124.45,123.95,124.2,352
20150901|2015-08-03 10:30,3,124.2,124.75,124,124.1,406
20150901|2015-08-03 11:00,3,124.2,124.3,123.4,123.9,490
20150901|2015-08-03 11:30,3,123.85,123.95,123.45,123.55,255
20150901|2015-08-03 12:00,3,123.55,124.2,123.1,123.6,1178
20150901|2015-08-03 12:30,3,123.6,123.6,123.6,123.6,1
20150901|2015-08-04 03:00,4,123.9,124.85,123.85,124.7,380
20150901|2015-08-04 03:30,4,124.65,124.9,124.5,124.85,202
20150901|2015-08-04 04:00,4,124.8,124.8,124.6,124.6,29
20150901|2015-08-04 04:30,4,124.6,124.9,124.55,124.7,52
20150901|2015-08-04 05:00,4,124.75,124.85,124.6,124.65,47
20150901|2015-08-04 05:30,4,124.7,124.7,124.55,124.65,42
20150901|2015-08-04 06:00,4,124.6,124.9,124.6,124.75,57
20150901|2015-08-04 06:30,4,124.7,124.8,124.65,124.75,49
20150901|2015-08-04 07:00,4,124.75,124.95,123.75,124,734
20150901|2015-08-04 07:30,4,124,124.4,123.2,124.1,985
20150901|2015-08-04 08:00,4,124.05,124.2,123,123.5,693
20150901|2015-08-04 08:30,4,123.45,124.35,123.25,124.2,773
20150901|2015-08-04 09:00,4,124.25,126.2,124.2,125.5,2409
20150901|2015-08-04 09:30,4,125.6,125.6,124.8,125.2,724
20150901|2015-08-04 10:00,4,125.15,125.2,124.6,124.95,441
20150901|2015-08-04 10:30,4,125,125.15,124.9,125.05,322
20150901|2015-08-04 11:00,4,125,125.2,124.85,125.2,322
20150901|2015-08-04 11:30,4,125.15,125.5,124.8,124.9,381
20150901|2015-08-04 12:00,4,124.9,125.1,124.15,124.3,1538
20150901|2015-08-04 12:30,4,124.35,124.35,124.35,124.35,2
20150901|2015-08-05 03:00,5,124.5,124.8,124.2,124.75,231
20150901|2015-08-05 03:30,5,124.8,125.15,124.8,125.05,202
20150901|2015-08-05 04:00,5,125.05,125.05,124.65,124.7,102
20150901|2015-08-05 04:30,5,124.7,124.75,124.2,124.35,161
20150901|2015-08-05 05:00,5,124.35,124.6,124.3,124.5,37
20150901|2015-08-05 05:30,5,124.6,124.6,124.5,124.5,22
20150901|2015-08-05 06:00,5,124.5,124.5,124.3,124.4,69
20150901|2015-08-05 06:30,5,124.45,124.5,124.1,124.2,91
20150901|2015-08-05 07:00,5,124.15,126.45,124.15,125.85,1441
20150901|2015-08-05 07:30,5,125.9,126,124.35,124.65,1164
20150901|2015-08-05 08:00,5,124.65,124.75,123.25,124.1,1752
20150901|2015-08-05 08:30,5,124.1,124.35,123.45,124.1,549
20150901|2015-08-05 09:00,5,124.05,125.3,123.9,125,956
20150901|2015-08-05 09:30,5,125.1,125.45,124.85,125.1,725
20150901|2015-08-05 10:00,5,125.05,125.2,124.55,125.1,432
20150901|2015-08-05 10:30,5,125.15,125.35,124.85,125.25,372
20150901|2015-08-05 11:00,5,125.25,125.7,125,125.6,490
20150901|2015-08-05 11:30,5,125.55,126.15,125.5,125.8,739
20150901|2015-08-05 12:00,5,125.8,126.1,125.3,125.55,986
20150901|2015-08-06 03:00,6,125.5,125.55,125.2,125.4,208
20150901|2015-08-06 03:30,6,125.4,125.45,125.2,125.2,65
20150901|2015-08-06 04:00,6,125.25,125.65,125.05,125.15,152
20150901|2015-08-06 04:30,6,125.2,125.3,125.05,125.3,81
20150901|2015-08-06 05:00,6,125.25,125.5,125.25,125.45,53
20150901|2015-08-06 05:30,6,125.4,125.75,125.4,125.55,94
20150901|2015-08-06 06:00,6,125.65,125.85,125.1,125.2,143
20150901|2015-08-06 06:30,6,125.2,125.8,125.2,125.5,159
20150901|2015-08-06 07:00,6,125.45,125.6,124.3,125,917
20150901|2015-08-06 07:30,6,125.05,125.75,124.9,125.65,625
20150901|2015-08-06 08:00,6,125.6,126.9,125.35,126.7,1284
20150901|2015-08-06 08:30,6,126.7,128.4,126.65,127.9,3223
20150901|2015-08-06 09:00,6,127.9,128.45,127.6,128.25,1314
20150901|2015-08-06 09:30,6,128.2,128.25,126.9,127,979
20150901|2015-08-06 10:00,6,127.05,127.05,123.95,124.9,3236
20150901|2015-08-06 10:30,6,124.85,124.9,124.25,124.85,755
20150901|2015-08-06 11:00,6,124.8,125.1,124.35,124.8,510
20150901|2015-08-06 11:30,6,124.85,125.2,124.5,125,402
20150901|2015-08-06 12:00,6,125,125.15,123.95,124.4,1222
20150901|2015-08-07 03:00,7,124.25,124.6,124.1,124.55,172
20150901|2015-08-07 03:30,7,124.5,124.8,124.4,124.8,80
20150901|2015-08-07 04:00,7,124.8,125,124.6,124.75,147
20150901|2015-08-07 04:30,7,124.75,124.95,124.7,124.9,55
20150901|2015-08-07 05:00,7,124.9,125,124.7,124.8,75
20150901|2015-08-07 05:30,7,124.85,125.05,124.85,125,55
20150901|2015-08-07 06:00,7,124.95,125,124.8,124.95,36
20150901|2015-08-07 06:30,7,124.9,124.9,124.55,124.8,34
20150901|2015-08-07 07:00,7,124.7,125.4,124.55,125.05,328
20150901|2015-08-07 07:30,7,124.9,126.2,123.65,125.9,1638
20150901|2015-08-07 08:00,7,125.9,127.05,125.85,126.65,1523
20150901|2015-08-07 08:30,7,126.6,126.9,126.05,126.45,751
20150901|2015-08-07 09:00,7,126.5,127.6,126.3,127.45,1341
20150901|2015-08-07 09:30,7,127.45,127.5,126.8,127.1,767
20150901|2015-08-07 10:00,7,127.15,128.85,126.95,128.6,2828
20150901|2015-08-07 10:30,7,128.55,128.65,127.75,127.8,868
20150901|2015-08-07 11:00,7,127.9,128,127.5,127.9,504
20150901|2015-08-07 11:30,7,127.95,128.45,127.9,128.2,470
20150901|2015-08-07 12:00,7,128.25,128.25,127,127.05,1757
20150901|2015-08-07 12:30,7,127.1,127.1,127.1,127.1,1
20150901|2015-08-10 03:00,10,127.15,128,127.15,127.95,453
20150901|2015-08-10 03:30,10,127.9,128.45,127,128.2,362
20150901|2015-08-10 04:00,10,128.2,128.2,127.45,127.6,118
20150901|2015-08-10 04:30,10,127.7,127.85,127.45,127.45,129
20150901|2015-08-10 05:00,10,127.5,127.6,127.15,127.45,110
20150901|2015-08-10 05:30,10,127.55,127.6,127.3,127.3,37
20150901|2015-08-10 06:00,10,127.4,127.55,127.25,127.35,71
20150901|2015-08-10 06:30,10,127.3,127.55,127.25,127.5,41
20150901|2015-08-10 07:00,10,127.55,129.1,127.2,128.75,1263
20150901|2015-08-10 07:30,10,128.7,130.6,128.7,130.5,2820
20150901|2015-08-10 08:00,10,130.5,131.4,130.4,130.55,2312
20150901|2015-08-10 08:30,10,130.55,131.25,130.25,131.1,1027
20150901|2015-08-10 09:00,10,131.15,131.3,130.7,131.05,877
20150901|2015-08-10 09:30,10,131.1,131.1,130.35,130.95,786
20150901|2015-08-10 10:00,10,130.95,132.3,130.75,132.25,2003
20150901|2015-08-10 10:30,10,132.3,133.35,132,133.25,1935
20150901|2015-08-10 11:00,10,133.2,133.65,132.95,133.1,1390
20150901|2015-08-10 11:30,10,133.1,133.9,133.1,133.85,810
20150901|2015-08-10 12:00,10,133.85,133.9,133.1,133.5,2045
20150901|2015-08-11 03:00,11,133.75,135.7,133.55,134.9,1348
20150901|2015-08-11 03:30,11,134.9,136.45,134.7,136.2,1037
20150901|2015-08-11 04:00,11,136.1,136.2,135.15,135.7,536
20150901|2015-08-11 04:30,11,135.75,136,135.1,135.2,275
20150901|2015-08-11 05:00,11,135.25,135.45,134.65,134.8,199
20150901|2015-08-11 05:30,11,134.7,134.95,134.55,134.75,133
20150901|2015-08-11 06:00,11,134.85,134.85,134.4,134.6,112
20150901|2015-08-11 06:30,11,134.55,135.6,134.55,135.5,276
20150901|2015-08-11 07:00,11,135.45,135.65,134.55,135.5,830
20150901|2015-08-11 07:30,11,135.4,136.85,135.15,136.65,1628
20150901|2015-08-11 08:00,11,136.7,136.7,133.55,133.95,1961
20150901|2015-08-11 08:30,11,133.8,134.35,133.4,133.9,1057
20150901|2015-08-11 09:00,11,133.95,134.6,133.5,134.15,848
20150901|2015-08-11 09:30,11,134.1,135.8,134.1,135.5,1535
20150901|2015-08-11 10:00,11,135.45,136.4,135.4,136.3,1028
20150901|2015-08-11 10:30,11,136.25,136.8,135.6,136.45,894
20150901|2015-08-11 11:00,11,136.45,137.55,136.15,136.15,1578
20150901|2015-08-11 11:30,11,136.1,137.25,136.1,136.95,882
20150901|2015-08-11 12:00,11,137,137.4,136.75,137.4,1777
20150901|2015-08-12 03:00,12,137.25,137.95,137.2,137.8,703
20150901|2015-08-12 03:30,12,137.8,138.05,137.7,137.9,616
20150901|2015-08-12 04:00,12,137.95,138.05,137.7,137.8,242
20150901|2015-08-12 04:30,12,137.7,137.7,136.9,137.4,335
20150901|2015-08-12 05:00,12,137.45,137.5,137,137.15,418
20150901|2015-08-12 05:30,12,137.15,137.25,135.65,136,717
20150901|2015-08-12 06:00,12,135.95,136.4,135.5,135.6,316
20150901|2015-08-12 06:30,12,135.65,136.45,135.3,135.65,525
20150901|2015-08-12 07:00,12,135.7,136.8,135.6,136.7,666
20150901|2015-08-12 07:30,12,136.7,137.35,136.5,136.8,853
20150901|2015-08-12 08:00,12,136.7,137.3,135.8,136,902
20150901|2015-08-12 08:30,12,136.1,136.75,135.85,136.35,619
20150901|2015-08-12 09:00,12,136.3,136.85,135.3,136,1076
20150901|2015-08-12 09:30,12,136.05,136.15,135.15,135.75,1007
20150901|2015-08-12 10:00,12,135.75,136.1,135.35,136,598
20150901|2015-08-12 10:30,12,136.05,136.1,135.6,135.9,344
20150901|2015-08-12 11:00,12,135.95,136.15,134.3,134.4,985
20150901|2015-08-12 11:30,12,134.35,134.45,132.7,133.6,1810
20150901|2015-08-12 12:00,12,133.6,134.1,131.4,132.15,1895
20150901|2015-08-13 03:00,13,131.95,133.45,131.9,132.65,563
20150901|2015-08-13 03:30,13,132.65,133.1,132.4,133.1,140
20150901|2015-08-13 04:00,13,133.15,133.15,132.5,132.8,120
20150901|2015-08-13 04:30,13,132.85,132.9,132.35,132.7,67
20150901|2015-08-13 05:00,13,132.85,132.9,132.3,132.6,80
20150901|2015-08-13 05:30,13,132.6,133.05,132.6,132.95,34
20150901|2015-08-13 06:00,13,132.95,132.95,132.5,132.6,58
20150901|2015-08-13 06:30,13,132.7,132.8,132.3,132.3,102
20150901|2015-08-13 07:00,13,132.3,133.35,132.15,133.15,316
20150901|2015-08-13 07:30,13,133.2,134.6,133,134.2,1067
20150901|2015-08-13 08:00,13,134.25,135.65,134.15,134.75,1069
20150901|2015-08-13 08:30,13,134.8,135.55,134.8,135.05,539
20150901|2015-08-13 09:00,13,135.05,136.95,134.8,136.9,910
20150901|2015-08-13 09:30,13,136.8,137.1,135.95,136.3,948
20150901|2015-08-13 10:00,13,136.3,137,135.8,136.75,632
20150901|2015-08-13 10:30,13,136.7,137.4,136.4,137.3,716
20150901|2015-08-13 11:00,13,137.25,137.5,135.9,136.6,623
20150901|2015-08-13 11:30,13,136.7,138,136.6,137.05,1105
20150901|2015-08-13 12:00,13,137.15,137.9,136.4,136.8,1555
20150901|2015-08-14 03:00,14,137.5,139,137.5,138.8,619
20150901|2015-08-14 03:30,14,138.7,138.75,138.15,138.35,136
20150901|2015-08-14 04:00,14,138.25,138.55,138,138.1,90
20150901|2015-08-14 04:30,14,138.1,138.1,138,138.05,26
20150901|2015-08-14 05:00,14,138.05,138.05,137.6,137.7,331
20150901|2015-08-14 05:30,14,137.6,137.7,136.75,136.9,126
20150901|2015-08-14 06:00,14,136.8,137,136.65,136.85,46
20150901|2015-08-14 06:30,14,136.75,136.9,136.5,136.75,41
20150901|2015-08-14 07:00,14,136.7,137.9,136.5,137,419
20150901|2015-08-14 07:30,14,137.05,138.55,136.9,138.45,566
20150901|2015-08-14 08:00,14,138.45,138.8,137.2,137.75,474
20150901|2015-08-14 08:30,14,137.75,138.95,137.6,138.45,268
20150901|2015-08-14 09:00,14,138.45,138.6,137.7,137.9,229
20150901|2015-08-14 09:30,14,138.05,138.1,136.3,136.35,421
20150901|2015-08-14 10:00,14,136.35,137.65,136.3,136.9,324
20150901|2015-08-14 10:30,14,136.9,137,136.35,136.8,279
20150901|2015-08-14 11:00,14,136.8,137.15,136.6,136.6,123
20150901|2015-08-14 11:30,14,136.6,137.5,136.35,137.25,228
20150901|2015-08-14 12:00,14,137.25,137.7,136.55,137,675
20150901|2015-08-17 03:00,17,135.95,136.5,135.1,136.2,193
20150901|2015-08-17 03:30,17,136.25,136.9,136.1,136.75,211
20150901|2015-08-17 04:00,17,136.7,136.9,136.5,136.85,43
20150901|2015-08-17 04:30,17,136.8,136.8,136.6,136.7,23
20150901|2015-08-17 05:00,17,136.35,136.35,135.9,136,43
20150901|2015-08-17 05:30,17,136,136.15,135.9,136,50
20150901|2015-08-17 06:00,17,136,136.15,135.85,136.1,25
20150901|2015-08-17 06:30,17,136.15,136.2,134.95,135,115
20150901|2015-08-17 07:00,17,135,135.85,134.7,134.9,124
20150901|2015-08-17 07:30,17,135.45,137.1,135.4,136.45,174
20150901|2015-08-17 08:00,17,136.65,137.35,136.65,137.15,168
20150901|2015-08-17 08:30,17,137.3,137.3,135.7,136.25,302
20150901|2015-08-17 09:00,17,136.25,136.25,135.05,135.1,205
20150901|2015-08-17 09:30,17,135.1,135.9,134.75,135.9,195
20150901|2015-08-17 10:00,17,135.65,136.9,135.55,136.7,224
20150901|2015-08-17 10:30,17,136.7,136.8,136.1,136.45,115
20150901|2015-08-17 11:00,17,136.5,136.6,135.95,136.05,42
20150901|2015-08-17 11:30,17,136.15,136.15,135.6,135.85,149
20150901|2015-08-17 12:00,17,135.85,135.95,134.35,134.35,617
20150901|2015-08-18 03:00,18,134.7,135.7,134.3,135.65,177
20150901|2015-08-18 03:30,18,135.55,135.55,135,135.4,54
20150901|2015-08-18 04:00,18,135.4,135.45,134.95,134.95,44
20150901|2015-08-18 04:30,18,134.95,135.6,134.85,135.6,59
20150901|2015-08-18 05:00,18,135.5,135.5,135,135,12
20150901|2015-08-18 05:30,18,134.9,134.95,134.65,134.65,11
20150901|2015-08-18 06:00,18,134.65,134.85,134.25,134.55,31
20150901|2015-08-18 06:30,18,135,136.35,135,136.15,138
20150901|2015-08-18 07:00,18,135.95,136,134.65,135.15,160
20150901|2015-08-18 07:30,18,135.25,135.55,134.6,135.45,78
20150901|2015-08-18 08:00,18,135.2,135.2,133.85,134.45,230
20150901|2015-08-18 08:30,18,134.3,134.3,133.1,134.05,302
20150901|2015-08-18 09:00,18,133.7,134.1,133.35,133.55,92
20150901|2015-08-18 09:30,18,133.7,134.55,133.5,134.35,106
20150901|2015-08-18 10:00,18,134.65,135.15,134.35,134.35,238
20150901|2015-08-18 10:30,18,134.2,134.4,133.95,134.2,26
20150901|2015-08-18 11:00,18,134.5,134.65,134.4,134.4,24
20150901|2015-08-18 11:30,18,134.35,134.6,134.05,134.55,20
20150901|2015-08-18 12:00,18,134.55,135.75,134.3,135.6,359
20150901|2015-08-18 12:30,18,135.6,135.6,135.6,135.6,5
20150901|2015-08-19 03:00,19,136,136.9,136,136.4,195
20150901|2015-08-19 03:30,19,136.35,136.75,136.3,136.65,51
20150901|2015-08-19 04:00,19,136.65,136.65,136.35,136.5,63
20150901|2015-08-19 04:30,19,136.6,136.6,136.35,136.55,33
20150901|2015-08-19 05:00,19,136.6,136.85,136.6,136.7,63
20150901|2015-08-19 05:30,19,136.7,136.75,136.2,136.2,26
20150901|2015-08-19 06:00,19,136.45,136.55,136.2,136.35,16
20150901|2015-08-19 06:30,19,136.1,136.35,135.85,136.3,70
20150901|2015-08-19 07:00,19,136.15,136.15,135.15,135.6,66
20150901|2015-08-19 07:30,19,135.45,135.5,133.75,134.1,312
20150901|2015-08-19 08:00,19,134.2,134.65,133.75,134.3,76
20150901|2015-08-19 08:30,19,134.55,135.3,133.95,134.15,160
20150901|2015-08-19 09:00,19,134.1,134.1,133,133.3,196
20150901|2015-08-19 09:30,19,133.1,133.25,132.35,132.65,132
20150901|2015-08-19 10:00,19,132.6,132.9,132.05,132.25,132
20150901|2015-08-19 10:30,19,132.1,132.15,131.6,131.65,109
20150901|2015-08-19 11:00,19,131.7,131.7,131.4,131.45,75
20150901|2015-08-19 11:30,19,131.55,131.85,130.95,131.8,116
20150901|2015-08-19 12:00,19,132,132.15,130.9,131.1,181
20150901|2015-08-20 03:00,20,131.5,131.85,131.45,131.7,37
20150901|2015-08-20 03:30,20,131.55,131.65,130.4,130.5,113
20150901|2015-08-20 04:00,20,130.25,130.55,130.15,130.4,43
20150901|2015-08-20 04:30,20,130.5,130.65,129.85,130.45,90
20150901|2015-08-20 05:00,20,130.5,130.75,130.4,130.5,14
20150901|2015-08-20 05:30,20,130.5,130.7,130.5,130.7,39
20150901|2015-08-20 06:00,20,130.6,130.7,130.6,130.6,11
20150901|2015-08-20 06:30,20,130.55,130.85,130.45,130.85,40
20150901|2015-08-20 07:00,20,130.9,131,130,130.35,37
20150901|2015-08-20 07:30,20,130.2,130.2,129.15,129.4,93
20150901|2015-08-20 08:00,20,129.55,130.05,129.3,129.3,34
20150901|2015-08-20 08:30,20,129.25,129.6,129.1,129.15,113
20150901|2015-08-20 09:00,20,129,129.65,128.15,129.65,107
20150901|2015-08-20 09:30,20,129.3,131.45,129.05,129.95,192
20150901|2015-08-20 10:00,20,129.9,130.1,129.65,130.05,76
20150901|2015-08-20 10:30,20,129.95,130.8,129.8,130.2,101
20150901|2015-08-20 11:00,20,130.45,130.45,129.95,130.2,31
20150901|2015-08-20 11:30,20,130,130.2,128.2,128.5,143
20150901|2015-08-20 12:00,20,128.15,128.5,127.55,127.9,232
20150901|2015-08-21 03:00,21,128.55,128.6,128.55,128.6,3
20150901|2015-08-21 03:30,21,128.75,128.75,128.15,128.6,16
20150901|2015-08-21 05:30,21,128.2,128.2,128.2,128.2,1
20150901|2015-08-21 06:00,21,128.3,128.3,128.2,128.2,2
20150901|2015-08-21 06:30,21,128.5,128.5,128.5,128.5,1
20150901|2015-08-21 07:00,21,127.45,127.45,127.45,127.45,1
20150901|2015-08-21 07:30,21,127,127.45,127,127.15,7
20150901|2015-08-21 08:00,21,127.3,127.3,126.5,126.5,12
20150901|2015-08-21 08:30,21,126.35,126.35,125.75,125.8,5
20150901|2015-08-21 09:00,21,125,125,123.45,123.95,23
20150901|2015-08-21 09:30,21,123.85,123.85,122,122,27
20150901|2015-08-21 10:00,21,122.9,122.9,122.3,122.3,2
20150901|2015-08-21 10:30,21,122.95,123,122.95,123,5
20150901|2015-08-21 11:00,21,122.65,122.65,122.65,122.65,2
20150901|2015-08-21 11:30,21,122.5,122.5,122.45,122.5,12
20150901|2015-08-21 12:00,21,122.05,122.05,121.95,122.05,5
20150901|2015-08-24 03:00,24,121.2,121.2,120,120,7
20150901|2015-08-24 03:30,24,119.9,119.9,119.15,119.15,16
20150901|2015-08-24 06:00,24,120,120,120,120,2
20150901|2015-08-24 07:00,24,118.75,118.75,118.75,118.75,5
20150901|2015-08-24 07:30,24,119.25,119.25,117.8,117.95,20
20150901|2015-08-24 08:00,24,118.65,118.65,118.5,118.5,3
20150901|2015-08-24 08:30,24,118.2,118.2,118,118.05,3
20150901|2015-08-24 09:00,24,119.2,121.95,119,120.5,8
20150901|2015-08-24 09:30,24,119.2,119.2,119.05,119.1,3
20150901|2015-08-24 10:00,24,118.5,118.65,117.95,118.65,4
20150901|2015-08-24 10:30,24,118.3,118.5,118.3,118.5,4
20150901|2015-08-24 11:00,24,118.25,118.25,118.25,118.25,1
20150901|2015-08-24 11:30,24,118.3,118.3,117.15,117.15,11
20150901|2015-08-24 12:00,24,117.45,117.95,117.45,117.95,4
20150901|2015-08-25 03:00,25,118.4,118.4,118.4,118.4,1
20150901|2015-08-25 04:00,25,118.7,118.8,118.7,118.8,2
20150901|2015-08-25 04:30,25,119.15,119.15,119.15,119.15,2
20150901|2015-08-25 05:00,25,119.8,119.85,119.8,119.85,3
20150901|2015-08-25 05:30,25,120.15,120.15,120.15,120.15,1
20150901|2015-08-25 06:00,25,119.85,119.85,119.85,119.85,1
20150901|2015-08-25 07:00,25,118.9,118.9,118.65,118.65,4
20150901|2015-08-25 07:30,25,118.5,118.5,118.5,118.5,3
20150901|2015-08-25 08:30,25,118,118,117.75,117.75,7
20150901|2015-08-25 09:30,25,117.6,118.25,117.6,118.25,6
20150901|2015-08-25 10:30,25,117.5,117.5,117.5,117.5,1
20150901|2015-08-25 11:00,25,117.5,117.5,117.5,117.5,1
20150901|2015-08-26 03:00,26,117.65,117.65,117.1,117.3,4
20150901|2015-08-26 04:00,26,117.35,117.35,117.35,117.35,1
20150901|2015-08-26 08:30,26,118.5,118.5,117.3,117.95,7
20150901|2015-08-26 10:00,26,118,118.1,117.45,118,5
20150901|2015-08-26 11:00,26,119.2,119.2,119.2,119.2,1
20150901|2015-08-26 11:30,26,118.35,118.35,118.25,118.25,2
20150901|2015-08-26 12:00,26,118.65,118.65,118.55,118.55,2
20150901|2015-08-27 04:00,27,120.75,120.75,120.75,120.75,1
20150901|2015-08-27 04:30,27,121.15,121.15,121.15,121.15,1
20150901|2015-08-27 05:30,27,121.35,121.4,120.7,120.7,4
20150901|2015-08-27 08:00,27,121.1,121.1,121.1,121.1,1
20150901|2015-08-27 12:00,27,121.8,122.45,121.8,122.45,2
20150901|2015-08-28 04:30,28,120.75,120.75,120.75,120.75,1
20150901|2015-08-28 05:00,28,121.3,121.3,121.3,121.3,1
20150901|2015-08-28 08:30,28,120.65,120.65,120.65,120.65,1
20150901|2015-08-28 09:00,28,120.6,120.6,120.6,120.6,1
20150901|2015-08-31 10:00,31,121,121,121,121,1
20150901|2015-09-01 07:30,1,119.55,119.55,119.55,119.55,1
20150901|2015-09-02 08:00,2,117.25,117.25,117.25,117.25,1
20150901|2015-09-02 08:30,2,115.4,115.4,115.4,115.4,1
20150901|2015-09-03 03:30,3,115.4,115.4,115.4,115.4,1
20150901|2015-09-03 04:30,3,116.4,116.45,116.4,116.45,3
20150901|2015-09-03 07:00,3,115.55,115.55,115.45,115.45,2
20150901|2015-09-03 07:30,3,115,115,115,115,1
20150901|2015-09-03 08:00,3,114.7,114.7,114.7,114.7,1
20150901|2015-09-04 10:30,4,116.5,116.5,115.7,115.7,4
20150901|2015-09-08 07:30,8,116.7,116.75,116.7,116.7,5
20150901|2015-09-08 08:30,8,116.7,116.7,116.7,116.7,3
20150901|2015-09-08 09:00,8,116.5,116.5,116.5,116.5,1
20150901|2015-09-08 10:00,8,116.25,116.25,116.2,116.2,2
20150901|2015-09-11 09:30,11,113.2,113.2,113.2,113.2,1
20150901|2015-09-14 07:00,14,114.9,114.9,114.9,114.9,1
20150901|2015-09-16 08:00,16,115.55,115.55,115.55,115.55,2
20151201|2014-04-29 10:30,29,204.5,204.5,204.4,204.4,5
20151201|2014-04-29 11:30,29,212.65,212.65,212.2,212.4,18
20151201|2014-04-29 12:00,29,214.05,216.65,214,216.5,15
20151201|2014-04-30 09:30,30,208.1,208.1,208,208,4
20151201|2014-04-30 12:00,30,212.5,212.85,209.05,209.2,11
20151201|2014-05-05 09:30,5,212.4,212.4,212.15,212.15,4
20151201|2014-05-06 11:00,6,207.8,207.8,207.8,207.8,1
20151201|2014-05-06 11:30,6,207.7,207.95,207.7,207.7,3
20151201|2014-05-06 12:00,6,208,208,208,208,1
20151201|2014-05-07 07:30,7,205.95,205.95,205.95,205.95,1
20151201|2014-05-07 08:30,7,205.85,205.85,205.85,205.85,3
20151201|2014-05-07 09:00,7,209,209,209,209,1
20151201|2014-05-07 10:00,7,205.9,205.9,205.9,205.9,2
20151201|2014-05-08 05:30,8,204,204,204,204,1
20151201|2014-05-08 09:00,8,203.1,203.5,202.95,203.5,5
20151201|2014-05-09 07:00,9,197.25,197.25,197.25,197.25,1
20151201|2014-05-09 08:30,9,195.15,195.15,195.15,195.15,1
20151201|2014-05-09 09:00,9,195.7,196,195.7,196,3
20151201|2014-05-09 10:00,9,195,195,194.6,194.6,10
20151201|2014-05-09 11:30,9,192.4,192.4,192.4,192.4,1
20151201|2014-05-09 12:00,9,192.65,192.65,192.65,192.65,1
20151201|2014-05-12 08:00,12,193.2,193.2,193.05,193.05,6
20151201|2014-05-12 09:30,12,194.25,194.25,194.25,194.25,1
20151201|2014-05-12 10:00,12,193.9,194.15,193.9,194.15,2
20151201|2014-05-13 03:00,13,197.5,197.5,197.5,197.5,1
20151201|2014-05-13 03:30,13,197,197,197,197,1
20151201|2014-05-13 08:00,13,194.15,194.15,194.15,194.15,3
20151201|2014-05-13 10:00,13,195.7,195.7,195.7,195.7,3
20151201|2014-05-13 10:30,13,195.7,195.7,195.7,195.7,1
20151201|2014-05-13 11:30,13,196,196,196,196,3
20151201|2014-05-14 03:00,14,194.3,194.3,194.3,194.3,1
20151201|2014-05-14 04:30,14,194.15,194.15,194.15,194.15,1
20151201|2014-05-14 05:30,14,194.15,194.15,194.15,194.15,2
20151201|2014-05-15 07:30,15,195,197.4,195,197.4,3
20151201|2014-05-15 08:00,15,199.5,199.5,199.5,199.5,1
20151201|2014-05-15 08:30,15,200.4,200.4,199.65,199.65,4
20151201|2014-05-15 10:00,15,200.85,200.85,199.85,199.85,2
20151201|2014-05-15 10:30,15,201,201,201,201,1
20151201|2014-05-15 11:30,15,200.5,202,200.5,202,5
20151201|2014-05-16 08:30,16,198,198.1,198,198.1,2
20151201|2014-05-16 11:00,16,197.2,197.2,197.2,197.2,1
20151201|2014-05-19 08:30,19,192.95,192.95,192.9,192.9,4
20151201|2014-05-20 03:30,20,192.65,192.8,192.65,192.8,2
20151201|2014-05-20 04:00,20,192.8,192.8,192.8,192.8,1
20151201|2014-05-20 08:30,20,189.15,189.15,189.15,189.15,1
20151201|2014-05-20 12:00,20,193.65,193.65,193.65,193.65,1
20151201|2014-05-21 03:30,21,193.5,193.6,193.5,193.6,2
20151201|2014-05-21 11:00,21,189.55,189.55,189.55,189.55,1
20151201|2014-05-21 11:30,21,189.05,189.05,189,189,2
20151201|2014-05-21 12:00,21,189.3,189.3,188.85,188.85,8
20151201|2014-05-22 06:00,22,187.2,187.2,187.2,187.2,1
20151201|2014-05-22 08:00,22,188,188,186.2,186.2,3
20151201|2014-05-22 09:30,22,185.4,185.4,185.4,185.4,1
20151201|2014-05-22 11:00,22,189,189,189,189,1
20151201|2014-05-22 12:00,22,188.9,188.9,188.9,188.9,3
20151201|2014-05-23 08:30,23,190.25,190.25,190.25,190.25,7
20151201|2014-05-23 11:00,23,189.1,189.1,189,189,2
20151201|2014-05-27 07:00,27,188.35,188.4,187.9,187.9,4
20151201|2014-05-27 07:30,27,186.9,186.9,186.9,186.9,1
20151201|2014-05-27 08:30,27,188.2,188.2,188,188,2
20151201|2014-05-27 09:00,27,188.7,188.7,188.7,188.7,1
20151201|2014-05-27 10:00,27,187.9,187.9,187.9,187.9,1
20151201|2014-05-27 10:30,27,188.4,188.4,188.4,188.4,1
20151201|2014-05-27 11:00,27,188.6,188.6,188.6,188.6,1
20151201|2014-05-27 11:30,27,188.45,188.45,188.45,188.45,1
20151201|2014-05-27 12:00,27,186.95,186.95,186.9,186.9,3
20151201|2014-05-28 07:00,28,186,186,186,186,1
20151201|2014-05-28 07:30,28,185.6,185.6,184.85,184.85,3
20151201|2014-05-28 08:30,28,184.55,185,184.15,185,8
20151201|2014-05-28 09:00,28,185,185,185,185,6
20151201|2014-05-28 09:30,28,183.75,183.75,182.7,182.75,9
20151201|2014-05-28 10:00,28,183.1,183.15,181.05,181.05,3
20151201|2014-05-28 11:00,28,183.2,183.2,183.2,183.2,1
20151201|2014-05-28 12:00,28,183.95,184.45,183.55,184,5
20151201|2014-05-29 06:30,29,187.25,187.25,187.25,187.25,1
20151201|2014-05-30 09:30,30,187.9,187.9,187.9,187.9,1
20151201|2014-05-30 12:00,30,185.8,185.8,185,185,3
20151201|2014-06-02 08:00,2,185.65,185.7,185.65,185.65,3
20151201|2014-06-02 08:30,2,184.75,184.75,184.75,184.75,1
20151201|2014-06-02 09:00,2,183.7,183.95,183.7,183.95,3
20151201|2014-06-02 11:30,2,181.45,181.45,181.45,181.45,1
20151201|2014-06-02 12:00,2,181.15,181.15,181.15,181.15,1
20151201|2014-06-03 07:30,3,180.5,180.5,180.5,180.5,2
20151201|2014-06-03 10:30,3,178.15,178.15,178,178.1,7
20151201|2014-06-03 11:00,3,178.6,178.6,178,178.55,8
20151201|2014-06-04 07:30,4,177.5,177.5,177.5,177.5,1
20151201|2014-06-04 09:00,4,178.7,178.7,178.7,178.7,1
20151201|2014-06-04 09:30,4,179.2,179.2,179.2,179.2,1
20151201|2014-06-04 11:00,4,179.4,179.4,179.35,179.35,2
20151201|2014-06-04 11:30,4,178.95,179.65,178.95,178.95,8
20151201|2014-06-04 12:00,4,180,180,178.7,178.7,6
20151201|2014-06-05 03:00,5,179.1,179.1,179.1,179.1,18
20151201|2014-06-05 07:00,5,178.8,178.8,178.75,178.75,5
20151201|2014-06-05 11:00,5,179.6,179.6,179.3,179.3,4
20151201|2014-06-05 12:00,5,179.5,179.5,178.2,178.2,5
20151201|2014-06-06 11:00,6,182.4,182.8,182.4,182.8,3
20151201|2014-06-06 12:00,6,181.85,181.85,181.85,181.85,1
20151201|2014-06-09 06:30,9,179.3,179.3,179.3,179.3,1
20151201|2014-06-09 07:00,9,179.2,179.2,179.2,179.2,3
20151201|2014-06-09 09:30,9,178.55,178.55,178.5,178.55,3
20151201|2014-06-09 10:00,9,178.4,178.55,178.25,178.3,20
20151201|2014-06-09 10:30,9,178.5,178.5,178.5,178.5,2
20151201|2014-06-10 08:30,10,178.05,178.05,178.05,178.05,1
20151201|2014-06-10 12:00,10,176.45,176.5,176.45,176.5,3
20151201|2014-06-11 09:00,11,180.5,180.5,180.5,180.5,1
20151201|2014-06-11 09:30,11,180.5,180.5,180.5,180.5,1
20151201|2014-06-11 10:30,11,181.65,181.65,181.65,181.65,2
20151201|2014-06-11 11:00,11,181.75,181.75,181.75,181.75,1
20151201|2014-06-13 07:30,13,188.5,188.55,188.5,188.5,8
20151201|2014-06-13 08:00,13,189.25,189.25,189.2,189.2,2
20151201|2014-06-13 09:00,13,187.5,187.5,187.5,187.5,2
20151201|2014-06-13 09:30,13,187,187,186.7,186.7,2
20151201|2014-06-13 10:00,13,186,186,186,186,1
20151201|2014-06-16 07:30,16,186.9,186.9,186.9,186.9,1
20151201|2014-06-16 09:00,16,186.9,186.9,186.85,186.85,3
20151201|2014-06-16 12:00,16,184.75,184.75,184.75,184.75,1
20151201|2014-06-17 08:00,17,181.35,181.35,181.3,181.3,4
20151201|2014-06-17 09:30,17,180,180,180,180,33
20151201|2014-06-17 10:00,17,179.3,179.3,179.3,179.3,1
20151201|2014-06-18 08:30,18,180.35,180.35,179.85,180,5
20151201|2014-06-18 10:30,18,179.1,179.15,179.1,179.15,3
20151201|2014-06-19 07:00,19,178.9,178.9,178.9,178.9,1
20151201|2014-06-19 08:00,19,178,178,178,178,1
20151201|2014-06-20 08:00,20,182.25,182.25,182.2,182.25,4
20151201|2014-06-20 08:30,20,183.45,184.4,183.45,184.4,3
20151201|2014-06-20 09:30,20,185.5,185.5,185.45,185.45,4
20151201|2014-06-20 10:00,20,186,186,186,186,6
20151201|2014-06-23 09:00,23,185.1,185.1,185.1,185.1,1
20151201|2014-06-23 12:00,23,186.1,186.1,186.1,186.1,1
20151201|2014-06-24 08:00,24,186.5,186.5,186.5,186.5,4
20151201|2014-06-24 12:00,24,184.85,184.9,184.85,184.9,5
20151201|2014-06-25 08:30,25,189.45,189.5,189.45,189.5,2
20151201|2014-06-25 09:30,25,190.35,190.8,190.35,190.8,3
20151201|2014-06-26 07:30,26,189.9,189.9,189.9,189.9,1
20151201|2014-06-27 09:30,27,192.75,192.75,192.75,192.75,3
20151201|2014-06-27 10:00,27,191,191,191,191,2
20151201|2014-06-30 08:00,30,180,180,179.9,179.9,4
20151201|2014-06-30 11:00,30,183.3,183.3,183.3,183.3,2
20151201|2014-07-02 12:00,2,183.7,183.7,183.7,183.7,2
20151201|2014-07-03 08:00,3,184.95,185,184.95,185,3
20151201|2014-07-03 08:30,3,184.8,184.8,184.8,184.8,1
20151201|2014-07-03 10:00,3,182.75,182.75,182.75,182.75,1
20151201|2014-07-03 10:30,3,183,183,183,183,1
20151201|2014-07-03 12:00,3,182.5,182.5,182.1,182.15,7
20151201|2014-07-07 08:30,7,181.2,181.6,181.2,181.6,14
20151201|2014-07-07 09:00,7,179.8,179.8,179.8,179.8,1
20151201|2014-07-07 09:30,7,179.75,180.05,179,179,7
20151201|2014-07-07 11:30,7,178,178.5,178,178.5,7
20151201|2014-07-07 12:00,7,180.05,180.05,180.05,180.05,1
20151201|2014-07-08 09:00,8,184.2,184.2,184,184,2
20151201|2014-07-08 10:00,8,184.7,184.7,184.7,184.7,1
20151201|2014-07-08 11:30,8,184,184,184,184,1
20151201|2014-07-09 09:30,9,184.65,184.85,184.25,184.25,5
20151201|2014-07-09 12:00,9,183.9,183.9,183.9,183.9,1
20151201|2014-07-10 07:30,10,183.25,183.25,179,179,4
20151201|2014-07-10 08:00,10,179.9,179.9,179.9,179.9,1
20151201|2014-07-10 08:30,10,179.4,179.4,179.4,179.4,1
20151201|2014-07-10 12:00,10,175,175.25,175,175.25,4
20151201|2014-07-11 05:30,11,176.35,176.35,175.9,176.35,5
20151201|2014-07-11 06:00,11,176.25,176.25,176.15,176.15,6
20151201|2014-07-11 06:30,11,176.3,176.3,175.55,175.55,9
20151201|2014-07-11 07:00,11,175.55,175.55,174.9,175.2,9
20151201|2014-07-11 07:30,11,174.7,174.75,174.65,174.75,5
20151201|2014-07-11 08:00,11,173.65,173.65,173.15,173.15,2
20151201|2014-07-11 08:30,11,173.2,173.2,173.2,173.2,1
20151201|2014-07-11 09:00,11,172.75,172.75,172.75,172.75,1
20151201|2014-07-11 10:00,11,173.05,173.05,173.05,173.05,2
20151201|2014-07-11 11:00,11,172.1,172.1,172.1,172.1,7
20151201|2014-07-11 11:30,11,172.1,172.1,172.1,172.1,8
20151201|2014-07-14 08:00,14,174,174,174,174,1
20151201|2014-07-14 09:00,14,175.1,175.1,175.1,175.1,2
20151201|2014-07-14 09:30,14,175.15,175.15,175.15,175.15,1
20151201|2014-07-15 09:00,15,174.25,174.3,174.25,174.25,5
20151201|2014-07-15 09:30,15,172.5,172.5,172.5,172.5,105
20151201|2014-07-16 08:30,16,174.55,174.55,174.55,174.55,1
20151201|2014-07-16 10:30,16,175.7,175.7,175.7,175.7,2
20151201|2014-07-18 11:00,18,179.5,179.75,179.5,179.75,11
20151201|2014-07-18 11:30,18,179.5,179.5,179.5,179.5,1
20151201|2014-07-21 10:00,21,186,186,185.65,185.65,2
20151201|2014-07-21 12:00,21,185.65,185.65,185.65,185.65,1
20151201|2014-07-22 08:30,22,185.6,185.6,185.6,185.6,1
20151201|2014-07-22 09:00,22,184.4,184.4,183,183,2
20151201|2014-07-22 09:30,22,183,183,183,183,4
20151201|2014-07-22 10:00,22,180.7,180.8,180.7,180.8,2
20151201|2014-07-22 12:00,22,181.95,181.95,181.95,181.95,15
20151201|2014-07-23 08:30,23,181.65,181.65,181.65,181.65,1
20151201|2014-07-23 09:30,23,181.95,181.95,181.95,181.95,1
20151201|2014-07-23 10:00,23,183.2,183.2,183.2,183.2,1
20151201|2014-07-23 10:30,23,185.85,185.85,185.8,185.8,4
20151201|2014-07-23 11:30,23,189.8,189.8,189.8,189.8,1
20151201|2014-07-23 12:00,23,189.5,189.9,188.4,188.4,10
20151201|2014-07-24 08:30,24,191.05,191.05,191,191,3
20151201|2014-07-24 09:00,24,190.85,190.9,190.85,190.9,7
20151201|2014-07-24 09:30,24,191.4,191.8,191.05,191.8,7
20151201|2014-07-24 11:00,24,190.95,190.95,190.95,190.95,1
20151201|2014-07-24 11:30,24,190.85,191.2,190.85,191.1,3
20151201|2014-07-24 12:00,24,190.55,190.55,190.55,190.55,1
20151201|2014-07-25 08:30,25,190.15,190.15,190.15,190.15,1
20151201|2014-07-25 09:00,25,190.8,190.8,190.8,190.8,1
20151201|2014-07-25 09:30,25,192,192,192,192,5
20151201|2014-07-25 10:30,25,191.5,191.5,191.5,191.5,1
20151201|2014-07-25 11:30,25,189.55,189.55,189.55,189.55,2
20151201|2014-07-28 08:00,28,192.7,192.7,192.7,192.7,1
20151201|2014-07-28 08:30,28,193,193,192.8,192.8,3
20151201|2014-07-28 09:00,28,194.3,194.3,194.3,194.3,1
20151201|2014-07-28 09:30,28,192.05,192.05,192.05,192.05,1
20151201|2014-07-28 10:30,28,190,190,190,190,1
20151201|2014-07-28 11:30,28,190.8,190.8,190.8,190.8,4
20151201|2014-07-29 08:30,29,191.25,192.65,191.25,192.65,2
20151201|2014-07-29 10:00,29,192.15,192.15,192.15,192.15,1
20151201|2014-07-29 10:30,29,192.1,192.1,192.1,192.1,1
20151201|2014-07-29 11:00,29,191.95,191.95,191.65,191.65,2
20151201|2014-07-30 07:30,30,193,193,193,193,5
20151201|2014-07-30 08:00,30,193,193,193,193,15
20151201|2014-07-30 08:30,30,193.4,193.4,192.7,192.7,3
20151201|2014-07-30 09:00,30,192.45,192.45,192.2,192.2,6
20151201|2014-07-30 09:30,30,192.35,192.65,192.35,192.35,4
20151201|2014-07-30 11:30,30,192.6,192.6,192.6,192.6,1
20151201|2014-07-31 03:30,31,198.7,198.7,198.7,198.7,5
20151201|2014-07-31 04:00,31,199.85,199.85,199.85,199.85,1
20151201|2014-07-31 06:30,31,198.5,198.5,198.5,198.5,2
20151201|2014-07-31 07:00,31,199.95,199.95,199.8,199.8,12
20151201|2014-07-31 07:30,31,200.3,201.5,200.1,200.85,7
20151201|2014-07-31 08:00,31,201.25,201.25,201.25,201.25,3
20151201|2014-07-31 08:30,31,203.6,203.6,202.5,202.5,6
20151201|2014-07-31 09:00,31,202.15,202.15,200.6,200.8,37
20151201|2014-07-31 09:30,31,201.6,201.6,201.6,201.6,1
20151201|2014-07-31 10:30,31,201.5,201.5,201,201,38
20151201|2014-07-31 11:00,31,201,201.85,201,201.85,7
20151201|2014-07-31 11:30,31,203,203,203,203,1
20151201|2014-07-31 12:00,31,202.15,204.8,202.15,204.8,7
20151201|2014-08-01 03:00,1,203.45,204.5,203.45,204.5,5
20151201|2014-08-01 05:30,1,205.5,206.5,205.5,206.5,3
20151201|2014-08-01 07:00,1,210.45,211.5,210.45,211.5,2
20151201|2014-08-01 07:30,1,211.1,211.2,211,211.1,9
20151201|2014-08-01 08:00,1,211.15,211.85,211.15,211.5,11
20151201|2014-08-01 08:30,1,211.55,212.8,211.55,212.8,4
20151201|2014-08-01 09:00,1,214.35,214.85,214.25,214.85,5
20151201|2014-08-01 09:30,1,214.55,214.55,214.55,214.55,2
20151201|2014-08-01 10:00,1,211.5,211.55,208.6,211.55,12
20151201|2014-08-01 10:30,1,209.55,209.55,209.15,209.15,6
20151201|2014-08-01 11:00,1,209.05,209.05,206.6,206.6,3
20151201|2014-08-01 11:30,1,206.7,206.7,206.1,206.4,11
20151201|2014-08-04 07:00,4,203.65,203.65,203.65,203.65,1
20151201|2014-08-04 08:00,4,202.75,202.75,202.75,202.75,2
20151201|2014-08-04 09:00,4,201.95,201.95,201.95,201.95,1
20151201|2014-08-04 09:30,4,201.1,201.1,196.5,196.5,3
20151201|2014-08-04 10:00,4,195.6,195.85,195.05,195.05,10
20151201|2014-08-04 10:30,4,198.6,198.6,198.6,198.6,1
20151201|2014-08-04 11:00,4,199.8,199.8,199.6,199.6,4
20151201|2014-08-04 11:30,4,200.1,200.1,200,200,10
20151201|2014-08-04 12:00,4,201.1,201.1,201.1,201.1,1
20151201|2014-08-05 03:00,5,203.4,203.4,203.4,203.4,1
20151201|2014-08-05 07:00,5,200.5,200.5,200.5,200.5,1
20151201|2014-08-05 07:30,5,200.9,204.1,200.9,204.1,3
20151201|2014-08-05 08:00,5,202.55,202.75,202.35,202.75,5
20151201|2014-08-05 08:30,5,202.5,202.95,202.5,202.95,3
20151201|2014-08-05 09:00,5,202.3,202.3,201.8,201.8,7
20151201|2014-08-05 09:30,5,203.25,205,203.25,205,16
20151201|2014-08-05 10:00,5,204.5,205.45,204.5,204.65,12
20151201|2014-08-05 10:30,5,204.3,204.3,204.3,204.3,1
20151201|2014-08-06 07:30,6,201.65,201.65,201.65,201.65,1
20151201|2014-08-06 08:30,6,202.4,202.4,201.85,201.85,2
20151201|2014-08-06 09:30,6,200.85,202.4,200.85,202.4,2
20151201|2014-08-06 10:30,6,202.4,202.4,202.4,202.4,1
20151201|2014-08-06 12:00,6,204.3,204.3,204.3,204.3,1
20151201|2014-08-07 08:30,7,200.35,200.35,200.35,200.35,1
20151201|2014-08-07 09:00,7,198.5,198.5,198.5,198.5,1
20151201|2014-08-08 08:30,8,197.1,197.1,197.1,197.1,1
20151201|2014-08-08 10:00,8,193.75,193.75,193.75,193.75,1
20151201|2014-08-08 11:00,8,194.55,194.7,194.55,194.7,10
20151201|2014-08-08 12:00,8,194.4,194.4,194.4,194.4,2
20151201|2014-08-11 08:30,11,197.15,197.15,197.15,197.15,1
20151201|2014-08-11 09:30,11,196.6,196.6,196.6,196.6,1
20151201|2014-08-11 10:00,11,198.55,199.45,198.55,199.45,3
20151201|2014-08-11 10:30,11,199.6,199.8,199.6,199.8,2
20151201|2014-08-12 08:30,12,199.8,199.8,199.8,199.8,1
20151201|2014-08-12 09:00,12,199.7,199.75,198.8,199.2,8
20151201|2014-08-12 09:30,12,199.05,199.3,198.4,199.15,9
20151201|2014-08-12 10:00,12,199.65,199.65,199.15,199.15,4
20151201|2014-08-12 10:30,12,198.8,198.8,198.8,198.8,1
20151201|2014-08-13 03:00,13,198.9,199.25,198.9,199.25,3
20151201|2014-08-13 06:30,13,199.35,199.35,199.3,199.3,5
20151201|2014-08-13 08:30,13,200.3,200.6,200.3,200.6,2
20151201|2014-08-13 09:00,13,200.2,200.4,200.2,200.4,5
20151201|2014-08-13 09:30,13,200.45,200.55,200.45,200.55,3
20151201|2014-08-13 10:00,13,199.3,200.35,199.3,200.35,3
20151201|2014-08-13 10:30,13,200.55,200.55,200.55,200.55,1
20151201|2014-08-13 11:30,13,199.5,199.6,199.45,199.45,4
20151201|2014-08-14 04:00,14,197.25,197.25,197.25,197.25,1
20151201|2014-08-14 06:00,14,197.55,197.85,197.55,197.85,2
20151201|2014-08-14 06:30,14,197.75,197.75,197.75,197.75,1
20151201|2014-08-14 07:00,14,197.95,199.3,197.95,199.3,3
20151201|2014-08-14 07:30,14,199.05,199.55,199.05,199.55,4
20151201|2014-08-14 09:00,14,200.4,200.4,199.8,199.8,3
20151201|2014-08-14 09:30,14,198.8,198.8,198.8,198.8,1
20151201|2014-08-14 10:30,14,197.35,197.35,197.35,197.35,1
20151201|2014-08-15 08:00,15,199.15,199.2,199.1,199.2,4
20151201|2014-08-15 08:30,15,199.1,199.1,199,199,5
20151201|2014-08-15 09:00,15,201.35,201.75,201.35,201.75,2
20151201|2014-08-15 09:30,15,201.2,201.2,201.2,201.2,1
20151201|2014-08-15 11:30,15,201.75,201.75,201.75,201.75,1
20151201|2014-08-18 09:30,18,202.4,202.4,202.4,202.4,2
20151201|2014-08-18 10:00,18,202,202,202,202,1
20151201|2014-08-18 10:30,18,200.6,200.6,200.6,200.6,1
20151201|2014-08-18 11:00,18,199.7,199.7,199.7,199.7,1
20151201|2014-08-18 11:30,18,201.5,201.5,201.5,201.5,2
20151201|2014-08-19 06:30,19,201.2,201.2,201.2,201.2,1
20151201|2014-08-19 07:00,19,201.35,201.35,201.35,201.35,1
20151201|2014-08-19 08:30,19,201.6,201.6,200.25,200.25,3
20151201|2014-08-19 09:00,19,200,200,200,200,2
20151201|2014-08-19 09:30,19,198.35,198.35,197.65,197.65,2
20151201|2014-08-19 10:00,19,197.1,197.1,197,197,10
20151201|2014-08-19 10:30,19,197.95,197.95,197.95,197.95,1
20151201|2014-08-19 11:30,19,197,197,195.95,196,14
20151201|2014-08-19 12:00,19,196,196.1,195.1,195.15,31
20151201|2014-08-20 06:00,20,196.2,196.5,196.2,196.5,3
20151201|2014-08-20 07:30,20,195.25,195.25,194.7,194.7,7
20151201|2014-08-20 08:00,20,196.4,196.45,196.25,196.25,3
20151201|2014-08-20 08:30,20,196.2,196.3,194.9,195.05,34
20151201|2014-08-20 09:00,20,194.75,194.8,192.95,192.95,40
20151201|2014-08-20 09:30,20,192.65,192.85,192.65,192.85,6
20151201|2014-08-20 10:00,20,194.35,196.1,194.35,196.1,5
20151201|2014-08-20 11:30,20,196.05,196.65,196.05,196.65,7
20151201|2014-08-20 12:00,20,196.95,197.4,196.65,197.3,7
20151201|2014-08-21 08:00,21,199.25,199.25,199.25,199.25,5
20151201|2014-08-21 08:30,21,199.25,199.25,199.25,199.25,1
20151201|2014-08-21 10:00,21,198.45,198.45,197.55,197.55,2
20151201|2014-08-25 08:30,25,194.45,194.45,194.45,194.45,1
20151201|2014-08-25 09:00,25,197.1,198.1,197.1,198.1,3
20151201|2014-08-25 10:00,25,197.5,197.5,197.5,197.5,1
20151201|2014-08-25 10:30,25,197.55,197.55,197.55,197.55,1
20151201|2014-08-26 07:30,26,202.9,204.1,202.9,204,3
20151201|2014-08-26 08:00,26,202.5,202.5,202,202,45
20151201|2014-08-26 08:30,26,203.35,203.35,203.35,203.35,1
20151201|2014-08-26 09:00,26,202.4,202.7,202.05,202.7,4
20151201|2014-08-26 10:00,26,201,201,201,201,1
20151201|2014-08-26 11:30,26,203.6,204,203.55,203.8,14
20151201|2014-08-26 12:00,26,204.6,205.05,204,204,21
20151201|2014-08-27 04:00,27,205.5,205.5,205.3,205.3,2
20151201|2014-08-27 04:30,27,205.55,206.2,205.1,205.1,21
20151201|2014-08-27 07:00,27,203.9,205,203.9,205,10
20151201|2014-08-27 07:30,27,205,205,205,205,1
20151201|2014-08-27 08:00,27,206.2,209,206.2,209,27
20151201|2014-08-27 08:30,27,208.7,208.7,207.7,207.95,9
20151201|2014-08-27 09:00,27,207.65,207.8,207.1,207.75,9
20151201|2014-08-27 10:00,27,207.9,207.9,207.9,207.9,1
20151201|2014-08-27 10:30,27,207.35,207.35,206.05,206.05,6
20151201|2014-08-27 11:00,27,205.45,205.45,205.45,205.45,1
20151201|2014-08-27 11:30,27,206.05,206.05,205.5,205.5,2
20151201|2014-08-27 12:00,27,204.15,205,203.85,204.95,14
20151201|2014-08-28 03:30,28,204.6,204.6,204.6,204.6,1
20151201|2014-08-28 07:00,28,206.5,207,206.5,207,5
20151201|2014-08-28 07:30,28,206.55,208.85,206.55,208.85,17
20151201|2014-08-28 08:00,28,207.7,207.7,207.7,207.7,2
20151201|2014-08-28 08:30,28,207.6,207.6,206.75,206.75,2
20151201|2014-08-28 09:30,28,204.35,204.8,204.35,204.8,2
20151201|2014-08-28 11:30,28,204.1,204.1,204.1,204.1,1
20151201|2014-08-28 12:00,28,206.6,206.6,206.6,206.6,1
20151201|2014-08-29 03:00,29,207.15,207.15,207.15,207.15,1
20151201|2014-08-29 08:00,29,207.2,207.2,207.2,207.2,1
20151201|2014-08-29 08:30,29,208.15,209.2,208.15,209.2,2
20151201|2014-08-29 11:00,29,206.7,206.7,206.55,206.55,5
20151201|2014-08-29 11:30,29,206.6,206.6,206.6,206.6,3
20151201|2014-08-29 12:00,29,207.25,209,207.25,208.15,9
20151201|2014-09-02 03:00,2,208.15,211,208.15,211,9
20151201|2014-09-02 06:30,2,213.2,215,213.2,214.9,6
20151201|2014-09-02 07:00,2,214.5,215.75,214.5,215.75,5
20151201|2014-09-02 07:30,2,214.7,216,214.6,215.5,7
20151201|2014-09-02 08:00,2,215.25,215.25,213.75,214.1,14
20151201|2014-09-02 08:30,2,214,214,212.4,212.4,7
20151201|2014-09-02 09:00,2,211.7,213,211.3,212.4,18
20151201|2014-09-02 09:30,2,213.1,213.1,212.35,212.4,4
20151201|2014-09-02 10:00,2,212.2,212.7,212.2,212.7,4
20151201|2014-09-02 10:30,2,212.7,212.7,212.7,212.7,4
20151201|2014-09-02 11:00,2,213.4,215,213.4,215,27
20151201|2014-09-02 11:30,2,215.75,215.75,215,215.1,27
20151201|2014-09-02 12:00,2,215.1,216.2,215.1,216,24
20151201|2014-09-03 07:00,3,210.7,210.7,210.7,210.7,1
20151201|2014-09-03 07:30,3,210.6,210.8,210.5,210.5,27
20151201|2014-09-03 08:00,3,210.7,212.5,210.65,212.5,32
20151201|2014-09-03 08:30,3,211.3,211.3,211.1,211.1,17
20151201|2014-09-03 09:00,3,210.35,210.45,209.25,209.25,7
20151201|2014-09-03 10:30,3,209.25,209.55,209.25,209.55,7
20151201|2014-09-03 11:00,3,209.7,209.7,209.55,209.55,3
20151201|2014-09-03 11:30,3,209.3,209.3,209.3,209.3,1
20151201|2014-09-03 12:00,3,209.7,209.7,208.5,208.5,6
20151201|2014-09-04 07:00,4,203.8,203.8,203.8,203.8,1
20151201|2014-09-04 08:00,4,204.9,204.9,204.85,204.85,2
20151201|2014-09-04 09:00,4,208.3,208.3,206.6,206.6,3
20151201|2014-09-04 10:00,4,211.2,211.2,211.2,211.2,1
20151201|2014-09-04 10:30,4,211.6,213.45,210.55,213.45,5
20151201|2014-09-04 11:00,4,212.85,212.9,212.6,212.6,3
20151201|2014-09-04 12:00,4,212.65,212.75,211.8,211.8,8
20151201|2014-09-05 04:00,5,209.1,209.1,209.1,209.1,1
20151201|2014-09-05 06:30,5,209.5,209.5,209.5,209.5,1
20151201|2014-09-05 08:00,5,210,210,210,210,1
20151201|2014-09-05 08:30,5,210,210,210,210,1
20151201|2014-09-05 09:00,5,209.85,209.85,209.85,209.85,1
20151201|2014-09-08 08:30,8,202.1,202.3,202.1,202.2,7
20151201|2014-09-08 09:00,8,202.1,202.1,202.1,202.1,2
20151201|2014-09-08 10:00,8,205.3,205.3,205.3,205.3,1
20151201|2014-09-08 12:00,8,203.05,203.05,203,203,2
20151201|2014-09-09 06:00,9,200.85,200.85,200.85,200.85,1
20151201|2014-09-09 08:30,9,201.6,201.6,201.6,201.6,1
20151201|2014-09-09 10:00,9,204,204,204,204,1
20151201|2014-09-09 11:30,9,203.45,203.45,203.45,203.45,1
20151201|2014-09-09 12:00,9,201.9,201.9,201.9,201.9,1
20151201|2014-09-10 11:30,10,197.1,197.25,196.9,196.9,20
20151201|2014-09-10 12:00,10,192.35,192.35,190.7,190.7,3
20151201|2014-09-11 03:00,11,191.4,191.4,191.35,191.35,5
20151201|2014-09-11 05:00,11,193.85,193.85,193.85,193.85,1
20151201|2014-09-11 05:30,11,193.75,193.75,193.15,193.15,2
20151201|2014-09-11 07:30,11,192.55,192.55,192.3,192.3,17
20151201|2014-09-11 08:30,11,191.6,191.6,191.6,191.6,2
20151201|2014-09-11 10:00,11,192,192.05,191.65,191.65,9
20151201|2014-09-11 10:30,11,191.95,192.1,191.85,191.85,12
20151201|2014-09-11 11:30,11,192.95,193.55,192.95,193.55,6
20151201|2014-09-11 12:00,11,194.5,194.5,194.5,194.5,1
20151201|2014-09-12 08:00,12,192.05,192.05,192.05,192.05,1
20151201|2014-09-12 08:30,12,191.6,191.6,189.85,189.85,137
20151201|2014-09-12 09:00,12,190.3,190.3,190.2,190.2,9
20151201|2014-09-12 09:30,12,191.2,191.2,190.85,190.85,3
20151201|2014-09-12 10:30,12,192.3,193,192,193,95
20151201|2014-09-12 11:00,12,193.2,193.2,193.2,193.2,5
20151201|2014-09-12 11:30,12,193.6,193.6,193.6,193.6,2
20151201|2014-09-15 04:00,15,192.85,192.95,192.85,192.95,4
20151201|2014-09-15 06:00,15,192.75,192.75,192.5,192.5,3
20151201|2014-09-15 07:30,15,190.95,190.95,190.6,190.75,65
20151201|2014-09-15 08:00,15,191.3,191.3,190.75,190.75,41
20151201|2014-09-15 08:30,15,190.9,190.9,190.55,190.55,70
20151201|2014-09-15 10:30,15,190.8,190.8,190.7,190.7,8
20151201|2014-09-15 11:00,15,190.65,190.65,190.65,190.65,4
20151201|2014-09-15 12:00,15,191.6,191.6,191.55,191.55,2
20151201|2014-09-16 07:00,16,190.9,190.9,190.8,190.8,7
20151201|2014-09-16 07:30,16,190.8,190.8,190.4,190.4,5
20151201|2014-09-16 08:00,16,190,190,190,190,2
20151201|2014-09-16 09:30,16,195.95,195.95,195.95,195.95,2
20151201|2014-09-16 10:00,16,195.2,195.2,195.2,195.2,1
20151201|2014-09-16 12:00,16,193.95,193.95,193.95,193.95,1
20151201|2014-09-17 08:30,17,192.3,192.3,192.3,192.3,1
20151201|2014-09-17 10:00,17,193.55,193.55,193.55,193.55,1
20151201|2014-09-18 07:30,18,193.05,193.05,193.05,193.05,1
20151201|2014-09-18 08:00,18,191,191,191,191,3
20151201|2014-09-18 09:30,18,193,193,193,193,7
20151201|2014-09-18 10:00,18,192.6,192.6,192.6,192.6,2
20151201|2014-09-18 10:30,18,192,192,192,192,1
20151201|2014-09-18 11:00,18,191.55,191.55,191.55,191.55,1
20151201|2014-09-18 11:30,18,191.3,191.3,191.3,191.3,1
20151201|2014-09-18 12:00,18,190,190,190,190,1
20151201|2014-09-19 04:00,19,190.4,190.4,190.4,190.4,3
20151201|2014-09-19 06:30,19,190.9,190.9,190.9,190.9,1
20151201|2014-09-19 07:30,19,191.7,191.7,187.9,187.9,13
20151201|2014-09-19 08:00,19,187.55,187.55,187.55,187.55,1
20151201|2014-09-19 08:30,19,187.95,187.95,187.6,187.6,4
20151201|2014-09-19 09:30,19,186.6,186.6,185.8,186.1,18
20151201|2014-09-19 10:00,19,187.45,187.45,187.45,187.45,1
20151201|2014-09-19 11:30,19,186.35,187.5,186.3,187.5,5
20151201|2014-09-19 12:00,19,187.5,187.5,187.5,187.5,2
20151201|2014-09-22 05:00,22,187.7,187.9,187.7,187.9,2
20151201|2014-09-22 05:30,22,187.5,187.5,187.5,187.5,1
20151201|2014-09-22 06:00,22,187,187,187,187,1
20151201|2014-09-22 07:00,22,187.5,187.5,187.5,187.5,1
20151201|2014-09-22 08:00,22,187.6,187.65,187,187,6
20151201|2014-09-22 08:30,22,188.3,188.3,188.3,188.3,1
20151201|2014-09-22 09:00,22,188.25,188.35,187.95,188.35,3
20151201|2014-09-22 09:30,22,188.55,188.55,186.8,186.8,8
20151201|2014-09-22 11:00,22,187.2,187.65,187.2,187.65,4
20151201|2014-09-22 12:00,22,188.5,188.55,188.5,188.55,3
20151201|2014-09-23 03:00,23,188.55,188.55,188.55,188.55,5
20151201|2014-09-23 03:30,23,190.55,190.55,190.55,190.55,1
20151201|2014-09-23 08:30,23,192,192,192,192,1
20151201|2014-09-23 09:00,23,190.85,190.85,190.85,190.85,2
20151201|2014-09-23 10:30,23,190.35,190.35,190.35,190.35,2
20151201|2014-09-23 11:30,23,189.3,189.3,189.3,189.3,13
20151201|2014-09-24 03:00,24,190.15,190.15,190.15,190.15,1
20151201|2014-09-24 08:00,24,191.65,191.65,191.65,191.65,1
20151201|2014-09-24 08:30,24,191.9,196.4,191.9,196,5
20151201|2014-09-24 09:00,24,196,196,195.8,195.8,7
20151201|2014-09-24 10:00,24,196.25,196.25,196.25,196.25,1
20151201|2014-09-24 10:30,24,196.25,196.3,195.4,195.4,19
20151201|2014-09-24 11:00,24,195.25,195.25,195.25,195.25,1
20151201|2014-09-24 12:00,24,197.75,197.75,196.95,196.95,2
20151201|2014-09-25 03:00,25,196,196,196,196,2
20151201|2014-09-25 05:30,25,194.9,194.9,194.9,194.9,1
20151201|2014-09-25 06:30,25,190.95,190.95,190.95,190.95,1
20151201|2014-09-25 08:00,25,189.9,189.9,189.7,189.7,2
20151201|2014-09-25 08:30,25,190.3,190.3,190.3,190.3,1
20151201|2014-09-25 09:00,25,190.2,190.2,190.2,190.2,1
20151201|2014-09-25 09:30,25,190.95,190.95,190.95,190.95,1
20151201|2014-09-25 10:00,25,190.1,190.1,189.4,189.4,10
20151201|2014-09-25 10:30,25,189.2,189.3,189.2,189.2,5
20151201|2014-09-25 11:00,25,189.6,189.6,189.6,189.6,1
20151201|2014-09-25 11:30,25,190.7,190.75,190.7,190.75,3
20151201|2014-09-25 12:00,25,190.75,190.75,190.5,190.7,6
20151201|2014-09-26 04:30,26,190.4,190.4,190.35,190.35,6
20151201|2014-09-26 05:00,26,190.35,190.35,190.3,190.3,6
20151201|2014-09-26 05:30,26,191.95,191.95,191.95,191.95,1
20151201|2014-09-26 08:30,26,192.15,192.15,192.15,192.15,1
20151201|2014-09-26 09:30,26,192.35,193.1,192.35,193.1,3
20151201|2014-09-26 10:00,26,194.25,195.9,194.25,195.9,5
20151201|2014-09-29 06:30,29,199.6,199.6,199.6,199.6,1
20151201|2014-09-29 08:30,29,197,197,197,197,4
20151201|2014-09-29 09:00,29,199.1,199.4,199.1,199.4,14
20151201|2014-09-29 09:30,29,200,200,199.9,199.95,8
20151201|2014-09-29 10:00,29,198.8,198.8,198.5,198.5,2
20151201|2014-09-29 10:30,29,198.55,198.55,198.55,198.55,1
20151201|2014-09-29 11:30,29,199.05,199.05,198.95,198.95,3
20151201|2014-09-29 12:00,29,199.4,200.2,199.4,200.2,15
20151201|2014-09-30 03:00,30,200.05,200.05,200.05,200.05,1
20151201|2014-09-30 03:30,30,201.2,201.2,201.05,201.05,3
20151201|2014-09-30 07:30,30,202.7,202.7,202.7,202.7,7
20151201|2014-09-30 08:00,30,202.75,202.75,202.15,202.15,7
20151201|2014-09-30 08:30,30,201.85,202.65,201.1,202.65,10
20151201|2014-09-30 09:00,30,202.6,204,202.6,204,82
20151201|2014-09-30 09:30,30,203.6,205.5,203.6,205.4,21
20151201|2014-09-30 10:00,30,205.05,205.05,204.6,204.6,19
20151201|2014-09-30 10:30,30,204.7,204.7,203.95,203.95,4
20151201|2014-09-30 11:00,30,203.4,203.4,203.4,203.4,3
20151201|2014-09-30 12:00,30,202.45,203.3,201.45,201.75,16
20151201|2014-10-01 04:00,1,206.2,206.2,206.2,206.2,1
20151201|2014-10-01 07:00,1,206.5,206.5,206.5,206.5,3
20151201|2014-10-01 07:30,1,207.6,209.4,207.35,207.35,30
20151201|2014-10-01 08:00,1,208.25,209,208.25,209,7
20151201|2014-10-01 08:30,1,209,209,208.25,208.25,4
20151201|2014-10-01 09:00,1,209.3,209.75,209.15,209.35,34
20151201|2014-10-01 09:30,1,209.2,209.2,208.7,208.7,15
20151201|2014-10-01 10:00,1,207.75,208.7,207.75,208.7,5
20151201|2014-10-01 10:30,1,208.5,208.65,208.45,208.45,10
20151201|2014-10-01 11:30,1,208.6,208.6,208.35,208.35,2
20151201|2014-10-01 12:00,1,208.65,208.65,207.5,208.2,80
20151201|2014-10-02 03:00,2,209.7,210.75,209.7,210.75,10
20151201|2014-10-02 03:30,2,211,211.75,211,211.75,5
20151201|2014-10-02 05:00,2,213.7,220,213.7,220,64
20151201|2014-10-02 06:00,2,216.65,218.55,216.65,218.3,4
20151201|2014-10-02 06:30,2,217.95,220,217.95,219,56
20151201|2014-10-02 07:00,2,217.85,217.85,217.7,217.7,4
20151201|2014-10-02 07:30,2,219.2,219.2,217.5,217.5,10
20151201|2014-10-02 08:00,2,218.15,218.8,217,217.1,14
20151201|2014-10-02 08:30,2,217.3,217.45,217.3,217.4,4
20151201|2014-10-02 09:00,2,216.4,217.7,216.15,217.7,30
20151201|2014-10-02 09:30,2,217,217,215.95,216,18
20151201|2014-10-02 10:00,2,216.5,217.15,216.5,217,14
20151201|2014-10-02 10:30,2,216.5,217.5,216.5,216.8,8
20151201|2014-10-02 11:00,2,216.8,216.8,215.95,216.55,9
20151201|2014-10-02 11:30,2,216.35,217,216.35,216.5,14
20151201|2014-10-02 12:00,2,216.5,217.75,215,215.55,44
20151201|2014-10-03 07:00,3,216.5,216.5,216.5,216.5,1
20151201|2014-10-03 08:00,3,216.05,216.3,216.05,216.3,10
20151201|2014-10-03 08:30,3,216.8,216.9,215.95,215.95,24
20151201|2014-10-03 09:00,3,216.5,216.5,215,215.1,3
20151201|2014-10-03 09:30,3,215.7,215.7,215.25,215.35,3
20151201|2014-10-03 10:00,3,215.2,215.55,214.85,215.15,21
20151201|2014-10-03 10:30,3,215.35,215.5,215,215.25,46
20151201|2014-10-03 11:00,3,214.95,217.15,214.95,217.15,18
20151201|2014-10-03 11:30,3,217.35,217.35,216.5,217.35,9
20151201|2014-10-03 12:00,3,217.2,217.2,213.4,213.4,9
20151201|2014-10-06 03:00,6,218.45,224.4,218.45,224.4,18
20151201|2014-10-06 03:30,6,224.75,227.7,224.75,227.7,8
20151201|2014-10-06 04:00,6,228.4,229.75,228.4,229.75,13
20151201|2014-10-06 04:30,6,229.6,229.6,229.6,229.6,1
20151201|2014-10-06 05:00,6,227.95,227.95,227.95,227.95,1
20151201|2014-10-06 07:00,6,227.65,227.65,227.05,227.05,19
20151201|2014-10-06 07:30,6,226.4,226.4,226.4,226.4,2
20151201|2014-10-06 08:30,6,226.7,226.7,226.1,226.55,7
20151201|2014-10-06 09:00,6,225.9,226.3,225.3,225.3,8
20151201|2014-10-06 09:30,6,225.2,225.25,223.5,223.5,5
20151201|2014-10-06 10:00,6,223.8,225.5,223.8,225.5,4
20151201|2014-10-06 10:30,6,225.4,227.45,225.2,227.2,41
20151201|2014-10-06 11:00,6,226.8,227.2,226,226,14
20151201|2014-10-06 11:30,6,225.85,225.85,225.85,225.85,18
20151201|2014-10-06 12:00,6,224.75,227.45,224.75,227,21
20151201|2014-10-07 03:00,7,228,230,226.25,226.5,17
20151201|2014-10-07 03:30,7,226.5,226.5,226.5,226.5,1
20151201|2014-10-07 07:30,7,226.9,226.9,226.9,226.9,1
20151201|2014-10-07 08:00,7,229,229,228,228.1,7
20151201|2014-10-07 08:30,7,228,229.1,228,228.35,9
20151201|2014-10-07 09:00,7,228.8,229.55,228.4,228.4,15
20151201|2014-10-07 09:30,7,227.65,228.1,227.3,227.3,12
20151201|2014-10-07 10:00,7,227.9,228.2,227.65,228.2,6
20151201|2014-10-07 10:30,7,229.3,229.3,229.3,229.3,2
20151201|2014-10-07 11:00,7,229.45,229.7,229.2,229.3,7
20151201|2014-10-07 11:30,7,227.5,227.5,226.9,226.9,9
20151201|2014-10-07 12:00,7,224.4,224.4,223.95,224,21
20151201|2014-10-08 03:00,8,219.95,220.3,219.3,220.3,8
20151201|2014-10-08 05:30,8,220,220,220,220,1
20151201|2014-10-08 07:00,8,219.95,219.95,219.95,219.95,1
20151201|2014-10-08 07:30,8,220.95,225.2,220.95,225.2,4
20151201|2014-10-08 08:00,8,224.4,225.3,224.4,225.3,2
20151201|2014-10-08 08:30,8,225.2,225.2,225.15,225.15,3
20151201|2014-10-08 09:30,8,226.05,226.05,226,226,2
20151201|2014-10-08 10:00,8,225.55,225.65,225.3,225.65,4
20151201|2014-10-08 10:30,8,225.8,226,225.65,226,11
20151201|2014-10-08 11:00,8,226.65,226.9,226.65,226.9,2
20151201|2014-10-08 11:30,8,226.8,226.8,224.45,224.45,2
20151201|2014-10-08 12:00,8,224.5,224.5,221.6,221.6,21
20151201|2014-10-09 03:00,9,221.4,221.4,221.4,221.4,1
20151201|2014-10-09 06:00,9,225.05,225.05,225.05,225.05,1
20151201|2014-10-09 09:30,9,227.5,228.45,227.5,227.65,13
20151201|2014-10-09 10:00,9,227.45,227.45,225,225,44
20151201|2014-10-09 10:30,9,225.7,225.8,225.6,225.8,9
20151201|2014-10-09 11:30,9,227.1,227.1,227.1,227.1,21
20151201|2014-10-09 12:00,9,227.75,229,227.25,229,17
20151201|2014-10-10 03:00,10,229.85,229.85,228.7,229.05,7
20151201|2014-10-10 07:00,10,228.3,228.3,228.3,228.3,1
20151201|2014-10-10 08:00,10,230.45,230.45,229.5,229.5,2
20151201|2014-10-10 08:30,10,230.45,230.45,229.6,230.4,9
20151201|2014-10-10 09:00,10,230.2,230.2,228.55,228.55,2
20151201|2014-10-10 09:30,10,228.4,229.3,228.4,229.3,8
20151201|2014-10-10 10:00,10,229.2,229.2,229.1,229.1,3
20151201|2014-10-10 10:30,10,229.1,229.1,228.75,228.75,4
20151201|2014-10-10 11:00,10,228.15,228.15,227.4,227.4,7
20151201|2014-10-10 11:30,10,227.95,228,227.25,227.25,15
20151201|2014-10-10 12:00,10,226,227.55,226,227.55,11
20151201|2014-10-13 03:00,13,230.75,230.75,230.75,230.75,5
20151201|2014-10-13 03:30,13,231.45,231.5,231.45,231.5,4
20151201|2014-10-13 04:00,13,230,230,230,230,1
20151201|2014-10-13 08:30,13,227.95,228,227.45,227.45,14
20151201|2014-10-13 09:00,13,227.75,227.75,227.75,227.75,3
20151201|2014-10-13 10:00,13,227.8,228,227.5,228,11
20151201|2014-10-13 10:30,13,227.9,228.65,227.9,228.65,12
20151201|2014-10-13 11:00,13,228.75,228.8,228.75,228.8,4
20151201|2014-10-13 11:30,13,228.55,228.55,228.55,228.55,2
20151201|2014-10-13 12:00,13,226.8,226.8,225.8,225.8,3
20151201|2014-10-14 08:00,14,227.35,227.35,227.35,227.35,1
20151201|2014-10-14 08:30,14,228.15,228.2,226.1,226.1,3
20151201|2014-10-14 09:00,14,226.85,227.1,226.85,227.1,5
20151201|2014-10-14 09:30,14,227,227,226.8,226.8,3
20151201|2014-10-14 10:00,14,226.25,226.25,226.25,226.25,2
20151201|2014-10-14 11:00,14,226.75,227.25,226.75,227.05,5
20151201|2014-10-14 11:30,14,227.25,227.5,226.9,227.5,17
20151201|2014-10-14 12:00,14,228,229.4,228,229.4,18
20151201|2014-10-15 06:30,15,229.9,229.9,229.9,229.9,1
20151201|2014-10-15 07:00,15,229.95,230.8,229.95,230.65,6
20151201|2014-10-15 07:30,15,230.75,230.75,230.75,230.75,1
20151201|2014-10-15 08:00,15,230.85,230.85,230.7,230.85,4
20151201|2014-10-15 08:30,15,230.75,230.75,229.2,229.2,9
20151201|2014-10-15 09:00,15,229.95,229.95,227.5,227.5,7
20151201|2014-10-15 09:30,15,227.2,227.2,226.7,226.7,3
20151201|2014-10-15 10:00,15,226.5,226.85,225.65,225.8,10
20151201|2014-10-15 10:30,15,226.35,227.9,226.35,227.55,13
20151201|2014-10-15 11:30,15,224.7,224.7,224.65,224.65,2
20151201|2014-10-15 12:00,15,223,223.7,222.9,223.65,6
20151201|2014-10-16 03:30,16,225.45,225.45,225.3,225.35,7
20151201|2014-10-16 08:00,16,225.35,225.4,225.35,225.4,3
20151201|2014-10-16 08:30,16,226.5,226.5,226.5,226.5,1
20151201|2014-10-16 09:00,16,226.6,226.6,226.5,226.5,9
20151201|2014-10-16 09:30,16,226.4,226.4,225.55,225.55,14
20151201|2014-10-16 10:00,16,225.55,225.55,225.55,225.55,2
20151201|2014-10-16 10:30,16,225.4,225.4,225.4,225.4,3
20151201|2014-10-16 11:00,16,225.65,225.65,225.65,225.65,1
20151201|2014-10-16 11:30,16,225.6,225.65,224.65,224.7,13
20151201|2014-10-16 12:00,16,224.65,224.8,224.6,224.6,3
20151201|2014-10-17 03:00,17,223.5,223.5,222.75,222.75,2
20151201|2014-10-17 05:30,17,218.95,219.15,218.7,218.95,10
20151201|2014-10-17 06:00,17,219.1,219.1,219.1,219.1,1
20151201|2014-10-17 07:00,17,218.15,218.4,217.85,217.85,9
20151201|2014-10-17 08:00,17,221.05,221.2,221.05,221.2,2
20151201|2014-10-17 08:30,17,219.7,219.7,219.7,219.7,1
20151201|2014-10-17 10:00,17,220.75,220.8,220.5,220.5,5
20151201|2014-10-17 10:30,17,219.55,219.55,219,219,5
20151201|2014-10-17 11:00,17,219.45,219.45,219.45,219.45,2
20151201|2014-10-17 12:00,17,220,220,220,220,2
20151201|2014-10-20 03:00,20,213.1,213.1,208.4,208.4,7
20151201|2014-10-20 03:30,20,211.1,211.1,211.1,211.1,1
20151201|2014-10-20 04:00,20,210.5,210.5,210.5,210.5,1
20151201|2014-10-20 06:00,20,210.65,210.75,210.4,210.5,15
20151201|2014-10-20 07:00,20,207.2,207.35,206.7,206.7,10
20151201|2014-10-20 08:00,20,208.5,208.5,208.5,208.5,5
20151201|2014-10-20 08:30,20,206.2,206.2,206.15,206.15,3
20151201|2014-10-20 09:30,20,209.95,209.95,209.45,209.45,5
20151201|2014-10-20 10:00,20,208.95,210.1,208.95,210.1,5
20151201|2014-10-20 10:30,20,210.05,210.3,210.05,210.3,4
20151201|2014-10-20 11:00,20,209.35,209.6,209.35,209.6,3
20151201|2014-10-20 12:00,20,207.35,207.35,207.35,207.35,1
20151201|2014-10-21 03:00,21,208.2,208.2,204.6,204.6,7
20151201|2014-10-21 05:00,21,204.85,204.85,204.85,204.85,1
20151201|2014-10-21 07:00,21,208.65,209.55,208.65,209.55,4
20151201|2014-10-21 08:00,21,208.05,208.1,206.65,206.65,14
20151201|2014-10-21 08:30,21,206.6,206.6,206.25,206.25,4
20151201|2014-10-21 09:00,21,205.4,205.4,204.2,204.8,13
20151201|2014-10-21 10:00,21,202.55,202.55,202.35,202.45,5
20151201|2014-10-21 10:30,21,202.7,202.8,202.7,202.8,4
20151201|2014-10-21 11:00,21,204.65,205.3,204.35,205.3,8
20151201|2014-10-21 12:00,21,208.25,208.25,208.25,208.25,1
20151201|2014-10-22 06:30,22,208.2,208.2,208.2,208.2,1
20151201|2014-10-22 08:00,22,207.6,207.65,207.6,207.65,4
20151201|2014-10-22 08:30,22,207.5,207.5,205.85,205.85,12
20151201|2014-10-22 09:00,22,205.65,205.65,205.65,205.65,1
20151201|2014-10-22 11:00,22,205.25,205.25,205.25,205.25,1
20151201|2014-10-22 11:30,22,203.5,203.5,203.5,203.5,1
20151201|2014-10-22 12:00,22,203.15,203.15,201.4,201.4,11
20151201|2014-10-23 03:00,23,203.25,203.25,203.25,203.25,1
20151201|2014-10-23 04:00,23,200.2,200.2,199.7,199.7,30
20151201|2014-10-23 04:30,23,199.7,199.7,199.7,199.7,8
20151201|2014-10-23 05:00,23,200.8,200.8,200.8,200.8,1
20151201|2014-10-23 07:00,23,201.2,201.2,201.2,201.2,4
20151201|2014-10-23 07:30,23,201.7,201.75,201.55,201.75,13
20151201|2014-10-23 08:00,23,202,202.5,202,202.5,5
20151201|2014-10-23 08:30,23,202,202,201.1,201.1,8
20151201|2014-10-23 09:00,23,201.2,201.2,200.75,200.75,4
20151201|2014-10-23 09:30,23,200.7,200.75,200.55,200.75,4
20151201|2014-10-23 10:00,23,200.9,201.1,200.8,201.05,9
20151201|2014-10-23 12:00,23,201.65,202.9,201.5,201.9,34
20151201|2014-10-24 08:00,24,199.7,199.7,199.05,199.05,66
20151201|2014-10-24 08:30,24,198.95,198.95,198.8,198.8,4
20151201|2014-10-24 09:00,24,199.05,199.05,199,199,12
20151201|2014-10-24 10:00,24,199,199.05,199,199.05,6
20151201|2014-10-24 11:00,24,199.5,199.5,199.4,199.5,8
20151201|2014-10-24 11:30,24,199.45,199.45,199.45,199.45,10
20151201|2014-10-24 12:00,24,200.05,201.1,200.05,200.2,65
20151201|2014-10-27 04:00,27,198.35,198.35,198.35,198.35,7
20151201|2014-10-27 08:00,27,200.45,200.45,200.45,200.45,2
20151201|2014-10-27 08:30,27,201.95,201.95,201.95,201.95,2
20151201|2014-10-27 10:30,27,201.15,201.15,201.15,201.15,1
20151201|2014-10-27 12:00,27,201.85,201.85,201.85,201.85,1
20151201|2014-10-28 04:00,28,201.2,201.2,201.2,201.2,1
20151201|2014-10-28 05:30,28,200.6,200.6,200.6,200.6,1
20151201|2014-10-28 06:00,28,200.7,200.7,200.7,200.7,12
20151201|2014-10-28 07:00,28,200.75,200.75,200.75,200.75,1
20151201|2014-10-28 11:30,28,202.7,202.7,202.7,202.7,2
20151201|2014-10-28 12:00,28,202.8,203.05,202.8,202.95,5
20151201|2014-10-29 04:30,29,202.9,202.9,202.9,202.9,2
20151201|2014-10-29 06:00,29,203.6,203.65,203.6,203.65,2
20151201|2014-10-29 07:30,29,202.35,202.35,202.35,202.35,2
20151201|2014-10-29 09:00,29,200.8,201.35,200.8,201.35,6
20151201|2014-10-29 10:00,29,200.9,200.95,200.9,200.95,3
20151201|2014-10-29 12:00,29,200.4,200.4,200.4,200.4,3
20151201|2014-10-30 07:30,30,199.85,199.85,198.35,198.35,59
20151201|2014-10-30 08:00,30,198.65,199.25,198.65,199.25,8
20151201|2014-10-30 09:00,30,198.5,198.5,198.5,198.5,1
20151201|2014-10-30 09:30,30,198.4,198.4,197.9,198.25,5
20151201|2014-10-30 10:00,30,198.3,198.3,198.3,198.3,1
20151201|2014-10-30 10:30,30,197.9,197.9,197.9,197.9,1
20151201|2014-10-30 11:00,30,198.25,198.25,198.25,198.25,1
20151201|2014-10-30 12:00,30,198.65,199.3,198.65,199.3,2
20151201|2014-10-31 05:30,31,198.2,198.2,198.2,198.2,1
20151201|2014-10-31 06:30,31,197,197,197,197,2
20151201|2014-10-31 07:00,31,197,197,197,197,11
20151201|2014-10-31 07:30,31,198.55,198.55,198.3,198.3,2
20151201|2014-10-31 08:30,31,199.1,199.1,198.85,198.85,11
20151201|2014-10-31 09:00,31,198.6,198.6,198.45,198.5,11
20151201|2014-10-31 09:30,31,198.6,198.6,198.6,198.6,1
20151201|2014-10-31 11:30,31,199.25,199.25,198.95,198.95,32
20151201|2014-10-31 12:00,31,199.2,199.2,199.2,199.2,2
20151201|2014-11-03 05:30,3,202.85,202.95,202.85,202.95,2
20151201|2014-11-03 06:00,3,201.55,201.55,201.5,201.5,2
20151201|2014-11-03 06:30,3,201.6,201.6,201.6,201.6,1
20151201|2014-11-03 07:00,3,202.25,202.25,201.75,201.75,38
20151201|2014-11-03 07:30,3,201.2,203.2,201.2,201.5,6
20151201|2014-11-03 09:00,3,201.1,201.5,201.1,201.1,7
20151201|2014-11-03 09:30,3,201,201.15,200.4,200.5,6
20151201|2014-11-03 10:00,3,198.8,198.8,197.4,197.4,8
20151201|2014-11-03 10:30,3,197.5,197.5,197.5,197.5,1
20151201|2014-11-03 12:00,3,196.8,196.8,196.8,196.8,1
20151201|2014-11-04 03:00,4,196.55,196.55,196.55,196.55,1
20151201|2014-11-04 04:00,4,196,196,196,196,1
20151201|2014-11-04 04:30,4,196,196,195.85,195.85,27
20151201|2014-11-04 05:00,4,196.5,196.55,196.5,196.55,3
20151201|2014-11-04 06:30,4,195.65,195.65,195,195,81
20151201|2014-11-04 07:00,4,194.75,194.75,194,194,52
20151201|2014-11-04 08:30,4,200.1,200.1,200.1,200.1,1
20151201|2014-11-04 09:00,4,198.95,198.95,198.95,198.95,1
20151201|2014-11-04 09:30,4,199.3,199.4,199.3,199.4,10
20151201|2014-11-04 10:00,4,199.55,199.95,199.55,199.95,3
20151201|2014-11-04 10:30,4,199.4,199.4,199.4,199.4,3
20151201|2014-11-04 11:00,4,199.15,199.55,199.15,199.55,5
20151201|2014-11-04 12:00,4,199.65,199.65,199.65,199.65,3
20151201|2014-11-05 03:30,5,199,199,199,199,1
20151201|2014-11-05 08:30,5,196.4,196.7,196.4,196.7,2
20151201|2014-11-05 11:00,5,197.1,197.1,197,197,11
20151201|2014-11-05 12:00,5,198.85,198.85,198.85,198.85,2
20151201|2014-11-06 03:00,6,198.15,198.15,198.15,198.15,3
20151201|2014-11-06 07:30,6,196,196,195.6,195.6,4
20151201|2014-11-06 08:30,6,197,197,197,197,1
20151201|2014-11-07 06:00,7,194.7,194.7,194.7,194.7,1
20151201|2014-11-07 06:30,7,195.35,195.35,195.35,195.35,1
20151201|2014-11-07 07:30,7,196,196.1,196,196.1,8
20151201|2014-11-07 09:30,7,195.95,195.95,195.95,195.95,3
20151201|2014-11-07 10:30,7,195.25,195.25,195.25,195.25,2
20151201|2014-11-07 11:00,7,195,195,195,195,1
20151201|2014-11-07 11:30,7,194,194.15,194,194,3
20151201|2014-11-07 12:00,7,194.2,194.2,193.75,193.75,18
20151201|2014-11-10 03:00,10,193.75,193.75,193.75,193.75,3
20151201|2014-11-10 04:00,10,195.85,195.85,195.85,195.85,1
20151201|2014-11-10 07:30,10,193.75,193.75,193.75,193.75,18
20151201|2014-11-10 09:30,10,195.85,195.85,195.85,195.85,3
20151201|2014-11-10 10:00,10,195.85,196.15,195.85,196.1,3
20151201|2014-11-10 11:00,10,195.25,195.3,195.05,195.05,9
20151201|2014-11-10 11:30,10,194.35,194.35,194.35,194.35,1
20151201|2014-11-10 12:00,10,194.25,194.25,193,193,48
20151201|2014-11-11 03:00,11,194.35,194.35,194.35,194.35,1
20151201|2014-11-11 05:00,11,194.65,194.65,194.65,194.65,1
20151201|2014-11-11 07:00,11,193.65,193.65,193.45,193.45,7
20151201|2014-11-11 07:30,11,194,194,194,194,2
20151201|2014-11-11 08:00,11,194.35,194.35,194,194,36
20151201|2014-11-11 08:30,11,193.7,193.8,193.7,193.8,5
20151201|2014-11-11 09:00,11,193.75,193.75,193.75,193.75,10
20151201|2014-11-11 10:30,11,193.95,194.15,193.95,194.15,47
20151201|2014-11-11 11:30,11,194.65,194.8,194.65,194.8,4
20151201|2014-11-11 12:00,11,195.85,195.85,195.8,195.8,10
20151201|2014-11-12 07:00,12,197.1,197.1,197.1,197.1,1
20151201|2014-11-12 08:30,12,195.65,196,195.65,196,2
20151201|2014-11-12 09:00,12,195.35,195.35,195.35,195.35,3
20151201|2014-11-12 09:30,12,195.1,195.1,195,195,6
20151201|2014-11-12 10:00,12,195.8,195.8,195.8,195.8,1
20151201|2014-11-12 11:00,12,196,196,195.8,195.8,24
20151201|2014-11-12 12:00,12,195.8,195.8,195.8,195.8,11
20151201|2014-11-13 07:30,13,199.2,199.2,199.2,199.2,1
20151201|2014-11-13 08:30,13,198.85,198.85,198.85,198.85,1
20151201|2014-11-13 09:00,13,199.25,199.25,199.25,199.25,1
20151201|2014-11-13 09:30,13,201.6,201.75,201,201.15,15
20151201|2014-11-13 10:00,13,200.9,200.9,200.9,200.9,1
20151201|2014-11-13 10:30,13,200.25,200.25,200.25,200.25,1
20151201|2014-11-13 11:00,13,200.5,200.5,200.05,200.05,13
20151201|2014-11-13 11:30,13,200.45,201.1,200.45,201.1,7
20151201|2014-11-13 12:00,13,200.25,200.4,200.2,200.4,13
20151201|2014-11-14 03:00,14,202.25,202.5,202.25,202.5,4
20151201|2014-11-14 04:30,14,203.15,203.15,203.15,203.15,1
20151201|2014-11-14 07:00,14,201.55,201.55,201.55,201.55,1
20151201|2014-11-14 07:30,14,201,201.15,201,201.15,10
20151201|2014-11-14 08:30,14,202.45,202.45,202.45,202.45,1
20151201|2014-11-14 09:00,14,202.9,203.55,202.9,203.55,6
20151201|2014-11-14 10:00,14,203.1,203.5,203,203.5,10
20151201|2014-11-14 10:30,14,204.2,204.4,204.2,204.25,5
20151201|2014-11-14 11:30,14,204,204.45,203.95,203.95,5
20151201|2014-11-14 12:00,14,202.85,203.2,202.85,203.2,3
20151201|2014-11-17 06:30,17,202.5,202.5,202.5,202.5,35
20151201|2014-11-17 07:00,17,202.3,202.5,202.2,202.5,9
20151201|2014-11-17 07:30,17,203,203,203,203,1
20151201|2014-11-17 08:00,17,203.55,203.7,203.25,203.5,30
20151201|2014-11-17 08:30,17,202.9,202.95,201.5,201.65,47
20151201|2014-11-17 09:30,17,202.9,203.05,202.85,203.05,8
20151201|2014-11-17 11:30,17,202.65,202.65,202.4,202.55,6
20151201|2014-11-17 12:00,17,200,200,198.5,198.5,4
20151201|2014-11-18 05:00,18,200,200.1,200,200.1,3
20151201|2014-11-18 05:30,18,200.1,200.1,200.1,200.1,3
20151201|2014-11-18 06:30,18,200.7,200.85,200.7,200.85,3
20151201|2014-11-18 08:00,18,200.2,200.35,199.5,199.5,6
20151201|2014-11-18 09:30,18,199.4,199.4,199.4,199.4,1
20151201|2014-11-18 12:00,18,199.6,200.3,199.55,200.25,14
20151201|2014-11-19 05:00,19,201.85,201.85,201.65,201.65,18
20151201|2014-11-19 07:30,19,202.5,202.85,202.5,202.85,8
20151201|2014-11-19 08:30,19,205.65,206.1,205.55,205.6,12
20151201|2014-11-19 09:00,19,206.4,207.8,205.85,207.8,16
20151201|2014-11-19 10:00,19,205.6,205.85,205.6,205.85,2
20151201|2014-11-19 10:30,19,206.8,206.8,206.8,206.8,1
20151201|2014-11-19 11:30,19,206.35,207.1,206.35,206.7,12
20151201|2014-11-19 12:00,19,206.85,206.85,206.35,206.35,8
20151201|2014-11-20 03:00,20,205.8,205.8,204.55,204.55,6
20151201|2014-11-20 05:00,20,205.1,205.1,205.1,205.1,1
20151201|2014-11-20 07:00,20,205.2,205.2,204.7,204.7,12
20151201|2014-11-20 07:30,20,200,200.05,199.95,200,25
20151201|2014-11-20 08:00,20,199.9,200.5,199.9,200.5,3
20151201|2014-11-20 08:30,20,201,202.65,201,202.65,3
20151201|2014-11-20 09:30,20,201.7,201.7,201.7,201.7,1
20151201|2014-11-20 10:30,20,200.8,200.8,200.8,200.8,1
20151201|2014-11-20 11:00,20,200.8,200.8,200.8,200.8,1
20151201|2014-11-20 12:00,20,197.2,197.2,196.4,196.4,2
20151201|2014-11-21 07:00,21,195.95,195.95,195.7,195.7,20
20151201|2014-11-21 07:30,21,196.5,196.5,196.4,196.4,17
20151201|2014-11-21 08:00,21,195.7,195.7,195.5,195.5,8
20151201|2014-11-21 08:30,21,195.85,196,195.85,196,4
20151201|2014-11-21 09:30,21,198.7,198.9,198.7,198.9,3
20151201|2014-11-21 10:30,21,198.7,198.9,198.7,198.9,3
20151201|2014-11-21 11:00,21,199,199,198.7,198.7,2
20151201|2014-11-24 04:00,24,199.35,199.5,199.35,199.4,30
20151201|2014-11-24 04:30,24,199.5,199.5,199.5,199.5,4
20151201|2014-11-24 06:00,24,199.5,199.5,199.5,199.5,2
20151201|2014-11-24 06:30,24,199.5,199.5,199.5,199.5,14
20151201|2014-11-24 08:30,24,203.65,203.65,203.6,203.6,10
20151201|2014-11-24 09:30,24,204.85,204.85,204.85,204.85,2
20151201|2014-11-24 10:00,24,204,204,203.65,203.65,9
20151201|2014-11-24 10:30,24,203.4,203.4,203.3,203.3,5
20151201|2014-11-24 11:30,24,199,199,198.5,198.5,53
20151201|2014-11-24 12:00,24,198,199.45,198,199.45,87
20151201|2014-11-25 03:00,25,199.2,199.2,199.2,199.2,2
20151201|2014-11-25 04:00,25,200,200,200,200,10
20151201|2014-11-25 04:30,25,200,200,200,200,10
20151201|2014-11-25 06:00,25,198.9,198.9,198.9,198.9,20
20151201|2014-11-25 06:30,25,197.2,197.2,197.2,197.2,17
20151201|2014-11-25 07:00,25,197.2,197.2,197.2,197.2,3
20151201|2014-11-25 07:30,25,198.35,198.45,198.35,198.45,3
20151201|2014-11-25 08:00,25,199.05,199.05,199.05,199.05,1
20151201|2014-11-25 08:30,25,200.35,200.5,200.35,200.5,2
20151201|2014-11-25 09:30,25,201.05,201.15,201.05,201.15,2
20151201|2014-11-25 10:00,25,200.25,200.25,200.25,200.25,1
20151201|2014-11-25 11:30,25,202.6,202.7,202.6,202.7,3
20151201|2014-11-25 12:00,25,202.85,203.7,202.85,203.7,8
20151201|2014-11-26 06:00,26,201.5,201.5,201.5,201.5,1
20151201|2014-11-26 08:00,26,200.65,200.8,200.5,200.8,5
20151201|2014-11-26 12:00,26,202.1,202.1,202.1,202.1,1
20151201|2014-11-28 06:00,28,199.8,199.8,199.75,199.75,8
20151201|2014-11-28 06:30,28,200.1,200.1,200.1,200.1,1
20151201|2014-11-28 07:00,28,199,199,199,199,50
20151201|2014-11-28 07:30,28,198,198.2,197.95,198.2,22
20151201|2014-11-28 08:00,28,198.35,198.35,198.35,198.35,2
20151201|2014-11-28 08:30,28,198.75,198.75,198.75,198.75,10
20151201|2014-11-28 09:00,28,198.85,198.85,198.85,198.85,1
20151201|2014-11-28 10:30,28,196.3,196.3,196.3,196.3,4
20151201|2014-11-28 11:30,28,195.5,196.15,195.1,196.05,55
20151201|2014-12-01 03:00,1,195.65,195.65,195.5,195.5,15
20151201|2014-12-01 05:30,1,196,196,196,196,1
20151201|2014-12-01 06:30,1,195,195.05,195,195,35
20151201|2014-12-01 07:00,1,195,195,194.7,194.7,56
20151201|2014-12-01 07:30,1,194.5,194.5,194.3,194.3,51
20151201|2014-12-01 08:00,1,194.15,194.2,194,194,42
20151201|2014-12-01 09:00,1,194,194,194,194,1
20151201|2014-12-01 09:30,1,194.3,194.3,194.3,194.3,1
20151201|2014-12-01 10:00,1,194,194,194,194,86
20151201|2014-12-01 10:30,1,193,193.3,193,193.25,25
20151201|2014-12-01 11:00,1,193.35,193.35,193.35,193.35,1
20151201|2014-12-01 12:00,1,194.9,199.35,194.9,199.15,10
20151201|2014-12-02 03:30,2,198.5,198.5,198.3,198.3,4
20151201|2014-12-02 08:00,2,196.2,196.2,196.2,196.2,3
20151201|2014-12-02 09:30,2,195,195,195,195,50
20151201|2014-12-02 10:00,2,194.5,194.6,194.5,194.6,4
20151201|2014-12-02 11:00,2,193.05,193.05,192.6,192.6,5
20151201|2014-12-02 11:30,2,194.05,194.05,194.05,194.05,2
20151201|2014-12-02 12:00,2,193,193,192.5,192.5,5
20151201|2014-12-03 03:30,3,193,193,193,193,36
20151201|2014-12-03 04:00,3,193,193,193,193,6
20151201|2014-12-03 04:30,3,194.4,194.4,194.4,194.4,1
20151201|2014-12-03 05:00,3,194.3,194.3,194.1,194.1,5
20151201|2014-12-03 05:30,3,193.6,193.6,193.45,193.45,3
20151201|2014-12-03 06:00,3,193,193,193,193,8
20151201|2014-12-03 08:30,3,193.85,195.15,193.85,195.15,22
20151201|2014-12-03 10:30,3,193.6,193.6,193.35,193.55,14
20151201|2014-12-03 11:00,3,192.2,192.2,192.2,192.2,22
20151201|2014-12-03 12:00,3,193,193,193,193,2
20151201|2014-12-04 03:00,4,193.2,193.2,193.2,193.2,3
20151201|2014-12-04 07:30,4,193.2,193.2,193.2,193.2,1
20151201|2014-12-04 09:00,4,192.85,192.85,192,192,24
20151201|2014-12-04 09:30,4,192,192.25,192,192,62
20151201|2014-12-04 10:00,4,191,191,191,191,19
20151201|2014-12-04 10:30,4,191.05,191.05,191.05,191.05,1
20151201|2014-12-04 11:00,4,191.3,191.3,191,191,7
20151201|2014-12-04 11:30,4,190.55,190.55,190.55,190.55,3
20151201|2014-12-05 08:00,5,191.1,191.1,190.5,190.5,52
20151201|2014-12-05 08:30,5,190.2,190.2,190,190,10
20151201|2014-12-05 09:00,5,189.5,189.5,189,189,5
20151201|2014-12-05 09:30,5,189.9,189.95,189.9,189.9,6
20151201|2014-12-05 10:00,5,189.75,189.75,189.45,189.45,7
20151201|2014-12-05 10:30,5,189.35,189.35,189.35,189.35,3
20151201|2014-12-05 11:00,5,189.5,189.55,189.5,189.55,2
20151201|2014-12-08 03:00,8,190.3,190.3,190.3,190.3,2
20151201|2014-12-08 05:30,8,189.5,190.05,189.5,190.05,12
20151201|2014-12-08 06:00,8,189.75,189.75,189.75,189.75,5
20151201|2014-12-08 07:30,8,188.5,188.5,188,188.5,29
20151201|2014-12-08 08:00,8,188.05,188.3,188,188.3,7
20151201|2014-12-08 08:30,8,188.3,188.3,187.85,187.85,11
20151201|2014-12-08 09:00,8,187.7,187.7,187.5,187.55,19
20151201|2014-12-08 10:00,8,187.4,187.4,187,187,26
20151201|2014-12-08 11:00,8,187.25,187.3,187.25,187.3,4
20151201|2014-12-08 11:30,8,187.8,187.8,187.8,187.8,1
20151201|2014-12-08 12:00,8,187.7,187.7,187.65,187.65,2
20151201|2014-12-09 03:00,9,188.9,188.9,188.9,188.9,6
20151201|2014-12-09 04:30,9,187.85,187.85,187.75,187.75,12
20151201|2014-12-09 05:30,9,187.7,187.7,187.65,187.65,7
20151201|2014-12-09 06:00,9,187.6,187.6,187.6,187.6,5
20151201|2014-12-09 06:30,9,187.6,187.6,187.1,187.1,10
20151201|2014-12-09 07:00,9,187.1,187.1,186.85,186.85,15
20151201|2014-12-09 07:30,9,186.9,186.9,186.8,186.8,6
20151201|2014-12-09 08:00,9,187.1,187.1,187.1,187.1,1
20151201|2014-12-09 08:30,9,188,189.65,188,189.65,8
20151201|2014-12-09 09:00,9,188.65,188.65,188.65,188.65,3
20151201|2014-12-09 09:30,9,188.1,188.15,188.1,188.15,3
20151201|2014-12-09 10:00,9,187.25,188.1,187.25,188.1,2
20151201|2014-12-09 11:30,9,189.7,189.7,189.7,189.7,1
20151201|2014-12-09 12:00,9,189.4,190.2,189.4,190.2,2
20151201|2014-12-10 08:30,10,188.4,188.4,188.4,188.4,1
20151201|2014-12-10 09:00,10,187.85,187.95,187,187,4
20151201|2014-12-10 09:30,10,187.1,187.1,186.5,186.5,9
20151201|2014-12-10 11:00,10,187.7,187.7,187.7,187.7,1
20151201|2014-12-10 12:00,10,188.15,188.15,188.15,188.15,1
20151201|2014-12-11 05:00,11,187.6,187.6,187.6,187.6,5
20151201|2014-12-11 05:30,11,187.35,187.7,187.2,187.7,12
20151201|2014-12-11 07:30,11,187.1,187.1,187.1,187.1,3
20151201|2014-12-11 08:00,11,186.3,186.3,186.15,186.15,4
20151201|2014-12-11 08:30,11,186.1,186.1,185.55,185.55,38
20151201|2014-12-11 09:00,11,185.5,185.55,185.5,185.55,6
20151201|2014-12-11 09:30,11,185.5,185.5,185.25,185.5,47
20151201|2014-12-11 10:00,11,185.9,185.9,185.9,185.9,1
20151201|2014-12-11 10:30,11,185.7,185.8,185,185.1,37
20151201|2014-12-11 11:00,11,185,185.3,184.85,185.3,20
20151201|2014-12-11 12:00,11,185.4,186.3,185.3,186.3,11
20151201|2014-12-12 04:30,12,185.7,185.7,185.65,185.65,12
20151201|2014-12-12 07:00,12,184.6,184.6,184.6,184.6,5
20151201|2014-12-12 07:30,12,184.5,184.5,184.5,184.5,1
20151201|2014-12-12 08:30,12,184.5,184.5,184.5,184.5,4
20151201|2014-12-12 09:00,12,184.5,184.5,184.5,184.5,4
20151201|2014-12-12 09:30,12,184.9,184.9,184.9,184.9,1
20151201|2014-12-12 10:00,12,184.8,184.8,184.8,184.8,1
20151201|2014-12-12 10:30,12,184.65,184.65,184.65,184.65,1
20151201|2014-12-12 11:00,12,184.1,184.1,183.95,183.95,20
20151201|2014-12-12 11:30,12,183.85,183.9,183.85,183.9,4
20151201|2014-12-12 12:00,12,183.8,183.8,183.3,183.5,16
20151201|2014-12-15 03:00,15,183.6,184.7,183.6,184.65,37
20151201|2014-12-15 08:00,15,185.05,185.1,185.05,185.1,2
20151201|2014-12-15 08:30,15,184.7,184.75,184.25,184.35,13
20151201|2014-12-15 09:00,15,184.5,184.7,184.5,184.7,3
20151201|2014-12-15 10:30,15,184.25,184.25,184,184,3
20151201|2014-12-15 11:00,15,183.3,183.3,183.3,183.3,3
20151201|2014-12-15 11:30,15,184.6,184.6,184.6,184.6,2
20151201|2014-12-15 12:00,15,187.3,187.6,187.2,187.6,6
20151201|2014-12-16 04:00,16,187.5,187.5,187.5,187.5,1
20151201|2014-12-16 04:30,16,187.8,187.8,187.8,187.8,3
20151201|2014-12-16 05:00,16,187.1,187.1,187,187,9
20151201|2014-12-16 06:00,16,186.65,186.65,186.65,186.65,3
20151201|2014-12-16 07:30,16,185.25,185.25,185.25,185.25,1
20151201|2014-12-16 08:00,16,185.5,185.5,185.5,185.5,2
20151201|2014-12-16 09:00,16,184.95,184.95,184.95,184.95,2
20151201|2014-12-16 10:00,16,184.45,184.45,184.45,184.45,4
20151201|2014-12-16 12:00,16,187.7,188,187.7,188,9
20151201|2014-12-17 06:00,17,185.65,185.65,185.65,185.65,3
20151201|2014-12-17 06:30,17,185.65,185.65,185.65,185.65,1
20151201|2014-12-17 07:30,17,187.5,187.5,187.5,187.5,1
20151201|2014-12-17 08:00,17,186.6,186.6,185,185,3
20151201|2014-12-17 08:30,17,184.2,184.2,182.65,183.1,34
20151201|2014-12-17 09:00,17,183.3,183.3,182,182,38
20151201|2014-12-17 09:30,17,183.15,183.15,181.85,181.85,3
20151201|2014-12-17 10:00,17,182,182,181.05,181.2,44
20151201|2014-12-17 10:30,17,181.35,181.8,181.35,181.65,15
20151201|2014-12-17 11:30,17,181.65,182.3,181.65,182.3,2
20151201|2014-12-17 12:00,17,181,181.35,181,181.35,19
20151201|2014-12-18 03:00,18,183.05,183.05,183.05,183.05,2
20151201|2014-12-18 04:30,18,183,183,183,183,1
20151201|2014-12-18 05:30,18,182.1,182.1,182,182,2
20151201|2014-12-18 08:30,18,182.3,182.3,182.3,182.3,1
20151201|2014-12-18 09:00,18,182.3,182.8,181.9,182.8,9
20151201|2014-12-18 09:30,18,183,183,182.8,182.8,3
20151201|2014-12-18 10:00,18,182.55,182.55,182.55,182.55,2
20151201|2014-12-18 11:30,18,182.6,182.6,182.5,182.55,10
20151201|2014-12-18 12:00,18,184,184,184,184,1
20151201|2014-12-19 05:30,19,185,185,185,185,1
20151201|2014-12-19 06:00,19,185,185,185,185,1
20151201|2014-12-19 06:30,19,184.65,184.65,184.65,184.65,1
20151201|2014-12-19 07:00,19,185.1,185.1,185.1,185.1,1
20151201|2014-12-19 07:30,19,186,186,186,186,1
20151201|2014-12-19 08:30,19,185.1,185.1,185.1,185.1,4
20151201|2014-12-19 09:00,19,184.8,184.8,184.8,184.8,1
20151201|2014-12-19 12:00,19,184.9,184.9,184.9,184.9,1
20151201|2014-12-22 06:30,22,184.6,184.6,184.6,184.6,1
20151201|2014-12-22 08:00,22,183.5,183.5,183.5,183.5,5
20151201|2014-12-22 08:30,22,181.85,182.2,181.85,182.2,4
20151201|2014-12-22 10:30,22,182.5,182.5,182.35,182.35,4
20151201|2014-12-22 11:30,22,181.75,181.75,181.25,181.25,7
20151201|2014-12-22 12:00,22,181,181.9,181,181.9,11
20151201|2014-12-23 03:00,23,182.5,182.5,182.5,182.5,1
20151201|2014-12-23 06:00,23,182.4,182.4,182.4,182.4,3
20151201|2014-12-23 06:30,23,182.4,182.4,182.4,182.4,42
20151201|2014-12-23 07:00,23,182.4,182.4,182.2,182.4,11
20151201|2014-12-23 08:00,23,181.3,181.3,181.3,181.3,3
20151201|2014-12-23 08:30,23,182.45,182.45,181.9,181.9,4
20151201|2014-12-23 10:30,23,181,181,181,181,7
20151201|2014-12-23 11:00,23,181,181.35,181,181.35,14
20151201|2014-12-23 12:00,23,181,181,180.75,180.75,11
20151201|2014-12-24 03:00,24,181,181,180.75,180.75,3
20151201|2014-12-24 03:30,24,181,181,181,181,1
20151201|2014-12-24 05:00,24,181.25,181.25,181.25,181.25,1
20151201|2014-12-24 08:00,24,180.5,180.5,180.5,180.5,11
20151201|2014-12-24 08:30,24,180.4,180.4,180.4,180.4,12
20151201|2014-12-24 11:00,24,180,180,180,180,13
20151201|2014-12-24 11:30,24,180.45,180.5,180.15,180.5,3
20151201|2014-12-26 07:00,26,181.4,182.6,181.4,182.5,11
20151201|2014-12-26 08:30,26,180,180,180,180,1
20151201|2014-12-26 09:00,26,179.5,179.5,179.5,179.5,2
20151201|2014-12-26 09:30,26,179,179,179,179,16
20151201|2014-12-26 10:30,26,178.25,178.25,178.2,178.2,6
20151201|2014-12-26 11:00,26,178.2,178.2,178.2,178.2,4
20151201|2014-12-26 11:30,26,178.5,178.5,178.5,178.5,1
20151201|2014-12-29 08:00,29,177.75,177.75,177.75,177.75,1
20151201|2014-12-29 08:30,29,177.1,177.15,177.1,177.15,2
20151201|2014-12-29 09:00,29,176.8,176.8,176.8,176.8,4
20151201|2014-12-29 09:30,29,176.05,176.05,176.05,176.05,1
20151201|2014-12-29 10:00,29,175.85,175.85,175.85,175.85,1
20151201|2014-12-29 10:30,29,175.9,175.9,175.4,175.4,30
20151201|2014-12-29 11:00,29,175.35,175.45,175.1,175.2,31
20151201|2014-12-30 07:30,30,176.3,176.55,176,176.15,8
20151201|2014-12-30 08:00,30,176.45,176.5,175.95,176.05,9
20151201|2014-12-30 08:30,30,175.85,175.85,175.3,175.75,12
20151201|2014-12-30 09:00,30,176.15,176.65,176.15,176.2,7
20151201|2014-12-30 09:30,30,176.2,176.25,175.85,175.9,11
20151201|2014-12-30 10:00,30,175.95,176.05,175.65,175.65,8
20151201|2014-12-30 10:30,30,175.55,176.35,175.5,176.15,28
20151201|2014-12-30 11:00,30,176.05,176.25,175.8,176.25,8
20151201|2014-12-30 11:30,30,176.55,176.55,175.95,176,8
20151201|2014-12-30 12:00,30,176.25,176.3,175.5,175.5,25
20151201|2014-12-31 06:00,31,175,175,175,175,9
20151201|2014-12-31 06:30,31,175,175,175,175,3
20151201|2014-12-31 08:00,31,175.45,175.5,175.45,175.45,50
20151201|2014-12-31 08:30,31,175,175,175,175,208
20151201|2014-12-31 10:00,31,178,178,178,178,1
20151201|2014-12-31 10:30,31,180,180.75,180,180.75,2
20151201|2014-12-31 11:00,31,179.85,180.1,179.85,180.1,2
20151201|2014-12-31 12:00,31,179.1,179.1,179.1,179.1,1
20151201|2015-01-02 07:00,2,176,176,173.9,174.1,24
20151201|2015-01-02 07:30,2,174,174,173.7,173.7,26
20151201|2015-01-02 08:00,2,174.45,174.45,173.35,173.35,11
20151201|2015-01-02 08:30,2,173,173,172.9,172.9,26
20151201|2015-01-02 09:00,2,172.95,172.95,172.95,172.95,4
20151201|2015-01-02 10:00,2,172,172,171.6,171.6,23
20151201|2015-01-02 10:30,2,171.9,171.9,171.9,171.9,4
20151201|2015-01-02 11:00,2,171.7,171.7,171.7,171.7,1
20151201|2015-01-02 11:30,2,171.2,171.25,171.2,171.2,11
20151201|2015-01-02 12:00,2,171.65,172,171.5,172,14
20151201|2015-01-05 03:00,5,171.5,171.5,171.15,171.15,13
20151201|2015-01-05 07:30,5,172.9,172.9,171.95,171.95,2
20151201|2015-01-05 08:00,5,171.85,174.6,171.85,174.6,4
20151201|2015-01-05 08:30,5,173.95,174.5,173.85,174.5,4
20151201|2015-01-05 09:00,5,175.15,175.85,175.15,175.85,3
20151201|2015-01-05 09:30,5,176,176,175.1,175.1,2
20151201|2015-01-05 10:00,5,178.45,178.45,178.1,178.1,2
20151201|2015-01-05 10:30,5,177.55,177.55,176.85,176.85,2
20151201|2015-01-05 11:00,5,176.2,176.4,176.2,176.25,13
20151201|2015-01-05 11:30,5,176.9,177.8,176.9,177.3,9
20151201|2015-01-05 12:00,5,177.85,178.3,177.85,178.3,3
20151201|2015-01-06 03:00,6,178.6,178.85,178.6,178.85,15
20151201|2015-01-06 03:30,6,178.65,178.65,178.6,178.6,6
20151201|2015-01-06 04:00,6,180,180,180,180,1
20151201|2015-01-06 05:30,6,179.6,179.7,179.4,179.4,8
20151201|2015-01-06 06:00,6,179.55,182,179.55,182,21
20151201|2015-01-06 06:30,6,182,182,181.8,181.85,11
20151201|2015-01-06 07:00,6,181.85,184,181.65,184,24
20151201|2015-01-06 07:30,6,184.3,185,183.8,183.8,6
20151201|2015-01-06 08:30,6,182.95,182.95,182.95,182.95,1
20151201|2015-01-06 09:00,6,184.25,184.25,184.25,184.25,1
20151201|2015-01-06 09:30,6,184.45,184.45,182.6,182.6,2
20151201|2015-01-06 12:00,6,185.15,185.15,185.15,185.15,2
20151201|2015-01-07 03:00,7,185.45,185.45,185.45,185.45,1
20151201|2015-01-07 05:30,7,187.5,187.5,187.5,187.5,1
20151201|2015-01-07 06:30,7,187.25,190.1,187.25,190.1,24
20151201|2015-01-07 07:00,7,190.3,190.3,190.15,190.15,4
20151201|2015-01-07 07:30,7,189.15,192,189.05,189.25,26
20151201|2015-01-07 08:00,7,189.3,189.45,188.95,188.95,30
20151201|2015-01-07 08:30,7,188.95,189.05,188.95,189.05,3
20151201|2015-01-07 09:00,7,187.45,187.45,186.05,186.5,3
20151201|2015-01-07 09:30,7,184.7,184.7,184.5,184.5,4
20151201|2015-01-07 10:00,7,185.5,185.5,185.5,185.5,1
20151201|2015-01-07 10:30,7,184.5,184.7,184.5,184.7,2
20151201|2015-01-07 11:00,7,184.5,185.5,183.45,185.35,11
20151201|2015-01-07 11:30,7,186,186.5,185.55,185.55,5
20151201|2015-01-07 12:00,7,184.5,184.5,184.5,184.5,1
20151201|2015-01-08 05:30,8,186.5,187,186.5,187,22
20151201|2015-01-08 07:00,8,186.45,186.45,186.45,186.45,2
20151201|2015-01-08 07:30,8,185,186.8,185,186.8,28
20151201|2015-01-08 08:00,8,187.5,188.2,187.5,188.2,2
20151201|2015-01-08 08:30,8,190,190.3,189.7,190.3,7
20151201|2015-01-08 09:00,8,191,192,191,192,24
20151201|2015-01-08 09:30,8,190.5,190.9,190,190,15
20151201|2015-01-08 11:00,8,190.15,190.35,190.15,190.35,4
20151201|2015-01-08 11:30,8,187.7,187.7,187.7,187.7,1
20151201|2015-01-08 12:00,8,187.4,188.9,186.05,187.7,16
20151201|2015-01-09 05:30,9,190.8,190.8,190.55,190.55,23
20151201|2015-01-09 07:00,9,190.45,192,190.45,192,12
20151201|2015-01-09 07:30,9,191.8,191.95,191.5,191.6,27
20151201|2015-01-09 08:00,9,192.65,192.7,191.35,191.35,19
20151201|2015-01-09 08:30,9,191.8,191.8,191.3,191.3,2
20151201|2015-01-09 09:00,9,191,191.75,191,191.75,23
20151201|2015-01-09 09:30,9,192.25,192.3,190.7,190.7,3
20151201|2015-01-09 10:30,9,190.7,190.7,190.1,190.1,4
20151201|2015-01-09 11:00,9,189.75,189.75,189.45,189.45,3
20151201|2015-01-09 11:30,9,189.5,189.5,189.4,189.4,6
20151201|2015-01-09 12:00,9,189.5,190.5,189.2,190.5,10
20151201|2015-01-12 03:00,12,192.25,192.25,192.25,192.25,1
20151201|2015-01-12 04:00,12,193.05,193.3,193.05,193.3,7
20151201|2015-01-12 05:00,12,193.5,193.5,193.5,193.5,1
20151201|2015-01-12 06:00,12,193.1,193.1,193.1,193.1,1
20151201|2015-01-12 07:00,12,191.5,191.5,191.5,191.5,3
20151201|2015-01-12 07:30,12,192.5,192.5,192.5,192.5,1
20151201|2015-01-12 08:30,12,191.9,191.9,189.95,189.95,4
20151201|2015-01-12 09:30,12,190.1,190.1,190.1,190.1,12
20151201|2015-01-12 10:00,12,191,191,191,191,1
20151201|2015-01-12 10:30,12,192.25,192.25,192.25,192.25,1
20151201|2015-01-12 11:30,12,190.65,190.65,190.65,190.65,1
20151201|2015-01-12 12:00,12,187.95,187.95,185.55,187,24
20151201|2015-01-13 03:00,13,187.15,187.25,187.15,187.2,4
20151201|2015-01-13 03:30,13,186.2,186.2,186.2,186.2,1
20151201|2015-01-13 04:00,13,185.2,185.2,184.4,184.4,6
20151201|2015-01-13 05:00,13,185.3,185.3,185.3,185.3,20
20151201|2015-01-13 05:30,13,185.1,185.3,184.8,184.8,34
20151201|2015-01-13 06:00,13,184.9,185.3,184.9,185.3,12
20151201|2015-01-13 06:30,13,185.3,185.3,185.3,185.3,1
20151201|2015-01-13 07:00,13,185.1,186,185.1,186,8
20151201|2015-01-13 07:30,13,186.3,186.3,186.3,186.3,1
20151201|2015-01-13 08:00,13,188,188,188,188,2
20151201|2015-01-13 08:30,13,187.25,187.6,187.25,187.6,14
20151201|2015-01-13 09:00,13,187.65,187.65,187.1,187.45,23
20151201|2015-01-13 09:30,13,187.8,187.8,187.8,187.8,5
20151201|2015-01-13 10:30,13,188.1,188.1,188.1,188.1,1
20151201|2015-01-13 11:00,13,187.1,187.1,187.1,187.1,1
20151201|2015-01-13 11:30,13,186.45,186.45,186.45,186.45,17
20151201|2015-01-13 12:00,13,187.05,187.05,187.05,187.05,1
20151201|2015-01-14 03:00,14,188.1,188.1,188,188,20
20151201|2015-01-14 04:30,14,190.55,190.55,190.55,190.55,1
20151201|2015-01-14 05:30,14,191.65,191.65,191.65,191.65,1
20151201|2015-01-14 06:00,14,192.7,192.75,192.7,192.75,2
20151201|2015-01-14 06:30,14,191.35,191.85,191.35,191.85,2
20151201|2015-01-14 07:00,14,191.5,191.5,191.5,191.5,1
20151201|2015-01-14 07:30,14,191.3,192.1,191.2,192.1,59
20151201|2015-01-14 08:00,14,192.4,193.05,192.4,193.05,4
20151201|2015-01-14 08:30,14,193,193,192.4,192.75,25
20151201|2015-01-14 09:00,14,192.75,193.1,192.45,193.1,19
20151201|2015-01-14 09:30,14,193,193.3,193,193.3,6
20151201|2015-01-14 10:00,14,193.5,193.65,193.5,193.6,10
20151201|2015-01-14 11:00,14,191.65,191.65,191.6,191.6,2
20151201|2015-01-14 11:30,14,193.15,193.2,192.5,192.6,6
20151201|2015-01-14 12:00,14,191.55,191.55,189.65,189.65,25
20151201|2015-01-15 05:00,15,192,192,192,192,2
20151201|2015-01-15 05:30,15,192.05,192.05,192.05,192.05,2
20151201|2015-01-15 06:00,15,191.3,191.3,190.4,190.4,20
20151201|2015-01-15 07:30,15,189.1,189.1,188,188,3
20151201|2015-01-15 08:00,15,187.95,188,187.55,187.55,12
20151201|2015-01-15 08:30,15,187.75,189.05,187.75,189.05,23
20151201|2015-01-15 09:30,15,189.6,189.6,189.6,189.6,2
20151201|2015-01-15 11:30,15,186.3,186.3,186.3,186.3,2
20151201|2015-01-15 12:00,15,186.3,186.85,186.3,186.75,4
20151201|2015-01-16 07:00,16,185.15,185.15,185,185,14
20151201|2015-01-16 07:30,16,184.5,184.65,184,184,14
20151201|2015-01-16 08:00,16,183.85,184.05,183.85,184.05,3
20151201|2015-01-16 09:00,16,183.25,183.25,181.85,182.05,9
20151201|2015-01-16 09:30,16,182.3,182.55,182.3,182.4,3
20151201|2015-01-16 10:00,16,182,182.3,181,181,12
20151201|2015-01-16 10:30,16,180.95,181.3,180.7,180.75,10
20151201|2015-01-16 11:00,16,181.35,181.35,180.95,181.35,6
20151201|2015-01-16 11:30,16,180.95,181,180.55,180.55,6
20151201|2015-01-16 12:00,16,180.7,181.5,180.6,180.6,3
20151201|2015-01-20 03:00,20,180.7,181,180.7,181,10
20151201|2015-01-20 03:30,20,181.65,182.35,181.65,182.35,3
20151201|2015-01-20 04:30,20,182.25,182.25,182.25,182.25,1
20151201|2015-01-20 05:30,20,181.1,181.1,179.85,179.85,15
20151201|2015-01-20 06:00,20,179.6,179.6,177.9,177.9,18
20151201|2015-01-20 06:30,20,177.7,178.5,177.7,178.5,2
20151201|2015-01-20 07:00,20,177.85,177.85,177.85,177.85,1
20151201|2015-01-20 07:30,20,177.75,177.75,176.55,176.55,15
20151201|2015-01-20 08:30,20,176.7,177.75,176.7,176.85,7
20151201|2015-01-20 09:00,20,176.8,176.8,176.15,176.15,24
20151201|2015-01-20 09:30,20,176,176,175.75,175.75,24
20151201|2015-01-20 10:00,20,175.5,176.15,175.5,176.15,18
20151201|2015-01-20 10:30,20,176.15,176.25,175,175.2,51
20151201|2015-01-20 11:00,20,175.15,175.15,174.7,174.7,8
20151201|2015-01-20 11:30,20,175.5,175.5,174.65,174.65,3
20151201|2015-01-20 12:00,20,176.5,176.5,174.45,174.75,44
20151201|2015-01-21 03:00,21,176.75,176.75,176.6,176.6,5
20151201|2015-01-21 03:30,21,175.75,175.75,175.75,175.75,2
20151201|2015-01-21 04:00,21,176.45,176.45,175.9,175.9,2
20151201|2015-01-21 04:30,21,175.5,175.5,175.5,175.5,1
20151201|2015-01-21 06:00,21,175.45,175.5,175.45,175.5,3
20151201|2015-01-21 06:30,21,175.35,175.35,175.35,175.35,1
20151201|2015-01-21 07:00,21,175.95,176.95,175.95,176.4,13
20151201|2015-01-21 07:30,21,176.3,176.3,175.55,175.95,20
20151201|2015-01-21 08:00,21,175.5,175.5,175.5,175.5,3
20151201|2015-01-21 08:30,21,175.25,175.25,174.9,175.05,3
20151201|2015-01-21 09:00,21,175.05,175.05,174.85,174.85,6
20151201|2015-01-21 10:00,21,173.85,174.25,173.5,174.25,24
20151201|2015-01-21 10:30,21,174.25,174.8,174.25,174.3,12
20151201|2015-01-21 11:30,21,174.6,174.6,174.6,174.6,1
20151201|2015-01-21 12:00,21,173.85,173.85,171.75,171.9,22
20151201|2015-01-22 03:00,22,171.9,171.9,171.9,171.9,3
20151201|2015-01-22 05:00,22,173.95,173.95,173.95,173.95,1
20151201|2015-01-22 05:30,22,173.55,173.55,173.55,173.55,1
20151201|2015-01-22 06:00,22,173.45,173.45,173.45,173.45,2
20151201|2015-01-22 06:30,22,172.8,172.85,172.8,172.85,3
20151201|2015-01-22 07:30,22,171.75,171.75,171.75,171.75,1
20151201|2015-01-22 08:00,22,172.2,172.2,171.8,171.8,3
20151201|2015-01-22 08:30,22,171.5,171.55,171,171,32
20151201|2015-01-22 09:00,22,171.75,172.15,171.75,172.15,8
20151201|2015-01-22 09:30,22,172.8,172.8,172.8,172.8,3
20151201|2015-01-22 10:30,22,172.65,172.65,171.95,171.95,5
20151201|2015-01-22 11:00,22,171.9,171.9,171.8,171.8,7
20151201|2015-01-22 11:30,22,171.6,171.6,171,171.15,14
20151201|2015-01-22 12:00,22,170.5,170.5,170.5,170.5,1
20151201|2015-01-23 03:00,23,171.6,171.6,171.6,171.6,1
20151201|2015-01-23 05:30,23,171,171,171,171,1
20151201|2015-01-23 06:00,23,170.55,170.55,170.2,170.2,4
20151201|2015-01-23 07:30,23,171.95,172,171.6,172,5
20151201|2015-01-23 08:00,23,171.2,172,171.2,172,130
20151201|2015-01-23 08:30,23,171.5,171.5,171.5,171.5,1
20151201|2015-01-23 09:00,23,170.55,170.55,170.55,170.55,10
20151201|2015-01-23 10:00,23,171,171,171,171,15
20151201|2015-01-23 10:30,23,171,171,170.85,170.9,15
20151201|2015-01-23 11:00,23,171.05,171.05,171,171,6
20151201|2015-01-23 11:30,23,171,171,170.6,170.6,6
20151201|2015-01-23 12:00,23,171.6,173.25,171.6,173.25,30
20151201|2015-01-26 03:00,26,174.3,174.3,173.3,173.55,20
20151201|2015-01-26 03:30,26,172.1,172.6,172.1,172.6,15
20151201|2015-01-26 04:00,26,173.25,173.7,173.25,173.65,6
20151201|2015-01-26 05:30,26,174.65,174.65,174.5,174.5,6
20151201|2015-01-26 07:30,26,174.9,174.9,174.9,174.9,1
20151201|2015-01-26 08:00,26,175.05,175.05,174.6,174.6,21
20151201|2015-01-26 08:30,26,174.1,174.1,174.1,174.1,1
20151201|2015-01-26 10:00,26,173.3,173.35,172.9,173.1,20
20151201|2015-01-26 11:30,26,174.3,174.3,173.55,173.55,9
20151201|2015-01-26 12:00,26,173.5,173.5,172.7,172.7,22
20151201|2015-01-27 03:00,27,173.4,173.55,173.35,173.35,27
20151201|2015-01-27 05:30,27,173.4,173.4,173.25,173.25,5
20151201|2015-01-27 06:00,27,173.15,173.15,173.15,173.15,1
20151201|2015-01-27 07:30,27,174.15,174.15,174.15,174.15,1
20151201|2015-01-27 08:00,27,174.45,174.75,174.45,174.7,28
20151201|2015-01-27 08:30,27,174.5,174.65,173.65,173.65,11
20151201|2015-01-27 09:00,27,173.95,174.2,173.95,174.2,30
20151201|2015-01-27 10:00,27,175.75,175.75,175.75,175.75,1
20151201|2015-01-27 10:30,27,177.35,177.35,177.35,177.35,2
20151201|2015-01-27 11:00,27,178.1,178.1,178.1,178.1,1
20151201|2015-01-27 11:30,27,178.55,178.65,178.1,178.1,4
20151201|2015-01-27 12:00,27,178.25,178.9,178.05,178.05,5
20151201|2015-01-28 03:00,28,178,178.6,177.6,177.6,28
20151201|2015-01-28 03:30,28,177.25,177.25,177.25,177.25,1
20151201|2015-01-28 04:00,28,178.7,178.85,178.7,178.85,6
20151201|2015-01-28 05:00,28,178.6,178.6,178.6,178.6,1
20151201|2015-01-28 06:00,28,178.4,178.4,178.4,178.4,1
20151201|2015-01-28 07:00,28,180,180.15,180,180,14
20151201|2015-01-28 07:30,28,179.75,179.75,179.4,179.4,9
20151201|2015-01-28 08:00,28,180.7,180.75,180.05,180.15,29
20151201|2015-01-28 08:30,28,180.35,180.35,178.25,178.25,16
20151201|2015-01-28 09:00,28,177.65,177.85,177.65,177.75,16
20151201|2015-01-28 09:30,28,177.2,177.75,176.85,177.2,31
20151201|2015-01-28 10:00,28,177.35,178.6,177.35,178.55,14
20151201|2015-01-28 10:30,28,178.35,178.55,178.1,178.45,17
20151201|2015-01-28 11:00,28,178.8,178.8,177.95,178.15,15
20151201|2015-01-28 11:30,28,178.2,179.3,178.2,179.3,9
20151201|2015-01-28 12:00,28,179.25,179.75,178.65,179.45,7
20151201|2015-01-29 04:00,29,176.85,176.85,176.85,176.85,1
20151201|2015-01-29 05:00,29,176.9,176.9,176.9,176.9,3
20151201|2015-01-29 05:30,29,176.2,176.2,175.65,175.65,4
20151201|2015-01-29 07:00,29,176.2,176.2,174.7,175.2,45
20151201|2015-01-29 07:30,29,174.65,175.15,174.55,174.55,16
20151201|2015-01-29 08:00,29,174.35,174.35,174.35,174.35,4
20151201|2015-01-29 08:30,29,174.5,174.5,174,174,10
20151201|2015-01-29 09:00,29,173.3,173.5,172.15,172.95,123
20151201|2015-01-29 09:30,29,173.15,173.6,171.5,171.65,90
20151201|2015-01-29 10:00,29,171.25,171.75,170.95,171,45
20151201|2015-01-29 10:30,29,171.3,172.2,171.15,172.2,8
20151201|2015-01-29 11:00,29,172.35,172.35,172.35,172.35,2
20151201|2015-01-29 11:30,29,171.2,171.2,170.05,170.5,54
20151201|2015-01-29 12:00,29,171.15,171.5,170.5,171.5,16
20151201|2015-01-30 03:00,30,171.3,171.75,171.3,171.75,11
20151201|2015-01-30 03:30,30,172.5,172.5,172.5,172.5,1
20151201|2015-01-30 04:30,30,171.3,171.3,171.3,171.3,1
20151201|2015-01-30 05:30,30,172.5,172.5,172.5,172.5,1
20151201|2015-01-30 06:00,30,173.2,173.2,172.65,172.65,17
20151201|2015-01-30 07:00,30,172.6,172.6,172.6,172.6,1
20151201|2015-01-30 07:30,30,172.4,172.4,172.15,172.15,11
20151201|2015-01-30 08:00,30,171,171,171,171,1
20151201|2015-01-30 08:30,30,171,171.05,170.5,171.05,15
20151201|2015-01-30 09:00,30,171.5,171.55,171.5,171.55,4
20151201|2015-01-30 09:30,30,171.45,171.45,171.45,171.45,1
20151201|2015-01-30 10:30,30,171.15,171.6,171.15,171.6,2
20151201|2015-01-30 11:00,30,171.9,172.05,171.8,172,26
20151201|2015-01-30 11:30,30,172.55,172.55,172.55,172.55,2
20151201|2015-01-30 12:00,30,172.25,173.05,171.95,172.95,85
20151201|2015-02-02 03:30,2,174.5,174.5,174.5,174.5,1
20151201|2015-02-02 04:00,2,174.3,174.4,174.3,174.4,3
20151201|2015-02-02 07:30,2,172.5,172.5,171.95,171.95,12
20151201|2015-02-02 08:00,2,172.2,172.25,171.5,171.5,17
20151201|2015-02-02 09:30,2,173.5,173.6,173.15,173.15,4
20151201|2015-02-02 10:00,2,173.15,173.2,173.15,173.15,5
20151201|2015-02-02 10:30,2,173.1,173.8,173.05,173.8,7
20151201|2015-02-02 11:00,2,173.8,174.2,173.8,174.2,3
20151201|2015-02-02 11:30,2,174,174,173.7,174,3
20151201|2015-02-02 12:00,2,174.1,174.1,173.35,173.95,7
20151201|2015-02-03 06:00,3,173.2,173.2,173.2,173.2,1
20151201|2015-02-03 06:30,3,173.4,173.4,173.4,173.4,1
20151201|2015-02-03 07:00,3,173.25,173.35,172.1,172.1,20
20151201|2015-02-03 07:30,3,171.85,171.85,171.8,171.8,2
20151201|2015-02-03 08:00,3,171.5,171.5,170.7,170.7,2
20151201|2015-02-03 08:30,3,171,171,171,171,2
20151201|2015-02-03 09:00,3,170.5,170.5,170,170,107
20151201|2015-02-03 09:30,3,170.45,170.5,170.45,170.45,17
20151201|2015-02-03 10:00,3,170.05,171.5,169.7,171.5,111
20151201|2015-02-03 10:30,3,172.5,172.5,172.3,172.5,12
20151201|2015-02-03 11:00,3,172.1,172.15,171.55,171.85,75
20151201|2015-02-03 11:30,3,171.5,172.05,171.5,172.05,6
20151201|2015-02-03 12:00,3,172.05,172.15,171.75,172.15,24
20151201|2015-02-04 04:30,4,172.6,172.6,172.6,172.6,2
20151201|2015-02-04 05:00,4,173.05,173.25,173.05,173.25,3
20151201|2015-02-04 05:30,4,173.5,173.7,173.5,173.7,3
20151201|2015-02-04 06:00,4,173.6,173.95,173.25,173.95,9
20151201|2015-02-04 06:30,4,173.95,175.5,173.95,175.45,5
20151201|2015-02-04 07:00,4,176.85,177.6,176,176.05,13
20151201|2015-02-04 07:30,4,175.9,175.9,175.9,175.9,2
20151201|2015-02-04 08:00,4,175.95,176,175.6,175.6,3
20151201|2015-02-04 08:30,4,174.9,174.95,174.45,174.7,50
20151201|2015-02-04 09:00,4,174.4,175.7,174.4,175.7,5
20151201|2015-02-04 09:30,4,176.15,176.15,175.35,175.35,8
20151201|2015-02-04 10:00,4,175.3,175.9,175.3,175.7,5
20151201|2015-02-04 10:30,4,175.7,175.95,175.55,175.8,11
20151201|2015-02-04 11:00,4,175.8,176.1,175.8,175.8,7
20151201|2015-02-04 11:30,4,176.9,176.9,176.05,176.05,8
20151201|2015-02-04 12:00,4,176.2,176.2,175.85,175.95,6
20151201|2015-02-05 03:00,5,175.6,175.6,175.6,175.6,1
20151201|2015-02-05 03:30,5,175.75,175.75,175.5,175.5,3
20151201|2015-02-05 04:00,5,176.15,176.6,176.15,176.6,12
20151201|2015-02-05 05:00,5,177.15,177.15,177,177.15,20
20151201|2015-02-05 05:30,5,176.95,176.95,176.6,176.6,3
20151201|2015-02-05 06:00,5,176.8,176.8,176.65,176.65,2
20151201|2015-02-05 06:30,5,176.4,176.4,175.7,175.7,2
20151201|2015-02-05 07:00,5,175.75,175.75,175.4,175.55,28
20151201|2015-02-05 08:00,5,175.1,175.1,174.75,174.75,15
20151201|2015-02-05 08:30,5,175.55,176,175.55,175.7,8
20151201|2015-02-05 09:00,5,175.7,176.1,175.7,176.1,4
20151201|2015-02-05 11:30,5,174.8,175.65,174.8,175.65,17
20151201|2015-02-05 12:00,5,176.05,176.05,175.65,175.65,7
20151201|2015-02-06 03:30,6,176.95,177.05,176.95,177.05,9
20151201|2015-02-06 05:00,6,176.9,176.9,176.9,176.9,1
20151201|2015-02-06 05:30,6,176.8,177.05,176.8,177.05,13
20151201|2015-02-06 06:00,6,176.9,177.4,176.45,176.45,55
20151201|2015-02-06 07:00,6,177.6,180.1,177.45,179.25,40
20151201|2015-02-06 07:30,6,177.65,177.65,176.35,176.35,21
20151201|2015-02-06 08:00,6,176.25,177.5,176.25,177.5,22
20151201|2015-02-06 08:30,6,177.55,178.05,177.55,178.05,4
20151201|2015-02-06 09:00,6,178.7,178.85,178.55,178.85,21
20151201|2015-02-06 09:30,6,178.25,178.5,178.25,178.5,3
20151201|2015-02-06 10:00,6,178.55,178.6,178.35,178.4,18
20151201|2015-02-06 10:30,6,177.75,177.75,177.3,177.4,6
20151201|2015-02-06 11:00,6,177.5,177.85,177.5,177.65,13
20151201|2015-02-06 11:30,6,178.25,178.25,177.4,177.85,11
20151201|2015-02-06 12:00,6,177.3,177.5,177.2,177.2,7
20151201|2015-02-09 06:30,9,175.95,175.95,175.95,175.95,2
20151201|2015-02-09 07:00,9,174.75,175.9,174.75,175.9,6
20151201|2015-02-09 07:30,9,175.5,176.15,175.5,176.15,4
20151201|2015-02-09 08:00,9,175.5,175.8,174.75,174.75,3
20151201|2015-02-09 08:30,9,174.85,175.6,174.85,175.6,8
20151201|2015-02-09 09:00,9,175.9,177,175.9,176.55,6
20151201|2015-02-09 09:30,9,177.4,177.4,177.4,177.4,1
20151201|2015-02-09 10:00,9,178.6,178.65,177.7,177.7,6
20151201|2015-02-09 11:00,9,177.8,177.9,177.55,177.55,4
20151201|2015-02-09 11:30,9,177.8,177.9,177.55,177.55,11
20151201|2015-02-09 12:00,9,177.45,178.8,177.45,178.6,28
20151201|2015-02-10 03:30,10,179.55,179.9,179.5,179.9,6
20151201|2015-02-10 05:00,10,178.8,178.8,178.55,178.55,2
20151201|2015-02-10 06:00,10,177,177,176.5,176.5,3
20151201|2015-02-10 07:30,10,176.45,176.45,176.45,176.45,3
20151201|2015-02-10 08:30,10,177,177,177,177,2
20151201|2015-02-10 09:00,10,175,175,174.95,174.95,4
20151201|2015-02-10 09:30,10,175,175.1,174.8,175.1,10
20151201|2015-02-10 10:00,10,174.35,174.35,171.5,172.5,189
20151201|2015-02-10 10:30,10,172.25,172.25,172,172.1,4
20151201|2015-02-10 11:00,10,172.1,172.1,171,171.55,23
20151201|2015-02-10 11:30,10,171.55,171.55,169.95,169.95,24
20151201|2015-02-10 12:00,10,169.95,171.15,169.95,170.9,17
20151201|2015-02-11 03:00,11,171.55,171.55,171.55,171.55,2
20151201|2015-02-11 03:30,11,171.5,171.5,171.5,171.5,10
20151201|2015-02-11 04:00,11,171.5,171.5,171.3,171.3,6
20151201|2015-02-11 04:30,11,171,171,171,171,2
20151201|2015-02-11 05:00,11,170.9,170.9,170.3,170.55,26
20151201|2015-02-11 05:30,11,170.95,170.95,170.95,170.95,2
20151201|2015-02-11 07:30,11,171.3,171.95,170.85,171.95,71
20151201|2015-02-11 08:00,11,171.75,172.45,171.5,171.8,21
20151201|2015-02-11 08:30,11,171.95,171.95,171.85,171.85,7
20151201|2015-02-11 09:00,11,171.5,171.5,171.4,171.4,57
20151201|2015-02-11 09:30,11,171.25,171.25,171,171.05,5
20151201|2015-02-11 10:00,11,171.05,171.2,171.05,171.2,2
20151201|2015-02-11 10:30,11,171.4,171.85,171.35,171.65,21
20151201|2015-02-11 11:00,11,171.45,171.65,171.4,171.6,8
20151201|2015-02-11 11:30,11,171.45,171.45,170.95,170.95,3
20151201|2015-02-11 12:00,11,170.7,170.7,170.45,170.7,20
20151201|2015-02-12 03:00,12,173.5,173.5,173.5,173.5,1
20151201|2015-02-12 03:30,12,171.5,171.5,171.5,171.5,1
20151201|2015-02-12 06:00,12,172.5,172.5,172.5,172.5,4
20151201|2015-02-12 06:30,12,172.1,172.1,172.1,172.1,1
20151201|2015-02-12 07:00,12,171.8,171.8,171.8,171.8,1
20151201|2015-02-12 07:30,12,171.7,171.7,171.7,171.7,1
20151201|2015-02-12 08:00,12,171.15,171.15,171,171,2
20151201|2015-02-12 08:30,12,172.9,173.6,172.9,173.6,6
20151201|2015-02-12 09:00,12,174.2,175.15,174.1,175.15,8
20151201|2015-02-12 09:30,12,175.15,175.15,174.7,175,18
20151201|2015-02-12 10:00,12,175.15,175.7,175.15,175.7,13
20151201|2015-02-12 10:30,12,175,175.25,174.4,175.05,40
20151201|2015-02-12 11:00,12,174.9,175.4,174.9,175.15,17
20151201|2015-02-12 11:30,12,175.2,175.25,175.05,175.25,18
20151201|2015-02-12 12:00,12,175.75,175.75,175.4,175.5,17
20151201|2015-02-13 03:00,13,175.8,175.8,174.9,174.9,5
20151201|2015-02-13 04:00,13,175.65,175.65,175.65,175.65,5
20151201|2015-02-13 05:00,13,176.2,176.2,176.2,176.2,1
20151201|2015-02-13 05:30,13,175.85,175.85,175.85,175.85,1
20151201|2015-02-13 06:30,13,174.2,174.2,174.2,174.2,23
20151201|2015-02-13 07:00,13,174.2,174.2,173.1,173.85,22
20151201|2015-02-13 07:30,13,174.2,174.3,173.7,174.3,16
20151201|2015-02-13 08:00,13,173.9,174.75,173.65,174.5,45
20151201|2015-02-13 08:30,13,175.5,175.9,175.5,175.9,8
20151201|2015-02-13 09:30,13,175,175,175,175,4
20151201|2015-02-13 11:00,13,174.45,174.45,174.3,174.4,8
20151201|2015-02-13 11:30,13,175,175,174.75,175,27
20151201|2015-02-13 12:00,13,175,175,174.55,174.55,11
20151201|2015-02-17 03:00,17,175.15,176,175.15,176,2
20151201|2015-02-17 03:30,17,176.5,177.1,176.35,176.35,5
20151201|2015-02-17 04:00,17,176,176,176,176,1
20151201|2015-02-17 07:30,17,173,173,169,169,212
20151201|2015-02-17 08:00,17,169.75,169.8,168.75,168.75,23
20151201|2015-02-17 08:30,17,168.5,168.8,167,167,51
20151201|2015-02-17 09:00,17,167,167.5,166.75,167.25,85
20151201|2015-02-17 09:30,17,166.95,167.05,166.75,167.05,19
20151201|2015-02-17 10:00,17,167.35,167.8,167.25,167.8,16
20151201|2015-02-17 10:30,17,167.75,167.9,167.75,167.9,5
20151201|2015-02-17 11:00,17,168.3,168.3,167.9,167.9,4
20151201|2015-02-17 11:30,17,167.1,167.1,166.6,166.8,10
20151201|2015-02-17 12:00,17,167,167.75,167,167.75,28
20151201|2015-02-18 03:00,18,169.4,169.5,169.4,169.45,3
20151201|2015-02-18 03:30,18,169.15,169.15,169.05,169.05,3
20151201|2015-02-18 04:00,18,168.35,168.35,168.35,168.35,1
20151201|2015-02-18 04:30,18,168.4,168.4,168.4,168.4,1
20151201|2015-02-18 05:00,18,168.4,168.4,168.4,168.4,7
20151201|2015-02-18 05:30,18,168.5,168.5,168.5,168.5,1
20151201|2015-02-18 06:30,18,168,168,168,168,1
20151201|2015-02-18 07:00,18,167.7,167.85,167.25,167.45,22
20151201|2015-02-18 07:30,18,167.25,168,167.25,168,9
20151201|2015-02-18 08:00,18,168.6,169,168.55,168.8,13
20151201|2015-02-18 08:30,18,168.9,168.9,167.65,167.9,11
20151201|2015-02-18 09:00,18,167,167,166.1,166.1,48
20151201|2015-02-18 09:30,18,166,166.15,166,166,16
20151201|2015-02-18 10:00,18,166.3,166.3,166.3,166.3,1
20151201|2015-02-18 10:30,18,165.8,166.7,165.6,166.45,31
20151201|2015-02-18 11:00,18,165.9,166,165.9,166,6
20151201|2015-02-18 11:30,18,166.25,166.25,165.9,165.9,16
20151201|2015-02-18 12:00,18,165.75,165.9,165.25,165.25,14
20151201|2015-02-19 03:00,19,166.55,166.55,165.8,165.85,17
20151201|2015-02-19 03:30,19,165.85,166.35,165.75,165.75,8
20151201|2015-02-19 04:00,19,165.8,165.8,165.8,165.8,1
20151201|2015-02-19 05:00,19,165.8,165.8,165.8,165.8,2
20151201|2015-02-19 06:00,19,166.1,166.1,166.1,166.1,1
20151201|2015-02-19 06:30,19,165.5,165.5,165.5,165.5,1
20151201|2015-02-19 07:00,19,165.4,165.4,165.4,165.4,5
20151201|2015-02-19 07:30,19,165,165,164.25,164.85,111
20151201|2015-02-19 08:00,19,164.65,164.75,164.25,164.3,89
20151201|2015-02-19 08:30,19,164.05,164.4,163.5,163.5,260
20151201|2015-02-19 09:00,19,163.3,163.3,162.75,162.9,274
20151201|2015-02-19 09:30,19,162.75,163.9,162.6,163.8,97
20151201|2015-02-19 10:00,19,163.75,163.8,163,163.35,30
20151201|2015-02-19 10:30,19,163,163.25,163,163.15,8
20151201|2015-02-19 11:00,19,162.6,162.75,162.45,162.6,12
20151201|2015-02-19 11:30,19,162.25,162.3,162,162,79
20151201|2015-02-19 12:00,19,162,162.5,161.5,161.95,234
20151201|2015-02-20 03:00,20,163.25,163.25,162.5,163.05,33
20151201|2015-02-20 03:30,20,163.7,163.8,163.7,163.8,10
20151201|2015-02-20 04:00,20,163.2,163.2,163.05,163.05,2
20151201|2015-02-20 04:30,20,162.9,163,162.9,163,5
20151201|2015-02-20 05:30,20,162.5,162.5,162.5,162.5,1
20151201|2015-02-20 06:00,20,162.45,162.45,162.35,162.35,3
20151201|2015-02-20 06:30,20,162.45,163.2,162.45,163.2,3
20151201|2015-02-20 07:00,20,163.45,163.45,162.3,162.4,22
20151201|2015-02-20 07:30,20,161.95,162.05,161.7,162,34
20151201|2015-02-20 08:00,20,161.9,161.95,161.45,161.55,11
20151201|2015-02-20 08:30,20,161.7,161.95,160.65,160.95,283
20151201|2015-02-20 09:00,20,160.85,161,160.35,160.5,30
20151201|2015-02-20 09:30,20,160.65,163.05,160,162.55,247
20151201|2015-02-20 10:00,20,162.1,162.6,161,161,9
20151201|2015-02-20 10:30,20,160.9,162,160.9,161.4,55
20151201|2015-02-20 11:00,20,161.55,161.8,160.8,160.85,13
20151201|2015-02-20 11:30,20,160.9,162.25,160.9,162.25,28
20151201|2015-02-20 12:00,20,161.9,162.3,161.6,162.25,12
20151201|2015-02-23 03:00,23,161.9,161.9,161.45,161.45,27
20151201|2015-02-23 03:30,23,161.6,162.2,161.5,162.2,32
20151201|2015-02-23 04:00,23,162.15,162.15,162.05,162.05,2
20151201|2015-02-23 04:30,23,162.3,162.4,162.3,162.4,5
20151201|2015-02-23 05:30,23,162.55,162.7,162.55,162.7,17
20151201|2015-02-23 06:00,23,162.5,162.5,162,162,30
20151201|2015-02-23 06:30,23,161.75,162.35,161.75,162.25,38
20151201|2015-02-23 07:00,23,162.2,162.2,161.95,161.95,6
20151201|2015-02-23 08:00,23,160.05,160.05,159.35,159.55,37
20151201|2015-02-23 08:30,23,159.55,159.8,158.85,158.95,102
20151201|2015-02-23 09:00,23,158.95,158.95,158.5,158.5,23
20151201|2015-02-23 09:30,23,158.45,158.65,158.05,158.65,23
20151201|2015-02-23 10:00,23,158.25,158.25,158.05,158.1,4
20151201|2015-02-23 10:30,23,158.25,158.55,158.05,158.4,14
20151201|2015-02-23 11:00,23,158.35,158.95,158.25,158.95,52
20151201|2015-02-23 11:30,23,159.05,159.1,158.05,158.1,8
20151201|2015-02-23 12:00,23,158.2,158.2,157.15,157.15,280
20151201|2015-02-24 03:00,24,157.6,157.85,157.2,157.65,32
20151201|2015-02-24 03:30,24,157.75,158.2,157.75,157.95,7
20151201|2015-02-24 04:00,24,157.85,157.85,157.85,157.85,4
20151201|2015-02-24 05:00,24,157.85,157.85,157.45,157.45,7
20151201|2015-02-24 05:30,24,157.5,157.5,157.4,157.4,12
20151201|2015-02-24 06:00,24,157.2,157.2,157.2,157.2,1
20151201|2015-02-24 06:30,24,157.3,157.4,157.3,157.35,6
20151201|2015-02-24 07:00,24,157.45,158.1,157.45,157.95,13
20151201|2015-02-24 07:30,24,158.35,158.45,158.1,158.2,12
20151201|2015-02-24 08:00,24,157.3,157.7,157.2,157.55,88
20151201|2015-02-24 08:30,24,157.4,157.7,157.4,157.65,5
20151201|2015-02-24 09:00,24,157.75,157.75,157.75,157.75,3
20151201|2015-02-24 09:30,24,157.6,157.6,157.3,157.6,14
20151201|2015-02-24 10:00,24,157.5,157.85,157.5,157.75,4
20151201|2015-02-24 10:30,24,157.25,157.25,157,157.25,172
20151201|2015-02-24 11:00,24,157.5,157.5,157.5,157.5,3
20151201|2015-02-24 11:30,24,157.65,158.5,157.65,158.5,4
20151201|2015-02-24 12:00,24,158.5,158.5,158.05,158.2,35
20151201|2015-02-25 03:00,25,158.7,159.3,158.7,159.3,10
20151201|2015-02-25 03:30,25,159.55,159.75,159.55,159.75,2
20151201|2015-02-25 04:00,25,159.75,159.85,159.75,159.8,9
20151201|2015-02-25 04:30,25,159.7,159.7,159.7,159.7,1
20151201|2015-02-25 05:00,25,159.5,159.5,159.5,159.5,2
20151201|2015-02-25 06:00,25,160.25,160.4,159.8,159.85,36
20151201|2015-02-25 06:30,25,160.1,160.4,160.1,160.4,11
20151201|2015-02-25 07:00,25,160.3,160.75,159.55,159.55,8
20151201|2015-02-25 07:30,25,158.75,158.75,157.5,157.5,14
20151201|2015-02-25 08:00,25,157.35,157.45,156,156.05,308
20151201|2015-02-25 08:30,25,155.65,155.65,154.9,155,204
20151201|2015-02-25 09:00,25,155.1,155.1,153.9,154.35,95
20151201|2015-02-25 09:30,25,154,155.5,153.85,153.85,151
20151201|2015-02-25 10:00,25,153.8,154.2,153.5,154.2,33
20151201|2015-02-25 10:30,25,153.4,153.4,152.85,153.05,42
20151201|2015-02-25 11:00,25,152.95,153.45,152.85,153.45,116
20151201|2015-02-25 11:30,25,153.3,153.45,152.8,152.8,129
20151201|2015-02-25 12:00,25,153.05,153.35,151.75,151.75,272
20151201|2015-02-26 03:00,26,153.7,153.7,152.9,153,61
20151201|2015-02-26 03:30,26,152.8,152.8,152.8,152.8,1
20151201|2015-02-26 04:00,26,152.75,152.8,152.75,152.8,2
20151201|2015-02-26 06:00,26,153.15,153.15,153.15,153.15,1
20151201|2015-02-26 06:30,26,152.4,152.55,152.4,152.5,9
20151201|2015-02-26 07:00,26,152.75,152.75,152,152.05,24
20151201|2015-02-26 07:30,26,151.85,152,150.7,150.8,278
20151201|2015-02-26 08:00,26,150.85,151.05,150.3,150.8,139
20151201|2015-02-26 08:30,26,150.75,153.7,150.7,152.25,61
20151201|2015-02-26 09:00,26,152.05,152.05,151,151,8
20151201|2015-02-26 09:30,26,150.75,151.6,150.7,151.1,33
20151201|2015-02-26 10:00,26,150.65,150.65,150.25,150.3,25
20151201|2015-02-26 10:30,26,150.15,150.4,149.9,149.9,183
20151201|2015-02-26 11:00,26,150.25,150.45,150.25,150.45,4
20151201|2015-02-26 11:30,26,150.85,151,150,150.4,33
20151201|2015-02-26 12:00,26,150.5,150.5,149.8,150.2,31
20151201|2015-02-27 03:00,27,150.8,151,150.55,150.85,40
20151201|2015-02-27 03:30,27,151.1,151.8,151.1,151.8,3
20151201|2015-02-27 04:00,27,151.6,151.6,151.25,151.4,3
20151201|2015-02-27 04:30,27,151.55,151.85,151.55,151.85,12
20151201|2015-02-27 05:00,27,151.85,152.5,151.85,152.45,3
20151201|2015-02-27 05:30,27,152.5,152.5,152.2,152.2,19
20151201|2015-02-27 06:00,27,152,152.5,152,152.5,12
20151201|2015-02-27 06:30,27,152.6,153.2,152,152,86
20151201|2015-02-27 07:00,27,151.65,152,151.4,151.45,12
20151201|2015-02-27 07:30,27,150.7,151.15,150.4,151.05,34
20151201|2015-02-27 08:00,27,150.9,150.9,150.2,150.2,34
20151201|2015-02-27 08:30,27,150.1,151.45,150.1,151.3,34
20151201|2015-02-27 09:00,27,151.35,151.7,150.25,150.35,52
20151201|2015-02-27 09:30,27,150.3,150.3,149.95,150,49
20151201|2015-02-27 10:00,27,150.15,150.55,150.1,150.2,70
20151201|2015-02-27 10:30,27,150.25,151,150.2,151,38
20151201|2015-02-27 11:00,27,151.25,151.35,150.85,151,38
20151201|2015-02-27 11:30,27,151.1,152.85,151.1,152.7,31
20151201|2015-02-27 12:00,27,152.3,153.15,149.65,149.75,64
20151201|2015-03-02 03:00,2,151.3,151.5,151.3,151.5,12
20151201|2015-03-02 05:00,2,151.15,151.15,151.15,151.15,1
20151201|2015-03-02 05:30,2,150.85,150.85,150.85,150.85,2
20151201|2015-03-02 06:00,2,150.1,150.1,150.1,150.1,2
20151201|2015-03-02 06:30,2,150.2,150.35,150.2,150.35,8
20151201|2015-03-02 07:00,2,150.6,150.6,148.5,148.5,67
20151201|2015-03-02 07:30,2,149.15,149.25,148.35,148.45,22
20151201|2015-03-02 08:00,2,148.7,149,148.7,149,12
20151201|2015-03-02 08:30,2,148.7,148.8,148.45,148.8,61
20151201|2015-03-02 09:00,2,148.5,148.55,148,148.25,103
20151201|2015-03-02 09:30,2,148.7,148.75,148.45,148.55,23
20151201|2015-03-02 10:00,2,148.55,149,148.25,148.25,127
20151201|2015-03-02 10:30,2,148.25,148.25,147.7,147.7,46
20151201|2015-03-02 11:00,2,147.7,148.2,147.7,148.2,70
20151201|2015-03-02 11:30,2,147.95,148.4,147.75,148.4,21
20151201|2015-03-02 12:00,2,147.8,148.2,147.5,148.15,31
20151201|2015-03-03 03:00,3,148.9,148.9,148.35,148.55,69
20151201|2015-03-03 03:30,3,148.45,148.45,148,148,33
20151201|2015-03-03 04:00,3,147.7,147.7,147.7,147.7,2
20151201|2015-03-03 05:30,3,147.75,147.75,147.75,147.75,12
20151201|2015-03-03 06:00,3,147.3,147.35,147,147,16
20151201|2015-03-03 06:30,3,147,147,147,147,6
20151201|2015-03-03 07:00,3,146.95,147.35,146.8,147.05,23
20151201|2015-03-03 07:30,3,146.7,146.7,146.6,146.7,9
20151201|2015-03-03 08:00,3,147.05,148.1,146.85,146.85,20
20151201|2015-03-03 08:30,3,146.7,146.7,146,146.3,11
20151201|2015-03-03 09:00,3,146,146,146,146,2
20151201|2015-03-03 09:30,3,145.9,146,145.1,145.1,222
20151201|2015-03-03 10:00,3,145.1,145.4,145.05,145.25,152
20151201|2015-03-03 10:30,3,145.05,145.75,145,145.75,52
20151201|2015-03-03 11:00,3,145.5,146.1,145.5,146.1,34
20151201|2015-03-03 11:30,3,145.55,145.7,143.9,143.9,117
20151201|2015-03-03 12:00,3,143.75,143.8,138.85,138.95,616
20151201|2015-03-04 03:00,4,141,142.4,141,142.3,75
20151201|2015-03-04 03:30,4,142.3,142.45,141.8,142,21
20151201|2015-03-04 04:00,4,141.9,142.6,141.9,142,72
20151201|2015-03-04 04:30,4,142.25,142.5,142,142.35,15
20151201|2015-03-04 05:00,4,142.5,142.65,142.5,142.65,15
20151201|2015-03-04 05:30,4,142.5,143.5,142.5,143.15,97
20151201|2015-03-04 06:00,4,143,143,141.9,142,58
20151201|2015-03-04 06:30,4,141.75,141.9,141.7,141.85,46
20151201|2015-03-04 07:00,4,141.8,142.6,141.7,142.5,24
20151201|2015-03-04 07:30,4,142.4,143.45,142.4,142.9,25
20151201|2015-03-04 08:00,4,142.7,142.95,142,142.45,61
20151201|2015-03-04 08:30,4,142.4,142.7,140.4,140.55,118
20151201|2015-03-04 09:00,4,140.2,140.9,140.05,140.8,47
20151201|2015-03-04 09:30,4,140.9,141.95,140.9,141.75,49
20151201|2015-03-04 10:00,4,141.7,142.4,141.6,142.4,52
20151201|2015-03-04 10:30,4,141.8,142.8,141.7,142.75,15
20151201|2015-03-04 11:00,4,142.85,145.2,142.85,145.15,163
20151201|2015-03-04 11:30,4,146.1,147.75,145.7,147.75,26
20151201|2015-03-04 12:00,4,147.3,148,145.75,145.75,39
20151201|2015-03-05 03:00,5,147.25,147.25,146.85,146.9,10
20151201|2015-03-05 03:30,5,146.4,146.6,145.4,145.4,9
20151201|2015-03-05 04:00,5,146.2,146.25,145.55,145.6,5
20151201|2015-03-05 04:30,5,146.55,146.55,146.55,146.55,1
20151201|2015-03-05 05:00,5,146.6,146.6,146.6,146.6,1
20151201|2015-03-05 05:30,5,146.5,146.5,146.05,146.05,8
20151201|2015-03-05 07:00,5,145.6,145.95,145.6,145.95,2
20151201|2015-03-05 07:30,5,145.95,146.35,145.4,146.35,47
20151201|2015-03-05 08:00,5,146.05,146.35,146.05,146.35,7
20151201|2015-03-05 08:30,5,146.15,146.2,145.6,145.75,18
20151201|2015-03-05 09:00,5,145.7,146.2,145.7,145.75,40
20151201|2015-03-05 09:30,5,145.3,145.5,143.2,144.05,46
20151201|2015-03-05 10:00,5,144.25,144.35,144,144.15,5
20151201|2015-03-05 10:30,5,144.7,145.3,144.7,145.1,45
20151201|2015-03-05 11:00,5,145.4,145.6,144.35,145.1,77
20151201|2015-03-05 11:30,5,145.3,146.25,145.3,146.25,11
20151201|2015-03-05 12:00,5,145.8,145.8,144.25,144.25,104
20151201|2015-03-06 03:00,6,145,145,144.1,144.1,11
20151201|2015-03-06 03:30,6,144.45,144.45,144.3,144.3,6
20151201|2015-03-06 04:00,6,144.15,144.2,144.15,144.15,3
20151201|2015-03-06 04:30,6,144.15,144.2,144.1,144.15,26
20151201|2015-03-06 05:00,6,144.35,144.35,144.35,144.35,10
20151201|2015-03-06 05:30,6,144.2,144.2,144.05,144.05,101
20151201|2015-03-06 06:00,6,144.3,144.3,144.3,144.3,3
20151201|2015-03-06 06:30,6,144.8,144.8,144.8,144.8,3
20151201|2015-03-06 07:00,6,144.6,145.3,144.55,144.85,18
20151201|2015-03-06 07:30,6,144.75,144.95,143.5,144,160
20151201|2015-03-06 08:00,6,143.35,143.45,142.95,143.25,42
20151201|2015-03-06 08:30,6,143.3,144.55,143.25,144.55,28
20151201|2015-03-06 09:00,6,144.65,144.8,144.45,144.5,13
20151201|2015-03-06 09:30,6,144.75,146.6,144.7,146.6,67
20151201|2015-03-06 10:00,6,146.6,147.1,146.5,146.5,22
20151201|2015-03-06 10:30,6,145.6,145.6,145.6,145.6,1
20151201|2015-03-06 11:00,6,145.85,146.65,145.85,146.4,15
20151201|2015-03-06 11:30,6,146.65,147.6,146.4,147.6,258
20151201|2015-03-06 12:00,6,147.5,149.85,147.5,148.55,51
20151201|2015-03-09 04:00,9,148.65,148.65,147.55,147.65,6
20151201|2015-03-09 05:00,9,148.6,149.1,148.6,149.1,2
20151201|2015-03-09 05:30,9,149.4,149.55,149.4,149.55,3
20151201|2015-03-09 06:00,9,149.5,149.7,149.25,149.7,4
20151201|2015-03-09 06:30,9,149.5,151.15,149.5,151.05,29
20151201|2015-03-09 07:00,9,151.35,151.75,150.6,150.6,16
20151201|2015-03-09 07:30,9,149.45,149.45,147.85,148.1,90
20151201|2015-03-09 08:00,9,148.25,148.25,145.3,146.3,99
20151201|2015-03-09 08:30,9,146.15,146.35,144.35,145.2,33
20151201|2015-03-09 09:00,9,145,145.15,144.05,144.15,95
20151201|2015-03-09 09:30,9,144.25,144.5,144.15,144.4,30
20151201|2015-03-09 10:00,9,144.45,145,144.45,145,26
20151201|2015-03-09 10:30,9,144.95,145.1,144.55,144.55,24
20151201|2015-03-09 11:00,9,144.5,145,144.15,145,21
20151201|2015-03-09 11:30,9,145.8,145.8,145.1,145.2,5
20151201|2015-03-09 12:00,9,144.95,147.6,144.95,147.3,396
20151201|2015-03-10 04:00,10,146.5,146.7,145.9,146.7,8
20151201|2015-03-10 04:30,10,146.55,146.65,146.5,146.65,5
20151201|2015-03-10 05:30,10,146.2,146.2,146.1,146.1,2
20151201|2015-03-10 06:00,10,145.25,145.25,145.25,145.25,6
20151201|2015-03-10 07:00,10,144.6,144.6,143.95,144.1,25
20151201|2015-03-10 07:30,10,144.2,144.25,143.9,143.95,71
20151201|2015-03-10 08:00,10,144.25,144.65,144.05,144.4,14
20151201|2015-03-10 08:30,10,144.45,146.25,144.45,146.25,3
20151201|2015-03-10 09:00,10,146,146.45,146,146.25,5
20151201|2015-03-10 09:30,10,146,146.1,145.65,145.65,30
20151201|2015-03-10 10:00,10,145.3,145.3,144.85,144.85,4
20151201|2015-03-10 10:30,10,145.8,145.8,145.8,145.8,2
20151201|2015-03-10 11:00,10,145,145.4,145,145.4,6
20151201|2015-03-10 12:00,10,145.15,145.45,145,145.15,9
20151201|2015-03-11 04:00,11,145.25,145.25,144.95,144.95,6
20151201|2015-03-11 04:30,11,144.95,144.95,144.95,144.95,2
20151201|2015-03-11 05:00,11,144.2,144.2,144.2,144.2,1
20151201|2015-03-11 05:30,11,144.3,144.9,144.3,144.9,9
20151201|2015-03-11 06:00,11,144.7,144.8,144.6,144.65,10
20151201|2015-03-11 06:30,11,144.5,144.5,143.75,143.75,85
20151201|2015-03-11 07:00,11,143.75,143.75,143.7,143.7,8
20151201|2015-03-11 07:30,11,143.25,143.8,143.05,143.55,99
20151201|2015-03-11 08:00,11,143.3,143.35,143.15,143.3,86
20151201|2015-03-11 08:30,11,143.3,143.75,143.2,143.75,35
20151201|2015-03-11 09:00,11,143.55,143.55,143.25,143.5,11
20151201|2015-03-11 09:30,11,145.95,146.3,145.95,146.1,3
20151201|2015-03-11 10:00,11,144.1,144.1,141.85,141.85,256
20151201|2015-03-11 10:30,11,142.1,142.35,142,142.35,11
20151201|2015-03-11 11:00,11,142.35,142.35,141.85,141.85,12
20151201|2015-03-11 12:00,11,142.6,142.6,141.9,142.2,17
20151201|2015-03-12 04:00,12,141.85,142.3,141.8,142.3,7
20151201|2015-03-12 04:30,12,142.15,142.3,142.15,142.3,15
20151201|2015-03-12 05:00,12,141.8,141.8,141.75,141.75,6
20151201|2015-03-12 05:30,12,141.75,142.1,141.7,142.1,25
20151201|2015-03-12 06:00,12,142.1,142.75,142.1,142.75,17
20151201|2015-03-12 06:30,12,142.6,142.6,141.85,141.85,14
20151201|2015-03-12 07:00,12,142.55,142.85,142.55,142.65,7
20151201|2015-03-12 07:30,12,143,144.1,143,143.4,7
20151201|2015-03-12 08:00,12,143.1,143.25,142.65,142.65,3
20151201|2015-03-12 08:30,12,143,143.7,142.55,142.65,62
20151201|2015-03-12 09:00,12,141.65,141.65,141.5,141.5,3
20151201|2015-03-12 09:30,12,141.4,141.4,140.3,140.3,40
20151201|2015-03-12 10:00,12,140.65,141.2,140.65,140.85,14
20151201|2015-03-12 10:30,12,140.95,140.95,140.5,140.5,5
20151201|2015-03-12 11:00,12,140.75,141.1,140.55,141.1,53
20151201|2015-03-12 11:30,12,142.8,144.3,142.25,144.05,14
20151201|2015-03-12 12:00,12,143.9,143.9,142.25,142.75,16
20151201|2015-03-13 04:00,13,142.7,143.55,142.7,143.55,7
20151201|2015-03-13 05:30,13,142.4,142.9,142.4,142.9,5
20151201|2015-03-13 06:00,13,142.35,142.35,142.35,142.35,2
20151201|2015-03-13 07:00,13,141.75,141.75,141.75,141.75,1
20151201|2015-03-13 07:30,13,141.95,142.6,140.9,141.6,21
20151201|2015-03-13 08:00,13,141.95,141.95,141.1,141.1,5
20151201|2015-03-13 08:30,13,141.1,141.1,140.6,140.75,43
20151201|2015-03-13 09:00,13,140.9,141.95,140.9,141.85,5
20151201|2015-03-13 09:30,13,141.75,141.75,140.9,140.9,12
20151201|2015-03-13 10:00,13,140.4,140.8,140.35,140.8,22
20151201|2015-03-13 10:30,13,140.1,140.55,139.85,140.55,91
20151201|2015-03-13 11:00,13,139.7,139.7,139.3,139.35,105
20151201|2015-03-13 11:30,13,139.4,140.55,139.1,140.55,99
20151201|2015-03-13 12:00,13,140.4,140.5,139.7,140.35,52
20151201|2015-03-16 04:00,16,141,145,141,145,116
20151201|2015-03-16 04:30,16,146,146.35,145,145,156
20151201|2015-03-16 05:00,16,145,145.1,144.75,145.1,169
20151201|2015-03-16 05:30,16,144.95,144.95,144.85,144.85,6
20151201|2015-03-16 07:00,16,144,145.2,144,145.2,30
20151201|2015-03-16 07:30,16,146.55,146.9,146,146.9,20
20151201|2015-03-16 08:00,16,146.45,146.45,145.95,146.05,17
20151201|2015-03-16 08:30,16,146,146,144.55,144.75,30
20151201|2015-03-16 09:00,16,145.25,145.9,145.25,145.7,16
20151201|2015-03-16 09:30,16,145.7,145.8,145.45,145.5,30
20151201|2015-03-16 10:00,16,145.75,146.65,145.75,146.65,34
20151201|2015-03-16 10:30,16,146.55,147.45,146.55,146.9,15
20151201|2015-03-16 11:00,16,147.85,148.25,147.4,147.9,33
20151201|2015-03-16 11:30,16,147.9,148.85,147.75,148.85,19
20151201|2015-03-16 12:00,16,149.1,149.75,147.5,148.9,87
20151201|2015-03-17 04:00,17,148.1,148.5,147.5,147.5,32
20151201|2015-03-17 04:30,17,148,148.3,148,148.3,2
20151201|2015-03-17 06:00,17,147.85,147.85,147,147,17
20151201|2015-03-17 06:30,17,147.5,147.5,147.15,147.15,8
20151201|2015-03-17 07:00,17,146.9,147.45,146.35,147.45,7
20151201|2015-03-17 07:30,17,146.4,147.15,146.25,146.85,43
20151201|2015-03-17 08:00,17,146.8,146.85,146.8,146.8,5
20151201|2015-03-17 08:30,17,146.55,147,146.45,146.45,20
20151201|2015-03-17 09:00,17,146.6,146.6,145.6,145.6,114
20151201|2015-03-17 09:30,17,145.5,146,144.8,145.3,39
20151201|2015-03-17 10:00,17,145.25,146.45,144.55,145,61
20151201|2015-03-17 10:30,17,145.4,145.65,145.4,145.6,51
20151201|2015-03-17 11:00,17,145.5,146.65,145.5,146.65,73
20151201|2015-03-17 11:30,17,146.65,148.75,146.6,148.3,29
20151201|2015-03-17 12:00,17,148.6,149.25,146.45,146.55,62
20151201|2015-03-18 04:00,18,146.55,146.6,146.5,146.5,30
20151201|2015-03-18 04:30,18,146.9,146.9,146.9,146.9,3
20151201|2015-03-18 06:00,18,147.15,147.15,146.9,146.9,2
20151201|2015-03-18 06:30,18,146.85,146.85,146.65,146.7,7
20151201|2015-03-18 07:00,18,146.95,147.1,146.5,146.7,45
20151201|2015-03-18 07:30,18,147.25,147.25,147.05,147.05,8
20151201|2015-03-18 08:00,18,146.95,147.15,145.8,145.8,36
20151201|2015-03-18 08:30,18,146.2,146.55,145.95,146.2,38
20151201|2015-03-18 09:00,18,146.05,146.05,144.15,144.15,102
20151201|2015-03-18 09:30,18,143.8,144.8,143.5,144.8,20
20151201|2015-03-18 10:00,18,144.85,145,144.65,144.65,25
20151201|2015-03-18 10:30,18,145.35,146,145.3,146,5
20151201|2015-03-18 11:00,18,145.85,147,145.7,147,171
20151201|2015-03-18 11:30,18,147,151.55,147,151.5,883
20151201|2015-03-18 12:00,18,151,151,150,150,319
20151201|2015-03-19 04:00,19,151.75,154.9,151.75,154.9,23
20151201|2015-03-19 04:30,19,154,154.15,154,154.15,4
20151201|2015-03-19 05:00,19,153.1,153.6,152.8,152.8,4
20151201|2015-03-19 05:30,19,153.5,153.5,153.5,153.5,2
20151201|2015-03-19 06:00,19,153.3,153.7,153.1,153.1,9
20151201|2015-03-19 07:00,19,152.85,152.85,152,152.3,150
20151201|2015-03-19 07:30,19,152.95,153.25,152.95,153.25,83
20151201|2015-03-19 08:00,19,153.85,157,153.85,154.9,360
20151201|2015-03-19 08:30,19,155.5,156.2,155.5,155.85,26
20151201|2015-03-19 09:00,19,155.3,155.3,153.55,154.1,32
20151201|2015-03-19 09:30,19,154.2,154.2,153.15,153.15,31
20151201|2015-03-19 10:00,19,153.25,153.3,152.1,153,79
20151201|2015-03-19 10:30,19,153.2,153.9,153.2,153.85,5
20151201|2015-03-19 11:00,19,153.5,154.9,153.5,154.9,2
20151201|2015-03-19 11:30,19,154.5,155.15,154.05,154.05,19
20151201|2015-03-19 12:00,19,153.3,154.85,152.85,153.65,25
20151201|2015-03-20 04:00,20,153.45,153.45,153.45,153.45,5
20151201|2015-03-20 05:00,20,153.5,153.5,152.65,152.65,4
20151201|2015-03-20 05:30,20,151.9,151.9,151.9,151.9,5
20151201|2015-03-20 06:00,20,153.05,153.05,151.6,151.6,7
20151201|2015-03-20 06:30,20,151.2,152.65,151.2,152.65,3
20151201|2015-03-20 07:00,20,152.85,152.85,152.3,152.65,12
20151201|2015-03-20 07:30,20,152.1,152.2,151.1,151.1,51
20151201|2015-03-20 08:00,20,151.15,152,151.15,151.85,43
20151201|2015-03-20 08:30,20,152.4,152.55,152.15,152.15,21
20151201|2015-03-20 09:00,20,152.2,153.6,152.2,153.6,16
20151201|2015-03-20 09:30,20,153.65,153.65,153,153,48
20151201|2015-03-20 10:00,20,153,153.45,152.95,153.15,40
20151201|2015-03-20 10:30,20,152.3,152.3,151.45,151.5,24
20151201|2015-03-20 11:00,20,151.5,152.65,151.5,152.65,12
20151201|2015-03-20 11:30,20,153.2,153.6,152.95,153.6,20
20151201|2015-03-20 12:00,20,153.45,154,153.05,153.2,130
20151201|2015-03-23 04:00,23,152.45,152.45,151.85,151.95,4
20151201|2015-03-23 05:00,23,153.3,153.3,153.3,153.3,1
20151201|2015-03-23 06:00,23,153.35,153.35,153.35,153.35,1
20151201|2015-03-23 06:30,23,153.1,153.1,153.1,153.1,2
20151201|2015-03-23 07:00,23,152.1,152.1,151.7,151.7,4
20151201|2015-03-23 07:30,23,151.65,151.8,149.95,150.2,102
20151201|2015-03-23 08:00,23,151.05,151.05,151,151,3
20151201|2015-03-23 08:30,23,151.6,152.6,151.6,152.5,5
20151201|2015-03-23 09:00,23,151.55,151.8,151.55,151.8,7
20151201|2015-03-23 09:30,23,151.8,152.3,151.8,152.3,22
20151201|2015-03-23 10:00,23,151.9,151.9,151.3,151.5,24
20151201|2015-03-23 10:30,23,151.35,151.35,151,151,19
20151201|2015-03-23 11:00,23,151.15,151.15,151.15,151.15,6
20151201|2015-03-23 11:30,23,151.4,151.95,151,151.95,5
20151201|2015-03-23 12:00,23,151.9,152.3,151.9,152.3,16
20151201|2015-03-24 04:00,24,152.45,153.35,152.45,153.35,7
20151201|2015-03-24 04:30,24,152.95,152.95,152.5,152.5,12
20151201|2015-03-24 05:00,24,153.2,153.2,153.2,153.2,1
20151201|2015-03-24 05:30,24,153.85,153.85,153.85,153.85,1
20151201|2015-03-24 06:00,24,153.45,153.45,153.25,153.25,8
20151201|2015-03-24 06:30,24,153.45,153.45,153,153.4,26
20151201|2015-03-24 07:00,24,154.1,155.45,154.1,155,40
20151201|2015-03-24 07:30,24,155,155,153,153.1,116
20151201|2015-03-24 08:00,24,153,153.05,150.5,150.55,102
20151201|2015-03-24 08:30,24,150.55,150.95,150.1,150.1,46
20151201|2015-03-24 09:00,24,150.95,151.6,150.95,150.95,15
20151201|2015-03-24 09:30,24,151.2,151.2,151.2,151.2,1
20151201|2015-03-24 10:00,24,150.85,151.1,150.1,150.1,23
20151201|2015-03-24 10:30,24,150.25,150.25,148.1,148.55,71
20151201|2015-03-24 11:00,24,148,148,146.9,147.35,51
20151201|2015-03-24 11:30,24,147.45,147.55,147.25,147.25,36
20151201|2015-03-24 12:00,24,147.35,148,147.35,148,27
20151201|2015-03-25 04:00,25,147.8,148.15,147.6,148.15,4
20151201|2015-03-25 04:30,25,148,148,147,147,2
20151201|2015-03-25 05:00,25,146.35,146.35,146.35,146.35,11
20151201|2015-03-25 06:30,25,146.5,146.5,146.5,146.5,1
20151201|2015-03-25 07:00,25,146.7,147.15,146.7,147.15,7
20151201|2015-03-25 07:30,25,147.75,148.3,147.75,148.3,2
20151201|2015-03-25 08:00,25,149.15,149.25,149.1,149.25,6
20151201|2015-03-25 08:30,25,149.5,149.5,148.85,148.85,8
20151201|2015-03-25 09:00,25,149,150.95,149,150.7,29
20151201|2015-03-25 09:30,25,150.6,151.5,150.45,151.4,27
20151201|2015-03-25 10:00,25,151.05,151.6,151.05,151.5,34
20151201|2015-03-25 10:30,25,152.25,152.4,151.7,151.7,16
20151201|2015-03-25 11:00,25,151.5,152.05,151.5,152.05,10
20151201|2015-03-25 11:30,25,151.65,151.95,150.9,151.5,31
20151201|2015-03-25 12:00,25,151.05,151.15,149.95,150.05,40
20151201|2015-03-26 04:00,26,150.3,151.4,150.3,151.4,2
20151201|2015-03-26 04:30,26,151.6,151.8,151.6,151.8,9
20151201|2015-03-26 05:30,26,150.95,150.95,150.95,150.95,1
20151201|2015-03-26 06:30,26,150,150,150,150,9
20151201|2015-03-26 07:00,26,149.6,149.6,149.4,149.55,4
20151201|2015-03-26 07:30,26,148.9,148.9,148.55,148.55,5
20151201|2015-03-26 08:00,26,149.3,150.65,149.3,150.35,15
20151201|2015-03-26 08:30,26,151,151,150.65,150.7,8
20151201|2015-03-26 09:00,26,150.6,151.45,150.5,151.3,8
20151201|2015-03-26 09:30,26,151.7,151.7,151.55,151.55,3
20151201|2015-03-26 10:00,26,151.25,152.4,151.05,152.4,15
20151201|2015-03-26 10:30,26,151.5,151.55,151.25,151.25,3
20151201|2015-03-26 11:00,26,151.75,151.75,151.75,151.75,2
20151201|2015-03-26 11:30,26,151.55,151.55,151.55,151.55,1
20151201|2015-03-26 12:00,26,151.75,151.75,150.35,150.5,24
20151201|2015-03-27 04:00,27,150.3,150.95,150,150.9,27
20151201|2015-03-27 04:30,27,150.1,150.1,150.1,150.1,1
20151201|2015-03-27 05:00,27,149.85,149.85,149.85,149.85,1
20151201|2015-03-27 07:00,27,149.1,149.1,148.8,148.8,20
20151201|2015-03-27 07:30,27,148.75,148.85,148.45,148.85,6
20151201|2015-03-27 08:00,27,148.05,148.05,147.15,147.5,15
20151201|2015-03-27 08:30,27,148,148,148,148,25
20151201|2015-03-27 09:00,27,148.55,148.55,148.55,148.55,1
20151201|2015-03-27 09:30,27,148.5,148.55,148.3,148.3,5
20151201|2015-03-27 10:00,27,147.9,147.9,147.9,147.9,1
20151201|2015-03-27 10:30,27,147.55,147.55,147.55,147.55,6
20151201|2015-03-27 11:00,27,147.7,147.7,147.45,147.6,13
20151201|2015-03-27 11:30,27,148.35,148.35,148.35,148.35,1
20151201|2015-03-27 12:00,27,148.2,148.35,148.2,148.3,10
20151201|2015-03-30 03:00,30,148.8,148.8,147.85,147.85,25
20151201|2015-03-30 03:30,30,148.45,148.65,148.45,148.6,4
20151201|2015-03-30 04:00,30,148.7,148.7,148.7,148.7,3
20151201|2015-03-30 04:30,30,148.85,148.85,148.85,148.85,4
20151201|2015-03-30 05:30,30,147.85,147.85,147.85,147.85,1
20151201|2015-03-30 06:00,30,147,147,146.45,146.45,26
20151201|2015-03-30 06:30,30,146.45,146.45,146.45,146.45,1
20151201|2015-03-30 07:00,30,147.25,147.55,147.1,147.55,6
20151201|2015-03-30 07:30,30,147.8,147.8,147.8,147.8,1
20151201|2015-03-30 08:00,30,147.55,147.55,147.05,147.05,18
20151201|2015-03-30 08:30,30,146.45,146.45,145.5,145.95,146
20151201|2015-03-30 09:00,30,146.35,147.2,145.9,146.25,25
20151201|2015-03-30 09:30,30,146,146,146,146,1
20151201|2015-03-30 10:00,30,145.5,145.5,144.95,144.95,17
20151201|2015-03-30 10:30,30,144.7,144.7,143.3,144.05,243
20151201|2015-03-30 11:00,30,144.1,144.1,143.25,143.3,131
20151201|2015-03-30 12:00,30,143.55,143.7,142.1,142.5,115
20151201|2015-03-31 03:00,31,143.25,143.25,142.75,142.9,22
20151201|2015-03-31 03:30,31,142.8,142.8,142.45,142.45,2
20151201|2015-03-31 04:00,31,142.3,142.4,142.15,142.2,82
20151201|2015-03-31 04:30,31,142.85,143,142.85,142.9,5
20151201|2015-03-31 05:00,31,142.8,143,142.75,142.75,8
20151201|2015-03-31 06:00,31,142.95,142.95,142.55,142.55,2
20151201|2015-03-31 06:30,31,143,143,142.65,142.65,6
20151201|2015-03-31 07:30,31,143.75,143.75,143.7,143.7,2
20151201|2015-03-31 08:00,31,144.7,144.7,144.2,144.2,2
20151201|2015-03-31 08:30,31,144.3,144.95,143.5,144.95,17
20151201|2015-03-31 09:00,31,145.25,145.25,144.5,144.5,13
20151201|2015-03-31 09:30,31,144.65,144.65,144.65,144.65,1
20151201|2015-03-31 10:00,31,145.55,146.05,145.05,145.05,32
20151201|2015-03-31 10:30,31,145,145,143,143,10
20151201|2015-03-31 11:00,31,143.95,143.95,143.5,143.7,18
20151201|2015-03-31 11:30,31,144.15,144.6,143.85,143.85,4
20151201|2015-03-31 12:00,31,143.9,143.9,142.9,142.9,19
20151201|2015-04-01 03:00,1,143.85,144.3,143.85,144,11
20151201|2015-04-01 03:30,1,144,144.55,143.95,144.55,13
20151201|2015-04-01 04:00,1,144.5,144.8,144.5,144.6,6
20151201|2015-04-01 04:30,1,144.8,144.9,144.8,144.9,3
20151201|2015-04-01 05:00,1,144.5,144.5,144.1,144.1,8
20151201|2015-04-01 05:30,1,144.3,144.35,144.2,144.2,7
20151201|2015-04-01 06:00,1,144.15,144.15,143.85,143.85,7
20151201|2015-04-01 07:00,1,144.3,145.15,144.3,144.6,3
20151201|2015-04-01 07:30,1,145.05,145.15,144.55,144.6,11
20151201|2015-04-01 08:00,1,144.75,144.75,144.55,144.55,2
20151201|2015-04-01 08:30,1,144.85,145.15,144.75,145.15,3
20151201|2015-04-01 09:00,1,145.15,145.7,144.95,145.7,50
20151201|2015-04-01 09:30,1,145.95,145.95,145.6,145.8,33
20151201|2015-04-01 10:00,1,145.75,146.7,145.75,146.7,27
20151201|2015-04-01 10:30,1,147.1,149.8,147.1,148.25,67
20151201|2015-04-01 11:00,1,147.95,148.3,147.75,147.8,45
20151201|2015-04-01 11:30,1,147.5,147.9,147.35,147.5,15
20151201|2015-04-01 12:00,1,146.85,147.3,143.6,143.6,37
20151201|2015-04-02 03:00,2,144.55,144.55,144.55,144.55,1
20151201|2015-04-02 04:30,2,144.85,144.85,144.85,144.85,2
20151201|2015-04-02 05:30,2,145.65,145.65,145.65,145.65,1
20151201|2015-04-02 06:30,2,145.9,145.9,145.9,145.9,1
20151201|2015-04-02 07:00,2,145.35,146.25,145.35,146.05,31
20151201|2015-04-02 07:30,2,146.3,147.3,146.3,147.05,69
20151201|2015-04-02 08:00,2,146.85,147.45,146.85,147.3,9
20151201|2015-04-02 08:30,2,147.35,148.4,147.35,148.35,11
20151201|2015-04-02 09:00,2,148.4,149.25,148.4,148.65,41
20151201|2015-04-02 09:30,2,148.65,148.7,147.65,147.65,38
20151201|2015-04-02 10:00,2,147.8,148.75,147.8,148.75,30
20151201|2015-04-02 10:30,2,149.1,150.1,148.65,150.1,65
20151201|2015-04-02 11:00,2,150.15,150.7,149.05,149.75,36
20151201|2015-04-02 11:30,2,149.85,150,149.4,150,36
20151201|2015-04-02 12:00,2,149.75,151.1,149.05,150.85,48
20151201|2015-04-06 06:30,6,150.5,150.6,150,150.5,12
20151201|2015-04-06 07:00,6,150.75,150.8,150.75,150.8,4
20151201|2015-04-06 07:30,6,152.4,153.4,152.4,153.05,82
20151201|2015-04-06 08:00,6,153.05,153.5,153,153,57
20151201|2015-04-06 08:30,6,153.5,153.75,153.5,153.75,17
20151201|2015-04-06 09:00,6,154,155.15,153.7,155.15,17
20151201|2015-04-06 09:30,6,155.1,155.2,154.55,154.9,14
20151201|2015-04-06 10:00,6,155.75,156.2,155.5,155.5,21
20151201|2015-04-06 10:30,6,155.95,156.05,155.85,155.85,7
20151201|2015-04-06 11:00,6,155.55,155.85,155.55,155.85,3
20151201|2015-04-06 11:30,6,155.95,156,155.85,155.95,17
20151201|2015-04-06 12:00,6,156,156.1,155.15,155.15,27
20151201|2015-04-07 03:00,7,154.2,154.2,153.35,153.35,8
20151201|2015-04-07 04:30,7,153.15,153.15,153.15,153.15,4
20151201|2015-04-07 05:00,7,153.15,153.15,153.1,153.1,2
20151201|2015-04-07 06:30,7,153.85,153.85,153.85,153.85,1
20151201|2015-04-07 07:00,7,153.9,154.3,153.8,154.3,7
20151201|2015-04-07 07:30,7,154.15,154.5,153.85,153.85,24
20151201|2015-04-07 08:00,7,153.45,153.7,153.2,153.7,21
20151201|2015-04-07 08:30,7,153.5,154.05,153.5,153.8,47
20151201|2015-04-07 09:00,7,153.65,154.65,153.65,154.65,26
20151201|2015-04-07 09:30,7,154.85,154.85,154.3,154.45,22
20151201|2015-04-07 10:00,7,154.65,154.95,153.9,154,52
20151201|2015-04-07 10:30,7,154,154.25,153.6,153.75,24
20151201|2015-04-07 11:00,7,153.6,153.6,153.1,153.1,17
20151201|2015-04-07 11:30,7,153.05,153.05,152.2,152.2,15
20151201|2015-04-07 12:00,7,152.3,152.3,150.9,150.9,21
20151201|2015-04-08 03:00,8,151.3,151.55,151.3,151.55,21
20151201|2015-04-08 03:30,8,152.8,152.8,152.8,152.8,1
20151201|2015-04-08 04:00,8,153,153,153,153,10
20151201|2015-04-08 04:30,8,153.15,153.15,152.5,152.85,4
20151201|2015-04-08 06:00,8,152.45,152.45,152.45,152.45,1
20151201|2015-04-08 06:30,8,152.5,152.5,152.5,152.5,1
20151201|2015-04-08 07:00,8,152.25,153.5,152.25,153.5,2
20151201|2015-04-08 07:30,8,152.85,153.6,152.85,153.5,5
20151201|2015-04-08 08:00,8,150.05,150.05,148.4,148.9,46
20151201|2015-04-08 08:30,8,147.45,147.85,146.95,147.5,10
20151201|2015-04-08 09:00,8,147.4,147.4,146.2,146.2,6
20151201|2015-04-08 09:30,8,146.7,146.7,146.3,146.35,15
20151201|2015-04-08 10:00,8,146.35,146.55,145.75,145.75,12
20151201|2015-04-08 10:30,8,145.75,145.75,145.4,145.4,10
20151201|2015-04-08 11:00,8,145.85,145.85,145.5,145.5,13
20151201|2015-04-08 11:30,8,145.25,145.6,145.15,145.6,28
20151201|2015-04-08 12:00,8,146.1,146.1,145.15,145.55,25
20151201|2015-04-09 03:00,9,145.65,145.65,145.55,145.55,6
20151201|2015-04-09 03:30,9,145.45,145.45,145.45,145.45,1
20151201|2015-04-09 04:30,9,145.5,145.55,145.45,145.5,5
20151201|2015-04-09 05:00,9,145.4,145.4,144.95,144.95,45
20151201|2015-04-09 05:30,9,145.15,145.25,145.1,145.15,4
20151201|2015-04-09 06:00,9,145.35,145.45,145.25,145.4,18
20151201|2015-04-09 06:30,9,145.2,145.2,145.1,145.1,47
20151201|2015-04-09 07:00,9,144.8,145.1,144.75,145.1,18
20151201|2015-04-09 07:30,9,144.95,144.95,144,144,105
20151201|2015-04-09 08:00,9,143.95,144.6,143.6,144.25,81
20151201|2015-04-09 08:30,9,144.2,144.2,144.2,144.2,1
20151201|2015-04-09 09:00,9,144.7,145.1,144.7,145.1,2
20151201|2015-04-09 09:30,9,145.55,146.05,145,145.5,13
20151201|2015-04-09 10:00,9,145.65,145.65,144.65,144.65,13
20151201|2015-04-09 10:30,9,144.65,145.65,144.65,145.65,4
20151201|2015-04-09 11:00,9,146.25,146.9,146.25,146.9,2
20151201|2015-04-09 11:30,9,147.35,147.4,145.8,145.8,15
20151201|2015-04-09 12:00,9,145.9,147,145.8,146.15,16
20151201|2015-04-10 03:00,10,146.75,146.9,146.25,146.9,3
20151201|2015-04-10 06:00,10,145.95,146.05,145.95,146.05,4
20151201|2015-04-10 06:30,10,146.85,147.45,146.85,147.45,2
20151201|2015-04-10 07:30,10,145.2,145.2,143.5,143.5,38
20151201|2015-04-10 08:00,10,143.8,144.3,143.8,144.25,7
20151201|2015-04-10 09:00,10,145.35,145.85,145.35,145.85,3
20151201|2015-04-10 09:30,10,145.9,146,145.55,145.55,9
20151201|2015-04-10 10:00,10,145,145,144.5,144.7,8
20151201|2015-04-10 10:30,10,144.9,145.25,144.9,145.05,10
20151201|2015-04-10 11:00,10,145.5,145.5,145.5,145.5,2
20151201|2015-04-10 11:30,10,145.5,145.5,145.3,145.4,18
20151201|2015-04-10 12:00,10,145.4,145.4,144.5,144.7,18
20151201|2015-04-13 03:00,13,145.4,145.4,145.25,145.25,4
20151201|2015-04-13 04:00,13,144.5,144.5,144.5,144.5,5
20151201|2015-04-13 04:30,13,144.5,144.5,144.5,144.5,1
20151201|2015-04-13 06:30,13,144.1,144.1,144.1,144.1,2
20151201|2015-04-13 07:00,13,144.15,144.15,143.15,143.15,14
20151201|2015-04-13 07:30,13,143.7,144.6,143.7,144.25,6
20151201|2015-04-13 08:00,13,143.8,143.8,143.8,143.8,1
20151201|2015-04-13 08:30,13,144.55,144.85,144.2,144.85,6
20151201|2015-04-13 09:00,13,145.1,146.4,145.1,146.35,10
20151201|2015-04-13 09:30,13,146.3,147,146.2,146.2,7
20151201|2015-04-13 10:00,13,146.4,146.4,146.4,146.4,1
20151201|2015-04-13 10:30,13,145.95,146.2,145.9,146.2,8
20151201|2015-04-13 11:00,13,146.6,146.6,146.25,146.25,13
20151201|2015-04-13 11:30,13,146.45,146.45,144.8,145.05,5
20151201|2015-04-13 12:00,13,144.55,144.55,142.3,142.95,176
20151201|2015-04-14 03:00,14,143.1,143.1,142.85,142.85,9
20151201|2015-04-14 04:00,14,142.55,142.55,142.55,142.55,1
20151201|2015-04-14 04:30,14,142.6,142.6,142.5,142.5,7
20151201|2015-04-14 05:00,14,142.5,142.5,142.4,142.4,5
20151201|2015-04-14 06:30,14,143.2,143.2,143.2,143.2,1
20151201|2015-04-14 07:00,14,142.45,142.45,141.1,141.1,211
20151201|2015-04-14 07:30,14,141.75,141.95,141.5,141.5,9
20151201|2015-04-14 08:00,14,141.95,143.5,141.95,142.45,59
20151201|2015-04-14 08:30,14,142.75,142.75,142.4,142.45,6
20151201|2015-04-14 09:00,14,142.45,144.25,142.4,144.25,52
20151201|2015-04-14 09:30,14,144.6,144.6,144.6,144.6,1
20151201|2015-04-14 10:00,14,142.65,142.7,142.05,142.1,113
20151201|2015-04-14 10:30,14,142.45,142.45,142.25,142.35,8
20151201|2015-04-14 11:00,14,142,142.45,142,142.45,4
20151201|2015-04-14 11:30,14,142.5,142.5,142,142,5
20151201|2015-04-14 12:00,14,142.2,143.45,142.2,143.1,24
20151201|2015-04-15 03:00,15,143.15,143.15,143.15,143.15,3
20151201|2015-04-15 03:30,15,143.2,143.2,143.2,143.2,2
20151201|2015-04-15 06:00,15,143.3,143.3,143.3,143.3,2
20151201|2015-04-15 06:30,15,143.35,143.35,143.35,143.35,1
20151201|2015-04-15 07:00,15,142.8,142.8,142.6,142.6,2
20151201|2015-04-15 07:30,15,142.7,143.35,142.65,142.65,40
20151201|2015-04-15 08:00,15,142.45,142.5,142,142,10
20151201|2015-04-15 08:30,15,143.7,144,143.05,143.05,78
20151201|2015-04-15 09:00,15,143.25,144.15,143.15,143.95,39
20151201|2015-04-15 09:30,15,144.1,144.9,143.7,144.2,69
20151201|2015-04-15 10:00,15,143.95,144.25,143.95,144.25,17
20151201|2015-04-15 10:30,15,144.3,145,143.9,145,5
20151201|2015-04-15 11:00,15,145.2,145.25,145.05,145.05,5
20151201|2015-04-15 11:30,15,144,144,144,144,3
20151201|2015-04-15 12:00,15,144.2,144.2,143.2,143.2,6
20151201|2015-04-16 03:00,16,144,144,144,144,2
20151201|2015-04-16 03:30,16,144.1,144.1,144.1,144.1,2
20151201|2015-04-16 04:30,16,144.75,144.75,144.75,144.75,2
20151201|2015-04-16 05:00,16,145.05,145.25,145.05,145.25,2
20151201|2015-04-16 06:30,16,144.9,144.9,144.9,144.9,1
20151201|2015-04-16 07:00,16,144.3,145.95,144.3,145.3,38
20151201|2015-04-16 07:30,16,145.6,146.9,145.6,146.9,13
20151201|2015-04-16 08:00,16,146.5,146.95,146.3,146.85,11
20151201|2015-04-16 08:30,16,148.35,148.85,147.95,147.95,19
20151201|2015-04-16 09:00,16,148.35,148.35,148.05,148.05,14
20151201|2015-04-16 09:30,16,147.6,147.6,147.55,147.55,2
20151201|2015-04-16 10:00,16,147.95,147.95,147,147,8
20151201|2015-04-16 10:30,16,147.15,147.45,146.9,147.45,44
20151201|2015-04-16 11:00,16,147.65,147.65,147.5,147.6,4
20151201|2015-04-16 11:30,16,147.6,147.6,147.25,147.25,4
20151201|2015-04-16 12:00,16,146.95,147.9,146.7,146.7,31
20151201|2015-04-17 03:00,17,147.65,148.05,147.65,148.05,6
20151201|2015-04-17 03:30,17,148.75,148.75,148.7,148.7,2
20151201|2015-04-17 04:00,17,149.15,149.15,149.15,149.15,2
20151201|2015-04-17 06:30,17,148.5,148.5,147.6,147.6,11
20151201|2015-04-17 07:00,17,146.95,146.95,146.05,146.15,15
20151201|2015-04-17 07:30,17,146.3,146.4,146.15,146.4,4
20151201|2015-04-17 08:00,17,146.65,146.65,146.45,146.45,4
20151201|2015-04-17 08:30,17,147.15,147.6,147.15,147.3,17
20151201|2015-04-17 09:00,17,147.1,147.4,146.8,147.4,24
20151201|2015-04-17 09:30,17,147.4,147.65,147,147.3,37
20151201|2015-04-17 10:00,17,147.3,148.5,147.15,148.5,91
20151201|2015-04-17 10:30,17,148.3,148.45,148.1,148.45,17
20151201|2015-04-17 11:00,17,148,148,147.85,147.85,3
20151201|2015-04-17 11:30,17,148.5,148.5,148.5,148.5,2
20151201|2015-04-17 12:00,17,148.3,148.3,147.05,148,20
20151201|2015-04-20 03:00,20,146.95,146.95,146.95,146.95,1
20151201|2015-04-20 03:30,20,147.25,147.3,147.25,147.3,3
20151201|2015-04-20 04:00,20,147.4,147.55,147.4,147.55,6
20151201|2015-04-20 05:00,20,146.2,146.2,146.2,146.2,1
20151201|2015-04-20 06:00,20,145.95,145.95,145.85,145.85,21
20151201|2015-04-20 07:00,20,145.85,145.85,143.4,143.4,77
20151201|2015-04-20 07:30,20,143.4,144.4,143.4,144.3,21
20151201|2015-04-20 08:00,20,144.2,144.65,144.2,144.65,6
20151201|2015-04-20 08:30,20,144.75,146.95,144.75,146.95,54
20151201|2015-04-20 09:00,20,146.75,147.9,146.75,147.9,9
20151201|2015-04-20 09:30,20,146.95,146.95,146.85,146.85,19
20151201|2015-04-20 10:00,20,147.25,147.8,147.25,147.7,38
20151201|2015-04-20 10:30,20,148.1,148.4,148.1,148.4,4
20151201|2015-04-20 11:00,20,148.3,148.3,148.05,148.05,11
20151201|2015-04-20 11:30,20,147.9,147.9,147.55,147.55,3
20151201|2015-04-20 12:00,20,147.15,148.8,146.65,148.8,41
20151201|2015-04-21 03:30,21,147.8,147.8,147.7,147.7,5
20151201|2015-04-21 04:30,21,147.95,147.95,147.85,147.85,2
20151201|2015-04-21 05:30,21,147.65,147.65,147.65,147.65,1
20151201|2015-04-21 06:00,21,148.4,148.4,148.4,148.4,1
20151201|2015-04-21 07:00,21,148.1,148.1,147,147,7
20151201|2015-04-21 07:30,21,148.3,148.3,148.3,148.3,1
20151201|2015-04-21 08:00,21,148.3,148.5,148.3,148.5,12
20151201|2015-04-21 08:30,21,149.35,150.6,149.35,150.6,36
20151201|2015-04-21 09:00,21,150.65,151,150.2,150.75,8
20151201|2015-04-21 09:30,21,150.3,150.5,149.75,150.15,14
20151201|2015-04-21 10:00,21,150,151.05,150,150.85,24
20151201|2015-04-21 10:30,21,150.75,151.15,150.65,151.1,12
20151201|2015-04-21 11:00,21,151.2,151.55,150.8,150.8,24
20151201|2015-04-21 11:30,21,150.05,150.05,149.75,149.75,3
20151201|2015-04-21 12:00,21,150.05,150.05,148.65,148.8,21
20151201|2015-04-22 03:00,22,149.2,149.2,148.7,148.7,14
20151201|2015-04-22 06:30,22,150.25,150.25,150.15,150.15,2
20151201|2015-04-22 07:00,22,150.1,150.1,150.1,150.1,1
20151201|2015-04-22 07:30,22,151.2,152.85,151.2,152.85,74
20151201|2015-04-22 08:00,22,152.25,153,152.25,152.75,46
20151201|2015-04-22 08:30,22,153,153.4,152.7,152.8,20
20151201|2015-04-22 09:00,22,152.4,152.4,151.8,152.1,106
20151201|2015-04-22 09:30,22,152.2,152.2,151.45,151.6,91
20151201|2015-04-22 10:00,22,152.3,152.3,152.3,152.3,24
20151201|2015-04-22 10:30,22,152.3,152.5,152.3,152.3,10
20151201|2015-04-22 11:00,22,151.8,152.35,151.8,152.35,16
20151201|2015-04-22 11:30,22,151.95,151.95,151.55,151.55,3
20151201|2015-04-22 12:00,22,150.55,150.55,149.2,149.2,91
20151201|2015-04-23 03:00,23,149.3,149.7,148.9,149.7,10
20151201|2015-04-23 04:00,23,148.85,148.85,148.05,148.05,4
20151201|2015-04-23 04:30,23,148,148,148,148,1
20151201|2015-04-23 05:00,23,148.4,148.4,148,148,17
20151201|2015-04-23 05:30,23,148,148.1,147.85,148.1,4
20151201|2015-04-23 06:00,23,147.8,147.8,147.8,147.8,1
20151201|2015-04-23 06:30,23,148.5,148.5,148.5,148.5,13
20151201|2015-04-23 07:00,23,148.25,148.9,148.25,148.9,16
20151201|2015-04-23 07:30,23,149.05,149.25,148.5,148.8,14
20151201|2015-04-23 08:00,23,149,151.15,149,150.7,57
20151201|2015-04-23 08:30,23,150.95,151.35,149.3,149.3,35
20151201|2015-04-23 09:00,23,149.05,150.75,149,150.75,31
20151201|2015-04-23 09:30,23,150.7,150.7,150.4,150.4,5
20151201|2015-04-23 10:30,23,149.4,149.4,148.5,148.5,8
20151201|2015-04-23 11:00,23,148.95,150.35,148.7,150.35,18
20151201|2015-04-23 11:30,23,150,150,148.35,148.35,21
20151201|2015-04-23 12:00,23,148.4,148.4,147.35,148,34
20151201|2015-04-24 03:00,24,148,148.7,148,148.7,3
20151201|2015-04-24 04:00,24,148.15,148.15,148.15,148.15,1
20151201|2015-04-24 04:30,24,148.2,148.2,148,148,2
20151201|2015-04-24 05:00,24,148,148,147.75,147.75,2
20151201|2015-04-24 05:30,24,148.2,148.2,147.95,147.95,2
20151201|2015-04-24 06:00,24,148.25,148.3,148.25,148.3,2
20151201|2015-04-24 06:30,24,148.2,148.55,148.2,148.55,3
20151201|2015-04-24 07:00,24,148.8,148.8,148,148,6
20151201|2015-04-24 07:30,24,148.3,148.35,148.2,148.2,6
20151201|2015-04-24 08:00,24,148.55,149.65,148.55,149.55,28
20151201|2015-04-24 08:30,24,149.9,150.2,149,149,31
20151201|2015-04-24 09:00,24,148.75,148.75,148.35,148.5,12
20151201|2015-04-24 09:30,24,148.95,149.1,148.85,148.85,6
20151201|2015-04-24 10:00,24,149.25,149.25,149.25,149.25,1
20151201|2015-04-24 10:30,24,148.95,149.1,148.5,148.5,24
20151201|2015-04-24 11:00,24,148.5,148.5,148.5,148.5,1
20151201|2015-04-24 11:30,24,148.9,148.9,148.8,148.8,4
20151201|2015-04-24 12:00,24,148.6,148.7,148,148.55,35
20151201|2015-04-27 03:00,27,147.95,147.95,147.35,147.35,14
20151201|2015-04-27 03:30,27,147.35,147.35,147.3,147.3,12
20151201|2015-04-27 06:30,27,148.65,148.65,148.65,148.65,1
20151201|2015-04-27 07:00,27,148.55,148.55,145.7,145.7,23
20151201|2015-04-27 07:30,27,145.9,145.9,144.1,144.1,47
20151201|2015-04-27 08:00,27,144.6,144.8,144.15,144.15,22
20151201|2015-04-27 08:30,27,144.05,144.05,142.9,143.35,44
20151201|2015-04-27 09:00,27,143.4,143.4,142.9,142.9,12
20151201|2015-04-27 09:30,27,142.7,142.75,142.2,142.75,39
20151201|2015-04-27 10:00,27,142.4,142.65,142.4,142.5,44
20151201|2015-04-27 10:30,27,142.55,143,142.55,142.65,104
20151201|2015-04-27 11:00,27,142.55,142.75,142.25,142.25,32
20151201|2015-04-27 11:30,27,142.3,142.3,141.3,141.9,57
20151201|2015-04-27 12:00,27,141.85,144,141.85,143.7,53
20151201|2015-04-28 03:00,28,144.1,144.1,143.35,143.35,54
20151201|2015-04-28 03:30,28,143.35,143.95,143.05,143.95,24
20151201|2015-04-28 04:00,28,143.55,144.3,143.55,144.25,11
20151201|2015-04-28 04:30,28,144.45,144.45,144.3,144.4,11
20151201|2015-04-28 05:00,28,144.4,144.4,144.05,144.05,3
20151201|2015-04-28 06:00,28,143.7,143.85,143.7,143.85,7
20151201|2015-04-28 07:00,28,143,143,142.25,142.3,72
20151201|2015-04-28 07:30,28,142.2,143.25,142.2,143.25,26
20151201|2015-04-28 08:00,28,143.2,143.2,143.05,143.15,13
20151201|2015-04-28 08:30,28,143.25,143.85,143.25,143.5,24
20151201|2015-04-28 09:00,28,144.6,144.7,144.6,144.7,3
20151201|2015-04-28 09:30,28,144.55,145.1,144.55,144.95,14
20151201|2015-04-28 10:00,28,144.9,145.05,144.75,144.9,16
20151201|2015-04-28 10:30,28,144.65,144.65,144.65,144.65,1
20151201|2015-04-28 11:00,28,144.9,144.9,144.9,144.9,2
20151201|2015-04-28 11:30,28,144.8,144.8,144.7,144.7,10
20151201|2015-04-28 12:00,28,144.4,145.25,144.4,145.2,50
20151201|2015-04-29 03:00,29,144.5,144.5,144.5,144.5,3
20151201|2015-04-29 07:00,29,143.65,143.75,143.5,143.75,27
20151201|2015-04-29 07:30,29,142.75,143.25,142.45,143.25,8
20151201|2015-04-29 08:00,29,143.05,143.05,142.5,142.95,33
20151201|2015-04-29 08:30,29,143.05,143.05,142.85,143,17
20151201|2015-04-29 09:00,29,143.45,143.6,143.4,143.4,6
20151201|2015-04-29 09:30,29,143.85,144.1,143.5,143.6,13
20151201|2015-04-29 10:00,29,143.7,144,143.6,143.65,22
20151201|2015-04-29 10:30,29,144,145,144,145,15
20151201|2015-04-29 11:00,29,144.8,145.15,144.45,145.05,59
20151201|2015-04-29 11:30,29,144.3,144.3,144.3,144.3,1
20151201|2015-04-29 12:00,29,144.05,145.75,144.05,145.5,19
20151201|2015-04-30 03:00,30,146.05,146.15,145.8,145.95,16
20151201|2015-04-30 03:30,30,146.25,146.25,146.15,146.2,7
20151201|2015-04-30 04:00,30,146,146.2,146,146.15,20
20151201|2015-04-30 04:30,30,146.45,146.5,146.45,146.5,3
20151201|2015-04-30 05:00,30,146.7,147,146.7,146.7,6
20151201|2015-04-30 05:30,30,146.95,146.95,146.85,146.85,4
20151201|2015-04-30 06:00,30,146.95,146.95,146.95,146.95,3
20151201|2015-04-30 06:30,30,146.8,146.8,146.4,146.4,2
20151201|2015-04-30 07:00,30,146.9,148.5,146.9,148.5,15
20151201|2015-04-30 07:30,30,149.05,149.05,148.3,148.3,11
20151201|2015-04-30 08:00,30,148.4,148.45,147.55,148.3,38
20151201|2015-04-30 08:30,30,148.8,150,148.5,148.9,127
20151201|2015-04-30 09:00,30,149.4,149.4,149.15,149.15,128
20151201|2015-04-30 09:30,30,149.15,149.15,147,147.4,43
20151201|2015-04-30 10:00,30,147.7,148.1,147.5,148.1,46
20151201|2015-04-30 10:30,30,148.4,148.4,148,148.05,18
20151201|2015-04-30 11:00,30,147.3,147.8,147.3,147.8,17
20151201|2015-04-30 11:30,30,147.35,147.35,142.6,143.5,41
20151201|2015-04-30 12:00,30,143.65,144.15,143.4,144.05,34
20151201|2015-05-01 03:00,1,144.05,144.55,144.05,144.55,4
20151201|2015-05-01 03:30,1,143.6,143.85,143.6,143.7,10
20151201|2015-05-01 04:30,1,143.85,143.85,143.85,143.85,5
20151201|2015-05-01 05:00,1,143.55,143.55,143.55,143.55,1
20151201|2015-05-01 06:00,1,143.8,143.8,143.8,143.8,1
20151201|2015-05-01 07:00,1,143.85,144.1,143.85,144.1,15
20151201|2015-05-01 08:00,1,144.15,144.4,144.15,144.4,2
20151201|2015-05-01 08:30,1,144.3,144.45,142.4,142.8,31
20151201|2015-05-01 09:00,1,142.6,142.6,140,140.15,178
20151201|2015-05-01 09:30,1,140.3,140.35,139.25,140.25,257
20151201|2015-05-01 10:00,1,140.25,140.3,139.75,140.15,81
20151201|2015-05-01 10:30,1,140,140.1,139.75,140.05,37
20151201|2015-05-01 11:00,1,139.8,139.8,139.5,139.65,29
20151201|2015-05-01 11:30,1,139.45,139.9,139.3,139.6,46
20151201|2015-05-01 12:00,1,140.55,141.1,140.05,140.85,39
20151201|2015-05-04 06:30,4,141.2,141.2,140,140,51
20151201|2015-05-04 07:00,4,139.85,141.2,139.8,141.2,16
20151201|2015-05-04 07:30,4,141.5,141.5,141.15,141.4,17
20151201|2015-05-04 08:00,4,141.15,141.15,140.6,140.6,5
20151201|2015-05-04 08:30,4,141,141,140.2,140.65,19
20151201|2015-05-04 09:00,4,140.55,140.55,139.25,139.25,63
20151201|2015-05-04 09:30,4,139.45,140.75,139.45,139.9,48
20151201|2015-05-04 10:00,4,139.9,140.25,139.85,140.15,22
20151201|2015-05-04 10:30,4,139.95,140,139.8,139.8,7
20151201|2015-05-04 11:00,4,139.9,140,138.35,139.35,173
20151201|2015-05-04 11:30,4,138.9,138.9,138.35,138.35,9
20151201|2015-05-04 12:00,4,138.75,140.1,138.65,139.85,27
20151201|2015-05-05 03:00,5,139.35,139.5,139.15,139.2,98
20151201|2015-05-05 03:30,5,139.65,139.9,139.3,139.7,51
20151201|2015-05-05 04:00,5,139.95,139.95,139.45,139.45,8
20151201|2015-05-05 04:30,5,139.3,139.4,139.3,139.3,9
20151201|2015-05-05 05:00,5,139.3,139.5,139.15,139.15,3
20151201|2015-05-05 05:30,5,139.15,139.15,139,139,2
20151201|2015-05-05 06:00,5,138.95,139.85,138.95,139.7,3
20151201|2015-05-05 07:00,5,139.95,139.95,139.55,139.7,7
20151201|2015-05-05 07:30,5,139.4,140.1,139.4,140.1,2
20151201|2015-05-05 08:00,5,139.85,140.65,139.85,140.4,11
20151201|2015-05-05 08:30,5,141.15,141.2,140.5,140.6,17
20151201|2015-05-05 09:00,5,140,140,140,140,10
20151201|2015-05-05 09:30,5,140.6,140.6,140.1,140.3,15
20151201|2015-05-05 10:00,5,140.3,141,140.3,140.4,38
20151201|2015-05-05 10:30,5,139.85,140.1,139.8,139.95,32
20151201|2015-05-05 11:00,5,140.15,140.15,139.85,139.95,16
20151201|2015-05-05 11:30,5,139.85,139.9,139.5,139.5,11
20151201|2015-05-05 12:00,5,139.35,140.4,139.3,140.35,67
20151201|2015-05-06 03:00,6,139.9,140.4,139.9,140.4,6
20151201|2015-05-06 03:30,6,140.35,140.35,140.35,140.35,2
20151201|2015-05-06 04:00,6,140.55,140.55,140.55,140.55,2
20151201|2015-05-06 05:00,6,140.2,140.2,140.05,140.05,9
20151201|2015-05-06 05:30,6,140.5,140.5,140.5,140.5,1
20151201|2015-05-06 06:00,6,140.65,140.65,140.65,140.65,2
20151201|2015-05-06 07:00,6,139.5,139.5,139.5,139.5,1
20151201|2015-05-06 07:30,6,139.5,139.7,139.35,139.35,19
20151201|2015-05-06 08:00,6,139,139,139,139,2
20151201|2015-05-06 08:30,6,138.95,139.4,138.35,139.4,42
20151201|2015-05-06 09:00,6,139.15,139.3,139.15,139.3,3
20151201|2015-05-06 09:30,6,138.95,138.95,138.95,138.95,1
20151201|2015-05-06 10:00,6,139.35,139.35,139.3,139.35,7
20151201|2015-05-06 10:30,6,138.95,139.05,138.7,139,26
20151201|2015-05-06 11:00,6,138.8,138.8,136.05,136.05,235
20151201|2015-05-06 11:30,6,136.05,136.7,135.85,136.35,115
20151201|2015-05-06 12:00,6,136.4,137.05,136.1,136.65,167
20151201|2015-05-07 03:00,7,137.8,137.8,136.7,136.7,16
20151201|2015-05-07 03:30,7,136.7,136.8,136.4,136.65,29
20151201|2015-05-07 04:00,7,136.75,136.75,136.65,136.65,3
20151201|2015-05-07 04:30,7,137.15,137.2,137.15,137.2,4
20151201|2015-05-07 05:00,7,137.05,137.05,136.95,137.05,21
20151201|2015-05-07 05:30,7,136.75,136.75,136.35,136.35,5
20151201|2015-05-07 06:30,7,136.9,136.9,136.9,136.9,1
20151201|2015-05-07 07:00,7,136.85,136.85,136.5,136.5,3
20151201|2015-05-07 07:30,7,137.2,137.8,137.2,137.65,20
20151201|2015-05-07 08:00,7,137.8,138.6,137.8,138.6,103
20151201|2015-05-07 08:30,7,138.6,138.85,136.65,137.55,21
20151201|2015-05-07 09:00,7,137.15,137.2,136.55,136.65,10
20151201|2015-05-07 09:30,7,137,137.1,136.8,137.05,14
20151201|2015-05-07 10:00,7,137.1,137.45,137,137.25,165
20151201|2015-05-07 10:30,7,137.2,137.65,137.2,137.5,27
20151201|2015-05-07 11:00,7,137.55,138.2,137.55,138.2,13
20151201|2015-05-07 11:30,7,138.05,138.35,137.9,138.3,12
20151201|2015-05-07 12:00,7,138.1,138.6,137.95,138.1,106
20151201|2015-05-08 03:00,8,138.8,138.85,138.2,138.85,6
20151201|2015-05-08 04:30,8,138.75,143,138.75,142.45,46
20151201|2015-05-08 05:00,8,142.1,142.1,142.05,142.05,2
20151201|2015-05-08 05:30,8,141.25,141.3,141.1,141.3,27
20151201|2015-05-08 06:00,8,141.75,141.9,141.75,141.9,2
20151201|2015-05-08 06:30,8,141.1,141.1,141,141.1,6
20151201|2015-05-08 07:00,8,141.55,141.65,141.4,141.4,79
20151201|2015-05-08 07:30,8,141.35,141.8,140.65,140.9,21
20151201|2015-05-08 08:00,8,140.9,141,140.6,141,5
20151201|2015-05-08 08:30,8,140.75,140.75,139,139.05,15
20151201|2015-05-08 09:00,8,139,139.4,138.8,139.1,26
20151201|2015-05-08 09:30,8,139.1,140.5,139.1,140.45,10
20151201|2015-05-08 10:00,8,140.75,141.9,140.45,141.9,16
20151201|2015-05-08 10:30,8,141.35,141.45,141.3,141.45,30
20151201|2015-05-08 11:00,8,141.2,141.4,140.35,140.65,38
20151201|2015-05-08 11:30,8,140,140,139.5,139.8,7
20151201|2015-05-08 12:00,8,139.9,141.35,139.9,140.4,53
20151201|2015-05-11 03:00,11,140.4,141,140,141,11
20151201|2015-05-11 04:30,11,141.4,141.4,141.4,141.4,2
20151201|2015-05-11 06:00,11,141.3,141.3,141.3,141.3,1
20151201|2015-05-11 06:30,11,141.3,141.3,141.2,141.2,10
20151201|2015-05-11 07:00,11,141.3,141.7,141.3,141.55,5
20151201|2015-05-11 07:30,11,141.1,141.3,140.35,140.35,8
20151201|2015-05-11 08:00,11,140.35,140.9,140.35,140.9,8
20151201|2015-05-11 08:30,11,140.75,140.9,140.7,140.9,7
20151201|2015-05-11 09:30,11,140.55,140.6,139.5,139.8,48
20151201|2015-05-11 10:00,11,139.6,139.6,139.25,139.35,29
20151201|2015-05-11 10:30,11,139.05,140,139.05,140,7
20151201|2015-05-11 11:00,11,140,140.5,139.9,140.5,29
20151201|2015-05-11 11:30,11,139.8,139.8,139.8,139.8,1
20151201|2015-05-11 12:00,11,140.5,140.55,140.15,140.2,20
20151201|2015-05-12 03:00,12,140.6,140.75,140.2,140.2,44
20151201|2015-05-12 03:30,12,140.55,141.1,140.5,141.1,5
20151201|2015-05-12 04:00,12,141.05,141.05,140.75,140.75,4
20151201|2015-05-12 04:30,12,140.85,140.85,140.85,140.85,7
20151201|2015-05-12 05:00,12,141.15,141.25,141.15,141.25,4
20151201|2015-05-12 06:00,12,141.65,141.65,141.65,141.65,1
20151201|2015-05-12 06:30,12,141,141,140.35,140.35,7
20151201|2015-05-12 07:00,12,140.5,141.15,140.5,141.15,15
20151201|2015-05-12 07:30,12,141.05,142,141.05,141.45,17
20151201|2015-05-12 08:00,12,141,141.05,140.45,140.65,23
20151201|2015-05-12 08:30,12,140.6,141,140.4,141,33
20151201|2015-05-12 09:00,12,141.3,141.3,141.1,141.15,23
20151201|2015-05-12 09:30,12,141.15,141.2,140.5,140.5,14
20151201|2015-05-12 10:00,12,140.25,140.25,139.85,139.95,12
20151201|2015-05-12 10:30,12,139.5,140.2,139.3,140.05,42
20151201|2015-05-12 11:00,12,139.95,139.95,139.7,139.7,3
20151201|2015-05-12 11:30,12,139.6,140.2,139.6,140.2,2
20151201|2015-05-12 12:00,12,140.9,141.55,140.75,141.5,33
20151201|2015-05-13 03:00,13,142.5,142.5,141.7,141.7,7
20151201|2015-05-13 03:30,13,141.6,141.6,141.6,141.6,1
20151201|2015-05-13 04:00,13,141.6,141.6,141.6,141.6,5
20151201|2015-05-13 04:30,13,141.3,141.3,141.3,141.3,2
20151201|2015-05-13 05:00,13,140.75,140.75,140.75,140.75,1
20151201|2015-05-13 05:30,13,140.75,140.75,140.75,140.75,3
20151201|2015-05-13 06:00,13,140.55,140.65,140.55,140.65,2
20151201|2015-05-13 07:00,13,138.75,139.7,138.75,139.3,9
20151201|2015-05-13 07:30,13,139.8,140.2,139.8,139.9,7
20151201|2015-05-13 08:00,13,139.2,139.5,139.2,139.5,7
20151201|2015-05-13 08:30,13,140.2,140.2,139.45,139.45,11
20151201|2015-05-13 09:00,13,139.55,139.7,139.5,139.5,16
20151201|2015-05-13 09:30,13,139.65,139.95,139.6,139.95,3
20151201|2015-05-13 10:00,13,139.8,139.85,139.8,139.85,8
20151201|2015-05-13 10:30,13,139.85,139.95,139.85,139.95,4
20151201|2015-05-13 11:00,13,139.9,140.25,139.9,140.25,10
20151201|2015-05-13 11:30,13,140,140.45,140,140.45,3
20151201|2015-05-13 12:00,13,141.2,141.7,140.5,141.7,192
20151201|2015-05-14 03:30,14,141.3,141.3,141,141,3
20151201|2015-05-14 04:00,14,141.4,141.4,141.4,141.4,1
20151201|2015-05-14 04:30,14,141,141,141,141,11
20151201|2015-05-14 05:30,14,141.05,141.25,141.05,141.25,2
20151201|2015-05-14 06:00,14,141,141,141,141,1
20151201|2015-05-14 06:30,14,140.55,140.55,140.55,140.55,1
20151201|2015-05-14 07:00,14,140.3,140.3,140,140.3,7
20151201|2015-05-14 07:30,14,140.3,140.35,140.15,140.15,5
20151201|2015-05-14 08:00,14,141.5,142.7,141.45,141.65,29
20151201|2015-05-14 08:30,14,142,142.55,142,142.55,6
20151201|2015-05-14 09:00,14,142.6,143.95,142.55,143.45,39
20151201|2015-05-14 09:30,14,143.6,144.2,143.15,143.25,14
20151201|2015-05-14 10:00,14,143.4,143.4,143.4,143.4,1
20151201|2015-05-14 10:30,14,143,143.1,143,143.1,3
20151201|2015-05-14 11:00,14,143.55,143.65,143.55,143.65,6
20151201|2015-05-14 11:30,14,144,144,143.85,143.85,3
20151201|2015-05-14 12:00,14,143.75,143.9,143.15,143.25,51
20151201|2015-05-15 03:00,15,143.05,143.6,143,143.6,14
20151201|2015-05-15 04:00,15,144,144,143.9,143.95,15
20151201|2015-05-15 05:00,15,143.45,143.45,143.45,143.45,3
20151201|2015-05-15 06:00,15,143.45,143.45,143.45,143.45,1
20151201|2015-05-15 06:30,15,143.35,143.35,143.35,143.35,1
20151201|2015-05-15 07:00,15,142.2,142.2,142.2,142.2,8
20151201|2015-05-15 07:30,15,142.6,145,142.35,144.4,65
20151201|2015-05-15 08:00,15,144.4,144.4,144.4,144.4,2
20151201|2015-05-15 08:30,15,143.95,144.15,143.9,144.15,121
20151201|2015-05-15 09:00,15,144.15,144.3,143.9,144.3,74
20151201|2015-05-15 09:30,15,144.35,144.5,144.1,144.1,15
20151201|2015-05-15 10:00,15,144.1,144.9,144.1,144.5,56
20151201|2015-05-15 11:00,15,144.35,144.55,144.35,144.55,6
20151201|2015-05-15 11:30,15,144.5,144.65,144.4,144.65,27
20151201|2015-05-15 12:00,15,144.5,144.75,143.8,144.75,20
20151201|2015-05-18 03:00,18,144.4,144.75,144.4,144.75,5
20151201|2015-05-18 03:30,18,144.35,144.35,144.35,144.35,2
20151201|2015-05-18 04:30,18,144.65,144.65,144.6,144.6,2
20151201|2015-05-18 06:30,18,143.55,143.6,143.55,143.6,3
20151201|2015-05-18 07:00,18,144.6,145.05,144.6,145.05,27
20151201|2015-05-18 07:30,18,144.75,145.1,144.35,144.75,34
20151201|2015-05-18 08:00,18,144.85,145.45,144.85,145.45,42
20151201|2015-05-18 08:30,18,145.45,146.05,145.2,145.7,48
20151201|2015-05-18 09:00,18,145.65,146.6,145.55,146.6,57
20151201|2015-05-18 09:30,18,146.7,146.75,146.45,146.55,82
20151201|2015-05-18 10:00,18,146.5,147.45,146.3,147.25,96
20151201|2015-05-18 10:30,18,147.5,148.25,147.5,148.25,43
20151201|2015-05-18 11:00,18,148.35,149.3,148.35,149.2,85
20151201|2015-05-18 11:30,18,149.15,149.15,148,148.3,64
20151201|2015-05-18 12:00,18,148.25,149.2,148.25,148.8,232
20151201|2015-05-19 03:00,19,149.2,149.2,148.45,148.5,7
20151201|2015-05-19 03:30,19,148.85,149.1,148.85,149.1,4
20151201|2015-05-19 04:00,19,149,149,148.8,148.8,3
20151201|2015-05-19 04:30,19,148.95,148.95,148.95,148.95,2
20151201|2015-05-19 05:00,19,148.4,148.55,148.4,148.55,9
20151201|2015-05-19 05:30,19,147.9,147.9,147.8,147.8,6
20151201|2015-05-19 06:00,19,147.75,148.2,147.75,148.2,6
20151201|2015-05-19 06:30,19,148,148.4,148,148.4,5
20151201|2015-05-19 07:00,19,148.55,149.5,148.55,148.95,9
20151201|2015-05-19 07:30,19,149,149.2,148.55,148.55,22
20151201|2015-05-19 08:00,19,148.6,148.6,147.25,147.45,45
20151201|2015-05-19 08:30,19,147.4,147.7,147.2,147.25,31
20151201|2015-05-19 09:00,19,147.25,147.45,144.25,144.3,102
20151201|2015-05-19 09:30,19,144.75,145.4,144.5,145.15,15
20151201|2015-05-19 10:00,19,145.35,145.4,145.2,145.2,6
20151201|2015-05-19 10:30,19,145.35,146.8,145.35,146.8,19
20151201|2015-05-19 11:00,19,146.3,146.3,146.3,146.3,5
20151201|2015-05-19 11:30,19,146.65,147.05,146.55,146.95,15
20151201|2015-05-19 12:00,19,147.4,147.4,145.5,145.5,58
20151201|2015-05-20 03:00,20,145.4,145.45,145.25,145.25,23
20151201|2015-05-20 03:30,20,144.95,144.95,144.95,144.95,1
20151201|2015-05-20 04:30,20,145.35,145.35,145.35,145.35,1
20151201|2015-05-20 06:00,20,145.15,145.15,145.15,145.15,1
20151201|2015-05-20 06:30,20,146.3,146.3,145.95,145.95,3
20151201|2015-05-20 07:00,20,145.85,146.5,145.85,146.5,13
20151201|2015-05-20 07:30,20,146.85,146.9,146.75,146.75,27
20151201|2015-05-20 08:00,20,146.8,147.5,146.55,147.15,21
20151201|2015-05-20 08:30,20,147.35,147.5,146.85,147.05,6
20151201|2015-05-20 09:00,20,146.25,146.25,143,143.35,91
20151201|2015-05-20 09:30,20,143.2,143.95,143.2,143.9,63
20151201|2015-05-20 10:00,20,143.85,143.85,142.15,142.15,33
20151201|2015-05-20 10:30,20,142.15,143.05,142.15,143.05,31
20151201|2015-05-20 11:00,20,143.1,143.1,143,143,4
20151201|2015-05-20 11:30,20,142.9,143.15,142.85,143.1,13
20151201|2015-05-20 12:00,20,142.8,143.1,142.15,142.65,99
20151201|2015-05-21 03:00,21,142.8,142.8,142.35,142.7,5
20151201|2015-05-21 04:00,21,142.75,142.75,141.9,141.9,4
20151201|2015-05-21 04:30,21,141.9,142.9,141.9,142.9,6
20151201|2015-05-21 05:00,21,142.9,142.9,142.9,142.9,5
20151201|2015-05-21 05:30,21,142.75,142.75,142.75,142.75,1
20151201|2015-05-21 06:00,21,142.5,142.5,142.5,142.5,3
20151201|2015-05-21 07:00,21,142.8,142.8,142.8,142.8,1
20151201|2015-05-21 07:30,21,142.55,142.55,141.85,141.85,42
20151201|2015-05-21 08:00,21,141.75,141.75,140,140.25,100
20151201|2015-05-21 08:30,21,140,140.2,139.15,139.2,86
20151201|2015-05-21 09:00,21,139,139.6,137.95,138.25,119
20151201|2015-05-21 09:30,21,138.35,138.35,137.85,137.9,45
20151201|2015-05-21 10:00,21,138.55,138.65,138,138,52
20151201|2015-05-21 10:30,21,138.05,138.1,136.4,136.5,159
20151201|2015-05-21 11:00,21,136.45,136.8,136.25,136.4,65
20151201|2015-05-21 11:30,21,136.35,136.45,135.45,136.1,288
20151201|2015-05-21 12:00,21,136,136.1,134.55,135.65,259
20151201|2015-05-22 03:00,22,136.1,136.3,135.7,135.7,28
20151201|2015-05-22 03:30,22,135.75,135.85,135.55,135.55,12
20151201|2015-05-22 04:00,22,135.45,135.5,135.25,135.45,30
20151201|2015-05-22 04:30,22,135.35,135.4,135.25,135.25,15
20151201|2015-05-22 05:00,22,135.35,135.65,135.35,135.65,2
20151201|2015-05-22 05:30,22,135.7,135.85,135.7,135.85,3
20151201|2015-05-22 06:00,22,135.85,135.85,135.85,135.85,2
20151201|2015-05-22 06:30,22,135.9,135.9,135.9,135.9,1
20151201|2015-05-22 07:00,22,135.1,135.3,134.9,135,13
20151201|2015-05-22 07:30,22,134.95,135.4,134.45,134.65,58
20151201|2015-05-22 08:00,22,134.55,134.55,133.95,134,83
20151201|2015-05-22 08:30,22,134.2,134.2,133.8,134,60
20151201|2015-05-22 09:00,22,133.95,134.15,133.3,133.6,185
20151201|2015-05-22 09:30,22,133.65,133.65,133,133,109
20151201|2015-05-22 10:00,22,133.1,133.75,133.05,133.6,98
20151201|2015-05-22 10:30,22,133.4,134.2,133.4,133.6,64
20151201|2015-05-22 11:00,22,133.05,133.2,133,133,53
20151201|2015-05-22 11:30,22,132.9,133.5,132.65,133.35,89
20151201|2015-05-22 12:00,22,133.25,133.8,132.5,133.75,58
20151201|2015-05-26 03:00,26,135,135.1,133.75,133.8,47
20151201|2015-05-26 03:30,26,133.9,134.1,133.9,134.1,8
20151201|2015-05-26 04:00,26,134.1,134.35,134,134,33
20151201|2015-05-26 04:30,26,134.15,134.5,134.15,134.5,3
20151201|2015-05-26 05:00,26,134.55,134.55,134.05,134.05,29
20151201|2015-05-26 05:30,26,133.9,133.9,133.9,133.9,1
20151201|2015-05-26 06:00,26,134.65,134.65,134.55,134.6,16
20151201|2015-05-26 06:30,26,134.35,134.35,134.3,134.35,8
20151201|2015-05-26 07:00,26,134.55,134.85,133.8,133.8,16
20151201|2015-05-26 07:30,26,134.6,134.6,132.7,132.9,117
20151201|2015-05-26 08:00,26,132.8,133.1,131.95,132.05,150
20151201|2015-05-26 08:30,26,132.35,133.65,132.35,132.95,40
20151201|2015-05-26 09:00,26,132.8,133,132.25,132.25,16
20151201|2015-05-26 09:30,26,132.35,132.35,131.3,131.45,196
20151201|2015-05-26 10:00,26,131.55,131.55,131.15,131.15,16
20151201|2015-05-26 10:30,26,131.15,131.45,131,131,153
20151201|2015-05-26 11:00,26,130.9,131.35,130.6,131.35,88
20151201|2015-05-26 11:30,26,131.25,131.4,130.8,131.05,49
20151201|2015-05-26 12:00,26,131,131.3,130.3,130.9,97
20151201|2015-05-27 03:00,27,131.9,131.9,131.25,131.65,64
20151201|2015-05-27 03:30,27,131.5,131.55,131.4,131.4,11
20151201|2015-05-27 04:00,27,131.45,131.6,131.45,131.6,5
20151201|2015-05-27 04:30,27,131.7,132.2,131.7,132.2,10
20151201|2015-05-27 05:00,27,131.75,132.1,131.7,132.1,56
20151201|2015-05-27 05:30,27,131.9,131.9,131.65,131.8,19
20151201|2015-05-27 06:30,27,131.8,131.9,131.8,131.9,4
20151201|2015-05-27 07:00,27,131.85,131.85,130.65,130.65,17
20151201|2015-05-27 07:30,27,131.6,131.6,130.4,130.45,56
20151201|2015-05-27 08:00,27,130.45,130.45,130.25,130.45,45
20151201|2015-05-27 08:30,27,131.3,132.05,131.3,131.6,58
20151201|2015-05-27 09:00,27,131.55,133.3,131.55,131.8,63
20151201|2015-05-27 09:30,27,131.45,131.6,130.8,131.25,42
20151201|2015-05-27 10:00,27,131.05,131.1,130.55,130.7,32
20151201|2015-05-27 10:30,27,130.85,131.7,130.85,131.4,64
20151201|2015-05-27 11:00,27,131.15,131.75,130.8,131.3,67
20151201|2015-05-27 11:30,27,131,131.1,130.55,130.55,104
20151201|2015-05-27 12:00,27,130.65,131.25,130.5,130.6,86
20151201|2015-05-28 03:00,28,131.45,131.85,131.4,131.85,14
20151201|2015-05-28 03:30,28,131.9,132.3,131.9,132.3,11
20151201|2015-05-28 04:00,28,132.5,132.55,132.35,132.35,12
20151201|2015-05-28 04:30,28,132.4,132.4,132.4,132.4,5
20151201|2015-05-28 05:00,28,132.2,132.55,132.2,132.55,3
20151201|2015-05-28 06:00,28,131.9,131.9,131.9,131.9,1
20151201|2015-05-28 06:30,28,131.65,131.65,131.65,131.65,1
20151201|2015-05-28 07:00,28,132.65,132.95,132.65,132.95,9
20151201|2015-05-28 07:30,28,132.3,132.3,131.45,131.45,10
20151201|2015-05-28 08:00,28,131.6,131.65,130.7,131.3,108
20151201|2015-05-28 08:30,28,131.2,131.2,130.7,131,9
20151201|2015-05-28 09:00,28,130.9,130.95,130.7,130.95,5
20151201|2015-05-28 09:30,28,130.35,131.8,130.35,131.1,25
20151201|2015-05-28 10:00,28,131.55,131.55,131.1,131.2,22
20151201|2015-05-28 10:30,28,131.35,131.35,131,131.1,26
20151201|2015-05-28 11:00,28,130.9,131.05,130.9,131,42
20151201|2015-05-28 11:30,28,131,131.75,131,131.75,17
20151201|2015-05-28 12:00,28,131.65,131.8,131.55,131.8,7
20151201|2015-05-29 03:00,29,132.35,132.55,132,132.45,24
20151201|2015-05-29 03:30,29,132.1,132.1,132.1,132.1,2
20151201|2015-05-29 05:00,29,132.7,132.7,132.5,132.55,3
20151201|2015-05-29 05:30,29,132.75,132.75,132.75,132.75,1
20151201|2015-05-29 06:00,29,132.4,132.4,132.3,132.3,22
20151201|2015-05-29 06:30,29,131.95,132.35,131.95,132.35,13
20151201|2015-05-29 07:00,29,132.5,132.5,131.65,131.65,31
20151201|2015-05-29 07:30,29,131.55,131.85,131.45,131.75,36
20151201|2015-05-29 08:00,29,131.65,131.65,131.1,131.25,49
20151201|2015-05-29 08:30,29,131.15,131.75,131.05,131.75,87
20151201|2015-05-29 09:00,29,131.75,131.75,131.65,131.65,7
20151201|2015-05-29 09:30,29,131.5,131.55,131.35,131.35,21
20151201|2015-05-29 10:00,29,131.3,131.45,131.2,131.45,34
20151201|2015-05-29 10:30,29,131.5,131.5,131.2,131.2,37
20151201|2015-05-29 11:00,29,131.15,131.4,131.05,131.1,32
20151201|2015-05-29 11:30,29,131.05,131.6,131,131.25,221
20151201|2015-05-29 12:00,29,131.3,133,130.75,133,122
20151201|2015-06-01 03:00,1,135,136,135,136,27
20151201|2015-06-01 03:30,1,136.7,137.15,135.95,136,18
20151201|2015-06-01 04:00,1,136.6,136.6,136.6,136.6,1
20151201|2015-06-01 05:00,1,135.1,135.1,134.95,134.95,6
20151201|2015-06-01 06:00,1,135.15,135.6,135,135,20
20151201|2015-06-01 06:30,1,135,135.4,134.8,135.4,20
20151201|2015-06-01 07:00,1,135.4,135.4,135.2,135.35,13
20151201|2015-06-01 07:30,1,135.25,135.45,135.1,135.45,18
20151201|2015-06-01 08:00,1,135.7,137.65,135.7,137.4,112
20151201|2015-06-01 08:30,1,137.5,137.55,136.1,136.7,71
20151201|2015-06-01 09:00,1,137.1,137.9,137.1,137.65,58
20151201|2015-06-01 09:30,1,137.55,137.55,136.75,136.9,18
20151201|2015-06-01 10:00,1,136.75,137.4,136.5,136.5,34
20151201|2015-06-01 10:30,1,136.65,136.9,136.6,136.8,33
20151201|2015-06-01 11:00,1,137.5,137.55,136.9,136.9,14
20151201|2015-06-01 11:30,1,136.8,136.8,134.6,135,127
20151201|2015-06-01 12:00,1,135.1,135.9,134.65,134.9,259
20151201|2015-06-02 03:00,2,135.35,135.35,135.05,135.05,16
20151201|2015-06-02 03:30,2,135.7,136.2,135.5,135.5,4
20151201|2015-06-02 04:00,2,135.05,135.05,135.05,135.05,12
20151201|2015-06-02 04:30,2,135.15,135.15,135.15,135.15,1
20151201|2015-06-02 05:00,2,135.3,135.3,135.3,135.3,9
20151201|2015-06-02 06:00,2,135.3,135.45,135.3,135.45,3
20151201|2015-06-02 06:30,2,135.85,135.85,135.85,135.85,2
20151201|2015-06-02 07:00,2,136.4,137.6,136.4,137.4,23
20151201|2015-06-02 07:30,2,137.3,138.85,137.1,138.55,109
20151201|2015-06-02 08:00,2,138.55,139.3,138.55,138.85,129
20151201|2015-06-02 08:30,2,138.95,139.25,138.1,138.25,139
20151201|2015-06-02 09:00,2,138.5,139.05,138.4,139,111
20151201|2015-06-02 09:30,2,139.25,139.25,138.6,138.6,22
20151201|2015-06-02 10:00,2,138.4,139,138.2,138.7,34
20151201|2015-06-02 10:30,2,139.05,139.5,138.7,139.4,35
20151201|2015-06-02 11:00,2,139.45,139.5,139,139.1,30
20151201|2015-06-02 11:30,2,139,139.1,138.3,138.85,39
20151201|2015-06-02 12:00,2,138.8,139.2,137.8,137.8,84
20151201|2015-06-03 03:00,3,138.55,138.65,138,138.65,34
20151201|2015-06-03 03:30,3,138.45,138.45,138.45,138.45,10
20151201|2015-06-03 04:00,3,138.45,138.45,138.45,138.45,1
20151201|2015-06-03 04:30,3,138.85,139.75,138.85,139.45,17
20151201|2015-06-03 05:00,3,139.5,139.7,139.5,139.7,19
20151201|2015-06-03 05:30,3,139.45,139.45,139.45,139.45,2
20151201|2015-06-03 06:30,3,139.7,139.7,139.55,139.55,5
20151201|2015-06-03 07:00,3,138.7,139.3,138.65,139.3,42
20151201|2015-06-03 07:30,3,139.45,139.9,139.1,139.9,140
20151201|2015-06-03 08:00,3,139.55,140.7,139.55,140.5,76
20151201|2015-06-03 08:30,3,140.55,140.55,140.45,140.45,17
20151201|2015-06-03 09:00,3,139.95,140.2,137.5,138.35,55
20151201|2015-06-03 09:30,3,137,138.2,137,137.75,21
20151201|2015-06-03 10:00,3,138.2,139.8,138.2,139.75,36
20151201|2015-06-03 10:30,3,139.9,140.5,139.45,139.45,68
20151201|2015-06-03 11:00,3,139.8,139.9,139.6,139.85,26
20151201|2015-06-03 11:30,3,139.2,139.55,139.2,139.3,3
20151201|2015-06-03 12:00,3,139.55,140.45,139.1,140.4,23
20151201|2015-06-04 03:00,4,140.25,140.3,140.05,140.2,14
20151201|2015-06-04 03:30,4,140.45,140.7,140.45,140.7,12
20151201|2015-06-04 04:00,4,140.8,140.8,140.8,140.8,1
20151201|2015-06-04 05:30,4,140.25,140.25,139.55,139.55,5
20151201|2015-06-04 06:00,4,139.45,140,139.45,140,6
20151201|2015-06-04 06:30,4,139.5,139.5,139.5,139.5,1
20151201|2015-06-04 07:30,4,140.2,141.45,140.2,141.3,58
20151201|2015-06-04 08:00,4,141.55,142.6,141.55,142.25,102
20151201|2015-06-04 08:30,4,142.2,142.7,142.1,142.7,29
20151201|2015-06-04 09:00,4,141.95,142.45,141.5,141.5,15
20151201|2015-06-04 09:30,4,141.65,141.75,141,141.35,21
20151201|2015-06-04 10:00,4,141.35,142,141.35,142,71
20151201|2015-06-04 10:30,4,141.8,141.8,141.15,141.5,56
20151201|2015-06-04 11:00,4,141.75,142.2,141.75,142.1,43
20151201|2015-06-04 11:30,4,142.4,142.45,142.4,142.45,11
20151201|2015-06-04 12:00,4,141.65,141.65,141,141.1,57
20151201|2015-06-05 03:00,5,141.1,141.6,141.1,141.6,24
20151201|2015-06-05 04:30,5,141.4,141.5,141.35,141.5,6
20151201|2015-06-05 05:30,5,140.8,140.8,140.8,140.8,1
20151201|2015-06-05 06:00,5,141.05,141.05,141.05,141.05,1
20151201|2015-06-05 06:30,5,140.05,140.5,140,140.45,37
20151201|2015-06-05 07:00,5,139.9,140,139.4,140,33
20151201|2015-06-05 07:30,5,139.85,141,139.4,140.75,75
20151201|2015-06-05 08:00,5,140.7,140.7,139.35,139.4,123
20151201|2015-06-05 08:30,5,139.35,140.05,139.1,139.9,71
20151201|2015-06-05 09:00,5,139.8,140.55,139.55,140.55,52
20151201|2015-06-05 09:30,5,140.7,141.3,140.4,140.85,47
20151201|2015-06-05 10:00,5,140.85,141.15,140.5,140.55,50
20151201|2015-06-05 10:30,5,140.75,140.8,140.5,140.55,38
20151201|2015-06-05 11:00,5,140.55,141.8,140.5,141.65,75
20151201|2015-06-05 11:30,5,141.65,141.9,140.7,140.75,68
20151201|2015-06-05 12:00,5,140.85,140.9,140.05,140.05,85
20151201|2015-06-08 03:00,8,140.3,140.9,140.3,140.9,9
20151201|2015-06-08 04:00,8,139.9,140.8,139.9,140.8,7
20151201|2015-06-08 05:30,8,140.5,140.5,140.5,140.5,2
20151201|2015-06-08 06:30,8,140.75,141.25,140.75,141.25,7
20151201|2015-06-08 07:00,8,140.55,140.8,140.55,140.8,3
20151201|2015-06-08 07:30,8,141.45,141.7,141.45,141.5,53
20151201|2015-06-08 08:00,8,141.65,142.25,141.65,142.2,20
20151201|2015-06-08 08:30,8,142.1,142.55,141.65,141.7,19
20151201|2015-06-08 09:00,8,141.85,142.7,141.85,142.6,27
20151201|2015-06-08 09:30,8,142.25,142.25,140.65,141.5,55
20151201|2015-06-08 10:00,8,141.3,141.5,141,141.5,24
20151201|2015-06-08 10:30,8,141.9,142.25,141.9,142.15,13
20151201|2015-06-08 11:00,8,142.3,142.9,142.3,142.75,41
20151201|2015-06-08 11:30,8,142.3,142.45,142.1,142.45,4
20151201|2015-06-08 12:00,8,142.4,142.4,141.6,141.6,43
20151201|2015-06-09 03:00,9,142.05,142.25,141.85,142.25,4
20151201|2015-06-09 03:30,9,142,142,141.65,141.65,23
20151201|2015-06-09 04:00,9,141.8,142,141.8,142,8
20151201|2015-06-09 05:00,9,142.2,142.35,142.2,142.35,3
20151201|2015-06-09 05:30,9,142.1,142.1,142.1,142.1,4
20151201|2015-06-09 06:00,9,141.75,141.85,141.7,141.85,8
20151201|2015-06-09 06:30,9,141.85,142.05,141.35,141.35,31
20151201|2015-06-09 07:00,9,141,141,139.4,140.5,55
20151201|2015-06-09 07:30,9,140.8,142.1,140.8,141.2,98
20151201|2015-06-09 08:00,9,141.2,142.35,141.2,142.05,13
20151201|2015-06-09 08:30,9,142.1,143.1,142.1,142.65,23
20151201|2015-06-09 09:00,9,142.35,143,142.3,142.5,24
20151201|2015-06-09 09:30,9,142.65,142.85,142.5,142.65,23
20151201|2015-06-09 10:00,9,142.75,142.95,142.45,142.8,38
20151201|2015-06-09 10:30,9,142.85,143.1,142.75,143.05,28
20151201|2015-06-09 11:00,9,143,143,142.55,142.55,32
20151201|2015-06-09 11:30,9,142.45,142.6,142,142,60
20151201|2015-06-09 12:00,9,142.15,143.05,141.8,142.7,232
20151201|2015-06-10 03:00,10,143.05,143.4,143.05,143.35,16
20151201|2015-06-10 03:30,10,143.4,144,143.4,143.5,20
20151201|2015-06-10 05:00,10,143.45,143.45,143.45,143.45,1
20151201|2015-06-10 05:30,10,143.5,143.5,143.35,143.35,3
20151201|2015-06-10 06:00,10,142.85,142.85,142.85,142.85,1
20151201|2015-06-10 06:30,10,143.05,143.35,143,143.25,18
20151201|2015-06-10 07:00,10,143.55,143.9,143.4,143.9,55
20151201|2015-06-10 07:30,10,143.9,144.15,143.55,143.55,45
20151201|2015-06-10 08:00,10,143.6,144.4,143.55,144.25,45
20151201|2015-06-10 08:30,10,144.3,144.4,144.1,144.2,24
20151201|2015-06-10 09:00,10,144.25,144.25,143.85,144.1,42
20151201|2015-06-10 09:30,10,144.1,144.1,142.8,143.3,63
20151201|2015-06-10 10:00,10,143.2,143.35,143.2,143.25,13
20151201|2015-06-10 10:30,10,143.25,143.45,143,143.45,28
20151201|2015-06-10 11:00,10,143.5,143.5,143.05,143.1,24
20151201|2015-06-10 11:30,10,142.9,142.9,141.6,141.75,67
20151201|2015-06-10 12:00,10,141.8,142,141.2,141.65,64
20151201|2015-06-11 03:00,11,140.9,140.9,139.45,139.95,128
20151201|2015-06-11 03:30,11,140,140.95,140,140.75,91
20151201|2015-06-11 04:00,11,140.4,140.4,140.4,140.4,3
20151201|2015-06-11 04:30,11,140.5,140.6,140.5,140.6,6
20151201|2015-06-11 05:00,11,140.35,141.2,140.35,141.2,3
20151201|2015-06-11 05:30,11,140.35,140.4,140.35,140.4,2
20151201|2015-06-11 06:30,11,140.6,140.6,140.55,140.55,3
20151201|2015-06-11 07:00,11,140.35,140.35,139.6,140.15,86
20151201|2015-06-11 07:30,11,140.15,140.15,138.55,138.55,108
20151201|2015-06-11 08:00,11,138.75,139,137.05,137.25,229
20151201|2015-06-11 08:30,11,137.65,138.4,137.6,138.4,22
20151201|2015-06-11 09:00,11,138.25,138.7,137.85,138.45,44
20151201|2015-06-11 09:30,11,137.95,138.8,137.9,138.8,74
20151201|2015-06-11 10:00,11,138.75,138.95,138.7,138.9,16
20151201|2015-06-11 10:30,11,138.45,138.5,137.7,137.7,29
20151201|2015-06-11 11:00,11,138.1,138.1,138,138.05,3
20151201|2015-06-11 11:30,11,138.2,138.55,138.2,138.5,11
20151201|2015-06-11 12:00,11,138.55,138.8,137.8,138.1,32
20151201|2015-06-12 03:00,12,138.05,138.15,137.75,137.75,7
20151201|2015-06-12 03:30,12,137.75,137.75,137.75,137.75,4
20151201|2015-06-12 04:00,12,137.6,137.6,137.6,137.6,1
20151201|2015-06-12 04:30,12,137.2,137.2,137.2,137.2,2
20151201|2015-06-12 05:00,12,137,137,136.85,136.85,6
20151201|2015-06-12 05:30,12,136.9,137.1,136.9,137.05,3
20151201|2015-06-12 06:00,12,137,137.1,137,137.1,3
20151201|2015-06-12 06:30,12,136.9,137.3,136.9,137.3,8
20151201|2015-06-12 07:00,12,136.8,138.3,136.8,138.3,41
20151201|2015-06-12 07:30,12,138.3,139.8,138.3,139.55,153
20151201|2015-06-12 08:00,12,139.75,140.75,139.7,140.5,128
20151201|2015-06-12 08:30,12,140.5,141.15,140.45,140.7,91
20151201|2015-06-12 09:00,12,140.7,141.05,139.95,139.95,23
20151201|2015-06-12 09:30,12,140.05,140.05,139.25,139.25,102
20151201|2015-06-12 10:00,12,139.1,139.8,139.1,139.6,13
20151201|2015-06-12 10:30,12,139.65,140.35,139.65,140.35,38
20151201|2015-06-12 11:00,12,139.95,140.25,139.9,140.1,8
20151201|2015-06-12 11:30,12,140.05,140.05,139.2,139.2,26
20151201|2015-06-12 12:00,12,139.2,139.25,137.5,137.5,168
20151201|2015-06-15 03:00,15,137.3,137.3,136.15,136.4,20
20151201|2015-06-15 03:30,15,136.2,136.2,136,136,6
20151201|2015-06-15 04:00,15,136,136,135.75,135.75,43
20151201|2015-06-15 04:30,15,135.65,135.8,135.65,135.8,3
20151201|2015-06-15 05:00,15,135.85,135.85,135.85,135.85,4
20151201|2015-06-15 05:30,15,135.85,136.25,135.85,136.25,58
20151201|2015-06-15 06:00,15,137.25,137.25,137.25,137.25,1
20151201|2015-06-15 06:30,15,136.65,136.65,136.55,136.55,2
20151201|2015-06-15 07:00,15,136.25,136.75,136.25,136.35,17
20151201|2015-06-15 07:30,15,136,136,135.15,135.4,73
20151201|2015-06-15 08:00,15,135.25,135.45,134.7,135.25,85
20151201|2015-06-15 08:30,15,135.1,135.45,134.9,135.35,46
20151201|2015-06-15 09:00,15,135.25,135.5,134.6,134.9,80
20151201|2015-06-15 09:30,15,134.7,135.2,134.6,135.1,42
20151201|2015-06-15 10:00,15,134.85,134.85,133.8,134.15,133
20151201|2015-06-15 10:30,15,134,134,133.75,133.9,61
20151201|2015-06-15 11:00,15,133.95,134.25,133.75,133.95,75
20151201|2015-06-15 11:30,15,134,134,133.3,133.5,108
20151201|2015-06-15 12:00,15,133.5,134.35,133.5,133.85,417
20151201|2015-06-16 03:00,16,134.8,136,134.75,135.7,91
20151201|2015-06-16 03:30,16,135.05,135.55,135.05,135.15,25
20151201|2015-06-16 04:00,16,135,135.6,135,135.4,12
20151201|2015-06-16 04:30,16,135.15,135.15,135,135.05,3
20151201|2015-06-16 05:00,16,134.9,134.9,134.65,134.65,6
20151201|2015-06-16 05:30,16,134.6,134.7,134.6,134.6,6
20151201|2015-06-16 06:00,16,134.75,134.9,134.75,134.85,17
20151201|2015-06-16 06:30,16,134.95,134.95,134.95,134.95,20
20151201|2015-06-16 07:00,16,134.95,135.55,134.45,135.45,39
20151201|2015-06-16 07:30,16,135.45,135.45,134.15,134.25,37
20151201|2015-06-16 08:00,16,134.35,134.8,134.25,134.5,38
20151201|2015-06-16 08:30,16,134.55,134.55,134.15,134.4,21
20151201|2015-06-16 09:00,16,134.45,136.6,134.45,136.5,239
20151201|2015-06-16 09:30,16,136.45,136.6,135.55,136.2,97
20151201|2015-06-16 10:00,16,136.15,136.2,135.8,135.8,39
20151201|2015-06-16 10:30,16,135.6,136,135.6,136,35
20151201|2015-06-16 11:00,16,135.95,136,135.6,135.85,25
20151201|2015-06-16 11:30,16,135.75,135.75,135.35,135.35,31
20151201|2015-06-16 12:00,16,135.15,135.85,134.95,134.95,85
20151201|2015-06-17 03:00,17,135.45,135.95,135.45,135.9,10
20151201|2015-06-17 03:30,17,136.05,136.05,135.45,135.65,7
20151201|2015-06-17 04:00,17,135.8,135.85,135.8,135.8,10
20151201|2015-06-17 04:30,17,135.65,135.75,135.65,135.65,4
20151201|2015-06-17 05:00,17,135.7,135.75,135.6,135.6,4
20151201|2015-06-17 05:30,17,135.7,135.7,135.3,135.3,2
20151201|2015-06-17 06:00,17,135.5,136,135,135.4,16
20151201|2015-06-17 06:30,17,135,135.5,135,135.45,15
20151201|2015-06-17 07:00,17,135.45,135.6,134.6,134.65,15
20151201|2015-06-17 07:30,17,135.55,135.6,134.15,134.35,121
20151201|2015-06-17 08:00,17,134.15,134.15,133.4,134,148
20151201|2015-06-17 08:30,17,134.05,134.35,133.95,134.2,37
20151201|2015-06-17 09:00,17,134.1,134.1,133.65,133.8,48
20151201|2015-06-17 09:30,17,133.9,133.95,133.45,133.65,58
20151201|2015-06-17 10:00,17,133.65,133.95,133.4,133.45,24
20151201|2015-06-17 10:30,17,133.5,134.15,133.5,133.7,40
20151201|2015-06-17 11:00,17,133.8,133.8,133.5,133.55,10
20151201|2015-06-17 11:30,17,133.5,133.55,133.2,133.25,34
20151201|2015-06-17 12:00,17,133.3,133.6,133,133.1,90
20151201|2015-06-18 03:00,18,134.1,135.25,133.95,134.75,121
20151201|2015-06-18 03:30,18,134.8,135,134.65,134.7,18
20151201|2015-06-18 04:00,18,134.5,134.5,134.3,134.5,30
20151201|2015-06-18 04:30,18,134.5,134.55,134.5,134.5,3
20151201|2015-06-18 05:00,18,134.3,134.35,134.3,134.35,6
20151201|2015-06-18 05:30,18,134.35,134.75,134.35,134.75,3
20151201|2015-06-18 06:00,18,134.75,134.75,134.6,134.6,2
20151201|2015-06-18 06:30,18,134.5,134.9,134.5,134.9,11
20151201|2015-06-18 07:00,18,134.9,135.4,134.75,134.75,22
20151201|2015-06-18 07:30,18,135.05,135.05,134,134.8,56
20151201|2015-06-18 08:00,18,135.2,135.2,134,134.05,72
20151201|2015-06-18 08:30,18,134.05,134.05,133.45,133.85,90
20151201|2015-06-18 09:00,18,133.8,134.6,133.6,133.8,62
20151201|2015-06-18 09:30,18,134,134.4,134,134.25,34
20151201|2015-06-18 10:00,18,134,134.9,134,134.9,191
20151201|2015-06-18 10:30,18,134.9,135.5,134.75,135.5,98
20151201|2015-06-18 11:00,18,135.6,137,135.6,136.3,134
20151201|2015-06-18 11:30,18,136.3,136.4,135.65,135.9,128
20151201|2015-06-18 12:00,18,135.8,136.25,135,135.25,232
20151201|2015-06-19 03:00,19,135.7,136.4,135.7,136.2,27
20151201|2015-06-19 03:30,19,135.9,136.45,135.9,136.25,18
20151201|2015-06-19 04:00,19,136.45,136.65,136.45,136.5,11
20151201|2015-06-19 04:30,19,136.3,136.45,136.15,136.4,17
20151201|2015-06-19 05:00,19,136.4,136.4,136.05,136.2,7
20151201|2015-06-19 05:30,19,136.2,136.2,135.4,135.4,14
20151201|2015-06-19 06:00,19,135.5,135.7,135.5,135.6,6
20151201|2015-06-19 06:30,19,135.8,136.05,135.8,136.05,5
20151201|2015-06-19 07:00,19,135.85,135.85,135.15,135.55,24
20151201|2015-06-19 07:30,19,135.65,136.5,135.65,136.25,75
20151201|2015-06-19 08:00,19,136.1,136.1,134.2,134.45,77
20151201|2015-06-19 08:30,19,134.5,134.55,134,134,64
20151201|2015-06-19 09:00,19,134,134.45,133.85,134,72
20151201|2015-06-19 09:30,19,134.05,134.55,133.95,134.2,50
20151201|2015-06-19 10:00,19,133.7,133.85,132.35,132.75,90
20151201|2015-06-19 10:30,19,132.65,132.7,131.75,131.8,71
20151201|2015-06-19 11:00,19,131.95,132.6,131.7,132.55,63
20151201|2015-06-19 11:30,19,132.6,133.25,132.3,133.25,78
20151201|2015-06-19 12:00,19,133.55,134.5,132.7,134.15,161
20151201|2015-06-22 03:00,22,133.65,133.65,133.25,133.25,62
20151201|2015-06-22 03:30,22,133.15,133.7,133.1,133.6,52
20151201|2015-06-22 04:00,22,133.75,133.75,133.6,133.6,2
20151201|2015-06-22 04:30,22,133.75,135.55,133.75,135.55,21
20151201|2015-06-22 05:00,22,135.25,135.25,135.25,135.25,1
20151201|2015-06-22 05:30,22,135.3,135.35,135.2,135.3,11
20151201|2015-06-22 06:00,22,135.45,135.45,134.65,134.65,13
20151201|2015-06-22 06:30,22,134.65,135.45,134.65,135.4,15
20151201|2015-06-22 07:00,22,135.4,135.5,135,135.25,35
20151201|2015-06-22 07:30,22,135.5,135.6,134.15,134.9,48
20151201|2015-06-22 08:00,22,134.9,134.9,134.05,134.05,20
20151201|2015-06-22 08:30,22,134.25,134.55,133.5,134.45,55
20151201|2015-06-22 09:00,22,134.7,134.7,134.3,134.4,10
20151201|2015-06-22 09:30,22,134.35,135.1,134.35,135,45
20151201|2015-06-22 10:00,22,135.2,136.3,135.2,135.75,173
20151201|2015-06-22 10:30,22,135.75,135.9,135.5,135.8,18
20151201|2015-06-22 11:00,22,135.75,136.35,135.65,135.65,70
20151201|2015-06-22 11:30,22,135.6,135.95,135.35,135.95,14
20151201|2015-06-22 12:00,22,135.75,136.5,135.35,135.35,392
20151201|2015-06-23 03:00,23,135.85,135.95,135.7,135.7,15
20151201|2015-06-23 03:30,23,136,136,136,136,1
20151201|2015-06-23 04:00,23,135.95,137.85,135.95,137.85,57
20151201|2015-06-23 04:30,23,137.35,137.65,136.95,136.95,20
20151201|2015-06-23 05:30,23,136.95,137,136.95,137,3
20151201|2015-06-23 06:00,23,137.2,137.6,137.2,137.6,17
20151201|2015-06-23 06:30,23,137.6,137.8,137.6,137.8,3
20151201|2015-06-23 07:00,23,137.9,138.4,137.5,137.5,53
20151201|2015-06-23 07:30,23,137.95,138.6,137.65,138.05,108
20151201|2015-06-23 08:00,23,137.95,137.95,136.8,137.1,38
20151201|2015-06-23 08:30,23,137.2,137.5,136.85,137.05,94
20151201|2015-06-23 09:00,23,136.85,136.85,134.45,135,105
20151201|2015-06-23 09:30,23,134.95,134.95,133.1,133.5,246
20151201|2015-06-23 10:00,23,133.5,134,133.25,133.35,72
20151201|2015-06-23 10:30,23,133.4,133.45,133.05,133.05,28
20151201|2015-06-23 11:00,23,133,133.2,132.75,133.15,80
20151201|2015-06-23 11:30,23,133.05,133.1,132.55,133.05,49
20151201|2015-06-23 12:00,23,133.1,133.65,132.85,133.25,320
20151201|2015-06-24 03:00,24,133.7,134.7,133.7,134.5,34
20151201|2015-06-24 03:30,24,134.65,134.65,134.65,134.65,2
20151201|2015-06-24 04:30,24,134.65,134.8,134.65,134.8,8
20151201|2015-06-24 05:00,24,134.7,134.8,134.6,134.8,6
20151201|2015-06-24 05:30,24,134.85,134.85,134.65,134.75,8
20151201|2015-06-24 06:00,24,134.2,134.2,134.2,134.2,3
20151201|2015-06-24 06:30,24,134.25,134.55,134.25,134.4,17
20151201|2015-06-24 07:00,24,134.45,136,134.45,135.75,53
20151201|2015-06-24 07:30,24,135.6,136.1,135.25,135.9,54
20151201|2015-06-24 08:00,24,135.95,136.5,135.3,136.25,40
20151201|2015-06-24 08:30,24,136.2,138.35,136.1,137.55,169
20151201|2015-06-24 09:00,24,137.5,137.9,137,137.5,119
20151201|2015-06-24 09:30,24,137.55,137.8,137.25,137.6,72
20151201|2015-06-24 10:00,24,137.6,138.2,137.6,137.8,63
20151201|2015-06-24 10:30,24,138.25,138.65,138,138.45,103
20151201|2015-06-24 11:00,24,138.5,139.4,138.4,138.95,93
20151201|2015-06-24 11:30,24,138.75,139.5,138.7,139.5,78
20151201|2015-06-24 12:00,24,139.35,139.35,137.55,137.75,601
20151201|2015-06-25 03:00,25,137.85,137.9,137.65,137.8,12
20151201|2015-06-25 03:30,25,137.75,138.15,137.15,138.15,73
20151201|2015-06-25 04:00,25,138.5,138.7,138.35,138.6,31
20151201|2015-06-25 04:30,25,137.95,138.4,137.85,138.05,30
20151201|2015-06-25 05:00,25,137.6,138,137.6,138,24
20151201|2015-06-25 05:30,25,137.8,138.8,137.8,138.8,43
20151201|2015-06-25 06:00,25,138.75,139.15,138.55,138.6,30
20151201|2015-06-25 06:30,25,138.15,138.15,137.75,137.75,34
20151201|2015-06-25 07:00,25,137.75,138.4,137.35,138.1,48
20151201|2015-06-25 07:30,25,138.1,138.65,136.85,137.05,128
20151201|2015-06-25 08:00,25,137,137,134.7,135.9,181
20151201|2015-06-25 08:30,25,136,137,136,136.25,102
20151201|2015-06-25 09:00,25,136.55,136.8,136,136,68
20151201|2015-06-25 09:30,25,136.35,137.6,136.25,137.35,103
20151201|2015-06-25 10:00,25,137.25,137.25,136.25,136.9,53
20151201|2015-06-25 10:30,25,136.75,137.45,136.75,137.15,38
20151201|2015-06-25 11:00,25,136.95,137.65,136.95,137.35,20
20151201|2015-06-25 11:30,25,137.25,138.4,137,138.15,121
20151201|2015-06-25 12:00,25,138.25,139.8,137.7,138.05,545
20151201|2015-06-26 03:00,26,138.25,138.3,137.15,137.75,26
20151201|2015-06-26 03:30,26,138.25,138.25,137.85,138.2,10
20151201|2015-06-26 04:00,26,138.2,138.35,137.7,137.7,24
20151201|2015-06-26 04:30,26,137.8,138.05,137.8,138.05,6
20151201|2015-06-26 05:00,26,137.95,138.25,137.85,138.25,13
20151201|2015-06-26 05:30,26,138.2,138.75,138.1,138.65,14
20151201|2015-06-26 06:00,26,139.1,140.25,138.85,139.95,45
20151201|2015-06-26 06:30,26,139.65,139.65,139.6,139.6,4
20151201|2015-06-26 07:00,26,139.95,141,139.9,140.55,81
20151201|2015-06-26 07:30,26,140.4,141.4,139.7,139.7,183
20151201|2015-06-26 08:00,26,139.65,139.65,135.5,136.45,235
20151201|2015-06-26 08:30,26,136.45,137.75,135.9,137.45,59
20151201|2015-06-26 09:00,26,137.65,138.9,137.5,138.55,69
20151201|2015-06-26 09:30,26,138.55,139.15,138.5,139.15,91
20151201|2015-06-26 10:00,26,139,139.75,139,139.55,154
20151201|2015-06-26 10:30,26,139.55,139.9,139.3,139.7,122
20151201|2015-06-26 11:00,26,139.7,139.85,138.9,138.9,91
20151201|2015-06-26 11:30,26,139,139.6,139,139.25,46
20151201|2015-06-26 12:00,26,139.25,139.25,136.4,136.65,360
20151201|2015-06-29 03:00,29,136.25,136.25,135.6,135.95,5
20151201|2015-06-29 03:30,29,136.2,136.5,136.2,136.4,9
20151201|2015-06-29 04:00,29,136.25,136.25,136.15,136.15,3
20151201|2015-06-29 04:30,29,136.3,136.4,136,136,7
20151201|2015-06-29 05:00,29,136,136.1,135,135.75,53
20151201|2015-06-29 05:30,29,136.05,136.05,135.6,136,4
20151201|2015-06-29 06:00,29,135.65,135.65,135.35,135.35,4
20151201|2015-06-29 06:30,29,135.5,136.3,135.5,136.3,26
20151201|2015-06-29 07:00,29,136,136.3,135.4,136.3,15
20151201|2015-06-29 07:30,29,136.3,137.4,135.3,135.55,50
20151201|2015-06-29 08:00,29,135.5,135.5,132.85,133.7,161
20151201|2015-06-29 08:30,29,133.55,134.3,133.55,133.85,46
20151201|2015-06-29 09:00,29,134.05,134.15,133.6,134,50
20151201|2015-06-29 09:30,29,134.35,136.45,134.3,136,131
20151201|2015-06-29 10:00,29,136.3,136.85,136.1,136.5,56
20151201|2015-06-29 10:30,29,136.5,136.9,136.15,136.25,90
20151201|2015-06-29 11:00,29,136.1,136.6,136.05,136.35,21
20151201|2015-06-29 11:30,29,136.7,136.9,136.45,136.85,67
20151201|2015-06-29 12:00,29,136.8,136.8,135.65,135.65,262
20151201|2015-06-30 03:00,30,136.55,136.75,136.4,136.7,12
20151201|2015-06-30 03:30,30,136.55,136.6,136.55,136.6,6
20151201|2015-06-30 04:00,30,136.55,136.55,136.35,136.35,4
20151201|2015-06-30 04:30,30,136.4,136.6,136.4,136.5,5
20151201|2015-06-30 05:00,30,136.65,136.65,136.15,136.15,10
20151201|2015-06-30 06:00,30,136.45,136.45,136.45,136.45,7
20151201|2015-06-30 06:30,30,136.5,136.5,136.5,136.5,12
20151201|2015-06-30 07:00,30,136,136,135.45,135.45,13
20151201|2015-06-30 07:30,30,135.5,135.5,134.25,134.5,33
20151201|2015-06-30 08:00,30,134.45,134.95,134.35,134.95,87
20151201|2015-06-30 08:30,30,134.9,135.1,134.45,135.1,39
20151201|2015-06-30 09:00,30,135,135.5,134.85,135.15,52
20151201|2015-06-30 09:30,30,135.05,135.05,133.75,133.85,108
20151201|2015-06-30 10:00,30,133.6,133.85,133.45,133.55,70
20151201|2015-06-30 10:30,30,133.8,133.8,133.45,133.7,35
20151201|2015-06-30 11:00,30,133.7,134.2,133.7,134.15,30
20151201|2015-06-30 11:30,30,134.05,137.2,133.95,136.1,126
20151201|2015-06-30 12:00,30,136.4,136.55,134.5,134.5,151
20151201|2015-07-01 03:00,1,134.05,134.6,133.4,134.5,34
20151201|2015-07-01 03:30,1,134.75,135.2,134.45,135.2,37
20151201|2015-07-01 04:00,1,135.2,135.2,135,135,21
20151201|2015-07-01 04:30,1,135,135.5,134.8,135.25,124
20151201|2015-07-01 05:00,1,135,135.1,135,135,31
20151201|2015-07-01 05:30,1,134.75,134.9,134.75,134.85,11
20151201|2015-07-01 06:00,1,135,135,134.4,134.75,26
20151201|2015-07-01 06:30,1,134.8,135.25,134.8,135,7
20151201|2015-07-01 07:00,1,135.6,136.55,135.6,135.95,77
20151201|2015-07-01 07:30,1,135.8,135.8,135,135.55,57
20151201|2015-07-01 08:00,1,135.35,135.35,134.8,134.85,36
20151201|2015-07-01 08:30,1,134.5,134.55,133.5,133.5,177
20151201|2015-07-01 09:00,1,133.5,133.75,132.95,133.2,143
20151201|2015-07-01 09:30,1,133.2,133.65,132.9,132.9,140
20151201|2015-07-01 10:00,1,132.85,133.2,132.85,133.15,74
20151201|2015-07-01 10:30,1,133.05,133.15,132.3,133,173
20151201|2015-07-01 11:00,1,133.1,133.5,132.75,132.85,98
20151201|2015-07-01 11:30,1,132.95,132.95,131.05,131.2,734
20151201|2015-07-01 12:00,1,131.15,131.25,130.5,130.7,1024
20151201|2015-07-02 03:00,2,131.35,132,130.95,132,108
20151201|2015-07-02 03:30,2,132.05,132.15,131.6,131.8,70
20151201|2015-07-02 04:00,2,131.7,131.7,131.35,131.35,5
20151201|2015-07-02 04:30,2,131.55,131.7,131.5,131.5,10
20151201|2015-07-02 05:00,2,131.5,131.6,131.5,131.6,4
20151201|2015-07-02 05:30,2,131.45,131.5,131.35,131.35,21
20151201|2015-07-02 06:00,2,131.55,131.55,131.45,131.5,4
20151201|2015-07-02 06:30,2,131.5,131.85,131.5,131.65,58
20151201|2015-07-02 07:00,2,131.5,131.55,130.85,130.85,30
20151201|2015-07-02 07:30,2,130.75,131.65,130.5,130.85,160
20151201|2015-07-02 08:00,2,131,131.2,130.15,130.8,110
20151201|2015-07-02 08:30,2,130.75,131.3,130.7,131,97
20151201|2015-07-02 09:00,2,131.05,131.15,130.6,130.65,118
20151201|2015-07-02 09:30,2,130.6,131.8,130.25,131.3,200
20151201|2015-07-02 10:00,2,131.3,131.35,130.85,131.3,104
20151201|2015-07-02 10:30,2,131.35,131.6,131,131,58
20151201|2015-07-02 11:00,2,131,131.1,130.4,130.5,77
20151201|2015-07-02 11:30,2,130.75,131.1,130.55,130.6,48
20151201|2015-07-02 12:00,2,130.5,131.5,130.45,130.8,92
20151201|2015-07-06 03:00,6,131.05,131.15,130.6,130.6,83
20151201|2015-07-06 03:30,6,130.8,131,130.7,130.95,18
20151201|2015-07-06 04:00,6,130.95,130.95,130.8,130.95,15
20151201|2015-07-06 04:30,6,130.75,131.25,130.65,131.25,21
20151201|2015-07-06 05:00,6,131,131.35,131,131.35,10
20151201|2015-07-06 05:30,6,131.35,131.35,131.1,131.1,6
20151201|2015-07-06 06:00,6,131.1,131.15,131.1,131.15,3
20151201|2015-07-06 06:30,6,131.15,131.9,131.15,131.65,19
20151201|2015-07-06 07:00,6,131.6,131.6,130.75,130.75,28
20151201|2015-07-06 07:30,6,130.85,130.95,130.15,130.35,103
20151201|2015-07-06 08:00,6,130.2,130.55,130.15,130.4,56
20151201|2015-07-06 08:30,6,130.45,130.5,129.65,130.15,506
20151201|2015-07-06 09:00,6,130.25,130.65,129.55,129.65,65
20151201|2015-07-06 09:30,6,129.55,129.6,129.05,129.2,105
20151201|2015-07-06 10:00,6,129.1,129.25,129,129.05,140
20151201|2015-07-06 10:30,6,129.1,129.3,128.95,129.05,30
20151201|2015-07-06 11:00,6,128.95,129.3,128.8,129.3,63
20151201|2015-07-06 11:30,6,129.3,129.45,129.1,129.25,60
20151201|2015-07-06 12:00,6,129.25,129.5,128.85,129.2,91
20151201|2015-07-07 03:00,7,129.5,130,129.2,129.85,144
20151201|2015-07-07 03:30,7,129.5,129.65,129.15,129.2,19
20151201|2015-07-07 04:00,7,129.1,129.35,129.1,129.35,9
20151201|2015-07-07 04:30,7,129.25,129.4,129.25,129.25,4
20151201|2015-07-07 05:00,7,129.2,129.6,129.15,129.5,29
20151201|2015-07-07 05:30,7,129.4,129.7,129.3,129.3,12
20151201|2015-07-07 06:00,7,129.25,129.25,129.2,129.25,6
20151201|2015-07-07 06:30,7,129.35,129.35,129.35,129.35,2
20151201|2015-07-07 07:00,7,129.05,129.75,128.8,129.75,56
20151201|2015-07-07 07:30,7,129,129.1,128.35,128.55,109
20151201|2015-07-07 08:00,7,128.55,129.2,128.55,129,59
20151201|2015-07-07 08:30,7,129,129,128,128.25,115
20151201|2015-07-07 09:00,7,128.15,128.15,127.4,127.75,331
20151201|2015-07-07 09:30,7,127.85,127.85,127.45,127.65,78
20151201|2015-07-07 10:00,7,127.65,127.95,127.5,127.85,266
20151201|2015-07-07 10:30,7,127.7,128,127.5,128,125
20151201|2015-07-07 11:00,7,127.95,128.5,127.9,128.3,147
20151201|2015-07-07 11:30,7,128.45,129.6,128.4,129.2,58
20151201|2015-07-07 12:00,7,129.05,129.05,127.75,127.95,116
20151201|2015-07-08 03:00,8,128.3,128.3,127.75,128.05,75
20151201|2015-07-08 03:30,8,128.1,128.1,127.85,127.9,8
20151201|2015-07-08 04:00,8,127.8,128.35,127.75,128.35,15
20151201|2015-07-08 04:30,8,128.35,128.35,128.15,128.2,18
20151201|2015-07-08 05:00,8,128.15,128.15,128.1,128.15,5
20151201|2015-07-08 05:30,8,128.15,128.25,128,128.25,13
20151201|2015-07-08 06:00,8,128.3,128.3,128.2,128.2,2
20151201|2015-07-08 06:30,8,128.5,128.5,128.2,128.25,17
20151201|2015-07-08 07:00,8,128.5,129.15,128.45,129.15,24
20151201|2015-07-08 07:30,8,128.4,128.6,127.4,127.75,138
20151201|2015-07-08 08:00,8,127.95,128.35,127.6,128.35,96
20151201|2015-07-08 08:30,8,128.45,128.55,128.15,128.4,31
20151201|2015-07-08 09:00,8,128.25,128.9,128.05,128.15,125
20151201|2015-07-08 09:30,8,128,128.25,128,128.25,61
20151201|2015-07-08 10:00,8,128.35,128.35,127.85,128.2,103
20151201|2015-07-08 10:30,8,128.1,128.1,127.75,128.05,98
20151201|2015-07-08 11:00,8,128,128.65,127.8,128.55,35
20151201|2015-07-08 11:30,8,128.55,128.85,128.3,128.35,85
20151201|2015-07-08 12:00,8,128.4,128.7,128.05,128.7,93
20151201|2015-07-09 03:00,9,129.2,129.3,129.2,129.25,15
20151201|2015-07-09 03:30,9,129.15,129.15,129.15,129.15,5
20151201|2015-07-09 04:00,9,129.15,129.5,129.1,129.4,13
20151201|2015-07-09 04:30,9,129.4,129.4,129.2,129.3,7
20151201|2015-07-09 05:00,9,129.35,129.5,129.2,129.2,34
20151201|2015-07-09 05:30,9,129.55,129.55,129.45,129.5,16
20151201|2015-07-09 06:00,9,129.4,129.5,129.3,129.5,21
20151201|2015-07-09 06:30,9,129.4,130,129.4,129.5,33
20151201|2015-07-09 07:00,9,129.55,130.4,129.1,130.4,65
20151201|2015-07-09 07:30,9,129.65,130.85,129.25,129.4,74
20151201|2015-07-09 08:00,9,129.25,129.5,128.4,129.2,69
20151201|2015-07-09 08:30,9,129.45,129.75,128.8,128.9,53
20151201|2015-07-09 09:00,9,128.85,128.95,128.75,128.75,24
20151201|2015-07-09 09:30,9,128.85,129.05,128.45,128.7,82
20151201|2015-07-09 10:00,9,128.6,128.8,128.5,128.5,36
20151201|2015-07-09 10:30,9,128.5,129.1,128.5,128.95,90
20151201|2015-07-09 11:00,9,128.75,128.85,128.55,128.75,41
20151201|2015-07-09 11:30,9,128.65,128.75,127.8,128.2,112
20151201|2015-07-09 12:00,9,128.15,128.9,127.95,128.65,168
20151201|2015-07-10 03:00,10,129.2,129.4,129.1,129.15,23
20151201|2015-07-10 03:30,10,129.45,129.9,129.4,129.8,20
20151201|2015-07-10 04:00,10,129.75,129.95,129.75,129.75,18
20151201|2015-07-10 04:30,10,130,130.25,130,130.15,22
20151201|2015-07-10 05:00,10,130.2,130.25,130.2,130.2,5
20151201|2015-07-10 05:30,10,130.2,130.2,129.9,130.05,21
20151201|2015-07-10 06:00,10,130.1,130.1,130,130,3
20151201|2015-07-10 06:30,10,130,130,129.8,129.95,16
20151201|2015-07-10 07:00,10,129.95,130.5,129.75,130.5,31
20151201|2015-07-10 07:30,10,130.15,130.25,129.5,129.85,65
20151201|2015-07-10 08:00,10,129.6,129.7,128.9,129.7,130
20151201|2015-07-10 08:30,10,129.4,129.4,128.9,129.3,23
20151201|2015-07-10 09:00,10,129.25,129.3,128.7,129.05,99
20151201|2015-07-10 09:30,10,129.05,129.35,128.85,129,54
20151201|2015-07-10 10:00,10,129.15,129.2,128.7,128.7,39
20151201|2015-07-10 10:30,10,128.65,129.3,128.65,129.1,58
20151201|2015-07-10 11:00,10,129.1,129.5,129,129.5,75
20151201|2015-07-10 11:30,10,129.4,130.5,129.4,130.2,63
20151201|2015-07-10 12:00,10,130.25,130.35,129.65,129.7,110
20151201|2015-07-13 03:00,13,131,131.65,131,131.25,113
20151201|2015-07-13 03:30,13,131.5,131.5,131.25,131.3,10
20151201|2015-07-13 04:00,13,131.3,131.45,131.15,131.3,14
20151201|2015-07-13 04:30,13,131.25,131.35,131.25,131.25,15
20151201|2015-07-13 05:00,13,131.35,131.4,131.35,131.35,17
20151201|2015-07-13 05:30,13,131.4,131.6,131.35,131.5,44
20151201|2015-07-13 06:00,13,131.5,131.6,131.45,131.6,18
20151201|2015-07-13 06:30,13,131.4,131.5,131.3,131.3,15
20151201|2015-07-13 07:00,13,131.5,131.6,130.95,130.95,26
20151201|2015-07-13 07:30,13,130.95,132.25,130.95,131.95,120
20151201|2015-07-13 08:00,13,131.95,132.95,131.85,132.75,122
20151201|2015-07-13 08:30,13,132.95,133,132.5,132.85,75
20151201|2015-07-13 09:00,13,132.95,133.15,131.95,132,88
20151201|2015-07-13 09:30,13,132.2,132.35,131.35,131.65,83
20151201|2015-07-13 10:00,13,131.5,131.75,131.3,131.5,61
20151201|2015-07-13 10:30,13,131.55,132.4,131.45,132.4,35
20151201|2015-07-13 11:00,13,132.3,132.75,132.2,132.55,41
20151201|2015-07-13 11:30,13,132.4,132.4,132.15,132.2,26
20151201|2015-07-13 12:00,13,132.25,132.3,131.75,132.05,216
20151201|2015-07-13 12:30,13,132.05,132.05,132.05,132.05,2
20151201|2015-07-14 03:00,14,132.2,132.25,131.7,132.25,23
20151201|2015-07-14 03:30,14,132.1,132.1,132.05,132.05,7
20151201|2015-07-14 04:00,14,132.05,132.1,131.8,132.05,15
20151201|2015-07-14 04:30,14,132.05,132.2,132.05,132.2,3
20151201|2015-07-14 05:30,14,132.4,132.6,132.4,132.6,3
20151201|2015-07-14 06:00,14,132.45,132.45,132.4,132.4,2
20151201|2015-07-14 06:30,14,132.25,132.4,132.15,132.4,9
20151201|2015-07-14 07:00,14,132.5,133.3,132.5,133.15,48
20151201|2015-07-14 07:30,14,133.4,135.35,133.4,135.2,272
20151201|2015-07-14 08:00,14,135.25,135.65,134.75,134.9,118
20151201|2015-07-14 08:30,14,134.95,135.3,134.9,135.2,115
20151201|2015-07-14 09:00,14,135.15,135.4,135,135.25,62
20151201|2015-07-14 09:30,14,135.2,135.25,134.8,134.95,108
20151201|2015-07-14 10:00,14,134.95,135.15,134.5,135.05,63
20151201|2015-07-14 10:30,14,135.15,135.2,134.85,135.05,104
20151201|2015-07-14 11:00,14,135.05,135.25,134.9,135.25,90
20151201|2015-07-14 11:30,14,135.25,135.9,135.25,135.75,184
20151201|2015-07-14 12:00,14,135.85,135.85,134.8,134.8,187
20151201|2015-07-15 03:00,15,134.6,134.8,134.1,134.8,27
20151201|2015-07-15 03:30,15,134.8,134.9,134.6,134.9,9
20151201|2015-07-15 04:00,15,134.8,135.2,134.6,135.2,19
20151201|2015-07-15 04:30,15,135.1,135.1,135.05,135.1,7
20151201|2015-07-15 05:00,15,135.1,135.1,135.1,135.1,4
20151201|2015-07-15 05:30,15,135,135.1,135,135.1,2
20151201|2015-07-15 06:00,15,135.05,135.05,134.65,134.65,23
20151201|2015-07-15 06:30,15,134.7,134.85,134.6,134.85,7
20151201|2015-07-15 07:00,15,134.85,135.5,134.6,134.6,124
20151201|2015-07-15 07:30,15,134.9,135,131.15,132.5,378
20151201|2015-07-15 08:00,15,132.05,133.2,132.05,132.85,127
20151201|2015-07-15 08:30,15,132.7,134.4,132.7,134.1,128
20151201|2015-07-15 09:00,15,133.95,133.95,132.9,132.9,51
20151201|2015-07-15 09:30,15,132.7,133.75,132.7,133.6,80
20151201|2015-07-15 10:00,15,133.7,134.1,133.45,133.6,87
20151201|2015-07-15 10:30,15,133.45,133.65,133.2,133.2,48
20151201|2015-07-15 11:00,15,133,133.25,132.85,133.1,35
20151201|2015-07-15 11:30,15,132.9,133.6,132.85,133.2,73
20151201|2015-07-15 12:00,15,133.35,133.4,132.75,132.8,207
20151201|2015-07-16 03:00,16,132.65,132.65,132.3,132.6,16
20151201|2015-07-16 03:30,16,132.75,132.75,132.5,132.5,7
20151201|2015-07-16 04:00,16,132.35,132.45,132.35,132.45,2
20151201|2015-07-16 04:30,16,132.1,132.1,132.05,132.1,13
20151201|2015-07-16 05:00,16,132.4,132.5,132,132,20
20151201|2015-07-16 05:30,16,132.1,132.1,131.75,131.75,24
20151201|2015-07-16 06:00,16,131.95,131.95,131.95,131.95,1
20151201|2015-07-16 06:30,16,131.6,131.75,131.6,131.65,20
20151201|2015-07-16 07:00,16,131.75,131.9,131,131.45,113
20151201|2015-07-16 07:30,16,131.4,131.85,130.95,131.5,81
20151201|2015-07-16 08:00,16,131.4,132.35,131.4,132.3,55
20151201|2015-07-16 08:30,16,132.25,132.6,131.75,132.05,53
20151201|2015-07-16 09:00,16,132.2,132.5,131.7,131.8,93
20151201|2015-07-16 09:30,16,131.85,132.6,131.8,132.6,57
20151201|2015-07-16 10:00,16,132.5,133.6,132.5,133.4,186
20151201|2015-07-16 10:30,16,133.4,133.4,133,133.25,32
20151201|2015-07-16 11:00,16,133.2,133.2,132.65,132.65,33
20151201|2015-07-16 11:30,16,132.6,132.9,132.6,132.9,12
20151201|2015-07-16 12:00,16,133,133.35,132.1,132.1,130
20151201|2015-07-17 03:00,17,132,132.35,132,132,50
20151201|2015-07-17 03:30,17,132.05,132.05,131.75,131.75,5
20151201|2015-07-17 04:00,17,131.7,131.95,131.7,131.95,5
20151201|2015-07-17 04:30,17,132,132,131.8,131.8,25
20151201|2015-07-17 05:00,17,131.6,131.7,131.6,131.6,12
20151201|2015-07-17 05:30,17,131.5,131.65,131.5,131.65,17
20151201|2015-07-17 06:00,17,131.85,131.85,131.85,131.85,1
20151201|2015-07-17 06:30,17,131.75,132,131.75,131.95,10
20151201|2015-07-17 07:00,17,131.95,132.25,131.25,131.35,40
20151201|2015-07-17 07:30,17,131.15,131.65,131.05,131.3,64
20151201|2015-07-17 08:00,17,131.1,131.45,130.95,131.25,87
20151201|2015-07-17 08:30,17,131.4,131.65,131.1,131.15,30
20151201|2015-07-17 09:00,17,131.1,131.65,130.95,131.55,45
20151201|2015-07-17 09:30,17,131.65,131.9,131.5,131.7,32
20151201|2015-07-17 10:00,17,131.6,132.1,131.6,131.8,104
20151201|2015-07-17 10:30,17,131.85,132.1,131.7,132.05,48
20151201|2015-07-17 11:00,17,131.95,132.25,131.9,132.15,48
20151201|2015-07-17 11:30,17,132.15,133,132.15,132.55,96
20151201|2015-07-17 12:00,17,132.35,132.35,131.7,131.9,96
20151201|2015-07-20 03:00,20,131,131.35,131,131.3,41
20151201|2015-07-20 03:30,20,131.25,131.3,131,131.05,12
20151201|2015-07-20 04:00,20,131,131.3,130.85,131.3,18
20151201|2015-07-20 04:30,20,131.45,131.75,131.45,131.75,6
20151201|2015-07-20 05:00,20,131.5,131.6,131.5,131.5,4
20151201|2015-07-20 06:00,20,131.35,131.65,131.35,131.65,7
20151201|2015-07-20 06:30,20,131.55,131.9,131.5,131.85,29
20151201|2015-07-20 07:00,20,131.95,133.55,131.95,133.35,114
20151201|2015-07-20 07:30,20,133,133.2,130.65,130.85,223
20151201|2015-07-20 08:00,20,130.8,131.2,130.4,130.75,157
20151201|2015-07-20 08:30,20,130.7,131,130.3,130.35,102
20151201|2015-07-20 09:00,20,130.3,131.45,130.2,131.1,131
20151201|2015-07-20 09:30,20,131.1,131.7,130.85,131.45,80
20151201|2015-07-20 10:00,20,131.55,131.75,131.1,131.2,62
20151201|2015-07-20 10:30,20,131.2,131.6,130.65,130.75,97
20151201|2015-07-20 11:00,20,130.5,130.9,130.45,130.7,56
20151201|2015-07-20 11:30,20,130.5,131,130.3,131,37
20151201|2015-07-20 12:00,20,130.95,131.2,130.35,130.35,282
20151201|2015-07-21 03:00,21,130.9,131.15,130.6,131.15,15
20151201|2015-07-21 03:30,21,131,131,130.85,130.85,9
20151201|2015-07-21 04:00,21,131.1,131.35,131.1,131.35,21
20151201|2015-07-21 04:30,21,131.35,131.4,131.15,131.15,14
20151201|2015-07-21 05:00,21,131.2,131.2,131.2,131.2,1
20151201|2015-07-21 05:30,21,131.5,131.5,131.4,131.4,3
20151201|2015-07-21 06:00,21,131.3,131.4,131.3,131.4,20
20151201|2015-07-21 06:30,21,130.9,131,130.9,131,2
20151201|2015-07-21 07:00,21,130.7,131.1,130.3,130.3,69
20151201|2015-07-21 07:30,21,130.45,131.2,130.05,130.1,111
20151201|2015-07-21 08:00,21,130.3,130.4,130.1,130.25,43
20151201|2015-07-21 08:30,21,130.25,130.45,129.5,130.25,517
20151201|2015-07-21 09:00,21,130.25,130.45,129.9,130.15,73
20151201|2015-07-21 09:30,21,130,130.15,129.7,130,151
20151201|2015-07-21 10:00,21,130,130.05,129.65,129.85,73
20151201|2015-07-21 10:30,21,129.8,130,129.65,129.75,37
20151201|2015-07-21 11:00,21,129.8,130.4,129.8,130.1,44
20151201|2015-07-21 11:30,21,129.9,130.05,129.7,129.95,27
20151201|2015-07-21 12:00,21,129.95,130,129.4,130,152
20151201|2015-07-22 03:00,22,129.95,130.05,129.75,130.05,25
20151201|2015-07-22 03:30,22,129.9,130.3,129.8,130.25,18
20151201|2015-07-22 04:00,22,130.1,130.1,130,130.1,14
20151201|2015-07-22 04:30,22,130.1,130.1,130,130,21
20151201|2015-07-22 05:00,22,130,130.1,130,130,17
20151201|2015-07-22 05:30,22,130,130.15,130,130,44
20151201|2015-07-22 06:00,22,129.95,130.15,129.9,130.15,22
20151201|2015-07-22 06:30,22,130.05,130.05,129,129.05,117
20151201|2015-07-22 07:00,22,129.05,129.05,128.65,128.95,109
20151201|2015-07-22 07:30,22,129.1,129.5,128.15,128.45,295
20151201|2015-07-22 08:00,22,128.55,128.75,128.05,128.75,147
20151201|2015-07-22 08:30,22,128.75,131.4,128.75,130.4,255
20151201|2015-07-22 09:00,22,130.75,130.8,130.25,130.65,81
20151201|2015-07-22 09:30,22,130.6,130.65,130,130.55,69
20151201|2015-07-22 10:00,22,130.4,130.7,130.2,130.55,75
20151201|2015-07-22 10:30,22,130.6,130.6,129.85,130.05,88
20151201|2015-07-22 11:00,22,130.15,130.2,129.4,129.4,90
20151201|2015-07-22 11:30,22,129.45,129.45,128.25,128.55,392
20151201|2015-07-22 12:00,22,128.75,129.15,128.4,129.15,119
20151201|2015-07-23 03:00,23,129.1,129.4,128.9,129.35,149
20151201|2015-07-23 03:30,23,129.15,129.8,129.15,129.4,50
20151201|2015-07-23 04:00,23,129.45,129.45,129.1,129.1,11
20151201|2015-07-23 05:00,23,129.25,129.35,129.05,129.05,7
20151201|2015-07-23 06:00,23,129.15,129.15,128.8,128.8,14
20151201|2015-07-23 06:30,23,129.15,129.15,129.05,129.05,5
20151201|2015-07-23 07:00,23,129,129,128,128.05,194
20151201|2015-07-23 07:30,23,128,128,125.1,125.25,1307
20151201|2015-07-23 08:00,23,125.2,125.6,125,125.6,542
20151201|2015-07-23 08:30,23,126,126.8,125.5,126.3,253
20151201|2015-07-23 09:00,23,126.15,126.75,125.75,126.45,315
20151201|2015-07-23 09:30,23,126.45,126.45,125.2,125.45,348
20151201|2015-07-23 10:00,23,125.4,125.6,125.2,125.3,139
20151201|2015-07-23 10:30,23,125.3,125.35,124.8,125.05,261
20151201|2015-07-23 11:00,23,125.05,125.25,124.75,124.9,126
20151201|2015-07-23 11:30,23,125,125.4,124.85,125.1,56
20151201|2015-07-23 12:00,23,125.05,125.9,124.8,125.35,197
20151201|2015-07-24 03:00,24,125.55,125.85,124.85,124.85,84
20151201|2015-07-24 03:30,24,125,125.05,124.6,124.6,41
20151201|2015-07-24 04:00,24,124.7,125.1,124.55,124.95,53
20151201|2015-07-24 04:30,24,124.95,125,124.7,124.7,32
20151201|2015-07-24 05:00,24,124.8,125,124.8,125,12
20151201|2015-07-24 05:30,24,124.9,125,124.6,125,25
20151201|2015-07-24 06:00,24,124.75,125,124.75,125,44
20151201|2015-07-24 06:30,24,124.95,125.1,124.85,125,11
20151201|2015-07-24 07:00,24,125,125,124.4,124.4,104
20151201|2015-07-24 07:30,24,124.6,126.4,124.1,125.7,162
20151201|2015-07-24 08:00,24,125.5,125.75,125.2,125.75,79
20151201|2015-07-24 08:30,24,125.75,127.95,125.7,127.15,256
20151201|2015-07-24 09:00,24,127.2,127.25,126.5,126.65,93
20151201|2015-07-24 09:30,24,126.75,126.75,125.7,125.75,102
20151201|2015-07-24 10:00,24,125.75,126.65,125.6,126.35,86
20151201|2015-07-24 10:30,24,126.6,126.95,126.15,126.6,61
20151201|2015-07-24 11:00,24,126.6,126.6,125.9,126.15,21
20151201|2015-07-24 11:30,24,125.85,125.9,125.05,125.2,89
20151201|2015-07-24 12:00,24,125.35,125.9,125.15,125.25,145
20151201|2015-07-27 03:00,27,125.55,125.55,125.3,125.3,35
20151201|2015-07-27 03:30,27,125.2,125.25,124.95,125.1,81
20151201|2015-07-27 04:00,27,125.05,125.25,124.75,125.25,43
20151201|2015-07-27 04:30,27,125.1,125.5,125.1,125.5,3
20151201|2015-07-27 05:00,27,125.4,125.6,125.4,125.5,10
20151201|2015-07-27 05:30,27,125.4,125.4,125.4,125.4,1
20151201|2015-07-27 06:00,27,125.2,125.4,125.2,125.4,5
20151201|2015-07-27 06:30,27,125.55,125.55,125,125,55
20151201|2015-07-27 07:00,27,125.05,125.05,124,124.1,247
20151201|2015-07-27 07:30,27,124,124.8,123.55,124.75,232
20151201|2015-07-27 08:00,27,124.5,125.2,124.2,124.2,53
20151201|2015-07-27 08:30,27,124.25,124.35,123.85,123.9,63
20151201|2015-07-27 09:00,27,123.95,124.55,123.85,124.2,70
20151201|2015-07-27 09:30,27,124.3,124.55,124.1,124.1,71
20151201|2015-07-27 10:00,27,124.05,124.05,123.55,123.6,94
20151201|2015-07-27 10:30,27,123.7,124.1,123.55,123.85,71
20151201|2015-07-27 11:00,27,123.9,123.9,123.45,123.55,100
20151201|2015-07-27 11:30,27,123.55,124.35,123.3,124.15,106
20151201|2015-07-27 12:00,27,124.25,124.3,123,123,509
20151201|2015-07-28 03:00,28,123.4,123.6,123.1,123.55,42
20151201|2015-07-28 03:30,28,123.6,123.95,123.55,123.6,33
20151201|2015-07-28 04:00,28,123.75,124.1,123.45,124.05,58
20151201|2015-07-28 04:30,28,124.05,124.4,124.05,124.4,41
20151201|2015-07-28 05:00,28,124.3,124.4,124.3,124.3,16
20151201|2015-07-28 05:30,28,124.05,124.05,123.8,123.95,16
20151201|2015-07-28 06:00,28,123.75,124.3,123.75,124.2,14
20151201|2015-07-28 06:30,28,124.25,124.3,124.15,124.25,17
20151201|2015-07-28 07:00,28,124.3,124.75,124.1,124.2,59
20151201|2015-07-28 07:30,28,124.4,124.45,123.8,124.2,151
20151201|2015-07-28 08:00,28,124.4,125.65,124.35,124.85,246
20151201|2015-07-28 08:30,28,124.85,125,124,124.45,143
20151201|2015-07-28 09:00,28,124.5,125.15,124.4,124.8,122
20151201|2015-07-28 09:30,28,124.9,125,124.3,124.6,112
20151201|2015-07-28 10:00,28,124.6,124.65,123.95,124.25,117
20151201|2015-07-28 10:30,28,124.4,124.85,124.4,124.65,70
20151201|2015-07-28 11:00,28,124.75,124.95,123.75,124.1,223
20151201|2015-07-28 11:30,28,123.95,124.1,123.45,123.55,104
20151201|2015-07-28 12:00,28,123.6,123.85,123,123,175
20151201|2015-07-29 03:00,29,123.75,123.75,123.45,123.7,59
20151201|2015-07-29 03:30,29,123.85,123.85,123.6,123.75,13
20151201|2015-07-29 04:00,29,123.65,123.85,123.65,123.75,35
20151201|2015-07-29 04:30,29,123.85,123.95,123.75,123.95,10
20151201|2015-07-29 05:00,29,124,124.5,123.95,124.4,21
20151201|2015-07-29 05:30,29,124.2,124.4,124.2,124.4,21
20151201|2015-07-29 06:00,29,124.25,124.4,124.25,124.4,16
20151201|2015-07-29 06:30,29,124.4,124.5,124,124.35,106
20151201|2015-07-29 07:00,29,124.45,124.5,123.5,123.75,67
20151201|2015-07-29 07:30,29,123.75,125.2,123.2,124.65,290
20151201|2015-07-29 08:00,29,124.7,125.65,124.7,125.15,163
20151201|2015-07-29 08:30,29,125.2,125.2,124.5,125.05,106
20151201|2015-07-29 09:00,29,125,125.5,124.65,125.4,258
20151201|2015-07-29 09:30,29,125.3,125.75,125.25,125.3,372
20151201|2015-07-29 10:00,29,125.3,125.65,125.1,125.35,219
20151201|2015-07-29 10:30,29,125.4,125.65,125.15,125.5,114
20151201|2015-07-29 11:00,29,125.55,125.65,124.9,125.25,95
20151201|2015-07-29 11:30,29,125.25,125.5,125.2,125.4,72
20151201|2015-07-29 12:00,29,125.5,126,124.75,124.8,275
20151201|2015-07-30 03:00,30,125.5,125.8,125.1,125.8,125
20151201|2015-07-30 03:30,30,125.55,125.55,125.45,125.45,8
20151201|2015-07-30 04:00,30,125.55,126.65,125.45,126.45,107
20151201|2015-07-30 04:30,30,126.55,127.25,126.55,126.75,122
20151201|2015-07-30 05:00,30,126.8,126.8,126.55,126.55,10
20151201|2015-07-30 05:30,30,126.5,127.1,126.5,127.1,38
20151201|2015-07-30 06:00,30,127.1,127.6,127.1,127.6,179
20151201|2015-07-30 06:30,30,127.55,128.35,127.55,128.35,100
20151201|2015-07-30 07:00,30,128.3,128.3,127.1,127.15,94
20151201|2015-07-30 07:30,30,127.25,127.5,126.75,126.95,215
20151201|2015-07-30 08:00,30,126.8,127.9,126.75,127.45,196
20151201|2015-07-30 08:30,30,127.55,127.6,126.45,127.1,172
20151201|2015-07-30 09:00,30,127.1,128.4,127.05,127.95,212
20151201|2015-07-30 09:30,30,127.95,127.95,127.55,127.75,90
20151201|2015-07-30 10:00,30,127.75,128,127.35,128,107
20151201|2015-07-30 10:30,30,128.1,128.25,127.8,127.9,112
20151201|2015-07-30 11:00,30,127.9,127.95,127.45,127.7,97
20151201|2015-07-30 11:30,30,127.7,128.2,127.7,128.15,84
20151201|2015-07-30 12:00,30,128.1,128.3,127.6,128.25,245
20151201|2015-07-31 03:00,31,128.4,128.5,128.15,128.5,31
20151201|2015-07-31 03:30,31,128.15,128.5,128.15,128.2,85
20151201|2015-07-31 04:00,31,128.3,128.35,127.9,128.1,45
20151201|2015-07-31 04:30,31,128.15,129.2,128.15,129.15,150
20151201|2015-07-31 05:00,31,129,129.15,128.7,128.7,23
20151201|2015-07-31 05:30,31,128.35,128.6,128.25,128.5,14
20151201|2015-07-31 06:00,31,128.4,128.5,128.4,128.45,20
20151201|2015-07-31 06:30,31,128.55,129,128.55,128.9,23
20151201|2015-07-31 07:00,31,128.95,128.95,128.2,128.55,89
20151201|2015-07-31 07:30,31,129.05,130.8,128.8,130.2,373
20151201|2015-07-31 08:00,31,130.2,130.75,129.8,130.35,224
20151201|2015-07-31 08:30,31,130.6,130.6,128.6,128.6,338
20151201|2015-07-31 09:00,31,128.5,129.2,128.25,129.15,151
20151201|2015-07-31 09:30,31,129.2,129.75,129.1,129.6,160
20151201|2015-07-31 10:00,31,129.5,129.8,129.3,129.6,66
20151201|2015-07-31 10:30,31,129.55,129.55,128.7,128.7,204
20151201|2015-07-31 11:00,31,128.8,128.95,128,128.45,171
20151201|2015-07-31 11:30,31,128.65,129.2,128.55,129,213
20151201|2015-07-31 12:00,31,128.9,129.15,127.5,128.85,1045
20151201|2015-08-03 03:00,3,128.1,128.2,127.2,127.7,92
20151201|2015-08-03 03:30,3,127.8,128,127.8,128,8
20151201|2015-08-03 04:00,3,128,128.2,127.95,127.95,85
20151201|2015-08-03 04:30,3,128.05,128.05,127.9,127.95,13
20151201|2015-08-03 05:00,3,127.95,128,127.55,127.9,22
20151201|2015-08-03 05:30,3,127.95,128.4,127.9,128.15,32
20151201|2015-08-03 06:00,3,128.15,128.25,127.6,127.75,13
20151201|2015-08-03 06:30,3,127.65,127.65,127.05,127.05,33
20151201|2015-08-03 07:00,3,127.05,127.25,125,125.55,412
20151201|2015-08-03 07:30,3,125.45,125.85,125.4,125.55,171
20151201|2015-08-03 08:00,3,125.65,126.8,125.65,126.5,208
20151201|2015-08-03 08:30,3,126.6,127.8,126.25,127.65,304
20151201|2015-08-03 09:00,3,127.65,128.35,127.65,128,382
20151201|2015-08-03 09:30,3,127.9,128,127.45,127.5,69
20151201|2015-08-03 10:00,3,127.55,127.7,127.25,127.55,69
20151201|2015-08-03 10:30,3,127.55,127.95,127.3,127.3,86
20151201|2015-08-03 11:00,3,127.5,127.55,126.65,127.2,66
20151201|2015-08-03 11:30,3,127.1,127.15,126.8,126.8,47
20151201|2015-08-03 12:00,3,126.85,127.4,126.35,127,248
20151201|2015-08-04 03:00,4,127,128.05,127,127.9,131
20151201|2015-08-04 03:30,4,127.85,128.1,127.8,128.1,57
20151201|2015-08-04 04:00,4,127.85,127.85,127.8,127.8,9
20151201|2015-08-04 04:30,4,127.9,128,127.9,127.9,13
20151201|2015-08-04 05:00,4,128,128.1,127.9,127.9,16
20151201|2015-08-04 05:30,4,127.8,128,127.8,127.85,21
20151201|2015-08-04 06:00,4,127.95,128.15,127.95,128,17
20151201|2015-08-04 06:30,4,127.9,128,127.9,127.95,8
20151201|2015-08-04 07:00,4,128.1,128.1,127.05,127.2,114
20151201|2015-08-04 07:30,4,127.05,127.6,126.5,127.3,105
20151201|2015-08-04 08:00,4,127.15,127.25,126.25,126.6,143
20151201|2015-08-04 08:30,4,126.55,127.4,126.5,127.25,222
20151201|2015-08-04 09:00,4,127.35,129.3,127.35,128.7,532
20151201|2015-08-04 09:30,4,128.65,128.7,127.95,128.3,191
20151201|2015-08-04 10:00,4,128.3,128.3,127.7,128.1,117
20151201|2015-08-04 10:30,4,128.1,128.25,128,128.15,35
20151201|2015-08-04 11:00,4,128.1,128.3,128.05,128.3,74
20151201|2015-08-04 11:30,4,128.15,128.55,127.9,128,148
20151201|2015-08-04 12:00,4,128,128.25,127.4,127.5,404
20151201|2015-08-04 12:30,4,127.55,127.55,127.55,127.55,2
20151201|2015-08-05 03:00,5,127.5,127.95,127.35,127.85,53
20151201|2015-08-05 03:30,5,128,128.25,128,128.2,40
20151201|2015-08-05 04:00,5,128.05,128.05,127.85,127.85,6
20151201|2015-08-05 04:30,5,127.75,127.75,127.4,127.45,31
20151201|2015-08-05 05:00,5,127.5,127.7,127.4,127.65,15
20151201|2015-08-05 05:30,5,127.65,127.75,127.6,127.7,15
20151201|2015-08-05 06:00,5,127.45,127.55,127.45,127.55,4
20151201|2015-08-05 06:30,5,127.55,127.55,127.25,127.25,77
20151201|2015-08-05 07:00,5,127.25,129.5,127.25,129,588
20151201|2015-08-05 07:30,5,129,129,127.6,127.8,175
20151201|2015-08-05 08:00,5,127.8,127.85,126.4,127.3,289
20151201|2015-08-05 08:30,5,127.15,127.35,126.6,127.2,147
20151201|2015-08-05 09:00,5,127.1,128.35,127,128.15,254
20151201|2015-08-05 09:30,5,128.15,128.5,127.95,128.2,105
20151201|2015-08-05 10:00,5,128.15,128.25,127.7,128.15,139
20151201|2015-08-05 10:30,5,128.25,128.4,128.05,128.35,135
20151201|2015-08-05 11:00,5,128.3,128.7,128.15,128.7,190
20151201|2015-08-05 11:30,5,128.6,129.2,128.55,128.9,214
20151201|2015-08-05 12:00,5,128.8,129.2,128.45,128.55,223
20151201|2015-08-06 03:00,6,128.5,128.6,128.25,128.4,84
20151201|2015-08-06 03:30,6,128.35,128.45,128.25,128.25,22
20151201|2015-08-06 04:00,6,128.25,128.7,128.15,128.2,51
20151201|2015-08-06 04:30,6,128.2,128.4,128.15,128.4,26
20151201|2015-08-06 05:00,6,128.5,128.6,128.4,128.6,21
20151201|2015-08-06 05:30,6,128.5,128.75,128.5,128.65,29
20151201|2015-08-06 06:00,6,128.75,128.85,128.15,128.2,124
20151201|2015-08-06 06:30,6,128.25,128.8,128.25,128.55,56
20151201|2015-08-06 07:00,6,128.65,128.65,127.4,128.05,205
20151201|2015-08-06 07:30,6,128.1,128.75,128.1,128.6,257
20151201|2015-08-06 08:00,6,128.6,129.85,128.4,129.8,347
20151201|2015-08-06 08:30,6,129.7,131.3,129.65,130.95,555
20151201|2015-08-06 09:00,6,130.75,131.4,130.55,131.15,340
20151201|2015-08-06 09:30,6,131.05,131.25,129.95,130.05,260
20151201|2015-08-06 10:00,6,130,130,127,127.95,611
20151201|2015-08-06 10:30,6,127.8,127.95,127.3,127.9,132
20151201|2015-08-06 11:00,6,127.95,128.15,127.45,128,201
20151201|2015-08-06 11:30,6,127.95,128.2,127.65,128,109
20151201|2015-08-06 12:00,6,128,128.2,127.1,127.5,267
20151201|2015-08-07 03:00,7,127.3,127.7,127.2,127.65,55
20151201|2015-08-07 03:30,7,127.6,127.85,127.5,127.8,39
20151201|2015-08-07 04:00,7,127.8,127.95,127.7,127.8,36
20151201|2015-08-07 04:30,7,127.8,127.95,127.8,127.95,17
20151201|2015-08-07 05:00,7,127.8,127.95,127.75,127.8,19
20151201|2015-08-07 05:30,7,127.85,128,127.85,128,22
20151201|2015-08-07 06:00,7,127.95,128.05,127.8,127.95,34
20151201|2015-08-07 06:30,7,127.9,127.9,127.6,127.9,42
20151201|2015-08-07 07:00,7,127.75,128.4,127.6,127.95,99
20151201|2015-08-07 07:30,7,127.95,129.2,126.7,128.9,583
20151201|2015-08-07 08:00,7,128.95,129.9,128.85,129.7,494
20151201|2015-08-07 08:30,7,129.65,129.85,129.05,129.4,342
20151201|2015-08-07 09:00,7,129.5,130.5,129.25,130.4,674
20151201|2015-08-07 09:30,7,130.4,130.5,129.75,130,437
20151201|2015-08-07 10:00,7,130.05,131.8,129.85,131.6,799
20151201|2015-08-07 10:30,7,131.55,131.65,130.8,130.8,313
20151201|2015-08-07 11:00,7,130.85,130.95,130.55,130.95,208
20151201|2015-08-07 11:30,7,130.95,131.35,130.9,131.2,266
20151201|2015-08-07 12:00,7,131.15,131.15,130.1,130.1,363
20151201|2015-08-10 03:00,10,130.85,130.95,130.5,130.95,196
20151201|2015-08-10 03:30,10,130.9,131.45,130.05,131.2,180
20151201|2015-08-10 04:00,10,131.05,131.15,130.45,130.6,47
20151201|2015-08-10 04:30,10,130.7,130.8,130.45,130.45,40
20151201|2015-08-10 05:00,10,130.3,130.55,130.2,130.4,32
20151201|2015-08-10 05:30,10,130.4,130.5,130.3,130.35,9
20151201|2015-08-10 06:00,10,130.35,130.4,130.2,130.25,17
20151201|2015-08-10 06:30,10,130.25,130.5,130.25,130.45,4
20151201|2015-08-10 07:00,10,130.5,132.1,130.2,131.65,326
20151201|2015-08-10 07:30,10,131.7,133.55,131.7,133.45,775
20151201|2015-08-10 08:00,10,133.4,134.25,133.25,133.25,782
20151201|2015-08-10 08:30,10,133.4,134.1,133.05,134,299
20151201|2015-08-10 09:00,10,134.05,134.15,133.7,133.95,334
20151201|2015-08-10 09:30,10,134.05,134.05,133.4,133.95,359
20151201|2015-08-10 10:00,10,133.95,135.3,133.8,135.25,887
20151201|2015-08-10 10:30,10,135.25,136.35,135,136.35,663
20151201|2015-08-10 11:00,10,136.35,136.7,136,136.1,640
20151201|2015-08-10 11:30,10,136.15,136.95,136.1,136.9,548
20151201|2015-08-10 12:00,10,136.85,136.9,136.2,136.4,680
20151201|2015-08-11 03:00,11,136.65,138.75,136.65,138,873
20151201|2015-08-11 03:30,11,137.9,139.5,137.85,139.35,493
20151201|2015-08-11 04:00,11,139.35,139.4,138.35,138.95,279
20151201|2015-08-11 04:30,11,139,139.25,138.25,138.3,172
20151201|2015-08-11 05:00,11,138.35,138.7,137.9,137.9,114
20151201|2015-08-11 05:30,11,137.9,138.05,137.75,137.95,66
20151201|2015-08-11 06:00,11,137.9,137.9,137.6,137.75,76
20151201|2015-08-11 06:30,11,137.75,138.7,137.7,138.6,109
20151201|2015-08-11 07:00,11,138.55,138.7,137.75,138.55,537
20151201|2015-08-11 07:30,11,138.45,139.9,138.25,139.7,835
20151201|2015-08-11 08:00,11,139.75,139.75,136.7,137,870
20151201|2015-08-11 08:30,11,136.95,137.5,136.55,136.95,543
20151201|2015-08-11 09:00,11,137.05,137.65,136.65,137.3,383
20151201|2015-08-11 09:30,11,137.25,138.85,137.25,138.6,656
20151201|2015-08-11 10:00,11,138.55,139.45,138.45,139.45,541
20151201|2015-08-11 10:30,11,139.45,139.9,138.75,139.6,498
20151201|2015-08-11 11:00,11,139.55,140.65,139.25,139.25,611
20151201|2015-08-11 11:30,11,139.2,140.35,139.2,140.05,380
20151201|2015-08-11 12:00,11,140.15,140.6,139.85,140.3,918
20151201|2015-08-12 03:00,12,140.35,141,140.35,140.95,542
20151201|2015-08-12 03:30,12,140.9,141.15,140.8,141.05,359
20151201|2015-08-12 04:00,12,141.05,141.15,140.8,140.8,154
20151201|2015-08-12 04:30,12,140.8,140.8,140.05,140.5,254
20151201|2015-08-12 05:00,12,140.6,140.7,140.15,140.25,216
20151201|2015-08-12 05:30,12,140.25,140.35,138.75,139.1,365
20151201|2015-08-12 06:00,12,139.2,139.55,138.6,138.65,113
20151201|2015-08-12 06:30,12,138.7,139.55,138.35,138.65,418
20151201|2015-08-12 07:00,12,138.85,139.85,138.8,139.8,505
20151201|2015-08-12 07:30,12,139.75,140.4,139.5,139.85,592
20151201|2015-08-12 08:00,12,139.8,140.35,138.9,139.1,651
20151201|2015-08-12 08:30,12,139.05,139.85,139,139.35,407
20151201|2015-08-12 09:00,12,139.35,139.9,138.5,139.1,580
20151201|2015-08-12 09:30,12,139.15,139.25,138.25,138.8,533
20151201|2015-08-12 10:00,12,138.8,139.2,138.5,139.15,346
20151201|2015-08-12 10:30,12,139.15,139.35,138.9,139.2,283
20151201|2015-08-12 11:00,12,139.15,139.4,137.6,137.65,776
20151201|2015-08-12 11:30,12,137.7,137.75,136.1,137,870
20151201|2015-08-12 12:00,12,136.95,137.45,134.8,135.65,1835
20151201|2015-08-13 03:00,13,135.5,136.75,135.3,136,420
20151201|2015-08-13 03:30,13,136,136.5,135.85,136.45,122
20151201|2015-08-13 04:00,13,136.5,136.5,135.95,136.25,77
20151201|2015-08-13 04:30,13,136.2,136.3,135.75,136.1,93
20151201|2015-08-13 05:00,13,136.25,136.3,135.7,136,75
20151201|2015-08-13 05:30,13,135.95,136.3,135.9,136.2,66
20151201|2015-08-13 06:00,13,136.2,136.2,135.85,136,53
20151201|2015-08-13 06:30,13,135.9,136.15,135.6,135.6,94
20151201|2015-08-13 07:00,13,135.7,136.65,135.45,136.5,512
20151201|2015-08-13 07:30,13,136.5,137.85,136.35,137.45,1174
20151201|2015-08-13 08:00,13,137.5,138.9,137.5,138.05,1387
20151201|2015-08-13 08:30,13,138.1,138.9,138.1,138.55,924
20151201|2015-08-13 09:00,13,138.5,140.4,138.3,140.3,1614
20151201|2015-08-13 09:30,13,140.3,140.55,139.5,139.8,1174
20151201|2015-08-13 10:00,13,139.8,140.45,139.3,140.4,924
20151201|2015-08-13 10:30,13,140.25,141,139.95,140.8,1146
20151201|2015-08-13 11:00,13,140.75,141.05,139.5,140.25,928
20151201|2015-08-13 11:30,13,140.2,141.6,140.2,140.6,1310
20151201|2015-08-13 12:00,13,140.65,141.5,139.95,140.25,1725
20151201|2015-08-14 03:00,14,141.25,142.6,141.05,142.25,975
20151201|2015-08-14 03:30,14,142.25,142.35,141.65,141.9,445
20151201|2015-08-14 04:00,14,141.85,142.2,141.55,141.7,149
20151201|2015-08-14 04:30,14,141.7,141.7,141.5,141.55,94
20151201|2015-08-14 05:00,14,141.55,141.65,141.2,141.2,403
20151201|2015-08-14 05:30,14,141.2,141.3,140.35,140.45,274
20151201|2015-08-14 06:00,14,140.4,140.6,140.2,140.35,213
20151201|2015-08-14 06:30,14,140.35,140.45,140.05,140.3,180
20151201|2015-08-14 07:00,14,140.3,141.5,140.05,140.65,1061
20151201|2015-08-14 07:30,14,140.7,142.2,140.5,141.95,964
20151201|2015-08-14 08:00,14,141.95,142.45,140.8,141.4,1014
20151201|2015-08-14 08:30,14,141.35,142.5,141.15,142.05,711
20151201|2015-08-14 09:00,14,142.1,142.15,141.3,141.45,571
20151201|2015-08-14 09:30,14,141.45,141.6,139.75,139.85,1404
20151201|2015-08-14 10:00,14,139.85,141.25,139.8,140.35,1001
20151201|2015-08-14 10:30,14,140.4,140.55,139.85,140.35,669
20151201|2015-08-14 11:00,14,140.4,140.7,140.2,140.35,375
20151201|2015-08-14 11:30,14,140.2,141.15,139.9,140.9,627
20151201|2015-08-14 12:00,14,140.95,141.35,140.2,140.7,1798
20151201|2015-08-17 03:00,17,139.3,140.2,138.8,139.9,717
20151201|2015-08-17 03:30,17,139.95,140.55,139.75,140.3,386
20151201|2015-08-17 04:00,17,140.35,140.6,140.15,140.5,103
20151201|2015-08-17 04:30,17,140.45,140.5,140.15,140.25,140
20151201|2015-08-17 05:00,17,140.15,140.25,139.55,139.75,194
20151201|2015-08-17 05:30,17,139.75,139.9,139.6,139.8,68
20151201|2015-08-17 06:00,17,139.8,140,139.65,139.9,67
20151201|2015-08-17 06:30,17,139.95,140,138.8,138.85,220
20151201|2015-08-17 07:00,17,138.8,139.7,138.45,139.2,677
20151201|2015-08-17 07:30,17,139.15,140.9,138.95,140.25,1161
20151201|2015-08-17 08:00,17,140.3,141.15,140.3,141.05,957
20151201|2015-08-17 08:30,17,141,141.1,139.45,140.15,1001
20151201|2015-08-17 09:00,17,140.15,140.15,138.9,138.95,1071
20151201|2015-08-17 09:30,17,138.95,139.65,138.55,139.4,1003
20151201|2015-08-17 10:00,17,139.4,140.7,139.25,140.45,914
20151201|2015-08-17 10:30,17,140.45,140.55,139.8,140.25,461
20151201|2015-08-17 11:00,17,140.2,140.4,139.65,139.75,390
20151201|2015-08-17 11:30,17,139.75,139.8,139.35,139.6,350
20151201|2015-08-17 12:00,17,139.7,139.75,138.1,138.15,1439
20151201|2015-08-18 03:00,18,138.5,139.45,138.05,139.25,602
20151201|2015-08-18 03:30,18,139.25,139.3,138.65,139.05,290
20151201|2015-08-18 04:00,18,139,139.1,138.55,138.6,102
20151201|2015-08-18 04:30,18,138.6,139.3,138.5,139.3,93
20151201|2015-08-18 05:00,18,139.2,139.25,138.55,138.75,123
20151201|2015-08-18 05:30,18,138.65,138.75,138.25,138.3,131
20151201|2015-08-18 06:00,18,138.4,138.7,138,138.4,178
20151201|2015-08-18 06:30,18,138.35,140.15,138.35,139.8,468
20151201|2015-08-18 07:00,18,139.85,139.95,138.35,138.95,779
20151201|2015-08-18 07:30,18,138.95,139.45,138.25,139.2,872
20151201|2015-08-18 08:00,18,139.15,139.15,137.6,138.15,1065
20151201|2015-08-18 08:30,18,138.15,138.15,136.75,137.25,1796
20151201|2015-08-18 09:00,18,137.3,137.85,137.05,137.45,627
20151201|2015-08-18 09:30,18,137.4,138.4,137.25,138.25,675
20151201|2015-08-18 10:00,18,138.25,138.95,137.95,138,825
20151201|2015-08-18 10:30,18,138.15,138.2,137.7,138,306
20151201|2015-08-18 11:00,18,138,138.5,137.85,138.3,257
20151201|2015-08-18 11:30,18,138.15,138.4,137.75,138.35,241
20151201|2015-08-18 12:00,18,138.3,139.6,138.05,139.25,1560
20151201|2015-08-18 12:30,18,139.3,139.3,139.3,139.3,5
20151201|2015-08-19 03:00,19,140.4,140.8,140.15,140.15,842
20151201|2015-08-19 03:30,19,140.2,140.5,140,140.45,231
20151201|2015-08-19 04:00,19,140.4,140.45,140.15,140.25,122
20151201|2015-08-19 04:30,19,140.35,140.4,140.15,140.35,73
20151201|2015-08-19 05:00,19,140.35,140.65,140.35,140.4,106
20151201|2015-08-19 05:30,19,140.45,140.5,140,140.2,115
20151201|2015-08-19 06:00,19,140.2,140.3,139.8,139.85,198
20151201|2015-08-19 06:30,19,139.85,140,139.6,139.7,180
20151201|2015-08-19 07:00,19,139.8,139.8,138.75,139.5,674
20151201|2015-08-19 07:30,19,139.45,139.5,137.4,137.8,1391
20151201|2015-08-19 08:00,19,137.75,138.35,137.4,138.2,666
20151201|2015-08-19 08:30,19,138.2,138.85,137.4,137.65,819
20151201|2015-08-19 09:00,19,137.7,137.7,136.55,136.9,1429
20151201|2015-08-19 09:30,19,136.9,136.95,136,136.25,1255
20151201|2015-08-19 10:00,19,136.25,136.5,135.65,135.65,987
20151201|2015-08-19 10:30,19,135.75,135.85,135.15,135.2,956
20151201|2015-08-19 11:00,19,135.2,135.3,135,135.15,964
20151201|2015-08-19 11:30,19,135.1,135.65,134.45,135.55,1310
20151201|2015-08-19 12:00,19,135.55,135.8,134.5,134.8,1860
20151201|2015-08-20 03:00,20,135.3,135.5,135.05,135.2,290
20151201|2015-08-20 03:30,20,135.2,135.3,134.05,134.05,555
20151201|2015-08-20 04:00,20,134,134.25,133.8,134.1,440
20151201|2015-08-20 04:30,20,134.15,134.35,133.5,134.15,507
20151201|2015-08-20 05:00,20,134.15,134.5,134.05,134.2,120
20151201|2015-08-20 05:30,20,134.15,134.45,134.15,134.45,72
20151201|2015-08-20 06:00,20,134.4,134.5,134.2,134.35,115
20151201|2015-08-20 06:30,20,134.35,134.6,134.15,134.45,184
20151201|2015-08-20 07:00,20,134.45,134.75,133.6,134.15,577
20151201|2015-08-20 07:30,20,134.2,134.2,132.9,133.2,1765
20151201|2015-08-20 08:00,20,133.3,134.2,133.1,133.2,636
20151201|2015-08-20 08:30,20,133.15,133.65,132.85,132.85,946
20151201|2015-08-20 09:00,20,132.9,133.55,132.05,133.2,1993
20151201|2015-08-20 09:30,20,133.25,135.45,132.9,133.75,2037
20151201|2015-08-20 10:00,20,133.8,134.15,133.55,133.8,517
20151201|2015-08-20 10:30,20,133.8,134.95,133.75,134.45,538
20151201|2015-08-20 11:00,20,134.35,134.4,133.95,134.15,277
20151201|2015-08-20 11:30,20,134.05,134.25,132.6,132.75,990
20151201|2015-08-20 12:00,20,132.75,133.05,132.3,132.75,1836
20151201|2015-08-21 03:00,21,132.95,133.2,132.1,132.25,420
20151201|2015-08-21 03:30,21,132.3,132.5,132.1,132.1,300
20151201|2015-08-21 04:00,21,132.1,132.15,132.05,132.1,194
20151201|2015-08-21 04:30,21,132.05,132.25,132.05,132.05,113
20151201|2015-08-21 05:00,21,132.05,132.1,131.9,132,249
20151201|2015-08-21 05:30,21,131.95,132.75,131.9,132.6,351
20151201|2015-08-21 06:00,21,132.6,132.6,132.2,132.35,79
20151201|2015-08-21 06:30,21,132.4,132.6,132.2,132.5,82
20151201|2015-08-21 07:00,21,132.65,132.9,131.25,131.4,929
20151201|2015-08-21 07:30,21,131.35,131.6,131.05,131.25,923
20151201|2015-08-21 08:00,21,131.25,131.35,130.5,130.55,1430
20151201|2015-08-21 08:30,21,130.55,130.55,129.55,129.75,2250
20151201|2015-08-21 09:00,21,129.75,129.75,127.4,128.25,3420
20151201|2015-08-21 09:30,21,128.25,128.25,125.85,126.25,2954
20151201|2015-08-21 10:00,21,126.25,127.1,125.55,125.85,2424
20151201|2015-08-21 10:30,21,125.85,127.45,125.8,126.4,1570
20151201|2015-08-21 11:00,21,126.3,127.4,126.05,127.2,984
20151201|2015-08-21 11:30,21,127.25,127.6,126.25,126.65,940
20151201|2015-08-21 12:00,21,126.65,127.5,125.85,125.85,2737
20151201|2015-08-24 03:00,24,126.35,126.35,123.6,123.6,1661
20151201|2015-08-24 03:30,24,123.6,124.25,122.4,123.95,1810
20151201|2015-08-24 04:00,24,123.95,124.1,123.05,123.9,1010
20151201|2015-08-24 04:30,24,123.75,124.15,123.25,123.8,304
20151201|2015-08-24 05:00,24,123.95,124.65,123.5,124.5,319
20151201|2015-08-24 05:30,24,124.5,124.5,123.6,123.7,197
20151201|2015-08-24 06:00,24,123.8,123.9,123.15,123.3,290
20151201|2015-08-24 06:30,24,123.25,123.85,123.05,123.25,354
20151201|2015-08-24 07:00,24,123.2,123.5,122.05,122.75,1368
20151201|2015-08-24 07:30,24,122.65,124,121,121.7,2924
20151201|2015-08-24 08:00,24,121.75,122.45,121.55,121.95,1216
20151201|2015-08-24 08:30,24,121.9,122.65,121.25,122.45,1093
20151201|2015-08-24 09:00,24,122.4,125.65,121.9,124.45,2041
20151201|2015-08-24 09:30,24,124.4,124.5,122.45,122.8,1416
20151201|2015-08-24 10:00,24,122.85,122.9,121.45,122.1,1279
20151201|2015-08-24 10:30,24,122.1,122.85,121.7,122.35,729
20151201|2015-08-24 11:00,24,122.35,122.4,121.85,121.85,769
20151201|2015-08-24 11:30,24,121.8,122.1,121.55,121.7,788
20151201|2015-08-24 12:00,24,121.75,122.75,121,121.2,2557
20151201|2015-08-25 03:00,25,122.6,123.35,122.25,122.45,972
20151201|2015-08-25 03:30,25,122.4,122.75,122.15,122.35,347
20151201|2015-08-25 04:00,25,122.3,122.45,122.1,122.25,329
20151201|2015-08-25 04:30,25,122.3,123,122.2,123,596
20151201|2015-08-25 05:00,25,122.9,124,122.85,123.9,496
20151201|2015-08-25 05:30,25,123.85,124.4,123.55,123.95,327
20151201|2015-08-25 06:00,25,123.9,124.05,123.35,124,227
20151201|2015-08-25 06:30,25,124,124.1,123.35,123.7,308
20151201|2015-08-25 07:00,25,123.7,123.7,122.3,123.55,1202
20151201|2015-08-25 07:30,25,123.5,124.3,122,122.3,2328
20151201|2015-08-25 08:00,25,122.3,122.75,121.8,121.9,1200
20151201|2015-08-25 08:30,25,121.85,122.15,121.1,121.25,1409
20151201|2015-08-25 09:00,25,121.2,121.55,120.8,121.05,1311
20151201|2015-08-25 09:30,25,121.1,122.3,121.05,121.6,1452
20151201|2015-08-25 10:00,25,121.65,121.65,120.95,121.65,1180
20151201|2015-08-25 10:30,25,121.55,121.75,121,121,941
20151201|2015-08-25 11:00,25,121,121.3,120.8,121.05,844
20151201|2015-08-25 11:30,25,121.05,121.6,120.45,120.65,1279
20151201|2015-08-25 12:00,25,120.7,121,120.4,120.45,2083
20151201|2015-08-26 03:00,26,120.65,120.75,120.25,120.65,644
20151201|2015-08-26 03:30,26,120.55,121.15,120.55,121.15,289
20151201|2015-08-26 04:00,26,121.1,121.55,121,121.45,338
20151201|2015-08-26 04:30,26,121.5,121.7,121.35,121.45,215
20151201|2015-08-26 05:00,26,121.45,122,121.35,122,214
20151201|2015-08-26 05:30,26,121.95,121.95,121.4,121.65,177
20151201|2015-08-26 06:00,26,121.6,122.05,121.5,121.9,185
20151201|2015-08-26 06:30,26,121.85,122.35,121.8,121.8,407
20151201|2015-08-26 07:00,26,121.75,123.35,121.45,123.05,1310
20151201|2015-08-26 07:30,26,123,123.4,121.5,122.5,1588
20151201|2015-08-26 08:00,26,122.5,122.5,121.85,122.05,671
20151201|2015-08-26 08:30,26,122.05,122.2,121.15,121.2,1130
20151201|2015-08-26 09:00,26,121.2,121.7,121.05,121.7,750
20151201|2015-08-26 09:30,26,121.75,121.9,121.3,121.55,604
20151201|2015-08-26 10:00,26,121.4,123.3,121.3,122.55,1320
20151201|2015-08-26 10:30,26,122.65,122.95,122.35,122.8,603
20151201|2015-08-26 11:00,26,122.8,122.8,121.65,122.05,552
20151201|2015-08-26 11:30,26,122,122.05,121.45,121.9,538
20151201|2015-08-26 12:00,26,121.9,122.7,121.65,121.8,1367
20151201|2015-08-27 03:00,27,122.8,124.55,122.55,124.4,1231
20151201|2015-08-27 03:30,27,124.4,124.45,123.6,124.1,200
20151201|2015-08-27 04:00,27,124.1,124.35,123.75,123.85,165
20151201|2015-08-27 04:30,27,123.85,124.7,123.6,124.45,299
20151201|2015-08-27 05:00,27,124.35,124.6,124.15,124.45,198
20151201|2015-08-27 05:30,27,124.5,124.85,124.3,124.4,242
20151201|2015-08-27 06:00,27,124.4,124.5,123.85,124.3,214
20151201|2015-08-27 06:30,27,124.3,124.7,123.9,124.3,244
20151201|2015-08-27 07:00,27,124.3,124.35,124.05,124.15,580
20151201|2015-08-27 07:30,27,124.15,124.4,123.2,124.25,957
20151201|2015-08-27 08:00,27,124.35,125,124.1,124.55,894
20151201|2015-08-27 08:30,27,124.55,124.55,123.5,123.8,651
20151201|2015-08-27 09:00,27,123.85,124.6,123.8,123.9,622
20151201|2015-08-27 09:30,27,124,124.35,123.6,124.35,515
20151201|2015-08-27 10:00,27,124.45,125.55,124.35,124.9,1224
20151201|2015-08-27 10:30,27,124.85,125.65,124.8,125.1,788
20151201|2015-08-27 11:00,27,125.15,126,125.1,125.3,915
20151201|2015-08-27 11:30,27,125.25,125.8,124.65,125.7,685
20151201|2015-08-27 12:00,27,125.65,125.85,123.65,123.85,1750
20151201|2015-08-28 03:00,28,124.5,124.85,124.3,124.55,402
20151201|2015-08-28 03:30,28,124.65,124.95,124.2,124.25,187
20151201|2015-08-28 04:00,28,124.25,124.7,124.25,124.6,129
20151201|2015-08-28 04:30,28,124.7,124.9,124.65,124.85,77
20151201|2015-08-28 05:00,28,124.85,125.35,124.55,125.2,155
20151201|2015-08-28 05:30,28,125.25,125.25,124.75,125.2,74
20151201|2015-08-28 06:00,28,125.15,125.3,125.1,125.25,52
20151201|2015-08-28 06:30,28,125.2,125.2,124.4,124.85,216
20151201|2015-08-28 07:00,28,124.85,125.2,123.9,124.85,710
20151201|2015-08-28 07:30,28,124.95,125.6,124.2,124.5,802
20151201|2015-08-28 08:00,28,124.5,124.5,122.85,124,1369
20151201|2015-08-28 08:30,28,124.1,124.35,123.55,123.8,597
20151201|2015-08-28 09:00,28,123.8,124.75,123.4,124.35,481
20151201|2015-08-28 09:30,28,124.3,124.8,124.05,124.2,430
20151201|2015-08-28 10:00,28,124.2,124.65,123.35,123.95,814
20151201|2015-08-28 10:30,28,124,124.15,123.2,123.6,436
20151201|2015-08-28 11:00,28,123.6,123.9,123.1,123.35,515
20151201|2015-08-28 11:30,28,123.35,123.65,123.05,123.55,497
20151201|2015-08-28 12:00,28,123.45,124.45,123.25,123.95,1577
20151201|2015-08-28 12:30,28,124,124,124,124,2
20151201|2015-08-31 06:30,31,125.75,126.85,125.25,125.85,1139
20151201|2015-08-31 07:00,31,125.9,125.9,124.85,125.4,692
20151201|2015-08-31 07:30,31,125.25,125.45,123.4,123.7,1140
20151201|2015-08-31 08:00,31,123.7,124,123.3,123.65,581
20151201|2015-08-31 08:30,31,123.75,124.15,122.2,122.55,1160
20151201|2015-08-31 09:00,31,122.55,123.35,121.75,123.35,1196
20151201|2015-08-31 09:30,31,123.4,125,123.05,124.65,1331
20151201|2015-08-31 10:00,31,124.65,125.45,124.4,124.65,1003
20151201|2015-08-31 10:30,31,124.6,124.65,124.15,124.5,406
20151201|2015-08-31 11:00,31,124.45,124.8,124.3,124.5,350
20151201|2015-08-31 11:30,31,124.45,124.55,123.85,124.25,485
20151201|2015-08-31 12:00,31,124.25,124.85,124.05,124.65,1127
20151201|2015-09-01 03:00,1,124.25,124.45,123.65,123.7,306
20151201|2015-09-01 03:30,1,123.75,124,123.55,123.95,173
20151201|2015-09-01 04:00,1,123.95,124.4,123.95,124.25,171
20151201|2015-09-01 04:30,1,124.2,124.3,124,124.15,63
20151201|2015-09-01 05:00,1,124.2,124.7,124.1,124.65,265
20151201|2015-09-01 05:30,1,124.75,124.9,124.65,124.85,183
20151201|2015-09-01 06:00,1,124.9,124.9,124.2,124.65,149
20151201|2015-09-01 06:30,1,124.5,124.9,124.4,124.5,220
20151201|2015-09-01 07:00,1,124.55,124.75,123.1,123.55,889
20151201|2015-09-01 07:30,1,123.4,123.55,121.85,122,1426
20151201|2015-09-01 08:00,1,122.05,122.85,121.85,122.5,718
20151201|2015-09-01 08:30,1,122.55,123.1,122.35,122.85,642
20151201|2015-09-01 09:00,1,122.95,123.2,122.15,122.15,742
20151201|2015-09-01 09:30,1,122.15,123.15,122,122.35,715
20151201|2015-09-01 10:00,1,122.4,122.55,121.9,122.45,476
20151201|2015-09-01 10:30,1,122.45,123.45,122.3,122.9,562
20151201|2015-09-01 11:00,1,122.9,123.05,122.6,122.8,317
20151201|2015-09-01 11:30,1,122.75,122.9,122.3,122.3,350
20151201|2015-09-01 12:00,1,122.35,122.4,120.55,121.45,3679
20151201|2015-09-02 03:00,2,121.05,121.65,120.7,120.95,358
20151201|2015-09-02 03:30,2,121,121.2,120.7,120.8,157
20151201|2015-09-02 04:00,2,120.75,121.1,120.7,121.05,130
20151201|2015-09-02 04:30,2,121.1,121.65,121,121.55,132
20151201|2015-09-02 05:00,2,121.5,121.5,121.1,121.35,63
20151201|2015-09-02 05:30,2,121.4,121.65,121.1,121.65,107
20151201|2015-09-02 06:00,2,121.6,121.8,121.4,121.6,100
20151201|2015-09-02 06:30,2,121.55,121.7,121.15,121.5,154
20151201|2015-09-02 07:00,2,121.45,121.65,120.3,121,914
20151201|2015-09-02 07:30,2,120.95,121.1,120.1,120.5,1143
20151201|2015-09-02 08:00,2,120.55,120.8,119.15,119.2,1192
20151201|2015-09-02 08:30,2,119.2,119.75,118.6,119.25,1711
20151201|2015-09-02 09:00,2,119.1,120,119,119.55,637
20151201|2015-09-02 09:30,2,119.5,119.55,118.75,118.9,858
20151201|2015-09-02 10:00,2,118.9,119.1,118.7,118.75,683
20151201|2015-09-02 10:30,2,118.85,119.2,118.7,118.9,453
20151201|2015-09-02 11:00,2,118.95,119,118.2,118.8,1075
20151201|2015-09-02 11:30,2,118.75,119.8,118.5,119,810
20151201|2015-09-02 12:00,2,119,119.25,118.15,118.55,1256
20151201|2015-09-03 03:00,3,118.9,119.1,118.55,118.9,322
20151201|2015-09-03 03:30,3,118.85,119.4,118.75,119.15,236
20151201|2015-09-03 04:00,3,119.2,119.35,119.2,119.25,151
20151201|2015-09-03 04:30,3,119.25,119.7,119.25,119.5,172
20151201|2015-09-03 05:00,3,119.45,119.55,119.05,119.2,90
20151201|2015-09-03 05:30,3,119.25,119.6,119.15,119.45,69
20151201|2015-09-03 06:00,3,119.45,119.55,119.15,119.25,102
20151201|2015-09-03 06:30,3,119.25,119.3,119.15,119.15,78
20151201|2015-09-03 07:00,3,119.15,119.15,118.25,118.25,1029
20151201|2015-09-03 07:30,3,118.35,118.9,117.95,118.1,1158
20151201|2015-09-03 08:00,3,118.1,119.25,117.75,118.95,955
20151201|2015-09-03 08:30,3,118.95,119.25,118.25,118.75,574
20151201|2015-09-03 09:00,3,118.85,120.4,118.85,120.4,1107
20151201|2015-09-03 09:30,3,120.25,120.3,118.7,118.85,693
20151201|2015-09-03 10:00,3,118.95,119.5,118.7,119.05,624
20151201|2015-09-03 10:30,3,119.05,119.35,118.75,119.1,299
20151201|2015-09-03 11:00,3,119.15,119.6,119,119.4,392
20151201|2015-09-03 11:30,3,119.4,119.4,118.9,119.4,357
20151201|2015-09-03 12:00,3,119.45,119.95,119,119.8,1230
20151201|2015-09-04 03:00,4,119.5,120,119.3,119.9,279
20151201|2015-09-04 03:30,4,119.95,120.15,119.8,119.8,171
20151201|2015-09-04 04:00,4,119.85,119.95,119.8,119.95,53
20151201|2015-09-04 04:30,4,119.9,120.05,119.65,119.95,119
20151201|2015-09-04 05:00,4,119.95,120.45,119.85,120.15,175
20151201|2015-09-04 05:30,4,120.1,120.7,119.95,120.5,219
20151201|2015-09-04 06:00,4,120.55,120.7,120.3,120.7,90
20151201|2015-09-04 06:30,4,120.75,120.95,120.15,120.4,184
20151201|2015-09-04 07:00,4,120.35,120.6,119.75,120.55,495
20151201|2015-09-04 07:30,4,120.65,121.4,119.8,120.6,962
20151201|2015-09-04 08:00,4,120.6,120.65,119.9,120.3,232
20151201|2015-09-04 08:30,4,120.25,120.25,119.6,119.65,332
20151201|2015-09-04 09:00,4,119.65,120.5,119.65,119.9,349
20151201|2015-09-04 09:30,4,119.9,120.25,119.75,120.1,345
20151201|2015-09-04 10:00,4,120.1,120.4,119.75,119.9,500
20151201|2015-09-04 10:30,4,119.85,120,118.5,119.15,1292
20151201|2015-09-04 11:00,4,119.1,119.75,119.1,119.6,459
20151201|2015-09-04 11:30,4,119.65,120.25,119.4,119.45,428
20151201|2015-09-04 12:00,4,119.5,119.7,119.05,119.5,943
20151201|2015-09-08 03:00,8,119.15,120.5,118.5,120.2,621
20151201|2015-09-08 03:30,8,120.2,120.55,119.9,120.55,244
20151201|2015-09-08 04:00,8,120.55,120.8,120.45,120.6,274
20151201|2015-09-08 04:30,8,120.65,121,120.6,120.95,115
20151201|2015-09-08 05:00,8,121,121.75,120.75,120.75,386
20151201|2015-09-08 05:30,8,120.7,120.75,120.4,120.7,124
20151201|2015-09-08 06:00,8,120.65,120.75,120.4,120.4,93
20151201|2015-09-08 06:30,8,120.4,120.75,120.3,120.65,128
20151201|2015-09-08 07:00,8,120.65,121.2,120.4,120.55,581
20151201|2015-09-08 07:30,8,120.55,120.55,119.9,120.05,802
20151201|2015-09-08 08:00,8,120.05,120.95,120.05,120.4,679
20151201|2015-09-08 08:30,8,120.35,120.45,119.9,120.2,527
20151201|2015-09-08 09:00,8,120.2,120.45,119.5,119.7,634
20151201|2015-09-08 09:30,8,119.65,120.25,119.35,119.8,571
20151201|2015-09-08 10:00,8,119.85,120.45,119.8,120.45,485
20151201|2015-09-08 10:30,8,120.4,120.6,120.1,120.3,543
20151201|2015-09-08 11:00,8,120.25,120.25,119.85,120.15,291
20151201|2015-09-08 11:30,8,120.05,120.55,120,120.05,318
20151201|2015-09-08 12:00,8,120.05,121.1,120,120.65,1396
20151201|2015-09-09 03:00,9,120.75,121.95,120.7,121.65,445
20151201|2015-09-09 03:30,9,121.75,121.9,121.6,121.75,158
20151201|2015-09-09 04:00,9,121.75,122.45,121.7,122.1,366
20151201|2015-09-09 04:30,9,122,122.35,121.95,122,132
20151201|2015-09-09 05:00,9,121.95,122.15,121.95,122.15,47
20151201|2015-09-09 05:30,9,122.15,122.2,121.8,121.9,59
20151201|2015-09-09 06:00,9,121.85,121.95,121.8,121.8,69
20151201|2015-09-09 06:30,9,121.75,121.75,121.25,121.25,204
20151201|2015-09-09 07:00,9,121.25,122.05,120.6,120.65,947
20151201|2015-09-09 07:30,9,120.7,121.3,120.2,121,1188
20151201|2015-09-09 08:00,9,121,121.05,120.2,120.4,477
20151201|2015-09-09 08:30,9,120.45,121.1,120.25,120.7,527
20151201|2015-09-09 09:00,9,120.75,121.15,119.2,119.8,1182
20151201|2015-09-09 09:30,9,119.8,120.1,119.55,119.7,847
20151201|2015-09-09 10:00,9,119.7,120.15,119.65,120.05,462
20151201|2015-09-09 10:30,9,120,121.1,120,121.05,473
20151201|2015-09-09 11:00,9,121.1,121.6,120.95,121.05,895
20151201|2015-09-09 11:30,9,121.05,121.4,120.35,120.65,463
20151201|2015-09-09 12:00,9,120.65,121.3,120.55,121.1,1115
20151201|2015-09-10 03:00,10,120,120.2,119.3,119.7,720
20151201|2015-09-10 03:30,10,119.65,119.8,119.5,119.75,190
20151201|2015-09-10 04:00,10,119.8,119.9,119.55,119.75,109
20151201|2015-09-10 04:30,10,119.7,119.7,117.95,118.5,1041
20151201|2015-09-10 05:00,10,118.5,119.45,118.4,118.7,412
20151201|2015-09-10 05:30,10,118.7,119.15,118.65,118.95,126
20151201|2015-09-10 06:00,10,119,119,118.6,118.7,147
20151201|2015-09-10 06:30,10,118.7,118.75,118.45,118.5,295
20151201|2015-09-10 07:00,10,118.45,118.55,116.9,117.4,1977
20151201|2015-09-10 07:30,10,117.4,117.6,116.55,116.8,1822
20151201|2015-09-10 08:00,10,116.75,118,116.65,117.35,1288
20151201|2015-09-10 08:30,10,117.3,117.95,116.95,117.5,915
20151201|2015-09-10 09:00,10,117.5,118.1,117.4,117.7,836
20151201|2015-09-10 09:30,10,117.6,117.65,116.6,117,1217
20151201|2015-09-10 10:00,10,116.95,117.05,116.75,116.8,496
20151201|2015-09-10 10:30,10,116.75,116.9,116.25,116.4,859
20151201|2015-09-10 11:00,10,116.4,116.9,116.3,116.65,535
20151201|2015-09-10 11:30,10,116.65,116.95,116.5,116.8,420
20151201|2015-09-10 12:00,10,116.8,117.1,116.25,116.6,1505
20151201|2015-09-10 12:30,10,116.65,116.65,116.65,116.65,1
20151201|2015-09-11 03:00,11,116.65,116.7,116,116.3,698
20151201|2015-09-11 03:30,11,116.25,116.9,116.2,116.7,199
20151201|2015-09-11 04:00,11,116.65,117.05,116.6,116.85,153
20151201|2015-09-11 04:30,11,116.9,117.3,116.9,117.05,127
20151201|2015-09-11 05:00,11,117.05,117.45,116.95,117.45,170
20151201|2015-09-11 05:30,11,117.4,117.45,117.25,117.45,71
20151201|2015-09-11 06:00,11,117.4,117.7,117.3,117.5,185
20151201|2015-09-11 06:30,11,117.45,117.7,117.3,117.6,175
20151201|2015-09-11 07:00,11,117.5,117.8,116.75,116.9,691
20151201|2015-09-11 07:30,11,116.8,117.4,116.05,116.9,942
20151201|2015-09-11 08:00,11,117,118.1,116.85,117.8,857
20151201|2015-09-11 08:30,11,117.75,117.75,116.6,116.7,598
20151201|2015-09-11 09:00,11,116.7,116.85,116.4,116.45,615
20151201|2015-09-11 09:30,11,116.4,116.55,116.2,116.25,310
20151201|2015-09-11 10:00,11,116.25,116.75,116.1,116.4,688
20151201|2015-09-11 10:30,11,116.4,116.7,116.25,116.55,407
20151201|2015-09-11 11:00,11,116.55,116.85,116.25,116.6,423
20151201|2015-09-11 11:30,11,116.55,116.8,116.4,116.65,264
20151201|2015-09-11 12:00,11,116.65,116.8,116.2,116.55,1044
20151201|2015-09-14 03:00,14,116.9,117.4,116.85,117.35,381
20151201|2015-09-14 03:30,14,117.35,117.45,117.25,117.35,61
20151201|2015-09-14 04:00,14,117.3,117.45,117.15,117.3,124
20151201|2015-09-14 04:30,14,117.3,117.9,117.2,117.6,310
20151201|2015-09-14 05:00,14,117.55,117.85,117.55,117.75,151
20151201|2015-09-14 05:30,14,117.65,117.75,117.55,117.6,62
20151201|2015-09-14 06:00,14,117.65,117.8,117.6,117.8,98
20151201|2015-09-14 06:30,14,117.75,118.3,117.7,118.05,421
20151201|2015-09-14 07:00,14,118,118.7,117.95,118.25,745
20151201|2015-09-14 07:30,14,118.3,119,117.55,119,1410
20151201|2015-09-14 08:00,14,119,119.9,119,119.3,1766
20151201|2015-09-14 08:30,14,119.35,119.55,118.25,118.9,818
20151201|2015-09-14 09:00,14,118.9,120.2,118.8,120.1,1361
20151201|2015-09-14 09:30,14,120.15,120.2,119.35,119.65,938
20151201|2015-09-14 10:00,14,119.65,119.95,119.25,119.9,440
20151201|2015-09-14 10:30,14,119.85,120.8,119.75,120.65,1003
20151201|2015-09-14 11:00,14,120.6,120.8,120.45,120.6,473
20151201|2015-09-14 11:30,14,120.65,120.9,120.45,120.9,551
20151201|2015-09-14 12:00,14,120.9,121.2,119.7,119.7,2091
20151201|2015-09-15 03:00,15,120.2,120.8,119.65,120.65,309
20151201|2015-09-15 03:30,15,120.6,121.3,120.5,120.55,250
20151201|2015-09-15 04:00,15,120.6,120.95,120.55,120.8,93
20151201|2015-09-15 04:30,15,120.8,121.4,120.8,121.05,188
20151201|2015-09-15 05:00,15,121.05,121.15,120.6,120.95,97
20151201|2015-09-15 05:30,15,120.95,121.15,120.65,120.7,74
20151201|2015-09-15 06:00,15,120.8,121,120.8,120.95,37
20151201|2015-09-15 06:30,15,120.95,121.15,120.8,121.1,69
20151201|2015-09-15 07:00,15,121,121.05,119.15,119.55,1065
20151201|2015-09-15 07:30,15,119.5,120.1,118.5,118.7,1123
20151201|2015-09-15 08:00,15,118.7,119.6,118.5,119.4,994
20151201|2015-09-15 08:30,15,119.5,119.55,118.65,118.8,590
20151201|2015-09-15 09:00,15,118.75,118.85,117.75,118.1,1318
20151201|2015-09-15 09:30,15,118.15,118.55,117.85,118.4,611
20151201|2015-09-15 10:00,15,118.35,118.9,118,118.15,532
20151201|2015-09-15 10:30,15,118.15,118.55,118.05,118.45,464
20151201|2015-09-15 11:00,15,118.5,118.65,118.25,118.5,352
20151201|2015-09-15 11:30,15,118.45,118.85,118.4,118.75,349
20151201|2015-09-15 12:00,15,118.75,118.8,118.35,118.7,789
20151201|2015-09-16 03:00,16,118.35,118.6,117.95,118.55,241
20151201|2015-09-16 03:30,16,118.5,118.7,118.45,118.45,68
20151201|2015-09-16 04:00,16,118.45,119.1,118.15,118.85,265
20151201|2015-09-16 04:30,16,118.95,119.1,118.55,118.55,68
20151201|2015-09-16 05:00,16,118.45,118.45,117.8,117.8,193
20151201|2015-09-16 05:30,16,117.75,117.95,117.4,117.9,342
20151201|2015-09-16 06:00,16,117.95,118,117.65,117.75,102
20151201|2015-09-16 06:30,16,117.85,118.15,117.7,118,144
20151201|2015-09-16 07:00,16,118.1,118.9,118.05,118.65,536
20151201|2015-09-16 07:30,16,118.65,119.8,118.55,119.2,983
20151201|2015-09-16 08:00,16,119.15,119.5,119,119.1,266
20151201|2015-09-16 08:30,16,119.05,119.05,117.6,118.4,1179
20151201|2015-09-16 09:00,16,118.4,119.2,118.4,118.7,477
20151201|2015-09-16 09:30,16,118.65,119.1,118.5,118.9,384
20151201|2015-09-16 10:00,16,118.9,119.15,118.8,119,312
20151201|2015-09-16 10:30,16,119,119.6,118.9,119.35,461
20151201|2015-09-16 11:00,16,119.3,119.35,118.7,118.9,260
20151201|2015-09-16 11:30,16,118.75,119.05,118.05,118.3,507
20151201|2015-09-16 12:00,16,118.3,118.35,117.5,117.7,1215
20151201|2015-09-17 03:00,17,118,118.4,117.7,118.25,259
20151201|2015-09-17 03:30,17,118.25,118.25,117.9,118.1,149
20151201|2015-09-17 04:00,17,118.1,118.15,118,118.1,174
20151201|2015-09-17 04:30,17,118,118.35,118,118.3,120
20151201|2015-09-17 05:00,17,118.35,118.45,118.1,118.2,125
20151201|2015-09-17 05:30,17,118.15,118.25,118,118,119
20151201|2015-09-17 06:00,17,118,118.2,117.75,118.1,65
20151201|2015-09-17 06:30,17,118.1,118.1,117.55,117.9,134
20151201|2015-09-17 07:00,17,117.85,117.9,116.65,117.55,997
20151201|2015-09-17 07:30,17,117.5,117.65,116.7,116.9,782
20151201|2015-09-17 08:00,17,116.9,117.45,116.8,116.9,512
20151201|2015-09-17 08:30,17,116.95,117.7,116.8,117.35,420
20151201|2015-09-17 09:00,17,117.4,118.35,117.2,118,794
20151201|2015-09-17 09:30,17,118.05,118.75,118.05,118.15,1035
20151201|2015-09-17 10:00,17,118.2,118.3,117.3,117.3,474
20151201|2015-09-17 10:30,17,117.35,118.65,117.35,118.25,622
20151201|2015-09-17 11:00,17,118.3,118.35,117.6,118.35,647
20151201|2015-09-17 11:30,17,118.4,118.65,118.1,118.55,393
20151201|2015-09-17 12:00,17,118.45,119.15,118,118.05,1654
20151201|2015-09-18 03:00,18,118.9,119.35,118.55,119.05,457
20151201|2015-09-18 03:30,18,119.05,119.75,119,119.4,288
20151201|2015-09-18 04:00,18,119.35,120.3,119.2,119.85,449
20151201|2015-09-18 04:30,18,119.95,120.15,119.4,119.65,237
20151201|2015-09-18 05:00,18,119.55,120,119.5,119.55,92
20151201|2015-09-18 05:30,18,119.65,120.15,119.55,119.6,125
20151201|2015-09-18 06:00,18,119.7,120.1,119.65,119.75,155
20151201|2015-09-18 06:30,18,119.7,120.25,119.7,120,170
20151201|2015-09-18 07:00,18,120,120.25,118.85,119.15,726
20151201|2015-09-18 07:30,18,119.1,119.2,118.25,118.75,911
20151201|2015-09-18 08:00,18,118.7,119.45,118.5,119.15,436
20151201|2015-09-18 08:30,18,119.1,119.8,118.35,118.35,895
20151201|2015-09-18 09:00,18,118.35,118.45,116.85,117.55,1386
20151201|2015-09-18 09:30,18,117.45,118.45,117.25,118.25,849
20151201|2015-09-18 10:00,18,118.25,119.35,118.15,119.2,848
20151201|2015-09-18 10:30,18,119.25,119.3,118.55,119,626
20151201|2015-09-18 11:00,18,118.9,119.15,118.4,118.7,373
20151201|2015-09-18 11:30,18,118.6,119.1,118.45,118.85,375
20151201|2015-09-18 12:00,18,118.85,118.85,118.1,118.2,1129
20151201|2015-09-21 03:00,21,118,118.35,117.75,118.05,211
20151201|2015-09-21 03:30,21,118,118.35,118,118.2,99
20151201|2015-09-21 04:00,21,118.2,118.3,117.95,118,57
20151201|2015-09-21 04:30,21,117.95,118.8,117.8,118.5,296
20151201|2015-09-21 05:00,21,118.55,118.95,118.4,118.75,116
20151201|2015-09-21 05:30,21,118.85,118.85,118.7,118.75,56
20151201|2015-09-21 06:00,21,118.7,118.7,118.35,118.45,61
20151201|2015-09-21 06:30,21,118.45,118.95,118.35,118.35,172
20151201|2015-09-21 07:00,21,118.3,118.9,117.2,117.45,775
20151201|2015-09-21 07:30,21,117.45,117.75,116.35,117.35,1601
20151201|2015-09-21 08:00,21,117.4,117.95,117.35,117.95,508
20151201|2015-09-21 08:30,21,117.95,119.8,117.6,119.35,2059
20151201|2015-09-21 09:00,21,119.4,119.7,118.8,119.25,1009
20151201|2015-09-21 09:30,21,119.3,119.7,118.35,118.55,571
20151201|2015-09-21 10:00,21,118.6,118.6,117.1,117.6,1131
20151201|2015-09-21 10:30,21,117.5,117.6,117.05,117.2,440
20151201|2015-09-21 11:00,21,117.25,117.7,117.05,117.5,439
20151201|2015-09-21 11:30,21,117.4,117.75,117,117.2,451
20151201|2015-09-21 12:00,21,117.15,117.45,116.65,116.75,1370
20151201|2015-09-22 03:00,22,116.8,116.9,116.6,116.75,316
20151201|2015-09-22 03:30,22,116.75,117.2,116.7,117.05,203
20151201|2015-09-22 04:00,22,117.1,117.3,116.95,117.1,103
20151201|2015-09-22 04:30,22,117.1,117.3,116.95,116.95,159
20151201|2015-09-22 05:00,22,117,117.25,116.85,117,122
20151201|2015-09-22 05:30,22,117,117.1,116.8,116.95,67
20151201|2015-09-22 06:00,22,116.85,117,116.8,116.95,72
20151201|2015-09-22 06:30,22,117,117,116.5,116.55,197
20151201|2015-09-22 07:00,22,116.6,116.75,115.8,116.05,1404
20151201|2015-09-22 07:30,22,116,116.35,115.5,116.35,1170
20151201|2015-09-22 08:00,22,116.35,116.4,115.95,116.2,494
20151201|2015-09-22 08:30,22,116.2,116.25,115.55,116.15,810
20151201|2015-09-22 09:00,22,116.2,116.35,116,116.2,425
20151201|2015-09-22 09:30,22,116.15,116.7,116.05,116.4,537
20151201|2015-09-22 10:00,22,116.4,116.5,116.05,116.15,388
20151201|2015-09-22 10:30,22,116.1,116.45,116,116.1,265
20151201|2015-09-22 11:00,22,116.1,116.2,115.7,116,384
20151201|2015-09-22 11:30,22,115.95,116.1,115.5,115.65,577
20151201|2015-09-22 12:00,22,115.65,115.7,115.05,115.15,1717
20151201|2015-09-23 03:00,23,115.45,116,115.3,115.75,367
20151201|2015-09-23 03:30,23,115.75,116.15,115.7,116,187
20151201|2015-09-23 04:00,23,116.05,116.5,116.05,116.5,192
20151201|2015-09-23 04:30,23,116.5,116.5,116.15,116.25,83
20151201|2015-09-23 05:00,23,116.25,116.4,116.15,116.15,57
20151201|2015-09-23 05:30,23,116.15,116.15,115.95,116.05,73
20151201|2015-09-23 06:00,23,116.05,116.2,115.9,116.2,91
20151201|2015-09-23 06:30,23,116.15,116.45,116,116.45,173
20151201|2015-09-23 07:00,23,116.4,116.55,115.6,115.6,624
20151201|2015-09-23 07:30,23,115.65,116.1,115.15,115.95,764
20151201|2015-09-23 08:00,23,116,116,114.85,115.2,886
20151201|2015-09-23 08:30,23,115.2,115.5,114.85,114.95,444
20151201|2015-09-23 09:00,23,114.9,115.4,114.75,114.9,810
20151201|2015-09-23 09:30,23,114.9,116.5,114.8,116.15,1174
20151201|2015-09-23 10:00,23,116.1,116.35,115.35,116.15,683
20151201|2015-09-23 10:30,23,116.1,116.2,115.5,115.95,530
20151201|2015-09-23 11:00,23,115.9,116.95,115.9,116.7,911
20151201|2015-09-23 11:30,23,116.55,117.2,116.3,117,1099
20151201|2015-09-23 12:00,23,116.95,116.95,115.6,115.6,1548
20151201|2015-09-24 03:00,24,115.75,115.95,115.55,115.9,402
20151201|2015-09-24 03:30,24,115.95,116.05,115.65,115.65,159
20151201|2015-09-24 04:00,24,115.65,115.8,115.2,115.25,252
20151201|2015-09-24 04:30,24,115.3,115.35,115.1,115.35,213
20151201|2015-09-24 05:00,24,115.35,115.55,115.3,115.55,69
20151201|2015-09-24 05:30,24,115.6,115.6,115.3,115.3,172
20151201|2015-09-24 06:00,24,115.35,115.35,115.25,115.25,95
20151201|2015-09-24 06:30,24,115.25,115.4,115.25,115.25,47
20151201|2015-09-24 07:00,24,115.35,115.55,114.55,115.2,1066
20151201|2015-09-24 07:30,24,115.1,115.35,114.85,115.2,637
20151201|2015-09-24 08:00,24,115.25,115.55,114.85,115.3,527
20151201|2015-09-24 08:30,24,115.3,115.75,115.15,115.65,406
20151201|2015-09-24 09:00,24,115.65,116.75,115.55,116.05,1416
20151201|2015-09-24 09:30,24,116,116.65,115.85,116,683
20151201|2015-09-24 10:00,24,116,116.9,115.95,116.6,801
20151201|2015-09-24 10:30,24,116.6,116.75,116.4,116.5,387
20151201|2015-09-24 11:00,24,116.65,118.05,116.6,117.95,1719
20151201|2015-09-24 11:30,24,117.95,119.45,117.9,118.95,2148
20151201|2015-09-24 12:00,24,118.95,119.1,117.65,117.9,2461
20151201|2015-09-25 03:00,25,120,120.95,120,120.6,1293
20151201|2015-09-25 03:30,25,120.6,120.85,120.25,120.45,333
20151201|2015-09-25 04:00,25,120.45,120.7,120.3,120.5,166
20151201|2015-09-25 04:30,25,120.5,120.55,120.05,120.2,215
20151201|2015-09-25 05:00,25,120.35,120.45,120.15,120.4,93
20151201|2015-09-25 05:30,25,120.35,120.6,119.9,120.05,251
20151201|2015-09-25 06:00,25,120.15,120.35,119.95,120.3,147
20151201|2015-09-25 06:30,25,120.4,120.95,120.35,120.9,460
20151201|2015-09-25 07:00,25,120.75,122.3,120.7,121.5,2530
20151201|2015-09-25 07:30,25,121.7,122.1,120.7,121.65,1629
20151201|2015-09-25 08:00,25,121.65,122.7,121.55,122.4,1799
20151201|2015-09-25 08:30,25,122.45,122.7,121.55,121.75,1232
20151201|2015-09-25 09:00,25,121.8,121.9,121.05,121.65,833
20151201|2015-09-25 09:30,25,121.65,122.25,121.55,122.25,759
20151201|2015-09-25 10:00,25,122.25,123.35,122.15,123.05,2079
20151201|2015-09-25 10:30,25,123,123.25,122.4,123.15,774
20151201|2015-09-25 11:00,25,123.15,123.2,122.45,122.75,725
20151201|2015-09-25 11:30,25,122.8,123.35,122.8,123.25,880
20151201|2015-09-25 12:00,25,123.25,123.3,122.35,122.5,2255
20151201|2015-09-28 03:00,28,122.7,122.7,121.75,121.85,289
20151201|2015-09-28 03:30,28,121.85,122.4,121.65,122.25,144
20151201|2015-09-28 04:00,28,122.25,122.4,121.75,122.2,214
20151201|2015-09-28 04:30,28,122.2,122.55,122.05,122.05,139
20151201|2015-09-28 05:00,28,122.05,122.05,121.5,121.6,168
20151201|2015-09-28 05:30,28,121.6,121.9,121.35,121.75,120
20151201|2015-09-28 06:00,28,121.75,122,121.35,121.5,125
20151201|2015-09-28 06:30,28,121.45,122.1,121.45,121.75,173
20151201|2015-09-28 07:00,28,121.85,121.85,121,121.8,519
20151201|2015-09-28 07:30,28,121.8,122.4,121.65,122.35,877
20151201|2015-09-28 08:00,28,122.35,122.6,121.55,121.65,733
20151201|2015-09-28 08:30,28,121.7,121.7,121.1,121.3,725
20151201|2015-09-28 09:00,28,121.35,121.45,118.3,119.2,3543
20151201|2015-09-28 09:30,28,119.25,119.45,118.65,119.3,902
20151201|2015-09-28 10:00,28,119.4,119.45,118.5,118.75,842
20151201|2015-09-28 10:30,28,118.7,119.7,118.55,119.1,515
20151201|2015-09-28 11:00,28,119.2,119.55,119.2,119.35,264
20151201|2015-09-28 11:30,28,119.3,119.45,118.8,119.15,451
20151201|2015-09-28 12:00,28,119.1,119.55,118.6,118.65,1722
20151201|2015-09-29 03:00,29,119.15,119.45,118.75,119.3,604
20151201|2015-09-29 03:30,29,119.35,119.95,119.2,119.65,248
20151201|2015-09-29 04:00,29,119.7,119.85,119.5,119.55,67
20151201|2015-09-29 04:30,29,119.55,119.6,119.35,119.35,62
20151201|2015-09-29 05:00,29,119.35,119.6,118.85,118.9,119
20151201|2015-09-29 05:30,29,118.85,119.2,118.65,118.85,124
20151201|2015-09-29 06:00,29,118.9,119.1,118.05,118.2,256
20151201|2015-09-29 06:30,29,118.25,119.3,118.25,119.2,280
20151201|2015-09-29 07:00,29,119.3,120.6,119.2,120.2,1114
20151201|2015-09-29 07:30,29,120.2,120.65,119.8,120.2,683
20151201|2015-09-29 08:00,29,120.2,120.3,118.75,119.35,988
20151201|2015-09-29 08:30,29,119.35,119.95,119.35,119.85,564
20151201|2015-09-29 09:00,29,119.8,120.05,119.25,119.75,470
20151201|2015-09-29 09:30,29,119.8,119.85,119.4,119.8,396
20151201|2015-09-29 10:00,29,119.8,120.8,119.8,120.55,1055
20151201|2015-09-29 10:30,29,120.55,121.3,120.2,121.25,943
20151201|2015-09-29 11:00,29,121.25,122.9,121.2,122,2093
20151201|2015-09-29 11:30,29,121.9,122.85,121.6,122.4,1053
20151201|2015-09-29 12:00,29,122.4,122.45,120.7,120.7,1775
20151201|2015-09-30 03:00,30,121.1,122.15,121.05,121.8,457
20151201|2015-09-30 03:30,30,121.95,121.95,121.45,121.75,104
20151201|2015-09-30 04:00,30,121.7,121.7,121.3,121.55,129
20151201|2015-09-30 04:30,30,121.5,121.65,121.3,121.5,81
20151201|2015-09-30 05:00,30,121.55,121.7,121.45,121.55,43
20151201|2015-09-30 05:30,30,121.55,121.75,121.55,121.75,37
20151201|2015-09-30 06:00,30,121.75,122.15,121.5,122.05,136
20151201|2015-09-30 06:30,30,122.05,122.45,121.9,122.15,222
20151201|2015-09-30 07:00,30,122.15,122.6,121.7,121.8,929
20151201|2015-09-30 07:30,30,121.75,121.8,118.85,119.6,2644
20151201|2015-09-30 08:00,30,119.75,120.65,119.65,120.45,666
20151201|2015-09-30 08:30,30,120.45,121.1,119.6,120.85,874
20151201|2015-09-30 09:00,30,120.8,121.75,120.7,121.05,987
20151201|2015-09-30 09:30,30,121.15,121.15,120.05,120.6,622
20151201|2015-09-30 10:00,30,120.6,121.3,120.3,120.95,603
20151201|2015-09-30 10:30,30,121,121.4,120.7,120.9,273
20151201|2015-09-30 11:00,30,120.9,121.3,120.4,121.05,578
20151201|2015-09-30 11:30,30,121.1,121.45,120.3,120.4,775
20151201|2015-09-30 12:00,30,120.35,122.45,120.35,121.25,3861
20151201|2015-10-01 03:00,1,121.3,122.4,120.8,122.3,415
20151201|2015-10-01 03:30,1,122.45,122.45,121.9,122.05,160
20151201|2015-10-01 04:00,1,121.95,122,121.65,121.9,112
20151201|2015-10-01 04:30,1,121.95,122.35,121.65,121.9,335
20151201|2015-10-01 05:00,1,122,122.25,121.7,121.95,137
20151201|2015-10-01 05:30,1,121.85,122.1,121.6,121.75,107
20151201|2015-10-01 06:00,1,121.8,122.35,121.8,121.85,207
20151201|2015-10-01 06:30,1,121.95,121.95,121.15,121.3,242
20151201|2015-10-01 07:00,1,121.25,121.5,119.8,120.75,1081
20151201|2015-10-01 07:30,1,120.8,121.3,119.1,119.4,1573
20151201|2015-10-01 08:00,1,119.35,120.3,119.35,119.75,794
20151201|2015-10-01 08:30,1,119.75,120.5,119.75,120.3,626
20151201|2015-10-01 09:00,1,120.35,120.65,120,120.35,680
20151201|2015-10-01 09:30,1,120.4,120.75,120.25,120.35,623
20151201|2015-10-01 10:00,1,120.2,120.95,119.8,120.8,619
20151201|2015-10-01 10:30,1,120.8,121,120.45,120.8,475
20151201|2015-10-01 11:00,1,120.7,120.9,120.4,120.9,561
20151201|2015-10-01 11:30,1,120.8,121,120.6,120.8,283
20151201|2015-10-01 12:00,1,120.75,121.45,120.2,121.45,1969
20151201|2015-10-02 03:00,2,121.25,121.6,121.2,121.45,150
20151201|2015-10-02 03:30,2,121.5,121.6,121.2,121.4,90
20151201|2015-10-02 04:00,2,121.35,121.35,120.95,120.95,130
20151201|2015-10-02 04:30,2,120.95,121.55,120.9,121.25,229
20151201|2015-10-02 05:00,2,121.35,121.75,121.35,121.55,150
20151201|2015-10-02 05:30,2,121.5,121.6,121.45,121.55,34
20151201|2015-10-02 06:00,2,121.55,121.6,121.3,121.45,25
20151201|2015-10-02 06:30,2,121.4,121.4,121,121.15,224
20151201|2015-10-02 07:00,2,121.2,123.1,121.2,122.3,1750
20151201|2015-10-02 07:30,2,122.25,122.7,121.8,122,816
20151201|2015-10-02 08:00,2,121.8,122.1,119.55,119.85,1803
20151201|2015-10-02 08:30,2,119.85,120.45,119.6,119.8,888
20151201|2015-10-02 09:00,2,119.8,121.5,119.35,121.4,977
20151201|2015-10-02 09:30,2,121.4,122.3,121.3,122.15,1049
20151201|2015-10-02 10:00,2,122.2,122.45,121.75,122.05,762
20151201|2015-10-02 10:30,2,121.95,122.2,121.65,122.2,409
20151201|2015-10-02 11:00,2,122.15,122.45,121.85,122.05,516
20151201|2015-10-02 11:30,2,122.1,125.25,121.85,124.25,3689
20151201|2015-10-02 12:00,2,124.25,124.9,123.45,123.95,2333
20151201|2015-10-05 03:00,5,125,125.5,124.6,124.65,730
20151201|2015-10-05 03:30,5,124.75,125.05,124.4,124.55,162
20151201|2015-10-05 04:00,5,124.55,124.65,124.5,124.55,51
20151201|2015-10-05 04:30,5,124.5,124.6,124.35,124.5,65
20151201|2015-10-05 05:00,5,124.45,124.95,124.4,124.65,98
20151201|2015-10-05 05:30,5,124.65,124.9,124.3,124.45,150
20151201|2015-10-05 06:00,5,124.45,124.55,124.3,124.5,135
20151201|2015-10-05 06:30,5,124.5,124.6,124.3,124.4,243
20151201|2015-10-05 07:00,5,124.45,126.65,124.45,126.3,1861
20151201|2015-10-05 07:30,5,126.3,127.7,126.25,126.85,2598
20151201|2015-10-05 08:00,5,126.9,127.3,126.1,126.3,1109
20151201|2015-10-05 08:30,5,126.4,128.3,126.4,128.1,1988
20151201|2015-10-05 09:00,5,128.1,128.3,127.6,128.05,1071
20151201|2015-10-05 09:30,5,128,128.4,127.95,128.3,910
20151201|2015-10-05 10:00,5,128.25,128.7,128.1,128.7,1160
20151201|2015-10-05 10:30,5,128.65,129.65,128.35,128.7,1861
20151201|2015-10-05 11:00,5,128.65,129,127.9,128.55,941
20151201|2015-10-05 11:30,5,128.6,128.95,127.8,128.35,753
20151201|2015-10-05 12:00,5,128.35,128.8,126.85,126.95,2277
20151201|2015-10-06 03:00,6,127.05,127.5,126.65,127.2,474
20151201|2015-10-06 03:30,6,127.2,127.35,126.7,127.2,160
20151201|2015-10-06 04:00,6,127.2,127.45,127.05,127.15,119
20151201|2015-10-06 04:30,6,127.15,127.15,126.65,126.7,104
20151201|2015-10-06 05:00,6,126.65,126.9,126.15,126.65,254
20151201|2015-10-06 05:30,6,126.85,127,126.5,127,64
20151201|2015-10-06 06:00,6,127,127.35,126.9,127.3,88
20151201|2015-10-06 06:30,6,127.35,127.35,126.75,126.8,199
20151201|2015-10-06 07:00,6,126.85,127.8,126.75,127.65,792
20151201|2015-10-06 07:30,6,127.55,128.35,127.4,128.25,1182
20151201|2015-10-06 08:00,6,128.15,128.4,127.8,127.95,877
20151201|2015-10-06 08:30,6,128,128.8,127.9,128.75,894
20151201|2015-10-06 09:00,6,128.75,128.8,127.65,127.8,610
20151201|2015-10-06 09:30,6,127.75,128.8,127.6,128.7,832
20151201|2015-10-06 10:00,6,128.75,129.05,128.5,128.7,963
20151201|2015-10-06 10:30,6,128.6,128.95,128.1,128.45,395
20151201|2015-10-06 11:00,6,128.55,128.85,128.2,128.4,291
20151201|2015-10-06 11:30,6,128.3,128.7,127.75,128.5,732
20151201|2015-10-06 12:00,6,128.5,128.95,127.45,127.5,1983
20151201|2015-10-07 03:00,7,127.7,127.8,127.1,127.8,304
20151201|2015-10-07 03:30,7,127.7,128.45,127.7,127.95,236
20151201|2015-10-07 04:00,7,127.95,128.05,127.75,127.9,115
20151201|2015-10-07 04:30,7,127.95,128.1,127.75,127.75,44
20151201|2015-10-07 05:00,7,127.8,127.9,127.6,127.85,49
20151201|2015-10-07 05:30,7,127.85,128.3,127.75,128.1,153
20151201|2015-10-07 06:00,7,128.05,128.3,127.85,128.25,82
20151201|2015-10-07 06:30,7,128.25,128.25,127.4,127.95,171
20151201|2015-10-07 07:00,7,127.95,129.3,127.75,129,977
20151201|2015-10-07 07:30,7,129.05,129.8,128.7,129.45,1352
20151201|2015-10-07 08:00,7,129.5,130.25,129.05,129.5,1658
20151201|2015-10-07 08:30,7,129.5,129.5,128.25,128.75,807
20151201|2015-10-07 09:00,7,128.75,128.75,126,127,2233
20151201|2015-10-07 09:30,7,127.05,127.6,125.55,126.45,1817
20151201|2015-10-07 10:00,7,126.45,127.05,124.5,124.9,1844
20151201|2015-10-07 10:30,7,124.9,126.3,124.85,125.9,1095
20151201|2015-10-07 11:00,7,125.9,126,125.05,125.55,814
20151201|2015-10-07 11:30,7,125.55,125.75,124.65,125.7,977
20151201|2015-10-07 12:00,7,125.75,126.7,125.35,126.6,1852
20151201|2015-10-08 03:00,8,126.05,126.3,125.45,125.45,532
20151201|2015-10-08 03:30,8,125.4,125.9,125.25,125.7,314
20151201|2015-10-08 04:00,8,125.8,126.5,125.7,125.8,236
20151201|2015-10-08 04:30,8,125.8,126.05,125.55,126,109
20151201|2015-10-08 05:00,8,126,126.05,125.9,126,24
20151201|2015-10-08 05:30,8,126,126.05,125.4,125.65,96
20151201|2015-10-08 06:00,8,125.6,125.7,125.2,125.5,258
20151201|2015-10-08 06:30,8,125.55,125.9,125.4,125.85,206
20151201|2015-10-08 07:00,8,125.85,126.6,125.7,126.55,582
20151201|2015-10-08 07:30,8,126.55,127.7,126.45,127.5,1587
20151201|2015-10-08 08:00,8,127.45,128.15,127.15,127.3,1065
20151201|2015-10-08 08:30,8,127.3,128,127.2,127.95,621
20151201|2015-10-08 09:00,8,127.95,128.8,127.65,128.4,1096
20151201|2015-10-08 09:30,8,128.4,128.45,126.95,127.95,1035
20151201|2015-10-08 10:00,8,127.95,128.45,127.35,128.3,699
20151201|2015-10-08 10:30,8,128.3,128.5,127.75,128.15,406
20151201|2015-10-08 11:00,8,128.25,128.45,127.7,127.85,350
20151201|2015-10-08 11:30,8,127.75,128.35,127.7,128.3,393
20151201|2015-10-08 12:00,8,128.3,128.8,128,128.2,1495
20151201|2015-10-09 03:00,9,129,130.55,128.95,130.4,936
20151201|2015-10-09 03:30,9,130.35,131,130.1,130.15,375
20151201|2015-10-09 04:00,9,130.15,132.2,130.15,131.25,828
20151201|2015-10-09 04:30,9,131.3,131.65,131.15,131.25,127
20151201|2015-10-09 05:00,9,131.3,131.5,131.05,131.05,55
20151201|2015-10-09 05:30,9,131.05,131.1,130.55,130.65,162
20151201|2015-10-09 06:00,9,130.55,130.7,130,130.15,338
20151201|2015-10-09 06:30,9,130.15,131.3,130.1,131,508
20151201|2015-10-09 07:00,9,131,132.3,130.55,131.45,1695
20151201|2015-10-09 07:30,9,131.4,132.45,131.3,132,1688
20151201|2015-10-09 08:00,9,131.95,132.25,131.75,131.8,1006
20151201|2015-10-09 08:30,9,131.8,131.8,131,131.4,900
20151201|2015-10-09 09:00,9,131.35,131.8,131.2,131.7,670
20151201|2015-10-09 09:30,9,131.7,133.1,131.5,132.95,1764
20151201|2015-10-09 10:00,9,133,134.25,132.75,132.9,2587
20151201|2015-10-09 10:30,9,132.95,133.6,132.75,133.4,779
20151201|2015-10-09 11:00,9,133.35,133.8,133.15,133.7,771
20151201|2015-10-09 11:30,9,133.7,133.8,132.95,133.5,652
20151201|2015-10-09 12:00,9,133.5,133.65,130.85,130.9,2912
20151201|2015-10-12 03:00,12,131.7,133.85,131.7,133.5,956
20151201|2015-10-12 03:30,12,133.55,133.7,133.25,133.55,199
20151201|2015-10-12 04:00,12,133.55,133.75,133.4,133.55,150
20151201|2015-10-12 04:30,12,133.55,133.65,133.4,133.5,323
20151201|2015-10-12 05:00,12,133.55,133.65,133.4,133.5,135
20151201|2015-10-12 05:30,12,133.55,133.75,133.45,133.6,165
20151201|2015-10-12 06:00,12,133.65,134.8,133.55,134.5,557
20151201|2015-10-12 06:30,12,134.5,134.75,133.8,134.3,778
20151201|2015-10-12 07:00,12,134.35,135.45,134.25,134.7,1496
20151201|2015-10-12 07:30,12,134.7,134.9,133.95,134.65,876
20151201|2015-10-12 08:00,12,134.6,135.9,134.35,135.55,1337
20151201|2015-10-12 08:30,12,135.6,137.6,135.6,136.6,2333
20151201|2015-10-12 09:00,12,136.6,136.85,136.1,136.45,851
20151201|2015-10-12 09:30,12,136.35,136.65,135.15,135.9,896
20151201|2015-10-12 10:00,12,135.9,136.7,135.65,136,671
20151201|2015-10-12 10:30,12,136.05,136.85,135.25,135.45,661
20151201|2015-10-12 11:00,12,135.5,136.05,135.45,135.85,591
20151201|2015-10-12 11:30,12,135.7,135.7,134.55,135,657
20151201|2015-10-12 12:00,12,135,135,134.1,134.85,1846
20151201|2015-10-13 03:00,13,134.7,135.15,133.5,134.2,1238
20151201|2015-10-13 03:30,13,134.2,134.85,134.05,134.65,277
20151201|2015-10-13 04:00,13,134.65,135,134.65,135,165
20151201|2015-10-13 04:30,13,135,135.1,134.6,135,241
20151201|2015-10-13 05:00,13,135,135.05,134.7,135,179
20151201|2015-10-13 05:30,13,134.95,135.45,134.85,135.35,163
20151201|2015-10-13 06:00,13,135.35,135.45,135.15,135.25,177
20151201|2015-10-13 06:30,13,135.25,135.9,135.1,135.6,321
20151201|2015-10-13 07:00,13,135.65,136.25,135.25,135.9,1174
20151201|2015-10-13 07:30,13,136.05,137.1,135.75,136.25,1636
20151201|2015-10-13 08:00,13,136.2,136.65,133.7,134.35,2363
20151201|2015-10-13 08:30,13,134.35,135.8,134.25,135.1,1596
20151201|2015-10-13 09:00,13,135.15,136,135.15,135.95,769
20151201|2015-10-13 09:30,13,135.95,136.15,133.3,135.15,1790
20151201|2015-10-13 10:00,13,135.1,135.4,134.45,135.2,864
20151201|2015-10-13 10:30,13,135.2,135.75,135.1,135.25,573
20151201|2015-10-13 11:00,13,135.3,135.3,134.25,134.25,619
20151201|2015-10-13 11:30,13,134.3,135.1,134.25,134.45,606
20151201|2015-10-13 12:00,13,134.45,134.7,133.1,134.25,2392
20151201|2015-10-14 03:00,14,134.7,135.85,134.6,135.7,1053
20151201|2015-10-14 03:30,14,135.7,136.35,135.7,136,592
20151201|2015-10-14 04:00,14,136,136.25,135.7,135.75,249
20151201|2015-10-14 04:30,14,135.75,135.95,135.55,135.8,86
20151201|2015-10-14 05:00,14,135.85,135.85,135.3,135.4,106
20151201|2015-10-14 05:30,14,135.4,136.1,135.3,136.05,232
20151201|2015-10-14 06:00,14,136.1,136.2,135.7,135.8,154
20151201|2015-10-14 06:30,14,135.8,136.4,135.7,136.05,155
20151201|2015-10-14 07:00,14,136.15,137.1,136,136.4,1197
20151201|2015-10-14 07:30,14,136.35,137.5,136.1,136.45,1520
20151201|2015-10-14 08:00,14,136.5,137.3,135.75,136.6,1283
20151201|2015-10-14 08:30,14,136.55,136.95,135.2,135.5,1389
20151201|2015-10-14 09:00,14,135.6,136.3,135.2,135.65,871
20151201|2015-10-14 09:30,14,135.7,136.1,135.15,136.05,745
20151201|2015-10-14 10:00,14,136.05,136.45,135.7,135.9,683
20151201|2015-10-14 10:30,14,135.9,136.25,135.7,135.9,472
20151201|2015-10-14 11:00,14,135.9,136,135.8,135.95,460
20151201|2015-10-14 11:30,14,135.95,136.5,135.85,136.05,554
20151201|2015-10-14 12:00,14,136.05,136.25,133.8,134.2,2975
20151201|2015-10-15 03:00,15,134,134.9,133.3,133.85,847
20151201|2015-10-15 03:30,15,133.85,133.9,132.35,132.95,787
20151201|2015-10-15 04:00,15,132.95,133.35,132.8,133.05,163
20151201|2015-10-15 04:30,15,132.95,132.95,132.25,132.45,235
20151201|2015-10-15 05:00,15,132.5,132.75,132.45,132.6,57
20151201|2015-10-15 05:30,15,132.65,132.85,132.65,132.8,73
20151201|2015-10-15 06:00,15,132.8,133.5,132.4,132.55,342
20151201|2015-10-15 06:30,15,132.55,133.4,132.55,133.3,272
20151201|2015-10-15 07:00,15,133.4,134.35,133.3,133.85,1198
20151201|2015-10-15 07:30,15,133.85,135.65,133.7,135.45,1982
20151201|2015-10-15 08:00,15,135.5,135.95,134.8,135.15,1635
20151201|2015-10-15 08:30,15,135,135.15,133.7,133.85,1312
20151201|2015-10-15 09:00,15,133.85,134.7,133.75,133.8,935
20151201|2015-10-15 09:30,15,133.8,134.45,133.7,134.45,844
20151201|2015-10-15 10:00,15,134.45,134.55,134.05,134.4,615
20151201|2015-10-15 10:30,15,134.4,134.8,134.3,134.6,590
20151201|2015-10-15 11:00,15,134.6,134.9,134.4,134.6,572
20151201|2015-10-15 11:30,15,134.5,134.55,132.7,133.15,1024
20151201|2015-10-15 12:00,15,133.2,133.75,132.85,133,1499
20151201|2015-10-16 03:00,16,132.25,132.4,131.35,131.9,1121
20151201|2015-10-16 03:30,16,131.85,132.2,131.3,132.05,405
20151201|2015-10-16 04:00,16,132.05,132.3,131.85,132.1,175
20151201|2015-10-16 04:30,16,132.15,132.25,132,132.2,94
20151201|2015-10-16 05:00,16,132.25,132.25,131.3,131.7,214
20151201|2015-10-16 05:30,16,131.7,131.8,131.2,131.25,111
20151201|2015-10-16 06:00,16,131.25,131.35,130.5,131.15,490
20151201|2015-10-16 06:30,16,131.2,131.35,130.5,130.6,419
20151201|2015-10-16 07:00,16,130.65,131.5,129.6,130.1,2026
20151201|2015-10-16 07:30,16,130.1,130.15,128.85,128.95,2403
20151201|2015-10-16 08:00,16,128.9,129.25,127.4,128.15,2737
20151201|2015-10-16 08:30,16,128.15,128.3,126.6,126.65,2318
20151201|2015-10-16 09:00,16,126.6,127,126.2,126.6,2082
20151201|2015-10-16 09:30,16,126.6,127.45,126.55,127.3,1030
20151201|2015-10-16 10:00,16,127.3,127.6,126.8,126.8,986
20151201|2015-10-16 10:30,16,126.85,127,125.9,126,995
20151201|2015-10-16 11:00,16,126,127.2,125.95,126.75,1334
20151201|2015-10-16 11:30,16,126.8,127.4,126.65,127.05,600
20151201|2015-10-16 12:00,16,127.05,127.15,125.05,125.45,3133
20151201|2015-10-19 03:00,19,126.1,126.2,125.05,125.15,1049
20151201|2015-10-19 03:30,19,125.1,125.25,124.6,125.15,544
20151201|2015-10-19 04:00,19,125.1,125.5,124.8,125.05,130
20151201|2015-10-19 04:30,19,125.1,125.3,124.75,124.9,89
20151201|2015-10-19 05:00,19,124.8,124.8,123.5,123.6,786
20151201|2015-10-19 05:30,19,123.65,123.9,123.5,123.7,419
20151201|2015-10-19 06:00,19,123.75,124.4,123.55,123.75,732
20151201|2015-10-19 06:30,19,123.8,124.3,123.65,124,387
20151201|2015-10-19 07:00,19,124,125.2,123.8,124.45,1041
20151201|2015-10-19 07:30,19,124.45,125.2,124.05,124.1,1434
20151201|2015-10-19 08:00,19,124.15,125.2,124.05,124.9,658
20151201|2015-10-19 08:30,19,124.9,125.2,124.15,124.3,774
20151201|2015-10-19 09:00,19,124.25,125.1,124.05,124.35,704
20151201|2015-10-19 09:30,19,124.35,125,124.25,125,410
20151201|2015-10-19 10:00,19,125,125.2,124.65,124.9,488
20151201|2015-10-19 10:30,19,124.8,125.1,124.4,124.75,591
20151201|2015-10-19 11:00,19,124.75,125.05,124.15,124.35,441
20151201|2015-10-19 11:30,19,124.3,124.6,124.15,124.4,578
20151201|2015-10-19 12:00,19,124.4,124.85,123.5,123.5,2005
20151201|2015-10-20 03:00,20,123.8,123.95,123.65,123.8,431
20151201|2015-10-20 03:30,20,123.75,123.95,123.6,123.6,195
20151201|2015-10-20 04:00,20,123.65,124.25,123.65,124.15,252
20151201|2015-10-20 04:30,20,124.15,124.25,124.05,124.05,103
20151201|2015-10-20 05:00,20,124.1,124.2,123.65,123.8,178
20151201|2015-10-20 05:30,20,123.8,123.95,123.6,123.7,85
20151201|2015-10-20 06:00,20,123.7,124.1,123.7,123.85,161
20151201|2015-10-20 06:30,20,123.8,124.1,123.65,123.85,133
20151201|2015-10-20 07:00,20,123.8,124,123.35,123.5,720
20151201|2015-10-20 07:30,20,123.4,124,123.25,123.85,1119
20151201|2015-10-20 08:00,20,123.8,123.95,123.35,123.5,470
20151201|2015-10-20 08:30,20,123.45,123.95,123.3,123.8,556
20151201|2015-10-20 09:00,20,123.85,125.4,123.8,124.25,2015
20151201|2015-10-20 09:30,20,124.2,124.7,123.95,124.05,402
20151201|2015-10-20 10:00,20,124.05,124.7,123.7,124.05,621
20151201|2015-10-20 10:30,20,124.05,124.2,123.75,124,380
20151201|2015-10-20 11:00,20,123.95,124.1,123.45,123.7,414
20151201|2015-10-20 11:30,20,123.7,124.8,123.65,124.45,420
20151201|2015-10-20 12:00,20,124.5,124.9,124.15,124.45,1307
20151201|2015-10-21 03:00,21,124.8,124.95,124.45,124.5,321
20151201|2015-10-21 03:30,21,124.5,124.6,124.2,124.4,116
20151201|2015-10-21 04:00,21,124.35,124.35,123.85,124,161
20151201|2015-10-21 04:30,21,124,124.05,123.15,123.15,546
20151201|2015-10-21 05:00,21,123.2,123.65,123.15,123.5,297
20151201|2015-10-21 05:30,21,123.4,124.1,123.35,123.85,235
20151201|2015-10-21 06:00,21,123.85,123.85,123.35,123.45,208
20151201|2015-10-21 06:30,21,123.5,124.1,123.35,123.65,347
20151201|2015-10-21 07:00,21,123.75,123.85,122.55,122.8,994
20151201|2015-10-21 07:30,21,122.8,122.9,121.5,121.5,2160
20151201|2015-10-21 08:00,21,121.5,122.2,121.25,121.7,869
20151201|2015-10-21 08:30,21,121.75,122.1,121.35,121.5,732
20151201|2015-10-21 09:00,21,121.55,121.7,120.65,120.65,1140
20151201|2015-10-21 09:30,21,120.65,121.4,120.65,121.2,821
20151201|2015-10-21 10:00,21,121.2,121.55,120.8,121.5,731
20151201|2015-10-21 10:30,21,121.45,122,121.3,121.55,616
20151201|2015-10-21 11:00,21,121.5,121.7,121,121.15,397
20151201|2015-10-21 11:30,21,121.1,121.35,120.8,120.9,494
20151201|2015-10-21 12:00,21,120.9,121.4,120.55,121.05,1988
20151201|2015-10-22 03:00,22,121.5,121.65,121,121.5,327
20151201|2015-10-22 03:30,22,121.5,121.75,121.35,121.55,271
20151201|2015-10-22 04:00,22,121.55,121.8,121.35,121.65,93
20151201|2015-10-22 04:30,22,121.65,121.75,121.35,121.55,77
20151201|2015-10-22 05:00,22,121.65,121.85,121.45,121.65,69
20151201|2015-10-22 05:30,22,121.7,121.9,121.65,121.85,95
20151201|2015-10-22 06:00,22,121.85,122.05,121.65,122,210
20151201|2015-10-22 06:30,22,122,122.1,121.85,121.85,140
20151201|2015-10-22 07:00,22,121.85,121.95,121.25,121.3,458
20151201|2015-10-22 07:30,22,121.35,121.7,120.5,121.1,1364
20151201|2015-10-22 08:00,22,121.1,121.5,120.6,120.85,543
20151201|2015-10-22 08:30,22,120.9,121.75,120.8,121,898
20151201|2015-10-22 09:00,22,120.95,121.15,120.55,120.6,617
20151201|2015-10-22 09:30,22,120.65,121,120.35,120.7,683
20151201|2015-10-22 10:00,22,120.7,120.8,119.85,120.15,1059
20151201|2015-10-22 10:30,22,120.1,120.6,119.9,120.2,637
20151201|2015-10-22 11:00,22,120.3,120.55,120,120.45,490
20151201|2015-10-22 11:30,22,120.45,120.55,120,120.1,442
20151201|2015-10-22 12:00,22,120.1,120.15,119.75,119.85,1458
20151201|2015-10-23 03:00,23,119.8,120.45,119.8,120.15,392
20151201|2015-10-23 03:30,23,120.2,120.35,119.85,119.95,195
20151201|2015-10-23 04:00,23,120,120.1,119.8,120,123
20151201|2015-10-23 04:30,23,120,120.3,120,120.1,71
20151201|2015-10-23 05:00,23,120.2,120.2,120,120.05,38
20151201|2015-10-23 05:30,23,120.05,120.05,119.65,119.75,158
20151201|2015-10-23 06:00,23,119.7,120.2,119.65,120.05,212
20151201|2015-10-23 06:30,23,120,120.65,119.95,120.65,252
20151201|2015-10-23 07:00,23,120.6,120.8,119.15,119.3,994
20151201|2015-10-23 07:30,23,119.25,119.65,118.65,119.25,1566
20151201|2015-10-23 08:00,23,119.2,119.2,118.5,118.7,858
20151201|2015-10-23 08:30,23,118.7,118.9,117.75,117.95,1597
20151201|2015-10-23 09:00,23,117.95,118.05,117.55,117.65,823
20151201|2015-10-23 09:30,23,117.65,118.45,117.65,118.4,585
20151201|2015-10-23 10:00,23,118.35,118.5,118.1,118.15,566
20151201|2015-10-23 10:30,23,118.1,118.4,118.1,118.2,332
20151201|2015-10-23 11:00,23,118.2,118.9,118.15,118.85,938
20151201|2015-10-23 11:30,23,118.8,119.45,118.55,118.7,646
20151201|2015-10-23 12:00,23,118.7,118.9,118.2,118.65,1162
20151201|2015-10-23 12:30,23,118.65,118.65,118.65,118.65,5
20151201|2015-10-26 04:00,26,118,118.35,117.65,117.85,509
20151201|2015-10-26 04:30,26,117.8,118,117.8,117.95,108
20151201|2015-10-26 05:00,26,117.95,118,117.8,118,106
20151201|2015-10-26 05:30,26,117.95,118.05,117.9,117.95,76
20151201|2015-10-26 06:00,26,117.9,118,117.75,118,67
20151201|2015-10-26 06:30,26,117.95,118.1,117.9,118.1,104
20151201|2015-10-26 07:00,26,118,118.05,117.1,117.2,849
20151201|2015-10-26 07:30,26,117.15,117.8,117.1,117.2,812
20151201|2015-10-26 08:00,26,117.2,117.4,116.45,116.5,1556
20151201|2015-10-26 08:30,26,116.5,117.4,116.3,117.25,1309
20151201|2015-10-26 09:00,26,117.3,118.95,117.25,117.75,2495
20151201|2015-10-26 09:30,26,117.75,118.15,117.3,117.7,1073
20151201|2015-10-26 10:00,26,117.65,118.4,117.35,117.7,873
20151201|2015-10-26 10:30,26,117.7,118.25,117.55,117.95,455
20151201|2015-10-26 11:00,26,117.95,118.25,117.65,117.95,519
20151201|2015-10-26 11:30,26,117.95,118.05,117.55,117.75,335
20151201|2015-10-26 12:00,26,117.75,117.85,117.2,117.3,975
20151201|2015-10-27 04:00,27,117.7,118.1,117.55,117.6,260
20151201|2015-10-27 04:30,27,117.6,117.8,117.4,117.8,239
20151201|2015-10-27 05:00,27,117.8,117.9,117.65,117.8,81
20151201|2015-10-27 05:30,27,117.8,118.15,117.75,118.05,79
20151201|2015-10-27 06:00,27,118.05,118.05,117.7,117.9,103
20151201|2015-10-27 06:30,27,117.9,118.15,117.7,117.9,115
20151201|2015-10-27 07:00,27,117.85,117.95,117.3,117.55,367
20151201|2015-10-27 07:30,27,117.5,117.6,116.85,117.15,946
20151201|2015-10-27 08:00,27,117.15,117.35,116.6,116.6,624
20151201|2015-10-27 08:30,27,116.65,117.3,116.6,117.15,877
20151201|2015-10-27 09:00,27,117.1,117.4,116.8,116.9,615
20151201|2015-10-27 09:30,27,116.85,117.75,116.8,117.5,569
20151201|2015-10-27 10:00,27,117.6,118.1,117.2,117.5,850
20151201|2015-10-27 10:30,27,117.45,118.45,117.4,117.75,1270
20151201|2015-10-27 11:00,27,117.75,118.1,117.6,117.85,366
20151201|2015-10-27 11:30,27,117.85,118.3,117.7,117.85,610
20151201|2015-10-27 12:00,27,117.85,117.85,116.85,117.3,1927
20151201|2015-10-27 12:30,27,117.35,117.35,117.35,117.35,1
20151201|2015-10-28 04:00,28,117.45,117.65,117.3,117.45,398
20151201|2015-10-28 04:30,28,117.4,117.4,117.15,117.25,182
20151201|2015-10-28 05:00,28,117.25,117.4,117.15,117.2,133
20151201|2015-10-28 05:30,28,117.25,117.6,117.25,117.5,101
20151201|2015-10-28 06:00,28,117.55,117.7,117.5,117.6,112
20151201|2015-10-28 06:30,28,117.6,117.9,117.6,117.85,103
20151201|2015-10-28 07:00,28,117.85,117.85,117,117.35,639
20151201|2015-10-28 07:30,28,117.4,118.8,117,118.75,1465
20151201|2015-10-28 08:00,28,118.7,118.75,118.05,118.4,626
20151201|2015-10-28 08:30,28,118.4,119.95,118.4,118.9,1690
20151201|2015-10-28 09:00,28,118.95,119.2,118.65,118.75,593
20151201|2015-10-28 09:30,28,118.75,119.15,118.35,118.9,631
20151201|2015-10-28 10:00,28,119,119.35,118.85,119.1,588
20151201|2015-10-28 10:30,28,119.15,119.6,118.9,119,472
20151201|2015-10-28 11:00,28,118.95,119.3,118.65,119.1,416
20151201|2015-10-28 11:30,28,119.1,119.15,118.7,118.75,373
20151201|2015-10-28 12:00,28,118.75,119.3,118.75,119.25,980
20151201|2015-10-28 12:30,28,119.25,119.25,119.25,119.25,1
20151201|2015-10-29 04:00,29,119.45,120.25,119.4,119.75,570
20151201|2015-10-29 04:30,29,119.75,119.95,119.35,119.45,274
20151201|2015-10-29 05:00,29,119.3,119.7,119.2,119.65,79
20151201|2015-10-29 05:30,29,119.7,119.85,119.65,119.85,141
20151201|2015-10-29 06:00,29,119.85,120.2,119.8,119.9,156
20151201|2015-10-29 06:30,29,119.95,120.15,119.7,119.85,141
20151201|2015-10-29 07:00,29,119.9,119.95,118.8,119.2,862
20151201|2015-10-29 07:30,29,119.25,119.3,118.5,118.5,997
20151201|2015-10-29 08:00,29,118.6,118.65,118.2,118.45,710
20151201|2015-10-29 08:30,29,118.4,119.4,118.35,118.75,938
20151201|2015-10-29 09:00,29,118.8,119,118.4,119,492
20151201|2015-10-29 09:30,29,118.95,119.8,118.7,119.15,731
20151201|2015-10-29 10:00,29,119.15,119.45,118.9,119.2,377
20151201|2015-10-29 10:30,29,119.2,119.45,119.1,119.3,235
20151201|2015-10-29 11:00,29,119.35,119.75,118.9,119.15,580
20151201|2015-10-29 11:30,29,119.1,119.15,118.9,119.1,398
20151201|2015-10-29 12:00,29,119.1,120.55,119.05,120.3,1700
20151201|2015-10-30 04:00,30,121.05,121.7,120.45,120.7,1129
20151201|2015-10-30 04:30,30,120.7,120.9,120.7,120.85,101
20151201|2015-10-30 05:00,30,120.75,121.1,120.75,120.85,96
20151201|2015-10-30 05:30,30,120.8,120.85,120.7,120.75,73
20151201|2015-10-30 06:00,30,120.75,121.1,120.7,120.85,132
20151201|2015-10-30 06:30,30,120.85,121.25,120.85,121.15,143
20151201|2015-10-30 07:00,30,121.15,121.5,120.65,120.75,669
20151201|2015-10-30 07:30,30,120.75,120.9,119.9,120.4,897
20151201|2015-10-30 08:00,30,120.35,120.35,119.15,119.5,1201
20151201|2015-10-30 08:30,30,119.5,120.9,119.5,120.75,723
20151201|2015-10-30 09:00,30,120.75,121.95,120.6,121.4,1675
20151201|2015-10-30 09:30,30,121.4,121.5,121.05,121.1,508
20151201|2015-10-30 10:00,30,121.1,121.2,120.75,121,333
20151201|2015-10-30 10:30,30,121.1,121.5,120.85,121,341
20151201|2015-10-30 11:00,30,121.05,121.7,121,121.3,391
20151201|2015-10-30 11:30,30,121.35,121.6,120.9,121.05,402
20151201|2015-10-30 12:00,30,121,121.35,120.6,120.7,1572
20151201|2015-11-02 03:00,2,121,121.4,120.4,120.5,417
20151201|2015-11-02 03:30,2,120.55,120.75,120.4,120.55,104
20151201|2015-11-02 04:00,2,120.55,120.95,120.3,120.8,150
20151201|2015-11-02 04:30,2,120.8,120.8,120.4,120.5,32
20151201|2015-11-02 05:00,2,120.55,120.6,120.35,120.45,24
20151201|2015-11-02 05:30,2,120.45,120.6,120.4,120.55,25
20151201|2015-11-02 06:00,2,120.5,120.7,119.65,119.85,558
20151201|2015-11-02 06:30,2,119.85,120.15,119.75,120.05,180
20151201|2015-11-02 07:00,2,120.15,120.15,118,118.95,1483
20151201|2015-11-02 07:30,2,119,119.2,118.25,119.2,1341
20151201|2015-11-02 08:00,2,119.2,119.45,118.8,118.9,661
20151201|2015-11-02 08:30,2,118.9,119.25,118.45,118.9,688
20151201|2015-11-02 09:00,2,118.85,119.3,118.7,118.8,500
20151201|2015-11-02 09:30,2,118.8,119,118.55,118.95,663
20151201|2015-11-02 10:00,2,118.9,119.95,118.9,119.75,648
20151201|2015-11-02 10:30,2,119.75,119.85,118.9,119.05,433
20151201|2015-11-02 11:00,2,119.1,119.35,118.9,119.05,417
20151201|2015-11-02 11:30,2,119,119.1,118.85,119.1,325
20151201|2015-11-02 12:00,2,119.1,119.45,118.4,118.5,1689
20151201|2015-11-03 03:00,3,118.65,119,118.35,118.45,282
20151201|2015-11-03 03:30,3,118.45,118.7,118.4,118.55,147
20151201|2015-11-03 04:00,3,118.6,118.65,118.45,118.45,46
20151201|2015-11-03 04:30,3,118.45,118.55,118.1,118.3,161
20151201|2015-11-03 05:00,3,118.35,118.5,117.8,117.95,311
20151201|2015-11-03 05:30,3,117.95,118.05,117.9,117.95,63
20151201|2015-11-03 06:00,3,117.95,118.3,117.9,118.05,122
20151201|2015-11-03 06:30,3,118.05,118.45,118.05,118.4,188
20151201|2015-11-03 07:00,3,118.5,119.1,117.9,118.1,728
20151201|2015-11-03 07:30,3,118.05,120.4,117.85,120.4,1569
20151201|2015-11-03 08:00,3,120.45,120.45,119.55,120.25,1031
20151201|2015-11-03 08:30,3,120.3,120.95,119.5,119.5,1278
20151201|2015-11-03 09:00,3,119.45,120.45,119.35,120.45,680
20151201|2015-11-03 09:30,3,120.45,120.65,120.15,120.3,480
20151201|2015-11-03 10:00,3,120.25,120.9,120,120.05,732
20151201|2015-11-03 10:30,3,120.1,121.3,120.1,121.1,682
20151201|2015-11-03 11:00,3,121.1,121.7,120.9,121.2,675
20151201|2015-11-03 11:30,3,121.15,121.4,120.85,121.1,248
20151201|2015-11-03 12:00,3,121.1,121.25,120,120.35,1165
20151201|2015-11-04 03:00,4,120.05,120.4,119.8,119.9,364
20151201|2015-11-04 03:30,4,119.85,120.65,119.85,120.3,174
20151201|2015-11-04 04:00,4,120.3,120.6,120.25,120.5,146
20151201|2015-11-04 04:30,4,120.5,120.65,119.95,120.25,118
20151201|2015-11-04 05:00,4,120.15,120.55,120.05,120.3,121
20151201|2015-11-04 05:30,4,120.3,121.25,120.25,120.95,239
20151201|2015-11-04 06:00,4,120.9,121.1,120.3,120.55,273
20151201|2015-11-04 06:30,4,120.65,120.9,120.45,120.55,169
20151201|2015-11-04 07:00,4,120.5,121.65,120.5,121.4,626
20151201|2015-11-04 07:30,4,121.45,122.35,121.35,121.6,1460
20151201|2015-11-04 08:00,4,121.5,121.95,121.1,121.25,707
20151201|2015-11-04 08:30,4,121.3,121.7,120.85,121.25,663
20151201|2015-11-04 09:00,4,121.25,121.7,120.6,120.75,853
20151201|2015-11-04 09:30,4,120.75,120.8,120.2,120.6,811
20151201|2015-11-04 10:00,4,120.6,120.95,120.35,120.4,436
20151201|2015-11-04 10:30,4,120.35,120.7,120.05,120.4,510
20151201|2015-11-04 11:00,4,120.4,121.25,120.4,121.2,518
20151201|2015-11-04 11:30,4,121.1,121.3,120.55,120.9,431
20151201|2015-11-04 12:00,4,120.9,121.6,120.25,120.35,1096
20151201|2015-11-05 03:00,5,120.1,120.6,120.1,120.2,389
20151201|2015-11-05 03:30,5,120.2,120.35,119.65,119.8,321
20151201|2015-11-05 04:00,5,119.75,119.95,119.7,119.75,99
20151201|2015-11-05 04:30,5,119.85,120.45,119.75,120.45,143
20151201|2015-11-05 05:00,5,120.45,120.6,120.25,120.4,163
20151201|2015-11-05 05:30,5,120.4,120.6,120.35,120.5,124
20151201|2015-11-05 06:00,5,120.5,120.6,120.4,120.45,71
20151201|2015-11-05 06:30,5,120.4,120.45,120.2,120.35,127
20151201|2015-11-05 07:00,5,120.3,120.9,120,120.5,497
20151201|2015-11-05 07:30,5,120.5,120.7,118.75,119.2,1272
20151201|2015-11-05 08:00,5,119.15,119.25,118.75,119,742
20151201|2015-11-05 08:30,5,119,121.25,118.85,120.6,1345
20151201|2015-11-05 09:00,5,120.7,122,120.6,121.35,1533
20151201|2015-11-05 09:30,5,121.35,121.45,120.85,121.15,609
20151201|2015-11-05 10:00,5,121.15,121.45,120.95,121.3,488
20151201|2015-11-05 10:30,5,121.3,121.3,120.65,121.05,363
20151201|2015-11-05 11:00,5,121,121.45,121,121.15,360
20151201|2015-11-05 11:30,5,121.2,121.35,120.95,121.15,247
20151201|2015-11-05 12:00,5,121.15,121.15,120.5,120.6,964
20151201|2015-11-06 03:00,6,120.75,121.15,120.6,121.05,198
20151201|2015-11-06 03:30,6,120.95,121.1,120.8,120.85,55
20151201|2015-11-06 04:00,6,120.75,121.05,120.65,121,72
20151201|2015-11-06 04:30,6,121,121.05,120.45,120.5,140
20151201|2015-11-06 05:00,6,120.45,120.55,119.95,120.1,158
20151201|2015-11-06 05:30,6,120.15,120.35,120.15,120.15,53
20151201|2015-11-06 06:00,6,120.15,120.35,119.6,120.05,195
20151201|2015-11-06 06:30,6,120.15,120.2,119.55,119.7,301
20151201|2015-11-06 07:00,6,119.65,120.35,119.45,120.1,557
20151201|2015-11-06 07:30,6,120.1,120.25,118.25,118.45,2134
20151201|2015-11-06 08:00,6,118.45,118.8,118.05,118.8,1107
20151201|2015-11-06 08:30,6,118.75,118.75,118.05,118.35,637
20151201|2015-11-06 09:00,6,118.25,118.4,117,117.15,2602
20151201|2015-11-06 09:30,6,117.15,117.9,116.9,117.7,1219
20151201|2015-11-06 10:00,6,117.7,118.65,117.45,118.5,895
20151201|2015-11-06 10:30,6,118.45,119,118.15,118.45,790
20151201|2015-11-06 11:00,6,118.4,118.9,118.1,118.7,448
20151201|2015-11-06 11:30,6,118.75,118.85,118.2,118.45,264
20151201|2015-11-06 12:00,6,118.45,118.5,117.6,118.2,1434
20151201|2015-11-09 03:00,9,118.05,118.6,118.05,118.45,236
20151201|2015-11-09 03:30,9,118.4,118.5,118.15,118.5,123
20151201|2015-11-09 04:00,9,118.5,118.65,118.35,118.45,61
20151201|2015-11-09 04:30,9,118.45,118.65,118.25,118.25,124
20151201|2015-11-09 05:00,9,118.25,118.35,118.1,118.35,97
20151201|2015-11-09 05:30,9,118.3,118.65,118.3,118.4,86
20151201|2015-11-09 06:00,9,118.4,118.95,118.4,118.75,179
20151201|2015-11-09 06:30,9,118.7,119,118.5,118.9,422
20151201|2015-11-09 07:00,9,118.85,119.1,118.25,118.5,680
20151201|2015-11-09 07:30,9,118.5,119.4,118.4,118.75,1486
20151201|2015-11-09 08:00,9,118.75,119.35,118.5,119.3,672
20151201|2015-11-09 08:30,9,119.3,119.7,118.85,119.2,984
20151201|2015-11-09 09:00,9,119.15,119.2,118.6,119.15,605
20151201|2015-11-09 09:30,9,119.1,119.3,118.35,118.8,601
20151201|2015-11-09 10:00,9,118.85,118.95,118.35,118.6,323
20151201|2015-11-09 10:30,9,118.6,119,118.45,118.8,280
20151201|2015-11-09 11:00,9,118.75,119.2,118.2,118.3,455
20151201|2015-11-09 11:30,9,118.25,118.4,117.8,117.85,682
20151201|2015-11-09 12:00,9,117.95,118.3,116.95,118.25,2029
20151201|2015-11-10 03:00,10,118.25,118.55,118,118.2,306
20151201|2015-11-10 03:30,10,118.25,118.3,117.9,118.05,112
20151201|2015-11-10 04:00,10,118.15,118.4,117.9,118,136
20151201|2015-11-10 04:30,10,118,118.05,117.7,117.75,112
20151201|2015-11-10 05:00,10,117.8,117.95,117.15,117.3,222
20151201|2015-11-10 05:30,10,117.35,117.65,117.25,117.45,89
20151201|2015-11-10 06:00,10,117.55,117.65,117.3,117.55,56
20151201|2015-11-10 06:30,10,117.55,117.7,117.5,117.6,42
20151201|2015-11-10 07:00,10,117.55,117.75,117.3,117.35,298
20151201|2015-11-10 07:30,10,117.3,117.6,117.15,117.35,547
20151201|2015-11-10 08:00,10,117.3,117.35,116.5,116.85,1244
20151201|2015-11-10 08:30,10,116.8,117.65,116.6,117.4,632
20151201|2015-11-10 09:00,10,117.35,117.95,117.3,117.65,961
20151201|2015-11-10 09:30,10,117.65,118.1,117,117.1,783
20151201|2015-11-10 10:00,10,117.05,117.2,116.6,116.9,915
20151201|2015-11-10 10:30,10,116.95,117.25,116.85,117.05,551
20151201|2015-11-10 11:00,10,116.95,117.1,116.75,116.85,394
20151201|2015-11-10 11:30,10,116.8,116.85,116.5,116.55,479
20151201|2015-11-10 12:00,10,116.55,116.8,115.75,116.25,2158
20151201|2015-11-10 12:30,10,116.25,116.25,116.25,116.25,1
20151201|2015-11-11 03:00,11,116.65,117.05,116.5,117.05,394
20151201|2015-11-11 03:30,11,117.05,117.1,116.75,116.85,124
20151201|2015-11-11 04:00,11,116.8,116.9,116.5,116.5,66
20151201|2015-11-11 04:30,11,116.55,116.8,116.55,116.65,86
20151201|2015-11-11 05:00,11,116.7,116.9,116.65,116.9,74
20151201|2015-11-11 05:30,11,116.9,116.95,116.8,116.95,22
20151201|2015-11-11 06:00,11,116.9,117.1,116.9,117,62
20151201|2015-11-11 06:30,11,117,117.05,116.85,117,81
20151201|2015-11-11 07:00,11,117.05,117.25,116.6,116.8,320
20151201|2015-11-11 07:30,11,116.8,116.9,116.35,116.55,725
20151201|2015-11-11 08:00,11,116.55,117.45,116.4,117.25,900
20151201|2015-11-11 08:30,11,117.3,117.65,116.85,117.05,656
20151201|2015-11-11 09:00,11,117,117.1,116.75,117.1,395
20151201|2015-11-11 09:30,11,117.1,117.1,116.75,117,375
20151201|2015-11-11 10:00,11,116.95,117.3,116.9,117,318
20151201|2015-11-11 10:30,11,116.95,117.25,116.9,117.15,294
20151201|2015-11-11 11:00,11,117.2,117.3,117.05,117.2,218
20151201|2015-11-11 11:30,11,117.25,117.25,116.75,117.05,268
20151201|2015-11-11 12:00,11,117.05,117.15,116.5,116.8,1102
20151201|2015-11-12 03:00,12,116.95,117.15,116.75,116.95,196
20151201|2015-11-12 03:30,12,116.95,117,116.5,116.6,175
20151201|2015-11-12 04:00,12,116.6,116.65,116.55,116.65,63
20151201|2015-11-12 04:30,12,116.6,116.7,116.5,116.55,79
20151201|2015-11-12 05:00,12,116.55,116.55,116.35,116.5,85
20151201|2015-11-12 05:30,12,116.5,116.55,116.4,116.55,46
20151201|2015-11-12 06:00,12,116.6,116.65,116.5,116.65,37
20151201|2015-11-12 06:30,12,116.6,116.7,116.45,116.65,93
20151201|2015-11-12 07:00,12,116.65,116.7,115.75,116,812
20151201|2015-11-12 07:30,12,116.05,116.25,115.25,115.35,682
20151201|2015-11-12 08:00,12,115.35,115.65,115.05,115.6,926
20151201|2015-11-12 08:30,12,115.55,116.1,115.5,116,480
20151201|2015-11-12 09:00,12,116.05,116.5,115.75,115.75,675
20151201|2015-11-12 09:30,12,115.7,116,115.65,115.9,233
20151201|2015-11-12 10:00,12,115.85,115.9,115.2,115.4,590
20151201|2015-11-12 10:30,12,115.45,115.9,115.35,115.6,262
20151201|2015-11-12 11:00,12,115.75,115.85,115.5,115.55,223
20151201|2015-11-12 11:30,12,115.5,115.5,115,115.1,664
20151201|2015-11-12 12:00,12,115.15,115.85,115.1,115.8,1143
20151201|2015-11-13 03:00,13,115.85,116.2,115.6,115.7,226
20151201|2015-11-13 03:30,13,115.75,115.9,115.6,115.75,80
20151201|2015-11-13 04:00,13,115.85,116,115.7,116,46
20151201|2015-11-13 04:30,13,116.05,116.1,115.85,115.9,47
20151201|2015-11-13 05:00,13,115.85,115.9,115.65,115.75,84
20151201|2015-11-13 05:30,13,115.75,115.8,115.65,115.7,44
20151201|2015-11-13 06:00,13,115.7,115.9,115.5,115.5,148
20151201|2015-11-13 06:30,13,115.55,115.65,115.35,115.4,272
20151201|2015-11-13 07:00,13,115.3,115.6,115.1,115.3,499
20151201|2015-11-13 07:30,13,115.3,115.75,115.3,115.5,180
20151201|2015-11-13 08:00,13,115.45,115.85,115.4,115.4,471
20151201|2015-11-13 08:30,13,115.35,115.4,114.45,114.6,588
20151201|2015-11-13 09:00,13,114.6,114.7,112.6,112.85,1134
20151201|2015-11-13 09:30,13,112.7,113.25,112.3,113.25,372
20151201|2015-11-13 10:00,13,113.2,113.7,112.4,112.95,384
20151201|2015-11-13 10:30,13,112.95,113.05,112.65,112.8,153
20151201|2015-11-13 11:00,13,112.7,112.7,112,112.3,355
20151201|2015-11-13 11:30,13,112.4,112.45,111.9,112.3,246
20151201|2015-11-13 12:00,13,112.4,112.45,111.6,112.25,746
20151201|2015-11-16 03:00,16,112.5,113,112.4,112.4,147
20151201|2015-11-16 03:30,16,112.55,112.8,112.45,112.75,60
20151201|2015-11-16 04:00,16,112.6,112.9,112.35,112.9,53
20151201|2015-11-16 04:30,16,112.75,112.95,112.65,112.8,84
20151201|2015-11-16 05:00,16,112.8,112.95,112.7,112.7,90
20151201|2015-11-16 05:30,16,112.75,113,112.65,112.9,72
20151201|2015-11-16 06:00,16,112.85,113,112.8,112.95,77
20151201|2015-11-16 06:30,16,112.85,112.95,112.8,112.8,40
20151201|2015-11-16 07:00,16,112.75,112.9,112.2,112.3,93
20151201|2015-11-16 07:30,16,112.4,113.35,112.4,113.2,452
20151201|2015-11-16 08:00,16,113.2,113.35,112.75,113.35,309
20151201|2015-11-16 08:30,16,113.3,113.5,113.1,113.35,246
20151201|2015-11-16 09:00,16,113.4,114,113.35,113.95,259
20151201|2015-11-16 09:30,16,114,114.1,113.3,113.7,201
20151201|2015-11-16 10:00,16,113.65,114.1,113.5,114.05,163
20151201|2015-11-16 10:30,16,113.9,114.4,113.85,114.05,347
20151201|2015-11-16 11:00,16,114.05,114.4,113.9,114.4,149
20151201|2015-11-16 11:30,16,114.4,115,114.25,114.5,274
20151201|2015-11-16 12:00,16,114.5,114.7,114.2,114.65,180
20151201|2015-11-17 03:00,17,114.7,115.35,114.7,115.05,116
20151201|2015-11-17 03:30,17,115,115.25,115,115.2,16
20151201|2015-11-17 04:00,17,115.2,115.4,115.2,115.4,55
20151201|2015-11-17 04:30,17,115.35,115.5,115.1,115.5,41
20151201|2015-11-17 05:00,17,115.45,115.85,115.45,115.55,34
20151201|2015-11-17 05:30,17,115.65,115.9,115.35,115.5,85
20151201|2015-11-17 06:00,17,115.5,115.8,115.1,115.65,218
20151201|2015-11-17 06:30,17,115.6,115.85,115.35,115.4,66
20151201|2015-11-17 07:00,17,115.35,115.35,114.5,114.75,208
20151201|2015-11-17 07:30,17,114.85,114.95,114.25,114.45,86
20151201|2015-11-17 08:00,17,114.4,114.6,113.8,114.35,91
20151201|2015-11-17 08:30,17,114.1,114.15,113.7,114.1,108
20151201|2015-11-17 09:00,17,114.25,114.6,114.05,114.25,73
20151201|2015-11-17 09:30,17,114.25,114.6,114,114.6,146
20151201|2015-11-17 10:00,17,114.5,115.3,114.4,115.2,279
20151201|2015-11-17 10:30,17,115.1,115.15,114.25,114.6,79
20151201|2015-11-17 11:00,17,114.55,115.15,114.25,115.15,91
20151201|2015-11-17 11:30,17,115.1,115.1,114.75,115,43
20151201|2015-11-17 12:00,17,115,115.05,113.95,114.1,259
20151201|2015-11-18 03:00,18,114,114,113.75,113.95,54
20151201|2015-11-18 03:30,18,113.95,114.05,113.9,114,25
20151201|2015-11-18 04:00,18,114,114,113.25,113.5,42
20151201|2015-11-18 04:30,18,113.6,113.6,113.3,113.4,33
20151201|2015-11-18 05:00,18,113.45,113.45,113.05,113.1,18
20151201|2015-11-18 05:30,18,113.25,113.5,113.1,113.5,29
20151201|2015-11-18 06:00,18,113.35,113.5,113.2,113.5,56
20151201|2015-11-18 06:30,18,113.3,113.4,113.05,113.05,93
20151201|2015-11-18 07:00,18,113.05,113.05,111.85,112.45,213
20151201|2015-11-18 07:30,18,112.4,112.85,112.25,112.8,70
20151201|2015-11-18 08:00,18,112.75,113.1,112.35,113.1,287
20151201|2015-11-18 08:30,18,113.05,114.95,113.05,114.3,338
20151201|2015-11-18 09:00,18,114.25,114.5,114.05,114.05,126
20151201|2015-11-18 09:30,18,114.05,114.05,113.3,113.3,63
20151201|2015-11-18 10:00,18,113.3,113.4,112.75,113,190
20151201|2015-11-18 10:30,18,112.9,113,112.5,112.7,124
20151201|2015-11-18 11:00,18,112.5,113,112.5,112.85,48
20151201|2015-11-18 11:30,18,113,113.25,112.8,113.1,202
20151201|2015-11-18 12:00,18,113.1,113.7,112.7,113.05,55
20151201|2015-11-19 03:00,19,112.5,113.8,112.5,113.75,32
20151201|2015-11-19 03:30,19,113.75,114.2,113.75,114.2,5
20151201|2015-11-19 04:00,19,114.05,114.7,114.05,114.5,5
20151201|2015-11-19 04:30,19,114.8,114.95,114.8,114.95,5
20151201|2015-11-19 05:30,19,114.65,114.9,114.65,114.9,2
20151201|2015-11-19 06:00,19,115.05,115.05,114.9,114.9,4
20151201|2015-11-19 06:30,19,114.9,114.9,114.9,114.9,2
20151201|2015-11-19 07:00,19,114.4,114.4,113.9,114.15,10
20151201|2015-11-19 07:30,19,114.15,115.35,114.15,115.35,49
20151201|2015-11-19 08:00,19,115.6,118.5,115.3,118.25,31
20151201|2015-11-19 08:30,19,118.1,118.5,118.05,118.05,11
20151201|2015-11-19 09:00,19,117.95,119.35,117.95,119.35,29
20151201|2015-11-19 09:30,19,119.25,119.25,118.65,118.65,9
20151201|2015-11-19 10:00,19,119.35,119.45,118.8,118.8,6
20151201|2015-11-19 10:30,19,119.35,119.4,118.8,118.8,3
20151201|2015-11-19 11:30,19,119.35,119.4,119.35,119.4,3
20151201|2015-11-19 12:00,19,119.25,120.05,119.25,120.05,9
20151201|2015-11-20 03:30,20,120.95,121.45,120.9,121,15
20151201|2015-11-20 05:00,20,120.45,120.45,120.45,120.45,1
20151201|2015-11-20 06:30,20,120.4,120.4,120.4,120.4,6
20151201|2015-11-20 07:00,20,120.3,121.5,120.3,121.35,6
20151201|2015-11-20 07:30,20,121.95,123.6,121.95,123.6,4
20151201|2015-11-20 09:00,20,123.15,123.15,123.1,123.1,2
20151201|2015-11-20 10:00,20,122.9,123.45,122.9,123.45,5
20151201|2015-11-20 10:30,20,123.7,123.95,123.4,123.4,13
20151201|2015-11-20 11:00,20,123.25,123.55,123.25,123.55,2
20151201|2015-11-20 11:30,20,123.8,123.8,123.8,123.8,3
20151201|2015-11-20 12:00,20,123.5,123.5,123.25,123.25,7
20151201|2015-11-23 03:00,23,122.3,122.3,121.5,121.5,15
20151201|2015-11-23 03:30,23,121.5,121.5,121.5,121.5,11
20151201|2015-11-23 06:00,23,120.95,121.35,120.05,121.3,18
20151201|2015-11-23 07:30,23,120.9,120.9,120.9,120.9,1
20151201|2015-11-23 08:00,23,120,120,119.45,119.45,4
20151201|2015-11-23 08:30,23,119,119,119,119,1
20151201|2015-11-23 09:00,23,119,119.75,119,119.5,14
20151201|2015-11-23 09:30,23,119,119.15,119,119,14
20151201|2015-11-23 10:00,23,118.85,119.25,118.85,119.25,3
20151201|2015-11-23 10:30,23,118.95,119.65,118.85,119.65,6
20151201|2015-11-23 11:30,23,119.4,119.4,119.4,119.4,8
20151201|2015-11-24 03:00,24,121.25,121.25,121.25,121.25,1
20151201|2015-11-24 04:00,24,120.85,120.85,120.85,120.85,1
20151201|2015-11-24 06:00,24,120.2,120.3,120.2,120.3,3
20151201|2015-11-24 06:30,24,120.2,120.35,120.2,120.2,9
20151201|2015-11-24 07:00,24,120.2,120.7,120.2,120.7,2
20151201|2015-11-24 07:30,24,120.2,120.2,120.15,120.15,6
20151201|2015-11-24 10:00,24,123,123,123,123,1
20151201|2015-11-24 11:30,24,121.9,121.9,121.9,121.9,5
20151201|2015-11-24 12:00,24,121.95,121.95,121.95,121.95,1
20151201|2015-11-25 03:00,25,122.65,122.65,122.5,122.5,2
20151201|2015-11-25 05:30,25,121,121,120.7,120.75,3
20151201|2015-11-25 06:00,25,120.7,120.85,120.7,120.85,4
20151201|2015-11-25 06:30,25,121.1,121.1,120.65,120.85,14
20151201|2015-11-25 07:00,25,120.6,120.6,120.6,120.6,1
20151201|2015-11-27 10:00,27,120.95,120.95,120.8,120.8,7
20151201|2015-11-27 10:30,27,120.8,120.8,120.8,120.8,5
20151201|2015-11-30 03:00,30,120.6,120.6,120.6,120.6,1
20151201|2015-11-30 05:00,30,119.5,119.5,119.5,119.5,1
20151201|2015-11-30 07:30,30,119,119,117.8,117.8,3
20151201|2015-11-30 08:00,30,117.6,117.6,117.6,117.6,2
20151201|2015-11-30 11:00,30,115.85,115.9,115.85,115.9,2
20151201|2015-11-30 12:00,30,117.3,117.3,117.3,117.3,2
20151201|2015-12-01 03:00,1,116.3,116.3,116.3,116.3,1
20151201|2015-12-01 04:30,1,116.3,116.3,116.3,116.3,1
20151201|2015-12-01 08:00,1,115.75,115.75,115.75,115.75,1
20151201|2015-12-01 10:30,1,116.55,116.55,116.55,116.55,1
20151201|2015-12-02 03:00,2,116.9,116.9,116.9,116.9,2
20151201|2015-12-02 11:00,2,117.6,117.6,117.6,117.6,2
20151201|2015-12-03 07:30,3,120.1,120.1,120.1,120.1,2
20151201|2015-12-04 09:00,4,122.25,123.5,122.25,123.35,4
20151201|2015-12-07 03:00,7,123.55,123.55,123.55,123.55,2
20151201|2015-12-07 07:00,7,123.9,123.9,123.9,123.9,1
20151201|2015-12-07 12:00,7,122.55,122.55,122.55,122.55,1
20151201|2015-12-09 11:00,9,122.75,122.75,122.75,122.75,1
20151201|2015-12-09 11:30,9,124.6,124.6,124.6,124.6,2
20151201|2015-12-14 05:00,14,117.25,117.25,117.25,117.25,2
20151201|2015-12-14 05:30,14,117.25,117.25,117.25,117.25,2
20151201|2015-12-14 06:30,14,117.5,117.5,117.5,117.5,2
20151201|2015-12-14 09:00,14,116.2,116.2,116.2,116.2,6
20151201|2015-12-16 09:00,16,119.2,119.2,119.2,119.2,1
20151201|2015-12-17 10:00,17,117.05,117.55,117.05,117.55,6
20151201|2015-12-17 11:00,17,117.05,117.05,117.05,117.05,1
20160301|2014-03-27 09:30,27,186.45,186.45,186.45,186.45,2
20160301|2014-03-28 09:00,28,188.7,188.7,188.65,188.65,2
20160301|2014-03-28 12:00,28,192,192,192,192,1
20160301|2014-03-31 09:00,31,189.7,189.7,188.8,188.8,7
20160301|2014-03-31 09:30,31,187.6,187.6,187.6,187.6,1
20160301|2014-03-31 10:30,31,186.25,186.25,186,186.25,9
20160301|2014-03-31 11:00,31,185.95,186,185.95,186,5
20160301|2014-03-31 11:30,31,189,189,189,189,2
20160301|2014-03-31 12:00,31,189,189.7,189,189.6,3
20160301|2014-04-01 12:00,1,187.65,187.65,186.9,186.9,6
20160301|2014-04-02 09:30,2,186.05,186.05,186.05,186.05,1
20160301|2014-04-02 10:00,2,185.95,187.4,185.95,186.75,8
20160301|2014-04-02 10:30,2,186.75,186.75,186.75,186.75,1
20160301|2014-04-02 12:00,2,183.4,183.75,183.35,183.75,7
20160301|2014-04-04 07:00,4,188.75,188.75,188.75,188.75,1
20160301|2014-04-04 08:30,4,189.3,189.3,189.3,189.3,1
20160301|2014-04-04 09:30,4,192.3,193.6,192.3,193.6,3
20160301|2014-04-04 12:00,4,194.75,194.75,194.75,194.75,1
20160301|2014-04-07 05:30,7,204.3,204.3,204.3,204.3,1
20160301|2014-04-07 08:00,7,203.45,203.45,202.35,202.35,9
20160301|2014-04-07 08:30,7,203.2,203.2,203.2,203.2,4
20160301|2014-04-07 09:00,7,202.15,202.15,202.15,202.15,4
20160301|2014-04-07 09:30,7,201.3,201.4,201.3,201.35,4
20160301|2014-04-07 11:30,7,203.6,203.6,203.05,203.05,2
20160301|2014-04-07 12:00,7,204.25,204.25,203.05,203.05,7
20160301|2014-04-08 06:30,8,205.8,205.8,205.75,205.75,3
20160301|2014-04-08 07:00,8,205.65,206,205.65,206,4
20160301|2014-04-08 08:30,8,208.5,209.45,207.95,208.35,10
20160301|2014-04-08 09:00,8,209.15,210.25,208.6,210.25,17
20160301|2014-04-08 09:30,8,211.7,212.05,211.7,212.05,3
20160301|2014-04-08 10:00,8,212.4,212.4,211.85,211.85,3
20160301|2014-04-08 12:00,8,206.25,206.25,206.05,206.05,2
20160301|2014-04-09 08:30,9,200.55,200.9,200.3,200.9,5
20160301|2014-04-09 09:00,9,205.15,205.15,205.15,205.15,4
20160301|2014-04-09 09:30,9,204.7,207.5,204.7,207.5,15
20160301|2014-04-09 10:00,9,207.55,207.85,207,207,8
20160301|2014-04-09 10:30,9,207.2,207.25,207.2,207.25,2
20160301|2014-04-09 11:00,9,207.25,207.25,207.15,207.15,3
20160301|2014-04-09 12:00,9,209.05,209.05,208.65,208.95,4
20160301|2014-04-10 03:00,10,212,212,212,212,1
20160301|2014-04-10 07:30,10,215,215,215,215,1
20160301|2014-04-10 09:00,10,211.95,211.95,211.85,211.9,11
20160301|2014-04-10 09:30,10,212.35,213.1,212.2,212.4,16
20160301|2014-04-10 10:00,10,212.75,213.65,212.35,213.65,15
20160301|2014-04-10 10:30,10,212.5,212.5,212.5,212.5,2
20160301|2014-04-10 11:00,10,212.5,212.5,212.5,212.5,2
20160301|2014-04-11 03:00,11,212.5,212.5,212.5,212.5,8
20160301|2014-04-11 07:30,11,211.75,212.55,211.05,211.1,29
20160301|2014-04-11 08:00,11,212.5,212.5,211.6,211.75,9
20160301|2014-04-14 12:00,14,209.95,209.95,209.95,209.95,1
20160301|2014-04-16 03:00,16,199.8,199.8,199.8,199.8,1
20160301|2014-04-17 09:30,17,198.5,198.5,198.25,198.5,5
20160301|2014-04-17 12:00,17,208.6,208.6,208.55,208.55,3
20160301|2014-04-22 03:30,22,207,207,207,207,4
20160301|2014-04-22 08:00,22,215,218,215,218,2
20160301|2014-04-22 11:00,22,214,214,214,214,1
20160301|2014-04-22 12:00,22,214,214,214,214,1
20160301|2014-04-23 03:30,23,220,220,220,220,4
20160301|2014-04-24 10:30,24,217.5,217.5,217.5,217.5,4
20160301|2014-04-24 12:00,24,219,220,219,220,7
20160301|2014-04-25 07:30,25,215.1,215.1,213.1,213.1,11
20160301|2014-04-25 08:30,25,215.5,215.8,215.5,215.6,5
20160301|2014-04-28 08:30,28,208.5,208.5,208.5,208.5,1
20160301|2014-04-28 10:30,28,207.55,207.55,207.55,207.55,1
20160301|2014-04-28 12:00,28,204.45,204.45,204.45,204.45,1
20160301|2014-04-29 11:30,29,211,211,211,211,14
20160301|2014-04-29 12:00,29,212.5,212.5,212.5,212.5,4
20160301|2014-04-30 09:30,30,207,207,207,207,4
20160301|2014-04-30 11:30,30,211.6,211.6,211.6,211.6,1
20160301|2014-04-30 12:00,30,211.65,211.65,210.35,210.35,3
20160301|2014-05-07 08:30,7,204.5,204.5,204.5,204.5,3
20160301|2014-05-07 10:00,7,204.5,204.5,204.5,204.5,2
20160301|2014-05-09 09:00,9,195.65,196,195.65,196,6
20160301|2014-05-09 09:30,9,196,196,196,196,4
20160301|2014-05-09 10:00,9,195.05,195.05,195.05,195.05,1
20160301|2014-05-09 11:30,9,192,192.05,192,192.05,4
20160301|2014-05-09 12:00,9,192.05,192.05,192.05,192.05,2
20160301|2014-05-12 10:00,12,193.55,193.55,193.55,193.55,1
20160301|2014-05-15 07:30,15,196.65,196.65,196.65,196.65,1
20160301|2014-05-19 08:30,19,192,192,192,192,4
20160301|2014-05-20 03:30,20,191.7,191.7,191.7,191.7,2
20160301|2014-05-20 04:00,20,191.7,191.7,191.7,191.7,1
20160301|2014-05-21 03:30,21,192.7,192.7,192.7,192.7,1
20160301|2014-05-21 11:00,21,188.5,188.5,188.5,188.5,1
20160301|2014-05-27 07:00,27,187.35,187.45,187,187,4
20160301|2014-05-27 07:30,27,186.1,186.1,186.1,186.1,1
20160301|2014-05-27 08:30,27,187.35,187.35,187.2,187.2,3
20160301|2014-05-27 09:00,27,188,188,188,188,1
20160301|2014-05-27 09:30,27,188.8,188.8,188.8,188.8,1
20160301|2014-05-27 10:00,27,187.45,187.45,187.2,187.2,4
20160301|2014-05-27 10:30,27,187.7,187.7,187.7,187.7,1
20160301|2014-05-27 11:00,27,187.85,187.85,187.85,187.85,1
20160301|2014-05-27 11:30,27,187.6,187.6,187.6,187.6,1
20160301|2014-05-27 12:00,27,186.25,186.25,186.2,186.2,3
20160301|2014-05-28 07:30,28,184.95,184.95,184.25,184.25,3
20160301|2014-05-28 08:30,28,183.75,183.75,183.4,183.4,6
20160301|2014-05-28 09:30,28,182.55,182.7,182.15,182.15,6
20160301|2014-05-30 09:30,30,186.8,186.8,186.8,186.8,1
20160301|2014-05-30 12:00,30,184,184,184,184,1
20160301|2014-06-03 10:30,3,176.9,177,176.9,177,3
20160301|2014-06-04 09:30,4,178.25,178.25,178.25,178.25,1
20160301|2014-06-04 11:00,4,178.5,178.5,178.5,178.5,2
20160301|2014-06-04 11:30,4,178.1,178.8,178.1,178.8,5
20160301|2014-06-04 12:00,4,179.1,179.1,178.8,178.8,10
20160301|2014-06-05 08:00,5,178,178.1,178,178.1,5
20160301|2014-06-06 11:00,6,181.7,182.2,181.7,182.2,3
20160301|2014-06-11 10:30,11,181.15,181.15,181.15,181.15,2
20160301|2014-06-11 11:00,11,181.55,181.55,181.55,181.55,1
20160301|2014-06-13 09:30,13,186.7,186.7,186.4,186.4,2
20160301|2014-06-13 10:00,13,185.75,185.75,185.75,185.75,1
20160301|2014-06-17 09:30,17,179.6,179.6,179.3,179.35,5
20160301|2014-06-18 09:30,18,178.85,178.85,178.85,178.85,2
20160301|2014-06-18 10:30,18,178.9,179,178.9,179,2
20160301|2014-06-19 07:00,19,178.8,178.8,178.8,178.8,1
20160301|2014-06-20 08:00,20,182.1,182.1,182.1,182.1,2
20160301|2014-06-20 09:30,20,185.3,185.3,185.3,185.3,1
20160301|2014-06-23 10:30,23,184.55,184.55,184.35,184.35,6
20160301|2014-06-23 11:00,23,184.45,184.55,184.05,184.5,7
20160301|2014-06-23 11:30,23,185.05,185.65,185,185.65,3
20160301|2014-06-23 12:00,23,185.75,186.45,185.75,186.45,4
20160301|2014-06-25 09:30,25,190,190,190,190,1
20160301|2014-07-03 12:00,3,182.15,182.25,182.15,182.25,6
20160301|2014-07-11 06:30,11,176.3,176.3,176,176,4
20160301|2014-07-11 07:00,11,176,176,175.35,175.8,9
20160301|2014-07-11 07:30,11,175.3,175.35,175.25,175.35,5
20160301|2014-07-11 08:00,11,174.35,174.35,173.85,173.85,2
20160301|2014-07-15 09:30,15,173.15,173.15,173.15,173.15,2
20160301|2014-07-18 11:00,18,180.2,180.2,180.2,180.2,1
20160301|2014-07-18 11:30,18,179.9,179.9,179.9,179.9,1
20160301|2014-07-23 11:30,23,190,190,190,190,1
20160301|2014-07-23 12:00,23,190.4,190.4,190.4,190.4,1
20160301|2014-07-24 09:30,24,191.8,192.2,191.5,192.2,7
20160301|2014-07-24 11:00,24,191.3,191.3,191.3,191.3,1
20160301|2014-07-24 11:30,24,191.25,191.6,191.25,191.55,3
20160301|2014-07-24 12:00,24,191.05,191.05,191.05,191.05,1
20160301|2014-07-25 10:30,25,191.7,191.7,191.7,191.7,1
20160301|2014-07-28 08:00,28,193.15,193.15,193.15,193.15,1
20160301|2014-07-31 04:00,31,200,200,200,200,1
20160301|2014-07-31 09:00,31,202.15,202.15,200.95,201.3,5
20160301|2014-07-31 10:30,31,201.45,201.45,201.2,201.2,2
20160301|2014-07-31 11:00,31,202,202,202,202,5
20160301|2014-07-31 11:30,31,203.35,203.35,203.35,203.35,1
20160301|2014-08-01 03:00,1,205,205,205,205,1
20160301|2014-08-01 06:30,1,210,210,210,210,1
20160301|2014-08-01 07:00,1,210.8,210.8,210.8,210.8,1
20160301|2014-08-01 07:30,1,211.5,211.5,211.25,211.3,8
20160301|2014-08-01 08:00,1,211.4,212,211.4,212,6
20160301|2014-08-01 08:30,1,211.7,212.95,211.7,212.95,4
20160301|2014-08-01 09:00,1,214.5,215,214.5,215,4
20160301|2014-08-01 11:00,1,209.2,209.2,209.2,209.2,2
20160301|2014-08-01 11:30,1,206.95,206.95,206.25,206.25,19
20160301|2014-08-04 09:30,4,196.9,196.9,196.9,196.9,1
20160301|2014-08-04 10:00,4,196.2,196.2,195.05,195.05,2
20160301|2014-08-04 11:30,4,200.15,200.15,200,200,10
20160301|2014-08-05 03:00,5,204,204,204,204,1
20160301|2014-08-05 08:00,5,203.65,203.65,203.45,203.45,2
20160301|2014-08-05 08:30,5,203.8,203.8,203.8,203.8,2
20160301|2014-08-05 09:00,5,203.2,203.2,202.4,202.4,5
20160301|2014-08-05 10:00,5,205.65,205.7,205.6,205.7,7
20160301|2014-08-08 10:00,8,194.75,194.75,194.55,194.55,3
20160301|2014-08-11 10:00,11,199.05,199.85,199.05,199.85,3
20160301|2014-08-11 10:30,11,200,200,200,200,1
20160301|2014-08-13 09:00,13,200.9,200.9,200.9,200.9,2
20160301|2014-08-13 09:30,13,201.15,201.15,201.15,201.15,1
20160301|2014-08-13 10:30,13,201.15,201.15,201.15,201.15,1
20160301|2014-08-13 11:30,13,200.2,200.2,200.05,200.05,3
20160301|2014-08-14 06:00,14,198.45,198.45,198.45,198.45,3
20160301|2014-08-14 07:00,14,198.55,199.9,198.55,199.9,2
20160301|2014-08-14 07:30,14,199.85,200.2,199.85,200.2,3
20160301|2014-08-14 09:30,14,199.4,199.4,199.4,199.4,1
20160301|2014-08-15 08:00,15,199.6,199.65,199.5,199.65,5
20160301|2014-08-19 06:30,19,201.85,201.85,201.7,201.8,6
20160301|2014-08-19 07:00,19,201.75,201.75,201.75,201.75,1
20160301|2014-08-19 08:30,19,200.9,200.9,200.8,200.85,4
20160301|2014-08-19 09:00,19,200.7,200.7,200.4,200.4,4
20160301|2014-08-19 09:30,19,198.35,198.4,198.35,198.4,2
20160301|2014-08-19 10:00,19,197.8,197.8,197.8,197.8,1
20160301|2014-08-19 10:30,19,198.45,198.45,198.45,198.45,1
20160301|2014-08-19 11:30,19,196.6,196.7,196.55,196.7,3
20160301|2014-08-19 12:00,19,195.85,195.85,195.7,195.7,2
20160301|2014-08-20 08:00,20,197.15,197.2,196.85,196.85,5
20160301|2014-08-20 08:30,20,196.6,196.6,195.4,195.55,4
20160301|2014-08-20 09:00,20,194.8,194.8,193.5,193.5,8
20160301|2014-08-20 10:00,20,194.85,196.6,194.85,196.6,5
20160301|2014-08-20 11:30,20,196.55,197.15,196.55,197.15,7
20160301|2014-08-20 12:00,20,197.9,197.9,197.65,197.65,4
20160301|2014-08-25 09:00,25,197.45,198.6,197.45,198.45,5
20160301|2014-08-25 10:00,25,198.05,198.05,198.05,198.05,3
20160301|2014-08-25 10:30,25,197.95,197.95,197.95,197.95,1
20160301|2014-08-26 07:30,26,204.6,204.6,204.6,204.6,1
20160301|2014-08-27 04:00,27,205.9,205.9,205.9,205.9,1
20160301|2014-08-27 04:30,27,205.95,206.75,205.8,205.85,20
20160301|2014-08-27 08:30,27,208,208,208,208,2
20160301|2014-08-27 09:00,27,207.4,208,207.4,208,6
20160301|2014-08-27 12:00,27,204.35,204.35,204.3,204.3,3
20160301|2014-09-02 03:00,2,210,210,210,210,3
20160301|2014-09-02 06:30,2,215,215.25,215,215.15,5
20160301|2014-09-02 07:00,2,216,216,216,216,1
20160301|2014-09-02 08:30,2,212.9,212.9,212.6,212.6,2
20160301|2014-09-02 09:00,2,211.8,212.6,211.6,212.6,3
20160301|2014-09-02 09:30,2,212.6,212.6,212.6,212.6,2
20160301|2014-09-02 10:00,2,212.9,212.9,212.9,212.9,3
20160301|2014-09-02 11:00,2,215,215,215,215,1
20160301|2014-09-02 11:30,2,215.85,215.85,215.2,215.65,15
20160301|2014-09-02 12:00,2,216,216,216,216,1
20160301|2014-09-03 10:30,3,210,210,210,210,1
20160301|2014-09-03 11:00,3,210,210,210,210,1
20160301|2014-09-03 11:30,3,209.85,209.85,209.85,209.85,1
20160301|2014-09-03 12:00,3,210,210,209.4,209.4,4
20160301|2014-09-04 08:00,4,205.5,205.5,205.5,205.5,1
20160301|2014-09-04 09:00,4,207.1,207.1,207.1,207.1,1
20160301|2014-09-04 10:30,4,211,211,210.95,210.95,2
20160301|2014-09-04 11:00,4,213.2,213.2,212.9,212.9,3
20160301|2014-09-04 12:00,4,212.95,212.95,212.95,212.95,1
20160301|2014-09-08 08:30,8,202.6,202.6,202.6,202.6,4
20160301|2014-09-11 08:30,11,192,192,192,192,6
20160301|2014-09-11 12:00,11,195,195,195,195,1
20160301|2014-09-19 07:30,19,189.5,189.5,188.65,188.65,4
20160301|2014-09-19 08:30,19,188.15,188.15,188.15,188.15,1
20160301|2014-09-19 11:30,19,186.9,186.9,186.9,186.9,1
20160301|2014-09-24 08:00,24,192.05,192.05,192.05,192.05,1
20160301|2014-09-24 09:00,24,196.4,196.4,196.35,196.35,5
20160301|2014-09-24 10:30,24,196.65,196.65,196.1,196.1,14
20160301|2014-09-24 12:00,24,197.35,197.35,197.35,197.35,1
20160301|2014-09-25 05:30,25,195.45,195.45,195.45,195.45,1
20160301|2014-09-25 10:30,25,189.8,189.8,189.8,189.8,3
20160301|2014-09-26 10:00,26,194.65,194.7,194.65,194.7,4
20160301|2014-09-29 06:30,29,200,200,200,200,1
20160301|2014-09-29 09:30,29,200.35,200.35,200.25,200.25,6
20160301|2014-09-29 10:00,29,199.15,199.15,199.15,199.15,1
20160301|2014-09-29 10:30,29,198.9,198.9,198.9,198.9,1
20160301|2014-09-29 11:30,29,199.3,199.3,199.3,199.3,2
20160301|2014-09-29 12:00,29,200.25,200.45,200.25,200.45,8
20160301|2014-09-30 07:30,30,203,203,203,203,7
20160301|2014-09-30 08:00,30,203,203,203,203,3
20160301|2014-09-30 08:30,30,202.2,202.2,202.2,202.2,2
20160301|2014-09-30 09:00,30,203.35,203.45,203.1,203.45,71
20160301|2014-09-30 12:00,30,203.05,203.05,203.05,203.05,1
20160301|2014-10-01 07:30,1,207.6,207.6,207.6,207.6,2
20160301|2014-10-01 08:00,1,208.5,208.5,208.5,208.5,2
20160301|2014-10-01 09:00,1,209.65,210,209.65,210,8
20160301|2014-10-01 10:30,1,208.7,208.9,208.7,208.8,5
20160301|2014-10-01 12:00,1,208.9,208.9,208.45,208.45,3
20160301|2014-10-02 03:00,2,210,211,210,211,8
20160301|2014-10-02 05:00,2,213.95,220.05,213.95,220.05,55
20160301|2014-10-02 07:00,2,218.1,218.1,217.05,217.05,4
20160301|2014-10-02 07:30,2,217.35,219.55,217.35,219.55,4
20160301|2014-10-02 08:00,2,219,219,218.65,218.65,3
20160301|2014-10-02 09:00,2,217.5,217.5,217.5,217.5,1
20160301|2014-10-02 09:30,2,216.85,216.85,216.15,216.15,12
20160301|2014-10-02 10:00,2,217.25,217.25,217.25,217.25,1
20160301|2014-10-02 10:30,2,216.85,217.1,216.85,217.1,5
20160301|2014-10-02 11:00,2,217.1,217.1,216.15,216.55,10
20160301|2014-10-02 11:30,2,216.65,216.95,216,216.65,13
20160301|2014-10-02 12:00,2,215.2,215.2,215.2,215.2,1
20160301|2014-10-03 07:00,3,215,215,215,215,2
20160301|2014-10-03 08:30,3,217,217,216.2,216.2,22
20160301|2014-10-03 09:00,3,216.75,216.75,215.25,215.25,2
20160301|2014-10-03 09:30,3,215.85,215.85,215.4,215.5,3
20160301|2014-10-03 10:00,3,215.35,215.7,215,215.3,12
20160301|2014-10-03 10:30,3,215.5,215.5,215.35,215.35,4
20160301|2014-10-03 11:00,3,217,217,217,217,3
20160301|2014-10-03 11:30,3,217.45,217.45,217.45,217.45,2
20160301|2014-10-06 03:00,6,218.8,222,218.8,222,11
20160301|2014-10-06 03:30,6,225,228,225,228,5
20160301|2014-10-06 04:00,6,230,230,230,230,5
20160301|2014-10-06 08:00,6,226.35,226.35,226.3,226.3,2
20160301|2014-10-06 08:30,6,227,227,226.3,226.75,5
20160301|2014-10-06 09:00,6,226,226.5,226,226.5,2
20160301|2014-10-06 09:30,6,224.35,224.35,224.25,224.25,2
20160301|2014-10-06 10:00,6,224,224,224,224,3
20160301|2014-10-06 10:30,6,225.6,227.55,225.3,227.25,33
20160301|2014-10-06 11:00,6,226.85,227.2,226,226,14
20160301|2014-10-06 11:30,6,225.85,225.85,225.85,225.85,18
20160301|2014-10-06 12:00,6,225.35,227.4,225.35,227,19
20160301|2014-10-07 03:00,7,227.3,230,227.3,230,9
20160301|2014-10-07 09:00,7,229.5,229.5,228.55,228.55,4
20160301|2014-10-07 09:30,7,227.8,227.8,227.2,227.2,3
20160301|2014-10-07 10:00,7,227.45,228,227.45,228,4
20160301|2014-10-07 11:00,7,229.25,229.5,229,229.1,10
20160301|2014-10-07 11:30,7,227.3,227.3,226.85,226.85,10
20160301|2014-10-07 12:00,7,223.8,223.8,223.8,223.8,19
20160301|2014-10-08 03:00,8,219.85,220.25,219.15,220.25,5
20160301|2014-10-08 07:30,8,221.5,221.6,221.5,221.6,2
20160301|2014-10-08 09:30,8,225.95,225.95,225.85,225.85,2
20160301|2014-10-08 10:30,8,225.65,225.75,225.65,225.75,3
20160301|2014-10-08 11:00,8,226.75,226.75,226.75,226.75,1
20160301|2014-10-08 11:30,8,226.65,226.65,226.65,226.65,1
20160301|2014-10-08 12:00,8,222.65,222.7,221.5,221.5,15
20160301|2014-10-09 03:00,9,221,221,221,221,1
20160301|2014-10-09 09:30,9,227.45,228.15,227.45,227.45,11
20160301|2014-10-09 10:00,9,226.3,226.3,224.8,224.8,17
20160301|2014-10-09 10:30,9,225.5,225.55,225.4,225.55,9
20160301|2014-10-09 11:30,9,226.85,226.85,226.85,226.85,21
20160301|2014-10-09 12:00,9,227.3,228.25,226.8,228.25,8
20160301|2014-10-10 08:00,10,229.75,229.75,229.75,229.75,1
20160301|2014-10-10 09:00,10,227.8,227.8,227.8,227.8,1
20160301|2014-10-10 09:30,10,227.75,227.75,227.75,227.75,2
20160301|2014-10-10 10:30,10,228.1,228.1,228.1,228.1,1
20160301|2014-10-10 11:00,10,227.45,227.45,226.7,226.7,7
20160301|2014-10-10 11:30,10,227.25,227.3,226.7,226.7,12
20160301|2014-10-10 12:00,10,225.3,226.25,225.3,226.25,4
20160301|2014-10-13 03:00,13,230,230,230,230,5
20160301|2014-10-13 03:30,13,230.7,230.75,230.7,230.75,4
20160301|2014-10-13 10:00,13,227.1,227.1,226.7,227,11
20160301|2014-10-13 10:30,13,227.1,227.65,227.05,227.65,12
20160301|2014-10-13 11:00,13,227.7,227.75,227.7,227.75,4
20160301|2014-10-13 11:30,13,227.5,227.5,227.5,227.5,2
20160301|2014-10-14 11:00,14,226.25,226.25,226.25,226.25,1
20160301|2014-10-14 11:30,14,226.5,226.5,226.45,226.45,2
20160301|2014-10-14 12:00,14,228.15,228.15,228.15,228.15,1
20160301|2014-10-15 06:30,15,229.25,229.25,229.25,229.25,1
20160301|2014-10-15 07:00,15,229.3,230.2,229.3,230.05,8
20160301|2014-10-15 07:30,15,230.15,230.15,230.15,230.15,1
20160301|2014-10-15 08:00,15,230.3,230.3,230.3,230.3,1
20160301|2014-10-15 08:30,15,229.6,229.6,228.4,228.4,2
20160301|2014-10-15 09:00,15,229.05,229.05,227.05,227.05,2
20160301|2014-10-15 09:30,15,225.75,225.75,225.75,225.75,1
20160301|2014-10-15 10:00,15,225.55,225.9,224.65,224.75,8
20160301|2014-10-15 10:30,15,225.3,227.05,225.3,226.9,25
20160301|2014-10-16 03:30,16,224.6,224.6,224.4,224.4,7
20160301|2014-10-16 09:30,16,225.5,225.55,225.5,225.55,2
20160301|2014-10-16 10:30,16,224.45,224.45,224.4,224.4,3
20160301|2014-10-16 11:00,16,224.6,224.6,224.6,224.6,1
20160301|2014-10-16 11:30,16,224.7,224.75,224,224,7
20160301|2014-10-17 07:00,17,217.35,217.55,216.95,216.95,6
20160301|2014-10-17 08:00,17,220.45,220.45,220.45,220.45,1
20160301|2014-10-17 09:00,17,219.7,219.7,219.7,219.7,1
20160301|2014-10-17 10:00,17,219.8,219.8,219.8,219.8,4
20160301|2014-10-17 10:30,17,218.1,218.1,218.05,218.05,2
20160301|2014-10-17 11:00,17,218.6,218.6,218.6,218.6,2
20160301|2014-10-20 07:00,20,206,206,206,206,2
20160301|2014-10-20 09:30,20,209.2,209.2,208.7,208.7,5
20160301|2014-10-20 10:00,20,208,209.35,208,209.35,9
20160301|2014-10-20 10:30,20,209.3,209.5,209.3,209.5,4
20160301|2014-10-20 11:00,20,208.5,208.75,208.5,208.75,3
20160301|2014-10-21 07:00,21,208.75,208.8,207.9,208.8,5
20160301|2014-10-21 08:00,21,207.25,207.3,205.75,205.75,16
20160301|2014-10-21 09:00,21,204.1,204.1,203.3,203.3,2
20160301|2014-10-21 10:00,21,201.85,201.85,201.65,201.65,4
20160301|2014-10-21 11:00,21,204,204,204,204,4
20160301|2014-10-23 04:30,23,199.2,199.2,199.2,199.2,1
20160301|2014-10-23 05:00,23,200.3,200.3,200.3,200.3,1
20160301|2014-10-23 05:30,23,200.85,200.85,200.85,200.85,1
20160301|2014-10-23 07:30,23,201.15,201.2,201.15,201.2,9
20160301|2014-10-23 09:00,23,200.75,200.75,200.75,200.75,1
20160301|2014-10-23 09:30,23,200.4,200.4,200,200.15,6
20160301|2014-10-23 10:00,23,200.25,200.4,200.1,200.3,9
20160301|2014-10-23 12:00,23,201.6,201.6,201.3,201.35,5
20160301|2014-10-24 12:00,24,200.8,200.8,200,200,5
20160301|2014-10-27 04:00,27,198,198,197.75,197.75,5
20160301|2014-10-28 05:30,28,200.3,200.3,200.3,200.3,1
20160301|2014-10-28 07:00,28,200.4,200.4,200.3,200.3,4
20160301|2014-10-28 11:30,28,202.3,202.3,202.3,202.3,2
20160301|2014-10-28 12:00,28,202.4,202.6,202.4,202.6,3
20160301|2014-10-29 04:30,29,202.5,202.5,202.5,202.5,2
20160301|2014-10-29 06:00,29,203.15,203.2,203.15,203.2,2
20160301|2014-10-29 07:30,29,202,202,202,202,10
20160301|2014-10-29 09:00,29,200.9,200.9,200.9,200.9,1
20160301|2014-10-29 10:00,29,200.5,200.5,200.5,200.5,3
20160301|2014-10-29 12:00,29,200,200,199.9,199.9,4
20160301|2014-10-30 07:30,30,199.45,199.45,197.7,197.7,47
20160301|2014-10-30 08:00,30,198.45,198.65,198.45,198.65,3
20160301|2014-10-30 09:00,30,198,198,198,198,1
20160301|2014-10-30 09:30,30,197.45,197.45,197.45,197.45,1
20160301|2014-10-30 10:30,30,197.7,197.7,197.7,197.7,1
20160301|2014-10-31 06:30,31,197,197,197,197,3
20160301|2014-10-31 07:30,31,198.45,198.45,198.45,198.45,1
20160301|2014-10-31 09:00,31,198.55,198.55,198.35,198.4,11
20160301|2014-10-31 09:30,31,198.5,198.5,198.5,198.5,1
20160301|2014-10-31 11:30,31,199.2,199.2,198.95,199,20
20160301|2014-11-03 05:30,3,202.75,202.8,202.75,202.8,2
20160301|2014-11-03 06:00,3,201.4,201.4,201.35,201.35,2
20160301|2014-11-03 06:30,3,201.4,201.4,201.4,201.4,1
20160301|2014-11-03 07:00,3,201.95,201.95,201.7,201.7,4
20160301|2014-11-03 07:30,3,202.8,203.05,202.8,203.05,2
20160301|2014-11-04 05:00,4,196.55,196.55,196.55,196.55,2
20160301|2014-11-04 07:00,4,194.3,194.3,194.3,194.3,3
20160301|2014-11-04 08:30,4,200.1,200.1,200.1,200.1,1
20160301|2014-11-04 09:00,4,198.95,198.95,198.95,198.95,1
20160301|2014-11-04 10:00,4,199.55,199.55,199.55,199.55,2
20160301|2014-11-06 07:30,6,196.4,196.4,196.35,196.35,2
20160301|2014-11-07 06:00,7,195.05,195.05,195.05,195.05,1
20160301|2014-11-07 12:00,7,194.55,194.55,194.2,194.2,5
20160301|2014-11-10 04:00,10,196.25,196.25,196.25,196.25,1
20160301|2014-11-10 11:00,10,195.55,195.55,195.45,195.45,3
20160301|2014-11-11 11:00,11,194.65,194.65,194.65,194.65,1
20160301|2014-11-12 07:00,12,197.5,197.5,197.5,197.5,1
20160301|2014-11-13 07:30,13,199.6,199.6,199.6,199.6,1
20160301|2014-11-13 09:00,13,199.6,199.6,199.6,199.6,1
20160301|2014-11-13 09:30,13,201.95,201.95,201.5,201.5,3
20160301|2014-11-13 10:30,13,200.65,200.65,200.65,200.65,1
20160301|2014-11-13 11:00,13,200.9,200.9,200.9,200.9,3
20160301|2014-11-13 11:30,13,201.55,201.55,201.55,201.55,1
20160301|2014-11-14 07:00,14,201.95,201.95,201.95,201.95,1
20160301|2014-11-14 07:30,14,201.5,201.5,201.5,201.5,1
20160301|2014-11-14 10:30,14,204.6,204.6,204.6,204.6,1
20160301|2014-11-14 12:00,14,203.2,203.55,203.2,203.55,3
20160301|2014-11-17 07:30,17,203.3,203.3,203.3,203.3,1
20160301|2014-11-17 08:30,17,202,202,202,202,1
20160301|2014-11-17 09:30,17,203.35,203.35,203.35,203.35,1
20160301|2014-11-17 11:30,17,203.05,203.05,202.75,202.75,3
20160301|2014-11-17 12:00,17,200.6,200.6,200.6,200.6,1
20160301|2014-11-18 08:00,18,200.05,200.05,200.05,200.05,1
20160301|2014-11-18 09:30,18,199.9,199.9,199.9,199.9,1
20160301|2014-11-19 07:30,19,203.1,203.45,203.1,203.45,3
20160301|2014-11-19 08:30,19,206.55,206.55,206.15,206.15,4
20160301|2014-11-19 09:00,19,207,207.1,207,207.1,3
20160301|2014-11-19 10:00,19,206.2,206.2,206.2,206.2,1
20160301|2014-11-19 11:30,19,207,207.7,207,207.35,7
20160301|2014-11-19 12:00,19,207.55,207.55,207.05,207.05,8
20160301|2014-11-20 07:00,20,205.85,205.85,205.4,205.4,12
20160301|2014-11-20 07:30,20,200.85,200.85,200.85,200.85,1
20160301|2014-11-20 09:30,20,202.45,202.45,202.45,202.45,1
20160301|2014-11-21 09:30,21,199.4,199.6,199.4,199.6,3
20160301|2014-11-21 10:00,21,200,200,200,200,2
20160301|2014-11-21 10:30,21,199.4,199.4,199.4,199.4,1
20160301|2014-11-24 10:00,24,204.25,204.3,204.25,204.3,2
20160301|2014-11-24 10:30,24,204,204,203.9,203.9,5
20160301|2014-11-24 12:00,24,200.1,200.1,200.1,200.1,1
20160301|2014-11-25 06:00,25,199.75,199.75,199.75,199.75,1
20160301|2014-11-25 08:00,25,199.8,199.8,199.8,199.8,1
20160301|2014-11-25 11:30,25,203.2,203.3,203.2,203.3,3
20160301|2014-11-25 12:00,25,203.45,204.3,203.45,204.3,5
20160301|2014-11-26 08:00,26,201.15,201.55,201.15,201.55,2
20160301|2014-11-26 12:00,26,202.75,202.75,202.75,202.75,1
20160301|2014-11-28 06:00,28,200.6,200.6,200.6,200.6,9
20160301|2014-11-28 06:30,28,201,201,201,201,1
20160301|2014-11-28 07:30,28,198.75,198.95,198.7,198.85,21
20160301|2014-11-28 08:00,28,199,199,199,199,4
20160301|2014-11-28 09:00,28,199.55,199.55,199.55,199.55,1
20160301|2014-11-28 11:30,28,196.6,196.9,196.6,196.9,4
20160301|2014-12-01 05:30,1,196.9,196.9,196.9,196.9,1
20160301|2014-12-01 08:00,1,194.8,194.8,194.8,194.8,11
20160301|2014-12-01 10:30,1,194.25,194.25,194.25,194.25,3
20160301|2014-12-01 11:00,1,194.25,194.25,194.25,194.25,3
20160301|2014-12-01 12:00,1,195.75,200.25,195.75,200.05,9
20160301|2014-12-02 03:30,2,199.5,199.5,199.2,199.2,4
20160301|2014-12-02 12:00,2,193.45,193.45,193.45,193.45,1
20160301|2014-12-03 10:30,3,194.3,194.3,194.2,194.2,4
20160301|2014-12-04 10:00,4,191.95,191.95,191.95,191.95,1
20160301|2014-12-05 08:00,5,191.55,191.55,191.55,191.55,4
20160301|2014-12-05 09:30,5,190.95,190.95,190.95,190.95,1
20160301|2014-12-05 10:00,5,190.85,190.85,190.55,190.55,3
20160301|2014-12-05 10:30,5,190.45,190.45,190.45,190.45,1
20160301|2014-12-08 10:00,8,188.45,188.45,188.4,188.4,5
20160301|2014-12-08 12:00,8,188.8,188.8,188.8,188.8,1
20160301|2014-12-09 03:00,9,190.2,190.2,190.2,190.2,2
20160301|2014-12-09 05:00,9,189,189,189,189,3
20160301|2014-12-09 05:30,9,189,189,189,189,7
20160301|2014-12-09 06:00,9,189,189,189,189,5
20160301|2014-12-09 06:30,9,188.6,188.6,188.55,188.55,3
20160301|2014-12-09 07:00,9,188.55,188.55,188.45,188.45,5
20160301|2014-12-09 07:30,9,188.3,188.3,188.25,188.25,3
20160301|2014-12-09 09:30,9,189.5,189.5,189.5,189.5,3
20160301|2014-12-09 11:30,9,191.05,191.05,191.05,191.05,1
20160301|2014-12-09 12:00,9,190.75,191.55,190.75,191.55,2
20160301|2014-12-10 09:00,10,189.2,189.3,188.35,188.35,4
20160301|2014-12-10 09:30,10,188.45,188.45,187.8,187.8,2
20160301|2014-12-10 11:00,10,189,189,189,189,1
20160301|2014-12-11 05:00,11,189.05,189.05,189.05,189.05,2
20160301|2014-12-11 05:30,11,188.85,189.35,188.85,189.35,10
20160301|2014-12-11 09:00,11,187,187,187,187,2
20160301|2014-12-11 09:30,11,186.95,186.95,186.95,186.95,1
20160301|2014-12-11 10:00,11,187.35,187.35,187.35,187.35,1
20160301|2014-12-11 11:00,11,186.55,186.7,186.55,186.7,3
20160301|2014-12-11 12:00,11,186.8,187.2,186.65,187.2,9
20160301|2014-12-12 04:30,12,187,187,186.9,186.9,2
20160301|2014-12-12 09:30,12,186.2,186.2,186.2,186.2,1
20160301|2014-12-12 10:30,12,185.9,185.9,185.9,185.9,1
20160301|2014-12-12 11:00,12,185.35,185.35,185.35,185.35,2
20160301|2014-12-12 11:30,12,185.15,185.15,185.15,185.15,2
20160301|2014-12-12 12:00,12,185.05,185.05,184.75,184.95,4
20160301|2014-12-15 03:00,15,185.2,185.2,185.2,185.2,2
20160301|2014-12-15 09:00,15,185.9,185.9,185.9,185.9,1
20160301|2014-12-15 10:30,15,185.65,185.65,185.65,185.65,1
20160301|2014-12-16 04:30,16,189,189,189,189,3
20160301|2014-12-16 12:00,16,189,189,189,189,8
20160301|2014-12-17 09:00,17,183.8,183.8,183.4,183.4,7
20160301|2014-12-17 09:30,17,183.25,183.25,183.25,183.25,1
20160301|2014-12-17 10:00,17,182.9,183.25,182.45,182.6,31
20160301|2014-12-17 10:30,17,183.2,183.2,183.1,183.15,4
20160301|2014-12-17 11:30,17,183.9,183.9,183.9,183.9,1
20160301|2014-12-17 12:00,17,182.4,182.4,182.4,182.4,4
20160301|2014-12-18 09:00,18,183.7,183.7,183.7,183.7,2
20160301|2014-12-19 08:30,19,186.3,186.3,186.3,186.3,4
20160301|2014-12-19 12:00,19,186.2,186.2,186.2,186.2,1
20160301|2014-12-22 10:30,22,183.65,183.65,183.65,183.65,1
20160301|2014-12-22 11:30,22,182.7,182.7,182.55,182.55,2
20160301|2014-12-22 12:00,22,182.25,183.25,182.25,183.25,3
20160301|2014-12-23 06:30,23,183.7,183.7,183.7,183.7,2
20160301|2014-12-23 11:00,23,182.45,182.65,182.45,182.65,3
20160301|2014-12-23 12:00,23,182.05,182.05,182.05,182.05,1
20160301|2014-12-24 06:30,24,182,182,182,182,1
20160301|2014-12-24 08:00,24,182,182,182,182,4
20160301|2014-12-24 10:30,24,181.85,181.85,181.85,181.85,1
20160301|2014-12-24 11:30,24,181.8,181.8,181.8,181.8,1
20160301|2014-12-26 07:00,26,183,184.2,183,184.05,10
20160301|2014-12-26 09:30,26,180.35,180.35,180.35,180.35,1
20160301|2014-12-26 10:30,26,179.6,179.6,179.5,179.5,6
20160301|2014-12-26 11:30,26,180.05,180.05,180.05,180.05,1
20160301|2014-12-29 08:30,29,178.8,178.85,178.8,178.85,2
20160301|2014-12-29 09:30,29,177.75,177.75,177.75,177.75,1
20160301|2014-12-29 10:30,29,177.15,177.15,177.15,177.15,3
20160301|2014-12-29 11:00,29,177.15,177.15,177,177,30
20160301|2014-12-30 08:00,30,177.85,177.85,177.6,177.6,3
20160301|2014-12-30 08:30,30,176.9,177.1,176.9,177.1,3
20160301|2014-12-30 09:30,30,177.85,178,177.6,177.65,9
20160301|2014-12-30 10:30,30,177.25,177.9,177.25,177.9,3
20160301|2014-12-30 11:00,30,178,178,178,178,1
20160301|2014-12-30 11:30,30,177.85,177.85,177.85,177.85,1
20160301|2014-12-30 12:00,30,178.1,178.1,177.3,177.3,10
20160301|2014-12-31 06:30,31,176.7,176.7,176.7,176.7,2
20160301|2014-12-31 08:00,31,177.2,177.2,177.1,177.15,14
20160301|2014-12-31 08:30,31,176.7,176.75,176.65,176.65,12
20160301|2014-12-31 10:30,31,182.75,182.75,182.75,182.75,1
20160301|2014-12-31 11:00,31,181.85,182,181.85,182,2
20160301|2015-01-02 07:00,2,176.15,176.15,176.15,176.15,21
20160301|2015-01-02 07:30,2,176.15,176.15,176.15,176.15,4
20160301|2015-01-02 08:00,2,176.65,176.7,175.7,175.7,7
20160301|2015-01-02 08:30,2,175.15,175.15,175.15,175.15,4
20160301|2015-01-02 09:00,2,175.15,175.15,175.15,175.15,6
20160301|2015-01-02 10:00,2,174.15,174.15,174.15,174.15,12
20160301|2015-01-02 12:00,2,174.3,174.4,174.3,174.4,3
20160301|2015-01-05 11:00,5,178.75,178.75,178.4,178.4,11
20160301|2015-01-05 11:30,5,179.1,179.6,179.1,179.4,10
20160301|2015-01-06 05:30,6,181.75,181.75,181.75,181.75,5
20160301|2015-01-06 06:00,6,181.6,181.9,181.6,181.9,16
20160301|2015-01-06 06:30,6,183.7,183.7,183.7,183.7,9
20160301|2015-01-06 07:00,6,183.7,185.2,183.7,185.2,20
20160301|2015-01-06 07:30,6,185.95,186.65,185.5,185.5,6
20160301|2015-01-06 09:00,6,186,186,186,186,1
20160301|2015-01-06 10:00,6,183.7,183.7,183.7,183.7,1
20160301|2015-01-06 12:00,6,187,187,187,187,2
20160301|2015-01-07 06:30,7,189.05,191.8,189.05,191.8,14
20160301|2015-01-07 07:30,7,193.2,193.2,190.8,190.9,4
20160301|2015-01-07 08:00,7,190.95,191.05,190.55,190.55,18
20160301|2015-01-07 09:00,7,189.15,189.15,187.8,187.8,2
20160301|2015-01-07 09:30,7,186.5,186.5,186.5,186.5,1
20160301|2015-01-07 10:30,7,186.5,186.5,186.5,186.5,1
20160301|2015-01-07 11:00,7,185.25,185.25,185.25,185.25,1
20160301|2015-01-08 08:00,8,190,190,190,190,1
20160301|2015-01-08 09:30,8,192.7,192.7,192.5,192.5,4
20160301|2015-01-08 11:00,8,191.85,191.9,191.85,191.9,2
20160301|2015-01-08 12:00,8,189.05,190.5,189.05,189.6,8
20160301|2015-01-09 07:30,9,193.25,194,193.25,193.6,22
20160301|2015-01-09 08:00,9,194.55,194.6,194.55,194.6,2
20160301|2015-01-09 08:30,9,193.15,193.15,193.15,193.15,1
20160301|2015-01-09 09:00,9,193.6,193.6,193.6,193.6,1
20160301|2015-01-09 09:30,9,194.05,194.1,192.5,192.5,3
20160301|2015-01-09 11:00,9,191.6,191.6,191.6,191.6,1
20160301|2015-01-12 10:30,12,194.05,194.05,194.05,194.05,1
20160301|2015-01-12 11:30,12,191.4,191.4,191.4,191.4,2
20160301|2015-01-13 03:00,13,190.5,190.5,190.5,190.5,3
20160301|2015-01-13 05:30,13,187.15,187.15,187,187,3
20160301|2015-01-13 07:30,13,188.25,188.25,188.25,188.25,1
20160301|2015-01-13 10:30,13,190,190,190,190,1
20160301|2015-01-13 11:00,13,189,189,189,189,1
20160301|2015-01-13 11:30,13,188.6,188.6,188.6,188.6,1
20160301|2015-01-14 05:00,14,193.4,193.4,193.4,193.4,2
20160301|2015-01-14 06:30,14,193.75,193.75,193.3,193.7,3
20160301|2015-01-14 07:30,14,193.15,193.95,193.15,193.95,17
20160301|2015-01-14 09:00,14,194.4,194.4,194.4,194.4,1
20160301|2015-01-14 11:00,14,193.5,193.5,193.5,193.5,1
20160301|2015-01-14 12:00,14,192.35,192.9,192.35,192.9,4
20160301|2015-01-15 07:30,15,191.05,191.05,191.05,191.05,1
20160301|2015-01-15 08:00,15,189.5,189.5,189.5,189.5,2
20160301|2015-01-15 08:30,15,189.6,191.05,189.6,191.05,23
20160301|2015-01-15 09:30,15,191.75,191.75,191.75,191.75,2
20160301|2015-01-16 08:00,16,186.25,186.25,186.25,186.25,1
20160301|2015-01-16 09:00,16,185.5,185.5,184,184,5
20160301|2015-01-16 09:30,16,184.75,184.75,184.55,184.55,2
20160301|2015-01-16 10:00,16,184.15,184.25,184,184,16
20160301|2015-01-16 10:30,16,183.25,183.25,182.8,182.85,8
20160301|2015-01-16 11:00,16,183.2,183.2,183.2,183.2,2
20160301|2015-01-16 11:30,16,182.8,182.8,182.8,182.8,1
20160301|2015-01-20 03:00,20,184,184,184,184,10
20160301|2015-01-20 06:30,20,180,180,180,180,1
20160301|2015-01-20 07:00,20,180,180,180,180,1
20160301|2015-01-20 07:30,20,179.1,179.65,178.75,178.75,24
20160301|2015-01-20 08:30,20,179.15,179.15,179.15,179.15,1
20160301|2015-01-20 09:00,20,178.65,178.65,178.15,178.15,12
20160301|2015-01-20 09:30,20,178.1,178.1,178,178,18
20160301|2015-01-20 10:00,20,178,178.55,178,178.55,12
20160301|2015-01-20 10:30,20,178.5,178.5,177.45,177.5,39
20160301|2015-01-20 12:00,20,177,177,176.95,176.95,15
20160301|2015-01-21 04:30,21,177.9,177.9,177.9,177.9,1
20160301|2015-01-21 07:30,21,178,178,178,178,3
20160301|2015-01-21 08:30,21,177.2,177.2,177.2,177.2,1
20160301|2015-01-21 09:00,21,177.2,177.2,177.2,177.2,2
20160301|2015-01-21 10:00,21,176.15,176.15,176.1,176.1,7
20160301|2015-01-21 12:00,21,176.1,176.1,176.1,176.1,3
20160301|2015-01-22 05:00,22,176.2,176.2,176.2,176.2,1
20160301|2015-01-22 06:30,22,175,175,175,175,3
20160301|2015-01-22 08:00,22,174.5,174.5,174,174,3
20160301|2015-01-22 08:30,22,173.25,173.25,173.25,173.25,1
20160301|2015-01-22 10:30,22,174.15,174.15,174.15,174.15,1
20160301|2015-01-22 11:00,22,174.1,174.1,173.95,173.95,13
20160301|2015-01-23 06:00,23,172.45,172.45,172.35,172.35,3
20160301|2015-01-23 08:00,23,173.4,174.05,173.4,174.05,4
20160301|2015-01-23 11:00,23,173.15,173.15,173.15,173.15,2
20160301|2015-01-23 11:30,23,173.15,173.15,173.15,173.15,1
20160301|2015-01-26 03:00,26,176.45,176.45,175.55,175.95,18
20160301|2015-01-26 08:00,26,177,177.1,176.9,176.9,10
20160301|2015-01-26 10:00,26,175.3,175.3,175.3,175.3,1
20160301|2015-01-26 11:30,26,176.45,176.45,176.45,176.45,2
20160301|2015-01-27 03:00,27,175.55,175.8,175.55,175.7,14
20160301|2015-01-27 08:00,27,176.8,176.9,176.8,176.9,5
20160301|2015-01-27 11:30,27,180.6,180.8,180.6,180.8,3
20160301|2015-01-27 12:00,27,180.1,180.1,180.1,180.1,1
20160301|2015-01-28 03:00,28,181,181,179.65,179.65,16
20160301|2015-01-28 07:30,28,181.5,181.5,181.5,181.5,12
20160301|2015-01-28 08:00,28,182.6,182.9,182.6,182.9,21
20160301|2015-01-28 09:00,28,179.85,180,179.85,179.85,15
20160301|2015-01-28 09:30,28,179,179.6,179,179.4,10
20160301|2015-01-28 10:00,28,180.6,180.65,180.6,180.65,7
20160301|2015-01-28 10:30,28,180.35,180.8,180.35,180.75,11
20160301|2015-01-28 11:00,28,181,181,180.45,180.55,8
20160301|2015-01-29 04:00,29,179,179,179,179,1
20160301|2015-01-29 05:30,29,177.85,177.85,177.8,177.8,3
20160301|2015-01-29 07:00,29,176.95,177.85,176.95,177.85,27
20160301|2015-01-29 09:00,29,175.25,175.8,175,175.75,7
20160301|2015-01-29 09:30,29,175.3,175.3,174,174,35
20160301|2015-01-29 10:00,29,173.75,173.75,173.55,173.55,22
20160301|2015-01-29 11:30,29,172.7,172.7,172.5,172.5,6
20160301|2015-01-29 12:00,29,173.45,173.45,173.45,173.45,1
20160301|2015-01-30 04:00,30,174.8,174.8,174.8,174.8,3
20160301|2015-01-30 06:00,30,175.55,175.55,175.5,175.5,2
20160301|2015-01-30 07:30,30,174.5,174.5,174.5,174.5,1
20160301|2015-01-30 08:30,30,173.2,173.2,173.2,173.2,1
20160301|2015-01-30 09:00,30,173.8,173.9,173.8,173.9,4
20160301|2015-01-30 11:00,30,174.15,174.45,174.15,174.45,19
20160301|2015-01-30 12:00,30,174.55,175.05,174.25,175.05,23
20160301|2015-02-02 04:00,2,176.5,176.55,176.5,176.55,5
20160301|2015-02-02 07:30,2,174.3,174.3,174.25,174.25,12
20160301|2015-02-02 08:00,2,174.5,174.55,174.25,174.25,7
20160301|2015-02-02 11:00,2,176.05,176.05,176.05,176.05,1
20160301|2015-02-02 12:00,2,175.95,176.1,175.95,176.1,2
20160301|2015-02-03 08:00,3,173,173,173,173,1
20160301|2015-02-03 10:00,3,172.15,172.15,172.15,172.15,1
20160301|2015-02-03 11:00,3,173.95,173.95,173.95,173.95,1
20160301|2015-02-03 12:00,3,173.95,174.3,173.95,174.3,4
20160301|2015-02-04 05:00,4,175.35,175.35,175.35,175.35,2
20160301|2015-02-04 07:30,4,178,178,178,178,2
20160301|2015-02-04 10:30,4,177.8,177.85,177.8,177.85,3
20160301|2015-02-04 11:00,4,177.95,177.95,177.95,177.95,1
20160301|2015-02-04 11:30,4,178.2,178.2,178.2,178.2,1
20160301|2015-02-05 03:30,5,177.7,177.7,177.7,177.7,2
20160301|2015-02-05 04:00,5,178.5,178.5,178.5,178.5,1
20160301|2015-02-05 06:30,5,178,178,178,178,1
20160301|2015-02-05 08:00,5,177,177,177,177,1
20160301|2015-02-05 08:30,5,177.85,178,177.85,178,3
20160301|2015-02-05 10:00,5,177,177,177,177,1
20160301|2015-02-05 10:30,5,176.9,176.9,176.9,176.9,1
20160301|2015-02-05 11:30,5,177.8,178,177.8,178,2
20160301|2015-02-05 12:00,5,178,178,178,178,1
20160301|2015-02-06 07:00,6,180,182,180,182,3
20160301|2015-02-06 07:30,6,178.5,178.5,178.5,178.5,3
20160301|2015-02-06 08:00,6,179,179,179,179,1
20160301|2015-02-06 08:30,6,180,180,180,180,1
20160301|2015-02-06 09:30,6,180.4,180.4,180.4,180.4,1
20160301|2015-02-06 10:30,6,179.3,179.3,179.3,179.3,2
20160301|2015-02-06 11:00,6,179.45,179.55,179.45,179.55,2
20160301|2015-02-06 12:00,6,179.15,179.15,179.15,179.15,1
20160301|2015-02-09 06:30,9,178,178,178,178,2
20160301|2015-02-09 08:30,9,177.6,177.6,177.6,177.6,3
20160301|2015-02-09 09:00,9,177.85,178.5,177.85,178.5,5
20160301|2015-02-09 09:30,9,179.7,179.7,179.35,179.35,2
20160301|2015-02-09 10:00,9,180,180,180,180,2
20160301|2015-02-09 12:00,9,179.4,179.5,179.4,179.5,4
20160301|2015-02-10 06:00,10,179,179,178.45,178.45,3
20160301|2015-02-10 09:30,10,176.75,177.15,176.75,177.15,4
20160301|2015-02-10 10:00,10,175.5,175.5,173.95,174.2,16
20160301|2015-02-10 10:30,10,174.15,174.15,174.15,174.15,2
20160301|2015-02-10 11:00,10,173.5,173.55,173.5,173.55,2
20160301|2015-02-10 11:30,10,173,173,173,173,9
20160301|2015-02-11 03:00,11,172.65,172.65,172.65,172.65,1
20160301|2015-02-11 03:30,11,173.5,173.5,173.5,173.5,1
20160301|2015-02-11 05:00,11,173,173,172.45,172.45,22
20160301|2015-02-11 07:30,11,173.4,174,173.4,174,7
20160301|2015-02-11 08:00,11,174.1,174.5,173.85,174.5,13
20160301|2015-02-11 09:00,11,173.5,173.55,173.5,173.55,15
20160301|2015-02-11 09:30,11,173.35,173.35,173.35,173.35,1
20160301|2015-02-11 10:30,11,173.4,173.8,173.4,173.7,9
20160301|2015-02-11 11:00,11,173.45,173.45,173.45,173.45,2
20160301|2015-02-11 11:30,11,173,173,173,173,1
20160301|2015-02-11 12:00,11,172.6,172.6,172.6,172.6,1
20160301|2015-02-12 03:30,12,173.5,173.5,173.5,173.5,1
20160301|2015-02-12 04:00,12,173.6,173.6,173.6,173.6,2
20160301|2015-02-12 05:30,12,174.5,174.5,174.5,174.5,1
20160301|2015-02-12 06:30,12,174.1,174.1,174.05,174.05,2
20160301|2015-02-12 07:30,12,173.7,173.7,173.7,173.7,1
20160301|2015-02-12 08:00,12,173,173,173,173,4
20160301|2015-02-12 09:00,12,176.2,177.05,176.2,177.05,2
20160301|2015-02-12 09:30,12,177.05,177.05,177,177,8
20160301|2015-02-12 10:30,12,177.1,177.15,176.6,176.6,9
20160301|2015-02-12 12:00,12,177.6,177.6,177.55,177.6,3
20160301|2015-02-13 05:30,13,177.7,177.7,177.7,177.7,1
20160301|2015-02-13 07:00,13,175,175.75,175,175.75,6
20160301|2015-02-13 07:30,13,175.55,175.85,175.55,175.85,8
20160301|2015-02-13 08:00,13,176.5,176.5,176.5,176.5,2
20160301|2015-02-13 11:30,13,176.65,176.8,176.65,176.8,7
20160301|2015-02-17 03:00,17,177.05,177.05,177.05,177.05,1
20160301|2015-02-17 03:30,17,179,179,179,179,1
20160301|2015-02-17 07:30,17,175,175,171.25,171.25,31
20160301|2015-02-17 08:00,17,171.35,171.35,170.8,170.8,5
20160301|2015-02-17 08:30,17,170.55,170.6,169.5,169.5,35
20160301|2015-02-17 09:00,17,169,169,169,169,1
20160301|2015-02-17 09:30,17,169.1,169.15,169.05,169.15,7
20160301|2015-02-17 11:00,17,170.25,170.25,170.05,170.05,6
20160301|2015-02-17 11:30,17,169,169,169,169,6
20160301|2015-02-17 12:00,17,169.55,169.55,169.55,169.55,2
20160301|2015-02-18 07:00,18,169.5,170.1,169.5,170.1,31
20160301|2015-02-18 07:30,18,169.5,169.5,169.5,169.5,2
20160301|2015-02-18 08:30,18,169.95,169.95,169.95,169.95,2
20160301|2015-02-18 09:00,18,169.25,169.25,168.55,168.55,27
20160301|2015-02-18 10:30,18,168.15,168.85,168,168.85,17
20160301|2015-02-18 11:00,18,168.2,168.3,168.2,168.3,6
20160301|2015-02-18 11:30,18,168.6,168.65,168.6,168.65,9
20160301|2015-02-18 12:00,18,167.9,167.95,167.9,167.95,4
20160301|2015-02-19 03:00,19,168.25,168.25,168.2,168.2,3
20160301|2015-02-19 03:30,19,168.55,168.55,168.55,168.55,2
20160301|2015-02-19 06:00,19,168.5,168.5,168.5,168.5,1
20160301|2015-02-19 06:30,19,167.85,167.85,167.85,167.85,1
20160301|2015-02-19 07:00,19,167.75,167.85,167.6,167.85,4
20160301|2015-02-19 07:30,19,167,167,167,167,60
20160301|2015-02-19 08:00,19,167.15,167.15,167.15,167.15,3
20160301|2015-02-19 08:30,19,166.65,166.7,166.1,166.1,37
20160301|2015-02-19 09:00,19,165.5,165.5,165.35,165.35,4
20160301|2015-02-19 09:30,19,165.45,166.45,165.3,166.45,5
20160301|2015-02-19 10:00,19,166.25,166.25,165.6,165.75,7
20160301|2015-02-19 10:30,19,165.65,165.65,165.65,165.65,1
20160301|2015-02-19 11:00,19,165.3,165.3,165,165,5
20160301|2015-02-19 11:30,19,164.8,164.9,164.65,164.9,10
20160301|2015-02-19 12:00,19,164.65,165.05,164.35,164.45,43
20160301|2015-02-20 03:00,20,167.2,167.2,165.2,165.75,15
20160301|2015-02-20 03:30,20,166.5,166.5,166.5,166.5,4
20160301|2015-02-20 04:30,20,165.7,165.7,165.7,165.7,3
20160301|2015-02-20 05:00,20,165.85,165.85,165.85,165.85,2
20160301|2015-02-20 05:30,20,165.15,165.15,165.15,165.15,1
20160301|2015-02-20 06:00,20,164.95,164.95,164.9,164.9,2
20160301|2015-02-20 06:30,20,165.05,165.85,165.05,165.8,10
20160301|2015-02-20 07:00,20,165.05,165.25,165.05,165.25,10
20160301|2015-02-20 07:30,20,164.4,164.75,164.35,164.45,36
20160301|2015-02-20 08:00,20,164.5,164.5,164.25,164.25,4
20160301|2015-02-20 08:30,20,164.35,164.35,163.35,163.55,38
20160301|2015-02-20 09:00,20,163.6,163.65,163.1,163.3,6
20160301|2015-02-20 09:30,20,164.3,165.75,164.3,165.35,18
20160301|2015-02-20 10:00,20,164.7,164.7,164.7,164.7,1
20160301|2015-02-20 10:30,20,163.7,164.75,163.7,164.4,36
20160301|2015-02-20 11:30,20,164.65,164.65,164.65,164.65,1
20160301|2015-02-20 12:00,20,164.4,164.7,164.35,164.7,7
20160301|2015-02-23 05:30,23,165.3,165.3,165.3,165.3,1
20160301|2015-02-23 06:30,23,165,165.2,165,165.2,8
20160301|2015-02-23 08:00,23,162.6,162.6,162.1,162.2,21
20160301|2015-02-23 08:30,23,162.2,162.5,161.65,161.65,20
20160301|2015-02-23 10:00,23,161,161,161,161,4
20160301|2015-02-23 11:00,23,161,161.05,160.85,160.85,25
20160301|2015-02-23 11:30,23,160.7,160.7,160.7,160.7,1
20160301|2015-02-23 12:00,23,160.15,160.4,160,160,191
20160301|2015-02-24 03:00,24,160.1,160.6,160,160.4,15
20160301|2015-02-24 03:30,24,160.6,160.6,160.6,160.6,1
20160301|2015-02-24 04:00,24,160.6,160.6,160.6,160.6,2
20160301|2015-02-24 05:00,24,160.6,160.6,160.15,160.15,4
20160301|2015-02-24 05:30,24,160.3,160.3,160.2,160.2,19
20160301|2015-02-24 06:00,24,160.05,160.15,160,160,3
20160301|2015-02-24 06:30,24,160.05,160.1,160,160.1,4
20160301|2015-02-24 07:00,24,160.15,160.6,160.15,160.6,6
20160301|2015-02-24 07:30,24,161,161,160.75,161,14
20160301|2015-02-24 08:00,24,160.05,160.5,160,160.35,84
20160301|2015-02-24 08:30,24,160.25,160.25,160.25,160.25,1
20160301|2015-02-24 09:00,24,160.55,160.55,160.4,160.4,3
20160301|2015-02-24 10:00,24,160.3,160.3,160.3,160.3,2
20160301|2015-02-24 10:30,24,160,160,160,160,40
20160301|2015-02-24 11:30,24,161,161,161,161,1
20160301|2015-02-24 12:00,24,160.9,161.05,160.9,161.05,24
20160301|2015-02-25 03:00,25,161.8,161.8,161.8,161.8,1
20160301|2015-02-25 03:30,25,162.5,162.5,162.5,162.5,1
20160301|2015-02-25 06:00,25,162.75,163.1,162.65,162.65,14
20160301|2015-02-25 06:30,25,162.8,163.2,162.8,163.2,14
20160301|2015-02-25 07:00,25,163.05,163.05,162.25,162.25,4
20160301|2015-02-25 07:30,25,161.9,161.9,160.5,160.5,10
20160301|2015-02-25 08:00,25,159.55,159.55,159,159,297
20160301|2015-02-25 08:30,25,158.6,158.6,158,158,206
20160301|2015-02-25 09:00,25,158,158,157,157.3,121
20160301|2015-02-25 09:30,25,157,158.15,157,157,155
20160301|2015-02-25 10:00,25,157,157,156.6,156.9,53
20160301|2015-02-25 10:30,25,156.1,156.45,156,156.05,48
20160301|2015-02-25 11:00,25,156.05,156.5,156,156.5,123
20160301|2015-02-25 11:30,25,156.45,156.5,156,156,136
20160301|2015-02-25 12:00,25,156.2,156.3,155,155,135
20160301|2015-02-26 03:00,26,157,157,156.4,156.55,20
20160301|2015-02-26 04:00,26,155.95,155.95,155.95,155.95,1
20160301|2015-02-26 06:00,26,156.25,156.25,156.25,156.25,1
20160301|2015-02-26 07:00,26,155.8,155.8,155.8,155.8,1
20160301|2015-02-26 07:30,26,155.05,155.1,153.95,153.95,220
20160301|2015-02-26 08:00,26,153.95,154.2,153.6,153.95,114
20160301|2015-02-26 08:30,26,154.2,156.7,154.2,155.45,14
20160301|2015-02-26 09:30,26,153.85,154.4,153.85,154.3,19
20160301|2015-02-26 10:00,26,153.8,153.8,153.65,153.65,6
20160301|2015-02-26 11:00,26,153.45,153.45,153.45,153.45,1
20160301|2015-02-26 11:30,26,154.15,154.2,153.6,153.9,19
20160301|2015-02-26 12:00,26,153.8,153.8,153.8,153.8,1
20160301|2015-02-27 03:00,27,153.9,154,153.8,154,9
20160301|2015-02-27 03:30,27,154.5,154.5,154.5,154.5,1
20160301|2015-02-27 04:00,27,155,155,155,155,1
20160301|2015-02-27 05:00,27,155.25,155.85,155.25,155.85,2
20160301|2015-02-27 07:30,27,153.85,154,153.8,154,4
20160301|2015-02-27 08:00,27,154,154,153.4,153.4,23
20160301|2015-02-27 08:30,27,153.95,153.95,153.95,153.95,1
20160301|2015-02-27 09:00,27,154.05,154.05,153.9,153.9,5
20160301|2015-02-27 09:30,27,153.5,153.5,153.25,153.45,17
20160301|2015-02-27 10:30,27,153.8,153.8,153.8,153.8,1
20160301|2015-02-27 11:30,27,154.9,156,154.9,156,2
20160301|2015-02-27 12:00,27,154.9,154.9,152.95,152.95,66
20160301|2015-03-02 03:00,2,154.55,154.75,154.55,154.75,16
20160301|2015-03-02 05:00,2,154.45,154.45,154.45,154.45,1
20160301|2015-03-02 06:30,2,153.45,153.45,153.45,153.45,1
20160301|2015-03-02 07:00,2,153.7,153.7,151.85,151.85,89
20160301|2015-03-02 07:30,2,152.35,152.45,152.25,152.35,10
20160301|2015-03-02 08:30,2,151.9,151.9,151.9,151.9,3
20160301|2015-03-02 09:00,2,151.6,151.6,151.6,151.6,7
20160301|2015-03-02 10:30,2,151.5,151.5,151,151,19
20160301|2015-03-02 11:00,2,151,151.35,151,151.1,6
20160301|2015-03-02 11:30,2,151.1,151.6,151.1,151.6,4
20160301|2015-03-03 03:00,3,151.7,151.95,151.7,151.95,13
20160301|2015-03-03 03:30,3,151.75,151.75,151.5,151.5,69
20160301|2015-03-03 04:00,3,151.55,151.55,151.55,151.55,1
20160301|2015-03-03 06:00,3,150.55,150.55,150.4,150.4,3
20160301|2015-03-03 06:30,3,150.35,150.35,150.35,150.35,4
20160301|2015-03-03 07:00,3,150.25,150.4,150.2,150.4,8
20160301|2015-03-03 07:30,3,150.1,150.1,150.1,150.1,26
20160301|2015-03-03 08:00,3,150.3,150.45,150.3,150.4,13
20160301|2015-03-03 08:30,3,150,150,149.5,149.5,36
20160301|2015-03-03 09:30,3,149.15,149.15,148.5,148.5,28
20160301|2015-03-03 10:00,3,148.5,148.8,148.5,148.65,177
20160301|2015-03-03 10:30,3,148.5,149.1,148.5,149.1,49
20160301|2015-03-03 11:00,3,149.2,149.25,149.2,149.25,23
20160301|2015-03-03 11:30,3,148.95,149.15,147.35,147.35,158
20160301|2015-03-03 12:00,3,147.1,147.15,142.45,142.45,272
20160301|2015-03-04 03:00,4,146.2,146.2,144.55,145.8,40
20160301|2015-03-04 03:30,4,145.95,146.05,145.95,146.05,6
20160301|2015-03-04 04:00,4,146.05,146.15,146,146.15,15
20160301|2015-03-04 04:30,4,146,146,145.85,145.85,9
20160301|2015-03-04 05:00,4,146.05,146.2,146.05,146.2,11
20160301|2015-03-04 05:30,4,146.2,147.1,146.2,146.85,26
20160301|2015-03-04 06:00,4,145.7,145.7,145.7,145.7,1
20160301|2015-03-04 06:30,4,145.4,145.4,145.4,145.4,1
20160301|2015-03-04 07:00,4,145.65,145.65,145.35,145.35,4
20160301|2015-03-04 07:30,4,146.4,147,146.4,146.45,14
20160301|2015-03-04 08:00,4,146.25,146.25,145.95,145.95,9
20160301|2015-03-04 08:30,4,146.1,146.25,144,144.2,34
20160301|2015-03-04 09:00,4,143.75,144.5,143.6,144.5,20
20160301|2015-03-04 09:30,4,145.2,145.2,144.9,144.9,2
20160301|2015-03-04 10:00,4,145.55,146,145.2,146,15
20160301|2015-03-04 10:30,4,145.45,146.55,145.45,146.55,2
20160301|2015-03-04 11:00,4,146.4,148.35,146.05,148.35,30
20160301|2015-03-04 11:30,4,148.1,148.2,148.1,148.2,3
20160301|2015-03-04 12:00,4,150.25,151.6,150.25,150.85,16
20160301|2015-03-05 03:00,5,151.95,151.95,150.05,150.05,15
20160301|2015-03-05 04:30,5,150.3,150.3,150.3,150.3,1
20160301|2015-03-05 05:30,5,149.85,149.85,149.65,149.65,2
20160301|2015-03-05 07:00,5,149.25,149.55,149.25,149.55,2
20160301|2015-03-05 07:30,5,149.45,149.95,149.1,149.95,8
20160301|2015-03-05 08:30,5,149.8,149.8,149.8,149.8,4
20160301|2015-03-05 09:00,5,149,149.8,149,149.8,27
20160301|2015-03-05 09:30,5,148.95,149.15,147,147.65,51
20160301|2015-03-05 10:30,5,148.9,148.9,148.9,148.9,16
20160301|2015-03-05 11:00,5,148.9,148.95,148.05,148.6,72
20160301|2015-03-05 11:30,5,148.5,149.4,148.5,149.4,10
20160301|2015-03-05 12:00,5,148.85,148.9,147.9,147.9,119
20160301|2015-03-06 03:00,6,148.5,148.5,147.75,147.75,9
20160301|2015-03-06 03:30,6,148.05,148.05,148.05,148.05,1
20160301|2015-03-06 04:00,6,147.8,147.85,147.8,147.8,3
20160301|2015-03-06 04:30,6,147.8,147.85,147.8,147.8,4
20160301|2015-03-06 05:00,6,148,148,148,148,15
20160301|2015-03-06 05:30,6,147.75,147.8,147.7,147.7,14
20160301|2015-03-06 06:30,6,148.4,148.4,148.4,148.4,3
20160301|2015-03-06 07:30,6,148,148.6,147.65,147.65,41
20160301|2015-03-06 08:00,6,147,147,146.65,146.65,46
20160301|2015-03-06 09:00,6,148.5,148.5,148.05,148.05,25
20160301|2015-03-06 09:30,6,148.7,150.2,148.7,150.2,5
20160301|2015-03-06 10:00,6,150.9,150.9,150.8,150.8,5
20160301|2015-03-06 10:30,6,150.1,150.1,150,150,6
20160301|2015-03-06 11:30,6,150.3,150.5,150.05,150.5,31
20160301|2015-03-06 12:00,6,153.3,153.55,153.15,153.15,11
20160301|2015-03-09 05:00,9,152.2,152.2,152.2,152.2,1
20160301|2015-03-09 05:30,9,153,153.15,153,153.15,2
20160301|2015-03-09 06:30,9,154.75,154.75,154.7,154.7,10
20160301|2015-03-09 07:00,9,154.9,155.35,154.45,154.55,15
20160301|2015-03-09 07:30,9,151.5,151.85,151.5,151.65,34
20160301|2015-03-09 08:00,9,151.5,151.5,149.25,150,65
20160301|2015-03-09 08:30,9,150,150,148.05,148.9,9
20160301|2015-03-09 09:00,9,147.85,147.85,147.85,147.85,2
20160301|2015-03-09 09:30,9,147.9,148.05,147.85,148.05,10
20160301|2015-03-09 10:00,9,148.3,148.7,148.3,148.7,27
20160301|2015-03-09 10:30,9,148.65,148.8,148.35,148.35,20
20160301|2015-03-09 11:00,9,147.95,147.95,147.95,147.95,4
20160301|2015-03-09 11:30,9,149.5,149.5,148.75,148.75,26
20160301|2015-03-09 12:00,9,149.6,150.8,149.6,150.8,3
20160301|2015-03-10 04:00,10,150,150,150,150,1
20160301|2015-03-10 04:30,10,150.25,150.25,150.25,150.25,1
20160301|2015-03-10 05:30,10,149.9,149.9,149.9,149.9,1
20160301|2015-03-10 07:00,10,148.25,148.3,148,148.1,13
20160301|2015-03-10 07:30,10,147.55,148,147.55,147.65,88
20160301|2015-03-10 08:00,10,147.85,148.25,147.85,148.25,12
20160301|2015-03-10 08:30,10,148.3,150,148.3,150,3
20160301|2015-03-10 09:00,10,149.6,150,149.6,149.75,5
20160301|2015-03-10 09:30,10,149.35,149.7,149.25,149.25,33
20160301|2015-03-11 04:30,11,148.5,148.5,148.5,148.5,1
20160301|2015-03-11 05:00,11,148,148,147.9,147.9,5
20160301|2015-03-11 06:00,11,148.5,148.55,148.45,148.45,7
20160301|2015-03-11 06:30,11,147.6,147.6,147.5,147.5,76
20160301|2015-03-11 07:00,11,147.5,147.5,147.5,147.5,5
20160301|2015-03-11 07:30,11,147,147.65,146.85,147.15,85
20160301|2015-03-11 08:00,11,147.05,147.15,146.9,147.05,81
20160301|2015-03-11 08:30,11,147.05,147.5,147,147.5,26
20160301|2015-03-11 09:00,11,147.05,147.3,147.05,147.3,15
20160301|2015-03-11 09:30,11,149.7,150.1,149.25,150.1,15
20160301|2015-03-11 10:00,11,147.5,147.5,145.3,145.3,87
20160301|2015-03-11 10:30,11,145.9,145.9,145.9,145.9,5
20160301|2015-03-11 11:00,11,146.05,146.05,145.95,145.95,17
20160301|2015-03-11 12:00,11,146.4,146.4,145.65,145.95,7
20160301|2015-03-12 04:00,12,145.65,145.75,145.6,145.75,3
20160301|2015-03-12 04:30,12,146.1,146.1,146.1,146.1,1
20160301|2015-03-12 05:00,12,145.7,145.7,145.7,145.7,1
20160301|2015-03-12 05:30,12,145.5,145.5,145.5,145.5,9
20160301|2015-03-12 06:00,12,145.85,146.75,145.85,146.75,25
20160301|2015-03-12 06:30,12,146.15,146.15,146.15,146.15,1
20160301|2015-03-12 07:00,12,146.4,146.4,146.4,146.4,1
20160301|2015-03-12 07:30,12,147.7,147.85,147.7,147.85,2
20160301|2015-03-12 08:00,12,146.95,146.95,146.45,146.45,8
20160301|2015-03-12 08:30,12,146.55,146.55,146.55,146.55,1
20160301|2015-03-12 09:30,12,145.05,145.05,144.05,144.05,112
20160301|2015-03-12 10:00,12,144.5,144.6,144.5,144.6,4
20160301|2015-03-12 10:30,12,144.75,144.75,144.75,144.75,1
20160301|2015-03-12 11:00,12,144.5,144.6,144.45,144.5,23
20160301|2015-03-12 11:30,12,146.5,148,145.95,148,11
20160301|2015-03-13 05:30,13,146.45,146.65,146.45,146.65,4
20160301|2015-03-13 07:30,13,146.05,146.05,145,145,12
20160301|2015-03-13 08:00,13,145.9,145.9,145.25,145.35,12
20160301|2015-03-13 08:30,13,144.4,144.8,144.4,144.8,4
20160301|2015-03-13 09:00,13,145.45,145.45,145.45,145.45,1
20160301|2015-03-13 09:30,13,145.2,145.3,144.6,144.65,12
20160301|2015-03-13 10:00,13,144.4,144.4,144.4,144.4,5
20160301|2015-03-13 10:30,13,144,144,143.8,144,10
20160301|2015-03-13 11:00,13,143.35,143.35,143.05,143.05,11
20160301|2015-03-13 11:30,13,143.1,143.75,142.9,143.7,30
20160301|2015-03-13 12:00,13,143.9,144.1,143.5,144.1,30
20160301|2015-03-16 04:00,16,144.9,146,144.9,146,26
20160301|2015-03-16 04:30,16,150.1,150.1,149,149,12
20160301|2015-03-16 05:00,16,148.5,148.7,148.5,148.7,25
20160301|2015-03-16 05:30,16,148.5,148.5,148.5,148.5,17
20160301|2015-03-16 07:00,16,148.2,148.85,148.2,148.7,25
20160301|2015-03-16 07:30,16,150,150.35,149.7,149.75,17
20160301|2015-03-16 08:00,16,150,150.05,149.8,149.8,9
20160301|2015-03-16 08:30,16,149,149.55,148.25,148.4,7
20160301|2015-03-16 09:00,16,149.35,149.85,149.35,149.65,34
20160301|2015-03-16 09:30,16,149.5,149.5,149.25,149.25,9
20160301|2015-03-16 10:00,16,149.45,150.4,149.45,150.4,17
20160301|2015-03-16 10:30,16,151,151.2,150.7,150.75,18
20160301|2015-03-16 11:00,16,151.45,151.65,151.4,151.65,20
20160301|2015-03-16 11:30,16,151.8,152.25,151.6,152.25,30
20160301|2015-03-16 12:00,16,152.65,153.25,151.1,152.65,62
20160301|2015-03-17 04:00,17,151.7,151.85,151.3,151.3,35
20160301|2015-03-17 06:00,17,151.4,151.4,151.05,151.05,3
20160301|2015-03-17 06:30,17,151.05,151.05,151.05,151.05,1
20160301|2015-03-17 07:00,17,150,151.05,150,151.05,3
20160301|2015-03-17 07:30,17,150.05,150.75,149.95,150.6,21
20160301|2015-03-17 08:00,17,150.45,150.5,150.45,150.5,2
20160301|2015-03-17 08:30,17,150.15,150.65,150.05,150.05,6
20160301|2015-03-17 09:00,17,149.6,149.9,149.25,149.25,36
20160301|2015-03-17 09:30,17,149.15,149.55,149,149,4
20160301|2015-03-17 10:00,17,149.95,150,148.2,148.65,12
20160301|2015-03-17 11:00,17,149.4,150.25,149.4,150.25,14
20160301|2015-03-17 11:30,17,150.25,152.45,150.25,152.2,17
20160301|2015-03-17 12:00,17,152.3,152.75,150.05,150.05,28
20160301|2015-03-18 04:00,18,150,150,150,150,11
20160301|2015-03-18 06:00,18,150.5,150.5,150.5,150.5,1
20160301|2015-03-18 06:30,18,150.3,150.3,150.1,150.15,5
20160301|2015-03-18 07:00,18,150.4,150.4,150,150.35,52
20160301|2015-03-18 07:30,18,151,151,150.6,150.6,3
20160301|2015-03-18 08:00,18,150.3,150.65,149.8,149.8,35
20160301|2015-03-18 08:30,18,149.5,149.9,149.5,149.9,6
20160301|2015-03-18 09:00,18,149.5,149.5,148,148,41
20160301|2015-03-18 09:30,18,147.95,148.6,147.95,148.45,27
20160301|2015-03-18 10:00,18,148.55,148.55,148.25,148.4,42
20160301|2015-03-18 10:30,18,149.55,149.55,149.55,149.55,1
20160301|2015-03-18 11:00,18,149.45,151.05,149.4,151.05,37
20160301|2015-03-18 11:30,18,150.65,155.25,150.65,155.25,83
20160301|2015-03-18 12:00,18,153.65,154.15,153.55,153.6,41
20160301|2015-03-19 04:00,19,154.7,155.25,154.3,155.25,7
20160301|2015-03-19 04:30,19,157.55,157.6,157.55,157.6,2
20160301|2015-03-19 05:00,19,156.75,157.3,156.65,157.3,9
20160301|2015-03-19 06:00,19,156.75,156.75,156.75,156.75,4
20160301|2015-03-19 07:00,19,155.9,155.9,155.7,155.75,26
20160301|2015-03-19 07:30,19,155.9,157.2,155.9,157.2,10
20160301|2015-03-19 08:00,19,157.55,160.6,157.55,158.65,51
20160301|2015-03-19 08:30,19,159.75,159.85,159.05,159.25,7
20160301|2015-03-19 09:00,19,158,158,156.95,157.55,4
20160301|2015-03-19 09:30,19,157.3,157.3,156.6,156.6,27
20160301|2015-03-19 10:00,19,155.95,156.65,155.65,156.35,18
20160301|2015-03-19 10:30,19,156.55,157.25,156.55,157.25,2
20160301|2015-03-19 11:00,19,156.85,158.25,156.85,158.25,2
20160301|2015-03-19 11:30,19,158.3,158.45,158.05,158.05,13
20160301|2015-03-19 12:00,19,156.25,158,156.25,156.95,7
20160301|2015-03-20 04:00,20,157,157,157,157,6
20160301|2015-03-20 05:30,20,155.25,155.25,155.25,155.25,5
20160301|2015-03-20 06:00,20,155.25,155.25,154.5,154.5,8
20160301|2015-03-20 06:30,20,156,156,156,156,2
20160301|2015-03-20 07:00,20,156,156.2,156,156.05,15
20160301|2015-03-20 07:30,20,155.35,155.35,154.5,154.5,8
20160301|2015-03-20 08:00,20,154.7,156,154.6,156,18
20160301|2015-03-20 08:30,20,155.9,155.9,155.5,155.5,3
20160301|2015-03-20 09:00,20,155.6,155.75,155.6,155.75,4
20160301|2015-03-20 10:00,20,156.35,156.9,156.35,156.55,39
20160301|2015-03-20 10:30,20,155.75,155.75,154.85,155.05,32
20160301|2015-03-20 11:00,20,155.05,156.1,155.05,156.1,9
20160301|2015-03-20 11:30,20,156.65,157.15,156.65,157.15,31
20160301|2015-03-20 12:00,20,156.8,157.95,156.8,157.6,186
20160301|2015-03-23 04:00,23,155,155.8,155,155.8,7
20160301|2015-03-23 05:00,23,156.95,156.95,156.95,156.95,1
20160301|2015-03-23 07:00,23,157.2,157.2,157.2,157.2,1
20160301|2015-03-23 07:30,23,155,155.5,153.8,154.5,77
20160301|2015-03-23 08:00,23,154.5,155.5,154.5,155.5,6
20160301|2015-03-23 08:30,23,156,156,156,156,1
20160301|2015-03-23 09:00,23,155,155.75,155,155.75,7
20160301|2015-03-23 09:30,23,155.55,156.1,155.55,156.1,3
20160301|2015-03-23 10:00,23,155.2,155.2,155.2,155.2,3
20160301|2015-03-23 11:30,23,155.1,155.6,155.1,155.6,22
20160301|2015-03-23 12:00,23,155.2,155.95,154.8,154.8,9
20160301|2015-03-24 04:00,24,156,157,156,157,3
20160301|2015-03-24 05:00,24,157.1,157.1,157.1,157.1,4
20160301|2015-03-24 06:30,24,157.1,157.1,157.1,157.1,1
20160301|2015-03-24 07:00,24,157.8,159.05,157.8,159.05,42
20160301|2015-03-24 07:30,24,157.25,157.25,156.7,156.7,5
20160301|2015-03-24 08:00,24,156.6,156.6,154.15,154.15,18
20160301|2015-03-24 08:30,24,154.15,154.15,153.95,154,20
20160301|2015-03-24 09:00,24,154.55,154.55,154.55,154.55,2
20160301|2015-03-24 10:00,24,154.55,154.7,153.8,153.8,16
20160301|2015-03-24 10:30,24,153.8,153.8,151.75,152,46
20160301|2015-03-24 11:00,24,151,151.25,150,151.25,44
20160301|2015-03-24 11:30,24,151,151.1,151,151.1,6
20160301|2015-03-24 12:00,24,151.1,151.35,151.1,151.35,5
20160301|2015-03-25 04:00,25,151,151.8,151,151.8,2
20160301|2015-03-25 04:30,25,151.4,151.4,150.25,150.25,3
20160301|2015-03-25 05:00,25,150,150,149.95,149.95,21
20160301|2015-03-25 06:30,25,150.2,150.2,150,150,7
20160301|2015-03-25 07:00,25,150.7,150.7,150.7,150.7,1
20160301|2015-03-25 07:30,25,151.9,151.9,151.9,151.9,1
20160301|2015-03-25 08:00,25,153,153,152.9,152.95,6
20160301|2015-03-25 08:30,25,152.9,152.9,152.9,152.9,1
20160301|2015-03-25 09:00,25,153.25,154,153.25,154,3
20160301|2015-03-25 09:30,25,154.45,155.2,154.45,155.2,11
20160301|2015-03-25 10:00,25,155.15,155.15,155,155,7
20160301|2015-03-25 10:30,25,156,156,155.85,155.85,2
20160301|2015-03-25 11:00,25,155.2,155.4,155.15,155.4,6
20160301|2015-03-25 11:30,25,155.25,155.55,155.25,155.55,5
20160301|2015-03-25 12:00,25,154.9,154.9,153.7,153.7,23
20160301|2015-03-26 04:00,26,153.95,153.95,153.95,153.95,1
20160301|2015-03-26 05:30,26,154.6,154.6,154.6,154.6,1
20160301|2015-03-26 06:30,26,153.7,153.7,153.3,153.3,3
20160301|2015-03-26 07:00,26,153,153,152.35,152.35,3
20160301|2015-03-26 07:30,26,152.2,153,152.2,153,10
20160301|2015-03-26 08:00,26,153.8,154.3,153.8,154.3,2
20160301|2015-03-26 08:30,26,155,155,155,155,1
20160301|2015-03-26 09:00,26,154.3,154.3,154.3,154.3,5
20160301|2015-03-26 09:30,26,155.2,155.2,155.2,155.2,2
20160301|2015-03-26 10:00,26,154.75,156.1,154.65,156.1,10
20160301|2015-03-26 11:00,26,155.4,155.4,155.4,155.4,1
20160301|2015-03-26 12:00,26,154,154,154,154,4
20160301|2015-03-27 04:00,27,153.85,154.7,153.75,154.65,35
20160301|2015-03-27 04:30,27,154,154,154,154,1
20160301|2015-03-27 05:00,27,153.8,153.8,153.8,153.8,1
20160301|2015-03-27 07:00,27,152.5,152.5,152.5,152.5,1
20160301|2015-03-27 07:30,27,152.3,152.3,152.15,152.15,4
20160301|2015-03-27 08:00,27,151.15,151.15,151.15,151.15,1
20160301|2015-03-27 09:00,27,151.85,151.9,151.85,151.9,7
20160301|2015-03-27 09:30,27,152.4,152.4,152.1,152.15,7
20160301|2015-03-27 11:00,27,151.25,151.3,151.15,151.3,5
20160301|2015-03-27 12:00,27,152,152,152,152,25
20160301|2015-03-30 03:00,30,152,152,152,152,1
20160301|2015-03-30 03:30,30,152.6,152.6,152.6,152.6,3
20160301|2015-03-30 05:00,30,151.5,151.5,151.5,151.5,1
20160301|2015-03-30 05:30,30,151.6,151.6,151.6,151.6,2
20160301|2015-03-30 06:00,30,150.75,150.75,150.55,150.55,2
20160301|2015-03-30 07:00,30,151.5,151.5,151.5,151.5,1
20160301|2015-03-30 07:30,30,152.2,152.2,152.2,152.2,1
20160301|2015-03-30 08:00,30,151.1,151.25,150.8,150.8,16
20160301|2015-03-30 08:30,30,150,150,149.5,150,188
20160301|2015-03-30 09:00,30,150,150.1,150,150,20
20160301|2015-03-30 09:30,30,150,150,149.5,149.9,26
20160301|2015-03-30 10:00,30,149.1,149.5,148.8,149,76
20160301|2015-03-30 10:30,30,148.4,148.4,147.1,147.9,110
20160301|2015-03-30 11:00,30,147.4,147.4,147,147,30
20160301|2015-03-30 11:30,30,147.4,147.4,147,147,95
20160301|2015-03-30 12:00,30,147,147.4,145.9,146,39
20160301|2015-03-31 03:00,31,147.3,147.3,146.5,146.5,26
20160301|2015-03-31 03:30,31,146.55,146.55,146.2,146.2,5
20160301|2015-03-31 04:00,31,146,146.05,145.9,145.9,24
20160301|2015-03-31 04:30,31,146.6,146.6,146.6,146.6,1
20160301|2015-03-31 07:00,31,146.6,146.9,146.4,146.9,10
20160301|2015-03-31 07:30,31,148,148.2,147.85,147.85,5
20160301|2015-03-31 08:00,31,148.1,148.25,148.1,148.25,5
20160301|2015-03-31 09:30,31,148.45,148.45,148.45,148.45,1
20160301|2015-03-31 10:00,31,149.45,149.7,149.45,149.5,6
20160301|2015-03-31 10:30,31,147.4,147.4,146.5,146.5,4
20160301|2015-03-31 11:00,31,147.7,147.7,147.4,147.4,14
20160301|2015-03-31 11:30,31,147.95,147.95,147.55,147.55,2
20160301|2015-03-31 12:00,31,146.95,147.3,146.5,146.6,42
20160301|2015-04-01 03:00,1,147.7,147.75,147,147.75,17
20160301|2015-04-01 03:30,1,147.75,148.3,147.7,148.3,20
20160301|2015-04-01 05:00,1,148.05,148.05,147.85,147.85,5
20160301|2015-04-01 06:00,1,147.7,147.7,147.7,147.7,1
20160301|2015-04-01 06:30,1,147.5,148.1,147.5,148.1,2
20160301|2015-04-01 07:00,1,149,149,148.35,148.35,3
20160301|2015-04-01 07:30,1,148.25,148.75,148,148,8
20160301|2015-04-01 08:00,1,148.3,148.65,148.3,148.65,22
20160301|2015-04-01 09:00,1,148.75,149.65,148.75,149.6,14
20160301|2015-04-01 09:30,1,149.65,149.65,149.4,149.4,20
20160301|2015-04-01 10:00,1,150,150,150,150,1
20160301|2015-04-01 10:30,1,151.75,152.5,151.75,152.5,12
20160301|2015-04-01 11:00,1,151.9,151.9,151.9,151.9,1
20160301|2015-04-01 11:30,1,151.3,151.3,151.25,151.25,6
20160301|2015-04-01 12:00,1,150,150,147.5,147.95,33
20160301|2015-04-02 03:00,2,148.4,148.4,148.4,148.4,1
20160301|2015-04-02 03:30,2,149,149,149,149,1
20160301|2015-04-02 04:00,2,148.4,148.4,148.4,148.4,3
20160301|2015-04-02 07:00,2,149.65,149.65,149.65,149.65,1
20160301|2015-04-02 07:30,2,150,150,150,150,1
20160301|2015-04-02 08:30,2,152.1,152.1,152.1,152.1,1
20160301|2015-04-02 09:00,2,152.6,152.7,152.35,152.35,24
20160301|2015-04-02 10:30,2,152.35,153.5,152.35,153.5,4
20160301|2015-04-02 11:00,2,154.2,154.4,153.3,153.3,8
20160301|2015-04-02 11:30,2,153.3,153.3,153.3,153.3,1
20160301|2015-04-02 12:00,2,153.3,154.6,152.8,154.6,13
20160301|2015-04-06 06:30,6,154.25,154.25,154.15,154.15,8
20160301|2015-04-06 07:30,6,156,157,156,156.65,17
20160301|2015-04-06 08:00,6,156.6,156.85,156.6,156.6,4
20160301|2015-04-06 08:30,6,157.3,157.3,157.3,157.3,3
20160301|2015-04-06 09:00,6,158.45,158.45,158.45,158.45,1
20160301|2015-04-06 09:30,6,158.5,158.5,158.1,158.1,3
20160301|2015-04-06 10:00,6,159.35,159.35,159.05,159.05,6
20160301|2015-04-06 10:30,6,159.5,159.6,159.35,159.35,5
20160301|2015-04-06 11:00,6,159.05,159.25,159.05,159.25,3
20160301|2015-04-06 11:30,6,159.5,159.5,159.35,159.45,11
20160301|2015-04-06 12:00,6,159.4,159.4,158.8,158.8,4
20160301|2015-04-07 03:00,7,157.45,157.45,156.95,156.95,4
20160301|2015-04-07 04:30,7,156.85,156.85,156.85,156.85,4
20160301|2015-04-07 05:00,7,156.8,156.8,156.8,156.8,1
20160301|2015-04-07 06:30,7,157.45,157.45,157.45,157.45,1
20160301|2015-04-07 07:30,7,157.8,157.8,157.65,157.65,5
20160301|2015-04-07 08:00,7,156.9,157.3,156.9,157.3,16
20160301|2015-04-07 08:30,7,157.15,157.7,157.15,157.4,48
20160301|2015-04-07 09:00,7,157.3,157.85,157.3,157.85,16
20160301|2015-04-07 09:30,7,158.05,158.15,157.95,158.1,16
20160301|2015-04-07 10:00,7,158.35,158.45,157.65,157.75,16
20160301|2015-04-07 10:30,7,157.3,157.55,157.3,157.5,14
20160301|2015-04-07 11:00,7,157.3,157.3,157.15,157.15,9
20160301|2015-04-07 11:30,7,156.75,156.75,155.95,155.95,13
20160301|2015-04-07 12:00,7,155.9,155.9,154.65,154.65,9
20160301|2015-04-08 03:00,8,155.3,155.3,155.3,155.3,9
20160301|2015-04-08 03:30,8,156.5,156.5,156.5,156.5,1
20160301|2015-04-08 04:30,8,156.65,156.65,156.6,156.6,2
20160301|2015-04-08 06:00,8,156.2,156.2,156.2,156.2,1
20160301|2015-04-08 07:00,8,156,156,156,156,1
20160301|2015-04-08 07:30,8,157.35,157.35,156.1,156.1,2
20160301|2015-04-08 08:00,8,152.4,152.65,152.4,152.65,24
20160301|2015-04-08 08:30,8,151.15,151.3,151.15,151.3,9
20160301|2015-04-08 09:00,8,151.15,151.15,150,150.15,18
20160301|2015-04-08 09:30,8,150.15,150.15,150.15,150.15,4
20160301|2015-04-08 10:00,8,150.1,150.1,149.5,149.5,2
20160301|2015-04-08 11:00,8,149.65,149.75,149.5,149.5,9
20160301|2015-04-08 11:30,8,149,149,148.95,148.95,2
20160301|2015-04-08 12:00,8,149.5,149.6,148.95,149.45,11
20160301|2015-04-09 03:00,9,149.5,150.2,149,149,6
20160301|2015-04-09 04:30,9,149.05,149.3,149.05,149.3,2
20160301|2015-04-09 05:00,9,148.8,148.8,148.75,148.75,19
20160301|2015-04-09 06:00,9,149.1,149.25,149.05,149.05,40
20160301|2015-04-09 06:30,9,149,149,149,149,5
20160301|2015-04-09 07:30,9,148.6,148.65,147.75,147.75,41
20160301|2015-04-09 08:00,9,147.85,148.45,147.35,148.35,169
20160301|2015-04-09 08:30,9,148.1,148.1,148.1,148.1,1
20160301|2015-04-09 09:30,9,149.3,149.8,149,149.8,20
20160301|2015-04-09 10:00,9,149,149,148.8,148.8,2
20160301|2015-04-09 10:30,9,149.4,149.4,149.4,149.4,1
20160301|2015-04-09 11:00,9,150,150,150,150,1
20160301|2015-04-09 11:30,9,151.1,151.15,151.1,151.15,10
20160301|2015-04-09 12:00,9,149.95,149.95,149.95,149.95,1
20160301|2015-04-10 06:00,10,149.75,149.85,149.75,149.85,4
20160301|2015-04-10 06:30,10,151.2,151.2,151.2,151.2,1
20160301|2015-04-10 07:00,10,149.5,149.5,149.5,149.5,2
20160301|2015-04-10 07:30,10,147.45,147.45,147.3,147.3,36
20160301|2015-04-10 08:00,10,147.65,147.65,147.65,147.65,2
20160301|2015-04-10 09:30,10,149.7,149.8,149.7,149.8,6
20160301|2015-04-10 10:00,10,149.25,149.25,148.5,148.5,14
20160301|2015-04-10 10:30,10,148.75,148.85,148.75,148.85,2
20160301|2015-04-10 11:00,10,149.3,149.3,149.3,149.3,2
20160301|2015-04-10 11:30,10,149.3,149.3,149.05,149.05,15
20160301|2015-04-10 12:00,10,148.55,148.65,148.55,148.65,14
20160301|2015-04-13 03:00,13,149,149,148.75,148.75,37
20160301|2015-04-13 04:30,13,148.35,148.35,148.35,148.35,6
20160301|2015-04-13 06:00,13,148.75,148.75,148.75,148.75,1
20160301|2015-04-13 06:30,13,148.35,148.35,147.95,147.95,11
20160301|2015-04-13 07:00,13,147.65,147.65,147,147,68
20160301|2015-04-13 08:30,13,148.4,148.4,148.05,148.05,2
20160301|2015-04-13 09:00,13,150.25,150.25,150.25,150.25,1
20160301|2015-04-13 10:30,13,149.8,149.8,149.7,149.7,6
20160301|2015-04-13 11:00,13,150.5,150.5,150.5,150.5,1
20160301|2015-04-13 11:30,13,149.6,149.6,149.5,149.5,2
20160301|2015-04-13 12:00,13,147.85,147.85,146.15,146.65,193
20160301|2015-04-14 03:00,14,147.25,147.25,146.7,146.7,19
20160301|2015-04-14 04:00,14,146.4,146.4,146.4,146.4,1
20160301|2015-04-14 04:30,14,146.5,146.5,146.35,146.35,6
20160301|2015-04-14 05:00,14,146.35,146.35,146.3,146.3,30
20160301|2015-04-14 05:30,14,146.35,146.35,146.35,146.35,2
20160301|2015-04-14 06:30,14,147.05,147.05,147.05,147.05,1
20160301|2015-04-14 07:00,14,146.3,146.3,145,145,188
20160301|2015-04-14 07:30,14,145.8,145.8,145.6,145.6,3
20160301|2015-04-14 08:00,14,147,147,146.3,146.3,2
20160301|2015-04-14 08:30,14,146.6,146.6,146.6,146.6,1
20160301|2015-04-14 09:00,14,146.2,148,146.2,148,17
20160301|2015-04-14 10:00,14,147,147,145.95,145.95,180
20160301|2015-04-14 10:30,14,146.3,146.3,146.1,146.1,8
20160301|2015-04-14 11:30,14,146.35,146.35,146.05,146.05,5
20160301|2015-04-14 12:00,14,146.95,147.1,146.95,147.1,4
20160301|2015-04-15 03:00,15,147.5,147.5,146.9,147.3,21
20160301|2015-04-15 03:30,15,147.05,148.1,147.05,148.1,4
20160301|2015-04-15 06:30,15,147.5,147.5,147.5,147.5,3
20160301|2015-04-15 07:30,15,147.1,147.15,146.35,146.55,24
20160301|2015-04-15 08:00,15,146.25,146.3,145.95,145.95,3
20160301|2015-04-15 08:30,15,147.5,147.5,147.25,147.25,3
20160301|2015-04-15 09:00,15,147.05,148,146.95,148,25
20160301|2015-04-15 09:30,15,148,148,147.5,147.8,53
20160301|2015-04-15 10:00,15,148.1,148.1,148.1,148.1,11
20160301|2015-04-15 10:30,15,148.1,149.1,148.1,149.1,2
20160301|2015-04-15 11:30,15,147.8,147.8,147.8,147.8,3
20160301|2015-04-15 12:00,15,147.65,147.8,147.45,147.6,52
20160301|2015-04-16 04:30,16,148.5,148.5,148.5,148.5,1
20160301|2015-04-16 05:00,16,148.8,149,148.8,149,2
20160301|2015-04-16 07:00,16,148.05,149.7,148.05,149.05,18
20160301|2015-04-16 07:30,16,150,150,150,150,1
20160301|2015-04-16 08:00,16,150.3,150.65,150.3,150.65,3
20160301|2015-04-16 09:00,16,152,152.05,151.75,151.75,11
20160301|2015-04-16 09:30,16,151.3,151.3,151.25,151.25,2
20160301|2015-04-16 10:00,16,150.75,150.75,150.75,150.75,4
20160301|2015-04-16 10:30,16,151,151.15,150.6,151.15,57
20160301|2015-04-16 11:00,16,151.4,151.4,151.3,151.3,3
20160301|2015-04-16 11:30,16,151,151,150.95,150.95,2
20160301|2015-04-16 12:00,16,151.3,151.6,151.3,151.6,26
20160301|2015-04-17 03:00,17,151.6,151.6,151.6,151.6,1
20160301|2015-04-17 03:30,17,152.35,152.35,152.35,152.35,1
20160301|2015-04-17 06:30,17,152.15,152.15,152.15,152.15,1
20160301|2015-04-17 07:00,17,149.6,149.75,149.6,149.75,4
20160301|2015-04-17 07:30,17,149.7,150,149.65,150,6
20160301|2015-04-17 08:00,17,150.35,150.35,150,150,3
20160301|2015-04-17 08:30,17,150.85,150.95,150.85,150.95,2
20160301|2015-04-17 09:30,17,151,151.2,150.75,150.85,10
20160301|2015-04-17 10:00,17,150.85,152.1,150.75,152.1,47
20160301|2015-04-17 10:30,17,151.85,151.85,151.7,151.7,2
20160301|2015-04-17 12:00,17,151.9,151.9,150.9,151.55,12
20160301|2015-04-20 06:00,20,149.6,149.65,149.55,149.55,21
20160301|2015-04-20 07:00,20,148.5,148.5,147.2,147.2,66
20160301|2015-04-20 07:30,20,148,148.1,148,148.1,11
20160301|2015-04-20 08:00,20,148,148.05,148,148.05,20
20160301|2015-04-20 08:30,20,149.15,149.9,149.15,149.9,60
20160301|2015-04-20 09:00,20,151,151.6,151,151.6,2
20160301|2015-04-20 09:30,20,150.55,150.55,150.3,150.3,36
20160301|2015-04-20 10:00,20,151,151.55,151,151.55,7
20160301|2015-04-20 10:30,20,152.05,152.05,152.05,152.05,3
20160301|2015-04-20 11:00,20,151.75,151.75,151.75,151.75,10
20160301|2015-04-20 12:00,20,150.9,151.4,150.9,150.9,16
20160301|2015-04-21 03:30,21,151.45,151.45,151.4,151.4,3
20160301|2015-04-21 04:30,21,151,151.6,151,151.6,2
20160301|2015-04-21 05:00,21,151.3,151.3,151.3,151.3,1
20160301|2015-04-21 07:00,21,151.5,151.5,150.9,150.9,2
20160301|2015-04-21 08:30,21,153,154.25,153,154.25,3
20160301|2015-04-21 09:00,21,154.45,154.45,154.45,154.45,1
20160301|2015-04-21 09:30,21,153.95,153.95,153.5,153.85,11
20160301|2015-04-21 10:00,21,153.9,154.75,153.7,154.7,28
20160301|2015-04-21 11:00,21,155.15,155.25,155.15,155.25,6
20160301|2015-04-21 12:00,21,152.6,152.95,152.6,152.75,5
20160301|2015-04-22 03:00,22,152.7,152.75,152.7,152.75,8
20160301|2015-04-22 07:30,22,154.9,156.3,154.9,156.3,7
20160301|2015-04-22 08:00,22,155.9,156.5,155.9,156.5,38
20160301|2015-04-22 08:30,22,156.55,156.75,156.35,156.35,6
20160301|2015-04-22 09:00,22,155.95,155.95,155.85,155.9,7
20160301|2015-04-22 09:30,22,155.25,155.25,155.25,155.25,4
20160301|2015-04-22 10:00,22,155.45,155.45,155.35,155.35,2
20160301|2015-04-22 11:00,22,155.65,155.65,155.65,155.65,3
20160301|2015-04-22 11:30,22,155.1,155.1,155.1,155.1,1
20160301|2015-04-22 12:00,22,154.15,154.15,152.8,152.95,30
20160301|2015-04-23 04:00,23,151.5,151.5,151.5,151.5,4
20160301|2015-04-23 05:00,23,151.5,151.5,151.5,151.5,9
20160301|2015-04-23 05:30,23,151.5,151.5,151.35,151.35,2
20160301|2015-04-23 06:00,23,151.35,151.35,151.35,151.35,4
20160301|2015-04-23 07:00,23,151.75,152.2,151.75,152.2,37
20160301|2015-04-23 07:30,23,152.8,152.8,152.8,152.8,1
20160301|2015-04-23 08:00,23,154,154.15,154,154.15,2
20160301|2015-04-23 08:30,23,154.4,154.4,152.8,152.8,7
20160301|2015-04-23 09:30,23,153.85,153.85,153.85,153.85,2
20160301|2015-04-23 10:30,23,152.9,152.9,152,152,10
20160301|2015-04-23 11:00,23,152.45,153.9,152.25,153.9,14
20160301|2015-04-23 11:30,23,153.2,153.2,152.05,152.05,15
20160301|2015-04-23 12:00,23,151.3,151.6,151.15,151.6,8
20160301|2015-04-24 04:00,24,152.5,152.5,152.5,152.5,1
20160301|2015-04-24 04:30,24,151.8,151.8,151.8,151.8,1
20160301|2015-04-24 05:00,24,151.3,151.3,151.3,151.3,1
20160301|2015-04-24 06:30,24,152,152.1,152,152.1,2
20160301|2015-04-24 07:00,24,151.6,151.6,151.6,151.6,2
20160301|2015-04-24 07:30,24,152.1,152.1,152.1,152.1,1
20160301|2015-04-24 08:00,24,152.55,153.5,152.4,153.5,17
20160301|2015-04-24 08:30,24,153.35,153.7,153.35,153.7,6
20160301|2015-04-24 09:00,24,152,152,152,152,3
20160301|2015-04-24 09:30,24,152.55,152.55,152.55,152.55,1
20160301|2015-04-24 10:30,24,152,152,152,152,1
20160301|2015-04-24 11:30,24,152,152.25,152,152.25,2
20160301|2015-04-24 12:00,24,151.7,151.7,151.6,151.6,3
20160301|2015-04-27 03:00,27,151.4,151.4,151,151,12
20160301|2015-04-27 03:30,27,151,151,151,151,32
20160301|2015-04-27 04:00,27,151,151,151,151,18
20160301|2015-04-27 05:00,27,151.15,151.15,151.15,151.15,2
20160301|2015-04-27 06:00,27,151.3,151.3,151.3,151.3,1
20160301|2015-04-27 06:30,27,152,152,152,152,1
20160301|2015-04-27 07:00,27,152.1,152.1,149.5,149.5,6
20160301|2015-04-27 07:30,27,148.15,148.15,148,148,100
20160301|2015-04-27 08:00,27,148,148.1,148,148.1,2
20160301|2015-04-27 08:30,27,147.5,147.5,147.1,147.1,22
20160301|2015-04-27 09:00,27,147.25,147.35,146.75,146.85,33
20160301|2015-04-27 09:30,27,146.3,146.35,146,146.1,40
20160301|2015-04-27 10:00,27,146.05,146.15,146,146.15,38
20160301|2015-04-27 10:30,27,146.2,146.5,146.2,146.5,12
20160301|2015-04-27 11:00,27,146.15,146.4,146.1,146.2,35
20160301|2015-04-27 11:30,27,145.2,145.8,145,145.65,24
20160301|2015-04-27 12:00,27,145.95,146.8,145.95,146.8,9
20160301|2015-04-28 03:00,28,147.9,147.9,147.05,147.05,13
20160301|2015-04-28 03:30,28,147.05,147.05,146.8,146.8,14
20160301|2015-04-28 04:00,28,148,148,148,148,1
20160301|2015-04-28 05:00,28,148.15,148.15,148.15,148.15,1
20160301|2015-04-28 07:00,28,147,147,146,146.05,29
20160301|2015-04-28 07:30,28,146.7,146.9,146.7,146.9,2
20160301|2015-04-28 08:00,28,146.8,146.85,146.8,146.85,5
20160301|2015-04-28 08:30,28,147,147.45,147,147.45,4
20160301|2015-04-28 09:30,28,148.25,148.75,148.25,148.5,12
20160301|2015-04-28 12:00,28,148.2,148.75,148.2,148.6,30
20160301|2015-04-29 03:00,29,148.6,148.6,148.6,148.6,3
20160301|2015-04-29 07:00,29,147,147,147,147,1
20160301|2015-04-29 07:30,29,146.1,146.1,146.1,146.1,1
20160301|2015-04-29 08:00,29,146.35,146.35,146.35,146.35,7
20160301|2015-04-29 09:30,29,147.65,147.65,147.65,147.65,1
20160301|2015-04-29 10:00,29,147.65,147.65,147.4,147.4,2
20160301|2015-04-29 10:30,29,148.1,148.1,148.05,148.05,3
20160301|2015-04-29 11:00,29,148.55,148.7,148.45,148.7,4
20160301|2015-04-29 12:00,29,147.7,149.4,147.7,149.4,4
20160301|2015-04-30 04:30,30,150.1,150.1,150.1,150.1,1
20160301|2015-04-30 05:00,30,150.3,150.3,150.3,150.3,4
20160301|2015-04-30 06:00,30,150.55,150.55,150.55,150.55,2
20160301|2015-04-30 06:30,30,150.3,150.3,150.3,150.3,1
20160301|2015-04-30 07:00,30,150.65,151.8,150.65,151.75,7
20160301|2015-04-30 07:30,30,152.5,152.5,151.95,151.95,8
20160301|2015-04-30 08:00,30,151.7,151.95,151.7,151.9,14
20160301|2015-04-30 08:30,30,152.85,152.85,152.85,152.85,1
20160301|2015-04-30 09:00,30,152.75,152.75,152.75,152.75,6
20160301|2015-04-30 09:30,30,152.6,152.65,151.65,151.65,15
20160301|2015-04-30 10:00,30,151.1,151.3,151.1,151.2,11
20160301|2015-04-30 10:30,30,151.6,151.6,151.6,151.6,2
20160301|2015-04-30 11:00,30,151.1,151.4,151.05,151.4,15
20160301|2015-04-30 11:30,30,150.9,150.9,146.25,146.25,18
20160301|2015-04-30 12:00,30,147.3,147.3,147.3,147.3,4
20160301|2015-05-01 03:30,1,147.2,147.45,147.15,147.45,10
20160301|2015-05-01 04:30,1,147.45,147.45,147.45,147.45,2
20160301|2015-05-01 05:00,1,147.1,147.1,147.1,147.1,1
20160301|2015-05-01 06:00,1,147.5,147.5,147.5,147.5,1
20160301|2015-05-01 07:00,1,147.45,147.5,147.45,147.5,14
20160301|2015-05-01 07:30,1,147.5,147.5,147.5,147.5,1
20160301|2015-05-01 08:30,1,146.3,146.3,146,146,9
20160301|2015-05-01 09:00,1,146.05,146.15,143.9,143.95,133
20160301|2015-05-01 09:30,1,144,144.15,143.05,143.95,95
20160301|2015-05-01 10:00,1,143.9,144.05,143.5,143.5,19
20160301|2015-05-01 10:30,1,143.65,143.65,143.65,143.65,5
20160301|2015-05-01 11:00,1,143.55,143.6,143.35,143.4,33
20160301|2015-05-01 11:30,1,143.3,143.6,143.05,143.35,30
20160301|2015-05-01 12:00,1,143.5,143.9,143.5,143.9,21
20160301|2015-05-04 06:30,4,143.85,143.85,143.85,143.85,1
20160301|2015-05-04 07:00,4,143.6,144.95,143.6,144.95,3
20160301|2015-05-04 08:00,4,144.35,144.35,144.35,144.35,1
20160301|2015-05-04 09:00,4,144.15,144.15,143,143,30
20160301|2015-05-04 09:30,4,143.55,144.1,143.55,143.7,28
20160301|2015-05-04 10:00,4,143.75,143.75,143.75,143.75,8
20160301|2015-05-04 10:30,4,143.7,143.75,143.6,143.75,38
20160301|2015-05-04 11:00,4,143,143.15,142,143.15,135
20160301|2015-05-04 11:30,4,143.25,143.25,142,142.25,36
20160301|2015-05-04 12:00,4,142.3,143.7,142.25,143.6,108
20160301|2015-05-05 03:00,5,143,143.1,143,143.1,2
20160301|2015-05-05 03:30,5,143.6,143.6,143.6,143.6,1
20160301|2015-05-05 04:30,5,143,143,143,143,1
20160301|2015-05-05 06:00,5,142.7,142.7,142.7,142.7,1
20160301|2015-05-05 07:00,5,143.7,143.7,143.1,143.25,8
20160301|2015-05-05 07:30,5,143.15,144.1,143.15,143.6,15
20160301|2015-05-05 08:00,5,143.4,144.6,143.4,144.6,8
20160301|2015-05-05 08:30,5,144.1,144.3,144.1,144.3,7
20160301|2015-05-05 09:00,5,143.8,143.8,143.15,143.15,17
20160301|2015-05-05 09:30,5,144.3,144.3,143.85,143.85,9
20160301|2015-05-05 10:30,5,143.55,143.55,143.55,143.55,3
20160301|2015-05-05 11:00,5,143.75,143.75,143.55,143.55,33
20160301|2015-05-05 11:30,5,143.6,143.6,142.9,143.2,6
20160301|2015-05-05 12:00,5,143.05,143.7,143,143.7,6
20160301|2015-05-06 03:00,6,144.05,144.05,144.05,144.05,1
20160301|2015-05-06 04:00,6,144.3,144.3,144.3,144.3,2
20160301|2015-05-06 04:30,6,144.55,144.55,144.55,144.55,1
20160301|2015-05-06 07:00,6,143.65,143.65,143.25,143.25,8
20160301|2015-05-06 07:30,6,143,143.3,143,143.3,10
20160301|2015-05-06 08:00,6,142.75,142.75,142.7,142.7,2
20160301|2015-05-06 08:30,6,142.65,143,142.05,143,20
20160301|2015-05-06 09:00,6,142.5,142.5,142.5,142.5,1
20160301|2015-05-06 09:30,6,143.1,143.25,143.1,143.25,2
20160301|2015-05-06 10:00,6,143,143,143,143,1
20160301|2015-05-06 10:30,6,142.6,142.6,142.6,142.6,2
20160301|2015-05-06 11:00,6,142,142,139.8,139.8,265
20160301|2015-05-06 11:30,6,139.8,140.25,139.65,140.25,39
20160301|2015-05-06 12:00,6,140.15,140.25,139.6,139.6,82
20160301|2015-05-07 03:00,7,141,141,141,141,44
20160301|2015-05-07 03:30,7,140.4,140.4,140.15,140.15,15
20160301|2015-05-07 04:00,7,140.4,140.4,140.4,140.4,1
20160301|2015-05-07 05:00,7,140.55,140.55,140.55,140.55,1
20160301|2015-05-07 07:00,7,140.55,140.55,140.2,140.35,19
20160301|2015-05-07 07:30,7,141.15,141.4,141.15,141.4,4
20160301|2015-05-07 08:00,7,141.95,142.15,141.9,142.15,44
20160301|2015-05-07 08:30,7,140.4,140.4,140.4,140.4,1
20160301|2015-05-07 09:00,7,140.5,140.5,140.3,140.3,16
20160301|2015-05-07 10:00,7,140.8,140.95,140.8,140.95,9
20160301|2015-05-07 10:30,7,141.5,141.5,141.3,141.3,9
20160301|2015-05-07 11:00,7,141.5,141.5,141.5,141.5,2
20160301|2015-05-07 11:30,7,141.75,141.75,141.7,141.7,3
20160301|2015-05-07 12:00,7,141.85,142.1,141.85,142.1,5
20160301|2015-05-08 03:00,8,142.3,142.7,142.3,142.7,6
20160301|2015-05-08 04:30,8,142.75,146.15,142.75,146.15,2
20160301|2015-05-08 05:00,8,145.8,145.8,145.4,145.4,4
20160301|2015-05-08 05:30,8,145.4,145.6,145.4,145.6,4
20160301|2015-05-08 06:00,8,145.65,145.65,145.65,145.65,2
20160301|2015-05-08 07:00,8,145.25,145.35,145.1,145.35,26
20160301|2015-05-08 07:30,8,145.05,145.2,144.45,144.55,8
20160301|2015-05-08 08:00,8,144.3,144.4,144.3,144.4,2
20160301|2015-05-08 08:30,8,144.55,144.55,142.75,142.75,11
20160301|2015-05-08 09:00,8,142.75,143.2,142.6,143.2,6
20160301|2015-05-08 09:30,8,143.1,143.6,143.1,143.6,7
20160301|2015-05-08 10:00,8,144.5,145.65,144.5,145.65,10
20160301|2015-05-08 10:30,8,145.05,145.1,145.05,145.1,7
20160301|2015-05-08 11:00,8,144.1,144.1,144.1,144.1,1
20160301|2015-05-08 11:30,8,144,144,143.25,143.5,14
20160301|2015-05-08 12:00,8,143.65,145.15,143.65,144.05,73
20160301|2015-05-11 03:00,11,144.2,144.55,144.05,144.55,5
20160301|2015-05-11 06:00,11,145.2,145.2,145.2,145.2,1
20160301|2015-05-11 07:00,11,145.4,145.4,145.4,145.4,1
20160301|2015-05-11 07:30,11,144.85,144.95,144.1,144.1,11
20160301|2015-05-11 08:00,11,144.1,144.65,144.1,144.65,9
20160301|2015-05-11 08:30,11,144.35,144.5,144.1,144.1,7
20160301|2015-05-11 09:00,11,144.1,144.5,144.1,144.5,2
20160301|2015-05-11 09:30,11,143.9,143.9,143.9,143.9,1
20160301|2015-05-11 10:00,11,143.2,143.2,143.05,143.05,4
20160301|2015-05-11 10:30,11,143.65,143.65,143.65,143.65,3
20160301|2015-05-11 11:00,11,143.65,144.25,143.65,144.25,15
20160301|2015-05-11 12:00,11,144.35,144.35,143.95,143.95,6
20160301|2015-05-12 03:00,12,144.3,144.45,144,144,34
20160301|2015-05-12 03:30,12,144.85,144.85,144.85,144.85,1
20160301|2015-05-12 04:00,12,144.45,144.45,144.45,144.45,1
20160301|2015-05-12 05:30,12,145.35,145.35,145.35,145.35,1
20160301|2015-05-12 06:30,12,144.5,144.5,144,144.05,8
20160301|2015-05-12 07:00,12,144.65,144.65,144.65,144.65,2
20160301|2015-05-12 07:30,12,145.1,145.75,145,145,18
20160301|2015-05-12 08:00,12,144.4,144.4,144.1,144.3,10
20160301|2015-05-12 08:30,12,144.2,144.2,144.2,144.2,1
20160301|2015-05-12 09:00,12,144.75,144.95,144.75,144.8,33
20160301|2015-05-12 09:30,12,144.8,144.8,144.05,144.1,51
20160301|2015-05-12 10:00,12,144.05,144.05,143.55,143.55,3
20160301|2015-05-12 10:30,12,143,143.65,143,143.65,30
20160301|2015-05-12 11:00,12,143.5,143.5,143.5,143.5,1
20160301|2015-05-12 12:00,12,144.55,144.95,144.55,144.9,5
20160301|2015-05-13 03:00,13,145.05,145.4,145,145,10
20160301|2015-05-13 04:30,13,145.15,145.15,144.9,144.9,3
20160301|2015-05-13 05:00,13,144.55,144.55,144.35,144.35,2
20160301|2015-05-13 07:00,13,143.1,143.1,142.35,142.35,11
20160301|2015-05-13 07:30,13,143.55,143.55,143.5,143.5,2
20160301|2015-05-13 08:30,13,143.1,143.85,143.1,143.25,9
20160301|2015-05-13 09:00,13,142.95,143.3,142.95,143.1,29
20160301|2015-05-13 09:30,13,143.15,143.3,143,143.2,13
20160301|2015-05-13 10:00,13,143.5,143.5,143.45,143.45,33
20160301|2015-05-13 10:30,13,143.5,143.8,143.45,143.7,28
20160301|2015-05-13 11:30,13,143.6,143.7,143.6,143.7,6
20160301|2015-05-13 12:00,13,145,145.25,144.55,145.2,6
20160301|2015-05-14 06:00,14,144.2,144.2,144.2,144.2,1
20160301|2015-05-14 06:30,14,144.15,144.15,144.15,144.15,1
20160301|2015-05-14 07:30,14,144,144.65,144,144.65,17
20160301|2015-05-14 08:00,14,144.85,146.5,144.85,145.25,23
20160301|2015-05-14 08:30,14,145.5,146.15,145.5,146.15,6
20160301|2015-05-14 09:00,14,146.25,147.35,146.2,147.25,11
20160301|2015-05-14 09:30,14,147.7,147.7,146.45,146.5,9
20160301|2015-05-14 10:00,14,146.55,147,146.55,147,2
20160301|2015-05-14 11:00,14,147.25,147.25,147.25,147.25,4
20160301|2015-05-14 11:30,14,147.45,147.45,147.35,147.35,4
20160301|2015-05-14 12:00,14,147.05,147.25,146.7,146.75,27
20160301|2015-05-15 03:00,15,146.55,146.55,146.5,146.5,4
20160301|2015-05-15 07:00,15,146.5,146.5,145.4,145.4,3
20160301|2015-05-15 07:30,15,146,148.6,146,147.8,30
20160301|2015-05-15 08:00,15,147.85,147.95,147.85,147.95,9
20160301|2015-05-15 08:30,15,147.5,147.7,147.4,147.5,51
20160301|2015-05-15 09:00,15,147.65,147.75,147.25,147.25,39
20160301|2015-05-15 09:30,15,147.95,147.95,147.6,147.6,13
20160301|2015-05-15 10:00,15,147.55,148.4,147.55,148.1,7
20160301|2015-05-15 11:00,15,147.85,148.05,147.85,148.05,8
20160301|2015-05-15 11:30,15,148,148.15,148,148.15,2
20160301|2015-05-15 12:00,15,148,148.05,147.25,148.05,13
20160301|2015-05-18 03:00,18,148.05,148.05,148.05,148.05,2
20160301|2015-05-18 04:30,18,148,148.05,148,148.05,12
20160301|2015-05-18 07:00,18,148.55,148.55,148.55,148.55,1
20160301|2015-05-18 07:30,18,147.9,148.3,147.9,148.3,3
20160301|2015-05-18 08:00,18,148.7,148.8,148.55,148.8,22
20160301|2015-05-18 08:30,18,149.05,149.3,148.85,149.15,32
20160301|2015-05-18 09:00,18,149.2,149.55,149.15,149.45,19
20160301|2015-05-18 09:30,18,150.2,150.25,150.2,150.2,10
20160301|2015-05-18 10:00,18,149.95,151,149.95,150.8,39
20160301|2015-05-18 10:30,18,150.95,152.05,150.95,152.05,32
20160301|2015-05-18 11:00,18,151.9,152.85,151.9,152.85,25
20160301|2015-05-18 11:30,18,152.65,152.65,152.45,152.45,4
20160301|2015-05-18 12:00,18,151.95,152.6,151.95,152.25,57
20160301|2015-05-19 03:00,19,152.15,152.15,151.65,151.95,12
20160301|2015-05-19 03:30,19,152.6,152.65,152.6,152.65,2
20160301|2015-05-19 04:00,19,152.5,152.5,152.2,152.2,2
20160301|2015-05-19 04:30,19,152.4,152.4,152.4,152.4,1
20160301|2015-05-19 06:00,19,151.7,151.7,151.7,151.7,1
20160301|2015-05-19 06:30,19,151.45,151.45,151.45,151.45,2
20160301|2015-05-19 07:00,19,152.45,152.45,152.45,152.45,2
20160301|2015-05-19 07:30,19,151.95,151.95,151.95,151.95,3
20160301|2015-05-19 08:00,19,151.75,152.05,150.95,150.95,17
20160301|2015-05-19 08:30,19,150.9,150.95,150.7,150.75,14
20160301|2015-05-19 09:00,19,150.3,150.3,147.85,147.9,66
20160301|2015-05-19 09:30,19,148,148.9,148,148.75,76
20160301|2015-05-19 10:00,19,148.9,148.9,148.7,148.8,19
20160301|2015-05-19 10:30,19,148.9,149.75,148.9,149.7,34
20160301|2015-05-19 11:30,19,150.15,150.55,150.05,150.45,11
20160301|2015-05-19 12:00,19,150.55,150.8,149,149,6
20160301|2015-05-20 03:00,20,148.65,148.65,148.65,148.65,2
20160301|2015-05-20 04:30,20,148.9,148.9,148.9,148.9,1
20160301|2015-05-20 05:00,20,148.6,148.65,148.6,148.6,15
20160301|2015-05-20 05:30,20,148.55,148.55,148.55,148.55,6
20160301|2015-05-20 06:30,20,149.35,149.35,149.35,149.35,1
20160301|2015-05-20 07:30,20,150.25,150.3,150.25,150.3,4
20160301|2015-05-20 09:00,20,149.85,149.85,146.85,146.9,72
20160301|2015-05-20 09:30,20,147,147.65,146.85,147.65,83
20160301|2015-05-20 10:00,20,147.55,147.55,145.9,145.9,41
20160301|2015-05-20 10:30,20,145.9,146.7,145.9,146.7,15
20160301|2015-05-20 11:00,20,146.8,146.8,146.8,146.8,1
20160301|2015-05-20 11:30,20,146.6,147.25,146.6,146.6,23
20160301|2015-05-20 12:00,20,146.7,146.8,145.95,146.2,63
20160301|2015-05-21 03:00,21,146.4,146.4,146.4,146.4,3
20160301|2015-05-21 05:30,21,146.45,146.45,146.45,146.45,1
20160301|2015-05-21 07:00,21,146.5,146.5,146.5,146.5,1
20160301|2015-05-21 07:30,21,146.25,146.25,145.55,145.7,34
20160301|2015-05-21 08:00,21,145.2,145.2,143.85,143.85,9
20160301|2015-05-21 08:30,21,143.8,143.85,142.85,142.85,43
20160301|2015-05-21 09:00,21,142.7,143.1,141.65,141.65,90
20160301|2015-05-21 09:30,21,141.8,141.85,141.45,141.6,71
20160301|2015-05-21 10:00,21,142.2,142.3,141.8,141.8,25
20160301|2015-05-21 10:30,21,141.75,141.8,140.05,140.15,73
20160301|2015-05-21 11:00,21,140.3,140.4,139.95,140,183
20160301|2015-05-21 11:30,21,140.05,140.05,139.15,139.75,201
20160301|2015-05-21 12:00,21,139.75,139.8,138.4,139.05,156
20160301|2015-05-22 03:00,22,140,140.05,139.4,139.5,61
20160301|2015-05-22 03:30,22,139.5,139.5,139.35,139.35,13
20160301|2015-05-22 04:00,22,139,139,139,139,5
20160301|2015-05-22 04:30,22,139.15,139.15,139,139.05,36
20160301|2015-05-22 05:00,22,138.95,139.3,138.95,139.3,33
20160301|2015-05-22 06:30,22,139.5,139.65,139.5,139.65,2
20160301|2015-05-22 07:00,22,139.05,139.05,138.65,138.65,9
20160301|2015-05-22 07:30,22,138.75,138.75,138.2,138.35,51
20160301|2015-05-22 08:00,22,138.15,138.15,137.7,137.75,94
20160301|2015-05-22 08:30,22,138.05,138.05,137.65,137.75,56
20160301|2015-05-22 09:00,22,137.7,137.75,137.05,137.35,150
20160301|2015-05-22 09:30,22,137.4,137.4,136.9,136.9,132
20160301|2015-05-22 10:00,22,137.25,137.45,137.2,137.2,19
20160301|2015-05-22 10:30,22,137.7,137.85,137.2,137.25,7
20160301|2015-05-22 11:00,22,137,137.2,136.8,137,40
20160301|2015-05-22 11:30,22,136.55,137.35,136.4,137.2,59
20160301|2015-05-22 12:00,22,136.9,137.55,136.45,137.55,41
20160301|2015-05-26 03:00,26,138.65,138.9,137.4,137.6,112
20160301|2015-05-26 04:00,26,137.9,137.9,137.9,137.9,7
20160301|2015-05-26 04:30,26,137.85,138.2,137.85,138.2,32
20160301|2015-05-26 05:00,26,138.15,138.25,138.1,138.1,45
20160301|2015-05-26 05:30,26,137.6,137.6,137.6,137.6,2
20160301|2015-05-26 06:00,26,138.3,138.35,138.3,138.35,19
20160301|2015-05-26 06:30,26,138.05,138.05,138,138.05,6
20160301|2015-05-26 07:00,26,138.65,138.65,137.55,137.55,4
20160301|2015-05-26 07:30,26,137.05,137.05,136.45,136.45,17
20160301|2015-05-26 08:00,26,136.4,136.4,135.65,136.05,117
20160301|2015-05-26 08:30,26,136.1,136.8,136,136.8,14
20160301|2015-05-26 09:00,26,136.55,136.75,136,136,16
20160301|2015-05-26 09:30,26,135.9,135.9,135.1,135.1,25
20160301|2015-05-26 10:00,26,135.15,135.3,134.95,134.95,151
20160301|2015-05-26 10:30,26,134.9,134.95,134.75,134.75,81
20160301|2015-05-26 11:00,26,134.5,134.8,134.5,134.8,16
20160301|2015-05-26 11:30,26,135,135.15,134.5,134.7,21
20160301|2015-05-26 12:00,26,135,135.15,134,134.6,49
20160301|2015-05-27 03:00,27,135.4,135.4,135,135.4,18
20160301|2015-05-27 03:30,27,135.2,135.4,135.15,135.4,10
20160301|2015-05-27 04:00,27,135.15,135.2,135.15,135.2,2
20160301|2015-05-27 04:30,27,135.4,135.6,135.4,135.6,12
20160301|2015-05-27 05:00,27,135.4,135.4,135.4,135.4,1
20160301|2015-05-27 05:30,27,135.35,135.6,135.35,135.6,6
20160301|2015-05-27 06:00,27,135.35,135.35,135.25,135.25,3
20160301|2015-05-27 06:30,27,135.6,135.85,135.6,135.85,26
20160301|2015-05-27 07:00,27,135.55,135.55,134.35,134.35,153
20160301|2015-05-27 07:30,27,135.1,135.1,134.25,134.55,15
20160301|2015-05-27 08:00,27,134.1,134.25,134,134.15,35
20160301|2015-05-27 08:30,27,134.15,135,134.15,135,40
20160301|2015-05-27 09:00,27,136.2,136.8,136.15,136.15,12
20160301|2015-05-27 09:30,27,135.3,135.35,134.55,134.85,26
20160301|2015-05-27 10:00,27,134.85,134.85,134.25,134.4,69
20160301|2015-05-27 10:30,27,134.5,135.35,134.5,135.35,31
20160301|2015-05-27 11:00,27,135.4,135.4,135.1,135.15,13
20160301|2015-05-27 11:30,27,134.5,134.55,134.25,134.4,9
20160301|2015-05-27 12:00,27,134.55,134.55,134.2,134.2,9
20160301|2015-05-28 03:00,28,135.2,135.3,135.2,135.25,17
20160301|2015-05-28 03:30,28,135.7,135.9,135.7,135.8,10
20160301|2015-05-28 05:00,28,135.9,136.65,135.9,136.5,14
20160301|2015-05-28 05:30,28,136.05,136.1,136.05,136.05,7
20160301|2015-05-28 06:00,28,135.8,135.85,135.8,135.85,5
20160301|2015-05-28 06:30,28,135.35,135.35,135.35,135.35,1
20160301|2015-05-28 07:00,28,136.4,136.45,136.4,136.45,6
20160301|2015-05-28 07:30,28,135.65,135.65,135.05,135.05,12
20160301|2015-05-28 08:00,28,135.25,135.25,134.4,134.75,55
20160301|2015-05-28 08:30,28,134.8,134.8,134.6,134.6,2
20160301|2015-05-28 09:00,28,134.35,134.75,134.3,134.55,4
20160301|2015-05-28 09:30,28,134.3,134.95,134.1,134.95,35
20160301|2015-05-28 10:00,28,134.95,135.05,134.7,134.75,30
20160301|2015-05-28 10:30,28,134.85,134.95,134.8,134.95,7
20160301|2015-05-28 11:00,28,134.5,134.5,134.5,134.5,1
20160301|2015-05-28 12:00,28,135,135.2,135,135.15,15
20160301|2015-05-29 03:00,29,135.35,136.2,135.35,136.2,15
20160301|2015-05-29 04:00,29,135.7,135.7,135.7,135.7,2
20160301|2015-05-29 04:30,29,136.4,136.4,136.4,136.4,1
20160301|2015-05-29 05:00,29,136.1,136.1,136.1,136.1,1
20160301|2015-05-29 06:00,29,136,136,136,136,2
20160301|2015-05-29 07:00,29,135.65,135.7,135.65,135.65,3
20160301|2015-05-29 07:30,29,135.05,135.25,135.05,135.25,5
20160301|2015-05-29 08:00,29,135.05,135.05,135.05,135.05,1
20160301|2015-05-29 08:30,29,134.65,135.25,134.65,135.25,16
20160301|2015-05-29 09:00,29,135.2,135.2,135.2,135.2,12
20160301|2015-05-29 09:30,29,134.8,134.8,134.8,134.8,5
20160301|2015-05-29 10:00,29,134.9,134.95,134.8,134.8,53
20160301|2015-05-29 10:30,29,135.05,135.1,134.8,134.9,48
20160301|2015-05-29 11:00,29,134.8,135,134.8,134.8,34
20160301|2015-05-29 11:30,29,134.75,135.05,134.75,135.05,3
20160301|2015-05-29 12:00,29,134.8,136,134.8,136,21
20160301|2015-06-01 03:00,1,138.5,140,138.5,140,10
20160301|2015-06-01 03:30,1,139.45,139.45,139.4,139.4,6
20160301|2015-06-01 04:30,1,139.5,139.5,139.5,139.5,1
20160301|2015-06-01 05:00,1,138.7,138.7,138.7,138.7,1
20160301|2015-06-01 05:30,1,138.55,138.55,138.55,138.55,1
20160301|2015-06-01 06:00,1,138.95,138.95,138.95,138.95,1
20160301|2015-06-01 06:30,1,139,139,139,139,1
20160301|2015-06-01 07:00,1,138.75,138.75,138.75,138.75,6
20160301|2015-06-01 07:30,1,138.95,139,138.65,138.95,13
20160301|2015-06-01 08:00,1,139,140.3,139,140.3,12
20160301|2015-06-01 08:30,1,141.05,141.05,139.65,140.55,15
20160301|2015-06-01 09:00,1,140.75,141.3,140.75,141.3,2
20160301|2015-06-01 09:30,1,140.75,140.85,140.7,140.7,4
20160301|2015-06-01 10:00,1,140.7,140.7,140.7,140.7,1
20160301|2015-06-01 11:00,1,140.9,140.9,140.9,140.9,2
20160301|2015-06-01 11:30,1,140,140,138.6,138.6,7
20160301|2015-06-01 12:00,1,138.4,139.45,138.2,139.05,27
20160301|2015-06-02 03:00,2,138.9,138.9,138.6,138.6,13
20160301|2015-06-02 04:00,2,138.6,138.6,138.6,138.6,9
20160301|2015-06-02 06:00,2,139,139,139,139,3
20160301|2015-06-02 07:00,2,141.1,141.1,141.1,141.1,5
20160301|2015-06-02 07:30,2,140.95,142.45,140.7,141.95,13
20160301|2015-06-02 08:00,2,142.3,142.95,142.05,142.05,34
20160301|2015-06-02 08:30,2,142.45,142.45,142,142.05,7
20160301|2015-06-02 09:00,2,142.65,142.65,142.65,142.65,1
20160301|2015-06-02 09:30,2,142.65,142.7,142.35,142.35,5
20160301|2015-06-02 10:00,2,142.45,142.45,142.45,142.45,3
20160301|2015-06-02 10:30,2,142.85,142.95,142.8,142.95,3
20160301|2015-06-02 11:00,2,142.95,142.95,142.85,142.85,6
20160301|2015-06-02 11:30,2,142.5,142.5,141.9,142.45,9
20160301|2015-06-02 12:00,2,142.3,142.45,142.3,142.3,22
20160301|2015-06-03 05:00,3,143.05,143.05,143.05,143.05,1
20160301|2015-06-03 07:00,3,142.8,142.8,142.8,142.8,1
20160301|2015-06-03 07:30,3,143,143.15,142.55,143.15,126
20160301|2015-06-03 08:00,3,143.4,144.25,143.25,144,72
20160301|2015-06-03 08:30,3,144,144,143.95,143.95,10
20160301|2015-06-03 09:00,3,143.35,143.6,141.45,141.8,14
20160301|2015-06-03 09:30,3,140.55,141.15,140,141.1,23
20160301|2015-06-03 10:00,3,142.1,143.05,142.1,143.05,11
20160301|2015-06-03 10:30,3,143.25,143.25,142.75,142.75,5
20160301|2015-06-03 11:00,3,143.15,143.15,143.15,143.15,2
20160301|2015-06-03 11:30,3,142.6,142.6,142.6,142.6,1
20160301|2015-06-03 12:00,3,143.55,143.7,143.55,143.6,6
20160301|2015-06-04 03:00,4,143.55,143.8,143.55,143.8,15
20160301|2015-06-04 03:30,4,143.8,144.1,143.75,144.1,8
20160301|2015-06-04 05:00,4,143.55,143.55,143.55,143.55,1
20160301|2015-06-04 05:30,4,143.15,143.15,143.15,143.15,2
20160301|2015-06-04 06:30,4,142.95,142.95,142.95,142.95,1
20160301|2015-06-04 07:30,4,143.65,144.65,143.65,144.65,13
20160301|2015-06-04 08:00,4,145,145.9,145,145.9,9
20160301|2015-06-04 08:30,4,145.65,145.7,145.55,145.7,5
20160301|2015-06-04 09:00,4,145.85,145.85,145.1,145.1,4
20160301|2015-06-04 09:30,4,144.5,144.8,144.35,144.8,7
20160301|2015-06-04 10:00,4,145.1,145.45,145.05,145.45,17
20160301|2015-06-04 10:30,4,144.6,145,144.6,145,10
20160301|2015-06-04 11:00,4,145,145.65,145,145.55,41
20160301|2015-06-04 12:00,4,144.45,144.95,144.45,144.75,4
20160301|2015-06-05 03:00,5,144.45,144.45,144.45,144.45,12
20160301|2015-06-05 06:30,5,143.5,143.65,143.5,143.65,5
20160301|2015-06-05 07:00,5,143.25,143.45,143.25,143.4,24
20160301|2015-06-05 07:30,5,143.4,143.4,142.85,142.9,15
20160301|2015-06-05 08:00,5,143.5,143.5,143.5,143.5,1
20160301|2015-06-05 08:30,5,143.1,143.5,142.85,143.5,35
20160301|2015-06-05 09:00,5,143.35,143.45,143.35,143.45,4
20160301|2015-06-05 09:30,5,144.35,144.4,144.3,144.3,7
20160301|2015-06-05 10:00,5,144,144,144,144,1
20160301|2015-06-05 10:30,5,143.95,143.95,143.95,143.95,2
20160301|2015-06-05 11:00,5,143.9,144.3,143.85,144.3,3
20160301|2015-06-05 11:30,5,144.45,144.45,144.45,144.45,2
20160301|2015-06-05 12:00,5,144.25,144.25,143.45,143.45,25
20160301|2015-06-08 03:30,8,143.6,143.9,143.6,143.9,2
20160301|2015-06-08 04:30,8,143.9,143.9,143.9,143.9,2
20160301|2015-06-08 06:00,8,144.3,144.3,144.3,144.3,1
20160301|2015-06-08 06:30,8,144.15,144.55,144.1,144.55,5
20160301|2015-06-08 07:00,8,143.7,144.5,143.7,144.5,2
20160301|2015-06-08 07:30,8,144.85,145,144.85,144.95,38
20160301|2015-06-08 08:00,8,145,145.6,144.95,145.6,17
20160301|2015-06-08 08:30,8,145.55,145.7,145,145,20
20160301|2015-06-08 09:00,8,145.5,146.1,145.45,146,22
20160301|2015-06-08 09:30,8,145.6,145.6,144,144.65,12
20160301|2015-06-08 10:00,8,144.45,145,144.45,145,6
20160301|2015-06-08 10:30,8,145.25,145.7,145.25,145.5,16
20160301|2015-06-08 11:00,8,145.85,146.25,145.85,146.25,3
20160301|2015-06-08 12:00,8,145.4,145.65,145.2,145.2,22
20160301|2015-06-09 04:00,9,145.15,145.15,145.15,145.15,13
20160301|2015-06-09 04:30,9,145.65,145.65,145.65,145.65,1
20160301|2015-06-09 07:00,9,144,144,144,144,2
20160301|2015-06-09 07:30,9,144.1,145.5,144.1,144.65,27
20160301|2015-06-09 08:00,9,144.8,145.4,144.8,145.35,20
20160301|2015-06-09 08:30,9,145.4,146.15,145,145,18
20160301|2015-06-09 09:00,9,146,146.2,145.85,146.05,9
20160301|2015-06-09 09:30,9,145.95,146,145.85,145.95,24
20160301|2015-06-09 10:00,9,145.8,145.8,145.8,145.8,1
20160301|2015-06-09 10:30,9,146.15,146.35,146.05,146.3,7
20160301|2015-06-09 11:00,9,146.4,146.4,146.4,146.4,1
20160301|2015-06-09 12:00,9,145,146.2,145,146.15,16
20160301|2015-06-10 03:00,10,146.5,146.5,146.25,146.25,11
20160301|2015-06-10 04:00,10,146.65,146.65,146.65,146.65,1
20160301|2015-06-10 05:30,10,146.5,146.5,146.15,146.15,2
20160301|2015-06-10 06:00,10,146.25,146.25,146.25,146.25,2
20160301|2015-06-10 06:30,10,146.5,146.5,146.4,146.4,4
20160301|2015-06-10 07:00,10,146.55,146.55,146.55,146.55,1
20160301|2015-06-10 07:30,10,147.25,147.3,147.25,147.3,9
20160301|2015-06-10 08:00,10,147.05,147.55,146.95,147.4,9
20160301|2015-06-10 08:30,10,147.25,147.35,147.25,147.35,7
20160301|2015-06-10 09:00,10,147.25,147.25,147,147,12
20160301|2015-06-10 09:30,10,147.3,147.3,146.5,146.5,45
20160301|2015-06-10 10:00,10,146.5,146.7,146.5,146.7,7
20160301|2015-06-10 10:30,10,146.45,146.45,146.45,146.45,1
20160301|2015-06-10 11:30,10,146.1,146.1,144.8,144.8,7
20160301|2015-06-10 12:00,10,145.15,145.15,145.15,145.15,2
20160301|2015-06-11 03:00,11,144,144,142.8,143.35,31
20160301|2015-06-11 03:30,11,143.35,144.35,143.35,144.3,127
20160301|2015-06-11 05:00,11,143.85,143.85,143.85,143.85,1
20160301|2015-06-11 07:00,11,143.9,143.9,143,143,10
20160301|2015-06-11 07:30,11,143.55,143.55,141.9,141.9,37
20160301|2015-06-11 08:00,11,142.2,142.4,140.55,140.8,18
20160301|2015-06-11 08:30,11,140.85,141.6,140.85,141.6,18
20160301|2015-06-11 09:00,11,141.3,141.95,141.3,141.95,12
20160301|2015-06-11 09:30,11,141.5,142.25,141.4,142.25,32
20160301|2015-06-11 10:00,11,141.85,142.35,141.85,142.35,3
20160301|2015-06-11 10:30,11,141.85,141.85,141.3,141.3,36
20160301|2015-06-11 11:00,11,141.4,141.5,141.35,141.5,6
20160301|2015-06-11 11:30,11,142,142,141.8,141.9,23
20160301|2015-06-11 12:00,11,142,142.25,141.3,141.35,56
20160301|2015-06-12 03:00,12,141.45,141.8,141.15,141.15,6
20160301|2015-06-12 03:30,12,141.25,141.25,141.25,141.25,3
20160301|2015-06-12 04:00,12,140.8,140.8,140.8,140.8,1
20160301|2015-06-12 04:30,12,140.6,140.7,140.35,140.35,4
20160301|2015-06-12 05:00,12,140.35,140.35,140.35,140.35,3
20160301|2015-06-12 06:30,12,140.45,140.45,140.45,140.45,1
20160301|2015-06-12 07:00,12,140.9,140.9,140.9,140.9,3
20160301|2015-06-12 07:30,12,141.7,143.15,141.7,142.8,104
20160301|2015-06-12 08:00,12,143.25,144.1,143.15,143.85,86
20160301|2015-06-12 08:30,12,143.9,144.6,143.9,144.1,79
20160301|2015-06-12 09:00,12,144.4,144.5,143.5,143.5,30
20160301|2015-06-12 09:30,12,142.75,143.2,142.75,143.2,5
20160301|2015-06-12 10:00,12,143.15,143.15,143.15,143.15,1
20160301|2015-06-12 10:30,12,143.3,143.75,143.3,143.7,29
20160301|2015-06-12 11:00,12,143.7,143.7,143.35,143.35,12
20160301|2015-06-12 11:30,12,143.3,143.4,143.1,143.1,8
20160301|2015-06-12 12:00,12,142.45,142.5,141.25,141.25,9
20160301|2015-06-15 03:00,15,140.8,140.8,139.7,139.7,53
20160301|2015-06-15 03:30,15,139.5,139.5,139.5,139.5,19
20160301|2015-06-15 04:00,15,139.5,139.5,139.5,139.5,32
20160301|2015-06-15 04:30,15,139.25,139.3,139.15,139.3,35
20160301|2015-06-15 05:30,15,139.5,139.5,139.5,139.5,1
20160301|2015-06-15 06:30,15,140.15,140.15,140.15,140.15,1
20160301|2015-06-15 07:00,15,140,140,140,140,21
20160301|2015-06-15 07:30,15,139.1,139.1,138.75,138.75,11
20160301|2015-06-15 08:00,15,138.9,138.9,138.25,138.25,7
20160301|2015-06-15 08:30,15,138.65,138.95,138.65,138.95,5
20160301|2015-06-15 09:00,15,138.8,139.05,138.2,138.2,29
20160301|2015-06-15 09:30,15,138.25,138.6,138.2,138.5,44
20160301|2015-06-15 10:00,15,138.35,138.35,137.35,137.55,116
20160301|2015-06-15 10:30,15,137.4,137.4,137.4,137.4,13
20160301|2015-06-15 11:00,15,137.35,137.95,137.3,137.6,19
20160301|2015-06-15 11:30,15,137.4,137.4,137,137,37
20160301|2015-06-15 12:00,15,137.35,137.9,137.35,137.55,226
20160301|2015-06-16 03:00,16,138.95,139.5,138.5,138.95,119
20160301|2015-06-16 05:00,16,138.45,138.45,138.45,138.45,1
20160301|2015-06-16 05:30,16,138.35,138.35,138.35,138.35,2
20160301|2015-06-16 06:00,16,138.5,138.5,138.5,138.5,1
20160301|2015-06-16 07:00,16,138.2,138.2,138.2,138.2,1
20160301|2015-06-16 07:30,16,139.05,139.05,138.95,138.95,2
20160301|2015-06-16 08:00,16,138.15,138.35,138.15,138.15,56
20160301|2015-06-16 08:30,16,138.1,138.1,137.8,138.1,6
20160301|2015-06-16 09:00,16,139.35,140.15,139.35,140.15,21
20160301|2015-06-16 09:30,16,140.2,140.2,139.2,139.85,31
20160301|2015-06-16 10:00,16,139.65,139.85,139.5,139.65,29
20160301|2015-06-16 10:30,16,139.25,139.4,139.25,139.4,6
20160301|2015-06-16 11:00,16,139.6,139.65,139.25,139.25,55
20160301|2015-06-16 11:30,16,139,139,139,139,2
20160301|2015-06-16 12:00,16,138.75,139.45,138.5,138.5,48
20160301|2015-06-17 03:00,17,139.8,139.85,139.1,139.85,55
20160301|2015-06-17 03:30,17,139.35,139.35,139.35,139.35,1
20160301|2015-06-17 04:00,17,139.4,139.5,139.4,139.5,12
20160301|2015-06-17 04:30,17,139.35,139.35,139.35,139.35,13
20160301|2015-06-17 05:00,17,139.3,139.3,139.3,139.3,2
20160301|2015-06-17 07:30,17,139.25,139.25,137.8,137.95,45
20160301|2015-06-17 08:00,17,137.65,137.65,137,137.35,28
20160301|2015-06-17 08:30,17,137.75,137.85,137.45,137.5,12
20160301|2015-06-17 09:00,17,137.6,137.8,137.3,137.45,108
20160301|2015-06-17 09:30,17,137.65,137.65,137.2,137.3,16
20160301|2015-06-17 10:00,17,137.25,137.25,137.05,137.1,14
20160301|2015-06-17 10:30,17,137.45,137.75,137.3,137.45,14
20160301|2015-06-17 11:00,17,137.4,137.4,137.3,137.3,13
20160301|2015-06-17 11:30,17,137.15,137.15,136.8,136.8,15
20160301|2015-06-17 12:00,17,136.85,136.85,136.75,136.8,16
20160301|2015-06-18 03:00,18,137.35,138.5,137.35,138.4,40
20160301|2015-06-18 03:30,18,138.4,138.4,138.15,138.15,21
20160301|2015-06-18 04:30,18,138.25,138.25,138.15,138.15,3
20160301|2015-06-18 05:00,18,138,138,138,138,1
20160301|2015-06-18 06:00,18,138.55,138.55,138.25,138.25,16
20160301|2015-06-18 06:30,18,138.15,138.15,138.15,138.15,5
20160301|2015-06-18 07:00,18,138.7,138.85,138.35,138.35,5
20160301|2015-06-18 07:30,18,138.5,138.55,138.5,138.55,2
20160301|2015-06-18 08:00,18,138.7,138.7,137.75,137.75,11
20160301|2015-06-18 08:30,18,137.85,137.85,137.15,137.2,6
20160301|2015-06-18 09:00,18,137.55,138,137.3,137.65,9
20160301|2015-06-18 09:30,18,137.7,138.05,137.7,137.8,22
20160301|2015-06-18 10:00,18,137.75,138.65,137.7,138.65,28
20160301|2015-06-18 10:30,18,138.5,139.1,138.5,139.1,27
20160301|2015-06-18 11:00,18,139.7,140.3,139.7,139.9,9
20160301|2015-06-18 11:30,18,140,140,139.25,139.5,12
20160301|2015-06-18 12:00,18,139.3,139.9,138.75,138.75,83
20160301|2015-06-19 03:00,19,139.8,139.8,139.8,139.8,1
20160301|2015-06-19 03:30,19,139.45,140.05,139.45,139.95,6
20160301|2015-06-19 04:00,19,140.15,140.15,140.15,140.15,2
20160301|2015-06-19 05:00,19,139.85,139.85,139.85,139.85,2
20160301|2015-06-19 05:30,19,139.35,139.35,139.1,139.1,5
20160301|2015-06-19 06:00,19,139.25,139.35,139.25,139.3,9
20160301|2015-06-19 07:00,19,138.95,138.95,138.95,138.95,1
20160301|2015-06-19 07:30,19,139.95,140.1,139.65,139.9,12
20160301|2015-06-19 08:00,19,139.2,139.2,138.65,138.65,6
20160301|2015-06-19 08:30,19,138.2,138.2,137.75,137.85,12
20160301|2015-06-19 09:00,19,137.65,137.65,137.65,137.65,1
20160301|2015-06-19 09:30,19,137.65,138,137.65,137.75,42
20160301|2015-06-19 10:00,19,136.85,136.9,136.3,136.4,39
20160301|2015-06-19 10:30,19,136.35,136.35,135.45,135.6,73
20160301|2015-06-19 11:00,19,135.65,136.3,135.5,136.25,19
20160301|2015-06-19 11:30,19,136.35,136.4,136.2,136.35,16
20160301|2015-06-19 12:00,19,137.25,137.8,137.2,137.2,9
20160301|2015-06-22 03:00,22,137.2,137.2,137,137,22
20160301|2015-06-22 03:30,22,136.8,137.25,136.8,137.25,3
20160301|2015-06-22 04:00,22,137.4,137.4,137.4,137.4,1
20160301|2015-06-22 04:30,22,137.45,138.65,137.45,138.65,2
20160301|2015-06-22 05:30,22,138.85,138.85,138.85,138.85,1
20160301|2015-06-22 06:00,22,139.1,139.1,139.1,139.1,1
20160301|2015-06-22 06:30,22,138.8,138.8,138.8,138.8,1
20160301|2015-06-22 07:00,22,139,139,138.75,138.75,2
20160301|2015-06-22 07:30,22,138.4,138.65,138.25,138.65,5
20160301|2015-06-22 08:00,22,138.7,138.7,137.9,137.9,9
20160301|2015-06-22 08:30,22,138.05,138.05,137.65,138.05,4
20160301|2015-06-22 09:00,22,138.3,138.3,138.3,138.3,1
20160301|2015-06-22 09:30,22,138.05,138.8,138.05,138.75,23
20160301|2015-06-22 10:00,22,139,139.95,139,139.35,49
20160301|2015-06-22 10:30,22,139.4,139.6,139.4,139.6,23
20160301|2015-06-22 11:00,22,139.7,139.85,139.45,139.45,9
20160301|2015-06-22 11:30,22,139.2,139.2,139.2,139.2,1
20160301|2015-06-22 12:00,22,139.7,140.15,139.65,139.8,41
20160301|2015-06-23 03:00,23,139.9,139.9,139.9,139.9,10
20160301|2015-06-23 03:30,23,139.7,139.7,139.7,139.7,1
20160301|2015-06-23 04:00,23,139.7,141.55,139.7,141.55,17
20160301|2015-06-23 04:30,23,141,141,141,141,1
20160301|2015-06-23 05:00,23,140.85,140.85,140.85,140.85,2
20160301|2015-06-23 06:00,23,140.65,140.95,140.65,140.95,5
20160301|2015-06-23 07:00,23,141.7,141.7,141.15,141.35,5
20160301|2015-06-23 07:30,23,141.7,142.05,141.35,141.4,25
20160301|2015-06-23 08:00,23,141.4,141.4,140.8,140.8,5
20160301|2015-06-23 08:30,23,140.9,141,140.75,140.75,5
20160301|2015-06-23 09:00,23,140.15,140.15,138.25,138.9,23
20160301|2015-06-23 09:30,23,137.65,137.65,136.95,137,14
20160301|2015-06-23 10:00,23,137.65,137.65,136.85,137,33
20160301|2015-06-23 10:30,23,137.05,137.1,136.85,136.85,22
20160301|2015-06-23 11:00,23,136.65,136.75,136.55,136.75,5
20160301|2015-06-23 11:30,23,136.35,136.65,136.35,136.65,21
20160301|2015-06-23 12:00,23,137.15,137.3,136.95,137.05,19
20160301|2015-06-24 03:00,24,137.75,137.85,137.7,137.7,13
20160301|2015-06-24 04:00,24,138.05,138.05,138.05,138.05,1
20160301|2015-06-24 04:30,24,138.2,138.65,138.2,138.65,7
20160301|2015-06-24 05:30,24,138.45,138.45,138.25,138.25,2
20160301|2015-06-24 06:00,24,137.7,137.7,137.7,137.7,14
20160301|2015-06-24 06:30,24,137.9,138.05,137.85,137.85,22
20160301|2015-06-24 07:00,24,138.55,139.3,138.55,139.2,12
20160301|2015-06-24 07:30,24,139.3,139.5,138.9,139.3,19
20160301|2015-06-24 08:00,24,139.1,139.9,139.1,139.9,5
20160301|2015-06-24 08:30,24,139.7,141.9,139.5,141.9,19
20160301|2015-06-24 09:00,24,141.2,141.35,140.75,141.15,113
20160301|2015-06-24 09:30,24,141,141.1,140.8,140.9,51
20160301|2015-06-24 10:00,24,141.45,141.45,141.45,141.45,2
20160301|2015-06-24 10:30,24,142,142,141.85,141.85,2
20160301|2015-06-24 11:00,24,142.55,142.95,142.55,142.6,26
20160301|2015-06-24 11:30,24,142.4,143,142.4,143,6
20160301|2015-06-24 12:00,24,142.75,142.75,141.3,141.35,128
20160301|2015-06-25 03:00,25,141.25,141.3,141.25,141.3,9
20160301|2015-06-25 03:30,25,141.35,141.35,140.75,140.75,3
20160301|2015-06-25 04:00,25,141.9,141.9,141.9,141.9,2
20160301|2015-06-25 04:30,25,141.5,141.5,141.5,141.5,1
20160301|2015-06-25 05:00,25,141.3,141.3,141.3,141.3,2
20160301|2015-06-25 05:30,25,141.65,142.3,141.65,142.3,2
20160301|2015-06-25 06:30,25,141.6,141.6,141.6,141.6,1
20160301|2015-06-25 07:00,25,141.2,141.25,141.2,141.25,5
20160301|2015-06-25 07:30,25,141.5,141.5,141.15,141.15,13
20160301|2015-06-25 08:00,25,140.55,140.55,138.25,138.4,5
20160301|2015-06-25 08:30,25,139.5,140,139.5,139.75,4
20160301|2015-06-25 09:00,25,140,140,140,140,1
20160301|2015-06-25 09:30,25,139.7,140.65,139.7,140.65,5
20160301|2015-06-25 10:00,25,140.5,140.5,140.5,140.5,2
20160301|2015-06-25 10:30,25,140.4,140.6,140.4,140.6,18
20160301|2015-06-25 11:00,25,140.55,140.55,140.55,140.55,1
20160301|2015-06-25 11:30,25,140.55,140.55,140.55,140.55,8
20160301|2015-06-25 12:00,25,142.5,143.1,142.1,142.1,46
20160301|2015-06-26 03:00,26,141.5,141.5,141.5,141.5,1
20160301|2015-06-26 03:30,26,142,142,142,142,3
20160301|2015-06-26 04:30,26,141.6,141.6,141.6,141.6,1
20160301|2015-06-26 05:00,26,141.5,141.5,141.4,141.4,5
20160301|2015-06-26 05:30,26,141.75,142.3,141.75,142.3,2
20160301|2015-06-26 06:00,26,143.55,143.8,143,143,4
20160301|2015-06-26 06:30,26,143.2,143.2,143.1,143.15,4
20160301|2015-06-26 07:00,26,143.85,144.4,143.85,144.4,8
20160301|2015-06-26 07:30,26,144.05,144.95,143.3,143.45,82
20160301|2015-06-26 08:00,26,143,143,139.55,140,28
20160301|2015-06-26 08:30,26,139.8,141.35,139.65,140.95,14
20160301|2015-06-26 09:00,26,141.15,142.35,141.15,142.1,25
20160301|2015-06-26 09:30,26,142.3,142.7,142.15,142.7,13
20160301|2015-06-26 10:00,26,142.7,143.1,142.7,142.85,14
20160301|2015-06-26 10:30,26,142.85,142.95,142.85,142.95,7
20160301|2015-06-26 11:00,26,143.15,143.25,142.7,142.7,13
20160301|2015-06-26 11:30,26,142.95,143.2,142.95,143.2,13
20160301|2015-06-26 12:00,26,142.5,142.5,140.45,140.55,55
20160301|2015-06-29 04:30,29,139.65,139.65,139.65,139.65,2
20160301|2015-06-29 05:00,29,139.35,139.55,139,139.55,11
20160301|2015-06-29 07:30,29,140.1,140.1,140.1,140.1,1
20160301|2015-06-29 08:00,29,139.1,139.1,136.55,137.35,13
20160301|2015-06-29 08:30,29,137.25,137.85,137.25,137.85,4
20160301|2015-06-29 09:00,29,137.7,137.8,137.25,137.25,44
20160301|2015-06-29 09:30,29,138.75,139.25,138.75,139.25,12
20160301|2015-06-29 10:00,29,139.75,139.95,139.7,139.95,57
20160301|2015-06-29 10:30,29,139.9,139.9,139.8,139.9,31
20160301|2015-06-29 11:00,29,139.75,139.75,139.75,139.75,20
20160301|2015-06-29 11:30,29,140.35,140.45,140.35,140.45,10
20160301|2015-06-29 12:00,29,140.05,140.05,139.5,139.8,34
20160301|2015-06-30 03:30,30,140.2,140.2,140.2,140.2,1
20160301|2015-06-30 04:30,30,140.05,140.2,140.05,140.2,3
20160301|2015-06-30 05:00,30,139.8,139.8,139.8,139.8,17
20160301|2015-06-30 06:00,30,140.1,140.1,140.1,140.1,1
20160301|2015-06-30 06:30,30,140.1,140.3,140.1,140.15,8
20160301|2015-06-30 07:00,30,139.8,139.8,139.05,139.15,10
20160301|2015-06-30 08:00,30,138.55,138.55,138.55,138.55,1
20160301|2015-06-30 08:30,30,138.45,138.45,138.1,138.15,13
20160301|2015-06-30 09:00,30,139.05,139.1,138.5,138.7,18
20160301|2015-06-30 09:30,30,138.1,138.1,137.65,137.7,41
20160301|2015-06-30 10:00,30,137.35,137.45,137.25,137.45,27
20160301|2015-06-30 10:30,30,137.15,137.35,137.1,137.35,29
20160301|2015-06-30 11:00,30,137.35,137.95,137.35,137.6,15
20160301|2015-06-30 11:30,30,137.75,140.2,137.65,140,65
20160301|2015-06-30 12:00,30,140.1,140.1,137.95,137.95,158
20160301|2015-07-01 03:00,1,137.5,137.5,137.05,137.05,8
20160301|2015-07-01 04:00,1,138.75,138.75,138.75,138.75,1
20160301|2015-07-01 04:30,1,138.6,138.9,138.6,138.9,12
20160301|2015-07-01 05:00,1,138.65,138.65,138.65,138.65,4
20160301|2015-07-01 07:00,1,139,140,139,140,13
20160301|2015-07-01 07:30,1,138.6,139.35,138.55,139.2,9
20160301|2015-07-01 08:30,1,138.1,138.2,137.25,137.25,10
20160301|2015-07-01 09:00,1,136.7,136.7,136.65,136.65,3
20160301|2015-07-01 09:30,1,136.75,137,136.75,137,10
20160301|2015-07-01 10:00,1,136.65,136.75,136.6,136.75,5
20160301|2015-07-01 10:30,1,136.45,136.45,135.95,136.3,20
20160301|2015-07-01 11:00,1,137.1,137.1,136.9,136.9,3
20160301|2015-07-01 11:30,1,136.2,136.4,134.75,134.8,144
20160301|2015-07-01 12:00,1,134.9,134.9,134.3,134.35,27
20160301|2015-07-02 03:00,2,134.95,135.5,134.75,135.5,39
20160301|2015-07-02 03:30,2,135.6,135.75,135.6,135.75,4
20160301|2015-07-02 04:00,2,135.15,135.15,135,135,26
20160301|2015-07-02 04:30,2,135.25,135.25,135.25,135.25,2
20160301|2015-07-02 05:30,2,135.1,135.15,135.1,135.15,14
20160301|2015-07-02 06:00,2,135.15,135.25,135.15,135.25,14
20160301|2015-07-02 07:00,2,135.2,135.2,134.6,134.6,7
20160301|2015-07-02 07:30,2,134.35,135.1,134.15,135.1,20
20160301|2015-07-02 08:00,2,134.65,134.65,133.85,133.85,37
20160301|2015-07-02 08:30,2,134.5,134.75,134.45,134.6,11
20160301|2015-07-02 09:00,2,134.6,134.6,134.3,134.3,4
20160301|2015-07-02 09:30,2,134.25,135.1,134.25,135.1,8
20160301|2015-07-02 10:00,2,134.65,135,134.65,134.85,69
20160301|2015-07-02 10:30,2,134.95,134.95,134.6,134.6,83
20160301|2015-07-02 11:00,2,134.35,134.35,134.1,134.1,9
20160301|2015-07-02 11:30,2,134.8,134.8,134.45,134.45,8
20160301|2015-07-02 12:00,2,134.85,135,134.85,134.9,7
20160301|2015-07-06 03:00,6,135,135,134.2,134.2,24
20160301|2015-07-06 03:30,6,134.4,134.4,134.4,134.4,1
20160301|2015-07-06 04:00,6,134.4,134.45,134.4,134.45,2
20160301|2015-07-06 05:30,6,135.05,135.05,135.05,135.05,2
20160301|2015-07-06 06:30,6,134.9,134.9,134.9,134.9,1
20160301|2015-07-06 07:00,6,135.1,135.1,134.85,134.85,11
20160301|2015-07-06 07:30,6,134.1,134.1,133.9,134.05,9
20160301|2015-07-06 08:00,6,134.05,134.05,133.9,133.9,26
20160301|2015-07-06 08:30,6,134.1,134.2,133.35,133.85,120
20160301|2015-07-06 09:00,6,133.95,134,133.25,133.3,71
20160301|2015-07-06 09:30,6,133.05,133.1,132.8,132.85,91
20160301|2015-07-06 10:00,6,132.8,132.95,132.7,132.7,19
20160301|2015-07-06 10:30,6,133,133,133,133,1
20160301|2015-07-06 11:00,6,132.6,133,132.6,133,14
20160301|2015-07-06 11:30,6,132.95,132.95,132.8,132.9,9
20160301|2015-07-06 12:00,6,133.15,133.15,132.55,132.55,116
20160301|2015-07-07 03:00,7,133.25,133.65,132.9,133.65,55
20160301|2015-07-07 03:30,7,132.95,133,132.8,132.8,5
20160301|2015-07-07 04:00,7,132.9,132.9,132.9,132.9,1
20160301|2015-07-07 05:00,7,133.2,133.2,133.2,133.2,1
20160301|2015-07-07 06:30,7,133,133,133,133,5
20160301|2015-07-07 07:00,7,132.55,132.75,132.55,132.75,5
20160301|2015-07-07 07:30,7,133.15,133.15,132.1,132.3,41
20160301|2015-07-07 08:00,7,132.4,132.85,132.4,132.85,8
20160301|2015-07-07 08:30,7,132,132.05,131.7,131.9,87
20160301|2015-07-07 09:00,7,131.7,131.7,131.15,131.2,80
20160301|2015-07-07 09:30,7,131.25,131.45,131.2,131.4,32
20160301|2015-07-07 10:00,7,131.4,131.55,131.15,131.35,56
20160301|2015-07-07 10:30,7,131.35,131.35,131.15,131.25,12
20160301|2015-07-07 11:00,7,131.65,132.05,131.5,132.05,74
20160301|2015-07-07 11:30,7,132.55,133.3,132.55,132.9,10
20160301|2015-07-07 12:00,7,132.55,132.6,131.5,131.5,12
20160301|2015-07-08 03:00,8,132.05,132.05,131.4,131.4,41
20160301|2015-07-08 03:30,8,131.5,131.5,131.5,131.5,1
20160301|2015-07-08 04:00,8,131.5,131.5,131.4,131.4,2
20160301|2015-07-08 06:30,8,131.85,131.85,131.85,131.85,4
20160301|2015-07-08 07:00,8,132,132,132,132,2
20160301|2015-07-08 07:30,8,131.75,131.75,131.05,131.4,41
20160301|2015-07-08 08:00,8,131.55,131.55,131.15,131.55,30
20160301|2015-07-08 08:30,8,131.95,132.15,131.7,132,38
20160301|2015-07-08 09:00,8,131.7,131.7,131.7,131.7,1
20160301|2015-07-08 09:30,8,131.65,131.75,131.65,131.75,8
20160301|2015-07-08 10:00,8,131.95,131.95,131.5,131.8,29
20160301|2015-07-08 10:30,8,131.6,131.6,131.4,131.6,12
20160301|2015-07-08 11:00,8,131.6,132.05,131.6,132.05,8
20160301|2015-07-08 11:30,8,132.15,132.3,132.1,132.1,24
20160301|2015-07-08 12:00,8,132,132.05,131.9,131.9,16
20160301|2015-07-09 03:00,9,132.8,132.95,132.75,132.75,4
20160301|2015-07-09 03:30,9,132.65,132.8,132.65,132.8,2
20160301|2015-07-09 04:00,9,132.7,132.7,132.7,132.7,3
20160301|2015-07-09 04:30,9,133.05,133.05,132.75,132.75,5
20160301|2015-07-09 05:00,9,132.85,133,132.75,132.75,21
20160301|2015-07-09 05:30,9,132.8,132.8,132.8,132.8,1
20160301|2015-07-09 06:30,9,133.1,133.5,133.1,133.5,6
20160301|2015-07-09 07:00,9,132.95,132.95,132.95,132.95,1
20160301|2015-07-09 07:30,9,132.85,133.5,132.8,133.2,19
20160301|2015-07-09 08:00,9,132.4,132.4,132.4,132.4,4
20160301|2015-07-09 08:30,9,132.75,133.3,132.75,132.8,12
20160301|2015-07-09 09:00,9,132.3,132.3,132.3,132.3,2
20160301|2015-07-09 09:30,9,132.4,132.5,132.05,132.3,13
20160301|2015-07-09 10:00,9,132.15,132.35,132.15,132.35,15
20160301|2015-07-09 10:30,9,132.3,132.55,132.3,132.55,8
20160301|2015-07-09 11:00,9,132.35,132.35,132.35,132.35,3
20160301|2015-07-09 11:30,9,131.5,131.5,131.4,131.4,6
20160301|2015-07-09 12:00,9,131.85,132.35,131.65,132.35,25
20160301|2015-07-10 03:00,10,132.55,133,132.55,133,20
20160301|2015-07-10 03:30,10,133,133.4,133,133.4,6
20160301|2015-07-10 04:30,10,133.8,133.8,133.6,133.6,8
20160301|2015-07-10 05:00,10,133.7,133.75,133.7,133.75,2
20160301|2015-07-10 06:00,10,133.7,133.7,133.7,133.7,3
20160301|2015-07-10 06:30,10,133.6,133.6,133.45,133.5,15
20160301|2015-07-10 07:00,10,133.5,134,133.45,133.75,31
20160301|2015-07-10 07:30,10,133.6,133.6,133,133.45,34
20160301|2015-07-10 08:00,10,132.85,133,132.5,133,11
20160301|2015-07-10 08:30,10,132.6,132.9,132.5,132.9,36
20160301|2015-07-10 09:00,10,132.8,132.8,132.6,132.6,10
20160301|2015-07-10 09:30,10,132.8,132.85,132.65,132.85,6
20160301|2015-07-10 10:00,10,132.85,132.85,132.85,132.85,2
20160301|2015-07-10 10:30,10,132.3,132.9,132.2,132.75,17
20160301|2015-07-10 11:00,10,132.7,133.1,132.65,133,14
20160301|2015-07-10 11:30,10,132.9,133.9,132.85,133.55,39
20160301|2015-07-10 12:00,10,133.8,133.85,133.3,133.3,69
20160301|2015-07-13 03:00,13,135.3,135.3,134.75,134.75,21
20160301|2015-07-13 03:30,13,135,135,134.95,134.95,2
20160301|2015-07-13 04:00,13,134.9,134.9,134.9,134.9,1
20160301|2015-07-13 04:30,13,134.95,134.95,134.95,134.95,1
20160301|2015-07-13 05:00,13,134.95,134.95,134.9,134.9,4
20160301|2015-07-13 06:00,13,135,135,135,135,6
20160301|2015-07-13 07:00,13,135,135.05,134.75,134.75,13
20160301|2015-07-13 07:30,13,134.6,135.85,134.5,135.65,24
20160301|2015-07-13 08:00,13,135.45,136.45,135.45,136.25,22
20160301|2015-07-13 08:30,13,136.5,136.5,136.3,136.5,18
20160301|2015-07-13 09:00,13,136.5,136.55,135.9,135.9,29
20160301|2015-07-13 09:30,13,135.7,135.7,135.05,135.45,11
20160301|2015-07-13 10:00,13,135,135,134.8,135,112
20160301|2015-07-13 10:30,13,135,135.95,135,135.85,50
20160301|2015-07-13 11:00,13,135.9,136.2,135.75,136.1,53
20160301|2015-07-13 11:30,13,135.9,135.9,135.8,135.8,3
20160301|2015-07-13 12:00,13,135.85,135.95,135.8,135.8,8
20160301|2015-07-14 03:00,14,135.55,135.6,135.55,135.6,8
20160301|2015-07-14 03:30,14,135.75,135.75,135.75,135.75,1
20160301|2015-07-14 04:00,14,135.65,135.75,135.65,135.75,14
20160301|2015-07-14 04:30,14,135.85,135.85,135.85,135.85,2
20160301|2015-07-14 06:00,14,136,136,135.95,135.95,3
20160301|2015-07-14 07:00,14,136.25,136.6,136.25,136.6,5
20160301|2015-07-14 07:30,14,137.15,138.9,137.15,138.6,65
20160301|2015-07-14 08:00,14,138.7,138.7,138.55,138.55,4
20160301|2015-07-14 08:30,14,138.55,138.7,138.55,138.65,43
20160301|2015-07-14 09:00,14,138.65,138.9,138.65,138.9,10
20160301|2015-07-14 09:30,14,138.75,138.8,138.7,138.8,23
20160301|2015-07-14 10:00,14,138.55,138.65,138.35,138.65,11
20160301|2015-07-14 10:30,14,138.45,138.45,138.35,138.45,7
20160301|2015-07-14 11:00,14,138.5,138.5,138.5,138.5,1
20160301|2015-07-14 11:30,14,139.05,139.25,139.05,139.2,7
20160301|2015-07-14 12:00,14,139.1,139.15,138.6,138.65,32
20160301|2015-07-15 03:00,15,137.9,137.9,137.75,137.9,7
20160301|2015-07-15 04:00,15,138.45,138.45,138.45,138.45,1
20160301|2015-07-15 05:00,15,138.65,138.65,138.6,138.6,7
20160301|2015-07-15 06:30,15,138.2,138.45,138.2,138.45,3
20160301|2015-07-15 07:00,15,138.55,138.85,138.4,138.4,16
20160301|2015-07-15 07:30,15,138.25,138.45,135.4,136.1,49
20160301|2015-07-15 08:00,15,136.7,136.7,136.5,136.5,5
20160301|2015-07-15 08:30,15,136.65,137.8,136.65,137.8,5
20160301|2015-07-15 09:00,15,137.5,137.5,136.7,136.7,3
20160301|2015-07-15 09:30,15,136.95,137.2,136.85,137.2,7
20160301|2015-07-15 10:00,15,137.2,137.4,137.1,137.4,14
20160301|2015-07-15 10:30,15,136.65,136.65,136.65,136.65,1
20160301|2015-07-15 11:00,15,136.6,136.6,136.6,136.6,2
20160301|2015-07-15 12:00,15,136.85,136.85,136.6,136.85,19
20160301|2015-07-16 03:30,16,136.1,136.2,136.1,136.2,12
20160301|2015-07-16 04:30,16,136.05,136.1,135.7,135.7,24
20160301|2015-07-16 05:00,16,136,136,135.6,135.6,7
20160301|2015-07-16 05:30,16,135.4,135.4,135.4,135.4,1
20160301|2015-07-16 06:30,16,135.35,135.35,135.35,135.35,1
20160301|2015-07-16 07:00,16,135.05,135.1,135.05,135.1,4
20160301|2015-07-16 07:30,16,134.8,135.15,134.75,135.15,13
20160301|2015-07-16 08:00,16,135.9,135.9,135.7,135.8,11
20160301|2015-07-16 08:30,16,135.95,135.95,135.45,135.45,6
20160301|2015-07-16 09:00,16,135.9,135.9,135.4,135.4,48
20160301|2015-07-16 09:30,16,135.7,136.2,135.65,136.2,11
20160301|2015-07-16 10:00,16,136.65,137.25,136.35,137.05,69
20160301|2015-07-16 10:30,16,137.05,137.05,136.7,136.8,19
20160301|2015-07-16 11:00,16,136.75,136.75,136.15,136.15,10
20160301|2015-07-16 12:00,16,136.75,136.9,136.15,136.15,15
20160301|2015-07-17 03:00,17,135.65,135.9,135.65,135.75,8
20160301|2015-07-17 03:30,17,135.5,135.5,135.5,135.5,1
20160301|2015-07-17 05:00,17,135.2,135.2,135.2,135.2,1
20160301|2015-07-17 05:30,17,135.35,135.35,135.35,135.35,1
20160301|2015-07-17 06:30,17,135.55,135.55,135.55,135.55,1
20160301|2015-07-17 07:00,17,135.9,135.9,134.95,134.95,34
20160301|2015-07-17 07:30,17,134.75,135.2,134.75,135.2,9
20160301|2015-07-17 08:00,17,135,135,134.65,134.65,6
20160301|2015-07-17 08:30,17,135.2,135.2,135.2,135.2,3
20160301|2015-07-17 09:00,17,134.9,135.25,134.9,135.25,3
20160301|2015-07-17 09:30,17,135.3,135.6,135.3,135.6,30
20160301|2015-07-17 10:00,17,135.35,135.7,135.35,135.7,12
20160301|2015-07-17 10:30,17,135.65,135.65,135.65,135.65,2
20160301|2015-07-17 11:00,17,135.9,135.9,135.9,135.9,5
20160301|2015-07-17 11:30,17,135.9,136.35,135.9,136,24
20160301|2015-07-17 12:00,17,135.55,135.55,135.35,135.55,40
20160301|2015-07-20 03:30,20,134.65,134.65,134.65,134.65,1
20160301|2015-07-20 04:00,20,134.5,134.5,134.5,134.5,30
20160301|2015-07-20 06:00,20,135,135,135,135,4
20160301|2015-07-20 06:30,20,135.5,135.5,135.5,135.5,2
20160301|2015-07-20 07:00,20,136,136.6,136,136.6,10
20160301|2015-07-20 07:30,20,136.65,136.9,134.4,134.4,40
20160301|2015-07-20 08:00,20,134.45,134.8,134.05,134.35,40
20160301|2015-07-20 08:30,20,134.5,134.5,134,134.2,18
20160301|2015-07-20 09:00,20,134,135,133.9,135,42
20160301|2015-07-20 09:30,20,135.35,135.35,135.15,135.15,13
20160301|2015-07-20 10:00,20,135.35,135.35,135.1,135.1,8
20160301|2015-07-20 10:30,20,135.15,135.15,134.3,134.3,2
20160301|2015-07-20 11:00,20,134.4,134.45,134.3,134.3,7
20160301|2015-07-20 11:30,20,134.05,134.05,134,134,5
20160301|2015-07-20 12:00,20,134.65,134.9,134.2,134.2,41
20160301|2015-07-21 03:00,21,134.3,134.3,134.3,134.3,1
20160301|2015-07-21 04:30,21,134.95,134.95,134.95,134.95,3
20160301|2015-07-21 05:30,21,135.1,135.1,135.1,135.1,1
20160301|2015-07-21 06:00,21,135,135,134.95,134.95,2
20160301|2015-07-21 06:30,21,134.6,134.6,134.6,134.6,2
20160301|2015-07-21 07:00,21,134.45,134.5,134,134,26
20160301|2015-07-21 07:30,21,134.15,134.75,134.15,134.45,13
20160301|2015-07-21 08:00,21,133.95,133.95,133.95,133.95,1
20160301|2015-07-21 08:30,21,133.6,133.6,133.2,133.35,184
20160301|2015-07-21 09:00,21,133.8,133.95,133.65,133.85,28
20160301|2015-07-21 09:30,21,133.75,133.75,133.4,133.45,31
20160301|2015-07-21 10:00,21,133.7,133.75,133.35,133.35,24
20160301|2015-07-21 10:30,21,133.7,133.7,133.45,133.45,14
20160301|2015-07-21 11:00,21,133.95,134,133.7,133.95,34
20160301|2015-07-21 11:30,21,133.7,133.7,133.5,133.5,3
20160301|2015-07-21 12:00,21,133.35,133.7,133,133.7,62
20160301|2015-07-22 03:00,22,133.75,133.95,133.5,133.95,29
20160301|2015-07-22 04:30,22,133.8,133.8,133.65,133.65,11
20160301|2015-07-22 06:30,22,133.55,133.55,132.7,132.75,77
20160301|2015-07-22 07:00,22,132.8,132.8,132.3,132.6,146
20160301|2015-07-22 07:30,22,133.05,133.05,131.85,132.25,40
20160301|2015-07-22 08:00,22,131.8,132.3,131.8,132.3,5
20160301|2015-07-22 08:30,22,132.45,134.95,132.45,134.55,111
20160301|2015-07-22 09:00,22,133.95,134.3,133.95,134.3,12
20160301|2015-07-22 09:30,22,134.2,134.25,133.65,133.8,34
20160301|2015-07-22 10:00,22,134.05,134.2,134,134.2,28
20160301|2015-07-22 10:30,22,134.2,134.2,133.75,133.75,6
20160301|2015-07-22 11:00,22,133.6,133.6,133.6,133.6,1
20160301|2015-07-22 11:30,22,132.85,132.85,132.2,132.2,13
20160301|2015-07-22 12:00,22,132.45,132.45,132.05,132.2,31
20160301|2015-07-23 03:00,23,132.7,132.85,132.65,132.85,10
20160301|2015-07-23 04:00,23,133.05,133.05,132.75,132.75,3
20160301|2015-07-23 04:30,23,132.75,132.75,132.75,132.75,1
20160301|2015-07-23 05:00,23,132.9,133,132.9,133,2
20160301|2015-07-23 07:00,23,132,132.35,131.75,131.75,62
20160301|2015-07-23 07:30,23,131.5,131.5,128.85,128.85,648
20160301|2015-07-23 08:00,23,128.75,129.35,128.7,129.3,104
20160301|2015-07-23 08:30,23,129.45,129.85,129.45,129.6,55
20160301|2015-07-23 09:00,23,129.9,130.25,129.75,130.2,107
20160301|2015-07-23 09:30,23,130.1,130.15,129.1,129.1,56
20160301|2015-07-23 10:00,23,129.1,129.3,129,129,100
20160301|2015-07-23 10:30,23,129,129,128.65,128.85,37
20160301|2015-07-23 11:00,23,128.65,128.95,128.45,128.6,59
20160301|2015-07-23 11:30,23,128.55,128.9,128.55,128.85,7
20160301|2015-07-23 12:00,23,128.9,128.9,128.7,128.75,12
20160301|2015-07-24 03:00,24,129.8,129.8,128.55,128.55,16
20160301|2015-07-24 03:30,24,128.55,128.6,128.35,128.35,10
20160301|2015-07-24 04:00,24,128.3,128.5,128.25,128.5,14
20160301|2015-07-24 05:30,24,128.4,128.5,128.4,128.5,4
20160301|2015-07-24 06:00,24,128.5,128.55,128.35,128.55,8
20160301|2015-07-24 06:30,24,128.65,128.65,128.65,128.65,1
20160301|2015-07-24 07:00,24,128.65,128.65,128,128,41
20160301|2015-07-24 07:30,24,128.1,129.4,127.8,129.4,22
20160301|2015-07-24 08:00,24,129,129.15,128.9,129.15,18
20160301|2015-07-24 08:30,24,130.25,131.15,130.25,130.8,21
20160301|2015-07-24 09:00,24,130.75,130.75,130.55,130.55,3
20160301|2015-07-24 09:30,24,130,130.1,129.75,129.75,11
20160301|2015-07-24 10:00,24,129.55,129.95,129.3,129.95,101
20160301|2015-07-24 10:30,24,130.2,130.25,130.2,130.25,8
20160301|2015-07-24 11:00,24,129.75,129.75,129.75,129.75,1
20160301|2015-07-24 11:30,24,129.5,129.5,128.85,128.85,17
20160301|2015-07-24 12:00,24,128.95,129.15,128.95,129,18
20160301|2015-07-27 03:00,27,129.5,129.5,129,129,5
20160301|2015-07-27 03:30,27,128.6,128.85,128.6,128.85,3
20160301|2015-07-27 06:30,27,129,129,129,129,1
20160301|2015-07-27 07:00,27,128.7,128.7,127.6,127.6,27
20160301|2015-07-27 07:30,27,127.5,127.7,127.3,127.7,42
20160301|2015-07-27 08:00,27,128.6,128.65,128.6,128.65,8
20160301|2015-07-27 08:30,27,127.6,127.6,127.6,127.6,2
20160301|2015-07-27 09:00,27,128.05,128.1,127.8,127.8,9
20160301|2015-07-27 09:30,27,128.1,128.1,127.75,127.75,11
20160301|2015-07-27 10:00,27,127.6,127.6,127.2,127.25,3
20160301|2015-07-27 10:30,27,127.15,127.55,127.15,127.35,7
20160301|2015-07-27 11:00,27,127.2,127.25,127.05,127.05,13
20160301|2015-07-27 11:30,27,127.05,127.45,126.9,127.45,26
20160301|2015-07-27 12:00,27,127.5,127.8,126.65,126.65,76
20160301|2015-07-28 03:00,28,127.1,127.25,126.7,127.25,24
20160301|2015-07-28 03:30,28,127.3,127.3,127.3,127.3,1
20160301|2015-07-28 04:30,28,127.65,128,127.65,128,5
20160301|2015-07-28 05:00,28,127.9,127.9,127.9,127.9,5
20160301|2015-07-28 05:30,28,127.8,127.8,127.35,127.55,9
20160301|2015-07-28 06:00,28,127.7,127.85,127.7,127.85,7
20160301|2015-07-28 07:00,28,127.7,128.3,127.7,127.8,50
20160301|2015-07-28 07:30,28,127.9,127.9,127.35,127.4,28
20160301|2015-07-28 08:00,28,128.05,129.05,127.95,128.75,43
20160301|2015-07-28 08:30,28,128.5,128.5,127.7,127.75,32
20160301|2015-07-28 09:00,28,128.05,128.5,128.05,128.5,6
20160301|2015-07-28 09:30,28,128.5,128.5,128.1,128.1,15
20160301|2015-07-28 10:00,28,127.65,127.95,127.5,127.95,4
20160301|2015-07-28 10:30,28,128.15,128.4,128.15,128.4,3
20160301|2015-07-28 11:00,28,128.3,128.5,127.3,127.4,26
20160301|2015-07-28 11:30,28,127.45,127.45,127,127.25,35
20160301|2015-07-28 12:00,28,127.3,127.4,126.6,126.85,26
20160301|2015-07-29 03:00,29,127.1,127.25,127.1,127.25,4
20160301|2015-07-29 03:30,29,127.25,127.25,127.1,127.1,3
20160301|2015-07-29 04:00,29,127.15,127.15,127.15,127.15,1
20160301|2015-07-29 04:30,29,127.25,127.4,127.25,127.4,4
20160301|2015-07-29 05:00,29,127.45,127.75,127.45,127.55,18
20160301|2015-07-29 05:30,29,127.75,127.75,127.75,127.75,1
20160301|2015-07-29 06:00,29,127.6,127.6,127.6,127.6,1
20160301|2015-07-29 06:30,29,127.75,127.8,127.75,127.8,7
20160301|2015-07-29 07:00,29,127.75,127.75,127,127,13
20160301|2015-07-29 07:30,29,126.95,128.35,126.7,128.35,23
20160301|2015-07-29 08:00,29,129,129,128.4,128.9,21
20160301|2015-07-29 08:30,29,128.55,128.55,128.1,128.1,27
20160301|2015-07-29 09:00,29,128.45,128.85,128.05,128.85,28
20160301|2015-07-29 09:30,29,128.75,129.15,128.75,129.15,74
20160301|2015-07-29 10:00,29,128.55,128.8,128.5,128.8,17
20160301|2015-07-29 10:30,29,128.75,128.95,128.75,128.95,11
20160301|2015-07-29 12:00,29,128.9,129.35,128.25,128.25,18
20160301|2015-07-30 03:00,30,129.05,129.15,128.9,129.15,55
20160301|2015-07-30 03:30,30,129.05,129.05,129.05,129.05,1
20160301|2015-07-30 04:00,30,129.05,129.55,129.05,129.55,17
20160301|2015-07-30 04:30,30,130.4,130.4,130.4,130.4,1
20160301|2015-07-30 05:00,30,130,130,130,130,1
20160301|2015-07-30 06:00,30,130.75,131.1,130.75,131.1,50
20160301|2015-07-30 06:30,30,131.4,131.4,131.4,131.4,2
20160301|2015-07-30 07:00,30,130.75,130.9,130.75,130.8,6
20160301|2015-07-30 07:30,30,130.65,130.8,130.45,130.5,54
20160301|2015-07-30 08:00,30,130.2,131.05,130.2,130.85,26
20160301|2015-07-30 08:30,30,130.6,130.65,130.3,130.65,17
20160301|2015-07-30 09:00,30,130.6,131.85,130.6,131.85,14
20160301|2015-07-30 09:30,30,131.3,131.3,131.05,131.2,10
20160301|2015-07-30 10:00,30,131.25,131.4,130.9,131.4,31
20160301|2015-07-30 10:30,30,131.65,131.75,131.3,131.3,33
20160301|2015-07-30 11:00,30,131.45,131.5,131.25,131.25,139
20160301|2015-07-30 11:30,30,131.3,131.65,131.3,131.55,26
20160301|2015-07-30 12:00,30,131.55,131.6,131.05,131.6,25
20160301|2015-07-31 03:00,31,131.55,131.85,131.55,131.8,16
20160301|2015-07-31 04:00,31,131.8,131.8,131.8,131.8,1
20160301|2015-07-31 04:30,31,131.9,131.9,131.9,131.9,2
20160301|2015-07-31 05:30,31,131.7,131.85,131.7,131.85,3
20160301|2015-07-31 06:30,31,132.4,132.45,132.35,132.35,6
20160301|2015-07-31 07:00,31,131.85,131.95,131.7,131.95,20
20160301|2015-07-31 07:30,31,132.85,134.05,132.85,133.75,34
20160301|2015-07-31 08:00,31,133.65,134,133.6,134,20
20160301|2015-07-31 08:30,31,133.65,133.65,132.2,132.2,37
20160301|2015-07-31 09:00,31,131.85,132.6,131.75,132.55,36
20160301|2015-07-31 09:30,31,132.6,133.25,132.6,133,57
20160301|2015-07-31 10:00,31,132.85,133.15,132.8,133.1,39
20160301|2015-07-31 10:30,31,132.9,133,132.35,132.35,43
20160301|2015-07-31 11:00,31,131.6,131.6,131.6,131.6,4
20160301|2015-07-31 11:30,31,132.45,132.6,132.4,132.45,7
20160301|2015-07-31 12:00,31,132.45,132.6,131,132.6,72
20160301|2015-08-03 03:00,3,131.8,131.8,131.2,131.2,38
20160301|2015-08-03 03:30,3,131.5,131.5,131.5,131.5,2
20160301|2015-08-03 04:00,3,131.8,131.8,131.55,131.55,7
20160301|2015-08-03 05:00,3,131.5,131.5,131.5,131.5,1
20160301|2015-08-03 05:30,3,131.4,131.55,131.4,131.55,11
20160301|2015-08-03 06:00,3,131.6,131.6,131.55,131.55,3
20160301|2015-08-03 06:30,3,130.5,130.5,130.5,130.5,1
20160301|2015-08-03 07:00,3,130.6,130.6,128.5,128.5,75
20160301|2015-08-03 07:30,3,129.05,129.05,128.95,129.05,14
20160301|2015-08-03 08:00,3,129.7,130.05,129.6,129.95,12
20160301|2015-08-03 08:30,3,130.85,131.15,130.85,131.1,21
20160301|2015-08-03 09:00,3,131.15,131.8,131.15,131.35,107
20160301|2015-08-03 09:30,3,131.05,131.45,131.05,131.05,16
20160301|2015-08-03 10:00,3,131,131.2,131,131,15
20160301|2015-08-03 10:30,3,131.05,131.5,130.85,131,69
20160301|2015-08-03 11:00,3,131.05,131.05,131,131.05,12
20160301|2015-08-03 12:00,3,130.25,130.75,130.25,130.75,17
20160301|2015-08-04 03:00,4,130.8,131.2,130.65,131.2,9
20160301|2015-08-04 03:30,4,131.5,131.5,131.5,131.5,1
20160301|2015-08-04 05:30,4,131.4,131.4,131.4,131.4,7
20160301|2015-08-04 07:00,4,131.4,131.4,131.15,131.15,3
20160301|2015-08-04 07:30,4,130.6,130.9,130.6,130.9,5
20160301|2015-08-04 08:00,4,130.6,130.6,130,130,12
20160301|2015-08-04 08:30,4,130.25,130.8,130.1,130.7,32
20160301|2015-08-04 09:00,4,130.9,132.7,130.9,132.45,53
20160301|2015-08-04 09:30,4,132.1,132.1,131.45,131.9,43
20160301|2015-08-04 10:00,4,131.75,131.75,131.4,131.5,14
20160301|2015-08-04 10:30,4,131.55,131.75,131.55,131.55,6
20160301|2015-08-04 11:00,4,131.65,131.65,131.55,131.55,7
20160301|2015-08-04 11:30,4,131.75,131.75,131.65,131.7,5
20160301|2015-08-04 12:00,4,131.4,131.4,130.85,130.85,9
20160301|2015-08-05 03:00,5,131.25,131.35,130.95,131.35,7
20160301|2015-08-05 03:30,5,131.35,131.7,131.35,131.7,17
20160301|2015-08-05 04:00,5,131.4,131.4,131.35,131.35,2
20160301|2015-08-05 06:30,5,130.85,130.85,130.85,130.85,3
20160301|2015-08-05 07:00,5,130.8,132.8,130.8,132.8,14
20160301|2015-08-05 07:30,5,132.15,132.15,131.1,131.1,45
20160301|2015-08-05 08:00,5,131.15,131.15,130,130,15
20160301|2015-08-05 08:30,5,130.1,130.65,130.05,130.65,15
20160301|2015-08-05 09:00,5,130.5,131.55,130.5,131.5,73
20160301|2015-08-05 09:30,5,131.65,131.65,131.6,131.65,6
20160301|2015-08-05 10:00,5,131.1,131.65,131.1,131.55,11
20160301|2015-08-05 10:30,5,131.65,131.7,131.4,131.4,13
20160301|2015-08-05 11:00,5,131.65,131.65,131.6,131.6,3
20160301|2015-08-05 11:30,5,132.05,132.5,132.05,132.25,20
20160301|2015-08-05 12:00,5,131.85,131.85,131.85,131.85,1
20160301|2015-08-06 03:00,6,132.2,132.2,132.2,132.2,6
20160301|2015-08-06 04:30,6,131.6,131.6,131.6,131.6,2
20160301|2015-08-06 06:00,6,132.2,132.25,132.2,132.25,15
20160301|2015-08-06 06:30,6,132.1,132.15,132.05,132.05,4
20160301|2015-08-06 07:00,6,131.85,131.85,130.9,130.9,10
20160301|2015-08-06 07:30,6,131.6,132.1,131.45,131.95,74
20160301|2015-08-06 08:00,6,131.95,133.05,131.8,133.05,42
20160301|2015-08-06 08:30,6,133.15,134.5,133.15,134.25,29
20160301|2015-08-06 09:00,6,134.05,134.75,134.05,134.45,43
20160301|2015-08-06 09:30,6,133.9,134,133.85,133.9,13
20160301|2015-08-06 10:00,6,133.1,133.2,131.3,131.35,31
20160301|2015-08-06 10:30,6,131.2,131.3,131,131.3,28
20160301|2015-08-06 11:00,6,131.5,131.5,131.1,131.1,18
20160301|2015-08-06 11:30,6,131.3,131.7,131.05,131.05,5
20160301|2015-08-06 12:00,6,131.35,131.65,130.5,130.6,42
20160301|2015-08-07 03:00,7,130.75,131,130.75,131,10
20160301|2015-08-07 03:30,7,131,131,131,131,1
20160301|2015-08-07 05:30,7,131.3,131.3,131.25,131.25,2
20160301|2015-08-07 07:00,7,131.55,131.55,131,131,9
20160301|2015-08-07 07:30,7,130.95,132.45,130.05,132.3,93
20160301|2015-08-07 08:00,7,132.5,133.25,132.3,132.95,41
20160301|2015-08-07 08:30,7,133.1,133.2,132.5,132.9,48
20160301|2015-08-07 09:00,7,132.9,133.9,132.9,133.9,18
20160301|2015-08-07 09:30,7,133.75,133.75,133.35,133.65,13
20160301|2015-08-07 10:00,7,133.55,135.05,133.3,135.05,40
20160301|2015-08-07 10:30,7,134.85,134.85,134.55,134.55,14
20160301|2015-08-07 11:00,7,134.15,134.15,134,134,14
20160301|2015-08-07 11:30,7,134.2,134.55,134.2,134.5,18
20160301|2015-08-07 12:00,7,134.4,134.4,133.65,133.85,38
20160301|2015-08-10 03:00,10,133.9,134.15,133.9,134.15,9
20160301|2015-08-10 03:30,10,134.15,134.15,134.15,134.15,11
20160301|2015-08-10 04:00,10,134,134,134,134,1
20160301|2015-08-10 07:00,10,133.9,135.25,133.6,135.2,48
20160301|2015-08-10 07:30,10,135.35,136.8,135.35,136.8,29
20160301|2015-08-10 08:00,10,137.25,137.45,136.7,136.9,58
20160301|2015-08-10 08:30,10,136.45,137.25,136.45,137.25,12
20160301|2015-08-10 09:00,10,137.3,137.3,137.1,137.3,11
20160301|2015-08-10 09:30,10,137.3,137.3,136.8,137.3,33
20160301|2015-08-10 10:00,10,137.35,138.65,137.35,138.65,36
20160301|2015-08-10 10:30,10,138.5,139.65,138.45,139.65,47
20160301|2015-08-10 11:00,10,139.65,140,139.55,139.7,50
20160301|2015-08-10 11:30,10,139.7,140.2,139.7,140.1,38
20160301|2015-08-10 12:00,10,140.25,140.25,139.55,139.75,29
20160301|2015-08-11 03:00,11,140,141.85,140,141.4,75
20160301|2015-08-11 03:30,11,141.35,142.85,141.2,142.8,77
20160301|2015-08-11 04:00,11,142.5,142.65,142.5,142.65,10
20160301|2015-08-11 04:30,11,142.4,142.4,141.8,141.8,6
20160301|2015-08-11 05:00,11,142,142,141.45,141.45,4
20160301|2015-08-11 05:30,11,141.15,141.3,141.15,141.25,5
20160301|2015-08-11 06:00,11,141.25,141.25,141,141,25
20160301|2015-08-11 06:30,11,141.3,142,141.3,142,8
20160301|2015-08-11 07:00,11,141.7,141.8,141.2,141.8,23
20160301|2015-08-11 07:30,11,141.8,143.2,141.6,143.1,46
20160301|2015-08-11 08:00,11,143.05,143.05,140.4,140.4,131
20160301|2015-08-11 08:30,11,140.4,140.7,140.1,140.3,25
20160301|2015-08-11 09:00,11,140.4,140.7,140,140.5,39
20160301|2015-08-11 09:30,11,140.7,142.05,140.6,141.9,54
20160301|2015-08-11 10:00,11,141.9,142.6,141.85,142.6,54
20160301|2015-08-11 10:30,11,142.6,143.1,142.05,142.85,48
20160301|2015-08-11 11:00,11,142.8,143.8,142.55,142.55,65
20160301|2015-08-11 11:30,11,142.9,143.55,142.8,143.55,31
20160301|2015-08-11 12:00,11,143.3,143.75,143.25,143.6,131
20160301|2015-08-12 03:00,12,143.9,144.2,143.7,144.15,63
20160301|2015-08-12 03:30,12,144.15,144.2,144.15,144.2,26
20160301|2015-08-12 04:00,12,144.1,144.1,144.1,144.1,1
20160301|2015-08-12 04:30,12,144,144,143.45,143.45,16
20160301|2015-08-12 05:00,12,143.5,143.5,143.5,143.5,1
20160301|2015-08-12 05:30,12,143.45,143.45,142.15,142.15,86
20160301|2015-08-12 06:00,12,142.45,142.7,142,142,10
20160301|2015-08-12 06:30,12,142.05,142.15,141.65,141.65,7
20160301|2015-08-12 07:00,12,142.2,143,142.2,143,17
20160301|2015-08-12 07:30,12,142.95,143.55,142.9,143.1,21
20160301|2015-08-12 08:00,12,143.55,143.55,142.1,142.1,27
20160301|2015-08-12 08:30,12,142.25,143,142.25,142.6,89
20160301|2015-08-12 09:00,12,142.65,143.15,141.75,142.25,62
20160301|2015-08-12 09:30,12,142.05,142.45,141.5,141.9,74
20160301|2015-08-12 10:00,12,141.9,142.25,141.8,142.05,31
20160301|2015-08-12 10:30,12,142.25,142.5,142.2,142.4,15
20160301|2015-08-12 11:00,12,142.5,142.5,141,141.2,64
20160301|2015-08-12 11:30,12,140.85,140.85,139.35,140.15,102
20160301|2015-08-12 12:00,12,140.8,140.8,138.2,138.85,166
20160301|2015-08-13 03:00,13,138.65,140.05,138.55,139.4,60
20160301|2015-08-13 03:30,13,139.25,139.8,139.25,139.8,21
20160301|2015-08-13 04:00,13,139.75,139.75,139.45,139.7,10
20160301|2015-08-13 04:30,13,139.65,139.65,139.2,139.45,7
20160301|2015-08-13 05:00,13,139.55,139.55,139.05,139.25,13
20160301|2015-08-13 05:30,13,139.2,139.45,139.2,139.45,2
20160301|2015-08-13 06:00,13,139.2,139.2,139.2,139.2,1
20160301|2015-08-13 06:30,13,139.3,139.4,139,139.05,19
20160301|2015-08-13 07:00,13,138.95,139.95,138.95,139.65,28
20160301|2015-08-13 07:30,13,139.7,141.05,139.65,140.95,64
20160301|2015-08-13 08:00,13,140.9,142.15,140.9,141.25,122
20160301|2015-08-13 08:30,13,141.4,142.15,141.4,141.8,65
20160301|2015-08-13 09:00,13,141.65,143.6,141.6,143.55,109
20160301|2015-08-13 09:30,13,143.7,143.75,142.75,143.05,149
20160301|2015-08-13 10:00,13,143.05,143.65,142.6,143.6,113
20160301|2015-08-13 10:30,13,143.55,144.2,143.2,144.05,90
20160301|2015-08-13 11:00,13,144,144.3,142.75,143.35,143
20160301|2015-08-13 11:30,13,143.55,144.8,143.5,143.85,153
20160301|2015-08-13 12:00,13,143.95,144.75,143.25,143.65,218
20160301|2015-08-14 03:00,14,144.8,145.8,144.65,145.65,93
20160301|2015-08-14 03:30,14,145.5,145.55,144.95,145.2,183
20160301|2015-08-14 04:00,14,145.1,145.45,144.95,144.95,22
20160301|2015-08-14 05:00,14,144.95,144.95,144.5,144.65,73
20160301|2015-08-14 05:30,14,144.5,144.5,143.85,144.1,23
20160301|2015-08-14 06:00,14,143.65,143.8,143.5,143.65,17
20160301|2015-08-14 06:30,14,143.7,143.7,143.5,143.6,30
20160301|2015-08-14 07:00,14,143.7,144.75,143.4,143.75,153
20160301|2015-08-14 07:30,14,144.05,145.45,143.75,145.35,73
20160301|2015-08-14 08:00,14,145.4,145.7,144.15,144.6,90
20160301|2015-08-14 08:30,14,144.6,145.75,144.45,145.5,75
20160301|2015-08-14 09:00,14,145.4,145.4,144.55,144.55,74
20160301|2015-08-14 09:30,14,144.7,144.8,143.1,143.2,113
20160301|2015-08-14 10:00,14,143.4,144.5,143.4,143.7,143
20160301|2015-08-14 10:30,14,143.7,143.8,143.15,143.6,167
20160301|2015-08-14 11:00,14,143.75,144.05,143.6,143.65,82
20160301|2015-08-14 11:30,14,143.45,144.4,143.25,144.2,80
20160301|2015-08-14 12:00,14,144.4,144.7,143.95,144.1,220
20160301|2015-08-17 03:00,17,142.75,143.45,142.15,143.45,35
20160301|2015-08-17 03:30,17,143.35,143.85,143.15,143.75,37
20160301|2015-08-17 04:00,17,143.85,143.95,143.55,143.95,68
20160301|2015-08-17 04:30,17,143.85,143.9,143.55,143.65,95
20160301|2015-08-17 05:00,17,143.6,143.6,143.1,143.1,16
20160301|2015-08-17 05:30,17,143.05,143.2,143.05,143.2,8
20160301|2015-08-17 06:00,17,143.15,143.15,143.1,143.15,3
20160301|2015-08-17 06:30,17,143.25,143.25,142.35,142.35,7
20160301|2015-08-17 07:00,17,142.25,143.15,142,142.5,43
20160301|2015-08-17 07:30,17,142.5,144.3,142.4,143.75,65
20160301|2015-08-17 08:00,17,144.05,144.5,144,144.4,42
20160301|2015-08-17 08:30,17,144.45,144.45,142.9,143.45,43
20160301|2015-08-17 09:00,17,143.4,143.4,142.25,142.4,62
20160301|2015-08-17 09:30,17,142.25,142.95,142,142.9,46
20160301|2015-08-17 10:00,17,142.75,144,142.75,143.85,84
20160301|2015-08-17 10:30,17,143.7,143.9,143.15,143.5,88
20160301|2015-08-17 11:00,17,143.65,143.7,143.05,143.1,93
20160301|2015-08-17 11:30,17,143,143.2,142.75,143.15,47
20160301|2015-08-17 12:00,17,143.1,143.1,141.5,141.5,191
20160301|2015-08-18 03:00,18,141.85,142.75,141.75,142.7,117
20160301|2015-08-18 03:30,18,142.65,142.65,142.15,142.3,104
20160301|2015-08-18 04:00,18,142.4,142.5,142.05,142.05,7
20160301|2015-08-18 04:30,18,142.25,142.6,142.25,142.6,10
20160301|2015-08-18 05:00,18,142.6,142.6,142.05,142.05,9
20160301|2015-08-18 05:30,18,142,142,141.7,141.8,4
20160301|2015-08-18 06:00,18,141.8,142.05,141.45,141.7,22
20160301|2015-08-18 06:30,18,142.1,143.5,142.1,143.1,32
20160301|2015-08-18 07:00,18,143.2,143.2,141.75,142.15,35
20160301|2015-08-18 07:30,18,142.1,142.65,141.7,142.6,36
20160301|2015-08-18 08:00,18,142.5,142.5,140.95,141.55,42
20160301|2015-08-18 08:30,18,141.4,141.4,140.4,140.9,75
20160301|2015-08-18 09:00,18,140.95,141.15,140.55,140.9,17
20160301|2015-08-18 09:30,18,140.85,141.7,140.85,141.65,29
20160301|2015-08-18 10:00,18,141.9,142.2,141.45,141.45,46
20160301|2015-08-18 10:30,18,141.45,141.5,141.1,141.5,28
20160301|2015-08-18 11:00,18,141.4,141.75,141.3,141.75,31
20160301|2015-08-18 11:30,18,141.5,141.7,141.3,141.7,25
20160301|2015-08-18 12:00,18,141.7,142.95,141.6,142.5,89
20160301|2015-08-19 03:00,19,143.9,144.05,143.7,143.7,46
20160301|2015-08-19 03:30,19,143.5,143.85,143.5,143.7,7
20160301|2015-08-19 04:00,19,143.55,143.65,143.55,143.65,2
20160301|2015-08-19 04:30,19,143.6,143.65,143.6,143.65,3
20160301|2015-08-19 05:00,19,143.8,144,143.8,144,4
20160301|2015-08-19 05:30,19,143.85,143.85,143.45,143.5,17
20160301|2015-08-19 06:00,19,143.6,143.7,143.3,143.5,19
20160301|2015-08-19 06:30,19,143.3,143.4,143.1,143.2,16
20160301|2015-08-19 07:00,19,143.15,143.15,142.3,142.7,27
20160301|2015-08-19 07:30,19,142.8,142.85,140.85,141.15,104
20160301|2015-08-19 08:00,19,140.85,141.65,140.85,141.4,31
20160301|2015-08-19 08:30,19,141.55,142.05,140.8,140.9,44
20160301|2015-08-19 09:00,19,140.95,140.95,139.95,140.2,86
20160301|2015-08-19 09:30,19,140.05,140.2,139.4,139.7,109
20160301|2015-08-19 10:00,19,139.65,139.85,139.05,139.2,126
20160301|2015-08-19 10:30,19,138.95,139.2,138.55,138.6,81
20160301|2015-08-19 11:00,19,138.65,138.65,138.45,138.55,59
20160301|2015-08-19 11:30,19,138.45,139,137.95,139,100
20160301|2015-08-19 12:00,19,139,139.2,137.95,138.1,152
20160301|2015-08-20 03:00,20,138.3,138.8,138.3,138.7,23
20160301|2015-08-20 03:30,20,138.55,138.65,137.5,137.5,62
20160301|2015-08-20 04:00,20,137.45,137.65,137.3,137.4,23
20160301|2015-08-20 04:30,20,137.45,137.7,137,137.65,34
20160301|2015-08-20 05:00,20,137.7,137.9,137.55,137.75,7
20160301|2015-08-20 05:30,20,137.7,137.7,137.7,137.7,1
20160301|2015-08-20 06:00,20,137.75,137.75,137.75,137.75,1
20160301|2015-08-20 06:30,20,137.7,137.95,137.6,137.95,5
20160301|2015-08-20 07:00,20,138.1,138.1,137.2,137.5,40
20160301|2015-08-20 07:30,20,137.55,137.55,136.45,136.65,84
20160301|2015-08-20 08:00,20,136.8,137.6,136.5,136.5,22
20160301|2015-08-20 08:30,20,136.55,137,136.3,136.4,30
20160301|2015-08-20 09:00,20,136.25,136.85,135.5,136.8,119
20160301|2015-08-20 09:30,20,136.75,138.65,136.5,137.2,185
20160301|2015-08-20 10:00,20,137.2,137.55,137.1,137.5,39
20160301|2015-08-20 10:30,20,137.3,138,137.3,137.95,10
20160301|2015-08-20 11:00,20,137.7,137.7,137.5,137.55,10
20160301|2015-08-20 11:30,20,137.35,137.55,136.05,136.25,32
20160301|2015-08-20 12:00,20,136.1,136.3,135.85,136.1,31
20160301|2015-08-21 03:00,21,136.2,136.35,135.65,135.8,20
20160301|2015-08-21 03:30,21,135.75,135.95,135.55,135.55,62
20160301|2015-08-21 04:00,21,135.55,135.55,135.55,135.55,3
20160301|2015-08-21 04:30,21,135.55,135.7,135.55,135.55,31
20160301|2015-08-21 05:00,21,135.55,135.55,135.45,135.5,59
20160301|2015-08-21 05:30,21,135.55,136.2,135.5,136.2,90
20160301|2015-08-21 06:00,21,136,136,135.8,135.8,9
20160301|2015-08-21 06:30,21,135.85,135.95,135.85,135.95,7
20160301|2015-08-21 07:00,21,136.35,136.35,134.9,134.95,45
20160301|2015-08-21 07:30,21,134.8,135.1,134.55,134.7,64
20160301|2015-08-21 08:00,21,134.55,134.55,133.95,134.05,137
20160301|2015-08-21 08:30,21,134,134,133.05,133.2,211
20160301|2015-08-21 09:00,21,133,133,130.9,131.6,326
20160301|2015-08-21 09:30,21,131.6,131.6,129.5,129.7,270
20160301|2015-08-21 10:00,21,129.8,130.6,129.15,129.55,307
20160301|2015-08-21 10:30,21,129.4,130.9,129.4,130.05,72
20160301|2015-08-21 11:00,21,129.85,130.9,129.6,130.9,99
20160301|2015-08-21 11:30,21,130.8,131,129.95,130.1,74
20160301|2015-08-21 12:00,21,130.15,130.9,129.4,129.4,174
20160301|2015-08-24 03:00,24,129.9,129.9,127.3,127.3,79
20160301|2015-08-24 03:30,24,127.1,127.8,125.9,127.5,398
20160301|2015-08-24 04:00,24,127.05,127.55,126.6,127.55,407
20160301|2015-08-24 04:30,24,127.25,127.55,126.85,127.1,47
20160301|2015-08-24 05:00,24,127.15,128,127.15,128,46
20160301|2015-08-24 05:30,24,127.85,127.85,127.2,127.2,12
20160301|2015-08-24 06:00,24,127,127.15,126.7,126.8,42
20160301|2015-08-24 06:30,24,126.85,127.05,126.55,126.8,43
20160301|2015-08-24 07:00,24,126.7,126.9,125.75,126.2,74
20160301|2015-08-24 07:30,24,126.05,127.3,124.65,125.2,378
20160301|2015-08-24 08:00,24,125.55,125.95,125.2,125.5,126
20160301|2015-08-24 08:30,24,125.3,126.15,124.85,126,127
20160301|2015-08-24 09:00,24,126.5,129.25,125.5,128.05,163
20160301|2015-08-24 09:30,24,127.9,127.9,126.2,126.2,78
20160301|2015-08-24 10:00,24,126.2,126.2,125,125.9,102
20160301|2015-08-24 10:30,24,126.1,126.3,125.3,125.85,61
20160301|2015-08-24 11:00,24,125.9,125.95,125.4,125.55,109
20160301|2015-08-24 11:30,24,125.25,125.45,125.15,125.25,155
20160301|2015-08-24 12:00,24,125.45,126.25,124.6,124.8,196
20160301|2015-08-25 03:00,25,126.5,126.85,125.9,125.9,90
20160301|2015-08-25 03:30,25,125.9,126.2,125.75,125.85,28
20160301|2015-08-25 04:00,25,125.85,125.95,125.75,125.75,27
20160301|2015-08-25 04:30,25,125.9,126.3,125.8,126.2,236
20160301|2015-08-25 05:00,25,126.6,127.45,126.6,127.45,26
20160301|2015-08-25 05:30,25,127.25,127.85,127.1,127.15,22
20160301|2015-08-25 06:00,25,127.25,127.25,127.1,127.25,10
20160301|2015-08-25 06:30,25,127.6,127.6,127,127.25,12
20160301|2015-08-25 07:00,25,126.95,127.05,125.95,127.05,35
20160301|2015-08-25 07:30,25,127,127.85,125.55,125.75,109
20160301|2015-08-25 08:00,25,125.9,126.2,125.4,125.45,92
20160301|2015-08-25 08:30,25,125.45,125.65,124.7,124.7,114
20160301|2015-08-25 09:00,25,124.75,124.95,124.45,124.7,164
20160301|2015-08-25 09:30,25,124.6,125.8,124.6,125.05,129
20160301|2015-08-25 10:00,25,125.2,125.2,124.5,125.15,222
20160301|2015-08-25 10:30,25,125,125.1,124.5,124.5,149
20160301|2015-08-25 11:00,25,124.7,124.8,124.35,124.6,185
20160301|2015-08-25 11:30,25,124.55,124.95,124,124.25,416
20160301|2015-08-25 12:00,25,124.15,124.45,123.85,123.95,373
20160301|2015-08-26 03:00,26,124.4,124.4,123.75,124.1,157
20160301|2015-08-26 03:30,26,124.2,124.6,124.1,124.6,29
20160301|2015-08-26 04:00,26,124.5,124.9,124.5,124.85,59
20160301|2015-08-26 04:30,26,125,125.15,124.85,124.85,35
20160301|2015-08-26 05:00,26,124.85,125.4,124.85,125.4,19
20160301|2015-08-26 05:30,26,125.2,125.2,124.95,125,22
20160301|2015-08-26 06:00,26,125.05,125.45,125,125.45,7
20160301|2015-08-26 06:30,26,125.5,125.75,125.4,125.75,22
20160301|2015-08-26 07:00,26,125.2,126.7,125.05,126.7,110
20160301|2015-08-26 07:30,26,126.7,126.7,124.95,126,121
20160301|2015-08-26 08:00,26,125.9,125.9,125.3,125.5,93
20160301|2015-08-26 08:30,26,125.45,125.45,124.6,124.6,88
20160301|2015-08-26 09:00,26,124.6,125.05,124.4,125.05,136
20160301|2015-08-26 09:30,26,125.1,125.25,124.75,124.8,86
20160301|2015-08-26 10:00,26,124.75,126.6,124.7,125.9,281
20160301|2015-08-26 10:30,26,126,126.25,125.85,126.2,55
20160301|2015-08-26 11:00,26,126.05,126.1,125.1,125.45,24
20160301|2015-08-26 11:30,26,125.35,125.35,124.85,125.25,42
20160301|2015-08-26 12:00,26,125.2,126.05,125,125,319
20160301|2015-08-27 03:00,27,126.05,127.85,125.95,127.85,161
20160301|2015-08-27 03:30,27,127.55,127.55,127.2,127.45,20
20160301|2015-08-27 04:00,27,127.2,127.55,127.2,127.45,9
20160301|2015-08-27 04:30,27,127.25,128.05,127,127.95,33
20160301|2015-08-27 05:00,27,127.65,128,127.55,127.85,86
20160301|2015-08-27 05:30,27,128,128.3,127.75,127.8,88
20160301|2015-08-27 06:00,27,127.65,127.65,127.4,127.4,4
20160301|2015-08-27 06:30,27,127.45,128.1,127.4,127.8,16
20160301|2015-08-27 07:00,27,127.65,127.75,127.45,127.7,20
20160301|2015-08-27 07:30,27,127.5,127.8,126.6,127.8,77
20160301|2015-08-27 08:00,27,127.85,128.35,127.75,127.95,82
20160301|2015-08-27 08:30,27,127.8,127.85,127,127.15,82
20160301|2015-08-27 09:00,27,127.55,127.95,127.5,127.65,29
20160301|2015-08-27 09:30,27,127.4,127.7,127.1,127.5,47
20160301|2015-08-27 10:00,27,128,128.95,127.95,128.25,81
20160301|2015-08-27 10:30,27,128.35,129.1,128.35,128.35,40
20160301|2015-08-27 11:00,27,128.7,129.4,128.6,128.65,69
20160301|2015-08-27 11:30,27,128.75,129.1,128.35,129.05,28
20160301|2015-08-27 12:00,27,129.25,129.25,127.15,127.3,195
20160301|2015-08-28 03:00,28,128.65,128.65,127.8,128.1,52
20160301|2015-08-28 03:30,28,128.05,128.05,127.8,127.9,13
20160301|2015-08-28 04:00,28,127.85,128.15,127.85,128.15,17
20160301|2015-08-28 04:30,28,128.25,128.25,128.15,128.25,8
20160301|2015-08-28 05:00,28,128.3,128.6,127.95,128.6,7
20160301|2015-08-28 05:30,28,128.7,128.7,128.55,128.6,5
20160301|2015-08-28 06:00,28,128.5,128.7,128.5,128.7,10
20160301|2015-08-28 06:30,28,128.6,128.6,127.85,128.05,31
20160301|2015-08-28 07:00,28,128.15,128.5,127.35,128.35,78
20160301|2015-08-28 07:30,28,128.25,128.95,127.65,128.05,42
20160301|2015-08-28 08:00,28,127.5,127.5,126.35,127.3,154
20160301|2015-08-28 08:30,28,127.55,127.7,127.1,127.15,59
20160301|2015-08-28 09:00,28,127.4,128,126.9,127.65,33
20160301|2015-08-28 09:30,28,128.05,128.05,127.7,127.7,5
20160301|2015-08-28 10:00,28,127.85,127.9,127,127.3,72
20160301|2015-08-28 10:30,28,127.4,127.45,126.7,127,20
20160301|2015-08-28 11:00,28,127.05,127.3,126.55,126.75,51
20160301|2015-08-28 11:30,28,127,127.05,126.5,127.05,59
20160301|2015-08-28 12:00,28,126.9,127.9,126.75,127.3,280
20160301|2015-08-31 06:30,31,128.95,130.2,128.65,128.8,40
20160301|2015-08-31 07:00,31,129.05,129.25,128.35,128.45,71
20160301|2015-08-31 07:30,31,128.7,128.7,127.2,127.2,45
20160301|2015-08-31 08:00,31,127.15,127.3,126.75,127.1,41
20160301|2015-08-31 08:30,31,127.3,127.35,125.7,126,100
20160301|2015-08-31 09:00,31,125.95,126.75,125.25,126.75,160
20160301|2015-08-31 09:30,31,126.7,128.3,126.65,128,88
20160301|2015-08-31 10:00,31,128.05,128.8,127.9,127.9,118
20160301|2015-08-31 10:30,31,128,128,127.6,128,40
20160301|2015-08-31 11:00,31,127.8,128.15,127.75,128,47
20160301|2015-08-31 11:30,31,127.85,127.95,127.3,127.55,37
20160301|2015-08-31 12:00,31,127.7,128.3,127.55,128,100
20160301|2015-09-01 03:00,1,127.7,127.7,127.25,127.35,15
20160301|2015-09-01 03:30,1,127.2,127.3,127.1,127.3,9
20160301|2015-09-01 04:00,1,127.65,127.85,127.65,127.85,11
20160301|2015-09-01 04:30,1,127.65,127.65,127.65,127.65,1
20160301|2015-09-01 05:00,1,127.5,128,127.5,128,9
20160301|2015-09-01 05:30,1,128.15,128.2,128.1,128.1,7
20160301|2015-09-01 06:00,1,128.1,128.1,127.65,127.85,8
20160301|2015-09-01 06:30,1,128.1,128.2,128.05,128.05,6
20160301|2015-09-01 07:00,1,128.1,128.1,126.6,126.9,49
20160301|2015-09-01 07:30,1,126.7,126.7,125.35,125.35,76
20160301|2015-09-01 08:00,1,125.65,125.8,125.35,125.8,47
20160301|2015-09-01 08:30,1,126.05,126.55,125.85,126.35,40
20160301|2015-09-01 09:00,1,126.35,126.5,125.6,125.7,47
20160301|2015-09-01 09:30,1,125.6,126.6,125.55,126.3,56
20160301|2015-09-01 10:00,1,125.85,126,125.5,126,16
20160301|2015-09-01 10:30,1,125.95,126.8,125.9,126.35,28
20160301|2015-09-01 11:00,1,126.4,126.4,126.15,126.15,10
20160301|2015-09-01 11:30,1,126.15,126.4,125.95,126,22
20160301|2015-09-01 12:00,1,125.8,125.9,124.05,124.7,497
20160301|2015-09-02 03:00,2,124.4,125.05,124.15,124.15,21
20160301|2015-09-02 03:30,2,124.55,124.6,124.4,124.4,6
20160301|2015-09-02 04:00,2,124.35,124.35,124.35,124.35,2
20160301|2015-09-02 04:30,2,124.65,125.05,124.65,124.9,55
20160301|2015-09-02 05:00,2,124.8,124.85,124.55,124.85,4
20160301|2015-09-02 05:30,2,124.95,125,124.65,124.75,14
20160301|2015-09-02 06:00,2,125.15,125.15,125.05,125.05,3
20160301|2015-09-02 06:30,2,125,125,124.7,124.85,31
20160301|2015-09-02 07:00,2,125,125.1,123.8,124.5,214
20160301|2015-09-02 07:30,2,124.4,124.55,123.6,124.15,125
20160301|2015-09-02 08:00,2,124.25,124.3,122.7,122.75,270
20160301|2015-09-02 08:30,2,122.85,123.2,122.2,122.75,200
20160301|2015-09-02 09:00,2,122.65,123.35,122.55,123.05,62
20160301|2015-09-02 09:30,2,122.95,123,122.3,122.35,129
20160301|2015-09-02 10:00,2,122.4,122.6,122.15,122.15,137
20160301|2015-09-02 10:30,2,122.25,122.6,122.25,122.3,35
20160301|2015-09-02 11:00,2,122.4,122.5,121.65,122.3,244
20160301|2015-09-02 11:30,2,122.1,123.3,122.1,122.5,86
20160301|2015-09-02 12:00,2,122.5,122.7,121.7,121.95,163
20160301|2015-09-03 03:00,3,122.4,122.4,122.1,122.35,31
20160301|2015-09-03 03:30,3,122.3,122.7,122.3,122.7,9
20160301|2015-09-03 04:00,3,122.75,122.75,122.7,122.75,5
20160301|2015-09-03 04:30,3,122.85,123.05,122.85,122.95,20
20160301|2015-09-03 05:00,3,123,123,122.6,122.85,11
20160301|2015-09-03 05:30,3,122.8,123.1,122.75,122.95,31
20160301|2015-09-03 06:00,3,122.8,122.8,122.75,122.8,13
20160301|2015-09-03 06:30,3,122.65,122.75,122.65,122.65,12
20160301|2015-09-03 07:00,3,122.6,122.6,121.75,121.85,274
20160301|2015-09-03 07:30,3,121.65,122.4,121.45,121.6,86
20160301|2015-09-03 08:00,3,121.7,122.65,121.35,122.5,92
20160301|2015-09-03 08:30,3,122.55,122.65,121.9,122.25,68
20160301|2015-09-03 09:00,3,122.3,123.8,122.3,123.65,77
20160301|2015-09-03 09:30,3,123.6,123.6,122.3,122.5,99
20160301|2015-09-03 10:00,3,122.55,122.95,122.2,122.65,44
20160301|2015-09-03 10:30,3,122.5,122.8,122.35,122.8,25
20160301|2015-09-03 11:00,3,122.8,123,122.6,122.95,56
20160301|2015-09-03 11:30,3,122.5,122.9,122.5,122.9,32
20160301|2015-09-03 12:00,3,123,123.3,122.65,123.3,48
20160301|2015-09-04 03:00,4,123.25,123.45,123.05,123.45,30
20160301|2015-09-04 03:30,4,123.35,123.5,123.35,123.5,6
20160301|2015-09-04 04:00,4,123.4,123.4,123.4,123.4,1
20160301|2015-09-04 04:30,4,123.45,123.55,123.35,123.35,8
20160301|2015-09-04 05:00,4,123.4,123.65,123.4,123.65,3
20160301|2015-09-04 05:30,4,123.75,124,123.75,124,3
20160301|2015-09-04 06:00,4,123.8,123.9,123.8,123.9,4
20160301|2015-09-04 06:30,4,124.1,124.1,123.8,123.95,3
20160301|2015-09-04 07:00,4,123.55,123.9,123.4,123.8,100
20160301|2015-09-04 07:30,4,124.7,124.8,123.45,123.95,220
20160301|2015-09-04 08:00,4,123.9,123.9,123.5,123.75,28
20160301|2015-09-04 08:30,4,123.65,123.65,123.15,123.15,17
20160301|2015-09-04 09:00,4,123.5,123.9,123.35,123.45,40
20160301|2015-09-04 09:30,4,123.35,123.6,123.3,123.5,26
20160301|2015-09-04 10:00,4,123.55,123.55,123.3,123.4,22
20160301|2015-09-04 10:30,4,123.35,123.4,122.1,122.75,147
20160301|2015-09-04 11:00,4,122.8,123.2,122.65,123.05,86
20160301|2015-09-04 11:30,4,123.15,123.6,122.9,122.9,22
20160301|2015-09-04 12:00,4,122.8,123.1,122.55,123.05,136
20160301|2015-09-08 03:00,8,122.95,123.65,122.2,123.65,40
20160301|2015-09-08 03:30,8,123.6,124,123.45,124,19
20160301|2015-09-08 04:00,8,124,124.2,124,124.2,54
20160301|2015-09-08 04:30,8,124.25,124.3,124.2,124.2,11
20160301|2015-09-08 05:00,8,124.5,125.1,124.4,124.4,19
20160301|2015-09-08 05:30,8,124,124.15,123.9,124.15,7
20160301|2015-09-08 06:00,8,124,124,123.95,124,12
20160301|2015-09-08 06:30,8,124,124,123.9,123.9,4
20160301|2015-09-08 07:00,8,124.2,124.6,124.2,124.5,9
20160301|2015-09-08 07:30,8,123.85,123.9,123.35,123.7,44
20160301|2015-09-08 08:00,8,123.7,124.35,123.7,124,17
20160301|2015-09-08 08:30,8,123.8,123.9,123.5,123.65,25
20160301|2015-09-08 09:00,8,123.65,123.9,123.15,123.15,27
20160301|2015-09-08 09:30,8,123.25,123.55,122.95,123.4,52
20160301|2015-09-08 10:00,8,123.25,123.85,123.25,123.85,45
20160301|2015-09-08 10:30,8,124,124,123.65,123.65,56
20160301|2015-09-08 11:00,8,123.7,123.7,123.35,123.65,65
20160301|2015-09-08 11:30,8,123.8,124,123.5,123.5,20
20160301|2015-09-08 12:00,8,123.6,124.55,123.6,124.55,57
20160301|2015-09-09 03:00,9,124.1,125.35,124.1,125.1,31
20160301|2015-09-09 03:30,9,125.25,125.25,125.05,125.05,4
20160301|2015-09-09 04:00,9,125.35,125.75,125.35,125.5,17
20160301|2015-09-09 04:30,9,125.4,125.65,125.4,125.6,8
20160301|2015-09-09 05:00,9,125.55,125.55,125.55,125.55,5
20160301|2015-09-09 06:00,9,125.2,125.2,125.2,125.2,1
20160301|2015-09-09 06:30,9,125.15,125.15,125,125,4
20160301|2015-09-09 07:00,9,124.85,125.35,124.1,124.1,42
20160301|2015-09-09 07:30,9,124.1,124.65,123.65,124.65,49
20160301|2015-09-09 08:00,9,124.4,124.4,123.7,123.85,32
20160301|2015-09-09 08:30,9,123.65,124.35,123.65,124.15,79
20160301|2015-09-09 09:00,9,124.2,124.5,122.6,123.25,147
20160301|2015-09-09 09:30,9,123.15,123.45,123,123.2,166
20160301|2015-09-09 10:00,9,123.1,123.55,123.1,123.4,93
20160301|2015-09-09 10:30,9,123.5,124.45,123.5,124.45,32
20160301|2015-09-09 11:00,9,124.7,124.95,124.65,124.7,31
20160301|2015-09-09 11:30,9,124.65,124.7,123.85,124.1,46
20160301|2015-09-09 12:00,9,124.1,124.7,123.95,124.4,47
20160301|2015-09-10 03:00,10,123.4,123.6,122.85,123.1,71
20160301|2015-09-10 03:30,10,123.3,123.3,123,123.2,16
20160301|2015-09-10 04:00,10,123.3,123.3,123.1,123.1,5
20160301|2015-09-10 04:30,10,123.05,123.05,121.5,121.9,132
20160301|2015-09-10 05:00,10,122.1,122.95,122.05,122.2,17
20160301|2015-09-10 05:30,10,122.2,122.2,122.2,122.2,1
20160301|2015-09-10 06:00,10,122.3,122.3,122.2,122.25,3
20160301|2015-09-10 06:30,10,122.1,122.1,121.95,122,6
20160301|2015-09-10 07:00,10,121.95,122.05,120.5,120.8,289
20160301|2015-09-10 07:30,10,120.85,121.15,120.1,120.3,277
20160301|2015-09-10 08:00,10,120.25,121.4,120.2,120.85,138
20160301|2015-09-10 08:30,10,120.8,121.45,120.5,121.1,193
20160301|2015-09-10 09:00,10,121,121.55,121,121.15,117
20160301|2015-09-10 09:30,10,121.15,121.15,120.15,120.6,109
20160301|2015-09-10 10:00,10,120.5,120.5,120.25,120.35,42
20160301|2015-09-10 10:30,10,120.35,120.4,119.8,119.95,127
20160301|2015-09-10 11:00,10,120.1,120.4,120.1,120.15,36
20160301|2015-09-10 11:30,10,120.2,120.3,120.1,120.3,15
20160301|2015-09-10 12:00,10,120.15,120.6,119.7,120.1,176
20160301|2015-09-11 03:00,11,120.4,120.4,119.5,119.8,118
20160301|2015-09-11 03:30,11,119.8,120.4,119.75,120.35,41
20160301|2015-09-11 04:00,11,120.2,120.6,120.15,120.5,31
20160301|2015-09-11 04:30,11,120.5,120.8,120.5,120.6,27
20160301|2015-09-11 05:00,11,120.55,121,120.55,121,31
20160301|2015-09-11 05:30,11,120.95,121,120.85,120.95,17
20160301|2015-09-11 06:00,11,120.85,121.2,120.85,121.2,19
20160301|2015-09-11 06:30,11,121.1,121.2,120.95,121.2,32
20160301|2015-09-11 07:00,11,121.05,121.3,120.35,120.35,81
20160301|2015-09-11 07:30,11,120.25,120.85,119.55,120.35,90
20160301|2015-09-11 08:00,11,120.35,121.5,120.35,121.2,86
20160301|2015-09-11 08:30,11,120.9,120.9,120.2,120.2,44
20160301|2015-09-11 09:00,11,120.15,120.3,119.9,120,55
20160301|2015-09-11 09:30,11,120,120,119.8,119.8,18
20160301|2015-09-11 10:00,11,119.8,120.2,119.65,119.85,59
20160301|2015-09-11 10:30,11,119.95,120.25,119.75,120,43
20160301|2015-09-11 11:00,11,119.85,120.25,119.75,119.9,40
20160301|2015-09-11 11:30,11,119.95,120.25,119.85,120.1,34
20160301|2015-09-11 12:00,11,120.05,120.3,119.75,119.9,255
20160301|2015-09-14 03:00,14,120.5,120.9,120.5,120.9,29
20160301|2015-09-14 03:30,14,120.8,120.8,120.8,120.8,6
20160301|2015-09-14 04:00,14,120.75,120.85,120.7,120.7,5
20160301|2015-09-14 04:30,14,120.85,121.4,120.85,121,27
20160301|2015-09-14 05:00,14,121.1,121.35,121.1,121.3,72
20160301|2015-09-14 05:30,14,121.2,121.2,121.1,121.1,3
20160301|2015-09-14 06:00,14,121.15,121.25,121.15,121.25,13
20160301|2015-09-14 06:30,14,121.2,121.7,121.2,121.55,36
20160301|2015-09-14 07:00,14,121.55,122,121.5,121.85,83
20160301|2015-09-14 07:30,14,121.65,122.45,121.05,122.15,34
20160301|2015-09-14 08:00,14,122.5,123.25,122.5,123,78
20160301|2015-09-14 08:30,14,122.9,122.9,121.75,122.05,81
20160301|2015-09-14 09:00,14,122.35,123.55,122.35,123.5,86
20160301|2015-09-14 09:30,14,123.55,123.55,122.85,123.15,101
20160301|2015-09-14 10:00,14,122.9,123.4,122.7,123.3,98
20160301|2015-09-14 10:30,14,123.2,124.1,123.2,124.1,59
20160301|2015-09-14 11:00,14,124,124.25,123.9,124.25,28
20160301|2015-09-14 11:30,14,124.1,124.3,124.05,124.3,34
20160301|2015-09-14 12:00,14,124.3,124.55,123.15,123.25,422
20160301|2015-09-15 03:00,15,123.5,124.25,123.3,124,62
20160301|2015-09-15 03:30,15,124.05,124.45,124.05,124.05,20
20160301|2015-09-15 04:00,15,123.95,124,123.95,123.95,24
20160301|2015-09-15 04:30,15,124.35,124.7,124.35,124.55,12
20160301|2015-09-15 05:00,15,124.25,124.25,124.15,124.25,21
20160301|2015-09-15 05:30,15,124.15,124.5,124.15,124.3,31
20160301|2015-09-15 06:30,15,124.5,124.5,124.45,124.45,4
20160301|2015-09-15 07:00,15,124.35,124.35,122.5,122.55,46
20160301|2015-09-15 07:30,15,123.15,123.5,121.85,122.1,202
20160301|2015-09-15 08:00,15,122.1,122.8,121.85,122.8,120
20160301|2015-09-15 08:30,15,122.8,122.95,122.1,122.15,189
20160301|2015-09-15 09:00,15,122.1,122.1,121.2,121.75,83
20160301|2015-09-15 09:30,15,121.45,121.85,121.3,121.8,50
20160301|2015-09-15 10:00,15,121.7,122.25,121.5,121.5,85
20160301|2015-09-15 10:30,15,121.6,121.9,121.55,121.85,64
20160301|2015-09-15 11:00,15,121.65,122,121.65,121.8,26
20160301|2015-09-15 11:30,15,121.95,122.2,121.95,122,102
20160301|2015-09-15 12:00,15,121.9,122.15,121.7,121.9,190
20160301|2015-09-16 03:00,16,121.9,121.9,121.45,121.9,15
20160301|2015-09-16 03:30,16,122,122,122,122,4
20160301|2015-09-16 04:00,16,121.8,122.1,121.65,122.1,19
20160301|2015-09-16 04:30,16,122.35,122.35,122.05,122.05,11
20160301|2015-09-16 05:00,16,121.4,121.4,121.35,121.35,3
20160301|2015-09-16 05:30,16,121,121,120.9,120.9,5
20160301|2015-09-16 06:00,16,121.35,121.35,121.35,121.35,2
20160301|2015-09-16 06:30,16,121.2,121.5,121.2,121.5,22
20160301|2015-09-16 07:00,16,121.5,122.2,121.45,122.05,35
20160301|2015-09-16 07:30,16,122.2,123.1,122.2,122.55,61
20160301|2015-09-16 08:00,16,122.6,122.85,122.4,122.55,28
20160301|2015-09-16 08:30,16,122.35,122.35,121.2,121.9,60
20160301|2015-09-16 09:00,16,121.85,122.6,121.85,122.2,41
20160301|2015-09-16 09:30,16,122.05,122.5,121.95,122.4,62
20160301|2015-09-16 10:00,16,122.25,122.5,122.25,122.25,55
20160301|2015-09-16 10:30,16,122.35,123,122.35,122.65,54
20160301|2015-09-16 11:00,16,122.65,122.75,122.1,122.4,64
20160301|2015-09-16 11:30,16,122.15,122.4,121.6,121.7,59
20160301|2015-09-16 12:00,16,121.55,121.75,120.9,120.95,51
20160301|2015-09-17 03:00,17,121.5,121.75,121.2,121.5,34
20160301|2015-09-17 03:30,17,121.5,121.6,121.35,121.6,21
20160301|2015-09-17 04:00,17,121.35,121.5,121.35,121.5,11
20160301|2015-09-17 04:30,17,121.5,121.7,121.5,121.6,10
20160301|2015-09-17 05:00,17,121.65,121.65,121.65,121.65,2
20160301|2015-09-17 05:30,17,121.4,121.5,121.4,121.5,6
20160301|2015-09-17 06:00,17,121.5,121.5,121.5,121.5,1
20160301|2015-09-17 06:30,17,121.1,121.1,121.1,121.1,5
20160301|2015-09-17 07:00,17,121.05,121.05,120.25,120.9,91
20160301|2015-09-17 07:30,17,120.65,120.65,120.1,120.15,22
20160301|2015-09-17 08:00,17,120.3,120.8,120.25,120.45,25
20160301|2015-09-17 08:30,17,120.2,121,120.2,120.7,23
20160301|2015-09-17 09:00,17,120.85,121.65,120.6,121.45,54
20160301|2015-09-17 09:30,17,121.65,122,121.55,121.55,114
20160301|2015-09-17 10:00,17,121.65,121.65,120.75,120.95,31
20160301|2015-09-17 10:30,17,120.8,122,120.8,121.7,130
20160301|2015-09-17 11:00,17,121.65,121.65,121,121.65,185
20160301|2015-09-17 11:30,17,121.8,121.9,121.6,121.85,20
20160301|2015-09-17 12:00,17,122,122.45,121.35,121.35,356
20160301|2015-09-18 03:00,18,122.3,122.75,121.95,122.7,29
20160301|2015-09-18 03:30,18,122.55,122.95,122.45,122.9,75
20160301|2015-09-18 04:00,18,122.9,123.65,122.75,123.45,62
20160301|2015-09-18 04:30,18,123.4,123.4,123.25,123.25,35
20160301|2015-09-18 05:00,18,122.9,123.3,122.9,123.3,12
20160301|2015-09-18 05:30,18,123.1,123.5,123.1,123.2,13
20160301|2015-09-18 06:00,18,123.3,123.3,123.1,123.25,13
20160301|2015-09-18 06:30,18,123.15,123.3,123.15,123.3,2
20160301|2015-09-18 07:00,18,123.2,123.4,122.25,122.55,62
20160301|2015-09-18 07:30,18,122.45,122.6,121.75,122.1,51
20160301|2015-09-18 08:00,18,122.1,122.85,122.1,122.65,57
20160301|2015-09-18 08:30,18,122.55,123.2,121.9,121.9,93
20160301|2015-09-18 09:00,18,121.8,121.8,120.3,120.9,138
20160301|2015-09-18 09:30,18,121,121.75,120.9,121.6,83
20160301|2015-09-18 10:00,18,121.7,122.65,121.7,122.6,89
20160301|2015-09-18 10:30,18,122.65,122.65,122.1,122.4,128
20160301|2015-09-18 11:00,18,122.35,122.5,121.9,121.9,57
20160301|2015-09-18 11:30,18,122,122.45,121.9,122.3,66
20160301|2015-09-18 12:00,18,122.15,122.15,121.5,121.6,412
20160301|2015-09-21 03:00,21,121.55,121.55,121.3,121.3,10
20160301|2015-09-21 03:30,21,121.4,121.6,121.4,121.6,3
20160301|2015-09-21 04:00,21,121.6,121.7,121.6,121.7,6
20160301|2015-09-21 04:30,21,121.25,122.1,121.15,122,22
20160301|2015-09-21 05:00,21,121.85,122.2,121.85,122.05,20
20160301|2015-09-21 05:30,21,122.1,122.25,122.1,122.25,7
20160301|2015-09-21 06:00,21,122.05,122.05,121.8,121.8,19
20160301|2015-09-21 06:30,21,121.85,122.1,121.85,122.1,26
20160301|2015-09-21 07:00,21,122.1,122.1,120.7,120.7,19
20160301|2015-09-21 07:30,21,120.7,120.95,119.85,120.75,155
20160301|2015-09-21 08:00,21,120.95,121.3,120.75,121.3,53
20160301|2015-09-21 08:30,21,121.3,123,121.15,122.7,184
20160301|2015-09-21 09:00,21,122.8,122.9,122.2,122.5,132
20160301|2015-09-21 09:30,21,122.65,122.95,121.75,121.8,37
20160301|2015-09-21 10:00,21,121.9,121.9,120.45,120.95,132
20160301|2015-09-21 10:30,21,120.7,120.85,120.45,120.75,20
20160301|2015-09-21 11:00,21,120.65,121.1,120.6,120.8,22
20160301|2015-09-21 11:30,21,120.6,121.1,120.45,120.45,125
20160301|2015-09-21 12:00,21,120.6,120.75,120.05,120.1,145
20160301|2015-09-22 03:00,22,120.3,120.3,120,120.2,52
20160301|2015-09-22 03:30,22,120.3,120.5,120.3,120.4,27
20160301|2015-09-22 04:00,22,120.45,120.45,120.3,120.3,9
20160301|2015-09-22 04:30,22,120.5,120.5,120.3,120.35,6
20160301|2015-09-22 05:00,22,120.4,120.5,120.35,120.5,10
20160301|2015-09-22 05:30,22,120.35,120.35,120.2,120.35,10
20160301|2015-09-22 06:00,22,120.1,120.3,120.1,120.25,12
20160301|2015-09-22 06:30,22,120.1,120.1,120,120,6
20160301|2015-09-22 07:00,22,120,120.1,119.2,119.45,206
20160301|2015-09-22 07:30,22,119.25,119.7,118.85,119.7,109
20160301|2015-09-22 08:00,22,119.65,119.75,119.35,119.55,105
20160301|2015-09-22 08:30,22,119.6,119.6,118.9,119.3,175
20160301|2015-09-22 09:00,22,119.5,119.7,119.35,119.4,36
20160301|2015-09-22 09:30,22,119.5,120,119.45,119.75,66
20160301|2015-09-22 10:00,22,119.7,119.85,119.45,119.45,28
20160301|2015-09-22 10:30,22,119.45,119.7,119.35,119.45,26
20160301|2015-09-22 11:00,22,119.4,119.45,119.2,119.3,79
20160301|2015-09-22 11:30,22,119.3,119.45,118.85,118.95,44
20160301|2015-09-22 12:00,22,118.8,119,118.5,118.55,155
20160301|2015-09-23 03:00,23,119,119.15,118.75,119.15,10
20160301|2015-09-23 03:30,23,119.05,119.35,119.05,119.35,4
20160301|2015-09-23 04:00,23,119.45,119.65,119.45,119.65,18
20160301|2015-09-23 04:30,23,119.5,119.6,119.5,119.55,12
20160301|2015-09-23 05:00,23,119.45,119.6,119.45,119.6,8
20160301|2015-09-23 05:30,23,119.35,119.35,119.3,119.3,3
20160301|2015-09-23 06:00,23,119.4,119.45,119.25,119.4,16
20160301|2015-09-23 06:30,23,119.5,119.65,119.5,119.6,14
20160301|2015-09-23 07:00,23,119.45,119.8,118.95,118.95,37
20160301|2015-09-23 07:30,23,118.95,119.4,118.5,119.35,71
20160301|2015-09-23 08:00,23,119.2,119.2,118.15,118.55,105
20160301|2015-09-23 08:30,23,118.4,118.7,118.2,118.2,37
20160301|2015-09-23 09:00,23,118.2,118.7,118.05,118.15,172
20160301|2015-09-23 09:30,23,118.2,119.75,118.2,119.75,75
20160301|2015-09-23 10:00,23,119.3,119.6,118.65,119.5,70
20160301|2015-09-23 10:30,23,119.4,119.4,118.8,119.15,64
20160301|2015-09-23 11:00,23,119.2,120.15,119.2,120,114
20160301|2015-09-23 11:30,23,119.85,120.35,119.6,120.15,193
20160301|2015-09-23 12:00,23,120.15,120.15,118.8,118.85,540
20160301|2015-09-24 03:00,24,119,119.2,118.8,119.2,61
20160301|2015-09-24 03:30,24,119.1,119.1,118.95,118.95,25
20160301|2015-09-24 04:00,24,118.85,118.85,118.4,118.55,55
20160301|2015-09-24 04:30,24,118.5,118.55,118.25,118.5,40
20160301|2015-09-24 05:00,24,118.6,118.75,118.6,118.75,28
20160301|2015-09-24 05:30,24,118.8,118.8,118.5,118.55,11
20160301|2015-09-24 06:00,24,118.45,118.45,118.45,118.45,1
20160301|2015-09-24 07:00,24,118.55,118.7,117.8,118.25,168
20160301|2015-09-24 07:30,24,118.15,118.5,118.05,118.35,60
20160301|2015-09-24 08:00,24,118.3,118.65,118.15,118.5,71
20160301|2015-09-24 08:30,24,118.5,118.95,118.35,118.7,83
20160301|2015-09-24 09:00,24,118.9,119.85,118.8,119.15,140
20160301|2015-09-24 09:30,24,119.2,119.8,119.05,119.45,46
20160301|2015-09-24 10:00,24,119.2,120,119.2,120,83
20160301|2015-09-24 10:30,24,119.75,119.9,119.65,119.75,52
20160301|2015-09-24 11:00,24,119.8,121.15,119.8,121,308
20160301|2015-09-24 11:30,24,121.25,122.65,121.25,122.25,397
20160301|2015-09-24 12:00,24,122.15,122.15,120.95,121.15,161
20160301|2015-09-25 03:00,25,123.4,124.05,123.25,123.95,119
20160301|2015-09-25 03:30,25,123.85,123.85,123.4,123.55,69
20160301|2015-09-25 04:00,25,123.55,123.55,123.55,123.55,1
20160301|2015-09-25 04:30,25,123.3,123.55,123.3,123.55,6
20160301|2015-09-25 05:00,25,123.35,123.6,123.35,123.6,11
20160301|2015-09-25 05:30,25,123.6,123.6,123.2,123.2,18
20160301|2015-09-25 06:00,25,123.2,123.5,123.2,123.5,3
20160301|2015-09-25 06:30,25,123.6,124,123.6,124,41
20160301|2015-09-25 07:00,25,124.1,125.35,124.1,124.9,188
20160301|2015-09-25 07:30,25,125,125.25,123.95,124.85,146
20160301|2015-09-25 08:00,25,124.9,125.8,124.7,125.6,192
20160301|2015-09-25 08:30,25,125.55,125.8,124.8,124.95,167
20160301|2015-09-25 09:00,25,124.95,125.05,124.45,124.8,107
20160301|2015-09-25 09:30,25,124.85,125.45,124.75,125.45,83
20160301|2015-09-25 10:00,25,125.5,126.5,125.4,126.1,136
20160301|2015-09-25 10:30,25,126.15,126.5,125.65,126.4,116
20160301|2015-09-25 11:00,25,126.15,126.3,125.85,126.3,29
20160301|2015-09-25 11:30,25,126.25,126.6,126.15,126.45,118
20160301|2015-09-25 12:00,25,126.35,126.5,125.65,125.95,190
20160301|2015-09-28 03:00,28,125.75,125.75,125.05,125.05,10
20160301|2015-09-28 03:30,28,125.05,125.5,124.95,125.35,7
20160301|2015-09-28 04:00,28,125.5,125.5,125.35,125.35,7
20160301|2015-09-28 04:30,28,125.65,125.65,125.4,125.4,3
20160301|2015-09-28 05:00,28,125.25,125.25,125.2,125.2,6
20160301|2015-09-28 05:30,28,124.75,124.95,124.75,124.95,4
20160301|2015-09-28 06:00,28,125.2,125.2,124.55,124.55,3
20160301|2015-09-28 06:30,28,125.2,125.2,125,125,39
20160301|2015-09-28 07:00,28,125.1,125.1,124.4,124.7,40
20160301|2015-09-28 07:30,28,124.9,125.6,124.85,125.5,95
20160301|2015-09-28 08:00,28,125.6,125.8,124.85,124.9,70
20160301|2015-09-28 08:30,28,124.85,124.85,124.4,124.4,91
20160301|2015-09-28 09:00,28,124.6,124.6,121.8,122.5,365
20160301|2015-09-28 09:30,28,122.45,122.75,121.95,122.65,75
20160301|2015-09-28 10:00,28,122.7,122.7,121.85,121.9,89
20160301|2015-09-28 10:30,28,122.15,123,122.15,122.4,53
20160301|2015-09-28 11:00,28,122.7,122.7,122.55,122.65,31
20160301|2015-09-28 11:30,28,122.55,122.55,122.15,122.5,34
20160301|2015-09-28 12:00,28,122.5,122.75,121.95,121.95,97
20160301|2015-09-29 03:00,29,122.45,122.65,122.1,122.65,56
20160301|2015-09-29 03:30,29,122.65,123.2,122.65,122.8,20
20160301|2015-09-29 04:00,29,122.85,122.95,122.8,122.95,7
20160301|2015-09-29 04:30,29,122.85,122.85,122.8,122.8,4
20160301|2015-09-29 05:00,29,122.55,122.6,122.3,122.3,5
20160301|2015-09-29 05:30,29,122.45,122.45,121.95,122,12
20160301|2015-09-29 06:00,29,122.25,122.25,121.3,121.4,34
20160301|2015-09-29 06:30,29,121.6,122.25,121.6,122.25,25
20160301|2015-09-29 07:00,29,122.7,123.8,122.6,123.5,153
20160301|2015-09-29 07:30,29,123.35,123.75,123.05,123.4,34
20160301|2015-09-29 08:00,29,123.3,123.4,121.95,122.5,191
20160301|2015-09-29 08:30,29,122.7,123.1,122.65,122.95,180
20160301|2015-09-29 09:00,29,123,123.2,122.5,122.9,79
20160301|2015-09-29 09:30,29,123,123,122.65,123,60
20160301|2015-09-29 10:00,29,123,123.9,123,123.65,176
20160301|2015-09-29 10:30,29,123.8,124.4,123.4,124.25,125
20160301|2015-09-29 11:00,29,124.35,125.95,124.35,125.4,161
20160301|2015-09-29 11:30,29,125.1,125.8,124.8,125.55,20
20160301|2015-09-29 12:00,29,125.5,125.5,123.75,123.8,422
20160301|2015-09-30 03:00,30,124.25,125.1,124.25,125,58
20160301|2015-09-30 03:30,30,124.9,124.9,124.6,124.8,14
20160301|2015-09-30 04:00,30,124.85,124.85,124.65,124.65,20
20160301|2015-09-30 04:30,30,124.65,124.65,124.5,124.6,11
20160301|2015-09-30 05:00,30,124.6,124.6,124.6,124.6,2
20160301|2015-09-30 06:00,30,124.8,125.2,124.8,125.2,15
20160301|2015-09-30 06:30,30,125.3,125.55,125.25,125.4,11
20160301|2015-09-30 07:00,30,125.25,125.65,124.9,124.9,32
20160301|2015-09-30 07:30,30,124.85,124.85,122,122.9,316
20160301|2015-09-30 08:00,30,122.85,123.7,122.85,123.55,19
20160301|2015-09-30 08:30,30,123.4,124.15,122.85,123.9,72
20160301|2015-09-30 09:00,30,124.3,124.8,123.85,124.15,130
20160301|2015-09-30 09:30,30,124.15,124.15,123.25,123.6,94
20160301|2015-09-30 10:00,30,123.65,124.3,123.6,123.95,24
20160301|2015-09-30 10:30,30,124.3,124.35,123.8,124.05,10
20160301|2015-09-30 11:00,30,123.7,124.3,123.65,124,22
20160301|2015-09-30 11:30,30,124.35,124.35,123.45,123.6,40
20160301|2015-09-30 12:00,30,123.6,125.45,123.6,124.3,421
20160301|2015-10-01 03:00,1,124.3,125.25,123.95,125.25,54
20160301|2015-10-01 03:30,1,125.5,125.5,125,125.15,8
20160301|2015-10-01 04:00,1,125.05,125.05,124.85,125,6
20160301|2015-10-01 04:30,1,125.25,125.4,125.2,125.2,8
20160301|2015-10-01 05:00,1,125.2,125.2,125.2,125.2,1
20160301|2015-10-01 05:30,1,125.1,125.1,124.75,124.85,7
20160301|2015-10-01 06:00,1,125.1,125.3,125.1,125.3,18
20160301|2015-10-01 06:30,1,124.8,124.8,124.4,124.4,22
20160301|2015-10-01 07:00,1,124.3,124.45,123.1,123.8,40
20160301|2015-10-01 07:30,1,123.8,124.35,122.2,122.45,127
20160301|2015-10-01 08:00,1,122.45,123.35,122.45,122.8,48
20160301|2015-10-01 08:30,1,123.1,123.5,122.8,123.45,74
20160301|2015-10-01 09:00,1,123.35,123.7,123.05,123.4,83
20160301|2015-10-01 09:30,1,123.6,123.8,123.35,123.5,26
20160301|2015-10-01 10:00,1,123.15,123.9,122.95,123.9,48
20160301|2015-10-01 10:30,1,124,124.1,123.6,123.85,108
20160301|2015-10-01 11:00,1,123.75,123.85,123.5,123.8,92
20160301|2015-10-01 11:30,1,123.95,124.05,123.8,123.85,21
20160301|2015-10-01 12:00,1,123.75,124.4,123.3,124.4,245
20160301|2015-10-02 03:00,2,124.2,124.6,124.2,124.45,26
20160301|2015-10-02 03:30,2,124.6,124.6,124.55,124.55,2
20160301|2015-10-02 04:00,2,124.05,124.05,124.05,124.05,8
20160301|2015-10-02 04:30,2,124,124.45,124,124.45,13
20160301|2015-10-02 05:00,2,124.6,124.75,124.6,124.65,4
20160301|2015-10-02 05:30,2,124.6,124.65,124.55,124.65,7
20160301|2015-10-02 06:30,2,124.45,124.45,124.3,124.3,3
20160301|2015-10-02 07:00,2,124.45,126,124.4,125.5,76
20160301|2015-10-02 07:30,2,125.45,125.75,124.95,124.95,62
20160301|2015-10-02 08:00,2,124.75,125.2,122.8,122.95,128
20160301|2015-10-02 08:30,2,123,123.55,122.95,123,73
20160301|2015-10-02 09:00,2,122.9,124.55,122.55,124.55,103
20160301|2015-10-02 09:30,2,124.55,125.3,124.4,125.3,106
20160301|2015-10-02 10:00,2,125.2,125.5,124.85,125.05,102
20160301|2015-10-02 10:30,2,125,125.25,124.85,125.25,45
20160301|2015-10-02 11:00,2,125.25,125.5,125,125.25,37
20160301|2015-10-02 11:30,2,125.15,128.25,125,127.3,402
20160301|2015-10-02 12:00,2,127.4,127.9,126.65,126.65,317
20160301|2015-10-05 03:00,5,127.75,128.35,127.65,127.65,36
20160301|2015-10-05 03:30,5,127.85,128.1,127.45,127.7,16
20160301|2015-10-05 04:00,5,127.7,127.7,127.65,127.65,3
20160301|2015-10-05 04:30,5,127.5,127.65,127.45,127.45,10
20160301|2015-10-05 05:00,5,127.75,128,127.6,127.85,24
20160301|2015-10-05 05:30,5,127.9,127.9,127.5,127.5,8
20160301|2015-10-05 06:00,5,127.5,127.5,127.5,127.5,2
20160301|2015-10-05 06:30,5,127.35,127.6,127.35,127.35,14
20160301|2015-10-05 07:00,5,127.8,129.65,127.8,129.4,112
20160301|2015-10-05 07:30,5,129.55,130.65,129.55,129.9,245
20160301|2015-10-05 08:00,5,129.8,130.25,129.15,129.35,139
20160301|2015-10-05 08:30,5,129.65,131.2,129.65,131.15,98
20160301|2015-10-05 09:00,5,131.15,131.3,130.7,131,81
20160301|2015-10-05 09:30,5,131.25,131.4,131,131.3,60
20160301|2015-10-05 10:00,5,131.3,131.8,131.3,131.65,88
20160301|2015-10-05 10:30,5,131.85,132.7,131.5,131.75,228
20160301|2015-10-05 11:00,5,131.7,132,130.95,131.6,215
20160301|2015-10-05 11:30,5,131.8,131.85,130.95,131.4,154
20160301|2015-10-05 12:00,5,131.35,131.85,130,130.1,247
20160301|2015-10-06 03:00,6,130.35,130.5,129.95,130.5,20
20160301|2015-10-06 03:30,6,130.35,130.35,129.9,130.35,9
20160301|2015-10-06 04:00,6,130.3,130.5,130.2,130.5,26
20160301|2015-10-06 04:30,6,130.2,130.2,130,130,20
20160301|2015-10-06 05:00,6,129.85,129.85,129.25,129.8,43
20160301|2015-10-06 05:30,6,129.85,129.85,129.85,129.85,1
20160301|2015-10-06 06:00,6,130.2,130.3,130.2,130.3,2
20160301|2015-10-06 06:30,6,130.4,130.4,129.85,130.05,45
20160301|2015-10-06 07:00,6,130.1,130.95,129.85,130.95,128
20160301|2015-10-06 07:30,6,130.8,131.4,130.65,131.15,110
20160301|2015-10-06 08:00,6,131.3,131.4,131,131.1,63
20160301|2015-10-06 08:30,6,131.1,131.9,131.1,131.85,73
20160301|2015-10-06 09:00,6,131.9,131.9,130.8,131,45
20160301|2015-10-06 09:30,6,130.9,131.85,130.85,131.65,39
20160301|2015-10-06 10:00,6,131.85,132.1,131.7,131.75,234
20160301|2015-10-06 10:30,6,131.6,131.95,131.25,131.5,51
20160301|2015-10-06 11:00,6,131.65,131.9,131.4,131.4,38
20160301|2015-10-06 11:30,6,131.4,131.75,130.85,131.6,87
20160301|2015-10-06 12:00,6,131.5,132,130.55,130.55,588
20160301|2015-10-07 03:00,7,130.85,130.85,130.35,130.45,15
20160301|2015-10-07 03:30,7,130.8,131.45,130.8,131,9
20160301|2015-10-07 04:00,7,131,131.1,130.95,130.95,10
20160301|2015-10-07 04:30,7,130.9,130.9,130.9,130.9,3
20160301|2015-10-07 05:00,7,130.8,130.8,130.8,130.8,1
20160301|2015-10-07 05:30,7,131,131.4,130.95,131.4,18
20160301|2015-10-07 06:00,7,131.1,131.2,130.95,131.1,13
20160301|2015-10-07 06:30,7,131.05,131.05,130.5,131,23
20160301|2015-10-07 07:00,7,131,132.35,130.95,131.95,55
20160301|2015-10-07 07:30,7,132.3,132.95,132.25,132.6,147
20160301|2015-10-07 08:00,7,132.7,133.45,132.45,132.6,205
20160301|2015-10-07 08:30,7,132.5,132.5,131.6,131.9,56
20160301|2015-10-07 09:00,7,131.85,131.85,129.25,130,239
20160301|2015-10-07 09:30,7,130.25,130.7,128.85,129.65,183
20160301|2015-10-07 10:00,7,129.45,130.25,127.75,128.1,157
20160301|2015-10-07 10:30,7,128.2,129.4,128.2,129.35,108
20160301|2015-10-07 11:00,7,129.1,129.25,128.5,128.7,98
20160301|2015-10-07 11:30,7,128.3,128.9,127.9,128.9,116
20160301|2015-10-07 12:00,7,129,129.9,128.65,129.9,137
20160301|2015-10-08 03:00,8,129.15,129.55,128.65,128.65,42
20160301|2015-10-08 03:30,8,128.6,129.05,128.45,129,90
20160301|2015-10-08 04:00,8,129.35,129.4,129.1,129.2,8
20160301|2015-10-08 04:30,8,128.95,129.25,128.75,129.25,13
20160301|2015-10-08 05:30,8,129.3,129.3,128.7,128.7,4
20160301|2015-10-08 06:00,8,128.6,128.75,128.45,128.65,49
20160301|2015-10-08 06:30,8,128.7,129.1,128.7,129.1,91
20160301|2015-10-08 07:00,8,129.1,129.75,128.9,129.5,25
20160301|2015-10-08 07:30,8,129.85,130.85,129.8,130.75,469
20160301|2015-10-08 08:00,8,130.45,131.35,130.35,130.6,121
20160301|2015-10-08 08:30,8,130.5,131.2,130.4,131.15,109
20160301|2015-10-08 09:00,8,131.15,132,130.9,131.5,85
20160301|2015-10-08 09:30,8,131.65,131.65,130.3,131.25,31
20160301|2015-10-08 10:00,8,130.95,131.75,130.85,131.5,72
20160301|2015-10-08 10:30,8,131.6,131.75,131.15,131.5,30
20160301|2015-10-08 11:00,8,131.6,131.65,131.05,131.25,12
20160301|2015-10-08 11:30,8,131,131.55,131,131.5,34
20160301|2015-10-08 12:00,8,131.6,132,131.3,131.55,139
20160301|2015-10-09 03:00,9,132.1,133.7,132.1,133.7,86
20160301|2015-10-09 03:30,9,133.5,134.1,133.35,133.35,38
20160301|2015-10-09 04:00,9,133.55,135.35,133.55,134.45,134
20160301|2015-10-09 04:30,9,134.45,134.85,134.45,134.85,13
20160301|2015-10-09 05:00,9,134.6,134.6,134.55,134.55,6
20160301|2015-10-09 05:30,9,134.3,134.3,133.9,133.95,23
20160301|2015-10-09 06:00,9,133.85,133.85,133.4,133.4,38
20160301|2015-10-09 06:30,9,133.6,134.55,133.6,134.3,51
20160301|2015-10-09 07:00,9,134.7,135.5,133.8,134.9,173
20160301|2015-10-09 07:30,9,134.95,135.65,134.55,135.35,156
20160301|2015-10-09 08:00,9,135.1,135.45,135,135,181
20160301|2015-10-09 08:30,9,134.9,135.05,134.3,134.6,75
20160301|2015-10-09 09:00,9,134.6,135.05,134.55,134.95,65
20160301|2015-10-09 09:30,9,135,136.25,134.8,136.25,507
20160301|2015-10-09 10:00,9,136.3,137.4,136.1,136.2,532
20160301|2015-10-09 10:30,9,136.25,136.85,136.05,136.65,124
20160301|2015-10-09 11:00,9,136.65,137.05,136.4,136.95,132
20160301|2015-10-09 11:30,9,136.95,137.05,136.35,136.75,94
20160301|2015-10-09 12:00,9,136.8,136.9,134.15,134.15,754
20160301|2015-10-12 03:00,12,135.15,137.05,135.15,136.65,111
20160301|2015-10-12 03:30,12,136.8,136.85,136.5,136.75,77
20160301|2015-10-12 04:00,12,136.9,136.95,136.7,136.85,50
20160301|2015-10-12 04:30,12,136.7,136.85,136.65,136.85,32
20160301|2015-10-12 05:00,12,136.8,136.85,136.75,136.75,29
20160301|2015-10-12 05:30,12,136.75,136.9,136.75,136.8,18
20160301|2015-10-12 06:00,12,136.75,137.95,136.75,137.75,89
20160301|2015-10-12 06:30,12,137.75,138,137.1,137.5,247
20160301|2015-10-12 07:00,12,137.7,138.6,137.55,138.45,107
20160301|2015-10-12 07:30,12,137.95,138.05,137.2,137.95,56
20160301|2015-10-12 08:00,12,137.75,139.1,137.75,138.95,410
20160301|2015-10-12 08:30,12,138.95,140.85,138.95,139.95,562
20160301|2015-10-12 09:00,12,140.1,140.1,139.5,139.5,94
20160301|2015-10-12 09:30,12,139.55,139.85,138.55,139.2,106
20160301|2015-10-12 10:00,12,139.35,140,139,139.3,86
20160301|2015-10-12 10:30,12,139.35,140.15,138.75,138.75,151
20160301|2015-10-12 11:00,12,138.75,139.2,138.75,139.1,74
20160301|2015-10-12 11:30,12,138.95,139.05,137.9,138.35,82
20160301|2015-10-12 12:00,12,138,138.2,137.4,137.95,129
20160301|2015-10-13 03:00,13,137.95,138.5,137.15,137.5,127
20160301|2015-10-13 03:30,13,137.5,138,137.5,138,35
20160301|2015-10-13 04:00,13,138.2,138.3,138.1,138.3,8
20160301|2015-10-13 04:30,13,138.4,138.45,138.05,138.45,53
20160301|2015-10-13 05:00,13,138.3,138.45,138.15,138.35,79
20160301|2015-10-13 05:30,13,138.4,138.8,138.4,138.7,21
20160301|2015-10-13 06:00,13,138.6,138.75,138.6,138.75,6
20160301|2015-10-13 06:30,13,138.55,139.2,138.5,139.15,83
20160301|2015-10-13 07:00,13,139.05,139.65,138.75,139.5,187
20160301|2015-10-13 07:30,13,139.3,140.45,139.15,139.65,384
20160301|2015-10-13 08:00,13,139.65,139.95,137.1,137.7,386
20160301|2015-10-13 08:30,13,137.8,139.1,137.75,138.5,216
20160301|2015-10-13 09:00,13,138.5,139.35,138.5,139.3,111
20160301|2015-10-13 09:30,13,139.4,139.5,136.65,138.5,246
20160301|2015-10-13 10:00,13,138.45,138.7,138,138.6,104
20160301|2015-10-13 10:30,13,138.5,139.05,138.45,138.7,74
20160301|2015-10-13 11:00,13,138.6,138.6,137.6,137.7,121
20160301|2015-10-13 11:30,13,137.75,138.45,137.7,137.8,148
20160301|2015-10-13 12:00,13,137.8,138.05,136.5,137.5,430
20160301|2015-10-14 03:00,14,137.75,139.15,137.75,139.1,147
20160301|2015-10-14 03:30,14,139.1,139.7,139.1,139.25,131
20160301|2015-10-14 04:00,14,139.35,139.6,139.2,139.25,63
20160301|2015-10-14 04:30,14,139.1,139.45,139.1,139.1,27
20160301|2015-10-14 05:00,14,139.25,139.25,138.75,138.75,18
20160301|2015-10-14 05:30,14,138.85,139.45,138.85,139.45,121
20160301|2015-10-14 06:00,14,139.4,139.55,139.15,139.15,24
20160301|2015-10-14 06:30,14,139.15,139.85,139.15,139.5,62
20160301|2015-10-14 07:00,14,139.6,140.55,139.5,139.8,388
20160301|2015-10-14 07:30,14,139.85,140.9,139.6,139.8,282
20160301|2015-10-14 08:00,14,139.75,140.75,139.25,139.95,413
20160301|2015-10-14 08:30,14,139.85,140.3,138.65,138.9,199
20160301|2015-10-14 09:00,14,139.35,139.65,138.85,139.15,46
20160301|2015-10-14 09:30,14,139.05,139.3,138.6,139.3,129
20160301|2015-10-14 10:00,14,139.5,139.7,139.05,139.3,44
20160301|2015-10-14 10:30,14,139.5,139.55,139.1,139.5,35
20160301|2015-10-14 11:00,14,139.3,139.4,139.1,139.3,33
20160301|2015-10-14 11:30,14,139.3,139.85,139.2,139.5,100
20160301|2015-10-14 12:00,14,139.5,139.6,137.25,137.8,345
20160301|2015-10-15 03:00,15,137.7,138.3,136.7,137.3,168
20160301|2015-10-15 03:30,15,137,137,135.75,136.35,117
20160301|2015-10-15 04:00,15,136.45,136.7,136.35,136.35,43
20160301|2015-10-15 04:30,15,136,136.2,135.75,135.85,68
20160301|2015-10-15 05:00,15,135.95,136.1,135.95,136,15
20160301|2015-10-15 05:30,15,136,136.15,136,136.05,12
20160301|2015-10-15 06:00,15,136.45,136.55,135.8,135.8,60
20160301|2015-10-15 06:30,15,135.9,136.75,135.9,136.7,98
20160301|2015-10-15 07:00,15,136.8,137.7,136.75,137.25,228
20160301|2015-10-15 07:30,15,137.1,139,137.05,138.8,232
20160301|2015-10-15 08:00,15,138.9,139.35,138.25,138.5,186
20160301|2015-10-15 08:30,15,138.45,138.45,137.1,137.2,100
20160301|2015-10-15 09:00,15,137.3,138,137.3,137.4,70
20160301|2015-10-15 09:30,15,137.1,137.7,137.1,137.7,68
20160301|2015-10-15 10:00,15,137.75,137.75,137.5,137.75,53
20160301|2015-10-15 10:30,15,137.75,137.9,137.7,137.75,36
20160301|2015-10-15 11:00,15,137.8,138.15,137.8,138,51
20160301|2015-10-15 11:30,15,137.8,137.8,136.1,136.55,159
20160301|2015-10-15 12:00,15,136.7,137.15,136.25,136.35,423
20160301|2015-10-16 03:00,16,136,136,134.65,135.2,220
20160301|2015-10-16 03:30,16,135.2,135.4,134.7,135.4,56
20160301|2015-10-16 04:00,16,135.6,135.6,135.55,135.55,2
20160301|2015-10-16 04:30,16,135.45,135.5,135.45,135.5,3
20160301|2015-10-16 05:00,16,134.8,135,134.6,135,33
20160301|2015-10-16 05:30,16,135,135.1,134.7,134.7,22
20160301|2015-10-16 06:00,16,134.55,134.55,133.8,134.25,57
20160301|2015-10-16 06:30,16,134.6,134.7,133.8,133.8,130
20160301|2015-10-16 07:00,16,134,134.65,132.85,133.35,398
20160301|2015-10-16 07:30,16,133.25,133.35,132.1,132.2,300
20160301|2015-10-16 08:00,16,132.15,132.4,130.7,131.45,778
20160301|2015-10-16 08:30,16,131.25,131.6,129.9,129.95,383
20160301|2015-10-16 09:00,16,129.9,130.25,129.5,130,448
20160301|2015-10-16 09:30,16,129.9,130.65,129.9,130.65,81
20160301|2015-10-16 10:00,16,130.55,130.8,130.15,130.3,124
20160301|2015-10-16 10:30,16,130.15,130.2,129.3,129.3,225
20160301|2015-10-16 11:00,16,129.35,130.45,129.3,130,142
20160301|2015-10-16 11:30,16,130.15,130.65,130,130.25,76
20160301|2015-10-16 12:00,16,130.35,130.45,128.45,128.7,397
20160301|2015-10-19 03:00,19,129.2,129.5,128.5,128.5,201
20160301|2015-10-19 03:30,19,128.3,128.55,127.95,128.5,84
20160301|2015-10-19 04:00,19,128.5,128.7,128.15,128.5,36
20160301|2015-10-19 04:30,19,128.4,128.4,128.1,128.1,17
20160301|2015-10-19 05:00,19,128.15,128.15,126.9,126.9,47
20160301|2015-10-19 05:30,19,126.85,127.1,126.85,127.1,77
20160301|2015-10-19 06:00,19,127.25,127.65,126.9,126.95,119
20160301|2015-10-19 06:30,19,127.3,127.6,127.05,127.5,68
20160301|2015-10-19 07:00,19,127.35,128.4,127.15,127.8,82
20160301|2015-10-19 07:30,19,127.8,128.45,127.4,127.4,178
20160301|2015-10-19 08:00,19,127.65,128.5,127.65,128.35,79
20160301|2015-10-19 08:30,19,128.3,128.5,127.6,127.7,136
20160301|2015-10-19 09:00,19,127.65,128.45,127.5,128.05,79
20160301|2015-10-19 09:30,19,127.75,128.35,127.7,128.35,44
20160301|2015-10-19 10:00,19,128.4,128.5,128,128.3,133
20160301|2015-10-19 10:30,19,128.15,128.45,127.8,128.15,191
20160301|2015-10-19 11:00,19,128.1,128.45,127.6,127.6,116
20160301|2015-10-19 11:30,19,127.8,128,127.55,127.8,96
20160301|2015-10-19 12:00,19,127.95,128.2,126.85,126.85,520
20160301|2015-10-20 03:00,20,127.3,127.3,127,127.15,77
20160301|2015-10-20 03:30,20,127,127.2,127,127,22
20160301|2015-10-20 04:00,20,127.2,127.55,127.2,127.55,24
20160301|2015-10-20 04:30,20,127.45,127.6,127.45,127.55,19
20160301|2015-10-20 05:00,20,127.5,127.6,127.05,127.05,37
20160301|2015-10-20 05:30,20,127.25,127.35,127.05,127.05,11
20160301|2015-10-20 06:00,20,127.25,127.35,127.1,127.1,5
20160301|2015-10-20 06:30,20,127.25,127.45,127.2,127.45,23
20160301|2015-10-20 07:00,20,127.15,127.15,126.75,126.8,196
20160301|2015-10-20 07:30,20,126.75,127.4,126.65,127.2,127
20160301|2015-10-20 08:00,20,127.2,127.3,126.75,127,72
20160301|2015-10-20 08:30,20,126.8,127.3,126.75,127.3,61
20160301|2015-10-20 09:00,20,127.3,128.75,127.3,127.55,317
20160301|2015-10-20 09:30,20,127.6,128,127.4,127.55,71
20160301|2015-10-20 10:00,20,127.4,128,127.1,127.5,88
20160301|2015-10-20 10:30,20,127.4,127.5,127.2,127.3,36
20160301|2015-10-20 11:00,20,127.35,127.5,126.85,127.25,96
20160301|2015-10-20 11:30,20,127.35,128.1,127.35,127.85,83
20160301|2015-10-20 12:00,20,128,128.25,127.55,127.6,361
20160301|2015-10-21 03:00,21,128.25,128.25,127.95,128.1,61
20160301|2015-10-21 03:30,21,127.95,128,127.6,127.7,37
20160301|2015-10-21 04:00,21,127.7,127.7,127.45,127.5,12
20160301|2015-10-21 04:30,21,127.35,127.35,126.7,126.75,88
20160301|2015-10-21 05:00,21,126.6,126.75,126.5,126.75,9
20160301|2015-10-21 05:30,21,126.75,127.35,126.75,127.2,16
20160301|2015-10-21 06:00,21,127.1,127.1,126.7,126.8,61
20160301|2015-10-21 06:30,21,126.7,127.45,126.7,127.35,38
20160301|2015-10-21 07:00,21,127.15,127.15,126,126.05,165
20160301|2015-10-21 07:30,21,126.2,126.2,124.85,124.9,431
20160301|2015-10-21 08:00,21,124.85,125.5,124.65,125.1,69
20160301|2015-10-21 08:30,21,125.15,125.5,124.8,124.85,134
20160301|2015-10-21 09:00,21,125,125.05,124.05,124.1,113
20160301|2015-10-21 09:30,21,124.05,124.75,124.05,124.6,198
20160301|2015-10-21 10:00,21,124.55,124.85,124.2,124.85,216
20160301|2015-10-21 10:30,21,124.8,125.25,124.75,124.95,112
20160301|2015-10-21 11:00,21,124.95,125,124.4,124.55,61
20160301|2015-10-21 11:30,21,124.65,124.7,124.2,124.35,91
20160301|2015-10-21 12:00,21,124.65,124.65,123.9,124.5,228
20160301|2015-10-22 03:00,22,124.85,125,124.35,124.85,50
20160301|2015-10-22 03:30,22,124.8,125.1,124.7,125,72
20160301|2015-10-22 04:00,22,124.95,125.1,124.75,124.95,12
20160301|2015-10-22 04:30,22,125,125.05,124.75,124.9,19
20160301|2015-10-22 05:00,22,124.9,125,124.85,125,19
20160301|2015-10-22 05:30,22,125.2,125.3,125.15,125.2,29
20160301|2015-10-22 06:00,22,125.1,125.4,125.05,125.4,71
20160301|2015-10-22 06:30,22,125.4,125.45,125.2,125.2,31
20160301|2015-10-22 07:00,22,125.15,125.3,124.75,124.75,62
20160301|2015-10-22 07:30,22,124.65,125.05,123.9,124.45,118
20160301|2015-10-22 08:00,22,124.45,124.75,124.05,124.4,42
20160301|2015-10-22 08:30,22,124.3,125.1,124.25,124.4,157
20160301|2015-10-22 09:00,22,124.35,124.45,124,124.05,78
20160301|2015-10-22 09:30,22,124.05,124.4,123.75,124.15,103
20160301|2015-10-22 10:00,22,124.1,124.2,123.25,123.5,70
20160301|2015-10-22 10:30,22,123.5,123.9,123.35,123.6,23
20160301|2015-10-22 11:00,22,123.75,123.9,123.45,123.8,58
20160301|2015-10-22 11:30,22,123.9,123.95,123.4,123.55,100
20160301|2015-10-22 12:00,22,123.4,123.45,123.05,123.05,425
20160301|2015-10-23 03:00,23,123.15,123.75,123.1,123.6,49
20160301|2015-10-23 03:30,23,123.65,123.65,123.25,123.25,12
20160301|2015-10-23 04:00,23,123.35,123.4,123.15,123.3,39
20160301|2015-10-23 04:30,23,123.4,123.65,123.4,123.45,7
20160301|2015-10-23 05:00,23,123.45,123.45,123.3,123.35,6
20160301|2015-10-23 05:30,23,123.4,123.4,123,123,37
20160301|2015-10-23 06:00,23,123,123.45,123,123.45,20
20160301|2015-10-23 06:30,23,123.5,124,123.5,124,13
20160301|2015-10-23 07:00,23,123.3,123.3,122.5,122.5,97
20160301|2015-10-23 07:30,23,122.4,122.9,122,122.55,226
20160301|2015-10-23 08:00,23,122.35,122.35,121.85,122.05,140
20160301|2015-10-23 08:30,23,122,122.05,121.15,121.35,183
20160301|2015-10-23 09:00,23,121.25,121.45,121,121.05,116
20160301|2015-10-23 09:30,23,121.1,121.75,121.1,121.75,107
20160301|2015-10-23 10:00,23,121.55,121.8,121.45,121.55,105
20160301|2015-10-23 10:30,23,121.5,121.75,121.45,121.5,101
20160301|2015-10-23 11:00,23,121.5,122.15,121.5,122.15,139
20160301|2015-10-23 11:30,23,122.25,122.65,122.05,122.05,71
20160301|2015-10-23 12:00,23,121.95,122.1,121.6,122,135
20160301|2015-10-26 04:00,26,121.75,121.75,121.1,121.1,177
20160301|2015-10-26 04:30,26,121.15,121.35,121.15,121.35,30
20160301|2015-10-26 05:00,26,121.3,121.4,121.2,121.35,22
20160301|2015-10-26 05:30,26,121.3,121.35,121.25,121.3,21
20160301|2015-10-26 06:00,26,121.2,121.4,121.1,121.4,24
20160301|2015-10-26 06:30,26,121.25,121.45,121.25,121.4,13
20160301|2015-10-26 07:00,26,121.35,121.35,120.55,120.6,147
20160301|2015-10-26 07:30,26,120.6,121.05,120.6,120.6,58
20160301|2015-10-26 08:00,26,120.6,120.75,119.9,120,301
20160301|2015-10-26 08:30,26,119.9,120.7,119.7,120.6,133
20160301|2015-10-26 09:00,26,120.7,122.3,120.7,121.25,305
20160301|2015-10-26 09:30,26,120.85,121.5,120.85,121.1,161
20160301|2015-10-26 10:00,26,121,121.75,120.85,121,169
20160301|2015-10-26 10:30,26,121.1,121.55,120.95,121.3,72
20160301|2015-10-26 11:00,26,121.4,121.6,121.05,121.3,88
20160301|2015-10-26 11:30,26,121.25,121.4,120.95,121.1,101
20160301|2015-10-26 12:00,26,121.1,121.25,120.55,120.75,274
20160301|2015-10-27 04:00,27,121.7,121.7,120.95,120.95,72
20160301|2015-10-27 04:30,27,120.95,121.2,120.9,121.2,75
20160301|2015-10-27 05:00,27,121.05,121.3,121.05,121.2,58
20160301|2015-10-27 05:30,27,121.2,121.5,121.2,121.5,32
20160301|2015-10-27 06:00,27,121.15,121.35,121.1,121.3,35
20160301|2015-10-27 06:30,27,121.3,121.45,121.2,121.35,40
20160301|2015-10-27 07:00,27,121.3,121.35,120.7,120.85,151
20160301|2015-10-27 07:30,27,120.95,120.95,120.25,120.65,215
20160301|2015-10-27 08:00,27,120.5,120.65,120.05,120.05,239
20160301|2015-10-27 08:30,27,120.05,120.6,120,120.5,271
20160301|2015-10-27 09:00,27,120.55,120.75,120.2,120.2,214
20160301|2015-10-27 09:30,27,120.2,121.05,120.2,120.85,200
20160301|2015-10-27 10:00,27,120.9,121.35,120.5,120.85,230
20160301|2015-10-27 10:30,27,120.75,121.75,120.75,121.1,365
20160301|2015-10-27 11:00,27,120.95,121.4,120.9,121.1,126
20160301|2015-10-27 11:30,27,121.15,121.55,121,121.2,162
20160301|2015-10-27 12:00,27,121.1,121.15,120.2,120.6,651
20160301|2015-10-27 12:30,27,120.65,120.7,120.65,120.7,2
20160301|2015-10-28 04:00,28,121,121,120.7,120.7,75
20160301|2015-10-28 04:30,28,120.65,120.75,120.5,120.55,27
20160301|2015-10-28 05:00,28,120.6,120.65,120.5,120.5,29
20160301|2015-10-28 05:30,28,120.6,120.95,120.55,120.85,37
20160301|2015-10-28 06:00,28,120.9,121,120.9,121,12
20160301|2015-10-28 06:30,28,121.05,121.2,121,121.2,18
20160301|2015-10-28 07:00,28,121,121,120.3,120.4,106
20160301|2015-10-28 07:30,28,120.85,122.05,120.4,122,117
20160301|2015-10-28 08:00,28,121.9,121.95,121.35,121.65,113
20160301|2015-10-28 08:30,28,121.7,123.2,121.7,122.2,189
20160301|2015-10-28 09:00,28,122.15,122.5,121.95,121.95,156
20160301|2015-10-28 09:30,28,122,122.4,121.7,122.25,160
20160301|2015-10-28 10:00,28,122.35,122.6,122.2,122.4,86
20160301|2015-10-28 10:30,28,122.5,122.9,122.3,122.4,85
20160301|2015-10-28 11:00,28,122.25,122.55,122.05,122.45,73
20160301|2015-10-28 11:30,28,122.5,122.5,122.1,122.15,84
20160301|2015-10-28 12:00,28,122.15,122.6,122.15,122.5,319
20160301|2015-10-29 04:00,29,123,123.6,122.75,123.1,198
20160301|2015-10-29 04:30,29,123.25,123.25,122.7,122.7,85
20160301|2015-10-29 05:00,29,122.7,123.05,122.65,123,23
20160301|2015-10-29 05:30,29,123.15,123.2,123.05,123.15,48
20160301|2015-10-29 06:00,29,123.2,123.55,123.1,123.3,44
20160301|2015-10-29 06:30,29,123.35,123.45,123,123,26
20160301|2015-10-29 07:00,29,123.1,123.15,122.2,122.55,159
20160301|2015-10-29 07:30,29,122.55,122.65,121.85,121.9,208
20160301|2015-10-29 08:00,29,121.9,122,121.55,121.6,132
20160301|2015-10-29 08:30,29,121.75,122.65,121.7,122.25,184
20160301|2015-10-29 09:00,29,122,122.25,121.8,122.25,52
20160301|2015-10-29 09:30,29,122.15,123.1,122.15,122.45,72
20160301|2015-10-29 10:00,29,122.45,122.75,122.25,122.45,109
20160301|2015-10-29 10:30,29,122.5,122.8,122.5,122.65,28
20160301|2015-10-29 11:00,29,122.7,123.05,122.25,122.5,104
20160301|2015-10-29 11:30,29,122.4,122.45,122.25,122.35,66
20160301|2015-10-29 12:00,29,122.4,123.85,122.4,123.65,276
20160301|2015-10-30 04:00,30,124.4,125,123.8,124.15,312
20160301|2015-10-30 04:30,30,124,124.25,124,124.2,31
20160301|2015-10-30 05:00,30,124.05,124.4,124.05,124.15,24
20160301|2015-10-30 05:30,30,124.1,124.1,124.1,124.1,1
20160301|2015-10-30 06:00,30,124.3,124.35,124.2,124.2,12
20160301|2015-10-30 06:30,30,124.2,124.55,124.2,124.5,87
20160301|2015-10-30 07:00,30,124.5,124.6,123.95,123.95,136
20160301|2015-10-30 07:30,30,124.15,124.25,123.25,123.6,99
20160301|2015-10-30 08:00,30,123.55,123.55,122.5,122.8,212
20160301|2015-10-30 08:30,30,122.9,124.2,122.85,124.2,190
20160301|2015-10-30 09:00,30,124.1,125.25,123.9,124.75,312
20160301|2015-10-30 09:30,30,124.7,124.85,124.4,124.5,143
20160301|2015-10-30 10:00,30,124.45,124.5,124.15,124.3,69
20160301|2015-10-30 10:30,30,124.4,124.85,124.2,124.3,118
20160301|2015-10-30 11:00,30,124.35,124.95,124.3,124.7,56
20160301|2015-10-30 11:30,30,124.7,124.9,124.25,124.35,121
20160301|2015-10-30 12:00,30,124.35,124.7,124,124,707
20160301|2015-11-02 03:00,2,124.55,124.75,123.75,123.75,154
20160301|2015-11-02 03:30,2,123.85,124.05,123.75,123.85,57
20160301|2015-11-02 04:00,2,123.85,124.3,123.65,124.15,33
20160301|2015-11-02 04:30,2,124.15,124.15,123.8,123.85,18
20160301|2015-11-02 05:00,2,123.95,123.95,123.65,123.75,17
20160301|2015-11-02 05:30,2,123.85,123.9,123.85,123.9,6
20160301|2015-11-02 06:00,2,123.8,123.9,122.95,123.15,200
20160301|2015-11-02 06:30,2,123.15,123.4,123.1,123.35,38
20160301|2015-11-02 07:00,2,123.45,123.45,121.35,122.3,459
20160301|2015-11-02 07:30,2,122.35,122.6,121.6,122.55,332
20160301|2015-11-02 08:00,2,122.6,122.8,122.2,122.3,123
20160301|2015-11-02 08:30,2,122.2,122.6,121.95,122.3,147
20160301|2015-11-02 09:00,2,122.2,122.7,122.2,122.2,187
20160301|2015-11-02 09:30,2,122.2,122.35,121.95,122.35,266
20160301|2015-11-02 10:00,2,122.35,123.25,122.35,123.25,167
20160301|2015-11-02 10:30,2,123.1,123.2,122.35,122.45,137
20160301|2015-11-02 11:00,2,122.55,122.75,122.3,122.5,123
20160301|2015-11-02 11:30,2,122.3,122.5,122.25,122.4,170
20160301|2015-11-02 12:00,2,122.55,122.75,121.85,122.05,330
20160301|2015-11-03 03:00,3,121.8,122.3,121.7,121.8,71
20160301|2015-11-03 03:30,3,121.85,122,121.8,121.9,102
20160301|2015-11-03 04:00,3,121.9,121.95,121.8,121.8,16
20160301|2015-11-03 04:30,3,121.85,121.9,121.5,121.7,71
20160301|2015-11-03 05:00,3,121.7,121.85,121.15,121.35,176
20160301|2015-11-03 05:30,3,121.35,121.4,121.25,121.25,17
20160301|2015-11-03 06:00,3,121.35,121.55,121.35,121.55,29
20160301|2015-11-03 06:30,3,121.55,121.8,121.55,121.8,34
20160301|2015-11-03 07:00,3,121.9,122.4,121.3,121.5,220
20160301|2015-11-03 07:30,3,121.45,123.75,121.25,123.75,382
20160301|2015-11-03 08:00,3,123.8,123.8,122.85,123.55,314
20160301|2015-11-03 08:30,3,123.6,124.25,122.85,122.85,411
20160301|2015-11-03 09:00,3,122.8,123.7,122.7,123.65,151
20160301|2015-11-03 09:30,3,123.9,124,123.45,123.7,140
20160301|2015-11-03 10:00,3,123.55,124.25,123.35,123.35,227
20160301|2015-11-03 10:30,3,123.4,124.55,123.4,124.35,224
20160301|2015-11-03 11:00,3,124.6,125,124.3,124.55,266
20160301|2015-11-03 11:30,3,124.45,124.65,124.25,124.45,62
20160301|2015-11-03 12:00,3,124.5,124.6,123.35,123.4,444
20160301|2015-11-04 03:00,4,123.3,123.65,123.2,123.35,72
20160301|2015-11-04 03:30,4,123.3,123.9,123.3,123.6,43
20160301|2015-11-04 04:00,4,123.7,123.95,123.65,123.95,56
20160301|2015-11-04 04:30,4,123.95,123.95,123.25,123.6,39
20160301|2015-11-04 05:00,4,123.6,123.85,123.45,123.65,26
20160301|2015-11-04 05:30,4,123.65,124.6,123.65,124.25,52
20160301|2015-11-04 06:00,4,124.1,124.45,123.65,123.85,107
20160301|2015-11-04 06:30,4,124.05,124.25,123.8,123.85,54
20160301|2015-11-04 07:00,4,123.9,124.95,123.9,124.65,132
20160301|2015-11-04 07:30,4,124.75,125.65,124.7,125,464
20160301|2015-11-04 08:00,4,124.8,125.3,124.45,124.6,353
20160301|2015-11-04 08:30,4,124.65,125.05,124.25,124.55,344
20160301|2015-11-04 09:00,4,124.6,125,124,124.1,433
20160301|2015-11-04 09:30,4,124.1,124.2,123.6,123.85,289
20160301|2015-11-04 10:00,4,124,124.35,123.75,123.85,188
20160301|2015-11-04 10:30,4,123.75,124.05,123.45,123.75,213
20160301|2015-11-04 11:00,4,123.95,124.6,123.75,124.6,213
20160301|2015-11-04 11:30,4,124.45,124.6,123.9,124.5,157
20160301|2015-11-04 12:00,4,124.15,124.9,123.65,123.9,366
20160301|2015-11-05 03:00,5,123.7,123.95,123.55,123.6,204
20160301|2015-11-05 03:30,5,123.6,123.8,123.1,123.25,137
20160301|2015-11-05 04:00,5,123.1,123.35,123.1,123.1,28
20160301|2015-11-05 04:30,5,123.15,123.85,123.15,123.85,88
20160301|2015-11-05 05:00,5,123.8,124,123.7,123.8,105
20160301|2015-11-05 05:30,5,123.8,124,123.8,123.85,64
20160301|2015-11-05 06:00,5,123.85,123.95,123.75,123.75,17
20160301|2015-11-05 06:30,5,123.85,123.85,123.55,123.7,85
20160301|2015-11-05 07:00,5,123.65,124.2,123.4,123.8,166
20160301|2015-11-05 07:30,5,123.9,124.1,122.15,122.65,412
20160301|2015-11-05 08:00,5,122.5,122.6,122.1,122.3,234
20160301|2015-11-05 08:30,5,122.35,124.65,122.3,124.05,458
20160301|2015-11-05 09:00,5,124.1,125.35,124.1,124.7,457
20160301|2015-11-05 09:30,5,124.65,124.75,124.2,124.5,175
20160301|2015-11-05 10:00,5,124.45,124.8,124.25,124.65,217
20160301|2015-11-05 10:30,5,124.6,124.6,124,124.4,180
20160301|2015-11-05 11:00,5,124.5,124.75,124.3,124.5,125
20160301|2015-11-05 11:30,5,124.45,124.6,124.3,124.6,87
20160301|2015-11-05 12:00,5,124.45,124.45,123.8,123.95,495
20160301|2015-11-06 03:00,6,124,124.5,123.85,124.35,93
20160301|2015-11-06 03:30,6,124.1,124.4,124,124,43
20160301|2015-11-06 04:00,6,124,124.4,124,124.4,60
20160301|2015-11-06 04:30,6,124.35,124.35,123.7,123.7,71
20160301|2015-11-06 05:00,6,123.75,123.85,123.25,123.35,43
20160301|2015-11-06 05:30,6,123.4,123.65,123.4,123.4,23
20160301|2015-11-06 06:00,6,123.25,123.65,122.9,123.65,36
20160301|2015-11-06 06:30,6,123.3,123.55,122.8,123.05,88
20160301|2015-11-06 07:00,6,122.9,123.6,122.75,123.55,158
20160301|2015-11-06 07:30,6,123.4,123.45,121.5,121.7,705
20160301|2015-11-06 08:00,6,121.75,122.1,121.35,122.1,361
20160301|2015-11-06 08:30,6,122,122,121.3,121.65,211
20160301|2015-11-06 09:00,6,121.55,121.65,120.3,120.45,997
20160301|2015-11-06 09:30,6,120.5,121.15,120.25,120.75,271
20160301|2015-11-06 10:00,6,120.8,121.9,120.7,121.85,188
20160301|2015-11-06 10:30,6,121.75,122.3,121.5,121.8,271
20160301|2015-11-06 11:00,6,121.7,122.2,121.45,122.05,216
20160301|2015-11-06 11:30,6,122.1,122.15,121.55,121.75,69
20160301|2015-11-06 12:00,6,121.65,121.8,120.95,121.55,357
20160301|2015-11-09 03:00,9,121.25,122,121.25,121.85,117
20160301|2015-11-09 03:30,9,121.8,122,121.65,122,46
20160301|2015-11-09 04:00,9,122,122.1,121.8,121.8,14
20160301|2015-11-09 04:30,9,121.9,122.05,121.75,121.75,51
20160301|2015-11-09 05:00,9,121.65,121.8,121.6,121.8,37
20160301|2015-11-09 05:30,9,121.7,122.1,121.7,121.8,26
20160301|2015-11-09 06:00,9,122.05,122.35,122,122.15,77
20160301|2015-11-09 06:30,9,122.15,122.3,121.9,122.25,59
20160301|2015-11-09 07:00,9,122.3,122.5,121.65,121.85,294
20160301|2015-11-09 07:30,9,121.95,122.75,121.95,122.2,463
20160301|2015-11-09 08:00,9,122.2,122.75,122,122.7,140
20160301|2015-11-09 08:30,9,122.7,123.1,122.35,122.65,219
20160301|2015-11-09 09:00,9,122.4,122.65,122.05,122.55,135
20160301|2015-11-09 09:30,9,122.65,122.75,121.8,122.2,230
20160301|2015-11-09 10:00,9,122.2,122.45,121.8,122.1,106
20160301|2015-11-09 10:30,9,122.1,122.35,121.8,122.2,118
20160301|2015-11-09 11:00,9,122.2,122.65,121.75,121.75,165
20160301|2015-11-09 11:30,9,121.7,121.9,121.3,121.3,262
20160301|2015-11-09 12:00,9,121.5,121.9,120.55,121.75,792
20160301|2015-11-10 03:00,10,121.6,122.1,121.6,121.9,165
20160301|2015-11-10 03:30,10,121.8,121.9,121.5,121.75,55
20160301|2015-11-10 04:00,10,121.75,122,121.5,121.5,70
20160301|2015-11-10 04:30,10,121.5,121.6,121.3,121.3,27
20160301|2015-11-10 05:00,10,121.4,121.4,120.75,120.8,81
20160301|2015-11-10 05:30,10,120.9,121.15,120.75,120.95,27
20160301|2015-11-10 06:00,10,121.15,121.15,120.85,121.1,46
20160301|2015-11-10 06:30,10,121.1,121.25,121.05,121.15,24
20160301|2015-11-10 07:00,10,121,121.2,120.85,120.85,117
20160301|2015-11-10 07:30,10,120.9,121.05,120.65,120.8,211
20160301|2015-11-10 08:00,10,120.75,120.8,120,120.35,466
20160301|2015-11-10 08:30,10,120.25,121.05,120.1,120.85,219
20160301|2015-11-10 09:00,10,120.8,121.35,120.7,121.05,235
20160301|2015-11-10 09:30,10,121.1,121.5,120.5,120.5,226
20160301|2015-11-10 10:00,10,120.55,120.6,120.1,120.35,243
20160301|2015-11-10 10:30,10,120.4,120.65,120.35,120.55,249
20160301|2015-11-10 11:00,10,120.4,120.6,120.2,120.3,222
20160301|2015-11-10 11:30,10,120.25,120.3,119.95,120.1,452
20160301|2015-11-10 12:00,10,120,120.25,119.3,119.65,1055
20160301|2015-11-11 03:00,11,120,120.35,119.85,120.35,278
20160301|2015-11-11 03:30,11,120.35,120.45,120.05,120.05,74
20160301|2015-11-11 04:00,11,120.2,120.2,119.9,119.9,55
20160301|2015-11-11 04:30,11,120,120.25,119.95,120.05,57
20160301|2015-11-11 05:00,11,120.1,120.35,120.05,120.35,47
20160301|2015-11-11 05:30,11,120.4,120.4,120.25,120.4,17
20160301|2015-11-11 06:00,11,120.35,120.55,120.3,120.5,49
20160301|2015-11-11 06:30,11,120.4,120.45,120.25,120.4,81
20160301|2015-11-11 07:00,11,120.4,120.6,120,120.2,195
20160301|2015-11-11 07:30,11,120.1,120.25,119.7,119.85,491
20160301|2015-11-11 08:00,11,119.85,120.7,119.7,120.5,475
20160301|2015-11-11 08:30,11,120.6,120.9,120.15,120.3,242
20160301|2015-11-11 09:00,11,120.25,120.45,120,120.35,151
20160301|2015-11-11 09:30,11,120.35,120.4,120,120.3,212
20160301|2015-11-11 10:00,11,120.15,120.6,120.15,120.4,148
20160301|2015-11-11 10:30,11,120.3,120.45,120.15,120.35,105
20160301|2015-11-11 11:00,11,120.35,120.55,120.25,120.45,252
20160301|2015-11-11 11:30,11,120.5,120.5,120.15,120.45,303
20160301|2015-11-11 12:00,11,120.45,120.5,119.9,120.2,599
20160301|2015-11-12 03:00,12,120.15,120.5,120.1,120.3,157
20160301|2015-11-12 03:30,12,120.3,120.45,119.95,119.95,92
20160301|2015-11-12 04:00,12,119.95,120.05,119.9,120,75
20160301|2015-11-12 04:30,12,120,120.05,119.95,119.95,32
20160301|2015-11-12 05:00,12,120,120,119.8,119.9,46
20160301|2015-11-12 05:30,12,119.95,119.95,119.8,119.95,38
20160301|2015-11-12 06:00,12,119.85,120,119.85,120,52
20160301|2015-11-12 06:30,12,120,120.05,119.8,120.05,75
20160301|2015-11-12 07:00,12,120.05,120.05,119.15,119.45,669
20160301|2015-11-12 07:30,12,119.55,119.6,118.7,118.75,842
20160301|2015-11-12 08:00,12,118.75,119,118.45,118.95,1521
20160301|2015-11-12 08:30,12,118.9,119.45,118.8,119.45,469
20160301|2015-11-12 09:00,12,119.4,119.85,119.15,119.2,777
20160301|2015-11-12 09:30,12,119.1,119.35,119,119.2,273
20160301|2015-11-12 10:00,12,119.25,119.3,118.55,118.8,733
20160301|2015-11-12 10:30,12,118.85,119.35,118.75,119.1,362
20160301|2015-11-12 11:00,12,119.15,119.35,118.9,119.05,404
20160301|2015-11-12 11:30,12,118.95,119,118.5,118.65,592
20160301|2015-11-12 12:00,12,118.6,119.25,118.55,119.25,769
20160301|2015-11-13 03:00,13,119,119.65,119,119.15,546
20160301|2015-11-13 03:30,13,119.1,119.35,119,119.2,130
20160301|2015-11-13 04:00,13,119.3,119.5,119.05,119.5,133
20160301|2015-11-13 04:30,13,119.5,119.5,119.25,119.35,97
20160301|2015-11-13 05:00,13,119.35,119.35,119.1,119.25,112
20160301|2015-11-13 05:30,13,119.2,119.25,119.05,119.05,72
20160301|2015-11-13 06:00,13,119.05,119.35,118.9,118.9,316
20160301|2015-11-13 06:30,13,118.95,119.1,118.8,118.8,373
20160301|2015-11-13 07:00,13,118.75,119.1,118.5,118.75,1028
20160301|2015-11-13 07:30,13,118.8,119.2,118.65,118.9,580
20160301|2015-11-13 08:00,13,118.85,119.35,118.8,118.95,1164
20160301|2015-11-13 08:30,13,118.85,118.9,118,118.1,1410
20160301|2015-11-13 09:00,13,118.05,118.2,116.15,116.3,4061
20160301|2015-11-13 09:30,13,116.25,116.85,115.8,116.85,1884
20160301|2015-11-13 10:00,13,116.8,117.3,115.95,116.5,1211
20160301|2015-11-13 10:30,13,116.5,116.7,116.25,116.3,417
20160301|2015-11-13 11:00,13,116.3,116.35,115.65,116,1439
20160301|2015-11-13 11:30,13,116,116.1,115.5,115.95,957
20160301|2015-11-13 12:00,13,116,116.05,115.3,115.8,1728
20160301|2015-11-16 03:00,16,116.4,116.65,116.05,116.15,602
20160301|2015-11-16 03:30,16,116.1,116.5,116.1,116.3,251
20160301|2015-11-16 04:00,16,116.3,116.6,116,116.55,274
20160301|2015-11-16 04:30,16,116.5,116.65,116.3,116.45,180
20160301|2015-11-16 05:00,16,116.45,116.6,116.35,116.4,158
20160301|2015-11-16 05:30,16,116.4,116.7,116.35,116.7,125
20160301|2015-11-16 06:00,16,116.65,116.7,116.55,116.7,173
20160301|2015-11-16 06:30,16,116.6,116.7,116.5,116.5,219
20160301|2015-11-16 07:00,16,116.5,116.65,116,116.1,714
20160301|2015-11-16 07:30,16,116.15,117.15,116.05,117.1,1321
20160301|2015-11-16 08:00,16,117.05,117.3,116.65,117.25,957
20160301|2015-11-16 08:30,16,117.25,117.3,116.9,117.25,781
20160301|2015-11-16 09:00,16,117.25,117.9,117.15,117.9,1039
20160301|2015-11-16 09:30,16,117.9,118,117.2,117.45,957
20160301|2015-11-16 10:00,16,117.4,117.95,117.25,117.85,568
20160301|2015-11-16 10:30,16,117.8,118.35,117.7,118,1101
20160301|2015-11-16 11:00,16,118,118.35,117.85,118.35,609
20160301|2015-11-16 11:30,16,118.25,118.95,118.15,118.3,1078
20160301|2015-11-16 12:00,16,118.4,118.7,118.1,118.65,1231
20160301|2015-11-17 03:00,17,118.8,119.25,118.65,118.95,389
20160301|2015-11-17 03:30,17,118.9,119.15,118.9,119,114
20160301|2015-11-17 04:00,17,118.95,119.4,118.95,119.35,270
20160301|2015-11-17 04:30,17,119.4,119.55,119.05,119.5,356
20160301|2015-11-17 05:00,17,119.45,119.8,119.25,119.55,216
20160301|2015-11-17 05:30,17,119.55,119.75,119.25,119.4,163
20160301|2015-11-17 06:00,17,119.4,119.8,119.05,119.55,493
20160301|2015-11-17 06:30,17,119.55,119.8,119.3,119.35,265
20160301|2015-11-17 07:00,17,119.35,119.4,118.4,118.6,863
20160301|2015-11-17 07:30,17,118.8,119.15,118.15,118.4,955
20160301|2015-11-17 08:00,17,118.35,118.5,117.75,118.25,829
20160301|2015-11-17 08:30,17,118.3,118.3,117.65,118.15,708
20160301|2015-11-17 09:00,17,118.2,118.65,117.9,118.2,650
20160301|2015-11-17 09:30,17,118.2,118.6,117.95,118.55,683
20160301|2015-11-17 10:00,17,118.55,119.35,118.4,119.1,971
20160301|2015-11-17 10:30,17,119.1,119.15,118.25,118.45,392
20160301|2015-11-17 11:00,17,118.5,119.15,118.15,119.15,522
20160301|2015-11-17 11:30,17,119.15,119.15,118.8,119.05,314
20160301|2015-11-17 12:00,17,119,119.15,118,118.05,1163
20160301|2015-11-18 03:00,18,117.7,118.15,117.7,118.05,293
20160301|2015-11-18 03:30,18,118,118.15,117.9,118.15,63
20160301|2015-11-18 04:00,18,118.1,118.1,117.3,117.65,291
20160301|2015-11-18 04:30,18,117.6,117.75,117.4,117.5,121
20160301|2015-11-18 05:00,18,117.45,117.55,117.1,117.15,159
20160301|2015-11-18 05:30,18,117.25,117.55,117.2,117.45,92
20160301|2015-11-18 06:00,18,117.45,117.6,117.3,117.4,146
20160301|2015-11-18 06:30,18,117.35,117.5,117.1,117.2,295
20160301|2015-11-18 07:00,18,117.2,117.2,115.95,116.6,1406
20160301|2015-11-18 07:30,18,116.6,117,116.3,116.8,599
20160301|2015-11-18 08:00,18,116.85,117,116.3,116.75,844
20160301|2015-11-18 08:30,18,116.75,118.65,116.75,118.05,1902
20160301|2015-11-18 09:00,18,117.95,118.2,117.75,117.9,528
20160301|2015-11-18 09:30,18,117.9,117.9,117.15,117.25,499
20160301|2015-11-18 10:00,18,117.25,117.25,116.55,116.7,838
20160301|2015-11-18 10:30,18,116.8,116.85,116.3,116.5,703
20160301|2015-11-18 11:00,18,116.5,116.7,116.25,116.55,478
20160301|2015-11-18 11:30,18,116.6,116.95,116,116.1,931
20160301|2015-11-18 12:00,18,116.1,116.5,115.65,116.1,1667
20160301|2015-11-19 03:00,19,116.3,116.75,116.2,116.75,333
20160301|2015-11-19 03:30,19,116.7,116.9,116.55,116.8,229
20160301|2015-11-19 04:00,19,116.8,117.35,116.75,117.35,505
20160301|2015-11-19 04:30,19,117.2,117.45,116.95,117.35,176
20160301|2015-11-19 05:00,19,117.3,117.45,116.9,117.35,228
20160301|2015-11-19 05:30,19,117.25,117.4,117.1,117.25,183
20160301|2015-11-19 06:00,19,117.25,117.5,117.15,117.2,149
20160301|2015-11-19 06:30,19,117.2,117.3,116.8,116.85,129
20160301|2015-11-19 07:00,19,116.95,117,116.25,116.65,559
20160301|2015-11-19 07:30,19,116.7,118.2,116.7,118.1,1595
20160301|2015-11-19 08:00,19,118.05,121.3,117.7,120.5,3353
20160301|2015-11-19 08:30,19,120.45,121.05,120.3,120.65,1927
20160301|2015-11-19 09:00,19,120.65,122,120.4,121.75,2715
20160301|2015-11-19 09:30,19,121.75,121.9,120.8,121.2,1038
20160301|2015-11-19 10:00,19,121.1,121.75,121.05,121.6,1036
20160301|2015-11-19 10:30,19,121.55,121.85,121.15,121.5,647
20160301|2015-11-19 11:00,19,121.55,121.7,121.15,121.45,698
20160301|2015-11-19 11:30,19,121.45,121.95,121.45,121.9,488
20160301|2015-11-19 12:00,19,121.9,122.55,121.35,122.5,2199
20160301|2015-11-20 03:00,20,122.5,123.5,122.25,123.25,1165
20160301|2015-11-20 03:30,20,123.3,123.95,123.1,123.6,628
20160301|2015-11-20 04:00,20,123.5,124.25,123.15,123.3,488
20160301|2015-11-20 04:30,20,123.25,123.3,122.95,123.05,150
20160301|2015-11-20 05:00,20,123,123.2,122.5,122.8,335
20160301|2015-11-20 05:30,20,122.8,122.95,122.45,122.8,205
20160301|2015-11-20 06:00,20,122.9,123,122.65,122.85,114
20160301|2015-11-20 06:30,20,122.9,122.95,122.5,122.65,109
20160301|2015-11-20 07:00,20,122.65,124,122.3,124,829
20160301|2015-11-20 07:30,20,124,126.4,123.8,126.25,5204
20160301|2015-11-20 08:00,20,126.3,126.35,125.3,126.05,1718
20160301|2015-11-20 08:30,20,126.15,126.2,125.8,126,836
20160301|2015-11-20 09:00,20,126.05,126.05,125.3,125.75,824
20160301|2015-11-20 09:30,20,125.65,126.4,124.7,126.15,1414
20160301|2015-11-20 10:00,20,126.15,126.6,125.3,126.35,1203
20160301|2015-11-20 10:30,20,126.3,126.5,125.6,125.6,686
20160301|2015-11-20 11:00,20,125.6,125.9,125.55,125.8,384
20160301|2015-11-20 11:30,20,125.8,126.4,125.8,126,568
20160301|2015-11-20 12:00,20,126,126.45,123.5,123.7,2250
20160301|2015-11-23 03:00,23,124.4,124.5,123.9,124.35,748
20160301|2015-11-23 03:30,23,124.4,124.5,123.4,123.7,381
20160301|2015-11-23 04:00,23,123.85,123.85,123.4,123.5,210
20160301|2015-11-23 04:30,23,123.45,123.45,123.2,123.4,200
20160301|2015-11-23 05:00,23,123.35,123.35,123.1,123.1,197
20160301|2015-11-23 05:30,23,123.1,123.15,122.55,122.7,378
20160301|2015-11-23 06:00,23,122.75,123.45,122.7,123.1,317
20160301|2015-11-23 06:30,23,123.1,123.3,122.85,122.85,165
20160301|2015-11-23 07:00,23,122.85,123.45,121.8,122.5,1282
20160301|2015-11-23 07:30,23,122.5,123.15,122,122.15,1243
20160301|2015-11-23 08:00,23,122.2,122.85,121.55,121.55,889
20160301|2015-11-23 08:30,23,121.55,122.1,120.95,121.8,1445
20160301|2015-11-23 09:00,23,121.75,122.65,121.7,121.75,614
20160301|2015-11-23 09:30,23,121.8,122,121.1,121.3,715
20160301|2015-11-23 10:00,23,121.25,122,121.15,121.6,601
20160301|2015-11-23 10:30,23,121.6,121.8,121.4,121.75,293
20160301|2015-11-23 11:00,23,121.75,122.05,121.55,121.55,293
20160301|2015-11-23 11:30,23,121.55,122.4,121.5,122.3,512
20160301|2015-11-23 12:00,23,122.25,122.9,122.05,122.8,1003
20160301|2015-11-24 03:00,24,122.6,123.45,122.55,123.25,291
20160301|2015-11-24 03:30,24,123.2,123.3,123,123.3,93
20160301|2015-11-24 04:00,24,123.35,123.35,122.55,122.7,174
20160301|2015-11-24 04:30,24,122.8,122.85,122.25,122.4,112
20160301|2015-11-24 05:00,24,122.4,122.85,122.35,122.6,65
20160301|2015-11-24 05:30,24,122.7,123.15,122.3,122.6,112
20160301|2015-11-24 06:00,24,122.6,123,122.2,122.35,155
20160301|2015-11-24 06:30,24,122.35,122.5,122.15,122.15,81
20160301|2015-11-24 07:00,24,122.15,122.7,122.05,122.35,391
20160301|2015-11-24 07:30,24,122.35,123.85,121.85,123.6,1332
20160301|2015-11-24 08:00,24,123.6,125.25,123.6,124.65,2256
20160301|2015-11-24 08:30,24,124.65,124.85,123.9,124.7,906
20160301|2015-11-24 09:00,24,124.75,125.25,124.35,125,894
20160301|2015-11-24 09:30,24,125,125.45,124.5,125.25,902
20160301|2015-11-24 10:00,24,125.25,125.4,124.75,125.3,531
20160301|2015-11-24 10:30,24,125.3,125.5,124.65,124.85,696
20160301|2015-11-24 11:00,24,124.95,125,123.85,123.85,649
20160301|2015-11-24 11:30,24,123.9,124.55,123.3,123.75,598
20160301|2015-11-24 12:00,24,123.75,125,123.5,124.9,1341
20160301|2015-11-25 03:00,25,124.75,125.1,124.6,124.85,271
20160301|2015-11-25 03:30,25,124.85,125,124.8,124.85,91
20160301|2015-11-25 04:00,25,124.85,124.95,124.65,124.8,78
20160301|2015-11-25 04:30,25,124.7,124.9,124.5,124.7,99
20160301|2015-11-25 05:00,25,124.6,124.6,123.6,123.75,271
20160301|2015-11-25 05:30,25,123.8,123.8,122.9,123.35,355
20160301|2015-11-25 06:00,25,123.3,123.8,123.25,123.7,120
20160301|2015-11-25 06:30,25,123.7,123.75,123.15,123.65,151
20160301|2015-11-25 07:00,25,123.65,124.4,123.45,124.35,447
20160301|2015-11-25 07:30,25,124.4,124.75,123.4,124.4,1098
20160301|2015-11-25 08:00,25,124.35,124.7,124,124.35,613
20160301|2015-11-25 08:30,25,124.35,124.7,124.05,124.45,602
20160301|2015-11-25 09:00,25,124.45,125.3,124.3,125.15,1283
20160301|2015-11-25 09:30,25,125.15,125.3,124.6,124.8,824
20160301|2015-11-25 10:00,25,124.8,125.25,124.55,125.1,780
20160301|2015-11-25 10:30,25,125.1,125.4,124.35,124.45,596
20160301|2015-11-25 11:00,25,124.4,125.2,124.35,124.75,704
20160301|2015-11-25 11:30,25,124.75,125.3,124.75,125.2,621
20160301|2015-11-25 12:00,25,125.15,125.85,125.1,125.7,1687
20160301|2015-11-27 03:00,27,124.5,124.9,124.3,124.85,336
20160301|2015-11-27 03:30,27,124.9,124.9,124.2,124.4,153
20160301|2015-11-27 04:00,27,124.4,125.2,124.3,124.85,275
20160301|2015-11-27 04:30,27,124.85,125,124.8,124.85,62
20160301|2015-11-27 05:00,27,124.9,124.95,124.45,124.55,82
20160301|2015-11-27 05:30,27,124.6,124.8,124.5,124.7,45
20160301|2015-11-27 06:00,27,124.75,124.9,124.5,124.55,50
20160301|2015-11-27 06:30,27,124.6,124.95,124.6,124.75,135
20160301|2015-11-27 07:00,27,124.85,125.8,124.8,125.55,566
20160301|2015-11-27 07:30,27,125.6,125.7,124.95,125.05,436
20160301|2015-11-27 08:00,27,125,125,123.7,123.8,1247
20160301|2015-11-27 08:30,27,123.9,123.95,123.15,123.3,701
20160301|2015-11-27 09:00,27,123.4,124.2,123.05,124,562
20160301|2015-11-27 09:30,27,124,124.85,123.75,123.95,675
20160301|2015-11-27 10:00,27,124,124.3,123.35,123.7,472
20160301|2015-11-27 10:30,27,123.8,124,123.15,123.55,438
20160301|2015-11-27 11:00,27,123.55,124.1,123.4,124.1,403
20160301|2015-11-27 11:30,27,124.1,124.4,123.45,124.05,1123
20160301|2015-11-30 03:00,30,123.55,123.9,123.05,123.6,713
20160301|2015-11-30 03:30,30,123.65,123.65,123.2,123.3,75
20160301|2015-11-30 04:00,30,123.4,123.5,123.25,123.45,36
20160301|2015-11-30 04:30,30,123.45,123.7,123.25,123.4,76
20160301|2015-11-30 05:00,30,123.4,123.45,121.95,122.05,846
20160301|2015-11-30 05:30,30,122.1,122.1,121.65,122.05,297
20160301|2015-11-30 06:00,30,122.05,122.35,121.8,122.2,251
20160301|2015-11-30 06:30,30,122.1,122.2,121.9,122,162
20160301|2015-11-30 07:00,30,122.1,122.65,121.9,122.5,397
20160301|2015-11-30 07:30,30,122.55,122.65,120.3,120.65,2227
20160301|2015-11-30 08:00,30,120.65,120.7,119.8,120.15,1900
20160301|2015-11-30 08:30,30,120.2,120.3,118.8,119.15,2031
20160301|2015-11-30 09:00,30,119.2,119.35,118.35,118.55,1758
20160301|2015-11-30 09:30,30,118.6,119.05,118.25,118.35,1139
20160301|2015-11-30 10:00,30,118.3,118.9,118.1,118.8,1046
20160301|2015-11-30 10:30,30,118.8,119.1,118.3,118.35,667
20160301|2015-11-30 11:00,30,118.3,118.7,118.25,118.3,407
20160301|2015-11-30 11:30,30,118.4,119.1,118.35,119.1,429
20160301|2015-11-30 12:00,30,119.1,120.25,118.7,120.05,2481
20160301|2015-12-01 03:00,1,120,120.1,119.35,119.4,548
20160301|2015-12-01 03:30,1,119.4,119.9,119.35,119.6,169
20160301|2015-12-01 04:00,1,119.5,119.5,119.15,119.2,142
20160301|2015-12-01 04:30,1,119.2,119.25,118.8,119,299
20160301|2015-12-01 05:00,1,119,119.5,119,119.05,190
20160301|2015-12-01 05:30,1,119.05,119.45,119.05,119.4,84
20160301|2015-12-01 06:00,1,119.3,119.85,119.1,119.65,320
20160301|2015-12-01 06:30,1,119.7,119.7,119.3,119.45,208
20160301|2015-12-01 07:00,1,119.5,119.8,118.6,118.65,811
20160301|2015-12-01 07:30,1,118.7,118.85,117.8,118,1896
20160301|2015-12-01 08:00,1,118.05,118.5,117.95,118.15,582
20160301|2015-12-01 08:30,1,118.2,118.2,117.8,117.9,901
20160301|2015-12-01 09:00,1,117.9,118.85,117.8,118.6,1078
20160301|2015-12-01 09:30,1,118.65,119.15,118.05,118.35,900
20160301|2015-12-01 10:00,1,118.45,118.85,118.3,118.8,537
20160301|2015-12-01 10:30,1,118.85,119.3,118.7,119.3,480
20160301|2015-12-01 11:00,1,119.35,119.65,118.85,118.85,569
20160301|2015-12-01 11:30,1,118.85,119.65,118.65,119.65,476
20160301|2015-12-01 12:00,1,119.55,120.1,119.15,119.95,1447
20160301|2015-12-02 03:00,2,120.05,120.75,119.95,120.35,465
20160301|2015-12-02 03:30,2,120.35,120.4,119.5,119.85,242
20160301|2015-12-02 04:00,2,119.85,119.9,119.6,119.65,111
20160301|2015-12-02 04:30,2,119.7,119.7,119.5,119.55,48
20160301|2015-12-02 05:00,2,119.55,119.75,119.35,119.55,107
20160301|2015-12-02 05:30,2,119.55,119.8,119.55,119.7,52
20160301|2015-12-02 06:00,2,119.65,119.7,119.4,119.65,56
20160301|2015-12-02 06:30,2,119.55,119.7,119.45,119.45,41
20160301|2015-12-02 07:00,2,119.45,120.25,119.35,119.65,445
20160301|2015-12-02 07:30,2,119.6,121.05,118.8,120.35,1890
20160301|2015-12-02 08:00,2,120.3,120.85,119.7,120.15,741
20160301|2015-12-02 08:30,2,120,120.55,119.4,119.55,493
20160301|2015-12-02 09:00,2,119.55,119.8,119.1,119.75,453
20160301|2015-12-02 09:30,2,119.7,119.95,119.45,119.8,383
20160301|2015-12-02 10:00,2,119.75,120.05,119.45,119.8,467
20160301|2015-12-02 10:30,2,119.8,120.35,119.7,120.2,377
20160301|2015-12-02 11:00,2,120.2,120.35,119.7,120.25,513
20160301|2015-12-02 11:30,2,120.15,120.8,120,120.35,684
20160301|2015-12-02 12:00,2,120.35,120.7,120.1,120.25,722
20160301|2015-12-03 03:00,3,119.9,119.95,119.05,119.7,571
20160301|2015-12-03 03:30,3,119.65,119.75,119.5,119.7,128
20160301|2015-12-03 04:00,3,119.75,119.9,119.45,119.75,91
20160301|2015-12-03 04:30,3,119.8,119.95,119.65,119.8,97
20160301|2015-12-03 05:00,3,119.9,120.3,119.85,119.85,170
20160301|2015-12-03 05:30,3,119.95,120,119.75,119.75,39
20160301|2015-12-03 06:00,3,119.85,119.9,119.5,119.55,110
20160301|2015-12-03 06:30,3,119.55,120.3,119.5,120.3,314
20160301|2015-12-03 07:00,3,120.3,122,120.1,121.55,1881
20160301|2015-12-03 07:30,3,121.55,122.8,121.2,122.3,1652
20160301|2015-12-03 08:00,3,122.35,122.6,121.95,122.55,852
20160301|2015-12-03 08:30,3,122.55,123.8,122.35,123.5,2187
20160301|2015-12-03 09:00,3,123.5,124.8,123.45,124.7,2114
20160301|2015-12-03 09:30,3,124.75,125.05,124.15,124.3,2109
20160301|2015-12-03 10:00,3,124.3,124.95,124.25,124.9,1087
20160301|2015-12-03 10:30,3,124.9,125,123.8,124.5,1049
20160301|2015-12-03 11:00,3,124.55,124.9,124.15,124.75,752
20160301|2015-12-03 11:30,3,124.8,125.4,124.7,125,912
20160301|2015-12-03 12:00,3,125.05,125.2,124.5,125.1,1405
20160301|2015-12-04 03:00,4,125,125.4,124.95,125.15,270
20160301|2015-12-04 03:30,4,125.15,125.2,124.85,124.95,166
20160301|2015-12-04 04:00,4,124.95,125.15,124.9,125.05,197
20160301|2015-12-04 04:30,4,125.05,125.15,124.95,125.1,133
20160301|2015-12-04 05:00,4,125.05,125.05,124.15,124.15,326
20160301|2015-12-04 05:30,4,124.15,124.45,124.05,124.1,227
20160301|2015-12-04 06:00,4,124.1,124.2,123.45,123.75,291
20160301|2015-12-04 06:30,4,123.75,124.25,123.75,123.95,187
20160301|2015-12-04 07:00,4,123.85,125.45,123.85,125,1139
20160301|2015-12-04 07:30,4,125.05,125.8,124.3,125.2,1657
20160301|2015-12-04 08:00,4,125.25,125.6,124.45,125.45,880
20160301|2015-12-04 08:30,4,125.5,125.8,125.1,125.25,987
20160301|2015-12-04 09:00,4,125.25,127,125.15,126.75,2393
20160301|2015-12-04 09:30,4,126.75,127,125.75,125.9,958
20160301|2015-12-04 10:00,4,125.9,126.85,125.5,126.8,819
20160301|2015-12-04 10:30,4,126.8,126.9,126.25,126.4,671
20160301|2015-12-04 11:00,4,126.4,126.55,125.9,125.95,600
20160301|2015-12-04 11:30,4,125.95,126.45,125.9,126.4,482
20160301|2015-12-04 12:00,4,126.4,127.3,126.2,126.7,2265
20160301|2015-12-07 03:00,7,125.45,126.8,125.45,126.75,713
20160301|2015-12-07 03:30,7,126.75,126.8,126.3,126.5,188
20160301|2015-12-07 04:00,7,126.45,126.45,125.1,125.5,491
20160301|2015-12-07 04:30,7,125.5,126.1,125.5,125.9,160
20160301|2015-12-07 05:00,7,125.85,126,125.8,125.9,28
20160301|2015-12-07 05:30,7,125.85,126.25,125.8,126.25,98
20160301|2015-12-07 06:00,7,126.2,126.35,125.85,126.35,211
20160301|2015-12-07 06:30,7,126.35,126.85,126.1,126.8,380
20160301|2015-12-07 07:00,7,126.85,127.35,126.3,126.55,1056
20160301|2015-12-07 07:30,7,126.6,127.75,126.45,127.15,1745
20160301|2015-12-07 08:00,7,127.1,127.4,126.3,126.75,1019
20160301|2015-12-07 08:30,7,126.7,127.55,126.5,127.4,961
20160301|2015-12-07 09:00,7,127.45,128.25,127.1,128.2,1515
20160301|2015-12-07 09:30,7,128.2,128.3,127.45,128,1341
20160301|2015-12-07 10:00,7,127.95,128.25,127.35,127.55,891
20160301|2015-12-07 10:30,7,127.45,127.6,126.4,126.4,996
20160301|2015-12-07 11:00,7,126.4,127.1,125.75,127,844
20160301|2015-12-07 11:30,7,127.05,127.45,126.65,127.15,613
20160301|2015-12-07 12:00,7,127.2,127.35,125.65,125.85,1466
20160301|2015-12-08 03:00,8,125,125,121,123.65,1470
20160301|2015-12-08 03:30,8,123.65,124.15,123.55,123.8,204
20160301|2015-12-08 04:00,8,123.8,124.2,123.75,124.2,143
20160301|2015-12-08 04:30,8,124.1,124.3,123.9,123.9,140
20160301|2015-12-08 05:00,8,123.9,124.05,123.7,123.9,299
20160301|2015-12-08 05:30,8,124,124.25,123.8,124.2,108
20160301|2015-12-08 06:00,8,124.2,124.25,123.85,124.05,74
20160301|2015-12-08 06:30,8,124.05,124.15,123.5,123.75,181
20160301|2015-12-08 07:00,8,123.8,124.95,123.55,124.65,929
20160301|2015-12-08 07:30,8,124.7,125.45,124.65,125.25,1096
20160301|2015-12-08 08:00,8,125.25,125.7,124.95,125.25,754
20160301|2015-12-08 08:30,8,125.35,126.15,125.35,125.8,794
20160301|2015-12-08 09:00,8,125.8,126.3,125.2,126.05,763
20160301|2015-12-08 09:30,8,126.15,126.4,125.75,126.3,616
20160301|2015-12-08 10:00,8,126.35,126.95,126.15,126.9,908
20160301|2015-12-08 10:30,8,126.9,126.95,126.4,126.45,458
20160301|2015-12-08 11:00,8,126.55,126.75,126.25,126.6,389
20160301|2015-12-08 11:30,8,126.55,126.7,125.85,126.55,667
20160301|2015-12-08 12:00,8,126.6,126.6,125.1,125.75,1441
20160301|2015-12-09 03:00,9,125,126.6,124.8,126.4,518
20160301|2015-12-09 03:30,9,126.45,126.5,126.25,126.35,185
20160301|2015-12-09 04:00,9,126.3,126.3,125.9,126,139
20160301|2015-12-09 04:30,9,126,126.4,125.95,126.05,88
20160301|2015-12-09 05:00,9,126,126.85,126,126.65,229
20160301|2015-12-09 05:30,9,126.65,126.8,126.5,126.75,37
20160301|2015-12-09 06:00,9,126.75,126.8,126,126.25,142
20160301|2015-12-09 06:30,9,126.3,126.45,126.2,126.25,191
20160301|2015-12-09 07:00,9,126.2,126.6,125.65,126.4,862
20160301|2015-12-09 07:30,9,126.35,127.35,126.2,126.65,1347
20160301|2015-12-09 08:00,9,126.7,127.5,126.7,127.1,979
20160301|2015-12-09 08:30,9,127.15,127.4,126.6,126.75,580
20160301|2015-12-09 09:00,9,126.7,127.5,126.6,127.35,676
20160301|2015-12-09 09:30,9,127.45,127.7,126.75,126.9,803
20160301|2015-12-09 10:00,9,126.9,127.7,126.6,127.35,794
20160301|2015-12-09 10:30,9,127.35,127.35,125.9,126.25,953
20160301|2015-12-09 11:00,9,126.25,127.15,126.2,126.85,542
20160301|2015-12-09 11:30,9,126.9,127.3,126.65,127,552
20160301|2015-12-09 12:00,9,127,127.1,126.2,126.8,1051
20160301|2015-12-09 12:30,9,126.8,126.8,126.8,126.8,2
20160301|2015-12-10 03:00,10,126.8,127.25,126.35,126.8,223
20160301|2015-12-10 03:30,10,126.9,127.65,126.85,127.45,253
20160301|2015-12-10 04:00,10,127.35,127.4,126.95,127,124
20160301|2015-12-10 04:30,10,126.95,127.05,126.35,126.65,162
20160301|2015-12-10 05:00,10,126.6,126.7,126.5,126.7,51
20160301|2015-12-10 05:30,10,126.55,126.65,126.3,126.35,61
20160301|2015-12-10 06:00,10,126.4,126.4,125.75,125.75,243
20160301|2015-12-10 06:30,10,125.8,125.85,124.9,125.6,638
20160301|2015-12-10 07:00,10,125.65,126.3,125.6,125.95,637
20160301|2015-12-10 07:30,10,126,126.85,125.95,126.75,663
20160301|2015-12-10 08:00,10,126.75,126.9,125.95,126.05,765
20160301|2015-12-10 08:30,10,126,126.5,125.95,126.4,478
20160301|2015-12-10 09:00,10,126.4,126.85,126.3,126.35,496
20160301|2015-12-10 09:30,10,126.35,126.55,125.75,126.1,739
20160301|2015-12-10 10:00,10,126,126.6,125.8,126.6,499
20160301|2015-12-10 10:30,10,126.6,126.65,126.2,126.35,460
20160301|2015-12-10 11:00,10,126.35,126.5,125.9,126.2,417
20160301|2015-12-10 11:30,10,126.25,126.75,126,126.25,523
20160301|2015-12-10 12:00,10,126.25,126.75,126.25,126.55,698
20160301|2015-12-11 03:00,11,126.35,126.4,125.95,126.2,176
20160301|2015-12-11 03:30,11,126.25,126.3,125.4,125.4,211
20160301|2015-12-11 04:00,11,125.4,125.4,124.25,124.6,564
20160301|2015-12-11 04:30,11,124.6,124.95,124.45,124.9,100
20160301|2015-12-11 05:00,11,124.9,124.95,123.8,124.05,570
20160301|2015-12-11 05:30,11,124.1,124.55,124.1,124.35,134
20160301|2015-12-11 06:00,11,124.45,124.65,124.2,124.5,95
20160301|2015-12-11 06:30,11,124.45,124.8,124.45,124.65,152
20160301|2015-12-11 07:00,11,124.65,124.8,124.1,124.5,827
20160301|2015-12-11 07:30,11,124.5,124.9,124.15,124.55,740
20160301|2015-12-11 08:00,11,124.55,124.9,123,123.05,1539
20160301|2015-12-11 08:30,11,123.1,123.1,121.9,121.95,3729
20160301|2015-12-11 09:00,11,121.95,121.95,120.85,120.95,2987
20160301|2015-12-11 09:30,11,121,121.5,120.9,121,1207
20160301|2015-12-11 10:00,11,121.05,121.45,120.9,121.15,913
20160301|2015-12-11 10:30,11,121.15,122.45,121.15,121.95,1174
20160301|2015-12-11 11:00,11,121.95,122,121.25,121.7,473
20160301|2015-12-11 11:30,11,121.7,122,121.3,121.95,559
20160301|2015-12-11 12:00,11,121.95,122.25,121,121.5,2361
20160301|2015-12-14 03:00,14,121.1,121.2,119.65,120.25,1248
20160301|2015-12-14 03:30,14,120.2,120.3,119.85,120.1,265
20160301|2015-12-14 04:00,14,120.1,120.35,119.95,120.15,189
20160301|2015-12-14 04:30,14,120.1,120.3,120.05,120.2,73
20160301|2015-12-14 05:00,14,120.15,120.2,120.05,120.15,120
20160301|2015-12-14 05:30,14,120.1,120.15,119.85,119.95,270
20160301|2015-12-14 06:00,14,120,120.15,119.9,120.1,212
20160301|2015-12-14 06:30,14,120.15,120.15,119.9,120.05,208
20160301|2015-12-14 07:00,14,120.05,120.8,119.2,119.4,1275
20160301|2015-12-14 07:30,14,119.45,119.85,118.95,119.75,1410
20160301|2015-12-14 08:00,14,119.8,120.5,119.15,119.3,958
20160301|2015-12-14 08:30,14,119.25,119.4,118.75,118.75,1072
20160301|2015-12-14 09:00,14,118.75,118.8,118.5,118.6,1348
20160301|2015-12-14 09:30,14,118.55,119.25,118.1,118.6,1752
20160301|2015-12-14 10:00,14,118.6,118.6,118.1,118.2,589
20160301|2015-12-14 10:30,14,118.15,118.4,117.9,118.3,1005
20160301|2015-12-14 11:00,14,118.35,118.7,118.25,118.4,519
20160301|2015-12-14 11:30,14,118.35,118.7,118.3,118.65,589
20160301|2015-12-14 12:00,14,118.65,121,118.65,120.6,2367
20160301|2015-12-15 03:00,15,120.35,120.7,120.25,120.7,499
20160301|2015-12-15 03:30,15,120.65,121.05,120.55,120.8,266
20160301|2015-12-15 04:00,15,120.8,121.75,120.8,121.7,504
20160301|2015-12-15 04:30,15,121.65,121.7,121.35,121.45,247
20160301|2015-12-15 05:00,15,121.45,121.65,121.25,121.25,139
20160301|2015-12-15 05:30,15,121.3,121.35,120.95,121.1,183
20160301|2015-12-15 06:00,15,121.1,121.3,121,121.1,88
20160301|2015-12-15 06:30,15,121.15,121.15,121,121.15,88
20160301|2015-12-15 07:00,15,121.15,121.6,120.65,120.9,843
20160301|2015-12-15 07:30,15,120.9,120.9,119.9,120.05,1282
20160301|2015-12-15 08:00,15,120.05,120.45,119.85,120.05,617
20160301|2015-12-15 08:30,15,120.1,120.7,120,120.1,421
20160301|2015-12-15 09:00,15,120.2,120.35,119.25,119.3,844
20160301|2015-12-15 09:30,15,119.35,119.95,119.05,119.9,778
20160301|2015-12-15 10:00,15,119.75,119.95,119.4,119.45,351
20160301|2015-12-15 10:30,15,119.5,119.75,119.15,119.25,392
20160301|2015-12-15 11:00,15,119.25,119.5,118.95,119.4,599
20160301|2015-12-15 11:30,15,119.35,120.65,119.35,120.35,896
20160301|2015-12-15 12:00,15,120.35,120.35,119.65,119.75,1144
20160301|2015-12-16 03:00,16,119.8,120.4,119.7,120.4,589
20160301|2015-12-16 03:30,16,120.4,120.8,120.3,120.65,218
20160301|2015-12-16 04:00,16,120.6,120.6,120.2,120.2,74
20160301|2015-12-16 04:30,16,120.15,120.45,120.15,120.3,88
20160301|2015-12-16 05:00,16,120.2,120.35,119.2,119.8,359
20160301|2015-12-16 05:30,16,119.8,120,119.7,119.75,82
20160301|2015-12-16 06:00,16,119.75,120.1,119.75,119.9,98
20160301|2015-12-16 06:30,16,119.75,120.6,119.6,120.15,401
20160301|2015-12-16 07:00,16,120.15,120.5,119.4,119.45,625
20160301|2015-12-16 07:30,16,119.45,121.2,118.9,120.65,1515
20160301|2015-12-16 08:00,16,120.65,121.05,120.1,120.45,655
20160301|2015-12-16 08:30,16,120.4,120.7,119.1,119.15,1048
20160301|2015-12-16 09:00,16,119.2,119.7,118.8,119.6,874
20160301|2015-12-16 09:30,16,119.5,119.6,119.05,119.15,301
20160301|2015-12-16 10:00,16,119.25,119.55,118.85,119.05,396
20160301|2015-12-16 10:30,16,118.95,119.7,118.95,119.45,513
20160301|2015-12-16 11:00,16,119.45,119.8,119.2,119.7,414
20160301|2015-12-16 11:30,16,119.6,119.75,119.3,119.35,262
20160301|2015-12-16 12:00,16,119.35,119.55,119.1,119.35,1304
20160301|2015-12-17 03:00,17,119.25,119.7,119.25,119.55,263
20160301|2015-12-17 03:30,17,119.6,119.85,119.4,119.7,148
20160301|2015-12-17 04:00,17,119.65,119.75,119.55,119.55,82
20160301|2015-12-17 04:30,17,119.55,119.8,119.4,119.4,120
20160301|2015-12-17 05:00,17,119.35,119.4,119.15,119.15,182
20160301|2015-12-17 05:30,17,119.25,119.45,119.1,119.15,89
20160301|2015-12-17 06:00,17,119.1,119.3,119.05,119.3,96
20160301|2015-12-17 06:30,17,119.25,119.5,119.25,119.5,94
20160301|2015-12-17 07:00,17,119.5,119.65,118.85,119.25,484
20160301|2015-12-17 07:30,17,119.25,119.5,118.45,118.6,1081
20160301|2015-12-17 08:00,17,118.55,118.8,118.4,118.45,738
20160301|2015-12-17 08:30,17,118.4,118.45,117.5,117.6,2006
20160301|2015-12-17 09:00,17,117.6,118.1,117.5,117.9,861
20160301|2015-12-17 09:30,17,117.85,118.3,117.65,117.9,451
20160301|2015-12-17 10:00,17,117.85,118,117.35,117.55,862
20160301|2015-12-17 10:30,17,117.6,117.9,117.35,117.65,803
20160301|2015-12-17 11:00,17,117.65,118.15,117.5,118.15,587
20160301|2015-12-17 11:30,17,118.15,118.65,118.1,118.35,558
20160301|2015-12-17 12:00,17,118.35,119.4,117.95,119,1356
20160301|2015-12-18 03:00,18,118.8,119.4,118.8,119.25,286
20160301|2015-12-18 03:30,18,119.25,119.35,118.9,119.1,173
20160301|2015-12-18 04:00,18,119.1,119.25,118.65,118.9,124
20160301|2015-12-18 04:30,18,118.9,119,118.55,118.75,80
20160301|2015-12-18 05:00,18,118.8,118.85,118.3,118.65,102
20160301|2015-12-18 05:30,18,118.7,118.7,118.35,118.5,47
20160301|2015-12-18 06:00,18,118.6,118.85,118.5,118.85,88
20160301|2015-12-18 06:30,18,118.9,119.4,118.8,119.3,297
20160301|2015-12-18 07:00,18,119.3,119.6,118.8,118.95,714
20160301|2015-12-18 07:30,18,118.9,119.05,118.3,119,711
20160301|2015-12-18 08:00,18,119.05,119.5,118.8,119,667
20160301|2015-12-18 08:30,18,118.95,119.3,118.6,119.2,513
20160301|2015-12-18 09:00,18,119.2,119.5,118.9,119.05,550
20160301|2015-12-18 09:30,18,119.1,119.35,118.95,119.1,400
20160301|2015-12-18 10:00,18,119.1,119.5,119.05,119.5,435
20160301|2015-12-18 10:30,18,119.5,120.4,119.5,119.85,1569
20160301|2015-12-18 11:00,18,119.9,119.9,118.8,118.9,545
20160301|2015-12-18 11:30,18,118.9,119.15,118.4,118.75,777
20160301|2015-12-18 12:00,18,118.7,119.15,118.5,118.7,787
20160301|2015-12-21 03:00,21,118.25,118.9,117.7,118.85,437
20160301|2015-12-21 03:30,21,118.9,119.25,118.8,119,146
20160301|2015-12-21 04:00,21,119,119.15,118.65,118.95,104
20160301|2015-12-21 04:30,21,118.95,119,118.6,118.75,81
20160301|2015-12-21 05:00,21,118.75,119.1,118.65,119,101
20160301|2015-12-21 05:30,21,118.95,119.1,118.8,118.85,79
20160301|2015-12-21 06:00,21,118.85,118.95,118.65,118.85,59
20160301|2015-12-21 06:30,21,118.85,118.95,116.8,117.5,1203
20160301|2015-12-21 07:00,21,117.45,117.5,116.8,116.95,806
20160301|2015-12-21 07:30,21,116.95,118.75,116.8,118.25,1295
20160301|2015-12-21 08:00,21,118.2,118.7,118.2,118.45,674
20160301|2015-12-21 08:30,21,118.45,119.2,117.85,118.15,871
20160301|2015-12-21 09:00,21,118.2,118.45,117.45,117.7,645
20160301|2015-12-21 09:30,21,117.65,118,117.5,117.9,548
20160301|2015-12-21 10:00,21,117.85,118.15,117.6,117.7,315
20160301|2015-12-21 10:30,21,117.75,117.85,117.45,117.5,435
20160301|2015-12-21 11:00,21,117.55,117.85,117.45,117.7,283
20160301|2015-12-21 11:30,21,117.7,117.8,117.5,117.65,201
20160301|2015-12-21 12:00,21,117.65,117.9,117.35,117.45,774
20160301|2015-12-22 03:00,22,117.75,118.1,117.75,117.95,243
20160301|2015-12-22 03:30,22,118,118.25,117.9,118,101
20160301|2015-12-22 04:00,22,118,118.1,117.85,117.9,50
20160301|2015-12-22 04:30,22,117.9,118,117.9,117.95,47
20160301|2015-12-22 05:00,22,117.9,117.9,117.75,117.9,100
20160301|2015-12-22 05:30,22,117.85,118.2,117.8,118.2,94
20160301|2015-12-22 06:00,22,118.2,118.55,118.1,118.15,210
20160301|2015-12-22 06:30,22,118.1,118.15,118,118.05,65
20160301|2015-12-22 07:00,22,118.05,118.5,117.6,117.8,664
20160301|2015-12-22 07:30,22,117.75,118.7,117.7,118.4,656
20160301|2015-12-22 08:00,22,118.5,118.6,117.8,118.1,428
20160301|2015-12-22 08:30,22,118.05,119.05,118,118.9,743
20160301|2015-12-22 09:00,22,118.95,119.05,118.5,118.55,754
20160301|2015-12-22 09:30,22,118.55,118.9,118.25,118.45,401
20160301|2015-12-22 10:00,22,118.4,118.9,118.4,118.45,343
20160301|2015-12-22 10:30,22,118.45,118.5,118.15,118.4,310
20160301|2015-12-22 11:00,22,118.4,118.45,118.15,118.45,184
20160301|2015-12-22 11:30,22,118.35,118.6,118.25,118.55,376
20160301|2015-12-22 12:00,22,118.55,119.45,118.45,119.15,1114
20160301|2015-12-23 03:00,23,119.2,119.8,119.15,119.65,320
20160301|2015-12-23 03:30,23,119.65,119.8,119.5,119.6,142
20160301|2015-12-23 04:00,23,119.6,119.8,119.6,119.7,80
20160301|2015-12-23 04:30,23,119.7,119.7,119.15,119.35,96
20160301|2015-12-23 05:00,23,119.4,119.5,119.25,119.45,64
20160301|2015-12-23 05:30,23,119.4,119.6,119.4,119.55,164
20160301|2015-12-23 06:00,23,119.5,119.55,119.3,119.5,98
20160301|2015-12-23 06:30,23,119.5,119.6,119.25,119.25,78
20160301|2015-12-23 07:00,23,119.35,119.45,118.35,118.65,602
20160301|2015-12-23 07:30,23,118.65,119.25,118.45,118.95,390
20160301|2015-12-23 08:00,23,118.95,119,118.2,118.85,625
20160301|2015-12-23 08:30,23,118.9,119.7,118.65,119.5,607
20160301|2015-12-23 09:00,23,119.5,121.3,119.35,120.95,2449
20160301|2015-12-23 09:30,23,121.05,121.35,120.65,121.25,1029
20160301|2015-12-23 10:00,23,121.25,121.4,120.9,121.15,679
20160301|2015-12-23 10:30,23,121.05,121.1,120.7,120.9,356
20160301|2015-12-23 11:00,23,120.85,120.95,120.55,120.85,217
20160301|2015-12-23 11:30,23,120.95,121,120.7,120.9,245
20160301|2015-12-23 12:00,23,120.9,121.05,120.45,120.8,819
20160301|2015-12-23 12:30,23,120.6,120.6,120.6,120.6,1
20160301|2015-12-24 03:00,24,121,121.4,120.8,120.9,215
20160301|2015-12-24 03:30,24,120.9,121,120.45,120.5,114
20160301|2015-12-24 04:00,24,120.5,120.7,120.3,120.3,111
20160301|2015-12-24 04:30,24,120.3,120.35,120.15,120.15,112
20160301|2015-12-24 05:00,24,120.1,120.25,120.05,120.1,122
20160301|2015-12-24 05:30,24,120.2,120.45,120.15,120.3,70
20160301|2015-12-24 06:00,24,120.3,120.3,120.1,120.15,49
20160301|2015-12-24 06:30,24,120.2,120.35,119.95,120.15,159
20160301|2015-12-24 07:00,24,120.1,120.35,119.8,120,220
20160301|2015-12-24 07:30,24,119.95,119.95,119.4,119.4,661
20160301|2015-12-24 08:00,24,119.4,119.65,119.25,119.45,310
20160301|2015-12-24 08:30,24,119.35,119.7,119.1,119.15,356
20160301|2015-12-24 09:00,24,119.15,119.4,118.9,119.05,449
20160301|2015-12-24 09:30,24,119,119.55,118.95,119.35,201
20160301|2015-12-24 10:00,24,119.5,119.5,119.15,119.3,140
20160301|2015-12-24 10:30,24,119.35,120.05,119.35,119.7,172
20160301|2015-12-24 11:00,24,119.75,119.85,119.45,119.7,165
20160301|2015-12-24 11:30,24,119.75,120.1,119.5,119.9,330
20160301|2015-12-24 12:00,24,119.75,119.9,119.6,119.75,68
20160301|2015-12-28 07:00,28,119.7,119.8,118.65,119.65,759
20160301|2015-12-28 07:30,28,119.65,119.65,118.3,118.5,841
20160301|2015-12-28 08:00,28,118.5,118.95,118.35,118.7,348
20160301|2015-12-28 08:30,28,118.65,119.2,118.65,118.9,422
20160301|2015-12-28 09:00,28,118.95,119.5,118.8,119.5,280
20160301|2015-12-28 09:30,28,119.45,119.65,118.85,119,310
20160301|2015-12-28 10:00,28,119,119.25,118.75,118.95,248
20160301|2015-12-28 10:30,28,118.95,119.35,118.9,119.05,312
20160301|2015-12-28 11:00,28,119.1,119.1,118.8,118.85,220
20160301|2015-12-28 11:30,28,118.95,119.35,118.85,119.15,235
20160301|2015-12-28 12:00,28,119.1,119.2,118.8,118.8,427
20160301|2015-12-29 03:00,29,118.85,119.15,118.4,118.85,275
20160301|2015-12-29 03:30,29,119,119.15,118.75,119,105
20160301|2015-12-29 04:00,29,119,119.25,119,119.1,156
20160301|2015-12-29 04:30,29,119.1,119.25,118.95,119,59
20160301|2015-12-29 05:00,29,118.95,119,118.7,118.75,84
20160301|2015-12-29 05:30,29,118.7,118.9,118.7,118.9,35
20160301|2015-12-29 06:00,29,118.85,118.9,118.5,118.7,115
20160301|2015-12-29 06:30,29,118.75,118.95,118.6,118.9,68
20160301|2015-12-29 07:00,29,118.95,119.7,118.9,119.45,429
20160301|2015-12-29 07:30,29,119.35,120.85,119.3,120.45,892
20160301|2015-12-29 08:00,29,120.45,121.3,120.15,120.35,796
20160301|2015-12-29 08:30,29,120.3,120.95,120.25,120.85,454
20160301|2015-12-29 09:00,29,120.85,121.15,120.8,121.05,576
20160301|2015-12-29 09:30,29,121.05,121.25,120.9,121.2,509
20160301|2015-12-29 10:00,29,121.2,122.4,121.15,122.25,1907
20160301|2015-12-29 10:30,29,122.25,122.3,121.85,122.15,666
20160301|2015-12-29 11:00,29,122.15,122.3,121.7,121.85,482
20160301|2015-12-29 11:30,29,121.85,122,121.25,121.6,527
20160301|2015-12-29 12:00,29,121.65,121.7,121.1,121.15,878
20160301|2015-12-30 03:00,30,121.5,122,121.5,121.95,219
20160301|2015-12-30 03:30,30,122,122.15,121.75,122.15,135
20160301|2015-12-30 04:00,30,122.05,122.1,121.4,121.6,96
20160301|2015-12-30 04:30,30,121.6,121.65,121.25,121.3,71
20160301|2015-12-30 05:00,30,121.3,121.6,121.3,121.5,48
20160301|2015-12-30 05:30,30,121.5,121.75,121.4,121.65,102
20160301|2015-12-30 06:00,30,121.7,121.75,121.6,121.65,45
20160301|2015-12-30 06:30,30,121.7,121.75,121.25,121.25,134
20160301|2015-12-30 07:00,30,121.35,121.85,121.3,121.75,362
20160301|2015-12-30 07:30,30,121.65,123.5,121.6,123.45,2223
20160301|2015-12-30 08:00,30,123.5,123.65,122.6,123.05,1139
20160301|2015-12-30 08:30,30,123.1,123.25,122.25,122.3,742
20160301|2015-12-30 09:00,30,122.4,123.35,122.4,123.25,719
20160301|2015-12-30 09:30,30,123.25,123.35,122.65,122.95,601
20160301|2015-12-30 10:00,30,123,123.2,122.5,122.75,599
20160301|2015-12-30 10:30,30,122.7,122.95,122.5,122.9,377
20160301|2015-12-30 11:00,30,122.9,123.15,122.8,122.8,413
20160301|2015-12-30 11:30,30,122.9,123.25,122.85,123.1,334
20160301|2015-12-30 12:00,30,123.15,123.75,123,123.65,1654
20160301|2015-12-31 03:00,31,123.8,123.9,123.75,123.9,290
20160301|2015-12-31 03:30,31,123.9,124.05,123.9,124.05,238
20160301|2015-12-31 04:00,31,124,124.05,123.8,123.8,66
20160301|2015-12-31 04:30,31,123.8,124,123.8,123.85,48
20160301|2015-12-31 05:00,31,123.85,124,123.75,123.8,93
20160301|2015-12-31 05:30,31,123.85,123.85,123.75,123.85,54
20160301|2015-12-31 06:00,31,123.8,123.95,123.75,123.85,38
20160301|2015-12-31 06:30,31,123.85,123.9,123.75,123.85,34
20160301|2015-12-31 07:00,31,123.8,124.2,123.65,124.05,479
20160301|2015-12-31 07:30,31,124.1,124.8,124.1,124.65,773
20160301|2015-12-31 08:00,31,124.6,124.85,124.4,124.8,468
20160301|2015-12-31 08:30,31,124.85,125,124.7,124.85,662
20160301|2015-12-31 09:00,31,124.85,125.55,124.8,125.5,673
20160301|2015-12-31 09:30,31,125.5,125.65,125.1,125.25,628
20160301|2015-12-31 10:00,31,125.25,125.75,125.2,125.7,456
20160301|2015-12-31 10:30,31,125.65,125.8,125.4,125.75,426
20160301|2015-12-31 11:00,31,125.8,126.35,125.7,126.35,847
20160301|2015-12-31 11:30,31,126.35,126.5,126,126.45,829
20160301|2015-12-31 12:00,31,126.45,126.8,125.8,126,1990
20160301|2016-01-04 03:00,4,126.15,126.3,125.6,126.1,643
20160301|2016-01-04 03:30,4,126.1,126.15,125.8,126,318
20160301|2016-01-04 04:00,4,125.9,125.95,124.65,124.8,571
20160301|2016-01-04 04:30,4,124.8,125,124,124.1,533
20160301|2016-01-04 05:00,4,124.1,124.3,123.75,123.8,358
20160301|2016-01-04 05:30,4,123.8,123.9,123.05,123.1,652
20160301|2016-01-04 06:00,4,123.1,123.1,122.15,122.25,781
20160301|2016-01-04 06:30,4,122.25,122.9,122.25,122.5,351
20160301|2016-01-04 07:00,4,122.5,123.55,122.05,123.1,1427
20160301|2016-01-04 07:30,4,123.2,125.15,123.1,124.65,2119
20160301|2016-01-04 08:00,4,124.65,125.3,124.55,124.8,1160
20160301|2016-01-04 08:30,4,124.75,125.05,124.45,125,950
20160301|2016-01-04 09:00,4,124.95,125.5,124.8,125.3,1379
20160301|2016-01-04 09:30,4,125.3,125.75,125.05,125.65,958
20160301|2016-01-04 10:00,4,125.65,125.9,125.35,125.45,1580
20160301|2016-01-04 10:30,4,125.35,125.75,125.25,125.75,873
20160301|2016-01-04 11:00,4,125.75,125.85,125.4,125.8,717
20160301|2016-01-04 11:30,4,125.8,125.85,125.25,125.4,641
20160301|2016-01-04 12:00,4,125.4,125.4,123.7,123.9,1708
20160301|2016-01-05 03:00,5,123.9,124.6,123.9,124.55,248
20160301|2016-01-05 03:30,5,124.55,124.8,124.35,124.4,114
20160301|2016-01-05 04:00,5,124.5,124.5,123.95,124.05,250
20160301|2016-01-05 04:30,5,124.05,124.2,123.95,123.95,54
20160301|2016-01-05 05:00,5,123.95,124.25,123.7,123.8,293
20160301|2016-01-05 05:30,5,123.8,123.9,123.15,123.45,339
20160301|2016-01-05 06:00,5,123.4,124.1,123.4,124,206
20160301|2016-01-05 06:30,5,124,124.05,123.4,124,158
20160301|2016-01-05 07:00,5,124.05,124.95,124,124.75,739
20160301|2016-01-05 07:30,5,124.7,125.1,124.4,124.4,728
20160301|2016-01-05 08:00,5,124.4,124.8,123.45,123.6,924
20160301|2016-01-05 08:30,5,123.6,123.75,121.75,122.35,2570
20160301|2016-01-05 09:00,5,122.35,122.95,122.05,122.6,959
20160301|2016-01-05 09:30,5,122.6,122.95,122.2,122.35,650
20160301|2016-01-05 10:00,5,122.35,123.1,122.15,122.9,785
20160301|2016-01-05 10:30,5,122.9,123.05,122.3,122.65,632
20160301|2016-01-05 11:00,5,122.6,123,122.4,122.55,405
20160301|2016-01-05 11:30,5,122.5,122.95,122.35,122.8,473
20160301|2016-01-05 12:00,5,122.8,123.15,122.45,123.15,730
20160301|2016-01-06 03:00,6,123.05,123.25,122.3,122.65,299
20160301|2016-01-06 03:30,6,122.7,122.9,122.6,122.9,98
20160301|2016-01-06 04:00,6,122.8,122.9,122.75,122.85,129
20160301|2016-01-06 04:30,6,122.85,122.9,122.65,122.7,66
20160301|2016-01-06 05:00,6,122.65,122.65,122.45,122.55,188
20160301|2016-01-06 05:30,6,122.5,122.65,122.4,122.45,118
20160301|2016-01-06 06:00,6,122.4,122.65,121.85,122.15,336
20160301|2016-01-06 06:30,6,122.15,122.2,120.55,120.65,1185
20160301|2016-01-06 07:00,6,120.65,121.35,120.4,121.2,1198
20160301|2016-01-06 07:30,6,121.2,121.2,119.5,119.6,2528
20160301|2016-01-06 08:00,6,119.55,120.45,119.55,120.2,1140
20160301|2016-01-06 08:30,6,120.2,120.65,120.15,120.6,734
20160301|2016-01-06 09:00,6,120.5,120.75,120.05,120.4,788
20160301|2016-01-06 09:30,6,120.35,120.45,119.8,119.85,758
20160301|2016-01-06 10:00,6,119.85,120,119.8,119.85,639
20160301|2016-01-06 10:30,6,119.9,120.3,119.85,119.9,482
20160301|2016-01-06 11:00,6,119.95,120,119.65,119.7,544
20160301|2016-01-06 11:30,6,119.65,120,119.5,119.95,465
20160301|2016-01-06 12:00,6,119.95,120.15,119.5,119.55,1358
20160301|2016-01-07 03:00,7,119.05,119.2,118.2,118.5,1278
20160301|2016-01-07 03:30,7,118.5,118.7,118.35,118.6,201
20160301|2016-01-07 04:00,7,118.6,118.6,118.3,118.35,189
20160301|2016-01-07 04:30,7,118.3,118.7,118.3,118.65,88
20160301|2016-01-07 05:00,7,118.7,118.9,118.5,118.9,170
20160301|2016-01-07 05:30,7,118.9,118.9,118.7,118.7,61
20160301|2016-01-07 06:00,7,118.65,118.75,118.5,118.5,133
20160301|2016-01-07 06:30,7,118.55,118.7,118.35,118.45,197
20160301|2016-01-07 07:00,7,118.55,118.75,118,118.65,926
20160301|2016-01-07 07:30,7,118.65,118.65,117.9,118,972
20160301|2016-01-07 08:00,7,118,118.35,117.95,118.25,894
20160301|2016-01-07 08:30,7,118.2,118.8,118.2,118.6,1064
20160301|2016-01-07 09:00,7,118.5,118.95,118.35,118.55,840
20160301|2016-01-07 09:30,7,118.5,118.55,118.2,118.25,811
20160301|2016-01-07 10:00,7,118.2,118.5,117.95,118.05,828
20160301|2016-01-07 10:30,7,118.05,118.65,117.95,118.15,773
20160301|2016-01-07 11:00,7,118.15,118.3,118.05,118.25,418
20160301|2016-01-07 11:30,7,118.25,118.4,118.05,118.2,548
20160301|2016-01-07 12:00,7,118.2,118.65,118.15,118.35,1002
20160301|2016-01-08 03:00,8,119.6,119.9,119.05,119.25,666
20160301|2016-01-08 03:30,8,119.25,119.3,119.05,119.2,146
20160301|2016-01-08 04:00,8,119.15,119.15,118.75,118.85,213
20160301|2016-01-08 04:30,8,118.9,119,118.8,118.85,69
20160301|2016-01-08 05:00,8,118.85,118.9,118.8,118.8,62
20160301|2016-01-08 05:30,8,118.9,119.3,118.85,119.25,178
20160301|2016-01-08 06:00,8,119.3,119.5,119.15,119.3,111
20160301|2016-01-08 06:30,8,119.3,119.55,119.2,119.5,157
20160301|2016-01-08 07:00,8,119.5,119.85,119.35,119.5,567
20160301|2016-01-08 07:30,8,119.45,119.7,118.35,118.95,1378
20160301|2016-01-08 08:00,8,118.9,119.1,118.8,119.05,880
20160301|2016-01-08 08:30,8,119.05,119.3,118.9,118.9,605
20160301|2016-01-08 09:00,8,118.9,119.15,118.9,118.95,723
20160301|2016-01-08 09:30,8,118.9,119.25,118.9,119.1,683
20160301|2016-01-08 10:00,8,119.05,119.2,118.9,119.1,477
20160301|2016-01-08 10:30,8,119.1,119.25,118.95,119.1,399
20160301|2016-01-08 11:00,8,119.05,119.15,118.4,118.7,842
20160301|2016-01-08 11:30,8,118.7,118.7,118.25,118.4,641
20160301|2016-01-08 12:00,8,118.4,119.3,118.35,119,1871
20160301|2016-01-11 03:00,11,118,118.05,117.6,117.9,686
20160301|2016-01-11 03:30,11,117.9,118,117.6,117.95,337
20160301|2016-01-11 04:00,11,117.95,118.05,117.7,117.7,195
20160301|2016-01-11 04:30,11,117.7,117.75,117.65,117.65,146
20160301|2016-01-11 05:00,11,117.65,117.75,117.6,117.75,81
20160301|2016-01-11 05:30,11,117.75,117.9,117.75,117.9,58
20160301|2016-01-11 06:00,11,117.85,117.95,117.85,117.9,80
20160301|2016-01-11 06:30,11,117.9,117.95,117.75,117.9,74
20160301|2016-01-11 07:00,11,117.85,117.85,117.35,117.4,889
20160301|2016-01-11 07:30,11,117.45,117.5,116.45,116.55,3052
20160301|2016-01-11 08:00,11,116.5,116.55,115.6,115.95,3102
20160301|2016-01-11 08:30,11,115.9,116.1,115.6,115.6,1318
20160301|2016-01-11 09:00,11,115.6,115.65,114.9,115.05,2940
20160301|2016-01-11 09:30,11,115.1,115.2,114.6,114.65,1521
20160301|2016-01-11 10:00,11,114.65,116.6,114.3,115,2569
20160301|2016-01-11 10:30,11,115.05,115.4,114.65,114.65,956
20160301|2016-01-11 11:00,11,114.6,114.7,113.85,114.05,1509
20160301|2016-01-11 11:30,11,114.05,114.35,113.6,114.35,1708
20160301|2016-01-11 12:00,11,114.35,115.15,113.75,114.35,2689
20160301|2016-01-12 03:00,12,114.5,114.65,114.15,114.15,796
20160301|2016-01-12 03:30,12,114.2,114.55,114.15,114.5,282
20160301|2016-01-12 04:00,12,114.5,114.55,114.4,114.5,155
20160301|2016-01-12 04:30,12,114.45,114.45,114.25,114.25,75
20160301|2016-01-12 05:00,12,114.35,114.65,114.25,114.55,151
20160301|2016-01-12 05:30,12,114.55,115.3,114.55,115.2,420
20160301|2016-01-12 06:00,12,115.15,115.25,115.05,115.25,158
20160301|2016-01-12 06:30,12,115.25,115.3,115,115,194
20160301|2016-01-12 07:00,12,115,115,114.1,114.15,977
20160301|2016-01-12 07:30,12,114.15,114.45,113.7,114.3,1224
20160301|2016-01-12 08:00,12,114.35,114.65,113.6,113.9,1653
20160301|2016-01-12 08:30,12,113.85,114.35,113.7,114.3,966
20160301|2016-01-12 09:00,12,114.35,114.4,113.85,114.25,791
20160301|2016-01-12 09:30,12,114.3,114.65,114.05,114.2,916
20160301|2016-01-12 10:00,12,114.15,114.5,113.95,114.05,630
20160301|2016-01-12 10:30,12,114.05,114.35,113.8,114.1,751
20160301|2016-01-12 11:00,12,114.15,114.35,114.05,114.1,467
20160301|2016-01-12 11:30,12,114.05,114.35,113.85,114.3,711
20160301|2016-01-12 12:00,12,114.35,115.15,114.05,114.05,1935
20160301|2016-01-13 03:00,13,114.5,114.9,114.5,114.65,516
20160301|2016-01-13 03:30,13,114.65,115.05,114.6,114.8,371
20160301|2016-01-13 04:00,13,114.85,115.15,114.85,115.05,231
20160301|2016-01-13 04:30,13,115,115.2,114.9,115,203
20160301|2016-01-13 05:00,13,115,115.15,115,115.1,80
20160301|2016-01-13 05:30,13,115,115.4,115,115.2,206
20160301|2016-01-13 06:00,13,115.2,115.4,115,115.15,126
20160301|2016-01-13 06:30,13,115.15,115.2,115.05,115.2,84
20160301|2016-01-13 07:00,13,115.1,115.25,114.45,114.45,776
20160301|2016-01-13 07:30,13,114.5,115.05,114.35,114.7,915
20160301|2016-01-13 08:00,13,114.65,115.25,114.4,115.25,715
20160301|2016-01-13 08:30,13,115.25,115.9,115.2,115.5,1186
20160301|2016-01-13 09:00,13,115.4,115.9,115.05,115.85,755
20160301|2016-01-13 09:30,13,115.9,115.9,115.3,115.45,843
20160301|2016-01-13 10:00,13,115.45,115.7,115.15,115.25,517
20160301|2016-01-13 10:30,13,115.25,115.6,115.15,115.5,435
20160301|2016-01-13 11:00,13,115.55,115.65,114.8,115,738
20160301|2016-01-13 11:30,13,114.95,115.05,114.75,114.85,516
20160301|2016-01-13 12:00,13,114.8,115,114.55,114.95,1293
20160301|2016-01-14 03:00,14,114.8,114.8,114,114.4,421
20160301|2016-01-14 03:30,14,114.35,114.4,113.8,114,317
20160301|2016-01-14 04:00,14,114,114.05,113.8,113.9,146
20160301|2016-01-14 04:30,14,113.8,114,113.65,113.9,257
20160301|2016-01-14 05:00,14,113.9,114.1,113.75,114.05,147
20160301|2016-01-14 05:30,14,114.1,114.2,114,114.05,58
20160301|2016-01-14 06:00,14,114.1,114.65,114.1,114.6,238
20160301|2016-01-14 06:30,14,114.6,114.65,114.35,114.4,206
20160301|2016-01-14 07:00,14,114.4,114.4,113.65,113.75,827
20160301|2016-01-14 07:30,14,113.75,114.2,113.5,113.6,966
20160301|2016-01-14 08:00,14,113.55,114.3,113.55,113.75,980
20160301|2016-01-14 08:30,14,113.7,114.05,113.65,113.65,879
20160301|2016-01-14 09:00,14,113.65,114,113.6,113.85,717
20160301|2016-01-14 09:30,14,113.8,114.35,113.7,114.25,867
20160301|2016-01-14 10:00,14,114.2,114.7,114.1,114.4,688
20160301|2016-01-14 10:30,14,114.45,114.45,114.05,114.15,478
20160301|2016-01-14 11:00,14,114.15,114.5,114.1,114.35,472
20160301|2016-01-14 11:30,14,114.3,115.05,114.1,115.05,559
20160301|2016-01-14 12:00,14,115.05,116.1,114.9,115.7,2214
20160301|2016-01-15 03:00,15,115.6,115.65,115.05,115.15,432
20160301|2016-01-15 03:30,15,115.1,115.65,115.05,115.65,301
20160301|2016-01-15 04:00,15,115.6,115.65,115.05,115.15,252
20160301|2016-01-15 04:30,15,115.15,115.35,115.05,115.35,127
20160301|2016-01-15 05:00,15,115.25,115.25,115.15,115.15,91
20160301|2016-01-15 05:30,15,115.2,115.35,115.15,115.25,57
20160301|2016-01-15 06:00,15,115.35,115.6,115.15,115.15,136
20160301|2016-01-15 06:30,15,115.15,115.3,115.1,115.2,87
20160301|2016-01-15 07:00,15,115.2,115.2,114.2,114.9,891
20160301|2016-01-15 07:30,15,114.9,114.9,114,114.05,1118
20160301|2016-01-15 08:00,15,114.1,114.65,113.95,114.65,576
20160301|2016-01-15 08:30,15,114.65,114.7,114.1,114.2,674
20160301|2016-01-15 09:00,15,114.15,114.45,114.05,114.05,568
20160301|2016-01-15 09:30,15,114.1,114.25,113.8,114,814
20160301|2016-01-15 10:00,15,113.95,114.3,113.9,113.95,559
20160301|2016-01-15 10:30,15,113.95,114.35,113.95,114.15,349
20160301|2016-01-15 11:00,15,114.15,114.15,113.85,113.85,398
20160301|2016-01-15 11:30,15,113.85,114.45,113.65,114.1,808
20160301|2016-01-15 12:00,15,114.15,115.2,114,115,1449
20160301|2016-01-19 03:00,19,114.3,115.45,113.6,115.45,1007
20160301|2016-01-19 03:30,19,115.45,115.9,115.45,115.9,589
20160301|2016-01-19 04:00,19,115.85,115.9,115.6,115.7,228
20160301|2016-01-19 04:30,19,115.65,116.5,115.6,116.5,550
20160301|2016-01-19 05:00,19,116.5,116.6,116.05,116.15,317
20160301|2016-01-19 05:30,19,116.1,116.45,115.8,115.95,200
20160301|2016-01-19 06:00,19,115.95,116.2,115.8,116.05,224
20160301|2016-01-19 06:30,19,116.05,116.1,115.65,115.85,290
20160301|2016-01-19 07:00,19,115.85,116.55,115.75,116.4,1143
20160301|2016-01-19 07:30,19,116.35,116.5,115.7,115.9,805
20160301|2016-01-19 08:00,19,115.9,115.95,115.1,115.8,923
20160301|2016-01-19 08:30,19,115.8,115.95,115.05,115.5,963
20160301|2016-01-19 09:00,19,115.4,115.45,114.6,115,1076
20160301|2016-01-19 09:30,19,114.95,115.45,114.9,115.3,564
20160301|2016-01-19 10:00,19,115.25,116.3,115.15,116.1,975
20160301|2016-01-19 10:30,19,116.15,116.25,115.5,115.65,566
20160301|2016-01-19 11:00,19,115.7,115.85,115.4,115.55,421
20160301|2016-01-19 11:30,19,115.55,115.65,115.25,115.5,360
20160301|2016-01-19 12:00,19,115.5,115.75,115.2,115.3,1219
20160301|2016-01-20 03:00,20,114.65,114.7,113.9,113.95,814
20160301|2016-01-20 03:30,20,113.95,114.15,113.95,114,156
20160301|2016-01-20 04:00,20,114.05,114.15,113.9,114.05,140
20160301|2016-01-20 04:30,20,114,114.3,114,114.2,132
20160301|2016-01-20 05:00,20,114.2,114.3,113.6,113.7,581
20160301|2016-01-20 05:30,20,113.7,114,113.6,113.65,312
20160301|2016-01-20 06:00,20,113.7,113.75,113.35,113.75,629
20160301|2016-01-20 06:30,20,113.75,113.95,113.5,113.7,228
20160301|2016-01-20 07:00,20,113.8,113.8,113.25,113.3,1160
20160301|2016-01-20 07:30,20,113.4,114.05,113.3,113.7,873
20160301|2016-01-20 08:00,20,113.6,114.05,113.35,113.6,745
20160301|2016-01-20 08:30,20,113.6,113.85,112.6,112.6,2102
20160301|2016-01-20 09:00,20,112.65,113.15,112.5,112.8,1387
20160301|2016-01-20 09:30,20,112.8,112.8,111.8,111.9,2025
20160301|2016-01-20 10:00,20,111.9,111.95,111.05,111.25,2398
20160301|2016-01-20 10:30,20,111.25,111.6,111.15,111.4,762
20160301|2016-01-20 11:00,20,111.35,111.55,111.2,111.35,846
20160301|2016-01-20 11:30,20,111.35,112,111.25,111.95,793
20160301|2016-01-20 12:00,20,112,112.6,111.5,112.2,2087
20160301|2016-01-21 03:00,21,112,112.25,111.6,112.15,688
20160301|2016-01-21 03:30,21,112.15,112.35,112.05,112.3,208
20160301|2016-01-21 04:00,21,112.3,113.35,112.3,113.05,489
20160301|2016-01-21 04:30,21,113.05,113.05,112.6,112.75,249
20160301|2016-01-21 05:00,21,112.7,112.7,112.25,112.4,246
20160301|2016-01-21 05:30,21,112.4,112.55,111.95,112.25,158
20160301|2016-01-21 06:00,21,112.3,112.3,112,112.25,118
20160301|2016-01-21 06:30,21,112.2,112.75,111.9,112.7,423
20160301|2016-01-21 07:00,21,112.7,113.05,112,113,812
20160301|2016-01-21 07:30,21,113.05,114.4,112.9,113.05,1686
20160301|2016-01-21 08:00,21,113.1,114.05,112.6,113.45,1230
20160301|2016-01-21 08:30,21,113.35,113.4,112.2,112.55,981
20160301|2016-01-21 09:00,21,112.55,113.2,112.3,113,966
20160301|2016-01-21 09:30,21,113,113,112.45,112.6,647
20160301|2016-01-21 10:00,21,112.6,113.6,112.55,113.45,1048
20160301|2016-01-21 10:30,21,113.45,113.75,113.15,113.7,660
20160301|2016-01-21 11:00,21,113.7,114,113.3,113.5,930
20160301|2016-01-21 11:30,21,113.45,113.8,113.15,113.75,731
20160301|2016-01-21 12:00,21,113.75,114.65,113.6,114.05,2414
20160301|2016-01-22 03:00,22,115,115.7,115,115.55,874
20160301|2016-01-22 03:30,22,115.55,116.15,115.55,116.1,416
20160301|2016-01-22 04:00,22,116,116.25,115.5,115.55,238
20160301|2016-01-22 04:30,22,115.6,115.8,115.5,115.8,101
20160301|2016-01-22 05:00,22,115.75,115.9,115.7,115.85,76
20160301|2016-01-22 05:30,22,115.8,116.25,115.65,116.2,230
20160301|2016-01-22 06:00,22,116.1,116.2,115.55,115.8,209
20160301|2016-01-22 06:30,22,115.75,116.25,115.55,115.85,278
20160301|2016-01-22 07:00,22,115.9,116.25,115.3,115.3,702
20160301|2016-01-22 07:30,22,115.4,116.95,115.35,116.65,2086
20160301|2016-01-22 08:00,22,116.6,116.9,116.15,116.65,1316
20160301|2016-01-22 08:30,22,116.65,116.8,116.4,116.6,828
20160301|2016-01-22 09:00,22,116.65,117.3,116.45,117.15,1720
20160301|2016-01-22 09:30,22,117.15,117.5,115.35,115.5,2289
20160301|2016-01-22 10:00,22,115.45,115.85,114.7,114.9,1963
20160301|2016-01-22 10:30,22,114.9,115.4,114.85,115.15,483
20160301|2016-01-22 11:00,22,115.2,115.9,115.05,115.45,779
20160301|2016-01-22 11:30,22,115.5,115.85,115.35,115.85,453
20160301|2016-01-22 12:00,22,115.85,116.25,115.1,115.1,1635
20160301|2016-01-25 03:00,25,114.7,114.9,114.15,114.75,519
20160301|2016-01-25 03:30,25,114.85,114.95,114.7,114.85,148
20160301|2016-01-25 04:00,25,114.85,115,114.8,114.95,133
20160301|2016-01-25 04:30,25,114.95,115.3,114.8,115,283
20160301|2016-01-25 05:00,25,114.95,114.95,114.75,114.85,92
20160301|2016-01-25 05:30,25,114.75,115.4,114.75,114.9,158
20160301|2016-01-25 06:00,25,114.95,115.4,114.9,115.05,140
20160301|2016-01-25 06:30,25,115,115.3,114.8,115.1,170
20160301|2016-01-25 07:00,25,115.15,115.65,114.85,115.05,791
20160301|2016-01-25 07:30,25,115.15,116.4,115.15,116.05,1699
20160301|2016-01-25 08:00,25,116,116.35,115.6,116.35,810
20160301|2016-01-25 08:30,25,116.35,117.05,116.3,116.8,1671
20160301|2016-01-25 09:00,25,116.8,117.15,116.3,116.6,1005
20160301|2016-01-25 09:30,25,116.65,116.9,116.35,116.75,610
20160301|2016-01-25 10:00,25,116.7,116.7,115.65,115.7,868
20160301|2016-01-25 10:30,25,115.65,115.95,115.6,115.9,416
20160301|2016-01-25 11:00,25,115.85,116.2,115.75,116.15,447
20160301|2016-01-25 11:30,25,116.1,116.3,115.95,116.2,504
20160301|2016-01-25 12:00,25,116.2,116.75,116.15,116.55,1735
20160301|2016-01-26 03:00,26,116.15,116.15,114.65,115.1,828
20160301|2016-01-26 03:30,26,115.1,115.5,115.1,115.35,305
20160301|2016-01-26 04:00,26,115.35,116.4,115.35,116.15,257
20160301|2016-01-26 04:30,26,116.15,116.25,116,116.15,91
20160301|2016-01-26 05:00,26,116.1,116.5,116.05,116.4,185
20160301|2016-01-26 05:30,26,116.4,116.4,115.8,116.2,164
20160301|2016-01-26 06:00,26,116.25,116.5,115.9,116,159
20160301|2016-01-26 06:30,26,116,116.3,115.9,116.2,176
20160301|2016-01-26 07:00,26,116.2,116.7,115.7,116.15,967
20160301|2016-01-26 07:30,26,116.15,116.45,115.85,116.25,685
20160301|2016-01-26 08:00,26,116.2,117.2,116.15,116.85,1565
20160301|2016-01-26 08:30,26,116.8,117.15,116.6,116.6,699
20160301|2016-01-26 09:00,26,116.6,117.2,116.45,116.8,1084
20160301|2016-01-26 09:30,26,116.85,117.15,116.65,116.8,632
20160301|2016-01-26 10:00,26,116.75,117,116.1,116.35,832
20160301|2016-01-26 10:30,26,116.35,116.5,116.1,116.3,570
20160301|2016-01-26 11:00,26,116.3,116.45,116.2,116.35,298
20160301|2016-01-26 11:30,26,116.35,116.65,116.25,116.5,409
20160301|2016-01-26 12:00,26,116.55,116.9,116.25,116.4,1079
20160301|2016-01-26 12:30,26,116.5,116.5,116.5,116.5,1
20160301|2016-01-27 03:00,27,116.55,116.7,116.3,116.6,273
20160301|2016-01-27 03:30,27,116.6,116.65,116.45,116.45,135
20160301|2016-01-27 04:00,27,116.45,116.55,116.4,116.45,83
20160301|2016-01-27 04:30,27,116.5,117.1,116.3,117,313
20160301|2016-01-27 05:00,27,116.95,117.8,116.95,117.65,741
20160301|2016-01-27 05:30,27,117.65,117.7,117.4,117.5,345
20160301|2016-01-27 06:00,27,117.55,117.65,117.35,117.4,183
20160301|2016-01-27 06:30,27,117.4,117.5,117.3,117.35,125
20160301|2016-01-27 07:00,27,117.4,118.55,117.2,118.55,2578
20160301|2016-01-27 07:30,27,118.55,119.8,118.55,119.7,4587
20160301|2016-01-27 08:00,27,119.65,119.8,118.55,119.45,1989
20160301|2016-01-27 08:30,27,119.45,120.3,119.4,119.7,2838
20160301|2016-01-27 09:00,27,119.7,119.7,118.4,119.2,1521
20160301|2016-01-27 09:30,27,119.15,120,118.95,119.9,1472
20160301|2016-01-27 10:00,27,119.85,120.2,119.55,119.7,1572
20160301|2016-01-27 10:30,27,119.7,120,119.4,119.75,654
20160301|2016-01-27 11:00,27,119.8,120.05,119.35,119.45,901
20160301|2016-01-27 11:30,27,119.45,119.95,118.35,118.45,1237
20160301|2016-01-27 12:00,27,118.45,119.1,117.9,118.4,1705
20160301|2016-01-27 12:30,27,118.25,118.25,118.1,118.1,26
20160301|2016-01-28 03:00,28,118.2,118.5,117.8,117.95,527
20160301|2016-01-28 03:30,28,118,118.5,118,118.15,138
20160301|2016-01-28 04:00,28,118.2,118.75,118.15,118.55,177
20160301|2016-01-28 04:30,28,118.5,118.55,118.2,118.4,119
20160301|2016-01-28 05:00,28,118.35,118.7,118,118.3,281
20160301|2016-01-28 05:30,28,118.3,118.4,118.05,118.35,130
20160301|2016-01-28 06:00,28,118.3,118.3,117.8,118,162
20160301|2016-01-28 06:30,28,118,118.65,117.85,118.2,253
20160301|2016-01-28 07:00,28,118.1,119.25,118.1,118.3,1269
20160301|2016-01-28 07:30,28,118.35,118.95,118.25,118.95,823
20160301|2016-01-28 08:00,28,118.95,119.5,118.55,119.2,1075
20160301|2016-01-28 08:30,28,119.25,119.4,118.5,118.8,760
20160301|2016-01-28 09:00,28,118.9,119.8,118.75,119.35,1186
20160301|2016-01-28 09:30,28,119.4,120.05,118.8,119.45,1527
20160301|2016-01-28 10:00,28,119.45,119.6,118.9,118.95,678
20160301|2016-01-28 10:30,28,118.95,119.05,118.35,118.65,826
20160301|2016-01-28 11:00,28,118.65,119.05,118.4,118.45,455
20160301|2016-01-28 11:30,28,118.5,119,118.35,118.7,524
20160301|2016-01-28 12:00,28,118.75,119.3,118.75,119.05,1197
20160301|2016-01-29 03:00,29,119.25,119.4,119.1,119.3,441
20160301|2016-01-29 03:30,29,119.3,119.4,119.1,119.35,151
20160301|2016-01-29 04:00,29,119.3,119.65,119.2,119.4,271
20160301|2016-01-29 04:30,29,119.35,119.45,119.25,119.4,53
20160301|2016-01-29 05:00,29,119.35,119.35,119.1,119.1,155
20160301|2016-01-29 05:30,29,119.05,119.35,118.9,119.25,254
20160301|2016-01-29 06:00,29,119.2,119.6,119.2,119.4,153
20160301|2016-01-29 06:30,29,119.4,119.4,119.15,119.3,107
20160301|2016-01-29 07:00,29,119.3,119.85,118.9,119.25,759
20160301|2016-01-29 07:30,29,119.25,119.6,118.8,119.5,1197
20160301|2016-01-29 08:00,29,119.55,119.65,118.85,119.45,1118
20160301|2016-01-29 08:30,29,119.5,119.8,119.3,119.6,869
20160301|2016-01-29 09:00,29,119.6,119.7,119.25,119.3,671
20160301|2016-01-29 09:30,29,119.3,119.3,118.8,119.05,1286
20160301|2016-01-29 10:00,29,119.05,119.4,118.15,118.2,1291
20160301|2016-01-29 10:30,29,118.15,118.25,115.85,116.1,4008
20160301|2016-01-29 11:00,29,116.05,116.65,115.9,116.4,1236
20160301|2016-01-29 11:30,29,116.4,116.7,116.25,116.35,585
20160301|2016-01-29 12:00,29,116.35,116.85,116.15,116.45,2074
20160301|2016-01-29 12:30,29,116.45,116.45,116.45,116.45,1
20160301|2016-02-01 03:00,1,115.8,115.8,114.95,115.55,650
20160301|2016-02-01 03:30,1,115.55,115.6,115.2,115.25,213
20160301|2016-02-01 04:00,1,115.2,115.45,115.15,115.2,126
20160301|2016-02-01 04:30,1,115.25,115.6,115.25,115.6,138
20160301|2016-02-01 05:00,1,115.65,115.7,115.4,115.65,178
20160301|2016-02-01 05:30,1,115.55,115.8,115.5,115.75,70
20160301|2016-02-01 06:00,1,115.75,115.9,115.5,115.85,187
20160301|2016-02-01 06:30,1,115.8,115.8,115.45,115.45,145
20160301|2016-02-01 07:00,1,115.45,116.25,115.1,115.95,711
20160301|2016-02-01 07:30,1,115.8,116.9,115.65,116.85,1157
20160301|2016-02-01 08:00,1,116.85,117.25,116.4,117.1,762
20160301|2016-02-01 08:30,1,117.05,117.85,116.95,117.7,1297
20160301|2016-02-01 09:00,1,117.75,117.95,117.4,117.45,1014
20160301|2016-02-01 09:30,1,117.5,117.85,117.1,117.1,952
20160301|2016-02-01 10:00,1,117.15,117.55,116.9,116.9,716
20160301|2016-02-01 10:30,1,116.9,117.4,116.9,117.15,419
20160301|2016-02-01 11:00,1,117.2,117.4,116.85,117.1,568
20160301|2016-02-01 11:30,1,117.15,117.7,117.05,117.6,486
20160301|2016-02-01 12:00,1,117.6,117.85,117.2,117.75,1348
20160301|2016-02-02 03:00,2,117.45,118.9,117.45,118.45,605
20160301|2016-02-02 03:30,2,118.5,118.6,117.95,118.2,289
20160301|2016-02-02 04:00,2,118.2,118.55,117.85,118,199
20160301|2016-02-02 04:30,2,118.05,118.45,117.8,117.9,143
20160301|2016-02-02 05:00,2,117.95,118,117.7,117.7,154
20160301|2016-02-02 05:30,2,117.8,117.9,117.7,117.8,121
20160301|2016-02-02 06:00,2,117.8,117.95,117.7,117.7,103
20160301|2016-02-02 06:30,2,117.7,117.75,117.6,117.65,148
20160301|2016-02-02 07:00,2,117.6,118,116.75,117.1,875
20160301|2016-02-02 07:30,2,117.1,118.15,116.95,117.85,806
20160301|2016-02-02 08:00,2,117.85,118.75,117.5,118.55,835
20160301|2016-02-02 08:30,2,118.45,118.5,117.7,118.1,888
20160301|2016-02-02 09:00,2,118.15,119.8,117.95,119.25,2314
20160301|2016-02-02 09:30,2,119.2,119.55,119.05,119.2,1017
20160301|2016-02-02 10:00,2,119.25,119.6,118.9,119.3,634
20160301|2016-02-02 10:30,2,119.3,119.5,119.2,119.45,290
20160301|2016-02-02 11:00,2,119.45,120.5,119.4,119.95,2902
20160301|2016-02-02 11:30,2,120,120.1,119.8,119.85,591
20160301|2016-02-02 12:00,2,119.8,120,119.25,119.4,1636
20160301|2016-02-03 03:00,3,119.7,121,119.55,120.9,793
20160301|2016-02-03 03:30,3,120.9,121.2,120.55,120.7,529
20160301|2016-02-03 04:00,3,120.65,120.8,120.65,120.7,124
20160301|2016-02-03 04:30,3,120.7,120.75,120.35,120.7,110
20160301|2016-02-03 05:00,3,120.65,120.8,120.4,120.65,153
20160301|2016-02-03 05:30,3,120.65,120.7,120.35,120.4,117
20160301|2016-02-03 06:00,3,120.45,120.9,120.4,120.5,222
20160301|2016-02-03 06:30,3,120.5,120.6,118.1,118.7,1215
20160301|2016-02-03 07:00,3,118.65,119.8,118.45,119.45,1468
20160301|2016-02-03 07:30,3,119.55,119.85,118.75,119.75,1314
20160301|2016-02-03 08:00,3,119.75,120.65,119.7,120.6,1070
20160301|2016-02-03 08:30,3,120.65,121.1,120.05,121.05,1260
20160301|2016-02-03 09:00,3,121,121.6,120.9,121.25,1622
20160301|2016-02-03 09:30,3,121.2,121.4,120.75,121.4,864
20160301|2016-02-03 10:00,3,121.55,121.55,120.95,121.1,650
20160301|2016-02-03 10:30,3,121.15,121.3,120.85,121.1,481
20160301|2016-02-03 11:00,3,121.15,121.3,120.95,121.05,411
20160301|2016-02-03 11:30,3,121.05,121.35,121.05,121.35,434
20160301|2016-02-03 12:00,3,121.35,121.7,121.1,121.25,1941
20160301|2016-02-04 03:00,4,121.4,121.9,121.35,121.8,409
20160301|2016-02-04 03:30,4,121.8,123,121.8,122.9,1500
20160301|2016-02-04 04:00,4,122.85,122.95,122.6,122.6,191
20160301|2016-02-04 04:30,4,122.55,122.7,122.35,122.5,192
20160301|2016-02-04 05:00,4,122.45,122.8,122.45,122.6,179
20160301|2016-02-04 05:30,4,122.6,122.65,122.25,122.4,203
20160301|2016-02-04 06:00,4,122.3,122.35,121.7,121.85,327
20160301|2016-02-04 06:30,4,121.95,122.5,121.8,122.25,222
20160301|2016-02-04 07:00,4,122.3,123,122.2,122.85,1040
20160301|2016-02-04 07:30,4,122.8,123.8,122.8,123.05,2652
20160301|2016-02-04 08:00,4,123.05,123.1,122.35,122.95,933
20160301|2016-02-04 08:30,4,122.9,123.25,122.15,122.55,830
20160301|2016-02-04 09:00,4,122.55,123.25,122.45,122.5,779
20160301|2016-02-04 09:30,4,122.55,122.85,122.1,122.8,810
20160301|2016-02-04 10:00,4,122.85,123.4,122.7,123.2,989
20160301|2016-02-04 10:30,4,123.15,123.35,122.9,123,514
20160301|2016-02-04 11:00,4,123.05,123.5,123.05,123.45,658
20160301|2016-02-04 11:30,4,123.45,123.7,123.35,123.7,451
20160301|2016-02-04 12:00,4,123.7,123.75,123,123.3,1238
20160301|2016-02-04 12:30,4,123.25,123.25,123.25,123.25,1
20160301|2016-02-05 03:00,5,123.4,124,123.3,123.9,697
20160301|2016-02-05 03:30,5,123.85,123.95,123.1,123.15,239
20160301|2016-02-05 04:00,5,123.2,123.55,123.2,123.35,123
20160301|2016-02-05 04:30,5,123.35,123.45,122.9,123,365
20160301|2016-02-05 05:00,5,123.05,123.15,122,122.4,497
20160301|2016-02-05 05:30,5,122.45,122.65,122.15,122.15,132
20160301|2016-02-05 06:00,5,122.2,122.25,121.8,122.05,212
20160301|2016-02-05 06:30,5,122,122.3,121.65,122.2,316
20160301|2016-02-05 07:00,5,122.15,123.45,121.9,123.3,905
20160301|2016-02-05 07:30,5,123.4,123.5,121.2,122.15,1835
20160301|2016-02-05 08:00,5,122.1,122.1,120.8,121.9,1162
20160301|2016-02-05 08:30,5,122,122.4,121.7,121.9,734
20160301|2016-02-05 09:00,5,122,122.15,121.1,121.25,559
20160301|2016-02-05 09:30,5,121.2,121.6,120.85,121.25,1044
20160301|2016-02-05 10:00,5,121.3,121.55,120.65,120.85,919
20160301|2016-02-05 10:30,5,120.95,121,120.1,120.7,967
20160301|2016-02-05 11:00,5,120.65,120.75,120.15,120.65,525
20160301|2016-02-05 11:30,5,120.7,120.9,120.4,120.5,329
20160301|2016-02-05 12:00,5,120.6,120.85,120.25,120.4,1444
20160301|2016-02-08 03:00,8,120,120,118.45,118.65,1023
20160301|2016-02-08 03:30,8,118.7,119.1,118.5,118.8,371
20160301|2016-02-08 04:00,8,118.8,119.15,118.25,118.5,299
20160301|2016-02-08 04:30,8,118.55,118.8,118.4,118.45,126
20160301|2016-02-08 05:00,8,118.45,118.55,118.3,118.4,106
20160301|2016-02-08 05:30,8,118.4,119,118.35,118.9,155
20160301|2016-02-08 06:00,8,118.9,118.9,118.55,118.65,77
20160301|2016-02-08 06:30,8,118.65,118.65,118.15,118.35,376
20160301|2016-02-08 07:00,8,118.4,118.7,117.55,118.2,1220
20160301|2016-02-08 07:30,8,118.25,118.25,116.55,116.55,2667
20160301|2016-02-08 08:00,8,116.6,117,116.35,116.55,1693
20160301|2016-02-08 08:30,8,116.5,116.5,115.8,116.05,1538
20160301|2016-02-08 09:00,8,116,116.9,115.95,116.5,1106
20160301|2016-02-08 09:30,8,116.5,116.6,116.1,116.3,800
20160301|2016-02-08 10:00,8,116.25,116.55,116.1,116.2,528
20160301|2016-02-08 10:30,8,116.1,116.1,115.8,116.1,679
20160301|2016-02-08 11:00,8,116.05,116.1,115.65,116.05,503
20160301|2016-02-08 11:30,8,116.1,116.5,115.95,116.1,550
20160301|2016-02-08 12:00,8,116.1,116.2,115.65,115.8,2002
20160301|2016-02-09 03:00,9,115.95,116,115.6,115.9,359
20160301|2016-02-09 03:30,9,115.9,116.1,115.65,115.8,186
20160301|2016-02-09 04:00,9,115.75,115.9,115.6,115.8,114
20160301|2016-02-09 04:30,9,115.8,116.55,115.8,116.3,288
20160301|2016-02-09 05:00,9,116.45,116.75,116.35,116.4,232
20160301|2016-02-09 05:30,9,116.4,116.55,116.2,116.55,124
20160301|2016-02-09 06:00,9,116.5,116.7,116.4,116.55,118
20160301|2016-02-09 06:30,9,116.5,116.55,115.9,115.9,182
20160301|2016-02-09 07:00,9,115.85,115.95,115.2,115.25,752
20160301|2016-02-09 07:30,9,115.25,116.5,115.25,116.45,1088
20160301|2016-02-09 08:00,9,116.45,116.7,115.95,116.2,805
20160301|2016-02-09 08:30,9,116.2,116.6,115.95,116.3,530
20160301|2016-02-09 09:00,9,116.25,116.65,115.85,116,680
20160301|2016-02-09 09:30,9,116,116.1,115.55,116.1,503
20160301|2016-02-09 10:00,9,116.05,116.2,115.75,116.1,461
20160301|2016-02-09 10:30,9,116.05,116.05,115.65,115.75,390
20160301|2016-02-09 11:00,9,115.75,115.8,115.45,115.5,385
20160301|2016-02-09 11:30,9,115.5,115.6,115.25,115.3,383
20160301|2016-02-09 12:00,9,115.35,115.4,114.6,114.8,2091
20160301|2016-02-10 03:00,10,114.7,115.65,114.7,115.4,430
20160301|2016-02-10 03:30,10,115.35,115.45,115,115.3,139
20160301|2016-02-10 04:00,10,115.3,115.6,115.1,115.5,134
20160301|2016-02-10 04:30,10,115.5,115.65,115.4,115.55,79
20160301|2016-02-10 05:00,10,115.55,116.1,115.5,115.65,296
20160301|2016-02-10 05:30,10,115.65,115.7,115.35,115.65,99
20160301|2016-02-10 06:00,10,115.7,115.8,115.35,115.5,74
20160301|2016-02-10 06:30,10,115.45,115.95,115.45,115.7,122
20160301|2016-02-10 07:00,10,115.7,115.95,114.9,115.05,606
20160301|2016-02-10 07:30,10,115,115.2,114.55,115.1,940
20160301|2016-02-10 08:00,10,115.1,115.15,114.65,114.95,518
20160301|2016-02-10 08:30,10,115,115.3,114.85,115.2,469
20160301|2016-02-10 09:00,10,115.25,115.25,114.8,114.9,413
20160301|2016-02-10 09:30,10,114.9,115.3,114.85,115.25,327
20160301|2016-02-10 10:00,10,115.3,115.3,114.8,114.95,495
20160301|2016-02-10 10:30,10,114.95,115,114.8,114.85,401
20160301|2016-02-10 11:00,10,114.8,115,114.7,114.85,281
20160301|2016-02-10 11:30,10,114.8,114.95,114.7,114.8,433
20160301|2016-02-10 12:00,10,114.85,115,114.65,114.9,853
20160301|2016-02-11 03:00,11,114.9,115.05,114.65,114.8,424
20160301|2016-02-11 03:30,11,114.8,114.8,114.65,114.8,234
20160301|2016-02-11 04:00,11,114.8,115.1,114.75,115.1,135
20160301|2016-02-11 04:30,11,115.05,115.1,114.85,114.95,145
20160301|2016-02-11 05:00,11,114.9,114.9,114.7,114.8,55
20160301|2016-02-11 05:30,11,114.85,115.05,114.8,115,66
20160301|2016-02-11 06:00,11,114.95,114.95,114.75,114.85,116
20160301|2016-02-11 06:30,11,114.8,114.95,114.7,114.75,153
20160301|2016-02-11 07:00,11,114.7,114.8,114.45,114.55,597
20160301|2016-02-11 07:30,11,114.5,114.75,114.15,114.7,719
20160301|2016-02-11 08:00,11,114.7,114.7,114.15,114.2,442
20160301|2016-02-11 08:30,11,114.15,114.25,113.75,113.85,1263
20160301|2016-02-11 09:00,11,113.8,113.95,113.75,113.95,860
20160301|2016-02-11 09:30,11,113.95,113.95,113.1,113.2,1306
20160301|2016-02-11 10:00,11,113.15,113.2,113,113.2,826
20160301|2016-02-11 10:30,11,113.2,113.2,112.5,112.55,1216
20160301|2016-02-11 11:00,11,112.6,112.95,112.5,112.75,600
20160301|2016-02-11 11:30,11,112.75,112.9,112.6,112.7,400
20160301|2016-02-11 12:00,11,112.7,113.7,112.7,113.45,1491
20160301|2016-02-12 03:00,12,113.75,114.65,113.75,114.15,327
20160301|2016-02-12 03:30,12,114.15,114.5,114,114.4,104
20160301|2016-02-12 04:00,12,114.45,115.15,114.3,115.1,172
20160301|2016-02-12 04:30,12,115.1,115.1,114.6,114.6,134
20160301|2016-02-12 05:00,12,114.6,114.6,114.35,114.4,49
20160301|2016-02-12 05:30,12,114.45,114.45,114.15,114.15,69
20160301|2016-02-12 06:00,12,114.15,114.35,113.95,114.2,181
20160301|2016-02-12 06:30,12,114.2,114.4,114.2,114.25,79
20160301|2016-02-12 07:00,12,114.2,115.45,114.2,115.25,369
20160301|2016-02-12 07:30,12,115.35,117.25,115.1,116.7,1510
20160301|2016-02-12 08:00,12,116.7,116.75,115.65,116.3,381
20160301|2016-02-12 08:30,12,116.25,116.95,115.8,116.1,461
20160301|2016-02-12 09:00,12,116.05,116.5,115.95,116.3,287
20160301|2016-02-12 09:30,12,116.35,116.5,115.35,115.6,275
20160301|2016-02-12 10:00,12,115.6,115.95,115.4,115.55,108
20160301|2016-02-12 10:30,12,115.55,116.05,115.5,115.65,125
20160301|2016-02-12 11:00,12,115.6,115.7,115.4,115.5,110
20160301|2016-02-12 11:30,12,115.45,116,115.35,115.85,118
20160301|2016-02-12 12:00,12,115.85,116.1,114.7,116.1,618
20160301|2016-02-16 03:00,16,116.4,117.55,116.05,117.05,729
20160301|2016-02-16 03:30,16,117,117.1,116.7,116.95,209
20160301|2016-02-16 04:00,16,117,117,116.35,116.35,103
20160301|2016-02-16 04:30,16,116.35,116.5,116.2,116.25,26
20160301|2016-02-16 05:00,16,116.3,116.55,116.3,116.55,40
20160301|2016-02-16 05:30,16,116.45,116.55,116.35,116.45,68
20160301|2016-02-16 06:00,16,116.4,116.7,116.35,116.45,57
20160301|2016-02-16 06:30,16,116.45,116.7,116.35,116.6,80
20160301|2016-02-16 07:00,16,116.7,116.7,115.9,115.95,288
20160301|2016-02-16 07:30,16,115.9,117.1,115.75,116.4,424
20160301|2016-02-16 08:00,16,116.3,116.75,116.1,116.25,174
20160301|2016-02-16 08:30,16,116.3,116.35,115.25,115.45,409
20160301|2016-02-16 09:00,16,115.25,115.3,114.1,114.25,708
20160301|2016-02-16 09:30,16,114.2,115.1,113.9,114.7,220
20160301|2016-02-16 10:00,16,114.7,114.95,114.15,114.85,274
20160301|2016-02-16 10:30,16,114.85,115.65,114.6,115.6,191
20160301|2016-02-16 11:00,16,115.6,115.75,115.1,115.15,71
20160301|2016-02-16 11:30,16,115.1,115.7,115.1,115.6,74
20160301|2016-02-16 12:00,16,115.6,115.75,114.75,114.85,305
20160301|2016-02-17 03:00,17,115,115,114.4,115,56
20160301|2016-02-17 03:30,17,114.95,114.95,114.7,114.7,28
20160301|2016-02-17 04:00,17,114.85,115.1,114.85,115.1,51
20160301|2016-02-17 04:30,17,115.05,115.05,114.8,115,21
20160301|2016-02-17 05:00,17,115.05,115.05,114.55,114.8,29
20160301|2016-02-17 05:30,17,114.8,115.1,114.7,115.1,174
20160301|2016-02-17 06:00,17,114.9,115.4,114.85,115.35,45
20160301|2016-02-17 06:30,17,115.15,115.45,115.15,115.3,26
20160301|2016-02-17 07:00,17,115.5,115.55,114.55,114.55,182
20160301|2016-02-17 07:30,17,114.65,114.95,114.3,114.85,79
20160301|2016-02-17 08:00,17,114.75,114.85,113.85,113.85,371
20160301|2016-02-17 08:30,17,113.85,114.55,113.85,114.15,144
20160301|2016-02-17 09:00,17,114.2,114.95,114.15,114.95,110
20160301|2016-02-17 09:30,17,115,115.8,114.8,115.65,240
20160301|2016-02-17 10:00,17,115.35,115.5,115.05,115.15,71
20160301|2016-02-17 10:30,17,115.05,115.3,114.7,114.95,126
20160301|2016-02-17 11:00,17,114.8,115.4,114.8,115.4,67
20160301|2016-02-17 11:30,17,115.3,115.4,115,115.05,108
20160301|2016-02-17 12:00,17,115.1,115.15,114.5,114.75,173
20160301|2016-02-18 03:00,18,114.7,114.8,113.8,114.75,140
20160301|2016-02-18 03:30,18,114.75,115.1,114.75,115,56
20160301|2016-02-18 04:00,18,115.05,115.1,114.95,115.05,18
20160301|2016-02-18 04:30,18,114.95,115,114.4,114.55,94
20160301|2016-02-18 05:00,18,114.6,114.65,114.35,114.55,27
20160301|2016-02-18 05:30,18,114.6,114.6,114.4,114.5,19
20160301|2016-02-18 06:00,18,114.35,114.55,114.35,114.35,19
20160301|2016-02-18 06:30,18,114.45,114.5,114.25,114.25,14
20160301|2016-02-18 07:00,18,114,114.05,113.85,113.85,63
20160301|2016-02-18 07:30,18,113.85,114,113.5,113.85,125
20160301|2016-02-18 08:00,18,113.85,114,113.5,113.7,137
20160301|2016-02-18 08:30,18,113.75,113.9,113.6,113.65,85
20160301|2016-02-18 09:00,18,113.6,114.35,113.6,113.8,136
20160301|2016-02-18 09:30,18,113.75,113.95,113.6,113.6,108
20160301|2016-02-18 10:00,18,113.5,114,113.5,113.85,158
20160301|2016-02-18 10:30,18,113.75,113.9,113.65,113.8,63
20160301|2016-02-18 11:00,18,113.9,113.9,113.5,113.6,99
20160301|2016-02-18 11:30,18,113.35,113.75,113.2,113.55,93
20160301|2016-02-18 12:00,18,113.45,114.75,113.35,114,284
20160301|2016-02-19 03:00,19,114.25,114.55,114.15,114.15,20
20160301|2016-02-19 03:30,19,114.1,114.3,114.1,114.25,12
20160301|2016-02-19 04:00,19,114.2,114.5,114.2,114.5,6
20160301|2016-02-19 04:30,19,114,114,114,114,1
20160301|2016-02-19 05:30,19,114.05,114.05,114,114,2
20160301|2016-02-19 06:00,19,114.3,114.3,114.1,114.1,4
20160301|2016-02-19 07:00,19,114,114,114,114,13
20160301|2016-02-19 07:30,19,114.5,114.5,114.5,114.5,5
20160301|2016-02-19 08:00,19,115,116.65,115,116.65,56
20160301|2016-02-19 08:30,19,116.25,116.25,115.5,115.5,13
20160301|2016-02-19 09:00,19,115.25,115.25,115.25,115.25,5
20160301|2016-02-19 09:30,19,115.1,115.25,115,115.25,8
20160301|2016-02-19 10:00,19,115.15,115.5,115.15,115.5,24
20160301|2016-02-19 10:30,19,115.25,115.35,115.1,115.35,10
20160301|2016-02-19 11:00,19,115.35,115.35,115.3,115.3,5
20160301|2016-02-19 11:30,19,115.5,115.55,115.5,115.55,2
20160301|2016-02-19 12:00,19,115.45,116,115.45,116,15
20160301|2016-02-22 04:30,22,116.2,116.2,116.2,116.2,1
20160301|2016-02-22 06:00,22,116.4,116.4,116.4,116.4,1
20160301|2016-02-22 06:30,22,116.9,117.05,116.9,116.95,8
20160301|2016-02-22 07:30,22,117.4,118,117.4,117.9,34
20160301|2016-02-22 08:00,22,118.15,118.55,118.15,118.55,3
20160301|2016-02-22 08:30,22,118.75,119.05,118.65,119.05,12
20160301|2016-02-22 09:00,22,119.05,119.3,119.05,119.3,2
20160301|2016-02-22 10:00,22,119.3,119.3,119.3,119.3,1
20160301|2016-02-22 10:30,22,119.55,120.35,119.55,120.35,3
20160301|2016-02-22 11:30,22,120,120,120,120,2
20160301|2016-02-23 03:00,23,119.5,119.5,119.5,119.5,7
20160301|2016-02-23 03:30,23,119,119,119,119,1
20160301|2016-02-23 07:30,23,118.3,118.3,118.3,118.3,1
20160301|2016-02-23 08:00,23,118.05,118.05,118,118,9
20160301|2016-02-23 09:00,23,119,119,118.8,119,8
20160301|2016-02-23 09:30,23,119.1,119.1,119,119,6
20160301|2016-02-23 12:00,23,118.2,118.2,118.2,118.2,1
20160301|2016-02-24 03:00,24,117.1,117.1,117.1,117.1,1
20160301|2016-02-24 04:00,24,117.5,117.5,117.1,117.1,2
20160301|2016-02-24 07:00,24,115.7,115.7,115.15,115.15,2
20160301|2016-02-24 07:30,24,114.15,114.15,114,114,3
20160301|2016-02-24 08:00,24,114.2,114.2,114.2,114.2,1
20160301|2016-02-24 09:30,24,114.15,114.15,113.4,113.4,6
20160301|2016-02-24 11:00,24,114.4,114.4,114.4,114.4,1
20160301|2016-02-24 12:00,24,114.6,115.1,114.6,115.1,2
20160301|2016-02-25 04:30,25,115.4,115.4,115.4,115.4,8
20160301|2016-02-25 08:00,25,116,116.7,116,116.7,2
20160301|2016-02-25 08:30,25,116.7,117,116.7,117,2
20160301|2016-02-25 11:00,25,115.15,115.15,115.15,115.15,3
20160301|2016-02-26 03:30,26,114.35,114.35,114.35,114.35,1
20160301|2016-02-26 07:00,26,114.3,114.3,114.3,114.3,6
20160301|2016-02-26 08:00,26,113.6,113.6,113.6,113.6,1
20160301|2016-02-26 10:00,26,113.85,113.85,113.85,113.85,2
20160301|2016-02-26 11:00,26,113.35,113.35,113.35,113.35,1
20160301|2016-02-29 08:00,29,112.3,112.3,112.3,112.3,1
20160301|2016-02-29 09:30,29,112.25,112.25,112.25,112.25,1
20160301|2016-02-29 10:30,29,112.25,113.35,112.25,113.35,7
20160301|2016-03-01 03:00,1,114.3,114.3,114.3,114.3,1
20160301|2016-03-01 08:30,1,111.5,111.5,111.5,111.5,1
20160301|2016-03-02 06:00,2,112.35,112.35,111.65,111.65,2
20160301|2016-03-02 08:30,2,111.35,111.35,111.35,111.35,1
20160301|2016-03-02 09:30,2,113.9,113.9,113.9,113.9,1
20160301|2016-03-02 12:00,2,113.1,113.45,112.95,113.1,27
20160301|2016-03-03 07:00,3,114.3,114.3,114.3,114.3,1
20160301|2016-03-03 10:00,3,115.4,115.4,115.4,115.4,1
20160301|2016-03-07 07:30,7,117.65,117.65,117.65,117.65,1
20160301|2016-03-07 09:00,7,117.2,117.2,117.2,117.2,1
20160301|2016-03-07 10:30,7,119.25,119.25,119.25,119.25,1
20160301|2016-03-07 12:00,7,118.45,118.45,118.4,118.45,8
20160301|2016-03-08 03:00,8,119,119,119,119,1
20160301|2016-03-08 03:30,8,117.05,117.05,117.05,117.05,1
20160301|2016-03-08 04:00,8,116.95,117,116.95,117,2
20160301|2016-03-08 05:00,8,117,117,116.95,117,4
20160301|2016-03-08 05:30,8,116.9,116.9,116.9,116.9,1
20160301|2016-03-08 07:00,8,117.85,119.5,117.85,119.5,6
20160301|2016-03-08 07:30,8,120.35,120.8,120.35,120.7,11
20160301|2016-03-08 10:00,8,119.15,119.15,119.15,119.15,1
20160301|2016-03-09 05:30,9,121.1,121.15,121.1,121.15,3
20160301|2016-03-10 08:30,10,119.6,119.6,118.6,118.6,2
20160301|2016-03-10 10:00,10,119,119,119,119,2
20160301|2016-03-11 09:00,11,123,123.5,123,123.5,2
20160301|2016-03-11 09:30,11,124.05,124.05,124,124,5
20160301|2016-03-14 04:30,14,125,125,123.35,123.35,2
20160301|2016-03-15 06:00,15,125,125,125,125,1
20160301|2016-03-16 05:00,16,124.25,124.25,124.25,124.25,1
20160301|2016-03-16 12:00,16,127.5,127.5,127.5,127.5,1
20160301|2016-03-17 04:00,17,127.75,127.75,127.75,127.75,1
20160301|2016-03-17 07:30,17,134.35,134.4,134.25,134.4,6
20160301|2016-03-17 08:00,17,134.3,134.3,134.3,134.3,2
20160301|2016-03-17 08:30,17,133.75,133.8,133.75,133.8,2
20160301|2016-03-18 11:00,18,132.1,134.25,132.1,134.25,2
20160501|2013-12-06 08:30,6,131.3,131.3,130.7,130.7,3
20160501|2013-12-18 10:00,18,137.45,137.45,137.4,137.4,2
20160501|2013-12-19 08:00,19,136.9,136.9,136.9,136.9,1
20160501|2013-12-24 03:00,24,140,140,139.2,139.2,2
20160501|2013-12-31 10:30,31,136.85,136.85,136.85,136.85,1
20160501|2013-12-31 11:00,31,136.85,136.85,136.85,136.85,1
20160501|2013-12-31 11:30,31,136.75,136.75,136.65,136.65,2
20160501|2014-01-06 09:30,6,141.5,141.5,141.5,141.5,1
20160501|2014-01-09 07:30,9,142.7,142.7,142.7,142.7,1
20160501|2014-01-30 05:00,30,141.25,141.25,141.25,141.25,1
20160501|2014-01-30 05:30,30,141.95,141.95,141.95,141.95,1
20160501|2014-01-31 03:00,31,144.75,144.75,144.75,144.75,1
20160501|2014-01-31 08:00,31,144.7,144.7,144.05,144.05,3
20160501|2014-01-31 10:30,31,145.2,145.2,145.2,145.2,2
20160501|2014-01-31 11:30,31,145.75,145.75,145.75,145.75,1
20160501|2014-02-05 10:30,5,160.1,160.2,160.1,160.2,7
20160501|2014-02-05 11:00,5,160.5,160.5,160.5,160.5,1
20160501|2014-02-07 06:00,7,153.9,153.9,153.9,153.9,1
20160501|2014-02-13 09:00,13,159.3,159.3,159.3,159.3,1
20160501|2014-02-18 09:30,18,168.95,169.7,168.95,169.7,2
20160501|2014-02-18 10:00,18,168.25,168.25,168.25,168.25,1
20160501|2014-02-19 10:30,19,180.75,180.75,180.75,180.75,1
20160501|2014-02-19 12:00,19,186.55,186.55,186.55,186.55,1
20160501|2014-02-20 10:00,20,178.4,178.4,178.4,178.4,1
20160501|2014-02-20 10:30,20,178.7,178.8,178.7,178.8,5
20160501|2014-02-20 11:00,20,179.2,179.45,178.8,179.45,10
20160501|2014-02-20 12:00,20,182.9,182.9,182.65,182.65,5
20160501|2014-02-28 06:30,28,187.1,187.1,187.1,187.1,6
20160501|2014-03-03 10:00,3,196.45,196.45,196.45,196.45,1
20160501|2014-03-03 10:30,3,197.35,197.35,197.35,197.35,3
20160501|2014-03-03 12:00,3,200,200,200,200,2
20160501|2014-03-05 09:30,5,197.5,197.5,197.5,197.5,1
20160501|2014-03-20 12:00,20,182.05,182.35,182.05,182.35,2
20160501|2014-03-31 11:30,31,188.65,188.65,188.65,188.65,1
20160501|2014-03-31 12:00,31,188.7,189.65,188.7,189.55,3
20160501|2014-04-01 12:00,1,187.45,187.45,187,187,5
20160501|2014-04-04 09:30,4,192.3,193.6,192.3,193.6,3
20160501|2014-04-07 12:00,7,203.5,203.5,203.25,203.25,2
20160501|2014-04-08 12:00,8,206.15,206.15,205.95,205.95,2
20160501|2014-04-09 12:00,9,209.25,209.25,209.25,209.25,1
20160501|2014-04-11 07:30,11,211.65,211.65,211.65,211.65,1
20160501|2014-04-14 12:00,14,209.45,209.45,209.45,209.45,1
20160501|2014-04-17 12:00,17,208.1,208.1,208.05,208.05,3
20160501|2014-04-22 08:00,22,215,215,215,215,1
20160501|2014-04-23 04:00,23,220,220,220,220,5
20160501|2014-04-24 10:30,24,216.9,216.9,216.9,216.9,1
20160501|2014-04-25 07:30,25,213.25,213.25,213.25,213.25,1
20160501|2014-05-09 09:30,9,195.85,195.85,195.85,195.85,1
20160501|2014-05-15 07:30,15,195.6,195.6,195.6,195.6,1
20160501|2014-05-28 08:30,28,182.25,182.25,182.25,182.25,1
20160501|2014-05-28 09:30,28,181.35,181.35,181.35,181.35,1
20160501|2014-06-05 08:00,5,176.8,176.9,176.8,176.85,5
20160501|2014-06-11 11:00,11,181.3,181.3,181.3,181.3,1
20160501|2014-06-13 09:30,13,186.4,186.4,186.1,186.15,7
20160501|2014-06-13 10:00,13,185.55,185.55,185.55,185.55,1
20160501|2014-07-23 12:00,23,190.85,190.85,190.85,190.85,1
20160501|2014-07-24 09:30,24,192.2,192.7,191.9,192.7,4
20160501|2014-07-24 11:00,24,191.7,191.7,191.7,191.7,1
20160501|2014-07-24 11:30,24,191.65,192.1,191.65,192.05,3
20160501|2014-07-24 12:00,24,191.55,191.55,191.55,191.55,1
20160501|2014-07-28 08:00,28,193.65,193.65,193.65,193.65,1
20160501|2014-07-31 09:00,31,202.6,202.6,201.45,201.75,5
20160501|2014-07-31 10:30,31,201.95,201.95,201.95,201.95,1
20160501|2014-08-01 07:00,1,211,211,211,211,1
20160501|2014-08-01 11:30,1,206.6,206.85,206.6,206.85,5
20160501|2014-08-04 10:00,4,196.5,196.5,195.25,195.25,2
20160501|2014-08-05 09:00,5,203,203,202.8,202.8,3
20160501|2014-08-11 10:00,11,200.2,200.2,200.2,200.2,1
20160501|2014-08-14 06:00,14,199.15,199.15,199.15,199.15,2
20160501|2014-08-14 07:30,14,200.9,200.9,200.9,200.9,1
20160501|2014-08-15 08:00,15,200.25,200.25,200.25,200.25,1
20160501|2014-08-19 06:30,19,202.55,202.6,202.4,202.6,6
20160501|2014-08-19 08:30,19,201.65,201.7,201.6,201.65,4
20160501|2014-08-19 09:00,19,201.5,201.5,201.2,201.2,4
20160501|2014-08-19 09:30,19,199.15,199.2,199.15,199.2,2
20160501|2014-08-19 11:30,19,197.4,197.4,197.4,197.4,1
20160501|2014-08-20 08:00,20,197.95,198,197.7,197.7,4
20160501|2014-08-20 09:00,20,195.7,195.7,195.05,195.05,4
20160501|2014-08-20 11:30,20,197.45,197.5,197.45,197.5,2
20160501|2014-08-20 12:00,20,198.4,198.4,198.15,198.15,4
20160501|2014-08-25 09:00,25,199.2,199.2,199.15,199.15,3
20160501|2014-08-25 10:00,25,198.75,198.75,198.75,198.75,3
20160501|2014-08-26 07:30,26,205.3,205.3,205.3,205.3,1
20160501|2014-08-26 11:30,26,205.8,205.8,205.8,205.8,12
20160501|2014-08-27 08:00,27,208,208,208,208,1
20160501|2014-08-27 08:30,27,208.55,208.55,208.55,208.55,2
20160501|2014-08-27 09:00,27,207.95,208.35,207.95,208.35,2
20160501|2014-08-27 11:30,27,206.85,206.85,206.85,206.85,1
20160501|2014-08-29 08:00,29,208,208,208,208,1
20160501|2014-08-29 08:30,29,210,210,210,210,1
20160501|2014-09-02 09:00,2,212,212,212,212,6
20160501|2014-09-02 09:30,2,213,213,213,213,3
20160501|2014-09-02 10:00,2,213.3,213.3,213.3,213.3,3
20160501|2014-09-02 11:00,2,215.4,215.4,215.4,215.4,1
20160501|2014-09-02 11:30,2,216.25,216.25,216.15,216.15,8
20160501|2014-09-03 10:30,3,210.65,210.65,210.65,210.65,1
20160501|2014-09-03 11:30,3,210.6,210.6,210.6,210.6,1
20160501|2014-09-03 12:00,3,210.5,210.5,210.05,210.05,4
20160501|2014-09-11 12:00,11,195.4,195.4,195.4,195.4,1
20160501|2014-09-24 09:00,24,196.9,196.9,196.9,196.9,1
20160501|2014-09-24 10:30,24,196.9,196.9,196.8,196.8,8
20160501|2014-09-25 10:30,25,190.4,190.4,190.4,190.4,3
20160501|2014-09-26 10:00,26,195,195,195,195,4
20160501|2014-09-29 09:30,29,200.75,200.75,200.75,200.75,2
20160501|2014-09-29 10:00,29,199.45,199.45,199.45,199.45,1
20160501|2014-09-29 10:30,29,199.2,199.2,199.2,199.2,1
20160501|2014-09-29 11:30,29,199.6,199.6,199.6,199.6,2
20160501|2014-09-29 12:00,29,200.75,200.75,200.75,200.75,1
20160501|2014-09-30 12:00,30,203.35,203.35,203.35,203.35,1
20160501|2014-10-02 05:00,2,214,220,214,220,29
20160501|2014-10-02 09:30,2,216.5,216.5,216.5,216.5,2
20160501|2014-10-02 10:30,2,217.2,217.2,217.2,217.2,1
20160501|2014-10-03 08:30,3,217,217,217,217,12
20160501|2014-10-03 11:30,3,217.5,217.5,217.45,217.45,2
20160501|2014-10-06 03:00,6,219.3,219.3,219.3,219.3,1
20160501|2014-10-06 03:30,6,226,226,226,226,1
20160501|2014-10-06 04:00,6,231,231,231,231,1
20160501|2014-10-06 08:00,6,226.55,226.55,226.5,226.5,2
20160501|2014-10-06 09:00,6,226.2,226.2,226.2,226.2,1
20160501|2014-10-06 09:30,6,224.45,224.45,224.45,224.45,1
20160501|2014-10-06 10:30,6,225.8,227.15,225.8,227.15,12
20160501|2014-10-06 11:00,6,226.9,227.1,226.9,226.95,7
20160501|2014-10-06 12:00,6,225.2,227,225.2,226.65,15
20160501|2014-10-07 03:00,7,226.9,229.5,226.9,229.5,4
20160501|2014-10-07 09:00,7,229.25,229.25,229.25,229.25,1
20160501|2014-10-07 11:00,7,229,229.05,229,229.05,2
20160501|2014-10-07 11:30,7,226.95,226.95,226.95,226.95,1
20160501|2014-10-08 03:00,8,219.45,219.45,219.45,219.45,1
20160501|2014-10-08 07:30,8,221.2,221.2,221.2,221.2,2
20160501|2014-10-08 09:30,8,225.6,225.6,225.6,225.6,1
20160501|2014-10-08 10:30,8,225.2,225.3,225.2,225.25,3
20160501|2014-10-09 09:30,9,227,227.65,227,227.45,8
20160501|2014-10-09 12:00,9,226.75,226.85,226.75,226.85,2
20160501|2014-10-10 09:00,10,227.2,227.2,227.2,227.2,1
20160501|2014-10-10 11:00,10,226.85,226.85,226.85,226.85,1
20160501|2014-10-10 11:30,10,226.65,226.7,226,226,9
20160501|2014-10-10 12:00,10,224.65,225.45,224.65,225.45,2
20160501|2014-10-13 03:30,13,230,230,230,230,4
20160501|2014-10-13 10:00,13,226.35,226.35,225.95,226.25,11
20160501|2014-10-13 10:30,13,226.35,226.85,226.3,226.85,12
20160501|2014-10-13 11:00,13,226.9,226.95,226.9,226.95,4
20160501|2014-10-14 11:00,14,225.25,225.25,225.25,225.25,1
20160501|2014-10-14 12:00,14,227.15,227.15,227.15,227.15,1
20160501|2014-10-15 06:30,15,228.45,228.45,228.45,228.45,1
20160501|2014-10-15 07:00,15,228.55,229.5,228.55,229.5,9
20160501|2014-10-15 07:30,15,229.35,229.35,229.35,229.35,1
20160501|2014-10-15 08:00,15,229.55,229.55,229.55,229.55,1
20160501|2014-10-15 09:00,15,228.05,228.05,228.05,228.05,1
20160501|2014-10-15 09:30,15,224.75,224.75,224.75,224.75,1
20160501|2014-10-15 10:30,15,225.5,225.85,225.5,225.7,7
20160501|2014-10-16 03:30,16,223.65,223.65,223.4,223.4,6
20160501|2014-10-16 11:30,16,223.9,223.95,223.9,223.95,2
20160501|2014-10-17 07:00,17,216.45,216.45,216.45,216.45,5
20160501|2014-10-20 09:30,20,207.85,207.85,207.8,207.8,2
20160501|2014-10-21 07:00,21,207.9,207.9,207.9,207.9,1
20160501|2014-10-21 08:00,21,206.1,206.1,206.1,206.1,1
20160501|2014-10-23 04:30,23,198.45,198.45,198.45,198.45,1
20160501|2014-10-23 05:00,23,199.35,199.35,199.35,199.35,1
20160501|2014-10-23 05:30,23,199.85,199.85,199.85,199.85,1
20160501|2014-10-23 07:30,23,200.35,200.5,200.35,200.5,6
20160501|2014-10-23 09:00,23,200,200,200,200,1
20160501|2014-10-23 09:30,23,199.65,199.65,199.6,199.6,3
20160501|2014-10-24 12:00,24,200.1,200.1,199.6,199.6,6
20160501|2014-10-27 04:00,27,197,197,197,197,1
20160501|2014-10-28 05:30,28,199.65,199.65,199.65,199.65,1
20160501|2014-10-28 11:30,28,201.7,201.7,201.7,201.7,2
20160501|2014-10-28 12:00,28,201.8,201.8,201.8,201.8,1
20160501|2014-10-29 04:00,29,201.65,201.65,201.65,201.65,1
20160501|2014-10-29 07:30,29,201.5,201.5,201.5,201.5,1
20160501|2014-10-29 12:00,29,199.4,199.4,199.4,199.4,3
20160501|2014-10-30 08:00,30,197.8,197.9,197.8,197.9,3
20160501|2014-10-30 09:00,30,197.2,197.2,197.2,197.2,1
20160501|2014-10-30 09:30,30,196.6,196.6,196.6,196.6,1
20160501|2014-10-31 06:30,31,196.35,196.35,196.35,196.35,1
20160501|2014-10-31 07:30,31,197.7,197.7,197.7,197.7,1
20160501|2014-10-31 11:30,31,198.65,198.65,198,198,5
20160501|2014-11-03 05:30,3,202,202.05,202,202.05,2
20160501|2014-11-03 07:00,3,201.35,201.4,201.2,201.25,4
20160501|2014-11-03 07:30,3,202.1,202.3,202.1,202.3,2
20160501|2014-11-04 05:00,4,196,196,196,196,1
20160501|2014-11-04 07:00,4,193.6,193.6,193.5,193.5,3
20160501|2014-11-04 08:30,4,199.25,199.25,199.25,199.25,1
20160501|2014-11-06 07:30,6,195.6,195.6,195.6,195.6,1
20160501|2014-11-07 06:00,7,194.4,194.4,194.4,194.4,1
20160501|2014-11-07 12:00,7,194.1,194.1,193.6,193.6,5
20160501|2014-11-10 05:00,10,196.3,196.45,196.3,196.45,2
20160501|2014-11-10 11:30,10,194.1,194.1,194.1,194.1,2
20160501|2014-11-12 07:00,12,196.8,196.8,196.8,196.8,1
20160501|2014-11-13 09:00,13,198.85,198.85,198.85,198.85,1
20160501|2014-11-13 09:30,13,201.15,201.15,201.15,201.15,2
20160501|2014-11-14 07:00,14,201.2,201.2,201.2,201.2,1
20160501|2014-11-14 12:00,14,202.4,202.7,202.4,202.7,3
20160501|2014-11-17 07:30,17,202.45,202.45,202.45,202.45,1
20160501|2014-11-17 08:30,17,201.25,201.25,201.25,201.25,1
20160501|2014-11-17 09:30,17,202.6,202.6,202.6,202.6,1
20160501|2014-11-17 11:30,17,202.25,202.25,201.9,201.9,3
20160501|2014-11-17 12:00,17,199.85,199.85,199.85,199.85,1
20160501|2014-11-19 07:30,19,202.4,202.75,202.4,202.75,3
20160501|2014-11-19 08:30,19,205.85,205.85,205.45,205.45,4
20160501|2014-11-19 09:00,19,206.3,206.4,206.3,206.4,3
20160501|2014-11-19 11:30,19,207,207,206.95,206.95,3
20160501|2014-11-20 07:00,20,205.15,205.15,204.75,204.75,12
20160501|2014-11-20 07:30,20,200.3,200.3,200.3,200.3,1
20160501|2014-11-24 10:00,24,203.75,203.75,203.75,203.75,1
20160501|2014-11-25 11:30,25,202.7,202.75,202.7,202.75,3
20160501|2014-11-25 12:00,25,202.9,203.15,202.9,203.15,2
20160501|2014-11-26 08:00,26,200.65,201.15,200.65,201.15,2
20160501|2014-11-26 12:00,26,202.25,202.25,202.25,202.25,1
20160501|2014-11-28 06:00,28,200.2,200.2,200.2,200.2,1
20160501|2014-11-28 07:30,28,198.3,198.3,198.3,198.3,1
20160501|2014-11-28 11:30,28,196.15,196.8,196.15,196.8,3
20160501|2014-12-01 08:00,1,194.45,194.5,194.45,194.5,11
20160501|2014-12-01 12:00,1,195.45,200.05,195.45,200.05,6
20160501|2014-12-02 12:00,2,193.2,193.2,193.2,193.2,1
20160501|2014-12-04 10:00,4,191.8,191.8,191.8,191.8,1
20160501|2014-12-05 08:00,5,191.25,191.25,191.25,191.25,4
20160501|2014-12-05 09:30,5,190.8,190.8,190.8,190.8,1
20160501|2014-12-05 10:00,5,190.5,190.55,190.5,190.55,2
20160501|2014-12-08 12:00,8,188.55,188.55,188.55,188.55,1
20160501|2014-12-09 05:30,9,189,189,189,189,1
20160501|2014-12-09 06:30,9,188.85,188.85,188.75,188.75,4
20160501|2014-12-09 07:00,9,188.75,188.75,188.75,188.75,7
20160501|2014-12-09 07:30,9,188.6,188.6,188.3,188.3,5
20160501|2014-12-09 11:30,9,191.1,191.1,191.1,191.1,1
20160501|2014-12-09 12:00,9,190.8,191.6,190.8,191.6,2
20160501|2014-12-10 09:00,10,189.25,189.35,188.4,188.4,4
20160501|2014-12-10 09:30,10,188.5,188.5,187.85,187.85,2
20160501|2014-12-11 05:00,11,189.2,189.2,189.2,189.2,2
20160501|2014-12-11 05:30,11,188.95,189.65,188.95,189.65,5
20160501|2014-12-11 09:00,11,187.15,187.15,187.15,187.15,2
20160501|2014-12-11 09:30,11,187.1,187.1,187.1,187.1,1
20160501|2014-12-11 10:00,11,187.5,187.5,187.5,187.5,1
20160501|2014-12-11 11:00,11,186.7,186.85,186.7,186.85,3
20160501|2014-12-11 12:00,11,186.95,187.3,186.8,187.3,9
20160501|2014-12-12 04:30,12,187.1,187.1,187,187,2
20160501|2014-12-12 09:30,12,186.3,186.3,186.3,186.3,1
20160501|2014-12-12 10:30,12,186,186,186,186,1
20160501|2014-12-12 11:00,12,185.4,185.4,185.4,185.4,2
20160501|2014-12-12 11:30,12,185.2,185.2,185.2,185.2,2
20160501|2014-12-12 12:00,12,185.1,185.1,184.8,184.95,4
20160501|2014-12-15 03:00,15,185,185,185,185,2
20160501|2014-12-15 09:00,15,185.9,185.9,185.9,185.9,1
20160501|2014-12-15 10:30,15,185.65,185.65,185.65,185.65,1
20160501|2014-12-16 12:00,16,189.5,189.5,189.5,189.5,1
20160501|2014-12-17 09:00,17,183.8,183.8,183.45,183.45,4
20160501|2014-12-17 09:30,17,183.35,183.35,183.35,183.35,1
20160501|2014-12-17 10:00,17,183,183.35,182.7,182.7,8
20160501|2014-12-17 10:30,17,183.3,183.3,183.25,183.25,4
20160501|2014-12-17 12:00,17,182.5,182.5,182.5,182.5,4
20160501|2014-12-18 09:00,18,183.7,183.7,183.7,183.7,2
20160501|2014-12-19 12:00,19,186.25,186.25,186.25,186.25,1
20160501|2014-12-22 10:30,22,183.7,183.7,183.7,183.7,1
20160501|2014-12-22 11:30,22,182.75,182.75,182.6,182.6,2
20160501|2014-12-22 12:00,22,182.3,183.3,182.3,183.3,3
20160501|2014-12-23 11:00,23,182.55,182.7,182.55,182.7,3
20160501|2014-12-23 11:30,23,182.5,182.5,182.5,182.5,4
20160501|2014-12-24 06:30,24,182.05,182.05,182.05,182.05,1
20160501|2014-12-24 08:00,24,182.05,182.05,182.05,182.05,3
20160501|2014-12-24 10:30,24,181.9,181.9,181.9,181.9,1
20160501|2014-12-26 09:30,26,180.35,180.35,180.35,180.35,1
20160501|2014-12-29 11:00,29,177.5,177.5,177.5,177.5,1
20160501|2014-12-30 08:00,30,178.3,178.3,178.05,178.05,3
20160501|2014-12-30 08:30,30,177.5,177.5,177.5,177.5,9
20160501|2014-12-30 09:30,30,178.2,178.3,177.9,177.95,9
20160501|2014-12-30 10:30,30,177.45,178.2,177.45,178.2,3
20160501|2014-12-30 11:00,30,178.25,178.25,178.25,178.25,1
20160501|2014-12-30 11:30,30,178.05,178.05,178.05,178.05,1
20160501|2014-12-30 12:00,30,178.3,178.3,177.5,177.5,10
20160501|2014-12-31 06:30,31,176.8,176.8,176.75,176.75,3
20160501|2014-12-31 08:00,31,177.35,177.35,177.25,177.25,14
20160501|2014-12-31 08:30,31,176.8,176.85,176.75,176.75,12
20160501|2014-12-31 10:30,31,182.85,182.85,182.85,182.85,1
20160501|2014-12-31 11:00,31,182.1,182.1,182.1,182.1,1
20160501|2015-01-02 08:00,2,177.6,177.6,176.7,176.7,4
20160501|2015-01-06 06:00,6,182.5,182.7,182.5,182.7,3
20160501|2015-01-06 10:00,6,184.6,184.6,184.6,184.6,1
20160501|2015-01-07 06:30,7,192.35,192.35,192.35,192.35,1
20160501|2015-01-07 07:30,7,193.6,193.6,193.6,193.6,1
20160501|2015-01-07 08:00,7,191.35,191.35,190.65,190.65,18
20160501|2015-01-07 09:00,7,189.45,189.45,188.15,188.15,2
20160501|2015-01-07 09:30,7,186.9,186.9,186.9,186.9,1
20160501|2015-01-07 10:30,7,187.05,187.05,187.05,187.05,1
20160501|2015-01-07 11:00,7,185.8,185.8,185.8,185.8,1
20160501|2015-01-08 09:30,8,193.35,193.35,192.95,192.95,4
20160501|2015-01-08 11:00,8,192.5,192.55,192.5,192.55,2
20160501|2015-01-08 12:00,8,189.7,191.15,189.7,190.3,8
20160501|2015-01-09 07:30,9,193.85,194.2,193.85,194.2,2
20160501|2015-01-09 08:00,9,195.1,195.1,195.1,195.1,1
20160501|2015-01-09 08:30,9,193.7,193.7,193.7,193.7,1
20160501|2015-01-09 09:00,9,194.1,194.1,194.1,194.1,1
20160501|2015-01-09 09:30,9,194.5,194.55,194.5,194.55,2
20160501|2015-01-12 10:30,12,194.75,194.75,194.75,194.75,2
20160501|2015-01-13 05:30,13,188.05,188.05,187.75,187.75,10
20160501|2015-01-13 11:00,13,189.65,189.65,189.65,189.65,1
20160501|2015-01-13 11:30,13,189.25,189.7,189.25,189.7,3
20160501|2015-01-14 05:00,14,194.05,194.05,194.05,194.05,2
20160501|2015-01-14 06:30,14,194.4,194.4,194.15,194.35,3
20160501|2015-01-14 07:30,14,193.8,194.6,193.8,194.6,17
20160501|2015-01-14 09:00,14,195.05,195.05,195.05,195.05,1
20160501|2015-01-14 11:00,14,194.2,194.2,194.2,194.2,1
20160501|2015-01-14 12:00,14,193,193.55,193,193.55,4
20160501|2015-01-15 07:30,15,191.8,191.8,191.8,191.8,1
20160501|2015-01-15 08:00,15,190.3,190.3,190.3,190.3,2
20160501|2015-01-15 08:30,15,190.25,192.35,190.25,192.35,27
20160501|2015-01-15 09:30,15,192.75,192.75,192.75,192.75,2
20160501|2015-01-16 09:00,16,185.75,185.75,184.95,184.95,2
20160501|2015-01-16 09:30,16,185.45,185.45,185.45,185.45,1
20160501|2015-01-16 10:00,16,184.9,185.15,184.8,184.8,6
20160501|2015-01-16 10:30,16,184.15,184.15,183.6,183.65,8
20160501|2015-01-16 11:00,16,184.05,184.05,184,184,2
20160501|2015-01-16 11:30,16,183.85,183.9,183.7,183.7,5
20160501|2015-01-20 07:30,20,179.75,179.75,179.65,179.65,10
20160501|2015-01-20 09:00,20,179.1,179.1,179.1,179.1,1
20160501|2015-01-20 09:30,20,179,179,179,179,10
20160501|2015-01-20 10:00,20,178.9,179.4,178.9,179.4,2
20160501|2015-01-20 10:30,20,178.95,178.95,178.5,178.5,5
20160501|2015-01-20 11:00,20,178.5,178.5,178.5,178.5,1
20160501|2015-01-20 11:30,20,178,178,178,178,1
20160501|2015-01-20 12:00,20,178,178,178,178,13
20160501|2015-01-21 04:30,21,178.8,178.8,178.8,178.8,1
20160501|2015-01-21 05:00,21,178.6,178.6,178.6,178.6,1
20160501|2015-01-21 08:30,21,178,178,178,178,2
20160501|2015-01-21 09:00,21,178,178,178,178,6
20160501|2015-01-21 10:00,21,176.95,177,176.95,177,7
20160501|2015-01-21 12:00,21,177,177,177,177,3
20160501|2015-01-22 10:30,22,175,175,175,175,1
20160501|2015-01-22 11:00,22,175,175,175,175,19
20160501|2015-01-26 08:00,26,177.75,177.9,177.75,177.75,11
20160501|2015-01-27 03:00,27,176.4,176.7,176.4,176.65,14
20160501|2015-01-27 12:00,27,180.75,180.75,180.75,180.75,1
20160501|2015-01-28 08:00,28,183.45,183.7,183.45,183.7,14
20160501|2015-01-28 09:00,28,180.55,180.6,180.55,180.6,5
20160501|2015-01-28 09:30,28,180.1,180.1,180.1,180.1,4
20160501|2015-01-28 10:00,28,181.3,181.45,181.3,181.35,9
20160501|2015-01-28 10:30,28,181.4,181.4,181.4,181.4,1
20160501|2015-01-28 11:00,28,181.1,181.1,181.1,181.1,1
20160501|2015-01-29 05:30,29,178.6,178.6,178.55,178.55,3
20160501|2015-01-29 07:00,29,177.6,178.6,177.6,178.6,17
20160501|2015-01-29 09:00,29,175.7,176.65,175.7,176.5,5
20160501|2015-01-29 09:30,29,176.05,176.05,174.85,174.85,4
20160501|2015-01-29 10:00,29,174.6,174.6,174.35,174.35,11
20160501|2015-01-29 11:30,29,173.5,173.5,173.5,173.5,2
20160501|2015-01-30 06:00,30,176.3,176.3,176.25,176.25,3
20160501|2015-01-30 07:30,30,175.3,175.3,175.3,175.3,3
20160501|2015-01-30 08:00,30,174.35,174.35,174.35,174.35,1
20160501|2015-01-30 11:00,30,174.9,175.2,174.9,175.15,11
20160501|2015-01-30 12:00,30,175.3,175.7,175,175.7,30
20160501|2015-02-02 04:00,2,177.2,177.2,177.2,177.2,1
20160501|2015-02-02 07:30,2,175,175,175,175,12
20160501|2015-02-02 08:00,2,175,175,175,175,8
20160501|2015-02-02 11:00,2,176.75,176.75,176.75,176.75,1
20160501|2015-02-02 12:00,2,176.65,176.8,176.65,176.8,2
20160501|2015-02-03 10:00,3,172.9,172.9,172.9,172.9,1
20160501|2015-02-03 11:00,3,174.6,174.6,174.6,174.6,1
20160501|2015-02-03 12:00,3,174.6,175,174.6,175,4
20160501|2015-02-04 05:00,4,176.1,176.1,176.1,176.1,2
20160501|2015-02-04 07:30,4,178.7,178.7,178.7,178.7,2
20160501|2015-02-04 11:00,4,178.65,178.65,178.65,178.65,1
20160501|2015-02-05 08:30,5,178.55,178.55,178.55,178.55,2
20160501|2015-02-05 10:00,5,177.75,177.75,177.75,177.75,1
20160501|2015-02-06 12:00,6,179.8,179.8,179.8,179.8,1
20160501|2015-02-09 08:30,9,178.3,178.3,178.3,178.3,3
20160501|2015-02-09 09:00,9,178.55,179.15,178.55,179.15,5
20160501|2015-02-10 09:30,10,177.4,177.65,177.4,177.65,4
20160501|2015-02-10 10:00,10,177,177,174.6,174.6,10
20160501|2015-02-10 10:30,10,174.8,174.8,174.8,174.8,2
20160501|2015-02-10 11:00,10,174.15,174.15,174,174,5
20160501|2015-02-11 05:00,11,173.2,173.2,173.2,173.2,3
20160501|2015-02-11 08:00,11,174.7,174.7,174.7,174.7,6
20160501|2015-02-11 10:00,11,174,174,174,174,1
20160501|2015-02-11 10:30,11,174.5,174.5,174.5,174.5,7
20160501|2015-02-12 05:30,12,175.25,175.25,175.25,175.25,1
20160501|2015-02-12 06:30,12,174.85,174.85,174.85,174.85,1
20160501|2015-02-13 07:00,13,176,176.4,176,176.4,2
20160501|2015-02-13 11:30,13,177.25,177.25,177.25,177.25,4
20160501|2015-02-17 07:30,17,175.65,175.65,172,172,22
20160501|2015-02-17 08:00,17,171.5,171.5,171.5,171.5,2
20160501|2015-02-17 08:30,17,171.35,171.35,170.5,170.5,4
20160501|2015-02-17 09:00,17,169.65,169.65,169.65,169.65,1
20160501|2015-02-17 09:30,17,169.8,169.8,169.8,169.8,1
20160501|2015-02-18 07:00,18,170.15,170.15,170.15,170.15,1
20160501|2015-02-18 09:00,18,170,170,169.5,169.5,33
20160501|2015-02-18 10:30,18,169,169.95,169,169.95,12
20160501|2015-02-18 11:00,18,169,169.05,169,169.05,6
20160501|2015-02-18 11:30,18,169.45,169.5,169.45,169.5,4
20160501|2015-02-18 12:00,18,168.75,168.8,168.75,168.8,4
20160501|2015-02-19 03:00,19,170,170,169.05,169.05,7
20160501|2015-02-19 03:30,19,169.4,169.4,169.4,169.4,2
20160501|2015-02-19 07:30,19,167.8,167.8,167.75,167.75,10
20160501|2015-02-19 08:00,19,167.95,168.1,167.95,168.1,6
20160501|2015-02-19 08:30,19,167.35,167.35,167,167,39
20160501|2015-02-19 09:30,19,166.35,166.35,166.25,166.25,5
20160501|2015-02-19 11:30,19,165.5,165.5,165.5,165.5,2
20160501|2015-02-19 12:00,19,165.4,165.4,165,165,11
20160501|2015-02-20 08:30,20,164.5,164.5,164.5,164.5,36
20160501|2015-02-20 09:00,20,164.5,164.6,164,164.2,7
20160501|2015-02-20 09:30,20,166.35,166.35,166.2,166.2,2
20160501|2015-02-20 10:30,20,164.75,165.3,164.75,165.1,20
20160501|2015-02-23 08:00,23,163.5,163.5,163.5,163.5,4
20160501|2015-02-23 08:30,23,163.15,163.35,162.5,162.5,10
20160501|2015-02-23 09:00,23,162.2,162.4,162.15,162.4,4
20160501|2015-02-23 09:30,23,161.95,161.95,161.95,161.95,1
20160501|2015-02-23 10:00,23,161.85,161.85,161.85,161.85,4
20160501|2015-02-23 11:00,23,161.9,161.9,161.7,161.7,15
20160501|2015-02-23 11:30,23,161.6,161.6,161.6,161.6,1
20160501|2015-02-23 12:00,23,160.95,160.95,160.65,160.65,57
20160501|2015-02-24 05:00,24,160.8,160.8,160.8,160.8,1
20160501|2015-02-24 06:00,24,160.7,160.7,160.7,160.7,1
20160501|2015-02-24 08:00,24,160.7,161.2,160.7,161.2,25
20160501|2015-02-24 09:30,24,161.1,161.1,161.1,161.1,1
20160501|2015-02-24 10:30,24,160.7,160.7,160.7,160.7,2
20160501|2015-02-24 12:00,24,161.65,161.85,161.65,161.75,24
20160501|2015-02-25 07:00,25,163.85,163.85,163.85,163.85,1
20160501|2015-02-25 07:30,25,161.35,161.35,161.35,161.35,1
20160501|2015-02-25 08:00,25,160.35,160.4,159.85,159.85,40
20160501|2015-02-25 08:30,25,159.5,159.5,158.9,159.25,57
20160501|2015-02-25 09:00,25,157.95,157.95,157.95,157.95,3
20160501|2015-02-25 09:30,25,159.1,159.1,157.95,158,8
20160501|2015-02-25 10:00,25,157.85,158,157.85,158,20
20160501|2015-02-25 11:00,25,157.05,157.05,157.05,157.05,3
20160501|2015-02-25 11:30,25,157.2,157.2,157,157,30
20160501|2015-02-25 12:00,25,157,157,156.05,156.05,8
20160501|2015-02-26 03:00,26,158,158,157.5,157.7,9
20160501|2015-02-26 04:00,26,157.05,157.05,157.05,157.05,1
20160501|2015-02-26 07:30,26,156.1,156.1,155.5,155.5,112
20160501|2015-02-26 08:00,26,155.5,155.7,155.35,155.6,154
20160501|2015-02-26 08:30,26,155.3,158,155.3,158,13
20160501|2015-02-26 09:30,26,155.3,155.8,155.3,155.8,12
20160501|2015-02-26 10:00,26,155.3,155.3,155.2,155.2,12
20160501|2015-02-26 11:30,26,155.15,155.55,155.15,155.55,23
20160501|2015-02-27 04:00,27,156.5,156.5,156.5,156.5,1
20160501|2015-02-27 07:30,27,155.35,155.35,155.35,155.35,1
20160501|2015-02-27 09:30,27,154.95,154.95,154.95,154.95,1
20160501|2015-02-27 12:00,27,156.45,156.45,154.55,154.55,8
20160501|2015-03-02 03:00,2,156.3,156.4,156.3,156.4,4
20160501|2015-03-02 05:30,2,155.65,155.65,155.65,155.65,1
20160501|2015-03-02 06:30,2,154.95,154.95,154.95,154.95,1
20160501|2015-03-02 07:00,2,154.25,154.25,153.5,153.5,19
20160501|2015-03-02 08:30,2,153.4,153.5,153.4,153.5,3
20160501|2015-03-02 09:00,2,153,153.05,152.9,153.05,10
20160501|2015-03-02 10:30,2,152.5,152.5,152.5,152.5,6
20160501|2015-03-02 11:00,2,152.9,152.9,152.7,152.7,4
20160501|2015-03-02 11:30,2,152.7,152.7,152.7,152.7,1
20160501|2015-03-03 06:00,3,152.3,152.3,152.2,152.2,2
20160501|2015-03-03 06:30,3,152.1,152.1,152.1,152.1,3
20160501|2015-03-03 07:00,3,152.05,152.05,152,152,4
20160501|2015-03-03 08:00,3,152.2,152.2,152.15,152.15,7
20160501|2015-03-03 08:30,3,151.5,151.5,151.35,151.4,10
20160501|2015-03-03 09:30,3,150.9,150.9,150.4,150.4,2
20160501|2015-03-03 10:00,3,150.45,150.55,150.05,150.15,50
20160501|2015-03-03 10:30,3,150.05,150.55,150,150.55,16
20160501|2015-03-03 11:30,3,150.5,150.5,149.35,149.35,53
20160501|2015-03-03 12:00,3,148.7,148.8,144.05,144.05,121
20160501|2015-03-04 03:00,4,148.05,148.05,146.55,147.05,26
20160501|2015-03-04 03:30,4,147.9,148,147.9,148,3
20160501|2015-03-04 04:30,4,147.8,147.8,147.8,147.8,4
20160501|2015-03-04 05:30,4,148.5,148.9,148.5,148.9,8
20160501|2015-03-04 06:30,4,147.35,147.35,147.05,147.05,3
20160501|2015-03-04 07:00,4,147.15,147.15,147.15,147.15,1
20160501|2015-03-04 07:30,4,148.25,148.35,148.25,148.35,5
20160501|2015-03-04 08:30,4,147.95,147.95,147,147,8
20160501|2015-03-04 09:00,4,145.55,146.25,145.5,146.15,22
20160501|2015-03-04 09:30,4,146.25,146.8,146.25,146.8,2
20160501|2015-03-04 10:00,4,147.35,147.65,147,147.65,5
20160501|2015-03-04 11:00,4,148.15,150.25,148.15,150.25,12
20160501|2015-03-04 11:30,4,150,150.1,150,150.1,3
20160501|2015-03-04 12:00,4,153.4,153.4,152.6,152.75,11
20160501|2015-03-05 03:00,5,152.7,152.7,152.7,152.7,2
20160501|2015-03-05 05:30,5,151.6,151.6,151.4,151.4,2
20160501|2015-03-05 07:00,5,151.3,151.3,151.3,151.3,1
20160501|2015-03-05 07:30,5,151.15,151.7,150.75,151.7,23
20160501|2015-03-05 08:00,5,151.45,151.45,151.45,151.45,1
20160501|2015-03-05 09:00,5,151.35,151.35,151.35,151.35,12
20160501|2015-03-05 09:30,5,149,149.05,149,149,5
20160501|2015-03-05 11:00,5,150.55,150.55,149.85,150.1,43
20160501|2015-03-05 11:30,5,151,151,151,151,6
20160501|2015-03-05 12:00,5,150.4,150.45,150,150,36
20160501|2015-03-06 04:00,6,149.75,149.75,149.75,149.75,1
20160501|2015-03-06 05:30,6,149.65,149.65,149.65,149.65,3
20160501|2015-03-06 06:30,6,150.2,150.2,150.2,150.2,3
20160501|2015-03-06 07:30,6,149.55,149.65,149.45,149.45,11
20160501|2015-03-06 08:00,6,148.55,148.55,148.55,148.55,3
20160501|2015-03-06 12:00,6,155.1,155.4,155,155,11
20160501|2015-03-09 05:30,9,155,155,155,155,1
20160501|2015-03-09 06:30,9,156.65,156.65,156.65,156.65,11
20160501|2015-03-09 07:00,9,156.8,157.15,156.8,157.15,6
20160501|2015-03-09 07:30,9,153.45,153.8,153.35,153.5,11
20160501|2015-03-09 08:00,9,151.3,151.95,151.3,151.95,16
20160501|2015-03-09 08:30,9,150,150.85,150,150.85,6
20160501|2015-03-09 10:00,9,150.6,150.65,150.6,150.65,5
20160501|2015-03-09 10:30,9,150.6,150.8,150.55,150.55,15
20160501|2015-03-09 11:30,9,150.65,150.65,150.65,150.65,1
20160501|2015-03-09 12:00,9,151.5,151.7,151.5,151.7,2
20160501|2015-03-10 05:30,10,151.8,151.8,151.8,151.8,1
20160501|2015-03-10 07:00,10,150.15,150.15,149.85,149.85,6
20160501|2015-03-10 07:30,10,149.85,149.9,149.55,149.6,19
20160501|2015-03-10 08:00,10,149.6,149.6,149.6,149.6,3
20160501|2015-03-10 08:30,10,150.2,150.2,150.2,150.2,1
20160501|2015-03-10 09:00,10,151.95,151.95,151.9,151.9,2
20160501|2015-03-10 09:30,10,151.55,151.65,151.35,151.6,13
20160501|2015-03-10 10:30,10,151.45,151.45,151.45,151.45,1
20160501|2015-03-10 12:00,10,151.1,151.1,151.1,151.1,1
20160501|2015-03-11 04:30,11,150.45,150.45,150.45,150.45,1
20160501|2015-03-11 06:30,11,149.6,149.6,149.5,149.5,96
20160501|2015-03-11 07:00,11,149.5,149.5,149.45,149.45,28
20160501|2015-03-11 07:30,11,149.5,149.6,148.9,149.25,280
20160501|2015-03-11 08:00,11,149.25,149.25,148.95,149.15,184
20160501|2015-03-11 08:30,11,149.15,149.55,149.15,149.55,56
20160501|2015-03-11 09:00,11,149.15,149.15,149.15,149.15,10
20160501|2015-03-11 09:30,11,149.45,149.45,149.45,149.45,1
20160501|2015-03-11 10:00,11,149.2,149.6,147.5,147.5,170
20160501|2015-03-11 12:00,11,148.5,148.5,148,148,16
20160501|2015-03-12 04:00,12,148.25,148.25,147.75,147.95,4
20160501|2015-03-12 05:30,12,147.7,147.7,147.7,147.7,4
20160501|2015-03-12 07:00,12,148.5,148.5,148.5,148.5,1
20160501|2015-03-12 08:00,12,148.5,148.6,148.5,148.6,4
20160501|2015-03-12 09:30,12,147,147,146.75,146.75,13
20160501|2015-03-12 10:00,12,146.55,146.65,146.55,146.65,4
20160501|2015-03-12 10:30,12,146.65,146.65,146.65,146.65,1
20160501|2015-03-12 11:00,12,146.6,146.65,146.55,146.6,13
20160501|2015-03-12 11:30,12,150,150,150,150,10
20160501|2015-03-13 05:30,13,148.6,148.75,148.55,148.75,9
20160501|2015-03-13 07:30,13,148,148,146.95,146.95,7
20160501|2015-03-13 08:00,13,147.8,147.85,147.75,147.75,5
20160501|2015-03-13 09:00,13,147.4,147.4,147.4,147.4,1
20160501|2015-03-13 09:30,13,146.5,146.5,146.5,146.5,1
20160501|2015-03-13 11:00,13,145,145,145,145,5
20160501|2015-03-13 11:30,13,145,145.7,144.75,145.65,17
20160501|2015-03-13 12:00,13,145.85,146.15,145.85,146.15,4
20160501|2015-03-16 04:30,16,152,152,152,152,10
20160501|2015-03-16 05:00,16,150.4,150.4,150.4,150.4,5
20160501|2015-03-16 07:00,16,150.55,150.7,150.3,150.7,14
20160501|2015-03-16 07:30,16,151.6,151.6,151.6,151.6,1
20160501|2015-03-16 08:30,16,151.35,151.35,150,150,3
20160501|2015-03-16 09:00,16,151.35,151.35,151.15,151.15,4
20160501|2015-03-16 09:30,16,151.25,151.25,150.95,151.2,4
20160501|2015-03-16 10:00,16,151.4,152.3,151.2,152.3,30
20160501|2015-03-16 11:00,16,153.45,153.5,153.45,153.5,19
20160501|2015-03-16 11:30,16,153.4,154,153.4,154,16
20160501|2015-03-16 12:00,16,154.3,154.45,153.05,154.45,33
20160501|2015-03-17 04:00,17,153.45,153.45,152.95,152.95,16
20160501|2015-03-17 06:00,17,152.7,152.7,152.7,152.7,2
20160501|2015-03-17 06:30,17,152.7,152.7,152.7,152.7,1
20160501|2015-03-17 07:00,17,152.7,152.7,152.7,152.7,1
20160501|2015-03-17 07:30,17,151.8,152.55,151.75,152.45,17
20160501|2015-03-17 08:30,17,152.4,152.4,151.75,151.75,3
20160501|2015-03-17 09:00,17,151.3,151.6,151,151,20
20160501|2015-03-17 10:00,17,151.65,151.7,150,150.45,9
20160501|2015-03-17 11:00,17,151.85,151.95,151.85,151.95,7
20160501|2015-03-17 11:30,17,152.65,153.4,152.65,153.4,3
20160501|2015-03-17 12:00,17,154.35,154.35,153.55,153.55,23
20160501|2015-03-18 06:30,18,151.9,151.9,151.7,151.7,3
20160501|2015-03-18 07:00,18,152.05,152.05,152.05,152.05,1
20160501|2015-03-18 09:00,18,149.75,149.75,149.75,149.75,2
20160501|2015-03-18 10:00,18,150.25,150.3,150.25,150.3,2
20160501|2015-03-18 11:00,18,151.15,151.3,151.15,151.3,4
20160501|2015-03-18 11:30,18,154.35,156.35,154.35,156.35,33
20160501|2015-03-18 12:00,18,155.2,155.8,155.2,155.25,24
20160501|2015-03-19 05:00,19,158.2,158.2,158.2,158.2,2
20160501|2015-03-19 06:00,19,158.3,158.3,158.3,158.3,2
20160501|2015-03-19 07:00,19,157.5,157.5,157.5,157.5,1
20160501|2015-03-19 07:30,19,158.2,158.2,158.2,158.2,1
20160501|2015-03-19 08:00,19,159.1,161.6,159.1,160.1,13
20160501|2015-03-19 08:30,19,160.6,160.95,160.6,160.95,2
20160501|2015-03-19 09:00,19,158.45,158.45,158.45,158.45,2
20160501|2015-03-19 09:30,19,158.2,158.2,158.1,158.1,3
20160501|2015-03-19 10:00,19,157.2,157.85,157.2,157.85,5
20160501|2015-03-19 10:30,19,157.95,157.95,157.95,157.95,1
20160501|2015-03-19 11:00,19,158.3,159.7,158.3,159.7,2
20160501|2015-03-19 11:30,19,159.7,159.8,159.4,159.4,13
20160501|2015-03-19 12:00,19,157.6,159.4,157.6,158.3,7
20160501|2015-03-20 08:00,20,156.1,156.1,156.1,156.1,1
20160501|2015-03-20 08:30,20,157.05,157.05,156.9,156.9,2
20160501|2015-03-20 09:00,20,157.2,157.7,156.95,157.6,12
20160501|2015-03-20 09:30,20,158.15,158.15,158.15,158.15,1
20160501|2015-03-20 10:00,20,157.95,158.2,157.95,158,12
20160501|2015-03-20 10:30,20,156.65,156.65,156.65,156.65,19
20160501|2015-03-20 11:00,20,156.65,156.65,156.65,156.65,8
20160501|2015-03-20 11:30,20,158.35,158.8,158.35,158.8,8
20160501|2015-03-23 04:00,23,157.05,157.05,157.05,157.05,1
20160501|2015-03-23 05:00,23,158.5,158.5,158.5,158.5,1
20160501|2015-03-23 07:00,23,158,158,158,158,1
20160501|2015-03-23 07:30,23,156.65,156.65,156.65,156.65,69
20160501|2015-03-23 08:00,23,156.45,156.45,156.45,156.45,3
20160501|2015-03-23 09:00,23,156.8,156.8,156.8,156.8,3
20160501|2015-03-23 09:30,23,157.25,157.25,157.25,157.25,1
20160501|2015-03-23 11:30,23,156.9,156.9,156.9,156.9,1
20160501|2015-03-23 12:00,23,157,157.75,157,157.75,15
20160501|2015-03-24 06:30,24,158.9,158.9,158.9,158.9,1
20160501|2015-03-24 07:00,24,160,160,160,160,1
20160501|2015-03-24 07:30,24,159,159,158.35,158.35,5
20160501|2015-03-24 08:00,24,158.2,158.2,155.95,155.95,14
20160501|2015-03-24 08:30,24,155.95,155.95,155.85,155.9,16
20160501|2015-03-24 09:00,24,156.4,157,156.4,157,3
20160501|2015-03-24 11:00,24,152.85,153.15,152.85,153.15,15
20160501|2015-03-24 11:30,24,153,153,153,153,3
20160501|2015-03-24 12:00,24,152.9,153.15,152.9,153.15,2
20160501|2015-03-25 04:30,25,153,153,153,153,1
20160501|2015-03-25 08:30,25,154.7,154.7,154.65,154.65,2
20160501|2015-03-25 09:00,25,155,155.2,155,155.2,2
20160501|2015-03-25 10:00,25,157.1,157.1,156.95,156.95,12
20160501|2015-03-25 11:00,25,156.9,156.9,156.85,156.9,5
20160501|2015-03-25 11:30,25,156.95,157.2,156.95,157.2,5
20160501|2015-03-25 12:00,25,156.3,156.4,155.6,155.65,15
20160501|2015-03-26 04:00,26,155.8,155.8,155.8,155.8,1
20160501|2015-03-26 09:30,26,157.05,157.05,157.05,157.05,2
20160501|2015-03-26 10:00,26,156.6,158,156.55,158,8
20160501|2015-03-26 11:00,26,157.2,157.2,157.2,157.2,1
20160501|2015-03-27 04:00,27,155.8,156.75,155.8,156.75,24
20160501|2015-03-27 07:00,27,154.45,154.45,154,154,2
20160501|2015-03-27 07:30,27,154.3,154.35,154.1,154.1,4
20160501|2015-03-27 09:00,27,153.75,153.75,153.75,153.75,6
20160501|2015-03-27 09:30,27,154.3,154.35,154.3,154.35,5
20160501|2015-03-27 11:00,27,153.1,153.2,153,153.2,5
20160501|2015-03-27 12:00,27,154.05,154.05,154.05,154.05,2
20160501|2015-03-30 05:30,30,153.65,153.65,153.65,153.65,1
20160501|2015-03-30 06:00,30,152.8,152.8,152.6,152.6,2
20160501|2015-03-30 08:00,30,153.25,153.25,152.85,152.85,9
20160501|2015-03-30 08:30,30,151.6,151.6,151.6,151.6,1
20160501|2015-03-30 10:00,30,151.1,151.1,151.1,151.1,9
20160501|2015-03-30 10:30,30,150,150.05,149.1,149.95,13
20160501|2015-03-30 11:00,30,149.35,149.35,149.05,149.05,9
20160501|2015-03-30 12:00,30,149.5,149.55,148,148,39
20160501|2015-03-31 03:30,31,148.25,148.25,148.25,148.25,1
20160501|2015-03-31 04:00,31,148.05,148.05,148,148,10
20160501|2015-03-31 04:30,31,148.6,148.6,148.6,148.6,1
20160501|2015-03-31 07:00,31,148.8,148.8,148.8,148.8,1
20160501|2015-03-31 08:30,31,149.75,149.85,149.75,149.85,7
20160501|2015-03-31 09:30,31,150.35,150.35,150.35,150.35,1
20160501|2015-03-31 10:00,31,151.4,151.6,151.4,151.4,6
20160501|2015-03-31 10:30,31,148.6,148.6,148.6,148.6,1
20160501|2015-03-31 11:00,31,149.3,149.3,149.3,149.3,13
20160501|2015-03-31 11:30,31,149.85,149.85,149.85,149.85,1
20160501|2015-03-31 12:00,31,148.9,148.9,148.9,148.9,1
20160501|2015-04-01 03:00,1,149.8,149.8,149.75,149.75,4
20160501|2015-04-01 03:30,1,149.75,150.4,149.7,150.4,15
20160501|2015-04-01 05:00,1,150.1,150.1,149.9,149.9,5
20160501|2015-04-01 07:00,1,150.4,150.4,150.4,150.4,2
20160501|2015-04-01 07:30,1,150.2,150.8,150.2,150.75,7
20160501|2015-04-01 08:00,1,150.25,150.25,150.25,150.25,1
20160501|2015-04-01 09:30,1,151.55,151.55,151.55,151.55,2
20160501|2015-04-01 10:30,1,153.65,153.65,153.65,153.65,11
20160501|2015-04-01 11:30,1,153.25,153.25,153.2,153.2,6
20160501|2015-04-01 12:00,1,150.6,150.6,150.5,150.5,4
20160501|2015-04-02 08:30,2,154.15,154.15,154.15,154.15,1
20160501|2015-04-02 09:00,2,154.5,154.65,154.5,154.65,7
20160501|2015-04-02 09:30,2,153.75,153.75,153.75,153.75,1
20160501|2015-04-02 10:30,2,154.45,154.6,154.45,154.55,8
20160501|2015-04-02 11:00,2,156.2,156.3,156.2,156.3,5
20160501|2015-04-02 11:30,2,155.3,155.3,155.3,155.3,1
20160501|2015-04-02 12:00,2,155.3,156.65,155.25,156.65,12
20160501|2015-04-06 06:30,6,156.25,156.25,156.2,156.2,7
20160501|2015-04-06 07:30,6,158,158,158,158,1
20160501|2015-04-06 08:00,6,158.85,158.85,158.6,158.6,3
20160501|2015-04-06 08:30,6,159.3,159.3,159.3,159.3,3
20160501|2015-04-06 09:00,6,160.4,160.4,160.4,160.4,1
20160501|2015-04-06 09:30,6,160.05,160.05,160.05,160.05,1
20160501|2015-04-06 10:00,6,161.25,161.25,160.95,160.95,6
20160501|2015-04-06 10:30,6,161.35,161.4,161.15,161.15,5
20160501|2015-04-06 11:00,6,160.85,160.95,160.85,160.95,2
20160501|2015-04-06 11:30,6,161.3,161.3,161.2,161.2,2
20160501|2015-04-06 12:00,6,161.25,161.25,161.25,161.25,2
20160501|2015-04-07 03:00,7,159.5,159.5,159.5,159.5,2
20160501|2015-04-07 04:30,7,159,159,159,159,4
20160501|2015-04-07 06:30,7,159.5,159.5,159.5,159.5,1
20160501|2015-04-07 07:00,7,160,160,160,160,1
20160501|2015-04-07 07:30,7,159.95,159.95,159.7,159.7,6
20160501|2015-04-07 08:00,7,159.25,159.35,159,159.35,21
20160501|2015-04-07 08:30,7,159.15,159.7,159.15,159.35,33
20160501|2015-04-07 09:00,7,159.7,159.85,159.65,159.8,12
20160501|2015-04-07 09:30,7,160,160,159.9,159.9,9
20160501|2015-04-07 10:30,7,159.55,159.6,159.55,159.55,6
20160501|2015-04-07 11:00,7,159.3,159.3,159,159,12
20160501|2015-04-07 11:30,7,158.75,158.75,158,158,11
20160501|2015-04-07 12:00,7,158,158,156.7,156.7,18
20160501|2015-04-08 03:30,8,158.6,158.6,158.6,158.6,1
20160501|2015-04-08 04:30,8,158.8,158.8,158.75,158.75,2
20160501|2015-04-08 05:00,8,159.2,159.2,159.2,159.2,1
20160501|2015-04-08 06:00,8,158.35,158.35,158.35,158.35,1
20160501|2015-04-08 07:00,8,158.15,158.8,158.15,158.8,2
20160501|2015-04-08 07:30,8,159.45,159.45,158.25,158.25,2
20160501|2015-04-08 08:00,8,158.3,158.3,154.65,154.8,12
20160501|2015-04-08 09:00,8,153.3,153.3,152.7,152.7,3
20160501|2015-04-08 09:30,8,152.35,152.35,152.35,152.35,4
20160501|2015-04-08 11:30,8,151.15,151.15,151.15,151.15,1
20160501|2015-04-08 12:00,8,151.65,151.8,151.65,151.8,13
20160501|2015-04-09 03:00,9,151.55,151.55,151.55,151.55,1
20160501|2015-04-09 05:00,9,151,151,151,151,20
20160501|2015-04-09 06:00,9,151.3,151.3,151.3,151.3,1
20160501|2015-04-09 07:30,9,150.5,150.95,150.05,150.05,21
20160501|2015-04-09 08:00,9,150.05,150.8,149.65,150.7,123
20160501|2015-04-09 08:30,9,150.4,150.4,150.4,150.4,1
20160501|2015-04-09 09:30,9,151.6,151.6,151.6,151.6,1
20160501|2015-04-09 10:30,9,151.75,151.75,151.75,151.75,1
20160501|2015-04-09 11:30,9,153.35,153.4,153.35,153.4,10
20160501|2015-04-10 06:00,10,152.05,152.15,152.05,152.15,4
20160501|2015-04-10 06:30,10,153.45,153.45,153.45,153.45,1
20160501|2015-04-10 07:30,10,149.75,149.75,149.6,149.6,36
20160501|2015-04-10 09:30,10,151.95,152.05,151.95,152.05,6
20160501|2015-04-10 10:00,10,150.75,150.75,150.75,150.75,6
20160501|2015-04-10 10:30,10,151,151.1,151,151.1,2
20160501|2015-04-10 11:00,10,151.55,151.55,151.55,151.55,2
20160501|2015-04-10 11:30,10,151.5,151.5,151.5,151.5,3
20160501|2015-04-10 12:00,10,151.5,151.5,151.5,151.5,4
20160501|2015-04-13 06:30,13,150.7,150.7,150.7,150.7,5
20160501|2015-04-13 07:00,13,150,150,149.35,149.35,15
20160501|2015-04-13 10:30,13,152.1,152.1,152,152,6
20160501|2015-04-13 11:30,13,151.9,151.9,151.9,151.9,1
20160501|2015-04-13 12:00,13,150.15,150.15,148.55,149,144
20160501|2015-04-14 03:00,14,149.5,149.5,149.1,149.1,12
20160501|2015-04-14 04:00,14,148.8,148.8,148.8,148.8,1
20160501|2015-04-14 04:30,14,148.85,148.85,148.75,148.75,5
20160501|2015-04-14 05:00,14,148.75,148.75,148.7,148.7,30
20160501|2015-04-14 05:30,14,148.75,148.75,148.75,148.75,2
20160501|2015-04-14 06:30,14,149.45,149.45,149.45,149.45,1
20160501|2015-04-14 07:00,14,148.3,148.3,147.35,147.35,58
20160501|2015-04-14 07:30,14,148.2,148.2,148,148,3
20160501|2015-04-14 10:00,14,148.75,148.75,148.75,148.75,1
20160501|2015-04-14 10:30,14,148.65,148.65,148.45,148.55,7
20160501|2015-04-14 11:30,14,148.35,148.35,148.35,148.35,3
20160501|2015-04-14 12:00,14,149.25,149.4,149.25,149.4,4
20160501|2015-04-15 07:00,15,148.95,148.95,148.95,148.95,1
20160501|2015-04-15 07:30,15,149.4,149.4,148.8,148.8,7
20160501|2015-04-15 08:00,15,148.3,148.3,148.3,148.3,1
20160501|2015-04-15 09:00,15,149.35,149.5,149.25,149.25,4
20160501|2015-04-15 09:30,15,149.75,149.75,149.75,149.75,2
20160501|2015-04-15 10:00,15,150.4,150.4,150.4,150.4,6
20160501|2015-04-15 11:30,15,150.1,150.1,150.1,150.1,2
20160501|2015-04-16 07:00,16,150.3,151.95,150.3,151.95,2
20160501|2015-04-16 08:00,16,152.55,152.85,152.55,152.85,3
20160501|2015-04-16 09:00,16,154.2,154.25,153.95,153.95,11
20160501|2015-04-16 09:30,16,153.5,153.5,153.45,153.45,2
20160501|2015-04-16 11:00,16,153.65,153.65,153.5,153.5,2
20160501|2015-04-16 11:30,16,153.15,153.15,153.15,153.15,1
20160501|2015-04-16 12:00,16,153.8,153.8,153.8,153.8,1
20160501|2015-04-17 03:00,17,153.75,153.75,153.75,153.75,1
20160501|2015-04-17 04:00,17,155,155,155,155,1
20160501|2015-04-17 06:30,17,154.7,154.7,154.4,154.4,2
20160501|2015-04-17 07:00,17,151.75,151.75,151.75,151.75,1
20160501|2015-04-17 07:30,17,152.25,152.25,152.25,152.25,2
20160501|2015-04-17 08:30,17,153,153.1,153,153.1,2
20160501|2015-04-17 09:30,17,153.1,153.3,153.1,153.3,2
20160501|2015-04-17 10:00,17,153,154.05,152.95,154.05,6
20160501|2015-04-17 10:30,17,153.9,153.9,153.75,153.75,2
20160501|2015-04-17 12:00,17,154,154,152.95,153.4,10
20160501|2015-04-20 03:00,20,152.8,152.8,152.8,152.8,1
20160501|2015-04-20 06:00,20,151.65,151.8,151.65,151.75,21
20160501|2015-04-20 07:00,20,151.65,151.65,149.45,149.45,64
20160501|2015-04-20 07:30,20,150.3,150.3,150.3,150.3,1
20160501|2015-04-20 08:30,20,151.75,152,151.75,152,12
20160501|2015-04-20 10:00,20,153.4,153.9,153.3,153.75,36
20160501|2015-04-20 10:30,20,153.85,154.2,153.5,153.5,14
20160501|2015-04-20 12:00,20,153.1,153.55,153.1,153.55,11
20160501|2015-04-21 03:30,21,153.55,153.55,153.55,153.55,1
20160501|2015-04-21 07:00,21,153.65,153.65,153.65,153.65,1
20160501|2015-04-21 11:00,21,157.25,157.25,157.25,157.25,5
20160501|2015-04-21 12:00,21,154.7,155.05,154.7,154.8,5
20160501|2015-04-22 03:00,22,154.8,154.9,154.8,154.9,8
20160501|2015-04-22 07:30,22,157,158.25,157,158.25,6
20160501|2015-04-22 08:00,22,157.85,158.25,157.8,158.25,38
20160501|2015-04-22 08:30,22,158.25,158.25,158,158,3
20160501|2015-04-22 09:00,22,157.2,157.65,157.2,157.65,3
20160501|2015-04-22 11:00,22,157.45,157.45,157.45,157.45,3
20160501|2015-04-22 12:00,22,156,156,154.6,154.7,30
20160501|2015-04-23 05:00,23,153.25,153.25,153.25,153.25,1
20160501|2015-04-23 08:00,23,155.85,155.85,155.85,155.85,1
20160501|2015-04-23 08:30,23,155.75,155.75,154.5,154.5,4
20160501|2015-04-23 09:30,23,155.5,155.5,155.5,155.5,2
20160501|2015-04-23 10:30,23,153.85,153.85,153.7,153.7,6
20160501|2015-04-23 11:00,23,154.15,155.2,154,155.2,12
20160501|2015-04-23 11:30,23,154.85,154.85,154.55,154.55,13
20160501|2015-04-23 12:00,23,153,153.4,152.8,153.4,8
20160501|2015-04-24 05:00,24,153,153,153,153,1
20160501|2015-04-24 08:00,24,154.2,154.7,154.05,154.4,15
20160501|2015-04-24 10:30,24,153.7,153.7,153.7,153.7,1
20160501|2015-04-24 12:00,24,153.35,153.35,153.25,153.25,3
20160501|2015-04-27 07:00,27,152.9,152.9,151.8,151.8,2
20160501|2015-04-27 07:30,27,151,151,149.85,150,6
20160501|2015-04-27 08:00,27,149.9,150,149.9,150,2
20160501|2015-04-27 08:30,27,148.95,149,148.95,149,6
20160501|2015-04-27 09:00,27,149.25,149.3,149.2,149.3,21
20160501|2015-04-27 09:30,27,148,148.15,148,148.15,6
20160501|2015-04-27 10:00,27,148,148,148,148,1
20160501|2015-04-27 10:30,27,148.25,148.25,148.25,148.25,1
20160501|2015-04-27 11:00,27,148.35,148.35,148,148,10
20160501|2015-04-27 11:30,27,147.55,148,147.15,147.85,47
20160501|2015-04-27 12:00,27,148.9,148.9,148.9,148.9,1
20160501|2015-04-28 03:00,28,150,150,149.2,149.2,13
20160501|2015-04-28 03:30,28,149.25,149.25,149,149,13
20160501|2015-04-28 04:00,28,150.15,150.15,150.15,150.15,1
20160501|2015-04-28 05:00,28,150.35,150.35,150.35,150.35,1
20160501|2015-04-28 06:30,28,149.6,149.6,149.6,149.6,1
20160501|2015-04-28 07:00,28,148.95,148.95,148.3,148.3,18
20160501|2015-04-28 08:30,28,149.25,149.5,149.25,149.5,3
20160501|2015-04-28 09:00,28,150.2,150.2,150.2,150.2,1
20160501|2015-04-28 09:30,28,150.4,150.9,150.4,150.9,4
20160501|2015-04-28 12:00,28,150.65,150.9,150.6,150.9,17
20160501|2015-04-29 08:00,29,148.6,148.6,148.6,148.6,5
20160501|2015-04-29 11:00,29,150.8,150.8,150.8,150.8,1
20160501|2015-04-29 12:00,29,149.9,149.9,149.9,149.9,1
20160501|2015-04-30 05:00,30,152.45,152.45,152.45,152.45,4
20160501|2015-04-30 05:30,30,152.5,152.5,152.5,152.5,1
20160501|2015-04-30 08:00,30,153.75,154.15,153.75,154.1,15
20160501|2015-04-30 08:30,30,155,155,154.45,154.45,2
20160501|2015-04-30 09:30,30,154.75,154.75,153.8,153.8,12
20160501|2015-04-30 10:00,30,153.45,153.45,153.4,153.4,4
20160501|2015-04-30 11:00,30,153.45,153.45,153.45,153.45,1
20160501|2015-04-30 11:30,30,153.05,153.05,148.5,148.5,5
20160501|2015-04-30 12:00,30,149.5,149.85,149.5,149.85,3
20160501|2015-05-01 03:30,1,149.4,149.4,149.35,149.35,8
20160501|2015-05-01 05:00,1,149.25,149.25,149.25,149.25,1
20160501|2015-05-01 08:30,1,148.5,148.5,148.5,148.5,2
20160501|2015-05-01 09:00,1,148.25,148.35,146,146.25,105
20160501|2015-05-01 09:30,1,146,146.2,145.35,146,62
20160501|2015-05-01 10:00,1,146.2,146.25,145.75,145.75,15
20160501|2015-05-01 10:30,1,145.9,145.9,145.9,145.9,5
20160501|2015-05-01 11:00,1,145.8,145.8,145.6,145.65,24
20160501|2015-05-01 11:30,1,145.45,145.85,145.3,145.6,24
20160501|2015-05-01 12:00,1,146,146.1,146,146.1,11
20160501|2015-05-04 07:00,4,147.2,147.2,147.2,147.2,1
20160501|2015-05-04 09:00,4,146.4,146.4,145.3,145.3,30
20160501|2015-05-04 09:30,4,146.3,146.3,146.3,146.3,1
20160501|2015-05-04 10:30,4,146,146.1,146,146.1,8
20160501|2015-05-04 11:00,4,145.15,145.15,144.25,144.25,110
20160501|2015-05-05 03:00,5,145.3,145.3,145.3,145.3,1
20160501|2015-05-05 03:30,5,145.45,145.45,145.45,145.45,1
20160501|2015-05-05 06:00,5,144.95,144.95,144.95,144.95,1
20160501|2015-05-05 07:00,5,145.5,145.5,145.5,145.5,1
20160501|2015-05-05 07:30,5,146,146,146,146,1
20160501|2015-05-05 08:00,5,146.8,146.85,146.8,146.85,10
20160501|2015-05-05 08:30,5,146.9,146.95,146.25,146.45,12
20160501|2015-05-05 09:00,5,145.45,145.45,145.35,145.35,10
20160501|2015-05-05 09:30,5,146.45,146.45,146.45,146.45,2
20160501|2015-05-05 10:30,5,145.7,145.7,145.7,145.7,3
20160501|2015-05-05 11:00,5,145.95,145.95,145.75,145.85,20
20160501|2015-05-05 11:30,5,145.8,145.8,145.1,145.1,19
20160501|2015-05-05 12:00,5,145.2,145.2,145.15,145.15,4
20160501|2015-05-06 04:00,6,146.4,146.55,146.4,146.55,15
20160501|2015-05-06 07:00,6,146,146,146,146,1
20160501|2015-05-06 07:30,6,145.5,145.5,145.5,145.5,1
20160501|2015-05-06 08:00,6,145,145,145,145,2
20160501|2015-05-06 08:30,6,144.85,144.9,144.5,144.8,40
20160501|2015-05-06 09:00,6,145.65,145.65,145.65,145.65,4
20160501|2015-05-06 10:30,6,145,145,145,145,4
20160501|2015-05-06 11:00,6,144.2,144.2,142.05,142.05,138
20160501|2015-05-06 11:30,6,142.05,142.35,141.9,142.35,154
20160501|2015-05-06 12:00,6,142.35,142.5,142.25,142.5,100
20160501|2015-05-07 03:30,7,142.4,142.4,142.4,142.4,1
20160501|2015-05-07 07:00,7,142.65,142.8,142.65,142.8,2
20160501|2015-05-07 07:30,7,143.45,143.45,143.45,143.45,1
20160501|2015-05-07 08:00,7,144.2,144.2,144.2,144.2,6
20160501|2015-05-07 08:30,7,142.65,142.65,142.65,142.65,1
20160501|2015-05-07 11:00,7,143.7,143.7,143.7,143.7,2
20160501|2015-05-08 03:00,8,144.15,144.8,144.15,144.8,13
20160501|2015-05-08 04:30,8,148.25,148.25,148.25,148.25,1
20160501|2015-05-08 05:00,8,147,147,147,147,1
20160501|2015-05-08 05:30,8,147.7,147.7,147.7,147.7,1
20160501|2015-05-08 06:00,8,147.8,147.8,147.15,147.15,2
20160501|2015-05-08 07:30,8,147.2,147.2,146.6,146.65,4
20160501|2015-05-08 08:00,8,146.4,146.4,146.4,146.4,1
20160501|2015-05-08 08:30,8,146.4,146.4,145.55,145.55,4
20160501|2015-05-08 09:00,8,144.75,144.75,144.75,144.75,2
20160501|2015-05-08 10:00,8,147.15,147.85,147.15,147.85,2
20160501|2015-05-08 11:00,8,147,147,146.3,146.3,2
20160501|2015-05-08 12:00,8,146.9,146.9,146.2,146.2,2
20160501|2015-05-11 07:00,11,147.5,147.5,147.5,147.5,1
20160501|2015-05-11 07:30,11,147,147,147,147,1
20160501|2015-05-11 08:00,11,146.7,146.8,146.7,146.8,2
20160501|2015-05-11 08:30,11,146.65,146.65,146.65,146.65,2
20160501|2015-05-11 10:30,11,145.8,145.8,145.8,145.8,3
20160501|2015-05-11 11:00,11,145.8,146.45,145.8,146.45,8
20160501|2015-05-11 12:00,11,146.55,146.55,146.15,146.15,5
20160501|2015-05-12 03:00,12,146.95,146.95,146.15,146.15,46
20160501|2015-05-12 03:30,12,147,147,147,147,1
20160501|2015-05-12 04:00,12,146.6,146.6,146.6,146.6,1
20160501|2015-05-12 04:30,12,146.95,146.95,146.95,146.95,1
20160501|2015-05-12 06:30,12,146.4,146.4,146.4,146.4,1
20160501|2015-05-12 07:00,12,146.8,146.8,146.8,146.8,2
20160501|2015-05-12 07:30,12,147.2,147.3,147.2,147.3,8
20160501|2015-05-12 08:00,12,146.45,146.45,146.45,146.45,1
20160501|2015-05-12 09:00,12,147.1,147.1,147,147,22
20160501|2015-05-12 09:30,12,147,147,146.25,146.25,18
20160501|2015-05-12 10:00,12,146,146,145.7,145.7,2
20160501|2015-05-12 10:30,12,145.15,145.15,145.15,145.15,28
20160501|2015-05-12 12:00,12,146.65,146.65,146.65,146.65,1
20160501|2015-05-13 03:00,13,147.5,147.5,147.5,147.5,1
20160501|2015-05-13 04:30,13,146.85,146.85,146.85,146.85,1
20160501|2015-05-13 07:00,13,144.6,144.6,144.5,144.5,10
20160501|2015-05-13 07:30,13,145.7,145.7,145.65,145.65,2
20160501|2015-05-13 08:30,13,146,146,145.35,145.35,8
20160501|2015-05-13 09:00,13,145.05,145.5,145.05,145.3,18
20160501|2015-05-13 09:30,13,145.15,145.3,145.15,145.3,10
20160501|2015-05-13 10:30,13,145.7,145.9,145.55,145.9,15
20160501|2015-05-13 11:30,13,145.8,145.9,145.8,145.8,18
20160501|2015-05-13 12:00,13,147.2,147.2,147.2,147.2,1
20160501|2015-05-14 03:30,14,147,147,147,147,1
20160501|2015-05-14 06:30,14,146.2,146.2,146.2,146.2,1
20160501|2015-05-14 07:30,14,146.7,146.7,146.7,146.7,1
20160501|2015-05-14 08:00,14,146.9,147.85,146.9,147.35,9
20160501|2015-05-14 08:30,14,147.85,147.85,147.85,147.85,2
20160501|2015-05-14 09:00,14,148.3,148.3,148.25,148.25,2
20160501|2015-05-14 11:00,14,149.25,149.25,149.25,149.25,4
20160501|2015-05-14 12:00,14,149.05,149.25,148.65,148.7,31
20160501|2015-05-15 03:00,15,148.5,148.5,148.45,148.45,4
20160501|2015-05-15 07:00,15,147.4,147.4,147.4,147.4,1
20160501|2015-05-15 07:30,15,149.35,150.55,149.35,150.55,15
20160501|2015-05-15 09:00,15,149.65,149.7,149.65,149.7,7
20160501|2015-05-15 09:30,15,149.65,149.65,149.5,149.5,10
20160501|2015-05-15 10:00,15,149.95,149.95,149.95,149.95,1
20160501|2015-05-15 11:00,15,149.75,149.9,149.75,149.9,8
20160501|2015-05-15 11:30,15,150,150,150,150,1
20160501|2015-05-15 12:00,15,149.8,149.9,149.8,149.9,4
20160501|2015-05-18 06:00,18,149.5,149.5,149.5,149.5,1
20160501|2015-05-18 07:00,18,150.4,150.4,150.4,150.4,1
20160501|2015-05-18 07:30,18,149.8,149.8,149.8,149.8,1
20160501|2015-05-18 08:00,18,150.55,150.65,150.55,150.65,16
20160501|2015-05-18 08:30,18,151.1,151.1,150.7,150.95,9
20160501|2015-05-18 09:00,18,151,151.05,151,151.05,9
20160501|2015-05-18 09:30,18,151.95,152,151.95,152,3
20160501|2015-05-18 10:00,18,151.75,152.75,151.75,152.6,19
20160501|2015-05-18 10:30,18,152.8,153.25,152.8,153.25,7
20160501|2015-05-18 11:00,18,153.95,154.35,153.95,154.35,5
20160501|2015-05-18 11:30,18,154.4,154.4,154.2,154.2,4
20160501|2015-05-18 12:00,18,153.95,154.3,153.9,153.95,29
20160501|2015-05-19 03:00,19,153.5,153.5,153.5,153.5,4
20160501|2015-05-19 06:30,19,153.05,153.05,153.05,153.05,2
20160501|2015-05-19 07:30,19,153.6,153.6,153.6,153.6,3
20160501|2015-05-19 08:00,19,153.7,153.7,153.05,153.05,13
20160501|2015-05-19 08:30,19,152.7,152.7,152.4,152.4,4
20160501|2015-05-19 09:00,19,150,150,150,150,2
20160501|2015-05-19 09:30,19,150.05,150.7,150,150.7,5
20160501|2015-05-19 10:00,19,150.55,150.55,150.55,150.55,4
20160501|2015-05-19 10:30,19,151.5,151.5,151.45,151.45,3
20160501|2015-05-19 11:30,19,151.9,152.3,151.8,152.2,11
20160501|2015-05-19 12:00,19,152.3,152.3,150.85,150.85,2
20160501|2015-05-20 03:00,20,150.5,150.5,150.5,150.5,2
20160501|2015-05-20 05:00,20,150.5,150.5,150.5,150.5,1
20160501|2015-05-20 06:30,20,151.25,151.25,151.25,151.25,1
20160501|2015-05-20 07:30,20,152.1,152.1,152.1,152.1,1
20160501|2015-05-20 09:00,20,150.25,150.25,149.75,149.75,2
20160501|2015-05-20 09:30,20,149.35,149.55,149.35,149.55,9
20160501|2015-05-20 10:00,20,149.4,149.4,148,148,23
20160501|2015-05-20 10:30,20,148.4,148.7,148.4,148.7,5
20160501|2015-05-20 11:30,20,148.5,148.75,148.5,148.75,4
20160501|2015-05-20 12:00,20,147.95,147.95,147.95,147.95,1
20160501|2015-05-21 03:00,21,148.4,148.4,148.4,148.4,2
20160501|2015-05-21 07:00,21,148.35,148.4,148.35,148.4,12
20160501|2015-05-21 07:30,21,148.2,148.2,147.55,147.55,64
20160501|2015-05-21 08:00,21,147.55,147.75,145.9,145.9,37
20160501|2015-05-21 08:30,21,145.8,145.9,144.95,144.95,45
20160501|2015-05-21 09:00,21,144.85,145,143.8,143.8,122
20160501|2015-05-21 09:30,21,144,144.05,143.7,143.8,41
20160501|2015-05-21 10:00,21,144.35,144.45,143.85,143.9,51
20160501|2015-05-21 10:30,21,143.9,144,142.2,142.25,40
20160501|2015-05-21 11:00,21,142.55,142.6,142.1,142.1,21
20160501|2015-05-21 11:30,21,142,142,141.3,141.9,97
20160501|2015-05-21 12:00,21,141.9,141.9,140.5,141.45,99
20160501|2015-05-22 03:00,22,142,142.15,141.75,141.75,11
20160501|2015-05-22 03:30,22,141.65,141.65,141.15,141.15,4
20160501|2015-05-22 04:30,22,141.15,141.15,141.15,141.15,19
20160501|2015-05-22 05:00,22,141.8,141.8,141.8,141.8,1
20160501|2015-05-22 06:00,22,141.85,141.85,141.85,141.85,1
20160501|2015-05-22 07:00,22,141,141,141,141,1
20160501|2015-05-22 07:30,22,140.5,140.55,140.4,140.55,42
20160501|2015-05-22 08:00,22,140.65,140.65,140,140,193
20160501|2015-05-22 08:30,22,140,140,140,140,3
20160501|2015-05-22 09:00,22,139.95,140,139.3,139.55,120
20160501|2015-05-22 09:30,22,139.6,139.6,139.15,139.15,53
20160501|2015-05-22 10:00,22,139.15,139.65,139.15,139.55,43
20160501|2015-05-22 10:30,22,139.6,139.6,139.4,139.45,8
20160501|2015-05-22 11:00,22,139.25,139.3,139,139.3,96
20160501|2015-05-22 11:30,22,138.8,139.3,138.7,139.3,41
20160501|2015-05-22 12:00,22,138.5,139.7,138.5,139.7,20
20160501|2015-05-26 03:00,26,141,141,139.7,139.7,10
20160501|2015-05-26 04:00,26,140,140,140,140,1
20160501|2015-05-26 04:30,26,140.3,140.3,140.3,140.3,1
20160501|2015-05-26 05:00,26,140.25,140.25,140.25,140.25,1
20160501|2015-05-26 06:30,26,140.1,140.25,140.1,140.25,3
20160501|2015-05-26 08:00,26,138.65,138.65,137.9,138.2,93
20160501|2015-05-26 08:30,26,138.2,138.2,138.2,138.2,1
20160501|2015-05-26 09:00,26,138.75,138.8,138.2,138.2,17
20160501|2015-05-26 09:30,26,138,138,137.55,137.55,37
20160501|2015-05-26 10:00,26,137.55,137.55,137.2,137.2,34
20160501|2015-05-26 10:30,26,137.05,137.05,137,137,81
20160501|2015-05-26 11:00,26,136.8,136.8,136.55,136.55,8
20160501|2015-05-26 11:30,26,137.05,137.4,137.05,137.4,23
20160501|2015-05-26 12:00,26,136.9,136.9,136.25,136.85,59
20160501|2015-05-27 03:30,27,137.55,137.6,137.35,137.6,14
20160501|2015-05-27 05:00,27,137.6,137.6,137.6,137.6,1
20160501|2015-05-27 05:30,27,137.55,137.55,137.55,137.55,3
20160501|2015-05-27 06:00,27,137.55,137.55,137.45,137.5,7
20160501|2015-05-27 06:30,27,137.8,137.8,137.8,137.8,6
20160501|2015-05-27 07:00,27,137.75,137.75,137.05,137.05,14
20160501|2015-05-27 07:30,27,136.75,136.75,136.75,136.75,1
20160501|2015-05-27 08:00,27,136.35,136.35,136.35,136.35,1
20160501|2015-05-27 09:00,27,138.35,138.35,138.35,138.35,1
20160501|2015-05-27 09:30,27,136.9,137,136.9,137,4
20160501|2015-05-27 10:00,27,136.6,136.6,136.6,136.6,2
20160501|2015-05-27 10:30,27,137.5,137.5,137.5,137.5,12
20160501|2015-05-27 11:00,27,137.3,137.35,137.3,137.35,4
20160501|2015-05-27 11:30,27,136.7,136.7,136.7,136.7,2
20160501|2015-05-28 03:00,28,137.5,137.5,137.5,137.5,3
20160501|2015-05-28 05:00,28,138.85,138.85,138.85,138.85,1
20160501|2015-05-28 07:00,28,138.5,138.55,138.5,138.55,6
20160501|2015-05-28 07:30,28,137.75,137.75,137.45,137.45,8
20160501|2015-05-28 08:00,28,137,137,136.45,136.45,30
20160501|2015-05-28 08:30,28,136.45,136.65,136.45,136.65,4
20160501|2015-05-28 09:00,28,136.4,136.5,136.4,136.5,2
20160501|2015-05-28 09:30,28,136.25,137.05,136.25,136.95,13
20160501|2015-05-28 10:00,28,136.95,136.95,136.95,136.95,6
20160501|2015-05-28 10:30,28,136.9,137,136.9,136.9,5
20160501|2015-05-28 11:00,28,136.6,136.6,136.6,136.6,1
20160501|2015-05-28 11:30,28,137.3,137.3,137.3,137.3,3
20160501|2015-05-28 12:00,28,137.35,137.45,137.2,137.2,8
20160501|2015-05-29 03:30,29,138.2,138.2,138.2,138.2,10
20160501|2015-05-29 05:00,29,138.2,138.2,138.2,138.2,1
20160501|2015-05-29 07:00,29,137.6,137.75,137.6,137.75,2
20160501|2015-05-29 08:00,29,137.1,137.1,136.95,136.95,4
20160501|2015-05-29 08:30,29,136.9,137.5,136.85,137.5,22
20160501|2015-05-29 09:30,29,136.95,136.95,136.95,136.95,5
20160501|2015-05-29 10:00,29,136.95,136.95,136.95,136.95,2
20160501|2015-05-29 10:30,29,136.9,136.9,136.9,136.9,5
20160501|2015-05-29 11:00,29,137.1,137.1,136.9,136.9,17
20160501|2015-05-29 11:30,29,136.8,137.2,136.8,137.1,4
20160501|2015-05-29 12:00,29,138.3,138.3,138.3,138.3,2
20160501|2015-06-01 03:30,1,141.5,141.5,141.5,141.5,5
20160501|2015-06-01 06:30,1,140.95,140.95,140.95,140.95,1
20160501|2015-06-01 07:30,1,140.6,140.95,140.6,140.95,3
20160501|2015-06-01 08:00,1,141.65,141.65,141.65,141.65,2
20160501|2015-06-01 08:30,1,142.4,142.4,141.9,142.35,8
20160501|2015-06-01 09:00,1,143.25,143.25,142.95,143,3
20160501|2015-06-01 09:30,1,142.85,142.85,142.7,142.7,3
20160501|2015-06-01 10:00,1,142.3,142.55,142.3,142.55,7
20160501|2015-06-01 11:00,1,142.9,142.9,142.9,142.9,1
20160501|2015-06-01 11:30,1,141.95,141.95,140.55,140.55,12
20160501|2015-06-01 12:00,1,140.35,141.05,140.15,141.05,28
20160501|2015-06-02 03:00,2,140.65,140.65,140.5,140.5,8
20160501|2015-06-02 04:00,2,140.5,140.5,140.5,140.5,9
20160501|2015-06-02 07:30,2,144.15,144.15,144.15,144.15,1
20160501|2015-06-02 08:00,2,144.15,144.45,143.85,143.85,3
20160501|2015-06-02 08:30,2,144.2,144.55,143.85,143.85,3
20160501|2015-06-02 09:00,2,144.45,144.45,144.45,144.45,1
20160501|2015-06-02 09:30,2,144.5,144.5,144.5,144.5,2
20160501|2015-06-02 10:00,2,144.25,144.25,144.25,144.25,7
20160501|2015-06-02 10:30,2,144.65,144.65,144.65,144.65,1
20160501|2015-06-02 11:30,2,144.25,144.25,143.95,144.25,5
20160501|2015-06-02 12:00,2,144.1,144.5,144,144,21
20160501|2015-06-03 07:30,3,144.35,144.95,144.35,144.95,55
20160501|2015-06-03 08:00,3,145.1,146,145.1,145.95,56
20160501|2015-06-03 09:00,3,145.2,145.45,143.1,143.4,7
20160501|2015-06-03 09:30,3,142.7,142.7,142.7,142.7,7
20160501|2015-06-03 10:00,3,143.95,143.95,143.95,143.95,1
20160501|2015-06-03 11:00,3,145,145,145,145,2
20160501|2015-06-03 11:30,3,144.5,144.5,144.5,144.5,1
20160501|2015-06-03 12:00,3,145.55,145.55,145.5,145.5,4
20160501|2015-06-04 05:00,4,145.4,145.4,145.4,145.4,1
20160501|2015-06-04 06:30,4,144.9,144.9,144.9,144.9,1
20160501|2015-06-04 07:30,4,145.5,146.5,145.5,146.5,5
20160501|2015-06-04 08:00,4,147.4,147.4,147.4,147.4,2
20160501|2015-06-04 08:30,4,147.5,147.5,147.5,147.5,1
20160501|2015-06-04 09:00,4,147.5,147.5,147,147,2
20160501|2015-06-04 09:30,4,146.4,146.7,146.4,146.7,3
20160501|2015-06-04 10:00,4,147,147.3,147,147.3,7
20160501|2015-06-04 11:00,4,147.2,147.45,147.15,147.45,5
20160501|2015-06-05 05:00,5,146.5,146.5,146.5,146.5,1
20160501|2015-06-05 06:30,5,145.5,145.5,145.5,145.5,2
20160501|2015-06-05 07:00,5,145.15,145.35,145.15,145.3,19
20160501|2015-06-05 07:30,5,144.85,144.85,144.75,144.8,11
20160501|2015-06-05 08:30,5,144.75,144.85,144.75,144.75,11
20160501|2015-06-05 09:00,5,145.2,145.2,145.2,145.2,2
20160501|2015-06-05 09:30,5,146.2,146.25,146.2,146.25,6
20160501|2015-06-05 10:30,5,145.85,145.85,145.85,145.85,1
20160501|2015-06-05 11:00,5,145.7,146.9,145.7,146.9,4
20160501|2015-06-05 11:30,5,147.2,147.2,146.35,146.35,2
20160501|2015-06-05 12:00,5,146.15,146.15,145.5,145.55,25
20160501|2015-06-08 06:30,8,146,146,145.95,145.95,3
20160501|2015-06-08 07:30,8,146.85,146.85,146.8,146.8,4
20160501|2015-06-08 08:00,8,146.85,147.1,146.85,147.1,6
20160501|2015-06-08 08:30,8,147.15,147.15,147.15,147.15,4
20160501|2015-06-08 09:00,8,147.5,148,147.35,148,6
20160501|2015-06-08 09:30,8,147.45,147.45,146.5,146.5,8
20160501|2015-06-08 10:00,8,146.35,146.35,146.35,146.35,1
20160501|2015-06-08 11:00,8,148.1,148.1,148.1,148.1,1
20160501|2015-06-08 11:30,8,147.25,147.25,147.25,147.25,1
20160501|2015-06-08 12:00,8,147.3,147.55,147.05,147.05,16
20160501|2015-06-09 04:30,9,147.5,147.5,147.5,147.5,1
20160501|2015-06-09 06:30,9,146.9,146.9,146.9,146.9,1
20160501|2015-06-09 07:00,9,144.65,144.65,144.65,144.65,1
20160501|2015-06-09 07:30,9,145.95,147.15,145.95,147.15,8
20160501|2015-06-09 08:00,9,146.65,147.5,146.65,147.5,12
20160501|2015-06-09 08:30,9,147.7,148,147,147,5
20160501|2015-06-09 09:00,9,148.05,148.05,147.75,147.75,2
20160501|2015-06-09 09:30,9,147.75,147.85,147.65,147.85,13
20160501|2015-06-09 10:30,9,148,148.1,148,148.1,4
20160501|2015-06-09 11:30,9,147.35,147.35,147.35,147.35,1
20160501|2015-06-09 12:00,9,146.8,148,146.8,148,4
20160501|2015-06-10 03:00,10,148.25,148.25,148.05,148.05,9
20160501|2015-06-10 04:30,10,148.4,148.45,148.4,148.45,4
20160501|2015-06-10 05:30,10,148.25,148.25,148.25,148.25,1
20160501|2015-06-10 07:00,10,148.3,148.3,148.3,148.3,1
20160501|2015-06-10 08:30,10,149.05,149.1,149,149.1,16
20160501|2015-06-10 09:30,10,148.4,148.4,147.75,148.25,13
20160501|2015-06-10 10:00,10,148.35,148.35,147.8,148.3,3
20160501|2015-06-10 11:30,10,147.8,147.8,146.8,146.8,3
20160501|2015-06-11 03:00,11,146.05,146.05,144.7,145.25,95
20160501|2015-06-11 03:30,11,145.3,146.1,145.3,146.1,80
20160501|2015-06-11 04:30,11,145.85,145.85,145.85,145.85,1
20160501|2015-06-11 05:00,11,145.6,145.6,145.6,145.6,2
20160501|2015-06-11 07:00,11,145.55,145.55,144.9,145.4,8
20160501|2015-06-11 07:30,11,144.85,145.2,143.85,143.85,16
20160501|2015-06-11 08:00,11,142.8,142.8,142.8,142.8,4
20160501|2015-06-11 08:30,11,143.1,143.6,143.1,143.6,4
20160501|2015-06-11 09:00,11,143.5,143.5,143.5,143.5,7
20160501|2015-06-11 09:30,11,143.4,144.15,143.4,144.15,14
20160501|2015-06-11 10:00,11,144.1,144.1,144.1,144.1,1
20160501|2015-06-11 10:30,11,143.8,143.8,143.75,143.75,2
20160501|2015-06-11 11:00,11,143.3,143.3,143.25,143.25,4
20160501|2015-06-11 11:30,11,143.7,143.8,143.7,143.8,3
20160501|2015-06-11 12:00,11,143.3,143.3,143.3,143.3,2
20160501|2015-06-12 03:00,12,143.35,143.8,143.35,143.8,5
20160501|2015-06-12 03:30,12,143.25,143.25,143.25,143.25,3
20160501|2015-06-12 04:00,12,142.8,142.8,142.8,142.8,1
20160501|2015-06-12 04:30,12,142.35,142.7,142.35,142.35,3
20160501|2015-06-12 05:00,12,142.35,142.35,142.35,142.35,3
20160501|2015-06-12 07:30,12,144.55,145.1,144.2,144.7,10
20160501|2015-06-12 08:00,12,145.2,145.9,145.2,145.7,18
20160501|2015-06-12 08:30,12,145.95,145.95,145.95,145.95,1
20160501|2015-06-12 09:00,12,146.15,146.15,146.15,146.15,2
20160501|2015-06-12 09:30,12,145.15,145.15,145.15,145.15,3
20160501|2015-06-12 10:30,12,145.55,145.65,145.55,145.55,4
20160501|2015-06-12 11:00,12,145.25,145.25,145.25,145.25,5
20160501|2015-06-12 12:00,12,143.25,143.25,143.25,143.25,1
20160501|2015-06-15 03:00,15,142.15,142.15,142.15,142.15,1
20160501|2015-06-15 04:30,15,141.15,141.15,141.15,141.15,4
20160501|2015-06-15 07:30,15,140.9,140.9,140.9,140.9,2
20160501|2015-06-15 08:00,15,140.9,140.9,140.3,140.3,8
20160501|2015-06-15 08:30,15,140.75,141,140.75,141,5
20160501|2015-06-15 09:30,15,140.25,140.55,140.25,140.45,7
20160501|2015-06-15 10:00,15,140,140,139.45,139.45,134
20160501|2015-06-15 10:30,15,139.7,139.7,139.7,139.7,1
20160501|2015-06-15 11:00,15,139.4,139.75,139.4,139.75,4
20160501|2015-06-15 11:30,15,139.7,139.7,139.05,139.25,23
20160501|2015-06-15 12:00,15,139.45,140.05,139.45,139.8,606
20160501|2015-06-16 03:00,16,141,141,141,141,6
20160501|2015-06-16 06:00,16,140.85,140.85,140.85,140.85,1
20160501|2015-06-16 06:30,16,140.6,140.6,140.6,140.6,6
20160501|2015-06-16 07:30,16,140,140,140,140,21
20160501|2015-06-16 08:30,16,140.4,140.4,140.4,140.4,2
20160501|2015-06-16 09:00,16,141.5,141.5,141.5,141.5,1
20160501|2015-06-16 09:30,16,142,142.05,142,142.05,32
20160501|2015-06-16 10:00,16,141.7,141.9,141.7,141.9,25
20160501|2015-06-16 10:30,16,141.6,141.6,141.6,141.6,2
20160501|2015-06-16 11:00,16,141.45,141.65,141.45,141.65,30
20160501|2015-06-16 11:30,16,141.55,141.55,141.2,141.2,14
20160501|2015-06-16 12:00,16,141.7,141.7,140.8,140.8,54
20160501|2015-06-17 07:30,17,140.4,140.4,140,140,215
20160501|2015-06-17 08:00,17,140,140,139.25,139.5,39
20160501|2015-06-17 08:30,17,140,140,140,140,1
20160501|2015-06-17 09:30,17,139.5,139.6,139.5,139.6,10
20160501|2015-06-17 10:00,17,139.5,139.5,139.35,139.4,21
20160501|2015-06-17 10:30,17,139.45,139.75,139.45,139.75,8
20160501|2015-06-17 11:00,17,139.6,139.6,139.4,139.4,11
20160501|2015-06-17 11:30,17,139.05,139.05,139,139,10
20160501|2015-06-17 12:00,17,139.15,139.15,139.15,139.15,1
20160501|2015-06-18 03:00,18,140.7,140.7,140.6,140.6,19
20160501|2015-06-18 03:30,18,140.7,140.7,140.5,140.5,7
20160501|2015-06-18 04:00,18,140.45,140.45,140.45,140.45,1
20160501|2015-06-18 05:30,18,140.55,140.55,140.55,140.55,3
20160501|2015-06-18 07:00,18,140.5,140.5,140.5,140.5,2
20160501|2015-06-18 07:30,18,140,140,140,140,1
20160501|2015-06-18 08:00,18,140.5,140.5,140,140,27
20160501|2015-06-18 08:30,18,140,140,139.4,139.45,26
20160501|2015-06-18 09:00,18,140.5,140.5,139.85,139.85,10
20160501|2015-06-18 09:30,18,140.45,140.45,139.85,140.15,7
20160501|2015-06-18 10:00,18,140,140,139.9,139.9,2
20160501|2015-06-18 10:30,18,141,141.3,140.85,141.15,7
20160501|2015-06-18 11:00,18,141.9,142.05,141.9,142.05,2
20160501|2015-06-18 11:30,18,141.85,141.9,141.55,141.75,25
20160501|2015-06-18 12:00,18,141.5,142.05,141.5,142.05,42
20160501|2015-06-19 03:30,19,142.2,142.2,142.2,142.2,4
20160501|2015-06-19 04:30,19,142.15,142.15,142.15,142.15,1
20160501|2015-06-19 05:30,19,141.55,141.55,141.55,141.55,4
20160501|2015-06-19 07:00,19,141.05,141.15,141.05,141.15,7
20160501|2015-06-19 07:30,19,142.25,142.25,142.25,142.25,4
20160501|2015-06-19 08:30,19,140,140,140,140,1
20160501|2015-06-19 09:30,19,140,140,139.85,139.95,13
20160501|2015-06-19 10:00,19,138.8,138.85,138.8,138.85,6
20160501|2015-06-19 10:30,19,138.5,138.5,137.7,137.75,16
20160501|2015-06-19 11:00,19,137.9,138.25,137.9,138.25,4
20160501|2015-06-19 11:30,19,138.55,138.6,138.45,138.45,9
20160501|2015-06-19 12:00,19,139.4,139.85,139.4,139.4,7
20160501|2015-06-22 03:00,22,139.55,139.55,139.55,139.55,5
20160501|2015-06-22 03:30,22,139,139,139,139,20
20160501|2015-06-22 04:00,22,139.45,139.6,139.45,139.6,3
20160501|2015-06-22 04:30,22,139.6,141.35,139.6,141.35,14
20160501|2015-06-22 07:00,22,140.85,140.85,140.85,140.85,1
20160501|2015-06-22 07:30,22,140,140.2,140,140.15,42
20160501|2015-06-22 08:00,22,140,140,140,140,10
20160501|2015-06-22 08:30,22,139.55,140.25,139.5,140.25,12
20160501|2015-06-22 09:00,22,140.2,140.2,140.2,140.2,2
20160501|2015-06-22 09:30,22,140.55,141,140.55,140.9,13
20160501|2015-06-22 10:00,22,141.05,142.05,141.05,142.05,4
20160501|2015-06-22 11:30,22,141.35,141.35,141.35,141.35,1
20160501|2015-06-22 12:00,22,142.1,142.3,141.25,141.25,14
20160501|2015-06-23 04:00,23,142.5,143.65,142.5,143.65,6
20160501|2015-06-23 06:00,23,142.75,143.45,142.75,143.45,26
20160501|2015-06-23 07:00,23,143.8,143.8,143.35,143.35,2
20160501|2015-06-23 07:30,23,144.2,144.25,144,144.25,16
20160501|2015-06-23 08:00,23,142.85,142.85,142.85,142.85,2
20160501|2015-06-23 09:00,23,142.1,142.1,140.95,140.95,5
20160501|2015-06-23 09:30,23,140,140,139.1,139.15,38
20160501|2015-06-23 10:00,23,139.4,139.8,139.4,139.8,3
20160501|2015-06-23 11:30,23,138.5,138.5,138.5,138.5,7
20160501|2015-06-23 12:00,23,138.9,139.2,138.9,139.2,31
20160501|2015-06-24 03:00,24,140,140.15,140,140.15,11
20160501|2015-06-24 04:30,24,140.5,140.75,140.5,140.75,23
20160501|2015-06-24 05:30,24,140.5,140.5,140.5,140.5,1
20160501|2015-06-24 06:00,24,139.9,139.9,139.75,139.75,11
20160501|2015-06-24 07:00,24,140.6,141.5,140.6,141.5,6
20160501|2015-06-24 07:30,24,141.55,141.55,141.5,141.5,2
20160501|2015-06-24 08:30,24,142.45,142.7,142.45,142.7,11
20160501|2015-06-24 09:00,24,143.25,143.25,142.95,143.2,23
20160501|2015-06-24 09:30,24,142.85,142.95,142.85,142.95,13
20160501|2015-06-24 10:00,24,143.15,143.7,143.15,143.7,4
20160501|2015-06-24 11:00,24,144.85,145,144.85,145,3
20160501|2015-06-24 11:30,24,144.65,144.65,144.65,144.65,1
20160501|2015-06-24 12:00,24,144.25,144.6,143.4,143.4,22
20160501|2015-06-25 03:00,25,143.25,143.3,143.25,143.3,8
20160501|2015-06-25 03:30,25,143.2,143.2,143.2,143.2,5
20160501|2015-06-25 04:00,25,143.95,143.95,143.95,143.95,2
20160501|2015-06-25 04:30,25,143.5,143.5,143.4,143.4,2
20160501|2015-06-25 05:30,25,144.3,144.3,144.3,144.3,1
20160501|2015-06-25 06:30,25,143.6,143.6,143.6,143.6,1
20160501|2015-06-25 07:00,25,143.2,143.2,143.2,143.2,5
20160501|2015-06-25 08:00,25,142.3,142.3,140.3,141.25,15
20160501|2015-06-25 08:30,25,142,142,142,142,1
20160501|2015-06-25 09:30,25,142.5,142.5,142.5,142.5,1
20160501|2015-06-25 10:30,25,142.6,143.2,142.6,143.2,7
20160501|2015-06-25 12:00,25,144.55,145.1,144.55,145.1,13
20160501|2015-06-26 03:00,26,143.5,143.5,143.5,143.5,1
20160501|2015-06-26 04:30,26,143.5,143.6,143.5,143.6,6
20160501|2015-06-26 05:30,26,144.3,144.3,144.3,144.3,1
20160501|2015-06-26 06:30,26,145.25,145.25,145.25,145.25,2
20160501|2015-06-26 07:00,26,145,146,145,146,7
20160501|2015-06-26 07:30,26,146,147,145.5,145.5,42
20160501|2015-06-26 08:00,26,145,145,141.55,142,15
20160501|2015-06-26 08:30,26,141.5,143.4,141.5,143.4,10
20160501|2015-06-26 09:00,26,143.2,144.35,143.2,144.1,25
20160501|2015-06-26 09:30,26,144.25,144.25,144.25,144.25,1
20160501|2015-06-26 10:00,26,145.1,145.1,144.9,144.9,11
20160501|2015-06-26 10:30,26,144.85,144.95,144.85,144.95,7
20160501|2015-06-26 11:00,26,145.15,145.2,145.05,145.05,9
20160501|2015-06-26 11:30,26,144.65,145,144.65,145,11
20160501|2015-06-26 12:00,26,144.3,144.3,142.8,142.8,3
20160501|2015-06-29 03:00,29,142,142,141.2,141.25,7
20160501|2015-06-29 04:30,29,141.65,141.65,141.65,141.65,3
20160501|2015-06-29 05:00,29,141.3,141.55,141,141.4,4
20160501|2015-06-29 05:30,29,141.45,141.45,141.45,141.45,2
20160501|2015-06-29 08:00,29,141,141,138.65,139.2,15
20160501|2015-06-29 08:30,29,139.4,139.4,139.4,139.4,1
20160501|2015-06-29 09:00,29,139.8,139.85,139.65,139.8,12
20160501|2015-06-29 09:30,29,141.7,141.7,141.7,141.7,3
20160501|2015-06-29 10:00,29,142,142,142,142,2
20160501|2015-06-29 11:30,29,142.5,142.5,142.5,142.5,4
20160501|2015-06-29 12:00,29,142.2,142.2,141.55,141.55,8
20160501|2015-06-30 03:00,30,142.4,142.4,142.4,142.4,1
20160501|2015-06-30 04:30,30,142.1,142.3,142.1,142.3,3
20160501|2015-06-30 06:30,30,142.1,142.2,142.1,142.2,7
20160501|2015-06-30 07:00,30,141.3,141.3,141.3,141.3,2
20160501|2015-06-30 07:30,30,141,141,141,141,5
20160501|2015-06-30 09:00,30,141.1,141.1,140.5,140.5,5
20160501|2015-06-30 09:30,30,140,140,139.75,139.75,56
20160501|2015-06-30 10:00,30,139.35,139.5,139.35,139.5,2
20160501|2015-06-30 10:30,30,139.35,139.5,139.35,139.5,25
20160501|2015-06-30 11:00,30,139.95,139.95,139.95,139.95,2
20160501|2015-06-30 11:30,30,139.8,142.5,139.8,142.5,4
20160501|2015-06-30 12:00,30,141.6,141.8,140.45,140.45,6
20160501|2015-07-01 03:00,1,139.55,140.15,139.2,140.15,4
20160501|2015-07-01 04:00,1,140.85,140.85,140.85,140.85,3
20160501|2015-07-01 08:30,1,140,140,139.45,139.45,2
20160501|2015-07-01 09:00,1,138.85,138.85,138.8,138.8,2
20160501|2015-07-01 09:30,1,138.75,138.75,138.75,138.75,2
20160501|2015-07-01 10:00,1,138.65,138.65,138.65,138.65,1
20160501|2015-07-01 10:30,1,138.6,138.6,138.1,138.1,8
20160501|2015-07-01 11:00,1,138.7,138.7,138.7,138.7,1
20160501|2015-07-01 11:30,1,138.35,138.35,137,137,17
20160501|2015-07-01 12:00,1,136.7,136.7,136.45,136.45,19
20160501|2015-07-02 03:00,2,137.15,137.7,136.9,137.7,14
20160501|2015-07-02 03:30,2,137.45,137.45,137.45,137.45,1
20160501|2015-07-02 04:00,2,137.2,137.2,137.2,137.2,2
20160501|2015-07-02 04:30,2,137.55,137.55,137.3,137.3,3
20160501|2015-07-02 05:00,2,137.3,137.35,137.3,137.35,5
20160501|2015-07-02 05:30,2,137.15,137.15,137.15,137.15,2
20160501|2015-07-02 07:30,2,136.55,136.95,136.55,136.95,14
20160501|2015-07-02 08:00,2,136.75,136.8,136.3,136.8,16
20160501|2015-07-02 08:30,2,136.5,137.15,136.5,137.05,21
20160501|2015-07-02 09:30,2,136.25,137.5,136.05,137.4,10
20160501|2015-07-02 11:00,2,136.5,136.5,136.5,136.5,7
20160501|2015-07-02 11:30,2,136.95,136.95,136.95,136.95,1
20160501|2015-07-02 12:00,2,137.45,137.5,136.6,136.6,8
20160501|2015-07-06 03:00,6,137.1,137.1,136.65,136.65,7
20160501|2015-07-06 05:30,6,137.25,137.25,137.25,137.25,2
20160501|2015-07-06 07:00,6,137.25,137.25,137.25,137.25,3
20160501|2015-07-06 07:30,6,136,136,136,136,17
20160501|2015-07-06 08:30,6,136,136,135.55,135.55,160
20160501|2015-07-06 09:00,6,135.5,135.5,135.45,135.45,29
20160501|2015-07-06 09:30,6,135.55,135.55,135,135.05,134
20160501|2015-07-06 10:00,6,135,135.05,134.95,134.95,65
20160501|2015-07-06 11:00,6,134.9,134.95,134.9,134.95,8
20160501|2015-07-06 11:30,6,135.3,135.3,135.2,135.2,2
20160501|2015-07-07 03:00,7,135.3,135.8,135.05,135.8,39
20160501|2015-07-07 03:30,7,135,135.1,135,135.1,3
20160501|2015-07-07 07:00,7,135,135.7,134.85,135.7,19
20160501|2015-07-07 07:30,7,134.85,134.85,134.25,134.5,27
20160501|2015-07-07 08:00,7,134.9,135.15,134.9,134.9,12
20160501|2015-07-07 08:30,7,134.9,134.9,134,134,11
20160501|2015-07-07 09:00,7,133.9,133.9,133.35,133.35,72
20160501|2015-07-07 09:30,7,133.6,133.7,133.6,133.6,16
20160501|2015-07-07 10:00,7,133.6,133.8,133.35,133.55,39
20160501|2015-07-07 10:30,7,133.55,133.55,133.35,133.35,5
20160501|2015-07-07 11:00,7,133.9,134.2,133.9,134.2,39
20160501|2015-07-07 11:30,7,135.4,135.4,135.05,135.05,14
20160501|2015-07-07 12:00,7,134.85,134.85,133.7,133.7,9
20160501|2015-07-08 03:00,8,134,134,133.85,133.85,3
20160501|2015-07-08 04:00,8,133.75,133.75,133.75,133.75,1
20160501|2015-07-08 06:30,8,134,134,134,134,16
20160501|2015-07-08 07:00,8,134.85,134.85,134.85,134.85,1
20160501|2015-07-08 07:30,8,133.6,133.6,133.3,133.3,4
20160501|2015-07-08 08:00,8,133.45,133.5,133.4,133.5,18
20160501|2015-07-08 08:30,8,134.2,134.25,134.15,134.15,8
20160501|2015-07-08 09:00,8,134.2,134.3,134.2,134.3,4
20160501|2015-07-08 09:30,8,134.1,134.1,134.1,134.1,2
20160501|2015-07-08 10:00,8,134,134,133.7,133.95,24
20160501|2015-07-08 10:30,8,133.7,133.7,133.7,133.7,1
20160501|2015-07-08 11:00,8,133.95,134.55,133.95,134.55,2
20160501|2015-07-08 12:00,8,134,134.5,134,134.5,11
20160501|2015-07-09 03:00,9,135.4,135.45,135.4,135.45,6
20160501|2015-07-09 04:30,9,135,135,135,135,3
20160501|2015-07-09 05:00,9,135.1,135.1,135,135,10
20160501|2015-07-09 06:30,9,135.45,135.45,135.45,135.45,2
20160501|2015-07-09 07:00,9,135.2,135.95,134.85,135.75,33
20160501|2015-07-09 07:30,9,135.65,136.25,135,135,36
20160501|2015-07-09 08:00,9,135.1,135.3,134.2,134.85,32
20160501|2015-07-09 08:30,9,134.85,135.45,134.5,134.5,33
20160501|2015-07-09 09:00,9,134.5,134.65,134.5,134.6,31
20160501|2015-07-09 09:30,9,134.55,134.75,134.25,134.25,43
20160501|2015-07-09 10:00,9,134.25,134.4,134.15,134.15,35
20160501|2015-07-09 10:30,9,134.2,134.65,134.15,134.4,34
20160501|2015-07-09 11:00,9,134.4,134.5,134.15,134.3,35
20160501|2015-07-09 11:30,9,134.2,134.35,133.5,133.75,35
20160501|2015-07-09 12:00,9,133.75,134.45,133.6,134.2,38
20160501|2015-07-10 03:00,10,134.8,134.95,134.8,134.8,11
20160501|2015-07-10 04:30,10,135.65,135.9,135.65,135.9,7
20160501|2015-07-10 06:00,10,135.8,135.8,135.8,135.8,3
20160501|2015-07-10 06:30,10,135.7,135.7,135.7,135.7,1
20160501|2015-07-10 07:00,10,135.75,135.75,135.75,135.75,2
20160501|2015-07-10 07:30,10,135.75,135.75,135.35,135.35,15
20160501|2015-07-10 08:00,10,135.5,135.5,134.75,135.15,20
20160501|2015-07-10 08:30,10,135.1,135.25,135.1,135.25,29
20160501|2015-07-10 09:00,10,135.1,135.1,135.1,135.1,12
20160501|2015-07-10 09:30,10,135.05,135.05,134.85,134.9,11
20160501|2015-07-10 10:00,10,134.9,135.05,134.9,135.05,5
20160501|2015-07-10 10:30,10,134.5,135.1,134.5,135.1,8
20160501|2015-07-10 11:00,10,134.9,134.9,134.8,134.85,5
20160501|2015-07-10 11:30,10,135.5,135.95,135.5,135.75,28
20160501|2015-07-10 12:00,10,135.95,136,135.75,135.75,12
20160501|2015-07-13 03:00,13,137.35,137.4,137.05,137.05,51
20160501|2015-07-13 03:30,13,137.25,137.25,137.05,137.1,6
20160501|2015-07-13 04:00,13,137.1,137.1,137.1,137.1,1
20160501|2015-07-13 05:00,13,137.1,137.1,137.1,137.1,1
20160501|2015-07-13 06:00,13,137.2,137.2,137.1,137.1,6
20160501|2015-07-13 07:00,13,137.15,137.15,137.15,137.15,1
20160501|2015-07-13 07:30,13,137.45,138,137.45,137.7,9
20160501|2015-07-13 08:00,13,137.7,137.7,137.65,137.7,7
20160501|2015-07-13 09:00,13,138.4,138.4,138.2,138.2,3
20160501|2015-07-13 09:30,13,137.45,137.45,137.45,137.45,9
20160501|2015-07-13 10:30,13,137.15,137.15,137.15,137.15,1
20160501|2015-07-13 11:00,13,137.95,138.5,137.95,138.5,29
20160501|2015-07-14 03:30,14,137.85,137.85,137.85,137.85,2
20160501|2015-07-14 06:00,14,138.2,138.2,138.15,138.15,7
20160501|2015-07-14 07:00,14,138.4,138.55,138.4,138.55,3
20160501|2015-07-14 07:30,14,139,141,139,141,25
20160501|2015-07-14 08:00,14,141,141,140.5,140.5,16
20160501|2015-07-14 08:30,14,140.7,140.9,140.65,140.9,17
20160501|2015-07-14 09:00,14,140.85,141,140.75,141,7
20160501|2015-07-14 09:30,14,140.85,140.95,140.65,140.65,19
20160501|2015-07-14 10:00,14,140.7,140.7,140.6,140.6,9
20160501|2015-07-14 10:30,14,140.8,140.8,140.45,140.6,7
20160501|2015-07-14 11:00,14,140.85,140.85,140.85,140.85,4
20160501|2015-07-14 11:30,14,141.2,141.5,141.2,141.35,8
20160501|2015-07-14 12:00,14,141.15,141.15,140.85,141,31
20160501|2015-07-15 03:00,15,140.5,140.5,140,140.15,8
20160501|2015-07-15 03:30,15,140.6,140.6,140.6,140.6,1
20160501|2015-07-15 04:00,15,140.85,140.85,140.85,140.85,4
20160501|2015-07-15 05:30,15,140.8,140.8,140.8,140.8,1
20160501|2015-07-15 06:00,15,140.45,140.45,140.45,140.45,1
20160501|2015-07-15 06:30,15,140.35,140.35,140.35,140.35,1
20160501|2015-07-15 07:00,15,140.95,141,140.4,140.4,3
20160501|2015-07-15 07:30,15,140.25,140.6,137.15,137.75,124
20160501|2015-07-15 08:00,15,138.75,138.85,138.7,138.8,50
20160501|2015-07-15 08:30,15,139.65,140,139.65,139.95,12
20160501|2015-07-15 09:00,15,139.1,139.1,138.85,138.85,10
20160501|2015-07-15 09:30,15,138.65,139.4,138.65,139.4,27
20160501|2015-07-15 10:00,15,139.45,139.6,139.25,139.55,26
20160501|2015-07-15 10:30,15,139.35,139.35,139.1,139.1,6
20160501|2015-07-15 12:00,15,139.1,139.1,138.95,138.95,5
20160501|2015-07-16 04:30,16,137.9,137.9,137.9,137.9,16
20160501|2015-07-16 07:00,16,137.3,137.3,137.3,137.3,3
20160501|2015-07-16 07:30,16,137.2,137.35,137,137.35,12
20160501|2015-07-16 08:00,16,138.1,138.1,138,138,2
20160501|2015-07-16 09:00,16,138.05,138.05,138.05,138.05,3
20160501|2015-07-16 09:30,16,137.95,138.1,137.95,138.1,5
20160501|2015-07-16 10:00,16,138.85,139.45,138.85,139.45,2
20160501|2015-07-16 10:30,16,139.2,139.2,139.2,139.2,12
20160501|2015-07-16 12:00,16,138.35,138.35,138.35,138.35,1
20160501|2015-07-17 03:00,17,138,138,138,138,32
20160501|2015-07-17 05:00,17,137.5,137.5,137.5,137.5,30
20160501|2015-07-17 05:30,17,137.65,137.65,137.65,137.65,1
20160501|2015-07-17 07:30,17,137,137,137,137,20
20160501|2015-07-17 08:00,17,137,137,137,137,10
20160501|2015-07-17 09:00,17,136.9,137,136.9,137,2
20160501|2015-07-17 09:30,17,137.6,137.6,137.6,137.6,1
20160501|2015-07-17 10:00,17,137.65,137.65,137.65,137.65,4
20160501|2015-07-17 10:30,17,137.85,138,137.85,138,24
20160501|2015-07-17 11:30,17,138.55,138.55,138.3,138.3,5
20160501|2015-07-17 12:00,17,137.85,137.85,137.55,137.65,6
20160501|2015-07-20 06:00,20,137.15,137.15,137.15,137.15,3
20160501|2015-07-20 07:00,20,138.75,138.75,138.75,138.75,1
20160501|2015-07-20 07:30,20,137.1,137.1,136.65,136.65,2
20160501|2015-07-20 08:00,20,136.6,136.6,136.5,136.55,33
20160501|2015-07-20 09:00,20,136.1,136.2,136.1,136.1,6
20160501|2015-07-20 10:30,20,137.4,137.4,137.4,137.4,3
20160501|2015-07-20 11:00,20,136.7,136.8,136.65,136.65,6
20160501|2015-07-20 12:00,20,136.75,136.9,136.7,136.75,14
20160501|2015-07-21 03:00,21,136.85,136.85,136.85,136.85,1
20160501|2015-07-21 07:00,21,136.7,136.85,136.7,136.85,6
20160501|2015-07-21 07:30,21,136.95,136.95,136,136,13
20160501|2015-07-21 08:00,21,136.35,136.35,136.35,136.35,1
20160501|2015-07-21 08:30,21,136,136,135.45,135.7,165
20160501|2015-07-21 09:00,21,136.05,136.05,135.9,135.9,5
20160501|2015-07-21 09:30,21,135.7,135.7,135.65,135.65,6
20160501|2015-07-21 10:00,21,135.75,135.75,135.65,135.65,5
20160501|2015-07-21 10:30,21,135.85,135.85,135.85,135.85,3
20160501|2015-07-21 12:00,21,135.6,135.7,135.5,135.7,24
20160501|2015-07-22 03:00,22,135.65,135.65,135.65,135.65,1
20160501|2015-07-22 06:30,22,135.15,135.15,135,135,50
20160501|2015-07-22 07:00,22,135.05,135.05,134.6,134.8,36
20160501|2015-07-22 07:30,22,134.3,134.3,134.1,134.1,11
20160501|2015-07-22 08:00,22,134,134,134,134,13
20160501|2015-07-22 08:30,22,136.15,136.35,136.15,136.35,4
20160501|2015-07-22 09:00,22,136.5,136.5,136.5,136.5,2
20160501|2015-07-22 09:30,22,136.25,136.25,136,136,6
20160501|2015-07-22 10:00,22,136.3,136.4,136.2,136.4,11
20160501|2015-07-22 11:30,22,135.05,135.05,135.05,135.05,1
20160501|2015-07-22 12:00,22,134.7,134.7,134.7,134.7,2
20160501|2015-07-23 03:00,23,134.95,135.1,134.85,135.1,11
20160501|2015-07-23 04:00,23,135,135,134.95,134.95,5
20160501|2015-07-23 04:30,23,134.95,134.95,134.95,134.95,1
20160501|2015-07-23 07:00,23,134.55,134.55,134,134,71
20160501|2015-07-23 07:30,23,133.55,133.55,131,131,118
20160501|2015-07-23 08:00,23,131,131.5,131,131.5,47
20160501|2015-07-23 08:30,23,132,132.05,131.8,131.8,40
20160501|2015-07-23 09:00,23,132.45,132.45,131.9,132.15,22
20160501|2015-07-23 09:30,23,131.9,131.9,131.15,131.15,10
20160501|2015-07-23 10:00,23,131.2,131.3,131.2,131.2,12
20160501|2015-07-23 10:30,23,131,131,130.9,130.9,49
20160501|2015-07-23 11:00,23,130.95,131.15,130.65,130.8,50
20160501|2015-07-23 11:30,23,130.75,131.1,130.75,131.05,9
20160501|2015-07-23 12:00,23,131.1,131.1,130.75,130.95,12
20160501|2015-07-24 03:00,24,131.5,131.5,130.75,130.75,9
20160501|2015-07-24 03:30,24,130.7,130.7,130.7,130.7,1
20160501|2015-07-24 04:00,24,130.5,130.5,130.45,130.45,9
20160501|2015-07-24 05:00,24,130.7,130.7,130.7,130.7,3
20160501|2015-07-24 05:30,24,130.7,130.7,130.7,130.7,1
20160501|2015-07-24 07:00,24,130.85,130.85,130.25,130.25,9
20160501|2015-07-24 07:30,24,130.1,131.6,130,131.6,43
20160501|2015-07-24 08:00,24,131.3,131.3,131.1,131.25,8
20160501|2015-07-24 08:30,24,132.4,133.3,132.4,133,14
20160501|2015-07-24 09:00,24,132.75,132.75,132.15,132.15,2
20160501|2015-07-24 09:30,24,132.25,132.35,131.55,131.55,22
20160501|2015-07-24 10:00,24,131.55,132.15,131.55,132.15,19
20160501|2015-07-24 10:30,24,132.35,132.65,132.35,132.65,4
20160501|2015-07-24 11:30,24,131.3,131.3,131.05,131.05,10
20160501|2015-07-24 12:00,24,131.15,131.15,131.15,131.15,1
20160501|2015-07-27 03:00,27,131.6,131.6,131.6,131.6,1
20160501|2015-07-27 07:00,27,130.9,130.95,130,130,52
20160501|2015-07-27 07:30,27,129.55,130.3,129.55,130.1,30
20160501|2015-07-27 08:00,27,130.4,130.8,130.4,130.8,12
20160501|2015-07-27 08:30,27,129.7,129.7,129.7,129.7,1
20160501|2015-07-27 09:00,27,129.75,129.75,129.75,129.75,4
20160501|2015-07-27 09:30,27,130.05,130.05,129.9,129.9,15
20160501|2015-07-27 10:00,27,129.35,129.55,129.3,129.55,16
20160501|2015-07-27 10:30,27,129.5,129.55,129.5,129.55,6
20160501|2015-07-27 11:00,27,129.25,129.25,129.25,129.25,1
20160501|2015-07-27 11:30,27,129.1,129.6,129.1,129.6,7
20160501|2015-07-27 12:00,27,129.65,129.95,128.8,128.8,65
20160501|2015-07-28 03:00,28,129.15,129.15,128.85,128.9,14
20160501|2015-07-28 04:00,28,129.55,129.55,129.55,129.55,1
20160501|2015-07-28 04:30,28,129.75,129.8,129.75,129.8,5
20160501|2015-07-28 05:30,28,130.1,130.1,129.5,129.5,7
20160501|2015-07-28 06:00,28,129.5,129.5,129.5,129.5,11
20160501|2015-07-28 07:00,28,129.85,129.85,129.85,129.85,3
20160501|2015-07-28 07:30,28,129.7,129.7,129.5,129.55,15
20160501|2015-07-28 08:00,28,130.2,130.6,130.2,130.6,31
20160501|2015-07-28 08:30,28,130.65,130.65,129.7,129.7,25
20160501|2015-07-28 09:30,28,130.5,130.5,130.25,130.25,9
20160501|2015-07-28 10:00,28,129.7,129.7,129.7,129.7,1
20160501|2015-07-28 10:30,28,130.6,130.6,130.45,130.45,5
20160501|2015-07-28 11:00,28,130.55,130.6,129.5,129.5,85
20160501|2015-07-28 11:30,28,129.2,129.55,129.2,129.55,68
20160501|2015-07-28 12:00,28,129.5,129.6,128.8,128.8,35
20160501|2015-07-29 03:00,29,129.5,129.5,129.35,129.4,8
20160501|2015-07-29 05:00,29,129.65,130,129.65,130,4
20160501|2015-07-29 06:30,29,130,130,130,130,7
20160501|2015-07-29 07:00,29,129.95,129.95,129.35,129.35,4
20160501|2015-07-29 07:30,29,129.1,130.55,128.9,130.55,32
20160501|2015-07-29 08:00,29,131.15,131.25,130.8,131.05,24
20160501|2015-07-29 08:30,29,130.7,130.7,130.4,130.45,12
20160501|2015-07-29 09:00,29,130.5,130.6,130.45,130.6,3
20160501|2015-07-29 09:30,29,131.1,131.25,131.05,131.05,14
20160501|2015-07-29 10:30,29,130.9,131.05,130.9,131.05,22
20160501|2015-07-29 11:30,29,130.95,130.95,130.95,130.95,1
20160501|2015-07-29 12:00,29,131.05,131.05,130.95,130.95,3
20160501|2015-07-30 03:00,30,131.2,131.2,130.85,130.85,5
20160501|2015-07-30 04:00,30,131.4,131.4,131.4,131.4,1
20160501|2015-07-30 04:30,30,132.4,132.4,132.4,132.4,2
20160501|2015-07-30 05:30,30,132.55,132.55,132.55,132.55,1
20160501|2015-07-30 06:00,30,132.95,132.95,132.95,132.95,3
20160501|2015-07-30 07:00,30,133.9,133.9,132.9,132.9,7
20160501|2015-07-30 07:30,30,132.6,132.6,132.6,132.6,2
20160501|2015-07-30 08:00,30,132.5,133.2,132.35,133.15,12
20160501|2015-07-30 08:30,30,133.3,133.3,132.7,132.8,13
20160501|2015-07-30 09:00,30,132.75,133.4,132.75,133.4,5
20160501|2015-07-30 09:30,30,133.5,133.5,133.3,133.35,25
20160501|2015-07-30 10:00,30,133.2,133.6,133.1,133.6,6
20160501|2015-07-30 10:30,30,133.9,133.9,133.75,133.75,12
20160501|2015-07-30 11:00,30,133.55,133.65,133.5,133.5,35
20160501|2015-07-30 11:30,30,133.7,133.7,133.7,133.7,2
20160501|2015-07-30 12:00,30,133.6,133.65,133.6,133.65,2
20160501|2015-07-31 03:00,31,133.7,133.9,133.7,133.9,4
20160501|2015-07-31 04:00,31,133.65,133.75,133.65,133.75,2
20160501|2015-07-31 04:30,31,134.1,134.25,134.1,134.25,2
20160501|2015-07-31 07:00,31,133.95,134,133.95,134,5
20160501|2015-07-31 07:30,31,135.6,136.05,135.6,135.6,16
20160501|2015-07-31 08:00,31,135.7,136.1,135.7,136.05,12
20160501|2015-07-31 08:30,31,135.8,135.8,134.75,134.75,3
20160501|2015-07-31 09:00,31,133.9,134.7,133.9,134.65,12
20160501|2015-07-31 09:30,31,135,135.2,135,135.2,18
20160501|2015-07-31 10:00,31,134.9,135,134.9,135,3
20160501|2015-07-31 11:00,31,133.75,133.75,133.7,133.7,8
20160501|2015-07-31 11:30,31,134.1,134.6,134.1,134.6,10
20160501|2015-07-31 12:00,31,134.6,134.6,133.35,134.2,114
20160501|2015-08-03 03:00,3,134.25,134.25,133.4,133.4,34
20160501|2015-08-03 05:30,3,133.55,133.7,133.55,133.7,10
20160501|2015-08-03 06:00,3,133.8,133.8,133.8,133.8,1
20160501|2015-08-03 07:00,3,132.45,132.45,132.45,132.45,1
20160501|2015-08-03 07:30,3,131.2,131.35,131.15,131.35,5
20160501|2015-08-03 08:00,3,131.55,132.2,131.55,132.15,4
20160501|2015-08-03 08:30,3,133.25,133.25,133.25,133.25,1
20160501|2015-08-03 09:00,3,133.3,133.75,133.3,133.45,34
20160501|2015-08-03 09:30,3,133.25,133.55,133.15,133.2,10
20160501|2015-08-03 10:00,3,133.35,133.35,133.25,133.25,18
20160501|2015-08-03 10:30,3,133.1,133.25,133.1,133.25,25
20160501|2015-08-03 11:00,3,132.8,132.85,132.8,132.85,2
20160501|2015-08-03 12:00,3,132.8,132.8,132.55,132.55,14
20160501|2015-08-04 03:00,4,132.7,133.2,132.7,133.2,9
20160501|2015-08-04 08:00,4,132.75,132.75,132.15,132.15,3
20160501|2015-08-04 09:00,4,133.55,134.55,133.55,134.55,13
20160501|2015-08-04 09:30,4,134.2,134.2,133.8,133.85,25
20160501|2015-08-04 10:00,4,133.85,133.85,133.55,133.55,4
20160501|2015-08-04 10:30,4,133.6,133.8,133.6,133.8,5
20160501|2015-08-04 11:30,4,133.8,133.8,133.8,133.8,1
20160501|2015-08-04 12:00,4,133.05,133.45,133.05,133.4,7
20160501|2015-08-05 03:00,5,133.35,133.35,132.9,132.9,4
20160501|2015-08-05 03:30,5,133.8,133.8,133.8,133.8,1
20160501|2015-08-05 06:30,5,133,133,133,133,13
20160501|2015-08-05 07:00,5,133.95,134.95,133.95,134.95,6
20160501|2015-08-05 07:30,5,134.3,134.3,134.1,134.15,6
20160501|2015-08-05 08:00,5,133.1,133.1,132.2,132.45,5
20160501|2015-08-05 08:30,5,132.15,132.5,132.15,132.5,3
20160501|2015-08-05 09:00,5,132.95,133.8,132.95,133.8,3
20160501|2015-08-05 09:30,5,133.75,133.75,133.6,133.6,11
20160501|2015-08-05 10:00,5,133.35,133.35,133.35,133.35,4
20160501|2015-08-05 11:00,5,133.75,133.75,133.75,133.75,1
20160501|2015-08-05 12:00,5,134.65,134.65,134.65,134.65,2
20160501|2015-08-06 03:00,6,134.15,134.15,134.15,134.15,1
20160501|2015-08-06 07:00,6,133.5,133.5,133,133,13
20160501|2015-08-06 07:30,6,133.65,134.25,133.65,134.1,7
20160501|2015-08-06 08:00,6,134,134,134,134,1
20160501|2015-08-06 08:30,6,135.2,136.4,135.2,136.4,10
20160501|2015-08-06 09:00,6,136.35,136.7,136.15,136.7,11
20160501|2015-08-06 09:30,6,136.75,136.75,135.95,135.95,21
20160501|2015-08-06 10:00,6,135.2,135.25,133.5,133.5,17
20160501|2015-08-06 10:30,6,133.35,133.35,133.2,133.2,25
20160501|2015-08-06 11:00,6,133.55,133.55,133.55,133.55,1
20160501|2015-08-06 11:30,6,133.5,133.5,133.5,133.5,1
20160501|2015-08-06 12:00,6,133.7,133.8,132.7,132.7,13
20160501|2015-08-07 03:00,7,133,133,133,133,1
20160501|2015-08-07 03:30,7,133.2,133.2,133.2,133.2,1
20160501|2015-08-07 05:30,7,133.5,133.5,133.45,133.45,2
20160501|2015-08-07 07:00,7,133.35,133.35,133.2,133.2,3
20160501|2015-08-07 07:30,7,133.15,134.5,132.35,134.5,39
20160501|2015-08-07 08:00,7,135,135.25,135,135.2,10
20160501|2015-08-07 08:30,7,135.4,135.4,134.65,134.65,8
20160501|2015-08-07 09:00,7,135.05,135.85,135.05,135.85,12
20160501|2015-08-07 09:30,7,135.9,135.9,135.5,135.5,5
20160501|2015-08-07 10:00,7,135.55,135.55,135.55,135.55,1
20160501|2015-08-07 10:30,7,136.45,136.45,136.45,136.45,1
20160501|2015-08-07 11:30,7,136.65,136.65,136.65,136.65,2
20160501|2015-08-07 12:00,7,136.2,136.55,135.8,136.1,12
20160501|2015-08-10 03:00,10,136.1,136.4,136,136.4,9
20160501|2015-08-10 03:30,10,136.4,136.4,136,136,9
20160501|2015-08-10 04:00,10,136,136,136,136,9
20160501|2015-08-10 04:30,10,136,136,136,136,13
20160501|2015-08-10 05:00,10,136,136,136,136,1
20160501|2015-08-10 07:00,10,136.1,137.1,136.1,137.1,4
20160501|2015-08-10 07:30,10,137.8,138.9,137.75,138.9,13
20160501|2015-08-10 08:00,10,139,139,139,139,1
20160501|2015-08-10 08:30,10,138.65,139.45,138.65,139.45,8
20160501|2015-08-10 09:00,10,139.6,139.6,139.45,139.45,5
20160501|2015-08-10 09:30,10,139.35,139.4,139,139.35,22
20160501|2015-08-10 10:00,10,139.95,140.8,139.95,140.8,17
20160501|2015-08-10 10:30,10,140.75,141.8,140.75,141.8,14
20160501|2015-08-10 11:00,10,141.8,142.1,141.6,141.6,25
20160501|2015-08-10 11:30,10,141.7,142.3,141.7,142.25,18
20160501|2015-08-10 12:00,10,141.75,142.05,141.65,141.85,41
20160501|2015-08-11 03:00,11,142.1,143.85,142.1,143.5,10
20160501|2015-08-11 03:30,11,143.75,144.95,143.75,144.95,41
20160501|2015-08-11 04:00,11,144.2,144.2,144.2,144.2,1
20160501|2015-08-11 06:00,11,143.25,143.25,143.15,143.15,4
20160501|2015-08-11 06:30,11,143.95,143.95,143.95,143.95,1
20160501|2015-08-11 07:00,11,143.5,143.95,143.5,143.95,14
20160501|2015-08-11 07:30,11,143.8,145.15,143.75,145.15,19
20160501|2015-08-11 08:00,11,145.1,145.1,143.1,143.1,71
20160501|2015-08-11 08:30,11,142.8,142.8,142.2,142.75,9
20160501|2015-08-11 09:00,11,142.45,142.9,142.3,142.35,32
20160501|2015-08-11 09:30,11,142.85,144.15,142.8,143.95,29
20160501|2015-08-11 10:00,11,144,144.6,144,144.4,13
20160501|2015-08-11 10:30,11,144.65,145,144.1,144.9,26
20160501|2015-08-11 11:00,11,145.25,145.75,144.65,144.65,32
20160501|2015-08-11 11:30,11,145,145.55,144.9,145.55,17
20160501|2015-08-11 12:00,11,145.4,145.9,145.35,145.35,33
20160501|2015-08-12 03:00,12,145.8,146.15,145.8,146.15,18
20160501|2015-08-12 04:00,12,146.15,146.15,146.15,146.15,1
20160501|2015-08-12 05:00,12,145.7,145.7,145.7,145.7,2
20160501|2015-08-12 05:30,12,145,145,144.75,144.75,20
20160501|2015-08-12 06:00,12,144.4,144.4,144.4,144.4,1
20160501|2015-08-12 06:30,12,144.05,144.05,144.05,144.05,1
20160501|2015-08-12 07:00,12,144.05,145,144.05,145,14
20160501|2015-08-12 07:30,12,144.9,145.2,144.9,145.2,2
20160501|2015-08-12 08:00,12,145.05,145.6,145.05,145.6,19
20160501|2015-08-12 09:00,12,144.6,145,144.05,144.05,13
20160501|2015-08-12 09:30,12,144.45,144.5,143.6,143.95,20
20160501|2015-08-12 10:00,12,144.1,144.25,144.1,144.15,6
20160501|2015-08-12 10:30,12,144.5,144.5,144.5,144.5,1
20160501|2015-08-12 11:00,12,144.5,144.55,143.4,143.4,19
20160501|2015-08-12 11:30,12,142.3,142.4,142.25,142.35,9
20160501|2015-08-12 12:00,12,141.2,141.2,140.3,140.7,18
20160501|2015-08-13 03:00,13,140.95,142.15,140.95,142.15,7
20160501|2015-08-13 04:00,13,141.85,141.85,141.65,141.65,2
20160501|2015-08-13 04:30,13,141.5,141.55,141.5,141.5,5
20160501|2015-08-13 05:00,13,141.7,141.7,141.7,141.7,4
20160501|2015-08-13 05:30,13,141.35,141.35,141.35,141.35,1
20160501|2015-08-13 07:00,13,141.65,142.05,141.65,142.05,4
20160501|2015-08-13 07:30,13,141.7,142.35,141.7,142.15,9
20160501|2015-08-13 08:00,13,143.65,144.05,143.65,143.95,12
20160501|2015-08-13 08:30,13,144.05,144.25,143.7,143.7,29
20160501|2015-08-13 09:00,13,143.7,145.65,143.7,145.6,50
20160501|2015-08-13 09:30,13,145.75,145.8,144.8,144.95,38
20160501|2015-08-13 10:00,13,145.15,145.6,144.9,145.35,64
20160501|2015-08-13 10:30,13,145.45,146.2,145.35,146.1,17
20160501|2015-08-13 11:00,13,146.25,146.25,145.2,145.2,55
20160501|2015-08-13 11:30,13,145.5,146.75,145.45,145.8,34
20160501|2015-08-13 12:00,13,145.9,146.65,145.4,145.95,72
20160501|2015-08-14 03:00,14,147.1,147.75,147.1,147.75,9
20160501|2015-08-14 04:00,14,147.3,147.35,147.3,147.35,2
20160501|2015-08-14 05:00,14,146.65,146.65,146.65,146.65,1
20160501|2015-08-14 06:30,14,145.55,145.55,145.55,145.55,2
20160501|2015-08-14 07:00,14,145.8,146.5,145.6,146,30
20160501|2015-08-14 07:30,14,145.8,147.35,145.8,147.35,16
20160501|2015-08-14 08:00,14,147.45,147.7,146.3,146.4,22
20160501|2015-08-14 08:30,14,146.45,147.7,146.45,147.7,27
20160501|2015-08-14 09:00,14,147.4,147.4,146.6,146.6,42
20160501|2015-08-14 09:30,14,146.5,146.75,145.2,145.2,42
20160501|2015-08-14 10:00,14,145.95,146.45,145.7,145.75,39
20160501|2015-08-14 10:30,14,145.75,145.8,145.2,145.75,40
20160501|2015-08-14 11:00,14,145.8,146.05,145.7,145.7,30
20160501|2015-08-14 11:30,14,145.6,146.4,145.6,146.4,12
20160501|2015-08-14 12:00,14,146.4,146.65,146.15,146.15,32
20160501|2015-08-17 03:00,17,145.05,145.05,144.2,144.2,8
20160501|2015-08-17 05:00,17,145.5,145.5,145.2,145.2,2
20160501|2015-08-17 05:30,17,145.1,145.15,145.1,145.15,4
20160501|2015-08-17 06:30,17,144.5,144.5,144.5,144.5,1
20160501|2015-08-17 07:00,17,144.35,144.65,144.35,144.4,3
20160501|2015-08-17 07:30,17,144.45,146.4,144.45,146,16
20160501|2015-08-17 08:00,17,146.1,146.45,146.05,146.45,15
20160501|2015-08-17 08:30,17,145.3,145.3,145.3,145.3,1
20160501|2015-08-17 09:00,17,144.7,144.7,144.5,144.5,20
20160501|2015-08-17 09:30,17,144.6,144.95,144.45,144.95,6
20160501|2015-08-17 10:00,17,145.2,145.95,145.2,145.85,7
20160501|2015-08-17 10:30,17,145.35,145.7,145.35,145.55,10
20160501|2015-08-17 11:00,17,145.75,145.75,145.55,145.6,16
20160501|2015-08-17 11:30,17,145.05,145.15,145.05,145.15,3
20160501|2015-08-17 12:00,17,144.55,144.55,143.65,143.75,17
20160501|2015-08-18 03:00,18,143.8,144.4,143.8,144.4,4
20160501|2015-08-18 03:30,18,144.2,144.2,144.2,144.2,1
20160501|2015-08-18 06:00,18,144.1,144.15,144.1,144.15,3
20160501|2015-08-18 06:30,18,144,145.1,144,145.1,13
20160501|2015-08-18 07:00,18,145.1,145.1,144,144,5
20160501|2015-08-18 07:30,18,143.95,144.55,143.95,144.35,11
20160501|2015-08-18 08:00,18,143.25,143.25,143.25,143.25,1
20160501|2015-08-18 08:30,18,143.45,143.45,142.3,143.2,28
20160501|2015-08-18 09:30,18,143.15,143.65,143.15,143.65,2
20160501|2015-08-18 10:00,18,144.15,144.15,143.65,143.65,24
20160501|2015-08-18 10:30,18,143.45,143.7,143.25,143.6,16
20160501|2015-08-18 11:00,18,143.5,143.9,143.45,143.85,16
20160501|2015-08-18 11:30,18,143.35,143.9,143.35,143.9,10
20160501|2015-08-18 12:00,18,143.9,145,143.75,144.6,57
20160501|2015-08-19 03:00,19,145.6,146,145.6,146,2
20160501|2015-08-19 03:30,19,145.55,145.55,145.55,145.55,2
20160501|2015-08-19 06:30,19,145,145.25,145,145.25,3
20160501|2015-08-19 07:00,19,144.6,144.95,144.6,144.7,8
20160501|2015-08-19 07:30,19,143.65,143.7,143,143.2,24
20160501|2015-08-19 08:30,19,143.6,143.6,143.5,143.5,2
20160501|2015-08-19 09:00,19,142.7,142.7,142.3,142.3,9
20160501|2015-08-19 09:30,19,142.05,142.05,141.5,141.75,32
20160501|2015-08-19 10:00,19,141.8,141.9,141.1,141.3,76
20160501|2015-08-19 10:30,19,141.15,141.15,141,141.05,4
20160501|2015-08-19 11:00,19,140.65,140.65,140.55,140.55,4
20160501|2015-08-19 11:30,19,140.55,141.1,140.2,141.1,33
20160501|2015-08-19 12:00,19,141.2,141.2,140.3,140.45,21
20160501|2015-08-20 03:00,20,140.9,140.9,140.85,140.85,4
20160501|2015-08-20 03:30,20,140.65,140.65,139.6,139.65,53
20160501|2015-08-20 04:00,20,139.5,139.55,139.4,139.55,39
20160501|2015-08-20 04:30,20,139.4,139.4,139.15,139.15,10
20160501|2015-08-20 06:00,20,139.95,139.95,139.95,139.95,1
20160501|2015-08-20 07:00,20,140.25,140.25,140.25,140.25,1
20160501|2015-08-20 07:30,20,139.5,139.5,138.75,138.95,13
20160501|2015-08-20 08:00,20,139,139.35,138.75,138.85,6
20160501|2015-08-20 08:30,20,138.65,139.15,138.55,138.75,19
20160501|2015-08-20 09:00,20,138,138.25,138,138.25,2
20160501|2015-08-20 09:30,20,138.65,140.2,138.65,139.65,206
20160501|2015-08-20 10:00,20,139.25,139.6,139.25,139.55,29
20160501|2015-08-20 11:30,20,138.55,138.55,138.45,138.45,10
20160501|2015-08-20 12:00,20,138.25,138.6,138,138.25,11
20160501|2015-08-21 03:00,21,138.65,138.65,138.1,138.1,3
20160501|2015-08-21 05:00,21,137.65,137.65,137.65,137.65,22
20160501|2015-08-21 05:30,21,137.85,137.85,137.85,137.85,1
20160501|2015-08-21 06:00,21,138.1,138.1,138.1,138.1,1
20160501|2015-08-21 06:30,21,138.15,138.15,138.15,138.15,2
20160501|2015-08-21 07:00,21,137.5,137.5,137,137.15,8
20160501|2015-08-21 07:30,21,136.9,136.9,136.9,136.9,2
20160501|2015-08-21 08:00,21,136.35,136.4,136.35,136.4,4
20160501|2015-08-21 08:30,21,136.2,136.2,135.65,135.65,24
20160501|2015-08-21 09:00,21,135,135,133.2,133.2,36
20160501|2015-08-21 09:30,21,134,134,131.8,131.8,53
20160501|2015-08-21 10:00,21,132,132.85,131.35,131.75,28
20160501|2015-08-21 10:30,21,131.8,132.7,131.7,132.7,24
20160501|2015-08-21 11:00,21,132.2,132.65,132,132.65,15
20160501|2015-08-21 11:30,21,133.2,133.2,133.2,133.2,3
20160501|2015-08-21 12:00,21,132.4,132.65,132.1,132.1,38
20160501|2015-08-24 03:00,24,132.2,132.2,129.45,129.5,50
20160501|2015-08-24 03:30,24,129.1,129.75,128.15,129.75,52
20160501|2015-08-24 04:00,24,129.35,129.65,128.9,129.65,29
20160501|2015-08-24 04:30,24,129.6,129.6,129.6,129.6,1
20160501|2015-08-24 05:00,24,129.5,129.5,129.5,129.5,3
20160501|2015-08-24 06:00,24,129.6,129.7,129,129,31
20160501|2015-08-24 06:30,24,129.3,129.35,129.15,129.2,10
20160501|2015-08-24 07:00,24,128.75,129.15,127.9,127.9,44
20160501|2015-08-24 07:30,24,129.05,129.05,126.9,127.4,66
20160501|2015-08-24 08:00,24,128.2,128.2,128.15,128.15,3
20160501|2015-08-24 08:30,24,127.55,127.65,127.1,127.1,10
20160501|2015-08-24 09:00,24,128.7,131.25,127.95,130.15,36
20160501|2015-08-24 09:30,24,130.15,130.25,128.5,128.5,18
20160501|2015-08-24 10:00,24,127.9,127.9,127.35,127.35,21
20160501|2015-08-24 10:30,24,128.5,128.5,127.6,127.6,50
20160501|2015-08-24 11:00,24,128.15,128.2,127.75,128.2,18
20160501|2015-08-24 11:30,24,127.45,127.6,127.45,127.55,24
20160501|2015-08-24 12:00,24,128.05,128.05,126.9,126.9,35
20160501|2015-08-25 03:00,25,128.5,128.9,128.5,128.9,19
20160501|2015-08-25 03:30,25,128.4,128.4,128.1,128.15,12
20160501|2015-08-25 04:00,25,128.1,128.1,128.1,128.1,1
20160501|2015-08-25 05:00,25,129.15,129.65,129.15,129.65,10
20160501|2015-08-25 05:30,25,129.8,129.8,129.8,129.8,6
20160501|2015-08-25 06:00,25,129.15,129.25,129.15,129.25,3
20160501|2015-08-25 07:00,25,129.35,129.35,129.25,129.25,3
20160501|2015-08-25 07:30,25,130,130,127.85,127.85,58
20160501|2015-08-25 08:00,25,128.15,128.15,127.8,127.8,22
20160501|2015-08-25 08:30,25,127.7,127.7,127,127,30
20160501|2015-08-25 09:00,25,126.95,127.2,126.85,126.85,7
20160501|2015-08-25 09:30,25,127.25,128,127.25,128,14
20160501|2015-08-25 10:00,25,126.85,127.2,126.75,127.15,18
20160501|2015-08-25 11:00,25,126.95,126.95,126.6,126.8,7
20160501|2015-08-25 11:30,25,126.95,127,126.25,126.25,39
20160501|2015-08-25 12:00,25,126.35,126.5,126.3,126.45,40
20160501|2015-08-26 03:00,26,126.5,126.5,126,126.25,64
20160501|2015-08-26 03:30,26,126.35,126.5,126.35,126.5,50
20160501|2015-08-26 04:00,26,127,127,127,127,1
20160501|2015-08-26 04:30,26,127.25,127.25,127.25,127.25,1
20160501|2015-08-26 05:30,26,127.35,127.35,127.35,127.35,2
20160501|2015-08-26 06:30,26,127.55,127.85,127.55,127.75,17
20160501|2015-08-26 07:00,26,128,128.1,128,128.1,2
20160501|2015-08-26 07:30,26,127.65,128.15,127.15,128.15,11
20160501|2015-08-26 08:00,26,127.65,127.65,127.65,127.65,1
20160501|2015-08-26 08:30,26,127.4,127.55,126.75,126.75,7
20160501|2015-08-26 09:00,26,126.65,127.05,126.65,127.05,3
20160501|2015-08-26 10:00,26,127.15,128.35,127,128.35,21
20160501|2015-08-26 10:30,26,128.25,128.25,128.25,128.25,9
20160501|2015-08-26 11:00,26,127.7,127.7,127.7,127.7,1
20160501|2015-08-26 11:30,26,127.35,127.35,127.35,127.35,8
20160501|2015-08-26 12:00,26,127.6,127.75,127.55,127.6,13
20160501|2015-08-27 03:00,27,128.55,129.8,128.15,129.8,15
20160501|2015-08-27 03:30,27,129.45,129.45,129.45,129.45,1
20160501|2015-08-27 04:30,27,130,130.1,130,130.1,9
20160501|2015-08-27 05:00,27,129.9,129.95,129.9,129.95,3
20160501|2015-08-27 05:30,27,130.35,130.35,130.3,130.3,4
20160501|2015-08-27 06:00,27,130.15,130.15,130.15,130.15,1
20160501|2015-08-27 07:00,27,129.8,129.8,129.75,129.8,9
20160501|2015-08-27 07:30,27,129.05,129.85,128.95,129.85,22
20160501|2015-08-27 08:00,27,130,130.4,130,130.05,25
20160501|2015-08-27 08:30,27,129.35,129.45,129.35,129.45,2
20160501|2015-08-27 09:00,27,129.7,130.1,129.65,130.05,9
20160501|2015-08-27 09:30,27,129.7,129.9,129.4,129.9,9
20160501|2015-08-27 10:00,27,130.15,131,130.15,130.75,13
20160501|2015-08-27 10:30,27,130.75,131.2,130.75,131.2,4
20160501|2015-08-27 11:00,27,131,131,131,131,5
20160501|2015-08-27 12:00,27,130.8,130.8,129.65,129.65,8
20160501|2015-08-28 03:00,28,130.5,130.5,129.9,130,12
20160501|2015-08-28 03:30,28,130,130.05,129.95,130.05,6
20160501|2015-08-28 04:00,28,130.25,130.25,130.25,130.25,2
20160501|2015-08-28 06:30,28,130.75,130.75,130.75,130.75,1
20160501|2015-08-28 07:00,28,129.6,130.3,129.6,130.3,11
20160501|2015-08-28 07:30,28,130.35,130.35,130.35,130.35,1
20160501|2015-08-28 08:00,28,129.7,129.7,128.9,129.2,39
20160501|2015-08-28 08:30,28,129.5,129.65,129.5,129.5,127
20160501|2015-08-28 09:00,28,130,130,130,130,2
20160501|2015-08-28 09:30,28,129.8,129.8,129.8,129.8,13
20160501|2015-08-28 10:00,28,129.25,129.75,129.25,129.75,102
20160501|2015-08-28 10:30,28,129.2,129.2,129,129,11
20160501|2015-08-28 11:00,28,129,129,128.75,128.75,14
20160501|2015-08-28 11:30,28,128.75,129.3,128.75,129.3,50
20160501|2015-08-28 12:00,28,129.35,129.9,129.35,129.75,4
20160501|2015-08-31 06:30,31,131.65,132.4,131.05,131.3,8
20160501|2015-08-31 07:00,31,130.85,130.9,130.65,130.85,48
20160501|2015-08-31 07:30,31,130.5,130.5,129.85,129.85,6
20160501|2015-08-31 08:00,31,129.15,129.15,129.15,129.15,1
20160501|2015-08-31 08:30,31,129.55,129.55,128,128,7
20160501|2015-08-31 09:00,31,127.9,128.4,127.9,128.3,6
20160501|2015-08-31 09:30,31,129.15,130,129.15,130,6
20160501|2015-08-31 10:00,31,130.5,130.5,130.3,130.3,8
20160501|2015-08-31 10:30,31,130.05,130.05,130,130,17
20160501|2015-08-31 11:00,31,130.3,130.3,130,130.2,69
20160501|2015-08-31 11:30,31,130,130,129.75,129.9,48
20160501|2015-08-31 12:00,31,129.95,130.3,129.75,129.85,70
20160501|2015-09-01 03:00,1,130,130,130,130,4
20160501|2015-09-01 03:30,1,129.5,129.5,129.5,129.5,2
20160501|2015-09-01 04:00,1,129.9,129.9,129.9,129.9,2
20160501|2015-09-01 07:00,1,129.75,129.75,128.85,128.85,8
20160501|2015-09-01 07:30,1,128.65,128.75,127.8,127.8,48
20160501|2015-09-01 08:00,1,127.8,127.85,127.7,127.85,11
20160501|2015-09-01 08:30,1,128.3,128.3,128.15,128.3,11
20160501|2015-09-01 09:00,1,128.7,128.75,128.35,128.35,29
20160501|2015-09-01 09:30,1,127.7,128.3,127.7,128.3,4
20160501|2015-09-01 10:00,1,128.05,128.2,127.85,128.2,8
20160501|2015-09-01 10:30,1,128.05,128.3,128.05,128.3,7
20160501|2015-09-01 11:00,1,128.5,128.5,128.5,128.5,1
20160501|2015-09-01 11:30,1,128.4,128.4,128.2,128.2,6
20160501|2015-09-01 12:00,1,128.05,128.05,126.4,126.4,81
20160501|2015-09-02 03:00,2,126.9,126.95,126.8,126.8,10
20160501|2015-09-02 03:30,2,126.85,127,126.85,127,3
20160501|2015-09-02 04:30,2,127.25,127.25,127.25,127.25,1
20160501|2015-09-02 05:30,2,127.25,127.25,127.25,127.25,1
20160501|2015-09-02 06:00,2,127.4,127.4,127.4,127.4,1
20160501|2015-09-02 06:30,2,127.1,127.15,127.1,127.15,2
20160501|2015-09-02 07:00,2,127.3,127.3,126.15,126.15,5
20160501|2015-09-02 07:30,2,125.95,126.55,125.9,126.3,9
20160501|2015-09-02 08:00,2,126.25,126.35,125,125,82
20160501|2015-09-02 08:30,2,125,125.1,124.6,125.1,71
20160501|2015-09-02 09:00,2,125.2,125.6,124.95,124.95,9
20160501|2015-09-02 09:30,2,125.25,125.25,124.8,125,15
20160501|2015-09-02 10:00,2,124.5,124.85,124.5,124.7,28
20160501|2015-09-02 10:30,2,124.85,124.85,124.75,124.8,4
20160501|2015-09-02 11:00,2,124.35,124.35,124.05,124.1,147
20160501|2015-09-02 11:30,2,124.4,125.5,124.4,125.15,16
20160501|2015-09-02 12:00,2,124.25,124.5,124,124.3,190
20160501|2015-09-03 03:00,3,125,125,124.4,124.4,29
20160501|2015-09-03 03:30,3,125.05,125.1,125.05,125.1,2
20160501|2015-09-03 04:30,3,125.3,125.35,125.3,125.35,3
20160501|2015-09-03 05:00,3,124.95,125.2,124.95,125.2,2
20160501|2015-09-03 05:30,3,125.1,125.1,125.1,125.1,1
20160501|2015-09-03 06:00,3,125,125,125,125,1
20160501|2015-09-03 07:00,3,124.4,124.45,124.05,124.05,136
20160501|2015-09-03 07:30,3,124.05,124.6,123.7,123.9,89
20160501|2015-09-03 08:00,3,123.95,124.85,123.9,124.7,50
20160501|2015-09-03 08:30,3,124.85,124.85,124.15,124.5,12
20160501|2015-09-03 09:00,3,124.55,125.85,124.55,125.85,18
20160501|2015-09-03 09:30,3,125.75,125.75,125.2,125.2,7
20160501|2015-09-03 10:00,3,124.65,125.1,124.65,125.1,9
20160501|2015-09-03 10:30,3,124.7,124.7,124.7,124.7,9
20160501|2015-09-03 11:00,3,125.15,125.25,125.1,125.15,12
20160501|2015-09-03 11:30,3,124.85,124.95,124.85,124.95,3
20160501|2015-09-03 12:00,3,125.2,125.4,125,125.4,21
20160501|2015-09-04 03:00,4,125.5,125.5,125.5,125.5,13
20160501|2015-09-04 05:00,4,125.7,125.7,125.7,125.7,1
20160501|2015-09-04 05:30,4,126,126.05,125.7,126.05,13
20160501|2015-09-04 07:30,4,126.3,126.3,126.3,126.3,1
20160501|2015-09-04 08:00,4,125.9,125.95,125.7,125.7,9
20160501|2015-09-04 08:30,4,125.85,125.85,125.55,125.55,4
20160501|2015-09-04 09:00,4,125.95,126,125.6,125.6,10
20160501|2015-09-04 09:30,4,125.6,125.85,125.55,125.85,12
20160501|2015-09-04 10:00,4,125.8,125.85,125.55,125.6,124
20160501|2015-09-04 10:30,4,125.55,125.6,124.75,125.4,95
20160501|2015-09-04 11:00,4,125.05,125.25,125.05,125.25,6
20160501|2015-09-04 11:30,4,125.5,125.9,125.5,125.9,2
20160501|2015-09-04 12:00,4,125.05,125.2,125.05,125.2,3
20160501|2015-09-08 03:00,8,125.05,125.95,124.7,125.95,10
20160501|2015-09-08 03:30,8,126,126,125.8,125.8,2
20160501|2015-09-08 04:00,8,126.45,126.5,126.45,126.5,10
20160501|2015-09-08 04:30,8,126.35,126.7,126.3,126.7,10
20160501|2015-09-08 05:30,8,126.15,126.15,126.15,126.15,1
20160501|2015-09-08 06:00,8,126.45,126.45,126.1,126.1,32
20160501|2015-09-08 07:30,8,125.85,126,125.6,125.6,9
20160501|2015-09-08 08:00,8,126.2,126.2,126.2,126.2,1
20160501|2015-09-08 08:30,8,126.1,126.1,125.75,125.85,4
20160501|2015-09-08 09:00,8,125.9,126.05,125.25,125.25,33
20160501|2015-09-08 10:00,8,125.5,126,125.5,126,29
20160501|2015-09-08 10:30,8,126.3,126.3,126,126,11
20160501|2015-09-08 11:30,8,126,126.15,125.7,125.7,54
20160501|2015-09-08 12:00,8,125.7,126.7,125.7,126.6,40
20160501|2015-09-09 03:00,9,126.6,127.35,126.6,127.35,8
20160501|2015-09-09 04:00,9,127.65,128,127.65,127.7,4
20160501|2015-09-09 04:30,9,127.85,127.85,127.85,127.85,1
20160501|2015-09-09 05:00,9,127.85,127.85,127.85,127.85,2
20160501|2015-09-09 05:30,9,127.7,127.7,127.7,127.7,2
20160501|2015-09-09 06:30,9,127.35,127.35,127.35,127.35,2
20160501|2015-09-09 07:30,9,126.05,126.65,126.05,126.55,7
20160501|2015-09-09 08:00,9,126,126,126,126,41
20160501|2015-09-09 08:30,9,126.1,126.35,126.1,126.35,9
20160501|2015-09-09 09:00,9,126.45,126.5,125.05,125.05,8
20160501|2015-09-09 09:30,9,125.6,125.65,125.45,125.45,16
20160501|2015-09-09 10:00,9,125.35,125.75,125.35,125.75,12
20160501|2015-09-09 10:30,9,125.7,126.75,125.7,126.75,8
20160501|2015-09-09 11:00,9,127.05,127.1,127.05,127.1,6
20160501|2015-09-09 12:00,9,126.4,126.95,126.25,126.9,27
20160501|2015-09-10 03:00,10,125.8,125.8,125.05,125.05,32
20160501|2015-09-10 03:30,10,125.55,125.55,125.45,125.45,2
20160501|2015-09-10 04:30,10,125.3,125.3,124.05,124.1,41
20160501|2015-09-10 05:00,10,124.6,124.95,124.6,124.95,2
20160501|2015-09-10 05:30,10,124.65,124.65,124.65,124.65,1
20160501|2015-09-10 06:00,10,124.55,124.6,124.55,124.6,4
20160501|2015-09-10 06:30,10,124.25,124.25,124.25,124.25,52
20160501|2015-09-10 07:00,10,124.25,124.35,122.9,122.9,244
20160501|2015-09-10 07:30,10,123,123.4,122.5,122.5,189
20160501|2015-09-10 08:00,10,122.5,123.7,122.5,123.1,30
20160501|2015-09-10 08:30,10,123,123.75,122.85,123.5,104
20160501|2015-09-10 09:00,10,123.35,123.75,123.35,123.5,15
20160501|2015-09-10 09:30,10,122.95,123,122.5,122.55,48
20160501|2015-09-10 10:00,10,122.7,122.75,122.6,122.65,8
20160501|2015-09-10 10:30,10,122.55,122.65,122.1,122.1,18
20160501|2015-09-10 11:00,10,122.4,122.65,122.35,122.5,39
20160501|2015-09-10 11:30,10,122.6,122.65,122.45,122.65,31
20160501|2015-09-10 12:00,10,122.3,122.3,122.3,122.3,11
20160501|2015-09-11 03:00,11,122.3,122.3,121.9,121.9,32
20160501|2015-09-11 03:30,11,122.2,122.55,122.2,122.55,8
20160501|2015-09-11 04:00,11,122.45,122.7,122.45,122.7,3
20160501|2015-09-11 05:00,11,122.9,123.15,122.9,123.15,28
20160501|2015-09-11 06:00,11,123.3,123.3,123.25,123.25,2
20160501|2015-09-11 06:30,11,123.35,123.35,123.25,123.25,3
20160501|2015-09-11 07:00,11,123.5,123.55,122.6,122.6,4
20160501|2015-09-11 07:30,11,122.2,122.7,121.8,122.65,36
20160501|2015-09-11 08:00,11,122.65,123.65,122.65,123.65,40
20160501|2015-09-11 08:30,11,123.15,123.15,122.7,122.7,6
20160501|2015-09-11 09:00,11,122.45,122.45,122.3,122.3,5
20160501|2015-09-11 09:30,11,122.2,122.2,122.2,122.2,4
20160501|2015-09-11 10:00,11,121.95,122.4,121.85,122.4,51
20160501|2015-09-11 10:30,11,122.35,122.35,122.15,122.15,10
20160501|2015-09-11 11:00,11,122.5,122.55,122.1,122.15,10
20160501|2015-09-11 11:30,11,122.3,122.45,122.3,122.45,15
20160501|2015-09-11 12:00,11,122.15,122.35,122,122.35,9
20160501|2015-09-14 04:00,14,123.05,123.15,123.05,123.15,6
20160501|2015-09-14 04:30,14,123.65,123.65,123.65,123.65,4
20160501|2015-09-14 05:00,14,123.55,123.55,123.55,123.55,2
20160501|2015-09-14 05:30,14,123.5,123.5,123.5,123.5,1
20160501|2015-09-14 06:00,14,123.45,123.5,123.45,123.5,3
20160501|2015-09-14 06:30,14,123.7,123.7,123.7,123.7,1
20160501|2015-09-14 07:00,14,123.85,124.35,123.85,123.95,39
20160501|2015-09-14 07:30,14,123.85,123.85,123.85,123.85,1
20160501|2015-09-14 08:00,14,125.45,125.45,125.25,125.25,3
20160501|2015-09-14 08:30,14,124.15,124.4,124.15,124.3,10
20160501|2015-09-14 09:00,14,125,125.45,125,125.45,21
20160501|2015-09-14 09:30,14,125.3,125.5,125.3,125.5,2
20160501|2015-09-14 10:00,14,125.35,125.35,125.35,125.35,4
20160501|2015-09-14 10:30,14,126.4,126.5,126.4,126.5,2
20160501|2015-09-14 12:00,14,126.75,126.75,125.9,125.9,10
20160501|2015-09-15 03:00,15,125.95,125.95,125.95,125.95,2
20160501|2015-09-15 03:30,15,126.35,126.35,126.35,126.35,2
20160501|2015-09-15 04:30,15,126.8,126.8,126.6,126.65,37
20160501|2015-09-15 07:00,15,125.05,125.05,124.8,124.8,22
20160501|2015-09-15 07:30,15,125.6,125.6,124.75,124.75,5
20160501|2015-09-15 08:00,15,124.65,124.9,124.65,124.9,12
20160501|2015-09-15 08:30,15,125,125.15,124.9,125.15,23
20160501|2015-09-15 09:00,15,124,124,123.5,123.95,18
20160501|2015-09-15 09:30,15,123.7,124.05,123.55,123.95,24
20160501|2015-09-15 10:00,15,123.95,124.1,123.9,124.1,81
20160501|2015-09-15 10:30,15,123.95,124.1,123.9,124.05,28
20160501|2015-09-15 11:00,15,123.95,123.95,123.95,123.95,1
20160501|2015-09-15 11:30,15,124.2,124.4,124.2,124.4,23
20160501|2015-09-15 12:00,15,124.3,124.3,124,124.05,17
20160501|2015-09-16 03:00,16,124.2,124.2,123.8,123.8,3
20160501|2015-09-16 03:30,16,124.25,124.25,124.2,124.2,2
20160501|2015-09-16 04:00,16,123.9,123.9,123.9,123.9,7
20160501|2015-09-16 06:00,16,123.6,123.6,123.6,123.6,2
20160501|2015-09-16 06:30,16,123.65,123.75,123.65,123.75,13
20160501|2015-09-16 07:00,16,124.3,124.45,124.3,124.4,13
20160501|2015-09-16 07:30,16,125,125.1,124.7,125.1,18
20160501|2015-09-16 08:30,16,124.35,124.35,123.9,124.1,4
20160501|2015-09-16 09:30,16,124.6,124.6,124.6,124.6,1
20160501|2015-09-16 10:30,16,124.6,125,124.6,125,13
20160501|2015-09-16 11:30,16,124.15,124.15,123.85,123.85,31
20160501|2015-09-16 12:00,16,123.8,123.8,123.55,123.55,12
20160501|2015-09-17 03:00,17,123.95,123.95,123.65,123.75,28
20160501|2015-09-17 03:30,17,123.75,123.75,123.75,123.75,17
20160501|2015-09-17 04:30,17,123.65,123.9,123.65,123.9,3
20160501|2015-09-17 06:30,17,123.7,123.7,123.3,123.3,12
20160501|2015-09-17 07:00,17,123.5,123.55,122.5,123.15,23
20160501|2015-09-17 07:30,17,122.9,122.9,122.35,122.35,3
20160501|2015-09-17 08:00,17,122.65,122.65,122.65,122.65,1
20160501|2015-09-17 08:30,17,122.5,122.95,122.5,122.95,6
20160501|2015-09-17 09:00,17,123.1,123.75,122.9,123.7,6
20160501|2015-09-17 09:30,17,123.8,124.05,123.8,123.95,23
20160501|2015-09-17 10:00,17,123.35,123.35,123.35,123.35,1
20160501|2015-09-17 10:30,17,123.4,124.05,123.4,124.05,16
20160501|2015-09-17 11:00,17,123.9,123.9,123.25,123.9,63
20160501|2015-09-17 11:30,17,123.85,123.95,123.85,123.95,4
20160501|2015-09-17 12:00,17,124.25,124.7,123.75,123.75,32
20160501|2015-09-18 03:00,18,124.5,124.5,124.5,124.5,12
20160501|2015-09-18 04:00,18,125.05,125.05,125.05,125.05,2
20160501|2015-09-18 04:30,18,125.55,125.6,125.5,125.6,27
20160501|2015-09-18 05:00,18,125.35,125.35,125.35,125.35,1
20160501|2015-09-18 05:30,18,125.5,125.5,125.5,125.5,1
20160501|2015-09-18 06:00,18,125.5,125.5,125.5,125.5,4
20160501|2015-09-18 07:00,18,124.65,124.65,124.65,124.65,7
20160501|2015-09-18 07:30,18,124.65,124.7,124.3,124.3,4
20160501|2015-09-18 08:00,18,124.65,124.8,124.65,124.8,5
20160501|2015-09-18 08:30,18,124.85,125.3,124.15,124.15,43
20160501|2015-09-18 09:00,18,123.7,123.95,122.7,122.7,30
20160501|2015-09-18 09:30,18,123.25,123.9,123.25,123.9,12
20160501|2015-09-18 10:00,18,124.45,124.8,124.45,124.8,11
20160501|2015-09-18 10:30,18,124.3,124.55,124.3,124.55,8
20160501|2015-09-18 11:00,18,124.3,124.3,124.3,124.3,1
20160501|2015-09-18 11:30,18,124.65,124.65,124.35,124.5,22
20160501|2015-09-18 12:00,18,124,124.2,123.75,123.85,49
20160501|2015-09-21 03:00,21,124.35,124.35,123.85,123.85,13
20160501|2015-09-21 04:00,21,123.95,123.95,123.95,123.95,1
20160501|2015-09-21 04:30,21,124.35,124.35,124.25,124.25,3
20160501|2015-09-21 07:00,21,123.8,123.8,123.1,123.1,12
20160501|2015-09-21 07:30,21,122.9,123.35,122.1,123.35,72
20160501|2015-09-21 08:00,21,123.25,123.35,123.25,123.35,4
20160501|2015-09-21 08:30,21,123.6,124.9,123.6,124.8,68
20160501|2015-09-21 09:00,21,125.15,125.15,124.7,124.7,2
20160501|2015-09-21 09:30,21,125.1,125.1,124.15,124.15,28
20160501|2015-09-21 10:00,21,124,124.15,123.05,123.15,19
20160501|2015-09-21 10:30,21,122.85,123.2,122.8,123.2,9
20160501|2015-09-21 11:00,21,123.05,123.05,122.9,122.9,4
20160501|2015-09-21 11:30,21,122.85,123.35,122.8,122.8,54
20160501|2015-09-21 12:00,21,122.9,122.9,122.3,122.3,20
20160501|2015-09-22 03:00,22,122.7,122.7,122.7,122.7,5
20160501|2015-09-22 03:30,22,122.55,122.65,122.55,122.65,21
20160501|2015-09-22 04:00,22,122.7,122.7,122.7,122.7,2
20160501|2015-09-22 04:30,22,122.8,122.8,122.8,122.8,3
20160501|2015-09-22 05:00,22,122.6,122.6,122.6,122.6,6
20160501|2015-09-22 05:30,22,122.5,122.5,122.5,122.5,1
20160501|2015-09-22 07:00,22,122,122,121.7,121.7,58
20160501|2015-09-22 07:30,22,121.4,121.6,121.25,121.6,103
20160501|2015-09-22 08:00,22,121.85,121.85,121.6,121.6,101
20160501|2015-09-22 08:30,22,121.8,121.8,121.35,121.5,119
20160501|2015-09-22 09:00,22,121.8,121.9,121.65,121.8,36
20160501|2015-09-22 09:30,22,121.7,122.25,121.7,122.05,26
20160501|2015-09-22 10:00,22,122,122,121.85,121.85,51
20160501|2015-09-22 10:30,22,121.7,121.7,121.65,121.7,30
20160501|2015-09-22 11:00,22,121.65,121.7,121.6,121.6,59
20160501|2015-09-22 11:30,22,121.35,121.45,121.35,121.4,6
20160501|2015-09-22 12:00,22,121,121.05,121,121,74
20160501|2015-09-23 03:00,23,121.1,121.3,121.1,121.3,10
20160501|2015-09-23 04:30,23,121.75,121.75,121.75,121.75,1
20160501|2015-09-23 06:00,23,121.5,121.65,121.5,121.65,8
20160501|2015-09-23 06:30,23,121.75,121.75,121.75,121.75,3
20160501|2015-09-23 07:30,23,121,121,120.9,120.9,2
20160501|2015-09-23 08:00,23,121.15,121.25,120.4,120.75,86
20160501|2015-09-23 08:30,23,120.6,120.85,120.45,120.45,55
20160501|2015-09-23 09:00,23,120.45,120.95,120.35,120.4,116
20160501|2015-09-23 09:30,23,120.45,121.75,120.45,121.65,14
20160501|2015-09-23 10:00,23,121.5,121.5,121.1,121.3,10
20160501|2015-09-23 10:30,23,121.4,121.5,121.05,121.05,26
20160501|2015-09-23 11:00,23,121.4,122.3,121.4,122.3,11
20160501|2015-09-23 11:30,23,122.55,122.55,122.05,122.3,6
20160501|2015-09-23 12:00,23,121.8,121.85,121.35,121.35,75
20160501|2015-09-24 03:00,24,121.4,121.4,121.2,121.4,5
20160501|2015-09-24 04:00,24,120.8,120.8,120.75,120.75,3
20160501|2015-09-24 04:30,24,120.55,120.8,120.55,120.8,5
20160501|2015-09-24 05:30,24,120.85,120.85,120.7,120.7,18
20160501|2015-09-24 06:00,24,120.7,120.7,120.7,120.7,12
20160501|2015-09-24 06:30,24,120.7,120.7,120.7,120.7,21
20160501|2015-09-24 07:00,24,120.6,120.9,120,120.55,139
20160501|2015-09-24 07:30,24,120.3,120.75,120.2,120.75,18
20160501|2015-09-24 08:00,24,120.5,120.8,120.45,120.8,13
20160501|2015-09-24 08:30,24,120.7,121.15,120.55,120.85,42
20160501|2015-09-24 09:00,24,121.1,121.7,121.1,121.5,47
20160501|2015-09-24 09:30,24,121.4,121.75,121.2,121.55,21
20160501|2015-09-24 10:00,24,121.55,122.2,121.5,122.15,30
20160501|2015-09-24 10:30,24,121.85,122.05,121.8,121.8,29
20160501|2015-09-24 11:00,24,122,123.3,122,123.25,16
20160501|2015-09-24 11:30,24,123.55,124.7,123.55,124.7,53
20160501|2015-09-24 12:00,24,124.3,124.3,123.3,123.35,109
20160501|2015-09-25 03:00,25,125.7,126.05,125.65,126.05,47
20160501|2015-09-25 03:30,25,125.95,125.95,125.95,125.95,2
20160501|2015-09-25 04:00,25,125.8,125.8,125.8,125.8,2
20160501|2015-09-25 04:30,25,125.5,125.5,125.5,125.5,5
20160501|2015-09-25 06:00,25,125.35,125.35,125.35,125.35,1
20160501|2015-09-25 06:30,25,125.95,125.95,125.85,125.85,3
20160501|2015-09-25 07:00,25,126.3,127.5,126.3,127.1,145
20160501|2015-09-25 07:30,25,127.1,127.1,126.65,127,32
20160501|2015-09-25 08:00,25,127,127.75,127,127.65,21
20160501|2015-09-25 08:30,25,127.75,127.75,127.05,127.05,9
20160501|2015-09-25 09:00,25,127.05,127.1,126.85,126.95,17
20160501|2015-09-25 09:30,25,126.9,127.35,126.8,127.35,16
20160501|2015-09-25 10:00,25,127.5,128.5,127.5,128.2,34
20160501|2015-09-25 10:30,25,128.2,128.25,128,128.25,46
20160501|2015-09-25 11:00,25,127.95,127.95,127.95,127.95,1
20160501|2015-09-25 11:30,25,128.5,128.5,128.45,128.45,10
20160501|2015-09-25 12:00,25,128.3,128.55,127.7,127.8,42
20160501|2015-09-28 03:00,28,127.85,127.85,127.35,127.45,3
20160501|2015-09-28 04:00,28,127.7,127.7,127.2,127.2,8
20160501|2015-09-28 04:30,28,127.5,127.5,127.5,127.5,4
20160501|2015-09-28 05:00,28,127.2,127.2,127.2,127.2,2
20160501|2015-09-28 05:30,28,126.9,126.9,126.9,126.9,2
20160501|2015-09-28 06:30,28,127.2,127.3,127.2,127.3,3
20160501|2015-09-28 07:00,28,126.5,126.5,126.5,126.5,1
20160501|2015-09-28 07:30,28,126.95,127.5,126.95,127.5,3
20160501|2015-09-28 08:00,28,127.8,127.9,127.55,127.55,7
20160501|2015-09-28 08:30,28,126.6,126.85,126.6,126.85,12
20160501|2015-09-28 09:00,28,126.2,126.2,123.95,124.55,93
20160501|2015-09-28 09:30,28,124.65,124.95,124.55,124.8,14
20160501|2015-09-28 10:00,28,124.2,124.2,124,124,3
20160501|2015-09-28 10:30,28,124.8,125.2,124.8,125.2,8
20160501|2015-09-28 11:00,28,124.95,124.95,124.75,124.75,14
20160501|2015-09-28 11:30,28,124.7,124.7,124.45,124.7,19
20160501|2015-09-28 12:00,28,124.6,124.65,124.25,124.3,21
20160501|2015-09-29 03:00,29,124.85,124.85,124.3,124.6,28
20160501|2015-09-29 04:30,29,124.95,124.95,124.95,124.95,1
20160501|2015-09-29 05:00,29,124.9,124.9,124.9,124.9,1
20160501|2015-09-29 06:00,29,124.05,124.05,123.55,123.6,8
20160501|2015-09-29 07:00,29,125.1,125.1,124.75,124.8,9
20160501|2015-09-29 07:30,29,125.5,125.7,125.2,125.7,7
20160501|2015-09-29 08:00,29,125.1,125.2,124.1,124.7,47
20160501|2015-09-29 08:30,29,124.9,125.1,124.9,125.1,3
20160501|2015-09-29 09:00,29,125.15,125.25,124.75,125.15,5
20160501|2015-09-29 09:30,29,125.2,125.2,125.05,125.05,10
20160501|2015-09-29 10:00,29,125.4,125.9,125.4,125.9,14
20160501|2015-09-29 10:30,29,125.65,126.5,125.65,126.5,9
20160501|2015-09-29 11:00,29,127,127.8,127,127.35,40
20160501|2015-09-29 11:30,29,127.35,127.65,127.35,127.65,8
20160501|2015-09-29 12:00,29,127.5,127.5,126.15,126.15,6
20160501|2015-09-30 03:00,30,127.25,127.25,127.25,127.25,1
20160501|2015-09-30 03:30,30,126.85,126.85,126.85,126.85,1
20160501|2015-09-30 04:00,30,126.75,126.85,126.75,126.85,10
20160501|2015-09-30 05:00,30,126.9,126.9,126.9,126.9,2
20160501|2015-09-30 05:30,30,126.85,126.85,126.85,126.85,1
20160501|2015-09-30 06:00,30,127.15,127.15,127.15,127.15,1
20160501|2015-09-30 06:30,30,127.55,127.55,127.55,127.55,1
20160501|2015-09-30 07:00,30,127.2,127.55,127.1,127.55,4
20160501|2015-09-30 07:30,30,126.95,126.95,124.55,124.7,14
20160501|2015-09-30 08:00,30,125.25,125.65,125.25,125.65,4
20160501|2015-09-30 08:30,30,125.6,126.25,125.6,126.25,2
20160501|2015-09-30 09:00,30,126.15,126.8,126.05,126.45,10
20160501|2015-09-30 09:30,30,126.3,126.3,125.65,125.65,3
20160501|2015-09-30 10:00,30,125.7,126.2,125.6,126.2,7
20160501|2015-09-30 10:30,30,125.9,126.25,125.9,126.15,5
20160501|2015-09-30 11:00,30,125.8,125.8,125.8,125.8,2
20160501|2015-09-30 11:30,30,126.05,126.3,126.05,126.3,21
20160501|2015-09-30 12:00,30,125.7,127,125.7,126.4,52
20160501|2015-10-01 03:00,1,126.45,126.45,126.4,126.4,6
20160501|2015-10-01 04:30,1,127.35,127.35,127.35,127.35,5
20160501|2015-10-01 05:30,1,127,127,127,127,2
20160501|2015-10-01 06:00,1,127.25,127.4,127.25,127.4,11
20160501|2015-10-01 06:30,1,126.8,126.8,126.55,126.55,21
20160501|2015-10-01 07:00,1,126.55,126.55,125.25,125.85,9
20160501|2015-10-01 07:30,1,125.85,126.55,124.6,124.6,20
20160501|2015-10-01 08:00,1,124.85,125.2,124.85,125.1,6
20160501|2015-10-01 08:30,1,125.2,125.2,125.15,125.15,6
20160501|2015-10-01 09:00,1,125.8,125.8,125.45,125.45,4
20160501|2015-10-01 09:30,1,125.75,125.75,125.5,125.55,7
20160501|2015-10-01 10:00,1,125.1,125.75,125.1,125.75,10
20160501|2015-10-01 10:30,1,126.15,126.15,126.15,126.15,1
20160501|2015-10-01 11:00,1,125.7,125.7,125.7,125.7,1
20160501|2015-10-01 11:30,1,126.1,126.1,126.05,126.05,4
20160501|2015-10-01 12:00,1,125.7,126.45,125.5,126.4,32
20160501|2015-10-02 04:00,2,126.3,126.3,126.2,126.2,6
20160501|2015-10-02 04:30,2,126.15,126.15,126.15,126.15,1
20160501|2015-10-02 07:00,2,126.8,128.15,126.8,128.15,9
20160501|2015-10-02 08:00,2,127.2,127.2,125,125,6
20160501|2015-10-02 08:30,2,125.15,125.4,125.15,125.4,4
20160501|2015-10-02 09:00,2,125.5,125.65,125.5,125.65,5
20160501|2015-10-02 09:30,2,126.8,126.8,126.6,126.6,11
20160501|2015-10-02 10:30,2,127.3,127.3,127.3,127.3,2
20160501|2015-10-02 11:00,2,127.4,127.4,127.4,127.4,1
20160501|2015-10-02 11:30,2,127.65,130,127.65,129.95,16
20160501|2015-10-02 12:00,2,129.6,130.1,128.8,128.8,71
20160501|2015-10-05 03:00,5,130.3,130.3,130.3,130.3,1
20160501|2015-10-05 03:30,5,130.1,130.1,129.8,129.8,5
20160501|2015-10-05 05:00,5,129.8,129.8,129.8,129.8,1
20160501|2015-10-05 06:30,5,129.45,129.5,129.45,129.5,11
20160501|2015-10-05 07:00,5,130.5,131.65,130.5,131.65,18
20160501|2015-10-05 07:30,5,132.25,132.75,132.15,132.55,24
20160501|2015-10-05 08:00,5,131.3,131.3,131.3,131.3,2
20160501|2015-10-05 08:30,5,131.75,133,131.75,133,9
20160501|2015-10-05 09:00,5,133,133,133,133,15
20160501|2015-10-05 09:30,5,133.15,133.35,133.15,133.15,6
20160501|2015-10-05 10:00,5,133.5,133.75,133.35,133.75,5
20160501|2015-10-05 10:30,5,134,134.4,133.55,133.95,23
20160501|2015-10-05 11:00,5,133.95,134,133.2,133.75,66
20160501|2015-10-05 11:30,5,133.8,133.95,133.2,133.55,29
20160501|2015-10-05 12:00,5,133.55,133.85,132.2,132.2,98
20160501|2015-10-06 03:00,6,132.45,132.45,132.45,132.45,1
20160501|2015-10-06 03:30,6,132.45,132.45,132.45,132.45,1
20160501|2015-10-06 04:00,6,132.45,132.65,132.45,132.65,10
20160501|2015-10-06 05:00,6,132,132,131.65,131.65,4
20160501|2015-10-06 06:00,6,132.5,132.5,132.5,132.5,1
20160501|2015-10-06 07:00,6,132.45,132.6,132.1,132.25,6
20160501|2015-10-06 07:30,6,132.95,133.45,132.85,133.35,31
20160501|2015-10-06 08:00,6,133.35,133.5,133.15,133.4,9
20160501|2015-10-06 08:30,6,133.25,133.9,133.25,133.9,7
20160501|2015-10-06 09:00,6,133.25,133.25,133.25,133.25,7
20160501|2015-10-06 09:30,6,132.95,133.6,132.9,133.6,17
20160501|2015-10-06 10:00,6,133.85,133.95,133.85,133.9,7
20160501|2015-10-06 10:30,6,133.7,133.7,133.6,133.6,6
20160501|2015-10-06 11:00,6,134,134,133.85,133.95,3
20160501|2015-10-06 11:30,6,133.55,133.65,133.25,133.65,14
20160501|2015-10-06 12:00,6,133.7,134.05,133,133,28
20160501|2015-10-07 03:00,7,132.8,132.8,132.8,132.8,1
20160501|2015-10-07 06:00,7,133.2,133.2,133.2,133.2,1
20160501|2015-10-07 06:30,7,133,133,133,133,1
20160501|2015-10-07 07:30,7,135,135.05,134.5,134.5,6
20160501|2015-10-07 08:30,7,134.45,134.55,134.05,134.05,8
20160501|2015-10-07 09:00,7,133.6,133.6,131.3,132.2,21
20160501|2015-10-07 09:30,7,132.55,132.55,131,131,6
20160501|2015-10-07 10:00,7,132.1,132.1,130.9,130.9,10
20160501|2015-10-07 10:30,7,130.95,131.4,130.8,130.8,10
20160501|2015-10-07 11:30,7,130.3,130.85,130.15,130.65,9
20160501|2015-10-07 12:00,7,131.1,131.85,131,131.85,9
20160501|2015-10-08 03:00,8,131.55,131.6,131,131,8
20160501|2015-10-08 03:30,8,130.7,131.1,130.55,131.1,12
20160501|2015-10-08 04:00,8,131.3,131.4,131.3,131.4,2
20160501|2015-10-08 05:30,8,131.05,131.1,131.05,131.1,2
20160501|2015-10-08 06:00,8,130.7,130.7,130.6,130.65,4
20160501|2015-10-08 07:00,8,131.25,131.75,131.25,131.75,2
20160501|2015-10-08 07:30,8,131.85,132.8,131.85,132.8,23
20160501|2015-10-08 08:00,8,133,133,132.95,132.95,4
20160501|2015-10-08 08:30,8,132.7,133.15,132.5,133.1,31
20160501|2015-10-08 09:00,8,133.2,133.9,133.15,133.55,20
20160501|2015-10-08 09:30,8,133.45,133.45,132.3,133.25,36
20160501|2015-10-08 10:00,8,133,133.6,132.85,133.4,14
20160501|2015-10-08 10:30,8,133.6,133.7,133.15,133.5,20
20160501|2015-10-08 11:00,8,133.7,133.7,133.05,133.05,13
20160501|2015-10-08 11:30,8,133.15,133.65,133.1,133.6,24
20160501|2015-10-08 12:00,8,133.55,133.9,133.3,133.5,73
20160501|2015-10-09 03:00,9,133.95,135.5,133.95,135.5,5
20160501|2015-10-09 03:30,9,135.85,135.85,135.85,135.85,1
20160501|2015-10-09 04:00,9,136.5,137.5,136.5,136.75,57
20160501|2015-10-09 04:30,9,136.45,136.65,136.45,136.65,5
20160501|2015-10-09 05:00,9,136.5,136.5,136.3,136.3,5
20160501|2015-10-09 05:30,9,136.1,136.1,136.1,136.1,1
20160501|2015-10-09 06:00,9,135.65,135.65,135.65,135.65,1
20160501|2015-10-09 06:30,9,135.65,135.65,135.65,135.65,2
20160501|2015-10-09 07:00,9,136.8,136.95,136.8,136.95,3
20160501|2015-10-09 07:30,9,137.4,137.45,136.55,136.6,7
20160501|2015-10-09 08:00,9,137.05,137.4,137,137.05,30
20160501|2015-10-09 08:30,9,136.95,137,136.6,136.8,12
20160501|2015-10-09 09:00,9,137,137,136.6,136.75,6
20160501|2015-10-09 09:30,9,137,138.2,137,138.2,17
20160501|2015-10-09 10:00,9,138.25,139.15,138.25,138.7,39
20160501|2015-10-09 10:30,9,138.05,138.85,138.05,138.7,44
20160501|2015-10-09 11:00,9,138.65,139.1,138.65,139.1,34
20160501|2015-10-09 11:30,9,139,139.05,138.55,138.75,43
20160501|2015-10-09 12:00,9,138.9,138.9,136.4,136.4,60
20160501|2015-10-12 03:00,12,136.95,139.05,136.95,139.05,14
20160501|2015-10-12 03:30,12,138.7,138.8,138.7,138.8,2
20160501|2015-10-12 04:00,12,139,139,139,139,13
20160501|2015-10-12 05:00,12,138.85,138.95,138.85,138.95,5
20160501|2015-10-12 05:30,12,139,139,139,139,1
20160501|2015-10-12 06:00,12,139.25,140,139.25,139.95,44
20160501|2015-10-12 07:00,12,139.75,140.55,139.75,140.35,18
20160501|2015-10-12 07:30,12,139.85,139.85,139.6,139.65,10
20160501|2015-10-12 08:00,12,140,141.15,140,141,35
20160501|2015-10-12 08:30,12,141,142.75,141,141.85,30
20160501|2015-10-12 09:00,12,142,142.05,141.4,141.4,129
20160501|2015-10-12 09:30,12,141.65,141.75,140.7,140.7,16
20160501|2015-10-12 10:00,12,141.25,142.05,141,141.25,34
20160501|2015-10-12 10:30,12,142,142.15,141.7,141.7,5
20160501|2015-10-12 11:00,12,141,141.15,141,141.15,14
20160501|2015-10-12 11:30,12,141,141,140,140.2,20
20160501|2015-10-12 12:00,12,140.05,140.25,139.5,139.95,22
20160501|2015-10-13 03:00,13,139.3,139.6,139.3,139.6,24
20160501|2015-10-13 03:30,13,139.5,140,139.5,139.95,26
20160501|2015-10-13 04:00,13,140.35,140.35,140.35,140.35,3
20160501|2015-10-13 04:30,13,140.35,140.45,140.15,140.45,16
20160501|2015-10-13 05:30,13,140.7,140.7,140.7,140.7,1
20160501|2015-10-13 06:00,13,140.7,140.7,140.7,140.7,10
20160501|2015-10-13 06:30,13,140.7,141.3,140.7,141.2,7
20160501|2015-10-13 07:00,13,141.5,141.55,141.25,141.25,29
20160501|2015-10-13 07:30,13,141.35,141.75,141.25,141.75,7
20160501|2015-10-13 08:00,13,141.7,142,140.05,140.05,67
20160501|2015-10-13 08:30,13,139.9,141,139.9,140.5,62
20160501|2015-10-13 09:00,13,140.9,141,140.9,141,11
20160501|2015-10-13 09:30,13,141.4,141.4,138.85,140.05,42
20160501|2015-10-13 10:00,13,140.9,140.9,140,140.35,7
20160501|2015-10-13 10:30,13,140.85,141.05,140.85,140.85,12
20160501|2015-10-13 11:00,13,140.3,140.5,139.8,139.8,14
20160501|2015-10-13 11:30,13,139.95,140.4,139.85,139.85,32
20160501|2015-10-13 12:00,13,139.9,139.9,138.75,139.7,82
20160501|2015-10-14 03:00,14,140.9,140.9,140.9,140.9,2
20160501|2015-10-14 03:30,14,141.5,141.5,141.4,141.4,2
20160501|2015-10-14 04:00,14,141.4,141.7,141.4,141.5,80
20160501|2015-10-14 04:30,14,141.45,141.45,141.45,141.45,1
20160501|2015-10-14 05:00,14,141.15,141.15,141.15,141.15,1
20160501|2015-10-14 07:00,14,142,142.5,141.75,142.5,25
20160501|2015-10-14 07:30,14,142.35,142.85,142.25,142.4,66
20160501|2015-10-14 08:00,14,142.05,142.6,141.25,141.9,86
20160501|2015-10-14 08:30,14,142,142.05,140.7,140.7,35
20160501|2015-10-14 09:00,14,141.35,141.35,140.9,140.9,5
20160501|2015-10-14 09:30,14,141.05,141.2,140.75,141.2,25
20160501|2015-10-14 10:00,14,141.4,141.75,141.2,141.3,19
20160501|2015-10-14 10:30,14,141.5,141.65,141.35,141.35,10
20160501|2015-10-14 11:00,14,141.3,141.3,141.3,141.3,4
20160501|2015-10-14 11:30,14,141.65,141.65,141.65,141.65,5
20160501|2015-10-14 12:00,14,141.55,141.6,139.7,139.7,192
20160501|2015-10-15 03:00,15,139.85,140.35,138.95,139.05,144
20160501|2015-10-15 03:30,15,138.3,138.5,138,138.5,25
20160501|2015-10-15 04:00,15,138.5,138.75,138.5,138.75,8
20160501|2015-10-15 04:30,15,138,138.05,137.85,138.05,28
20160501|2015-10-15 05:00,15,138,138,138,138,1
20160501|2015-10-15 06:30,15,138,138.75,138,138.75,30
20160501|2015-10-15 07:00,15,139.25,139.25,139.25,139.25,1
20160501|2015-10-15 07:30,15,139.05,140.8,139.05,140.8,44
20160501|2015-10-15 08:00,15,140.4,141.2,140.35,140.7,107
20160501|2015-10-15 08:30,15,140,140,139.1,139.3,19
20160501|2015-10-15 09:00,15,139.85,139.85,139.45,139.55,18
20160501|2015-10-15 09:30,15,139.15,139.35,139,139.35,23
20160501|2015-10-15 10:00,15,139.7,139.7,139.4,139.6,20
20160501|2015-10-15 11:00,15,140.1,140.1,139.85,140.05,11
20160501|2015-10-15 11:30,15,139.15,139.15,138.05,138.05,5
20160501|2015-10-15 12:00,15,138.55,138.95,138.3,138.3,35
20160501|2015-10-16 03:00,16,138.1,138.1,136.7,137.45,84
20160501|2015-10-16 03:30,16,137.2,137.4,136.85,137.4,28
20160501|2015-10-16 04:00,16,137.15,137.15,137.15,137.15,1
20160501|2015-10-16 05:00,16,136.9,136.9,136.75,136.75,2
20160501|2015-10-16 05:30,16,136.6,136.6,136.6,136.6,1
20160501|2015-10-16 06:00,16,136.25,136.4,136.25,136.4,5
20160501|2015-10-16 06:30,16,136.4,136.4,136.4,136.4,2
20160501|2015-10-16 07:00,16,136.05,136.05,135,135,4
20160501|2015-10-16 07:30,16,135.05,135.3,134.05,134.15,86
20160501|2015-10-16 08:00,16,134.2,134.45,132.8,133.4,96
20160501|2015-10-16 08:30,16,133.3,133.5,131.85,131.85,37
20160501|2015-10-16 09:00,16,131.9,132,131.55,132,26
20160501|2015-10-16 09:30,16,132,132.35,132,132.3,13
20160501|2015-10-16 10:00,16,132.6,132.75,132.1,132.15,8
20160501|2015-10-16 10:30,16,131.9,131.95,131.4,131.4,10
20160501|2015-10-16 11:00,16,131.4,131.4,131.4,131.4,1
20160501|2015-10-16 11:30,16,132.1,132.25,132.1,132.25,6
20160501|2015-10-16 12:00,16,132,132,130.5,130.5,50
20160501|2015-10-19 03:00,19,131.6,131.6,130.7,130.75,105
20160501|2015-10-19 03:30,19,130.1,130.55,130,130.55,64
20160501|2015-10-19 04:00,19,130.6,130.6,130.6,130.6,1
20160501|2015-10-19 05:00,19,130.15,130.15,129,129,49
20160501|2015-10-19 05:30,19,128.85,129.2,128.85,129.2,28
20160501|2015-10-19 06:00,19,129.35,129.35,128.9,128.9,86
20160501|2015-10-19 06:30,19,129.25,129.4,129.1,129.4,8
20160501|2015-10-19 07:00,19,130.05,130.35,130.05,130.35,3
20160501|2015-10-19 07:30,19,130.4,130.5,129.4,129.4,9
20160501|2015-10-19 08:00,19,129.6,130.15,129.6,130.15,22
20160501|2015-10-19 08:30,19,130,130,129.9,129.9,16
20160501|2015-10-19 09:00,19,129.65,130.45,129.45,130.45,130
20160501|2015-10-19 10:00,19,130.1,130.25,130.1,130.25,4
20160501|2015-10-19 10:30,19,129.95,130.05,129.95,130.05,50
20160501|2015-10-19 11:00,19,130.35,130.35,130.35,130.35,1
20160501|2015-10-19 11:30,19,129.65,129.65,129.65,129.65,1
20160501|2015-10-19 12:00,19,129.85,130.25,128.9,128.9,51
20160501|2015-10-20 03:00,20,129.35,129.35,129.05,129.25,8
20160501|2015-10-20 03:30,20,129.2,129.2,129.05,129.1,31
20160501|2015-10-20 04:00,20,129.15,129.55,129.15,129.55,39
20160501|2015-10-20 04:30,20,129.5,129.65,129.5,129.55,34
20160501|2015-10-20 05:00,20,129.5,129.6,129.15,129.25,75
20160501|2015-10-20 05:30,20,129.35,129.35,129.35,129.35,2
20160501|2015-10-20 07:00,20,128.85,128.95,128.85,128.95,123
20160501|2015-10-20 07:30,20,128.8,129.2,128.7,129.2,30
20160501|2015-10-20 08:00,20,128.8,128.8,128.8,128.8,17
20160501|2015-10-20 08:30,20,129.4,129.4,129.1,129.1,11
20160501|2015-10-20 09:00,20,129.55,130.75,129.55,129.75,32
20160501|2015-10-20 09:30,20,130.05,130.05,129.85,129.85,6
20160501|2015-10-20 10:30,20,129.55,129.55,129.4,129.45,9
20160501|2015-10-20 11:00,20,129.45,129.45,128.95,129.2,5
20160501|2015-10-20 11:30,20,129.4,130.05,129.4,130.05,9
20160501|2015-10-20 12:00,20,130.1,130.2,129.8,129.8,9
20160501|2015-10-21 03:30,21,129.95,130.05,129.95,130.05,4
20160501|2015-10-21 04:00,21,129.6,129.6,129.6,129.6,1
20160501|2015-10-21 04:30,21,129,129,128.75,128.75,7
20160501|2015-10-21 05:00,21,128.7,129,128.7,129,5
20160501|2015-10-21 06:00,21,128.85,128.85,128.85,128.85,1
20160501|2015-10-21 07:00,21,129,129,128.55,128.55,6
20160501|2015-10-21 07:30,21,128.05,128.05,127.15,127.5,109
20160501|2015-10-21 08:00,21,127.05,127.6,127.05,127.6,27
20160501|2015-10-21 08:30,21,127.15,127.4,127.05,127.05,8
20160501|2015-10-21 09:00,21,126.8,126.8,126.5,126.5,5
20160501|2015-10-21 09:30,21,126.15,126.85,126.15,126.6,82
20160501|2015-10-21 10:00,21,126.6,126.95,126.3,126.95,238
20160501|2015-10-21 10:30,21,126.95,127.15,126.75,127.05,53
20160501|2015-10-21 11:00,21,127.05,127.15,126.55,126.7,22
20160501|2015-10-21 11:30,21,126.7,126.75,126.3,126.3,51
20160501|2015-10-21 12:00,21,126.65,126.7,126.15,126.5,114
20160501|2015-10-22 03:00,22,127,127.15,126.75,127,15
20160501|2015-10-22 03:30,22,127,127,126.9,126.9,10
20160501|2015-10-22 04:30,22,127.1,127.1,126.9,126.9,2
20160501|2015-10-22 05:00,22,127,127,127,127,1
20160501|2015-10-22 05:30,22,127.25,127.3,127.25,127.3,14
20160501|2015-10-22 06:00,22,127.4,127.4,127.4,127.4,3
20160501|2015-10-22 07:00,22,127.15,127.15,127.15,127.15,3
20160501|2015-10-22 07:30,22,126.75,126.9,126.05,126.55,15
20160501|2015-10-22 08:00,22,126.8,126.8,126.4,126.4,4
20160501|2015-10-22 08:30,22,127.05,127.05,127,127,2
20160501|2015-10-22 09:00,22,126.15,126.15,126.15,126.15,1
20160501|2015-10-22 09:30,22,125.95,126.4,125.95,126.4,35
20160501|2015-10-22 10:00,22,125.55,125.65,125.55,125.65,4
20160501|2015-10-22 10:30,22,125.7,125.7,125.7,125.7,1
20160501|2015-10-22 11:00,22,125.8,125.9,125.8,125.85,36
20160501|2015-10-22 11:30,22,125.9,126.05,125.7,125.7,33
20160501|2015-10-22 12:00,22,125.35,125.4,125.35,125.35,17
20160501|2015-10-23 03:00,23,125.3,125.85,125.3,125.75,12
20160501|2015-10-23 03:30,23,125.6,125.6,125.6,125.6,2
20160501|2015-10-23 05:00,23,125.6,125.6,125.6,125.6,1
20160501|2015-10-23 05:30,23,125.25,125.25,125.2,125.2,2
20160501|2015-10-23 06:00,23,125.3,125.3,125.3,125.3,1
20160501|2015-10-23 06:30,23,125.7,125.8,125.7,125.8,5
20160501|2015-10-23 07:00,23,125.35,125.4,124.65,124.65,50
20160501|2015-10-23 07:30,23,124.4,124.9,124.15,124.9,24
20160501|2015-10-23 08:00,23,124.4,124.4,124.25,124.25,5
20160501|2015-10-23 08:30,23,124.2,124.2,123.3,123.45,22
20160501|2015-10-23 09:00,23,123.3,123.4,123.25,123.25,62
20160501|2015-10-23 09:30,23,123.4,123.95,123.4,123.95,17
20160501|2015-10-23 10:00,23,123.65,123.95,123.65,123.65,34
20160501|2015-10-23 10:30,23,123.65,123.65,123.65,123.65,45
20160501|2015-10-23 11:00,23,123.8,124.3,123.8,124.3,36
20160501|2015-10-23 11:30,23,124.35,124.65,124.35,124.65,9
20160501|2015-10-23 12:00,23,124.1,124.25,123.9,124.05,18
20160501|2015-10-26 04:00,26,123.95,123.95,123.3,123.45,41
20160501|2015-10-26 04:30,26,123.4,123.5,123.4,123.5,2
20160501|2015-10-26 05:00,26,123.5,123.5,123.5,123.5,10
20160501|2015-10-26 05:30,26,123.5,123.55,123.5,123.55,3
20160501|2015-10-26 06:00,26,123.35,123.35,123.3,123.3,4
20160501|2015-10-26 06:30,26,123.5,123.5,123.5,123.5,9
20160501|2015-10-26 07:00,26,123.5,123.5,122.75,122.75,63
20160501|2015-10-26 07:30,26,122.9,122.95,122.75,122.75,3
20160501|2015-10-26 08:00,26,122.65,122.65,122.3,122.3,30
20160501|2015-10-26 08:30,26,122.1,122.8,122,122.8,20
20160501|2015-10-26 09:00,26,123.1,124,123.1,124,9
20160501|2015-10-26 09:30,26,123.2,123.5,123.2,123.5,8
20160501|2015-10-26 10:00,26,123.2,123.9,123,123.3,23
20160501|2015-10-26 10:30,26,123.65,123.75,123.65,123.75,2
20160501|2015-10-26 11:00,26,123.55,123.55,123.4,123.4,12
20160501|2015-10-26 12:00,26,122.85,122.95,122.85,122.95,3
20160501|2015-10-27 04:00,27,123.4,123.4,123.15,123.4,20
20160501|2015-10-27 04:30,27,123.1,123.1,123,123.1,15
20160501|2015-10-27 05:30,27,123.35,123.35,123.35,123.35,1
20160501|2015-10-27 06:00,27,123.3,123.3,123.3,123.3,5
20160501|2015-10-27 07:00,27,123,123,123,123,2
20160501|2015-10-27 07:30,27,122.55,122.6,122.4,122.6,10
20160501|2015-10-27 08:30,27,122.2,122.2,122.2,122.2,6
20160501|2015-10-27 09:00,27,122.5,122.75,122.35,122.55,17
20160501|2015-10-27 09:30,27,122.65,122.8,122.65,122.8,4
20160501|2015-10-27 10:00,27,123.35,123.35,122.95,122.95,5
20160501|2015-10-27 10:30,27,123.45,123.45,123,123.05,27
20160501|2015-10-27 11:00,27,123.15,123.5,123.15,123.5,23
20160501|2015-10-27 11:30,27,123.3,123.4,123.15,123.25,22
20160501|2015-10-27 12:00,27,122.55,122.75,122.3,122.75,20
20160501|2015-10-28 04:00,28,123,123.05,122.9,122.95,9
20160501|2015-10-28 04:30,28,122.65,122.65,122.65,122.65,1
20160501|2015-10-28 05:00,28,122.75,122.75,122.75,122.75,4
20160501|2015-10-28 06:00,28,123,123,123,123,2
20160501|2015-10-28 06:30,28,123.25,123.25,123.2,123.2,3
20160501|2015-10-28 07:00,28,122.5,122.5,122.5,122.5,1
20160501|2015-10-28 07:30,28,122.45,123.95,122.45,123.6,17
20160501|2015-10-28 08:00,28,123.6,123.65,123.6,123.65,6
20160501|2015-10-28 08:30,28,124.1,124.75,124.1,124.75,10
20160501|2015-10-28 09:00,28,124.45,124.55,124.45,124.55,4
20160501|2015-10-28 09:30,28,123.85,124.05,123.85,124.05,9
20160501|2015-10-28 10:00,28,124.45,124.6,124.35,124.5,23
20160501|2015-10-28 10:30,28,124.5,124.85,124.4,124.4,20
20160501|2015-10-28 11:00,28,124.2,124.6,124.1,124.4,35
20160501|2015-10-28 11:30,28,124.4,124.45,124.35,124.4,6
20160501|2015-10-28 12:00,28,124.25,124.6,124.25,124.45,32
20160501|2015-10-29 04:00,29,125,125.5,125,125.5,2
20160501|2015-10-29 04:30,29,125.3,125.3,124.9,124.9,18
20160501|2015-10-29 05:30,29,125.2,125.2,125.1,125.2,41
20160501|2015-10-29 06:00,29,125.25,125.45,125.2,125.25,22
20160501|2015-10-29 06:30,29,125.4,125.4,125.15,125.15,22
20160501|2015-10-29 07:00,29,124.7,124.7,124.5,124.5,20
20160501|2015-10-29 07:30,29,124.55,124.55,124.05,124.1,4
20160501|2015-10-29 08:00,29,123.95,123.95,123.8,123.8,8
20160501|2015-10-29 08:30,29,123.75,124.7,123.75,124.7,15
20160501|2015-10-29 09:00,29,124,124.25,123.95,124.25,12
20160501|2015-10-29 09:30,29,124.75,125,124.65,124.7,9
20160501|2015-10-29 10:00,29,124.7,124.8,124.4,124.5,17
20160501|2015-10-29 10:30,29,124.8,124.8,124.8,124.8,1
20160501|2015-10-29 11:00,29,124.85,125,124.5,124.7,24
20160501|2015-10-29 11:30,29,124.4,124.4,124.35,124.35,3
20160501|2015-10-29 12:00,29,124.65,125.8,124.45,125.6,25
20160501|2015-10-30 04:00,30,126.55,126.7,126,126,50
20160501|2015-10-30 04:30,30,126.1,126.25,126.1,126.25,10
20160501|2015-10-30 05:00,30,126.3,126.3,126.3,126.3,1
20160501|2015-10-30 05:30,30,126.1,126.1,126.1,126.1,3
20160501|2015-10-30 07:00,30,126.55,126.65,126,126,25
20160501|2015-10-30 07:30,30,125.7,125.75,125.5,125.5,8
20160501|2015-10-30 08:30,30,125.05,125.85,125.05,125.85,5
20160501|2015-10-30 09:00,30,126.5,127.05,126.5,126.75,19
20160501|2015-10-30 09:30,30,126.6,126.75,126.6,126.7,23
20160501|2015-10-30 10:00,30,126.5,126.5,126.35,126.35,10
20160501|2015-10-30 10:30,30,126.65,126.7,126.35,126.35,15
20160501|2015-10-30 11:00,30,126.35,126.9,126.35,126.85,14
20160501|2015-10-30 11:30,30,126.7,126.9,126.35,126.4,15
20160501|2015-10-30 12:00,30,126.35,126.7,126.05,126.05,48
20160501|2015-11-02 03:00,2,126.9,126.9,125.8,125.8,116
20160501|2015-11-02 03:30,2,125.9,126.1,125.8,125.9,34
20160501|2015-11-02 04:00,2,125.7,126.05,125.7,126.05,13
20160501|2015-11-02 04:30,2,126.2,126.2,125.85,125.85,5
20160501|2015-11-02 05:00,2,125.9,125.9,125.8,125.8,4
20160501|2015-11-02 06:00,2,125.5,125.5,125.05,125.2,26
20160501|2015-11-02 06:30,2,125.2,125.4,125.15,125.4,26
20160501|2015-11-02 07:00,2,125.4,125.4,123.4,124.45,193
20160501|2015-11-02 07:30,2,124.1,124.65,123.85,124.55,66
20160501|2015-11-02 08:00,2,124.7,124.85,124.3,124.4,98
20160501|2015-11-02 08:30,2,124.25,124.65,124,124.3,53
20160501|2015-11-02 09:00,2,124.25,124.75,124.25,124.25,119
20160501|2015-11-02 09:30,2,124.25,124.35,124.05,124.25,162
20160501|2015-11-02 10:00,2,124.4,125.3,124.4,125.3,94
20160501|2015-11-02 10:30,2,125.15,125.25,124.4,124.5,85
20160501|2015-11-02 11:00,2,124.45,124.8,124.35,124.5,41
20160501|2015-11-02 11:30,2,124.3,124.55,124.3,124.55,85
20160501|2015-11-02 12:00,2,124.6,124.7,123.9,124.1,192
20160501|2015-11-03 03:00,3,124.25,124.25,123.8,123.85,20
20160501|2015-11-03 03:30,3,123.9,124.05,123.85,123.9,48
20160501|2015-11-03 04:00,3,123.95,124.05,123.85,123.95,15
20160501|2015-11-03 04:30,3,123.9,123.95,123.55,123.75,66
20160501|2015-11-03 05:00,3,123.75,123.9,123.25,123.4,155
20160501|2015-11-03 05:30,3,123.4,123.45,123.3,123.4,21
20160501|2015-11-03 06:00,3,123.4,123.6,123.4,123.6,45
20160501|2015-11-03 06:30,3,123.65,123.85,123.65,123.85,8
20160501|2015-11-03 07:00,3,123.95,124.35,123.5,123.55,55
20160501|2015-11-03 07:30,3,123.5,125.75,123.3,125.75,227
20160501|2015-11-03 08:00,3,125.65,125.7,124.95,125.7,92
20160501|2015-11-03 08:30,3,125.7,126.35,125.05,125.1,109
20160501|2015-11-03 09:00,3,124.95,125.75,124.8,125.75,42
20160501|2015-11-03 09:30,3,125.7,125.85,125.7,125.7,15
20160501|2015-11-03 10:00,3,125.95,126.2,125.45,125.45,56
20160501|2015-11-03 10:30,3,125.8,126.65,125.8,126.5,81
20160501|2015-11-03 11:00,3,126.55,127.05,126.35,126.5,98
20160501|2015-11-03 11:30,3,126.55,126.55,126.45,126.45,4
20160501|2015-11-03 12:00,3,126.6,126.6,125.5,125.5,259
20160501|2015-11-04 03:00,4,125.7,125.75,125.4,125.45,62
20160501|2015-11-04 03:30,4,125.4,126,125.4,125.7,31
20160501|2015-11-04 04:00,4,125.75,125.95,125.75,125.95,13
20160501|2015-11-04 04:30,4,125.75,125.75,125.35,125.35,17
20160501|2015-11-04 05:00,4,125.7,125.95,125.7,125.95,14
20160501|2015-11-04 05:30,4,126,126.65,126,126.35,9
20160501|2015-11-04 06:00,4,126.2,126.45,125.75,125.95,50
20160501|2015-11-04 06:30,4,126.2,126.25,125.9,125.95,20
20160501|2015-11-04 07:00,4,126,127.05,126,126.75,73
20160501|2015-11-04 07:30,4,126.85,127.75,126.8,126.9,190
20160501|2015-11-04 08:00,4,126.8,127.3,126.5,126.7,83
20160501|2015-11-04 08:30,4,126.6,126.85,126.3,126.6,80
20160501|2015-11-04 09:00,4,126.6,127.05,126.05,126.15,115
20160501|2015-11-04 09:30,4,126.25,126.25,125.65,125.95,189
20160501|2015-11-04 10:00,4,126.05,126.4,125.8,125.85,151
20160501|2015-11-04 10:30,4,125.75,126.1,125.55,125.95,85
20160501|2015-11-04 11:00,4,125.9,126.65,125.9,126.65,72
20160501|2015-11-04 11:30,4,126.55,126.65,126.55,126.55,4
20160501|2015-11-04 12:00,4,126.2,126.95,125.75,125.95,133
20160501|2015-11-05 03:00,5,125.7,125.95,125.65,125.85,72
20160501|2015-11-05 03:30,5,125.65,125.85,125.35,125.35,12
20160501|2015-11-05 04:00,5,125.2,125.35,125.2,125.25,12
20160501|2015-11-05 04:30,5,125.55,126,125.55,126,51
20160501|2015-11-05 05:00,5,125.95,126.15,125.95,125.95,79
20160501|2015-11-05 05:30,5,126,126.15,126,126.1,4
20160501|2015-11-05 06:30,5,125.85,126,125.85,126,16
20160501|2015-11-05 07:00,5,125.65,126.25,125.65,126.25,46
20160501|2015-11-05 07:30,5,126.15,126.25,124.35,124.65,103
20160501|2015-11-05 08:00,5,124.7,124.7,124.3,124.5,44
20160501|2015-11-05 08:30,5,124.55,126.85,124.5,126.1,294
20160501|2015-11-05 09:00,5,126.3,127.5,126.3,126.85,271
20160501|2015-11-05 09:30,5,126.8,126.9,126.4,126.55,107
20160501|2015-11-05 10:00,5,126.65,126.8,126.4,126.75,29
20160501|2015-11-05 10:30,5,126.7,126.7,126.15,126.45,84
20160501|2015-11-05 11:00,5,126.6,126.9,126.45,126.6,50
20160501|2015-11-05 11:30,5,126.6,126.6,126.45,126.55,35
20160501|2015-11-05 12:00,5,126.5,126.5,126,126.05,200
20160501|2015-11-06 03:00,6,126.3,126.55,126.1,126.55,37
20160501|2015-11-06 03:30,6,126.25,126.45,126.25,126.25,9
20160501|2015-11-06 04:00,6,126.15,126.45,126.1,126.45,26
20160501|2015-11-06 04:30,6,126.45,126.45,125.85,125.85,11
20160501|2015-11-06 05:00,6,125.75,125.75,125.4,125.5,23
20160501|2015-11-06 05:30,6,125.55,125.55,125.55,125.55,6
20160501|2015-11-06 06:00,6,125.25,125.25,125.05,125.25,13
20160501|2015-11-06 06:30,6,124.95,125.7,124.95,125.2,54
20160501|2015-11-06 07:00,6,125.05,125.55,124.9,125.55,52
20160501|2015-11-06 07:30,6,125.5,125.55,123.7,123.85,217
20160501|2015-11-06 08:00,6,123.75,124.25,123.55,124.25,29
20160501|2015-11-06 08:30,6,123.95,124,123.5,123.6,62
20160501|2015-11-06 09:00,6,123.3,123.3,122.55,122.6,410
20160501|2015-11-06 09:30,6,122.65,123.25,122.45,123.05,105
20160501|2015-11-06 10:00,6,123.1,124.1,122.9,123.85,118
20160501|2015-11-06 10:30,6,123.85,124.35,123.65,123.95,127
20160501|2015-11-06 11:00,6,123.85,124.4,123.65,124.15,178
20160501|2015-11-06 11:30,6,124.35,124.35,123.75,123.8,19
20160501|2015-11-06 12:00,6,123.85,123.95,123.15,123.65,146
20160501|2015-11-09 03:00,9,124.1,124.2,123.7,124.05,64
20160501|2015-11-09 03:30,9,123.95,124,123.9,123.9,13
20160501|2015-11-09 04:00,9,124,124.15,124,124.15,2
20160501|2015-11-09 04:30,9,124.25,124.25,123.95,123.95,19
20160501|2015-11-09 05:00,9,123.85,124,123.8,124,20
20160501|2015-11-09 05:30,9,123.9,124.3,123.9,124.3,3
20160501|2015-11-09 06:00,9,124.3,124.5,124.3,124.35,20
20160501|2015-11-09 06:30,9,124.35,124.55,124.15,124.5,22
20160501|2015-11-09 07:00,9,124.45,124.7,123.9,124,151
20160501|2015-11-09 07:30,9,124.4,124.95,124.35,124.5,172
20160501|2015-11-09 08:00,9,124.65,124.9,124.4,124.9,45
20160501|2015-11-09 08:30,9,125,125.25,124.6,124.75,27
20160501|2015-11-09 09:00,9,124.6,124.85,124.35,124.8,41
20160501|2015-11-09 09:30,9,124.95,124.95,124.1,124.45,30
20160501|2015-11-09 10:00,9,124.5,124.6,124.2,124.25,24
20160501|2015-11-09 10:30,9,124.25,124.6,124.15,124.45,67
20160501|2015-11-09 11:00,9,124.45,124.85,123.95,124,75
20160501|2015-11-09 11:30,9,123.95,124.05,123.6,123.6,77
20160501|2015-11-09 12:00,9,123.8,123.95,122.85,123.9,239
20160501|2015-11-10 03:00,10,124,124.25,123.8,124.1,38
20160501|2015-11-10 03:30,10,124.1,124.1,123.8,123.95,16
20160501|2015-11-10 04:00,10,123.95,124.15,123.75,123.75,22
20160501|2015-11-10 04:30,10,123.55,123.75,123.55,123.55,7
20160501|2015-11-10 05:00,10,123.65,123.65,123,123.1,41
20160501|2015-11-10 05:30,10,123.15,123.4,123.05,123.4,13
20160501|2015-11-10 06:00,10,123.2,123.35,123.1,123.35,6
20160501|2015-11-10 06:30,10,123.45,123.45,123.45,123.45,3
20160501|2015-11-10 07:00,10,123.35,123.35,123.1,123.2,36
20160501|2015-11-10 07:30,10,123.15,123.25,122.9,123.05,49
20160501|2015-11-10 08:00,10,123,123.05,122.3,122.6,148
20160501|2015-11-10 08:30,10,122.5,123.3,122.45,123.2,82
20160501|2015-11-10 09:00,10,123.2,123.6,122.95,123.3,150
20160501|2015-11-10 09:30,10,123.35,123.4,122.8,123,82
20160501|2015-11-10 10:00,10,122.85,122.85,122.4,122.6,32
20160501|2015-11-10 10:30,10,122.6,122.95,122.6,122.85,145
20160501|2015-11-10 11:00,10,122.7,122.85,122.5,122.5,58
20160501|2015-11-10 11:30,10,122.45,122.55,122.2,122.2,115
20160501|2015-11-10 12:00,10,122.35,122.5,121.6,121.9,497
20160501|2015-11-11 03:00,11,122.45,122.55,122.15,122.55,44
20160501|2015-11-11 03:30,11,122.7,122.7,122.45,122.45,29
20160501|2015-11-11 04:00,11,122.4,122.4,122.4,122.4,2
20160501|2015-11-11 04:30,11,122.25,122.5,122.25,122.5,13
20160501|2015-11-11 05:00,11,122.45,122.6,122.45,122.6,17
20160501|2015-11-11 05:30,11,122.55,122.7,122.55,122.7,5
20160501|2015-11-11 06:00,11,122.75,122.75,122.7,122.7,3
20160501|2015-11-11 06:30,11,122.6,122.7,122.6,122.65,15
20160501|2015-11-11 07:00,11,122.65,122.65,122.35,122.45,26
20160501|2015-11-11 07:30,11,122.45,122.5,122,122.15,86
20160501|2015-11-11 08:00,11,122.1,122.9,122,122.7,194
20160501|2015-11-11 08:30,11,122.9,122.95,122.45,122.45,65
20160501|2015-11-11 09:00,11,122.5,122.5,122.3,122.45,43
20160501|2015-11-11 09:30,11,122.6,122.6,122.25,122.55,53
20160501|2015-11-11 10:00,11,122.4,122.8,122.4,122.65,28
20160501|2015-11-11 10:30,11,122.5,122.7,122.4,122.65,19
20160501|2015-11-11 11:00,11,122.75,122.75,122.55,122.7,69
20160501|2015-11-11 11:30,11,122.75,122.75,122.4,122.55,143
20160501|2015-11-11 12:00,11,122.55,122.7,122.2,122.4,161
20160501|2015-11-12 03:00,12,122.65,122.75,122.35,122.55,64
20160501|2015-11-12 03:30,12,122.55,122.65,122.2,122.2,21
20160501|2015-11-12 04:00,12,122.2,122.25,122.2,122.25,9
20160501|2015-11-12 04:30,12,122.15,122.35,122.15,122.15,19
20160501|2015-11-12 05:00,12,122.2,122.2,122.1,122.15,20
20160501|2015-11-12 05:30,12,122.1,122.15,122.05,122.1,19
20160501|2015-11-12 06:00,12,122.1,122.2,122.1,122.2,4
20160501|2015-11-12 06:30,12,122.1,122.2,122,122.15,9
20160501|2015-11-12 07:00,12,122.05,122.05,121.45,121.6,173
20160501|2015-11-12 07:30,12,121.8,121.8,120.95,120.95,233
20160501|2015-11-12 08:00,12,120.85,121.05,120.75,120.95,114
20160501|2015-11-12 08:30,12,121.2,121.65,121.15,121.65,83
20160501|2015-11-12 09:00,12,121.65,122.05,121.4,121.4,136
20160501|2015-11-12 09:30,12,121.25,121.55,121.25,121.5,89
20160501|2015-11-12 10:00,12,121.4,121.5,120.75,121.1,101
20160501|2015-11-12 10:30,12,121.2,121.55,121.15,121.3,72
20160501|2015-11-12 11:00,12,121.35,121.55,121.2,121.2,121
20160501|2015-11-12 11:30,12,121.15,121.2,120.85,120.85,96
20160501|2015-11-12 12:00,12,120.75,121.4,120.75,121.4,184
20160501|2015-11-13 03:00,13,121.5,121.8,121.3,121.35,128
20160501|2015-11-13 03:30,13,121.25,121.5,121.2,121.4,57
20160501|2015-11-13 04:00,13,121.5,121.65,121.3,121.65,15
20160501|2015-11-13 04:30,13,121.7,121.7,121.45,121.5,30
20160501|2015-11-13 05:00,13,121.4,121.4,121.35,121.4,18
20160501|2015-11-13 05:30,13,121.4,121.45,121.3,121.35,11
20160501|2015-11-13 06:00,13,121.35,121.45,121.1,121.1,54
20160501|2015-11-13 06:30,13,121.2,121.25,120.95,120.95,144
20160501|2015-11-13 07:00,13,120.95,121.25,120.8,120.9,219
20160501|2015-11-13 07:30,13,121,121.15,120.9,121.05,82
20160501|2015-11-13 08:00,13,121,121.3,121,121.2,142
20160501|2015-11-13 08:30,13,120.95,121,120.2,120.3,377
20160501|2015-11-13 09:00,13,120.35,120.4,118.4,118.6,963
20160501|2015-11-13 09:30,13,118.45,119.1,118.05,119.05,429
20160501|2015-11-13 10:00,13,119.05,119.5,118.25,118.7,192
20160501|2015-11-13 10:30,13,118.75,118.75,118.45,118.6,50
20160501|2015-11-13 11:00,13,118.4,118.45,117.9,118.15,246
20160501|2015-11-13 11:30,13,118.15,118.3,117.75,118.2,183
20160501|2015-11-13 12:00,13,118.25,118.3,117.55,118.15,213
20160501|2015-11-16 03:00,16,118.95,118.95,118.25,118.25,99
20160501|2015-11-16 03:30,16,118.35,118.65,118.35,118.55,99
20160501|2015-11-16 04:00,16,118.4,118.75,118.4,118.75,10
20160501|2015-11-16 04:30,16,118.7,118.75,118.5,118.5,12
20160501|2015-11-16 05:00,16,118.75,118.85,118.6,118.8,44
20160501|2015-11-16 05:30,16,118.6,118.95,118.6,118.9,62
20160501|2015-11-16 06:00,16,118.8,118.9,118.8,118.9,29
20160501|2015-11-16 06:30,16,118.8,118.85,118.75,118.85,11
20160501|2015-11-16 07:00,16,118.6,118.8,118.25,118.3,122
20160501|2015-11-16 07:30,16,118.4,119.35,118.4,119.1,130
20160501|2015-11-16 08:00,16,119.25,119.4,118.85,119.25,116
20160501|2015-11-16 08:30,16,119.2,119.5,119.15,119.45,107
20160501|2015-11-16 09:00,16,119.4,120,119.4,120,89
20160501|2015-11-16 09:30,16,120.25,120.25,119.6,119.7,96
20160501|2015-11-16 10:00,16,119.75,120.05,119.55,120,60
20160501|2015-11-16 10:30,16,119.95,120.5,119.9,120.3,48
20160501|2015-11-16 11:00,16,120.25,120.45,120,120.45,57
20160501|2015-11-16 11:30,16,120.5,121.1,120.35,120.45,94
20160501|2015-11-16 12:00,16,120.6,120.7,120.25,120.7,117
20160501|2015-11-17 03:00,17,120.9,121.35,120.8,121.1,88
20160501|2015-11-17 03:30,17,121.05,121.3,121.05,121.25,11
20160501|2015-11-17 04:00,17,121.3,121.5,121.25,121.5,25
20160501|2015-11-17 04:30,17,121.4,121.5,121.35,121.35,24
20160501|2015-11-17 05:00,17,121.5,121.9,121.5,121.6,28
20160501|2015-11-17 05:30,17,121.75,121.8,121.4,121.4,11
20160501|2015-11-17 06:00,17,121.45,121.9,121.2,121.9,80
20160501|2015-11-17 06:30,17,121.8,121.95,121.45,121.45,81
20160501|2015-11-17 07:00,17,121.55,121.55,120.7,120.85,47
20160501|2015-11-17 07:30,17,120.75,121.15,120.35,120.6,84
20160501|2015-11-17 08:00,17,120.45,120.55,119.95,120.45,103
20160501|2015-11-17 08:30,17,120.3,120.3,119.85,120.3,122
20160501|2015-11-17 09:00,17,120.45,120.7,120.1,120.35,62
20160501|2015-11-17 09:30,17,120.4,120.75,120.1,120.75,93
20160501|2015-11-17 10:00,17,120.65,121.45,120.55,121.3,145
20160501|2015-11-17 10:30,17,121.25,121.35,120.6,120.75,40
20160501|2015-11-17 11:00,17,120.7,121.3,120.35,121.3,43
20160501|2015-11-17 11:30,17,121,121.25,121,121.15,40
20160501|2015-11-17 12:00,17,121.1,121.3,120.2,120.3,113
20160501|2015-11-18 03:00,18,120.05,120.3,120,120.25,51
20160501|2015-11-18 03:30,18,120.15,120.25,120.15,120.25,7
20160501|2015-11-18 04:00,18,120.15,120.15,119.5,119.75,55
20160501|2015-11-18 04:30,18,119.8,119.95,119.6,119.7,17
20160501|2015-11-18 05:00,18,119.7,119.7,119.3,119.3,40
20160501|2015-11-18 05:30,18,119.45,119.7,119.4,119.65,17
20160501|2015-11-18 06:00,18,119.55,119.8,119.5,119.8,41
20160501|2015-11-18 06:30,18,119.55,119.55,119.25,119.3,16
20160501|2015-11-18 07:00,18,119.35,119.35,118.15,118.75,286
20160501|2015-11-18 07:30,18,118.7,119,118.5,119,78
20160501|2015-11-18 08:00,18,119.05,119.15,118.55,118.95,263
20160501|2015-11-18 08:30,18,119,120.75,119,120.2,167
20160501|2015-11-18 09:00,18,120.15,120.4,120,120,68
20160501|2015-11-18 09:30,18,119.95,120,119.4,119.45,42
20160501|2015-11-18 10:00,18,119.25,119.3,118.85,119.15,42
20160501|2015-11-18 10:30,18,118.85,118.85,118.55,118.7,36
20160501|2015-11-18 11:00,18,118.6,118.85,118.5,118.8,71
20160501|2015-11-18 11:30,18,119.05,119.05,118.3,118.45,54
20160501|2015-11-18 12:00,18,118.35,118.7,117.85,118.35,134
20160501|2015-11-19 03:00,19,118.5,118.95,118.5,118.95,49
20160501|2015-11-19 03:30,19,118.8,119.05,118.8,118.8,9
20160501|2015-11-19 04:00,19,118.95,119.3,118.95,119.25,14
20160501|2015-11-19 04:30,19,119.35,119.55,119.15,119.4,18
20160501|2015-11-19 05:00,19,119.45,119.55,119.15,119.5,15
20160501|2015-11-19 05:30,19,119.4,119.4,119.4,119.4,3
20160501|2015-11-19 06:00,19,119.55,119.55,119.4,119.45,4
20160501|2015-11-19 06:30,19,119.4,119.4,119,119,3
20160501|2015-11-19 07:00,19,119.05,119.2,118.45,118.85,90
20160501|2015-11-19 07:30,19,118.95,120.35,118.95,120.3,142
20160501|2015-11-19 08:00,19,120.25,123.3,120.2,122.6,114
20160501|2015-11-19 08:30,19,122.65,123.2,122.6,122.9,146
20160501|2015-11-19 09:00,19,122.75,124.2,122.6,123.5,143
20160501|2015-11-19 09:30,19,123.9,124,123.05,123.25,52
20160501|2015-11-19 10:00,19,123.4,123.95,123.2,123.7,40
20160501|2015-11-19 10:30,19,123.85,124,123.35,123.65,20
20160501|2015-11-19 11:00,19,123.8,123.8,123.45,123.65,11
20160501|2015-11-19 11:30,19,123.8,124.1,123.7,124.1,23
20160501|2015-11-19 12:00,19,123.75,124.75,123.65,124.75,74
20160501|2015-11-20 03:00,20,124.5,125.65,124.5,125.6,28
20160501|2015-11-20 03:30,20,125.35,126.1,125.3,125.8,99
20160501|2015-11-20 04:00,20,126,126.35,125.4,125.4,10
20160501|2015-11-20 04:30,20,125.5,125.5,125.15,125.4,8
20160501|2015-11-20 05:00,20,125.1,125.1,125.1,125.1,1
20160501|2015-11-20 05:30,20,125.05,125.1,124.9,124.95,8
20160501|2015-11-20 06:00,20,125.05,125.05,125.05,125.05,1
20160501|2015-11-20 06:30,20,125,125.05,125,125.05,2
20160501|2015-11-20 07:00,20,124.85,126.2,124.6,126.15,23
20160501|2015-11-20 07:30,20,126.5,128.5,126.5,128.5,182
20160501|2015-11-20 08:00,20,128.15,128.35,127.45,128.15,49
20160501|2015-11-20 08:30,20,128.35,128.35,127.95,128.15,41
20160501|2015-11-20 09:00,20,128.15,128.15,127.45,127.65,18
20160501|2015-11-20 09:30,20,127.85,128.45,126.85,128.3,51
20160501|2015-11-20 10:00,20,128.4,128.6,127.4,128.45,55
20160501|2015-11-20 10:30,20,128.25,128.5,127.7,127.7,29
20160501|2015-11-20 11:00,20,127.9,128.05,127.8,127.9,20
20160501|2015-11-20 11:30,20,128.05,128.55,127.9,128.1,35
20160501|2015-11-20 12:00,20,128.4,128.45,125.75,125.85,155
20160501|2015-11-23 03:00,23,126.55,126.6,126.4,126.6,19
20160501|2015-11-23 03:30,23,126.45,126.45,125.8,125.95,10
20160501|2015-11-23 04:30,23,125.5,125.5,125.4,125.45,16
20160501|2015-11-23 05:00,23,125.35,125.35,125.35,125.35,3
20160501|2015-11-23 05:30,23,125.35,125.35,124.85,125.15,8
20160501|2015-11-23 06:00,23,125.05,125.45,125.05,125.3,6
20160501|2015-11-23 06:30,23,125.25,125.35,125.2,125.35,4
20160501|2015-11-23 07:00,23,125.4,125.5,124.2,124.55,39
20160501|2015-11-23 07:30,23,124.8,125.2,124.3,124.35,45
20160501|2015-11-23 08:00,23,124.85,125,123.8,123.8,30
20160501|2015-11-23 08:30,23,123.65,124,123.2,124,61
20160501|2015-11-23 09:00,23,124.05,124.75,124.05,124.1,22
20160501|2015-11-23 09:30,23,123.65,124.1,123.35,123.5,16
20160501|2015-11-23 10:00,23,123.45,124.1,123.45,123.9,20
20160501|2015-11-23 10:30,23,123.7,123.85,123.7,123.75,15
20160501|2015-11-23 11:00,23,124,124.1,123.75,123.75,39
20160501|2015-11-23 11:30,23,123.85,124.55,123.85,124.35,29
20160501|2015-11-23 12:00,23,124.6,124.65,124.4,124.6,12
20160501|2015-11-24 03:00,24,124.95,125.6,124.65,125.45,30
20160501|2015-11-24 03:30,24,125.35,125.45,125.35,125.45,5
20160501|2015-11-24 04:00,24,125.35,125.35,124.8,124.8,24
20160501|2015-11-24 04:30,24,124.5,124.6,124.5,124.6,3
20160501|2015-11-24 05:00,24,124.85,124.85,124.85,124.85,1
20160501|2015-11-24 05:30,24,124.9,125.25,124.5,124.5,12
20160501|2015-11-24 06:00,24,124.7,125,124.35,124.4,7
20160501|2015-11-24 06:30,24,124.65,124.65,124.35,124.35,2
20160501|2015-11-24 07:00,24,124.25,124.85,124.2,124.45,14
20160501|2015-11-24 07:30,24,124.35,126,124.15,125.8,82
20160501|2015-11-24 08:00,24,126,127.3,126,126.8,139
20160501|2015-11-24 08:30,24,126.85,127,126.3,126.8,34
20160501|2015-11-24 09:00,24,126.95,127.35,126.6,127.3,39
20160501|2015-11-24 09:30,24,127.15,127.65,126.7,127.45,29
20160501|2015-11-24 10:00,24,127.4,127.45,126.95,127.35,16
20160501|2015-11-24 10:30,24,127.5,127.5,126.85,126.95,62
20160501|2015-11-24 11:00,24,127,127.1,126.05,126.05,58
20160501|2015-11-24 11:30,24,126.15,126.75,125.55,126,30
20160501|2015-11-24 12:00,24,125.9,127.1,125.7,127.1,59
20160501|2015-11-25 03:00,25,126.9,127.3,126.9,126.95,8
20160501|2015-11-25 03:30,25,126.95,127.1,126.95,127.1,7
20160501|2015-11-25 04:00,25,127.05,127.05,127.05,127.05,1
20160501|2015-11-25 04:30,25,126.9,127.05,126.75,126.9,11
20160501|2015-11-25 05:00,25,126.6,126.6,125.85,125.9,15
20160501|2015-11-25 05:30,25,125.7,125.7,125.1,125.6,18
20160501|2015-11-25 06:00,25,125.45,125.85,125.45,125.7,6
20160501|2015-11-25 06:30,25,125.5,125.65,125.4,125.65,8
20160501|2015-11-25 07:00,25,125.85,126.6,125.7,126.5,32
20160501|2015-11-25 07:30,25,126.7,126.85,125.65,126.45,42
20160501|2015-11-25 08:00,25,126.4,126.75,126.3,126.55,15
20160501|2015-11-25 08:30,25,126.7,126.8,126.35,126.65,56
20160501|2015-11-25 09:00,25,126.6,127.4,126.55,127.25,82
20160501|2015-11-25 09:30,25,127.25,127.25,126.75,126.95,57
20160501|2015-11-25 10:00,25,126.8,127.3,126.7,127.1,86
20160501|2015-11-25 10:30,25,127.25,127.4,126.5,126.5,83
20160501|2015-11-25 11:00,25,126.65,127.2,126.6,126.7,92
20160501|2015-11-25 11:30,25,127,127.3,127,127.2,33
20160501|2015-11-25 12:00,25,127.35,127.85,127.3,127.85,192
20160501|2015-11-27 03:00,27,126.55,126.9,126.4,126.9,47
20160501|2015-11-27 03:30,27,127,127,126.4,126.45,16
20160501|2015-11-27 04:00,27,126.75,127.25,126.75,127.2,20
20160501|2015-11-27 05:00,27,126.85,126.85,126.6,126.6,16
20160501|2015-11-27 05:30,27,126.8,126.8,126.8,126.8,6
20160501|2015-11-27 06:00,27,126.85,126.85,126.7,126.85,6
20160501|2015-11-27 06:30,27,126.7,127.1,126.7,126.85,30
20160501|2015-11-27 07:00,27,127,127.85,127,127.6,20
20160501|2015-11-27 07:30,27,127.6,127.7,127.15,127.2,26
20160501|2015-11-27 08:00,27,126.85,126.9,125.95,126.05,71
20160501|2015-11-27 08:30,27,125.9,125.9,125.45,125.8,38
20160501|2015-11-27 09:00,27,125.45,126,125.2,126,12
20160501|2015-11-27 09:30,27,126.5,126.9,125.9,125.9,15
20160501|2015-11-27 10:00,27,126.3,126.3,125.5,125.95,40
20160501|2015-11-27 10:30,27,126.05,126.05,125.25,125.65,54
20160501|2015-11-27 11:00,27,125.75,126.25,125.5,126.25,50
20160501|2015-11-27 11:30,27,126.4,126.45,125.7,126.3,28
20160501|2015-11-30 03:00,30,125.6,125.85,125.6,125.65,25
20160501|2015-11-30 03:30,30,125.35,125.35,125.35,125.35,5
20160501|2015-11-30 04:00,30,125.55,125.55,125.55,125.55,3
20160501|2015-11-30 04:30,30,125.45,125.55,125.4,125.5,10
20160501|2015-11-30 05:00,30,125.35,125.35,124.4,124.4,68
20160501|2015-11-30 05:30,30,124,124.1,123.9,124.1,22
20160501|2015-11-30 06:00,30,124.3,124.35,124.1,124.1,10
20160501|2015-11-30 06:30,30,124.2,124.2,124.15,124.2,11
20160501|2015-11-30 07:00,30,124.1,124.7,124.05,124.7,15
20160501|2015-11-30 07:30,30,124.5,124.7,122.45,122.65,46
20160501|2015-11-30 08:00,30,122.3,122.6,121.9,122.35,105
20160501|2015-11-30 08:30,30,122.35,122.4,121.1,121.35,80
20160501|2015-11-30 09:00,30,121.3,121.5,120.6,120.75,94
20160501|2015-11-30 09:30,30,120.9,121.25,120.4,120.45,112
20160501|2015-11-30 10:00,30,120.6,121.05,120.3,121.05,105
20160501|2015-11-30 10:30,30,120.9,121.1,120.7,120.7,28
20160501|2015-11-30 11:00,30,120.5,120.9,120.45,120.5,35
20160501|2015-11-30 11:30,30,120.55,121.25,120.55,121.25,48
20160501|2015-11-30 12:00,30,121.15,122.3,120.9,122.25,79
20160501|2015-12-01 03:00,1,122,122.25,121.7,121.7,55
20160501|2015-12-01 03:30,1,121.5,121.85,121.5,121.8,11
20160501|2015-12-01 04:00,1,121.65,121.65,121.35,121.35,6
20160501|2015-12-01 04:30,1,121.25,121.25,121.1,121.1,49
20160501|2015-12-01 05:00,1,121.3,121.7,121.25,121.25,15
20160501|2015-12-01 05:30,1,121.45,121.45,121.45,121.45,1
20160501|2015-12-01 06:00,1,121.25,121.95,121.25,121.8,16
20160501|2015-12-01 06:30,1,121.7,121.75,121.5,121.55,44
20160501|2015-12-01 07:00,1,121.75,121.75,120.75,120.75,33
20160501|2015-12-01 07:30,1,120.7,120.7,120,120.2,134
20160501|2015-12-01 08:00,1,120.25,120.7,120.2,120.3,23
20160501|2015-12-01 08:30,1,120.4,120.4,120,120,31
20160501|2015-12-01 09:00,1,120.15,120.95,119.95,120.8,29
20160501|2015-12-01 09:30,1,120.4,121.25,120.4,120.45,48
20160501|2015-12-01 10:00,1,120.75,120.95,120.55,120.95,28
20160501|2015-12-01 10:30,1,121,121.35,121,121.35,25
20160501|2015-12-01 11:00,1,121.6,121.8,121.15,121.15,71
20160501|2015-12-01 11:30,1,121.05,121.65,121,121.45,23
20160501|2015-12-01 12:00,1,121.5,122.25,121.4,122.2,46
20160501|2015-12-02 03:00,2,122.4,122.8,122.2,122.8,11
20160501|2015-12-02 03:30,2,122.3,122.3,122.05,122.1,5
20160501|2015-12-02 04:00,2,122,122,121.75,121.75,2
20160501|2015-12-02 04:30,2,121.65,121.65,121.65,121.65,1
20160501|2015-12-02 05:00,2,121.6,121.8,121.6,121.8,6
20160501|2015-12-02 06:00,2,121.8,121.8,121.8,121.8,10
20160501|2015-12-02 06:30,2,121.75,121.75,121.65,121.65,2
20160501|2015-12-02 07:00,2,121.6,122.45,121.6,122.05,39
20160501|2015-12-02 07:30,2,121.8,123.25,121.1,122.4,43
20160501|2015-12-02 08:00,2,122.35,123,121.9,122.25,21
20160501|2015-12-02 08:30,2,122.25,122.55,121.6,121.6,19
20160501|2015-12-02 09:00,2,121.65,121.85,121.3,121.85,22
20160501|2015-12-02 09:30,2,121.8,122.1,121.8,122.1,46
20160501|2015-12-02 10:00,2,121.95,122.2,121.6,122,78
20160501|2015-12-02 10:30,2,122.05,122.55,121.9,122.55,41
20160501|2015-12-02 11:00,2,122.45,122.55,121.95,122.55,85
20160501|2015-12-02 11:30,2,122.4,122.9,122.3,122.55,46
20160501|2015-12-02 12:00,2,122.45,122.85,122.35,122.5,67
20160501|2015-12-03 03:00,3,122.2,122.2,121.4,121.85,57
20160501|2015-12-03 03:30,3,121.8,121.8,121.7,121.8,19
20160501|2015-12-03 04:00,3,121.95,121.95,121.95,121.95,2
20160501|2015-12-03 04:30,3,122,122.05,121.95,121.95,12
20160501|2015-12-03 05:00,3,122.3,122.4,122.15,122.2,15
20160501|2015-12-03 06:00,3,121.95,122,121.7,121.75,28
20160501|2015-12-03 06:30,3,122,122.45,122,122.45,58
20160501|2015-12-03 07:00,3,122.5,124.2,122.5,123.7,81
20160501|2015-12-03 07:30,3,123.6,124.95,123.4,124.4,85
20160501|2015-12-03 08:00,3,124.7,124.75,124.2,124.7,100
20160501|2015-12-03 08:30,3,124.75,125.95,124.65,125.7,203
20160501|2015-12-03 09:00,3,125.65,126.95,125.65,126.9,71
20160501|2015-12-03 09:30,3,126.85,127.2,126.4,126.45,125
20160501|2015-12-03 10:00,3,126.65,127,126.55,126.9,77
20160501|2015-12-03 10:30,3,127.1,127.2,126,126.7,39
20160501|2015-12-03 11:00,3,126.65,127,126.4,126.9,70
20160501|2015-12-03 11:30,3,126.85,127.5,126.85,127.3,80
20160501|2015-12-03 12:00,3,127.25,127.25,126.75,127.25,203
20160501|2015-12-04 03:00,4,127.05,127.5,127.05,127.45,41
20160501|2015-12-04 03:30,4,127.1,127.1,127.05,127.1,13
20160501|2015-12-04 04:00,4,127.1,127.3,127.1,127.25,13
20160501|2015-12-04 04:30,4,127.1,127.35,127.1,127.35,43
20160501|2015-12-04 05:00,4,127.1,127.1,126.55,126.55,45
20160501|2015-12-04 05:30,4,126.3,126.55,126.2,126.3,21
20160501|2015-12-04 06:00,4,126.25,126.25,125.65,125.65,41
20160501|2015-12-04 06:30,4,126.2,126.25,126.2,126.25,3
20160501|2015-12-04 07:00,4,126.15,127.6,126.15,127.15,70
20160501|2015-12-04 07:30,4,126.8,127.95,126.8,127.4,179
20160501|2015-12-04 08:00,4,127,127.7,126.7,127.55,45
20160501|2015-12-04 08:30,4,127.7,127.85,127.4,127.4,70
20160501|2015-12-04 09:00,4,127.6,129.1,127.6,128.8,222
20160501|2015-12-04 09:30,4,128.8,129.1,128.1,128.1,68
20160501|2015-12-04 10:00,4,128,128.85,127.85,128.85,52
20160501|2015-12-04 10:30,4,128.95,128.95,128.35,128.65,90
20160501|2015-12-04 11:00,4,128.5,128.5,128.1,128.1,24
20160501|2015-12-04 11:30,4,128.05,128.6,128.05,128.55,37
20160501|2015-12-04 12:00,4,128.45,129.35,128.4,128.8,184
20160501|2015-12-07 03:00,7,127.45,128.85,127.45,128.85,35
20160501|2015-12-07 03:30,7,128.75,128.75,128.5,128.55,11
20160501|2015-12-07 04:00,7,128.45,128.45,127.35,127.45,28
20160501|2015-12-07 04:30,7,128,128.2,127.75,128.1,18
20160501|2015-12-07 05:00,7,128,128.05,128,128.05,6
20160501|2015-12-07 05:30,7,128.15,128.2,128.05,128.2,11
20160501|2015-12-07 06:00,7,128.05,128.35,128,128.35,17
20160501|2015-12-07 06:30,7,128.35,129,128.3,128.85,143
20160501|2015-12-07 07:00,7,128.95,129.4,128.4,128.8,192
20160501|2015-12-07 07:30,7,128.75,129.85,128.7,129.25,130
20160501|2015-12-07 08:00,7,129.15,129.5,128.45,128.7,51
20160501|2015-12-07 08:30,7,128.8,129.6,128.75,129.6,96
20160501|2015-12-07 09:00,7,129.6,130.25,129.3,130.2,108
20160501|2015-12-07 09:30,7,130.3,130.45,129.7,130.2,185
20160501|2015-12-07 10:00,7,130,130.3,129.45,129.45,135
20160501|2015-12-07 10:30,7,129.5,129.6,128.6,128.7,207
20160501|2015-12-07 11:00,7,128.5,129.1,128,129.1,71
20160501|2015-12-07 11:30,7,129.3,129.45,128.9,129.35,70
20160501|2015-12-07 12:00,7,129.45,129.45,127.8,128.15,69
20160501|2015-12-08 03:00,8,127.05,127.05,123.4,125.9,93
20160501|2015-12-08 03:30,8,125.75,126.1,125.7,126.1,14
20160501|2015-12-08 04:00,8,126.2,126.2,126,126,3
20160501|2015-12-08 04:30,8,126.3,126.3,126.3,126.3,1
20160501|2015-12-08 05:00,8,126,126.2,125.85,126.05,25
20160501|2015-12-08 05:30,8,126.15,126.3,126,126.3,20
20160501|2015-12-08 06:00,8,126.35,126.35,126,126.1,9
20160501|2015-12-08 06:30,8,126.15,126.15,125.6,125.65,38
20160501|2015-12-08 07:00,8,125.8,127,125.65,126.6,91
20160501|2015-12-08 07:30,8,126.95,127.55,126.85,127.3,86
20160501|2015-12-08 08:00,8,127.45,127.75,127.15,127.55,46
20160501|2015-12-08 08:30,8,127.5,128.2,127.5,127.75,64
20160501|2015-12-08 09:00,8,127.75,128.35,127.4,128.3,65
20160501|2015-12-08 09:30,8,128.25,128.45,128.1,128.2,35
20160501|2015-12-08 10:00,8,128.45,128.95,128.4,128.85,30
20160501|2015-12-08 10:30,8,128.8,128.8,128.5,128.55,9
20160501|2015-12-08 11:00,8,128.65,128.8,128.5,128.6,27
20160501|2015-12-08 11:30,8,128.55,128.85,128.1,128.6,45
20160501|2015-12-08 12:00,8,128.6,128.6,127.2,127.5,70
20160501|2015-12-09 03:00,9,127.25,128.65,127.25,128.5,75
20160501|2015-12-09 03:30,9,128.6,128.6,128.4,128.45,9
20160501|2015-12-09 04:00,9,128.15,128.3,128.15,128.3,3
20160501|2015-12-09 05:00,9,128.7,128.9,128.6,128.9,12
20160501|2015-12-09 05:30,9,128.8,128.8,128.7,128.7,2
20160501|2015-12-09 06:00,9,128.9,128.9,128.2,128.4,9
20160501|2015-12-09 06:30,9,128.45,128.45,128.4,128.4,11
20160501|2015-12-09 07:00,9,128.2,128.7,127.95,128.7,32
20160501|2015-12-09 07:30,9,128.55,129.35,128.4,128.75,49
20160501|2015-12-09 08:00,9,129.2,129.65,129.05,129.25,53
20160501|2015-12-09 08:30,9,129.4,129.5,128.8,128.85,35
20160501|2015-12-09 09:00,9,128.75,129.55,128.7,129.55,19
20160501|2015-12-09 09:30,9,129.5,129.75,128.85,129.05,65
20160501|2015-12-09 10:00,9,128.95,129.55,128.75,129.5,40
20160501|2015-12-09 10:30,9,129.4,129.4,128.1,128.35,97
20160501|2015-12-09 11:00,9,128.5,129.1,128.4,129.1,18
20160501|2015-12-09 11:30,9,129,129.4,128.7,129,45
20160501|2015-12-09 12:00,9,129,129.1,128.45,128.65,40
20160501|2015-12-10 03:00,10,128.5,129.3,128.5,129.3,8
20160501|2015-12-10 03:30,10,129,129.7,129,129.4,49
20160501|2015-12-10 04:00,10,129.5,129.5,129.15,129.2,15
20160501|2015-12-10 04:30,10,128.9,129,128.6,128.85,13
20160501|2015-12-10 05:00,10,128.75,128.75,128.65,128.7,3
20160501|2015-12-10 05:30,10,128.6,128.6,128.6,128.6,4
20160501|2015-12-10 06:00,10,128.25,128.3,128.1,128.25,45
20160501|2015-12-10 06:30,10,127.55,127.7,127.1,127.7,23
20160501|2015-12-10 07:00,10,128.2,128.4,128,128.15,29
20160501|2015-12-10 07:30,10,128.4,128.9,128.15,128.9,30
20160501|2015-12-10 08:00,10,128.8,129,128.2,128.2,42
20160501|2015-12-10 08:30,10,128.25,128.55,128.05,128.45,32
20160501|2015-12-10 09:00,10,128.65,128.9,128.55,128.55,20
20160501|2015-12-10 09:30,10,128.45,128.6,127.9,128.2,57
20160501|2015-12-10 10:00,10,128.05,128.65,128.05,128.65,33
20160501|2015-12-10 10:30,10,128.7,128.7,128.4,128.45,42
20160501|2015-12-10 11:00,10,128.5,128.6,128.05,128.35,32
20160501|2015-12-10 11:30,10,128.35,128.75,128.15,128.3,78
20160501|2015-12-10 12:00,10,128.3,128.65,128.3,128.45,70
20160501|2015-12-11 03:00,11,128.4,128.4,128.1,128.3,9
20160501|2015-12-11 03:30,11,128.35,128.35,127.65,127.7,24
20160501|2015-12-11 04:00,11,127.5,127.5,126.4,126.7,42
20160501|2015-12-11 04:30,11,126.75,126.9,126.75,126.9,3
20160501|2015-12-11 05:00,11,127,127,125.9,126.25,100
20160501|2015-12-11 05:30,11,126.2,126.5,126.2,126.45,12
20160501|2015-12-11 06:00,11,126.35,126.6,126.35,126.55,9
20160501|2015-12-11 06:30,11,126.75,126.85,126.7,126.7,14
20160501|2015-12-11 07:00,11,126.75,126.8,126.2,126.4,47
20160501|2015-12-11 07:30,11,126.5,126.95,126.25,126.85,34
20160501|2015-12-11 08:00,11,126.6,127.05,125.2,125.2,482
20160501|2015-12-11 08:30,11,125,125.1,124.1,124.1,161
20160501|2015-12-11 09:00,11,124.1,124.1,123.05,123.1,247
20160501|2015-12-11 09:30,11,123,123.6,123,123.15,167
20160501|2015-12-11 10:00,11,123.2,123.6,123.05,123.5,75
20160501|2015-12-11 10:30,11,123.45,124.55,123.4,124.15,50
20160501|2015-12-11 11:00,11,123.6,124.1,123.45,123.9,32
20160501|2015-12-11 11:30,11,123.7,124.05,123.5,124,23
20160501|2015-12-11 12:00,11,124.05,124.25,123.2,123.4,62
20160501|2015-12-14 03:00,14,123.4,123.4,121.85,122.4,149
20160501|2015-12-14 03:30,14,122.3,122.3,122,122.2,19
20160501|2015-12-14 04:00,14,122.25,122.4,122.25,122.35,7
20160501|2015-12-14 04:30,14,122.35,122.35,122.3,122.3,4
20160501|2015-12-14 05:00,14,122.3,122.3,122.15,122.25,24
20160501|2015-12-14 05:30,14,122.2,122.2,121.95,122.05,64
20160501|2015-12-14 06:00,14,122.15,122.2,122.05,122.2,22
20160501|2015-12-14 06:30,14,122.15,122.15,122.05,122.05,3
20160501|2015-12-14 07:00,14,122.25,122.9,121.4,121.5,108
20160501|2015-12-14 07:30,14,121.6,121.9,121.15,121.85,59
20160501|2015-12-14 08:00,14,121.95,122.6,121.4,121.4,78
20160501|2015-12-14 08:30,14,121.4,121.55,120.95,120.95,96
20160501|2015-12-14 09:00,14,120.85,120.95,120.7,120.8,97
20160501|2015-12-14 09:30,14,120.75,121.4,120.3,120.85,475
20160501|2015-12-14 10:00,14,120.7,120.7,120.4,120.5,69
20160501|2015-12-14 10:30,14,120.3,120.55,120.1,120.4,363
20160501|2015-12-14 11:00,14,120.55,120.75,120.5,120.6,52
20160501|2015-12-14 11:30,14,120.55,120.9,120.5,120.75,122
20160501|2015-12-14 12:00,14,120.9,123.1,120.9,123,174
20160501|2015-12-15 03:00,15,122.8,122.8,122.5,122.75,46
20160501|2015-12-15 03:30,15,122.85,123.15,122.85,123.15,13
20160501|2015-12-15 04:00,15,123.1,123.8,123,123.8,40
20160501|2015-12-15 04:30,15,123.8,123.85,123.6,123.6,16
20160501|2015-12-15 05:00,15,123.7,123.85,123.55,123.55,34
20160501|2015-12-15 05:30,15,123.35,123.5,123.2,123.5,5
20160501|2015-12-15 06:00,15,123.3,123.4,123.3,123.4,2
20160501|2015-12-15 06:30,15,123.25,123.3,123.25,123.3,4
20160501|2015-12-15 07:00,15,123.4,123.5,122.9,123.2,193
20160501|2015-12-15 07:30,15,123,123,122.2,122.3,184
20160501|2015-12-15 08:00,15,122.2,122.6,122.1,122.15,52
20160501|2015-12-15 08:30,15,122.25,122.75,122.2,122.25,35
20160501|2015-12-15 09:00,15,122.4,122.4,121.45,121.45,39
20160501|2015-12-15 09:30,15,121.55,122.05,121.35,122.05,144
20160501|2015-12-15 10:00,15,122,122.15,121.6,121.7,98
20160501|2015-12-15 10:30,15,121.7,121.9,121.3,121.4,77
20160501|2015-12-15 11:00,15,121.45,121.55,121.15,121.5,71
20160501|2015-12-15 11:30,15,121.6,122.75,121.6,122.5,104
20160501|2015-12-15 12:00,15,122.5,122.5,121.8,121.9,107
20160501|2015-12-16 03:00,16,122.15,122.5,121.95,122.5,106
20160501|2015-12-16 03:30,16,122.65,122.9,122.65,122.8,4
20160501|2015-12-16 04:00,16,122.65,122.7,122.55,122.55,15
20160501|2015-12-16 04:30,16,122.45,122.55,122.45,122.5,8
20160501|2015-12-16 05:00,16,122.25,122.25,121.5,121.8,76
20160501|2015-12-16 05:30,16,122,122,122,122,1
20160501|2015-12-16 06:00,16,122.05,122.2,122.05,122.2,25
20160501|2015-12-16 06:30,16,121.9,122.75,121.85,122.6,108
20160501|2015-12-16 07:00,16,122.35,122.5,121.65,121.85,82
20160501|2015-12-16 07:30,16,121.4,123.35,121.2,122.8,113
20160501|2015-12-16 08:00,16,122.95,122.95,122.3,122.45,49
20160501|2015-12-16 08:30,16,122.6,122.6,121.4,121.4,131
20160501|2015-12-16 09:00,16,121.5,121.95,121,121.9,121
20160501|2015-12-16 09:30,16,121.6,121.75,121.25,121.6,33
20160501|2015-12-16 10:00,16,121.35,121.7,121.2,121.25,18
20160501|2015-12-16 10:30,16,121.2,121.75,121.15,121.75,21
20160501|2015-12-16 11:00,16,121.6,122,121.5,122,103
20160501|2015-12-16 11:30,16,121.85,121.85,121.55,121.6,21
20160501|2015-12-16 12:00,16,121.6,121.75,121.3,121.75,84
20160501|2015-12-17 03:00,17,121.65,121.8,121.45,121.8,12
20160501|2015-12-17 03:30,17,121.75,122,121.7,121.95,84
20160501|2015-12-17 04:00,17,121.95,121.95,121.75,121.85,11
20160501|2015-12-17 04:30,17,121.85,121.85,121.7,121.7,16
20160501|2015-12-17 05:00,17,121.55,121.55,121.45,121.45,7
20160501|2015-12-17 05:30,17,121.45,121.45,121.45,121.45,1
20160501|2015-12-17 06:00,17,121.35,121.55,121.35,121.55,6
20160501|2015-12-17 06:30,17,121.5,121.6,121.45,121.6,7
20160501|2015-12-17 07:00,17,121.6,121.6,121.15,121.35,16
20160501|2015-12-17 07:30,17,121.35,121.35,120.7,120.8,70
20160501|2015-12-17 08:00,17,120.9,120.9,120.65,120.65,142
20160501|2015-12-17 08:30,17,120.5,120.6,119.75,119.85,169
20160501|2015-12-17 09:00,17,119.95,120.15,119.85,120,65
20160501|2015-12-17 09:30,17,120.25,120.25,119.9,120,30
20160501|2015-12-17 10:00,17,120.15,120.15,119.65,119.85,38
20160501|2015-12-17 10:30,17,119.9,120.15,119.65,120,100
20160501|2015-12-17 11:00,17,119.9,120.4,119.75,120.35,105
20160501|2015-12-17 11:30,17,120.4,120.8,120.3,120.5,20
20160501|2015-12-17 12:00,17,120.45,121.5,120.25,121.5,178
20160501|2015-12-18 03:00,18,121.15,121.5,121.15,121.5,8
20160501|2015-12-18 03:30,18,121.45,121.45,121.25,121.25,24
20160501|2015-12-18 04:00,18,121.35,121.35,120.95,121.15,10
20160501|2015-12-18 05:00,18,120.95,121,120.6,121,4
20160501|2015-12-18 05:30,18,120.7,120.7,120.7,120.7,2
20160501|2015-12-18 06:00,18,120.8,120.85,120.8,120.85,3
20160501|2015-12-18 06:30,18,121.2,121.5,121.15,121.4,79
20160501|2015-12-18 07:00,18,121.45,121.65,121.1,121.2,83
20160501|2015-12-18 07:30,18,120.95,121.15,120.6,121,62
20160501|2015-12-18 08:00,18,121.25,121.7,121.1,121.55,57
20160501|2015-12-18 08:30,18,121.2,121.55,120.95,121.4,21
20160501|2015-12-18 09:00,18,121.45,121.6,121.25,121.4,36
20160501|2015-12-18 09:30,18,121.45,121.5,121.25,121.25,23
20160501|2015-12-18 10:00,18,121.4,121.7,121.4,121.65,48
20160501|2015-12-18 10:30,18,121.85,122.55,121.85,121.95,95
20160501|2015-12-18 11:00,18,122.15,122.15,121.25,121.25,45
20160501|2015-12-18 11:30,18,121.15,121.3,120.7,121.05,44
20160501|2015-12-18 12:00,18,120.95,121.35,120.8,121,52
20160501|2015-12-21 03:00,21,120.85,121,120.1,121,33
20160501|2015-12-21 03:30,21,121.25,121.25,121.2,121.2,2
20160501|2015-12-21 04:00,21,121.15,121.15,121,121.15,22
20160501|2015-12-21 04:30,21,120.95,120.95,120.95,120.95,2
20160501|2015-12-21 05:00,21,121.1,121.2,121,121.2,3
20160501|2015-12-21 05:30,21,121.25,121.25,121.05,121.05,14
20160501|2015-12-21 06:00,21,121,121,120.85,121,19
20160501|2015-12-21 06:30,21,121.05,121.05,119.05,119.6,423
20160501|2015-12-21 07:00,21,119.6,119.7,119.1,119.4,72
20160501|2015-12-21 07:30,21,119.1,120.95,119.1,120.5,80
20160501|2015-12-21 08:00,21,120.55,120.95,120.45,120.65,60
20160501|2015-12-21 08:30,21,120.75,121.35,120.2,120.45,57
20160501|2015-12-21 09:00,21,120.4,120.65,119.8,119.9,43
20160501|2015-12-21 09:30,21,119.95,120.2,119.8,120.2,31
20160501|2015-12-21 10:00,21,120.2,120.25,119.85,120.1,37
20160501|2015-12-21 10:30,21,119.85,120.05,119.75,119.85,126
20160501|2015-12-21 11:00,21,119.7,120.1,119.65,120,82
20160501|2015-12-21 11:30,21,119.85,120,119.8,119.9,20
20160501|2015-12-21 12:00,21,120,120.1,119.7,119.8,97
20160501|2015-12-22 03:00,22,120.15,120.3,120,120.3,18
20160501|2015-12-22 03:30,22,120.25,120.4,120.25,120.4,5
20160501|2015-12-22 04:00,22,120.15,120.25,120.15,120.2,8
20160501|2015-12-22 04:30,22,120.2,120.25,120.15,120.15,21
20160501|2015-12-22 05:00,22,120.2,120.2,120.05,120.2,6
20160501|2015-12-22 05:30,22,120.1,120.45,120.05,120.45,21
20160501|2015-12-22 06:00,22,120.5,120.8,120.5,120.55,12
20160501|2015-12-22 07:00,22,120.55,120.65,119.95,120,21
20160501|2015-12-22 07:30,22,120.1,120.8,120,120.8,24
20160501|2015-12-22 08:00,22,120.75,120.75,120.2,120.2,24
20160501|2015-12-22 08:30,22,120.25,121.3,120.25,121.25,42
20160501|2015-12-22 09:00,22,121.05,121.3,120.8,121.15,48
20160501|2015-12-22 09:30,22,121,121.05,120.55,120.7,17
20160501|2015-12-22 10:00,22,120.6,121,120.6,120.75,12
20160501|2015-12-22 10:30,22,120.7,120.7,120.35,120.5,15
20160501|2015-12-22 11:00,22,120.45,120.55,120.45,120.55,4
20160501|2015-12-22 11:30,22,120.6,120.8,120.5,120.8,47
20160501|2015-12-22 12:00,22,120.8,121.6,120.7,121.35,46
20160501|2015-12-23 03:00,23,121.6,122,121.45,122,74
20160501|2015-12-23 03:30,23,121.8,121.85,121.75,121.85,8
20160501|2015-12-23 04:00,23,121.85,121.85,121.8,121.8,4
20160501|2015-12-23 04:30,23,121.5,121.5,121.5,121.5,1
20160501|2015-12-23 05:00,23,121.55,121.55,121.55,121.55,1
20160501|2015-12-23 05:30,23,121.65,121.75,121.55,121.55,6
20160501|2015-12-23 06:00,23,121.7,121.7,121.6,121.6,4
20160501|2015-12-23 06:30,23,121.7,121.75,121.55,121.55,14
20160501|2015-12-23 07:00,23,121.3,121.5,120.7,120.7,21
20160501|2015-12-23 07:30,23,120.7,121.35,120.65,121.35,23
20160501|2015-12-23 08:00,23,121,121.05,120.45,121.05,78
20160501|2015-12-23 08:30,23,120.85,121.85,120.85,121.8,24
20160501|2015-12-23 09:00,23,121.7,123.4,121.6,123.1,152
20160501|2015-12-23 09:30,23,123.1,123.45,122.8,123.25,80
20160501|2015-12-23 10:00,23,123.25,123.5,123.15,123.15,74
20160501|2015-12-23 10:30,23,123.05,123.2,122.8,123,59
20160501|2015-12-23 11:00,23,123.05,123.1,122.75,123,26
20160501|2015-12-23 11:30,23,123,123.1,122.9,122.9,21
20160501|2015-12-23 12:00,23,123,123.15,122.65,122.95,76
20160501|2015-12-24 03:00,24,123.1,123.5,123.1,123.4,34
20160501|2015-12-24 03:30,24,123,123,122.75,122.75,5
20160501|2015-12-24 04:00,24,122.65,122.75,122.5,122.5,7
20160501|2015-12-24 04:30,24,122.35,122.35,122.35,122.35,1
20160501|2015-12-24 05:00,24,122.25,122.35,122.2,122.35,9
20160501|2015-12-24 05:30,24,122.45,122.5,122.45,122.5,14
20160501|2015-12-24 06:00,24,122.35,122.35,122.35,122.35,1
20160501|2015-12-24 07:00,24,122.4,122.4,122.2,122.25,9
20160501|2015-12-24 07:30,24,122.05,122.05,121.55,121.55,48
20160501|2015-12-24 08:00,24,121.5,121.75,121.5,121.6,18
20160501|2015-12-24 08:30,24,121.45,121.85,121.25,121.25,28
20160501|2015-12-24 09:00,24,121.3,121.5,121.2,121.5,18
20160501|2015-12-24 09:30,24,121.4,121.7,121.4,121.7,9
20160501|2015-12-24 10:30,24,121.7,122.15,121.7,122.15,8
20160501|2015-12-24 11:00,24,121.75,121.95,121.75,121.95,7
20160501|2015-12-24 11:30,24,122,122.3,121.8,122.2,66
20160501|2015-12-28 07:00,28,121.7,121.85,120.95,121.85,61
20160501|2015-12-28 07:30,28,121.5,121.5,120.55,120.75,17
20160501|2015-12-28 08:00,28,120.8,121.05,120.7,120.7,24
20160501|2015-12-28 08:30,28,121.05,121.3,120.85,121.05,11
20160501|2015-12-28 09:00,28,121.15,121.65,121.15,121.6,16
20160501|2015-12-28 09:30,28,121.7,121.7,121.15,121.3,9
20160501|2015-12-28 10:00,28,121.05,121.3,120.95,121.25,23
20160501|2015-12-28 10:30,28,121.3,121.6,121.3,121.35,35
20160501|2015-12-28 11:00,28,121.15,121.25,121.1,121.1,7
20160501|2015-12-28 11:30,28,121.2,121.6,121.2,121.3,18
20160501|2015-12-28 12:00,28,121.25,121.45,121.05,121.1,25
20160501|2015-12-29 03:00,29,120.8,121.3,120.65,121.1,37
20160501|2015-12-29 03:30,29,121.05,121.25,121.05,121.2,17
20160501|2015-12-29 04:00,29,121.2,121.5,121.2,121.5,39
20160501|2015-12-29 05:00,29,121.15,121.15,121,121,11
20160501|2015-12-29 05:30,29,121.05,121.05,121.05,121.05,1
20160501|2015-12-29 06:00,29,121.1,121.1,120.8,120.8,10
20160501|2015-12-29 07:00,29,121.35,121.85,121.3,121.6,39
20160501|2015-12-29 07:30,29,121.85,123.05,121.7,122.85,63
20160501|2015-12-29 08:00,29,122.8,123.5,122.5,122.5,48
20160501|2015-12-29 08:30,29,122.6,123.1,122.55,123.1,12
20160501|2015-12-29 09:00,29,123.25,123.3,123,123.15,36
20160501|2015-12-29 09:30,29,123.4,123.4,123.15,123.35,18
20160501|2015-12-29 10:00,29,123.4,124.6,123.3,124.4,151
20160501|2015-12-29 10:30,29,124.35,124.45,124,124.4,133
20160501|2015-12-29 11:00,29,124.4,124.4,123.85,123.85,68
20160501|2015-12-29 11:30,29,123.9,124.15,123.45,123.9,58
20160501|2015-12-29 12:00,29,123.85,123.9,123.35,123.45,91
20160501|2015-12-30 03:00,30,124.05,124.15,123.75,124.15,28
20160501|2015-12-30 03:30,30,124.2,124.3,123.95,124,9
20160501|2015-12-30 04:00,30,124.2,124.2,123.7,123.8,7
20160501|2015-12-30 04:30,30,123.75,123.75,123.55,123.55,2
20160501|2015-12-30 05:30,30,123.7,123.85,123.7,123.7,5
20160501|2015-12-30 06:00,30,123.8,123.85,123.8,123.85,4
20160501|2015-12-30 06:30,30,123.8,123.8,123.35,123.35,35
20160501|2015-12-30 07:00,30,123.9,123.9,123.8,123.9,9
20160501|2015-12-30 07:30,30,123.8,125.7,123.8,125.65,540
20160501|2015-12-30 08:00,30,125.6,125.8,124.85,124.85,89
20160501|2015-12-30 08:30,30,125.4,125.4,124.6,124.6,31
20160501|2015-12-30 09:00,30,124.5,125.4,124.5,125.3,51
20160501|2015-12-30 09:30,30,125.3,125.35,125,125.05,72
20160501|2015-12-30 10:00,30,125.25,125.35,124.75,124.9,21
20160501|2015-12-30 10:30,30,124.85,125.05,124.6,124.9,51
20160501|2015-12-30 11:00,30,125,125.25,124.95,124.95,36
20160501|2015-12-30 11:30,30,125,125.4,125,125.2,49
20160501|2015-12-30 12:00,30,125.3,125.85,125.1,125.65,179
20160501|2015-12-31 03:00,31,126,126,125.9,126,12
20160501|2015-12-31 03:30,31,126,126,126,126,20
20160501|2015-12-31 04:00,31,126,126,125.95,126,5
20160501|2015-12-31 05:00,31,125.95,125.95,125.95,125.95,1
20160501|2015-12-31 05:30,31,125.95,125.95,125.85,125.85,4
20160501|2015-12-31 06:00,31,125.85,125.85,125.85,125.85,1
20160501|2015-12-31 06:30,31,125.9,125.9,125.9,125.9,5
20160501|2015-12-31 07:00,31,125.75,126.15,125.7,126.15,21
20160501|2015-12-31 07:30,31,126.35,126.8,126.35,126.7,72
20160501|2015-12-31 08:00,31,126.65,126.95,126.6,126.95,17
20160501|2015-12-31 08:30,31,126.9,127.05,126.8,126.9,71
20160501|2015-12-31 09:00,31,126.9,127.6,126.9,127.6,41
20160501|2015-12-31 09:30,31,127.6,127.65,127.2,127.2,23
20160501|2015-12-31 10:00,31,127.4,127.85,127.4,127.85,30
20160501|2015-12-31 10:30,31,127.85,127.85,127.5,127.7,26
20160501|2015-12-31 11:00,31,127.9,128.35,127.9,128.35,43
20160501|2015-12-31 11:30,31,128.35,128.55,128.05,128.5,50
20160501|2015-12-31 12:00,31,128.55,128.9,127.95,127.95,139
20160501|2016-01-04 03:00,4,128.2,128.25,127.7,128.15,111
20160501|2016-01-04 03:30,4,128.15,128.15,127.95,128.15,94
20160501|2016-01-04 04:00,4,127.95,128.05,126.8,126.9,84
20160501|2016-01-04 04:30,4,126.95,127.05,126.2,126.2,16
20160501|2016-01-04 05:00,4,126.2,126.35,125.85,125.85,17
20160501|2016-01-04 05:30,4,125.85,125.95,125.1,125.25,61
20160501|2016-01-04 06:00,4,125.2,125.2,124.3,124.4,39
20160501|2016-01-04 06:30,4,124.4,124.9,124.4,124.6,33
20160501|2016-01-04 07:00,4,124.3,125.55,124.2,125.2,52
20160501|2016-01-04 07:30,4,125.3,127.1,125.2,126.7,84
20160501|2016-01-04 08:00,4,126.8,127.3,126.75,126.85,25
20160501|2016-01-04 08:30,4,126.7,127.05,126.55,126.85,28
20160501|2016-01-04 09:00,4,127.25,127.6,126.9,127.4,114
20160501|2016-01-04 09:30,4,127.5,127.75,127.2,127.75,88
20160501|2016-01-04 10:00,4,127.6,127.9,127.45,127.55,169
20160501|2016-01-04 10:30,4,127.35,127.8,127.35,127.7,47
20160501|2016-01-04 11:00,4,127.75,127.9,127.45,127.7,24
20160501|2016-01-04 11:30,4,127.7,127.7,127.3,127.4,87
20160501|2016-01-04 12:00,4,127.4,127.4,125.9,126.05,127
20160501|2016-01-05 03:00,5,126,126.65,126,126.65,19
20160501|2016-01-05 03:30,5,126.7,126.8,126.7,126.8,5
20160501|2016-01-05 04:00,5,126.5,126.5,126.2,126.2,6
20160501|2016-01-05 04:30,5,126.2,126.2,126.1,126.1,4
20160501|2016-01-05 05:00,5,126.05,126.3,125.85,125.9,32
20160501|2016-01-05 05:30,5,126,126,125.35,125.45,22
20160501|2016-01-05 06:00,5,125.6,126.1,125.6,125.9,14
20160501|2016-01-05 06:30,5,125.55,126,125.55,126,19
20160501|2016-01-05 07:00,5,126.4,127.05,126.3,127.05,45
20160501|2016-01-05 07:30,5,126.95,127.2,126.7,126.95,52
20160501|2016-01-05 08:00,5,126.55,126.85,125.6,125.85,62
20160501|2016-01-05 08:30,5,125.65,125.85,123.95,124.45,176
20160501|2016-01-05 09:00,5,124.45,125,124.35,124.85,80
20160501|2016-01-05 09:30,5,124.8,125,124.4,124.5,14
20160501|2016-01-05 10:00,5,124.55,125.25,124.3,125.25,34
20160501|2016-01-05 10:30,5,125.2,125.2,124.45,124.95,88
20160501|2016-01-05 11:00,5,124.9,125.05,124.65,124.85,31
20160501|2016-01-05 11:30,5,124.7,125,124.7,124.95,44
20160501|2016-01-05 12:00,5,124.95,125.25,124.65,125.2,102
20160501|2016-01-06 03:00,6,125.1,125.35,124.5,124.85,26
20160501|2016-01-06 03:30,6,124.9,124.9,124.9,124.9,10
20160501|2016-01-06 04:00,6,125,125.05,124.9,125.05,24
20160501|2016-01-06 04:30,6,125,125,124.8,124.85,44
20160501|2016-01-06 05:00,6,124.65,124.75,124.6,124.65,37
20160501|2016-01-06 05:30,6,124.7,124.7,124.55,124.65,37
20160501|2016-01-06 06:00,6,124.55,124.7,123.95,123.95,216
20160501|2016-01-06 06:30,6,124.1,124.1,122.7,122.75,166
20160501|2016-01-06 07:00,6,122.9,123.4,122.55,123.1,68
20160501|2016-01-06 07:30,6,123.15,123.35,121.7,121.7,182
20160501|2016-01-06 08:00,6,121.75,122.55,121.75,122.35,93
20160501|2016-01-06 08:30,6,122.4,122.75,122.35,122.7,113
20160501|2016-01-06 09:00,6,122.7,122.8,122.35,122.5,60
20160501|2016-01-06 09:30,6,122.45,122.45,121.95,122,60
20160501|2016-01-06 10:00,6,122.05,122.1,121.95,122,31
20160501|2016-01-06 10:30,6,122.05,122.45,122.05,122.25,26
20160501|2016-01-06 11:00,6,122.15,122.2,121.95,121.95,26
20160501|2016-01-06 11:30,6,121.7,122.2,121.7,122.2,29
20160501|2016-01-06 12:00,6,122.25,122.3,121.65,121.75,48
20160501|2016-01-07 03:00,7,121.45,121.45,120.5,120.7,135
20160501|2016-01-07 03:30,7,120.75,120.75,120.55,120.55,24
20160501|2016-01-07 04:00,7,120.7,120.7,120.45,120.55,51
20160501|2016-01-07 04:30,7,120.65,120.7,120.65,120.65,7
20160501|2016-01-07 05:00,7,120.7,120.9,120.7,120.9,12
20160501|2016-01-07 05:30,7,120.95,120.95,120.9,120.95,13
20160501|2016-01-07 06:00,7,120.85,120.9,120.8,120.8,9
20160501|2016-01-07 06:30,7,120.85,120.85,120.5,120.7,7
20160501|2016-01-07 07:00,7,120.6,120.95,120.2,120.75,53
20160501|2016-01-07 07:30,7,120.75,120.75,120.1,120.2,59
20160501|2016-01-07 08:00,7,120.15,120.5,120.15,120.35,77
20160501|2016-01-07 08:30,7,120.45,120.9,120.45,120.65,95
20160501|2016-01-07 09:00,7,120.75,121.05,120.65,120.7,65
20160501|2016-01-07 09:30,7,120.6,120.75,120.4,120.4,142
20160501|2016-01-07 10:00,7,120.4,120.65,120.15,120.15,111
20160501|2016-01-07 10:30,7,120.3,120.8,120.25,120.3,88
20160501|2016-01-07 11:00,7,120.3,120.45,120.25,120.35,36
20160501|2016-01-07 11:30,7,120.45,120.6,120.25,120.35,142
20160501|2016-01-07 12:00,7,120.4,120.8,120.35,120.6,77
20160501|2016-01-08 03:00,8,121.3,122.05,121.25,121.4,87
20160501|2016-01-08 03:30,8,121.4,121.4,121.2,121.2,6
20160501|2016-01-08 04:00,8,121.2,121.3,121,121.15,9
20160501|2016-01-08 04:30,8,121.1,121.15,121.05,121.05,12
20160501|2016-01-08 05:00,8,121.05,121.1,121.05,121.1,15
20160501|2016-01-08 05:30,8,121.15,121.35,121.15,121.35,12
20160501|2016-01-08 06:00,8,121.6,121.6,121.35,121.35,5
20160501|2016-01-08 06:30,8,121.4,121.7,121.4,121.7,4
20160501|2016-01-08 07:00,8,121.8,121.95,121.55,121.65,88
20160501|2016-01-08 07:30,8,121.65,121.7,120.55,121.15,250
20160501|2016-01-08 08:00,8,121,121.25,121,121.2,366
20160501|2016-01-08 08:30,8,121.2,121.5,121.05,121.05,44
20160501|2016-01-08 09:00,8,121.05,121.3,121.05,121.15,23
20160501|2016-01-08 09:30,8,121.1,121.4,121.1,121.3,61
20160501|2016-01-08 10:00,8,121.3,121.35,121.1,121.3,61
20160501|2016-01-08 10:30,8,121.25,121.35,121.2,121.25,68
20160501|2016-01-08 11:00,8,121.2,121.3,120.55,120.85,98
20160501|2016-01-08 11:30,8,120.75,120.75,120.5,120.6,31
20160501|2016-01-08 12:00,8,120.5,121.4,120.5,121.35,188
20160501|2016-01-11 03:00,11,120.1,120.2,119.85,120.1,204
20160501|2016-01-11 03:30,11,120.1,120.2,119.8,120,87
20160501|2016-01-11 04:00,11,120.15,120.15,119.9,119.9,7
20160501|2016-01-11 04:30,11,119.9,119.95,119.9,119.95,7
20160501|2016-01-11 05:00,11,119.95,119.95,119.95,119.95,5
20160501|2016-01-11 05:30,11,120,120.05,119.95,120.05,4
20160501|2016-01-11 06:00,11,120.15,120.2,120.15,120.2,3
20160501|2016-01-11 06:30,11,120.1,120.15,120.1,120.15,9
20160501|2016-01-11 07:00,11,120,120,119.6,119.7,87
20160501|2016-01-11 07:30,11,119.7,119.7,118.8,118.8,971
20160501|2016-01-11 08:00,11,118.85,118.85,117.9,118.25,484
20160501|2016-01-11 08:30,11,118.2,118.35,117.9,117.9,150
20160501|2016-01-11 09:00,11,117.9,117.9,117.2,117.4,552
20160501|2016-01-11 09:30,11,117.4,117.45,116.95,117.05,242
20160501|2016-01-11 10:00,11,117,118.9,116.65,117.45,687
20160501|2016-01-11 10:30,11,117.35,117.65,116.95,117,223
20160501|2016-01-11 11:00,11,116.9,116.95,116.25,116.35,260
20160501|2016-01-11 11:30,11,116.4,116.6,115.9,116.6,384
20160501|2016-01-11 12:00,11,116.75,117.45,116.25,116.7,233
20160501|2016-01-12 03:00,12,117,117,116.5,116.5,150
20160501|2016-01-12 03:30,12,116.45,116.85,116.45,116.8,80
20160501|2016-01-12 04:00,12,116.8,116.85,116.75,116.85,42
20160501|2016-01-12 04:30,12,116.7,116.7,116.6,116.6,12
20160501|2016-01-12 05:00,12,116.7,116.95,116.7,116.8,36
20160501|2016-01-12 05:30,12,116.85,117.55,116.85,117.45,50
20160501|2016-01-12 06:00,12,117.5,117.55,117.35,117.55,39
20160501|2016-01-12 06:30,12,117.6,117.6,117.35,117.45,52
20160501|2016-01-12 07:00,12,117.3,117.35,116.45,116.45,163
20160501|2016-01-12 07:30,12,116.45,116.6,116.1,116.6,183
20160501|2016-01-12 08:00,12,116.7,116.85,115.95,116.15,518
20160501|2016-01-12 08:30,12,116.2,116.4,116,116.35,79
20160501|2016-01-12 09:00,12,116.6,116.7,116.2,116.7,82
20160501|2016-01-12 09:30,12,116.85,116.85,116.45,116.5,88
20160501|2016-01-12 10:00,12,116.5,116.85,116.3,116.3,97
20160501|2016-01-12 10:30,12,116.45,116.7,116.15,116.55,135
20160501|2016-01-12 11:00,12,116.55,116.65,116.35,116.45,84
20160501|2016-01-12 11:30,12,116.3,116.7,116.2,116.7,159
20160501|2016-01-12 12:00,12,116.9,117.4,116.45,116.5,203
20160501|2016-01-13 03:00,13,117,117.2,116.85,117.05,161
20160501|2016-01-13 03:30,13,116.9,117.3,116.85,117.05,104
20160501|2016-01-13 04:00,13,117.15,117.45,117.15,117.4,54
20160501|2016-01-13 04:30,13,117.3,117.5,117.25,117.25,58
20160501|2016-01-13 05:00,13,117.35,117.45,117.3,117.4,32
20160501|2016-01-13 05:30,13,117.35,117.65,117.3,117.6,18
20160501|2016-01-13 06:00,13,117.5,117.7,117.4,117.7,12
20160501|2016-01-13 06:30,13,117.45,117.5,117.3,117.5,4
20160501|2016-01-13 07:00,13,117.35,117.5,116.75,116.75,131
20160501|2016-01-13 07:30,13,116.8,117.25,116.65,116.95,59
20160501|2016-01-13 08:00,13,116.95,117.5,116.7,117.5,68
20160501|2016-01-13 08:30,13,117.55,118.15,117.5,117.9,135
20160501|2016-01-13 09:00,13,117.6,118.2,117.35,118.2,47
20160501|2016-01-13 09:30,13,118.1,118.1,117.6,117.75,116
20160501|2016-01-13 10:00,13,117.6,117.95,117.45,117.55,46
20160501|2016-01-13 10:30,13,117.55,117.9,117.45,117.8,42
20160501|2016-01-13 11:00,13,117.85,117.95,117.15,117.3,158
20160501|2016-01-13 11:30,13,117.3,117.35,117.05,117.05,81
20160501|2016-01-13 12:00,13,117.05,117.25,116.85,117.15,136
20160501|2016-01-14 03:00,14,117.3,117.3,116.35,116.75,61
20160501|2016-01-14 03:30,14,116.6,116.7,116.15,116.15,20
20160501|2016-01-14 04:00,14,116.3,116.3,116.1,116.1,14
20160501|2016-01-14 04:30,14,116.05,116.2,116,116.15,30
20160501|2016-01-14 05:00,14,116.2,116.4,116.1,116.4,30
20160501|2016-01-14 05:30,14,116.4,116.4,116.4,116.4,1
20160501|2016-01-14 06:00,14,116.4,116.65,116.4,116.6,14
20160501|2016-01-14 06:30,14,116.9,116.9,116.7,116.7,7
20160501|2016-01-14 07:00,14,116.5,116.5,115.95,116.1,68
20160501|2016-01-14 07:30,14,116.1,116.4,115.8,115.85,113
20160501|2016-01-14 08:00,14,115.9,116.6,115.85,116,108
20160501|2016-01-14 08:30,14,115.9,116.15,115.85,115.9,190
20160501|2016-01-14 09:00,14,115.95,116.1,115.9,116,122
20160501|2016-01-14 09:30,14,116.05,116.5,116,116.35,56
20160501|2016-01-14 10:00,14,116.4,116.9,116.3,116.6,94
20160501|2016-01-14 10:30,14,116.65,116.65,116.25,116.45,90
20160501|2016-01-14 11:00,14,116.5,116.65,116.35,116.55,53
20160501|2016-01-14 11:30,14,116.35,117.25,116.3,117.25,60
20160501|2016-01-14 12:00,14,117.25,118.35,117.2,117.95,198
20160501|2016-01-15 03:00,15,118.15,118.15,117.5,117.5,48
20160501|2016-01-15 03:30,15,117.35,117.95,117.3,117.9,79
20160501|2016-01-15 04:00,15,117.9,117.9,117.4,117.45,64
20160501|2016-01-15 04:30,15,117.45,117.55,117.35,117.55,53
20160501|2016-01-15 05:00,15,117.5,117.5,117.45,117.45,19
20160501|2016-01-15 05:30,15,117.45,117.45,117.4,117.4,8
20160501|2016-01-15 06:00,15,117.75,117.75,117.6,117.6,8
20160501|2016-01-15 06:30,15,117.5,117.6,117.45,117.55,6
20160501|2016-01-15 07:00,15,117.35,117.35,116.55,117,55
20160501|2016-01-15 07:30,15,117.15,117.15,116.25,116.25,77
20160501|2016-01-15 08:00,15,116.25,116.75,116.25,116.75,23
20160501|2016-01-15 08:30,15,116.95,116.95,116.4,116.45,83
20160501|2016-01-15 09:00,15,116.45,116.7,116.35,116.35,59
20160501|2016-01-15 09:30,15,116.35,116.5,116.15,116.25,138
20160501|2016-01-15 10:00,15,116.4,116.6,116.1,116.25,150
20160501|2016-01-15 10:30,15,116.3,116.55,116.3,116.4,66
20160501|2016-01-15 11:00,15,116.45,116.45,116.2,116.2,82
20160501|2016-01-15 11:30,15,116.1,116.6,115.95,116.4,287
20160501|2016-01-15 12:00,15,116.5,117.5,116.25,117.3,118
20160501|2016-01-19 03:00,19,116.8,117.55,116,117.5,126
20160501|2016-01-19 03:30,19,117.75,118.15,117.75,118.15,88
20160501|2016-01-19 04:00,19,118.05,118.2,117.85,117.9,35
20160501|2016-01-19 04:30,19,117.9,118.75,117.85,118.75,69
20160501|2016-01-19 05:00,19,118.7,118.8,118.3,118.3,45
20160501|2016-01-19 05:30,19,118.4,118.65,118,118,48
20160501|2016-01-19 06:00,19,118.2,118.35,118.1,118.3,14
20160501|2016-01-19 06:30,19,118.25,118.25,117.9,118.2,41
20160501|2016-01-19 07:00,19,118.15,118.75,118,118.6,78
20160501|2016-01-19 07:30,19,118.45,118.65,118.05,118.2,86
20160501|2016-01-19 08:00,19,117.9,118.15,117.4,118.1,93
20160501|2016-01-19 08:30,19,118.1,118.25,117.3,117.65,94
20160501|2016-01-19 09:00,19,117.5,117.7,116.9,117.3,188
20160501|2016-01-19 09:30,19,117.25,117.7,117.2,117.55,56
20160501|2016-01-19 10:00,19,117.6,118.55,117.55,118.2,116
20160501|2016-01-19 10:30,19,118.4,118.4,117.8,117.85,139
20160501|2016-01-19 11:00,19,118,118.1,117.65,117.75,126
20160501|2016-01-19 11:30,19,117.7,117.8,117.45,117.75,72
20160501|2016-01-19 12:00,19,117.55,117.9,117.4,117.45,126
20160501|2016-01-20 03:00,20,117.2,117.2,116.15,116.15,120
20160501|2016-01-20 03:30,20,116.2,116.35,116.2,116.25,23
20160501|2016-01-20 04:00,20,116.3,116.3,116.2,116.2,18
20160501|2016-01-20 04:30,20,116.45,116.5,116.35,116.45,18
20160501|2016-01-20 05:00,20,116.5,116.55,115.9,116,109
20160501|2016-01-20 05:30,20,116,116.15,115.8,115.8,59
20160501|2016-01-20 06:00,20,115.95,115.95,115.6,115.95,199
20160501|2016-01-20 06:30,20,115.95,116.15,115.8,116,24
20160501|2016-01-20 07:00,20,115.7,115.85,115.55,115.55,104
20160501|2016-01-20 07:30,20,115.6,116.2,115.6,115.95,136
20160501|2016-01-20 08:00,20,115.8,116.25,115.6,115.65,121
20160501|2016-01-20 08:30,20,115.8,115.85,114.95,114.95,694
20160501|2016-01-20 09:00,20,114.9,115.35,114.8,115.1,236
20160501|2016-01-20 09:30,20,115.1,115.1,114.1,114.3,575
20160501|2016-01-20 10:00,20,114.25,114.25,113.35,113.55,736
20160501|2016-01-20 10:30,20,113.75,113.9,113.4,113.65,169
20160501|2016-01-20 11:00,20,113.7,113.8,113.5,113.5,154
20160501|2016-01-20 11:30,20,113.7,114.3,113.7,114.2,125
20160501|2016-01-20 12:00,20,114.4,114.95,113.8,114.5,305
20160501|2016-01-21 03:00,21,114.25,114.35,113.9,114.25,156
20160501|2016-01-21 03:30,21,114.5,114.65,114.4,114.5,44
20160501|2016-01-21 04:00,21,114.6,115.6,114.6,115.55,125
20160501|2016-01-21 04:30,21,115.3,115.35,114.95,114.95,81
20160501|2016-01-21 05:00,21,114.9,114.95,114.55,114.55,68
20160501|2016-01-21 05:30,21,114.4,114.4,114.25,114.3,11
20160501|2016-01-21 06:00,21,114.55,114.55,114.3,114.3,48
20160501|2016-01-21 06:30,21,114.55,114.8,114.25,114.8,74
20160501|2016-01-21 07:00,21,114.85,115.2,114.3,115.2,105
20160501|2016-01-21 07:30,21,115.3,116.6,115.15,115.35,254
20160501|2016-01-21 08:00,21,115.35,116.25,114.95,115.6,139
20160501|2016-01-21 08:30,21,115.7,115.7,114.5,114.9,120
20160501|2016-01-21 09:00,21,114.85,115.45,114.6,115.25,202
20160501|2016-01-21 09:30,21,115.2,115.25,114.75,114.9,118
20160501|2016-01-21 10:00,21,114.8,115.8,114.8,115.7,190
20160501|2016-01-21 10:30,21,115.65,116,115.45,116,164
20160501|2016-01-21 11:00,21,116,116.2,115.55,115.7,319
20160501|2016-01-21 11:30,21,115.8,116.05,115.45,115.9,108
20160501|2016-01-21 12:00,21,116,116.8,115.9,116.25,287
20160501|2016-01-22 03:00,22,116.95,117.85,116.95,117.85,153
20160501|2016-01-22 03:30,22,117.9,118.3,117.9,118.2,66
20160501|2016-01-22 04:00,22,118.3,118.35,117.85,117.85,42
20160501|2016-01-22 04:30,22,117.9,118.1,117.7,118.05,30
20160501|2016-01-22 05:00,22,117.95,118.1,117.9,118.05,23
20160501|2016-01-22 05:30,22,118,118.45,118,118.45,52
20160501|2016-01-22 06:00,22,118.3,118.3,117.8,118,35
20160501|2016-01-22 06:30,22,117.85,118.3,117.85,118.25,7
20160501|2016-01-22 07:00,22,118.15,118.45,117.5,117.55,110
20160501|2016-01-22 07:30,22,117.65,119.1,117.6,118.85,189
20160501|2016-01-22 08:00,22,118.85,119.1,118.45,118.9,236
20160501|2016-01-22 08:30,22,118.95,119,118.65,118.8,147
20160501|2016-01-22 09:00,22,118.8,119.4,118.6,119.3,303
20160501|2016-01-22 09:30,22,119.4,119.65,117.55,117.65,217
20160501|2016-01-22 10:00,22,117.7,118.05,116.95,117.1,331
20160501|2016-01-22 10:30,22,117.2,117.55,117.1,117.4,48
20160501|2016-01-22 11:00,22,117.35,118.1,117.35,117.7,134
20160501|2016-01-22 11:30,22,117.7,118.1,117.7,118.1,56
20160501|2016-01-22 12:00,22,118.05,118.4,117.3,117.3,186
20160501|2016-01-25 03:00,25,117.2,117.2,116.35,117.05,77
20160501|2016-01-25 03:30,25,117.1,117.15,116.9,117.15,34
20160501|2016-01-25 04:00,25,117.05,117.15,117,117.1,26
20160501|2016-01-25 04:30,25,117.1,117.45,117.1,117.25,25
20160501|2016-01-25 05:00,25,117,117.1,116.95,116.95,13
20160501|2016-01-25 05:30,25,116.95,117.6,116.9,117.15,23
20160501|2016-01-25 06:00,25,117.2,117.55,117.15,117.55,21
20160501|2016-01-25 06:30,25,117.2,117.5,117,117.5,27
20160501|2016-01-25 07:00,25,117.3,117.85,117.05,117.2,105
20160501|2016-01-25 07:30,25,117.5,118.6,117.4,118.25,310
20160501|2016-01-25 08:00,25,118.2,118.5,117.9,118.5,168
20160501|2016-01-25 08:30,25,118.55,119.25,118.55,119.05,320
20160501|2016-01-25 09:00,25,119,119.35,118.55,118.7,106
20160501|2016-01-25 09:30,25,118.8,119.1,118.7,118.85,82
20160501|2016-01-25 10:00,25,118.9,118.9,118,118.35,83
20160501|2016-01-25 10:30,25,117.9,118.1,117.85,118.05,77
20160501|2016-01-25 11:00,25,118.1,118.45,118,118.35,146
20160501|2016-01-25 11:30,25,118.4,118.55,118.15,118.4,62
20160501|2016-01-25 12:00,25,118.4,118.9,118.4,118.7,205
20160501|2016-01-26 03:00,26,118.5,118.5,116.95,117.25,225
20160501|2016-01-26 03:30,26,117.5,117.75,117.35,117.6,59
20160501|2016-01-26 04:00,26,117.65,118.5,117.65,118.35,31
20160501|2016-01-26 04:30,26,118.35,118.35,118.25,118.3,12
20160501|2016-01-26 05:00,26,118.3,118.65,118.3,118.6,49
20160501|2016-01-26 05:30,26,118.6,118.6,118,118.55,33
20160501|2016-01-26 06:00,26,118.6,118.65,118.2,118.2,14
20160501|2016-01-26 06:30,26,118.25,118.35,118.25,118.35,11
20160501|2016-01-26 07:00,26,118.45,118.9,117.95,118.35,120
20160501|2016-01-26 07:30,26,118.05,118.65,118.05,118.5,105
20160501|2016-01-26 08:00,26,118.45,119.35,118.45,118.75,169
20160501|2016-01-26 08:30,26,119.05,119.25,118.75,118.75,114
20160501|2016-01-26 09:00,26,118.75,119.4,118.75,119,107
20160501|2016-01-26 09:30,26,119.1,119.3,118.9,118.9,97
20160501|2016-01-26 10:00,26,118.9,119.1,118.3,118.5,101
20160501|2016-01-26 10:30,26,118.65,118.65,118.35,118.5,98
20160501|2016-01-26 11:00,26,118.5,118.6,118.35,118.5,75
20160501|2016-01-26 11:30,26,118.5,118.85,118.5,118.8,91
20160501|2016-01-26 12:00,26,118.65,118.95,118.4,118.4,116
20160501|2016-01-27 03:00,27,118.9,118.9,118.45,118.75,31
20160501|2016-01-27 03:30,27,118.7,118.75,118.5,118.7,19
20160501|2016-01-27 04:00,27,118.6,118.6,118.45,118.45,5
20160501|2016-01-27 04:30,27,118.6,119.15,118.35,119.15,82
20160501|2016-01-27 05:00,27,119.15,119.85,119.05,119.8,104
20160501|2016-01-27 05:30,27,119.5,119.75,119.5,119.55,11
20160501|2016-01-27 06:00,27,119.6,119.7,119.45,119.45,23
20160501|2016-01-27 06:30,27,119.45,119.45,119.35,119.35,20
20160501|2016-01-27 07:00,27,119.5,120.55,119.3,120.55,476
20160501|2016-01-27 07:30,27,120.65,121.85,120.65,121.7,357
20160501|2016-01-27 08:00,27,121.75,121.85,120.6,121.5,546
20160501|2016-01-27 08:30,27,121.55,122.35,121.45,121.75,591
20160501|2016-01-27 09:00,27,121.75,121.8,120.45,121.2,334
20160501|2016-01-27 09:30,27,121.25,122.05,121,121.9,195
20160501|2016-01-27 10:00,27,121.95,122.25,121.6,121.8,364
20160501|2016-01-27 10:30,27,121.65,122,121.5,121.9,166
20160501|2016-01-27 11:00,27,121.8,122.05,121.4,121.45,140
20160501|2016-01-27 11:30,27,121.45,122,120.6,120.6,138
20160501|2016-01-27 12:00,27,120.5,121.15,120.15,120.5,218
20160501|2016-01-28 03:00,28,120.2,120.5,119.9,120,147
20160501|2016-01-28 03:30,28,120.3,120.45,120.3,120.3,10
20160501|2016-01-28 04:00,28,120.2,120.8,120.2,120.75,27
20160501|2016-01-28 04:30,28,120.55,120.55,120.4,120.5,31
20160501|2016-01-28 05:00,28,120.4,120.8,120.15,120.2,63
20160501|2016-01-28 05:30,28,120.2,120.45,120.2,120.4,13
20160501|2016-01-28 06:00,28,120.2,120.25,119.9,120.1,47
20160501|2016-01-28 06:30,28,120.05,120.7,119.95,120.25,51
20160501|2016-01-28 07:00,28,120.2,121.3,120.15,120.3,236
20160501|2016-01-28 07:30,28,120.35,121,120.3,121,146
20160501|2016-01-28 08:00,28,121,121.5,120.7,121.25,208
20160501|2016-01-28 08:30,28,121.35,121.4,120.55,120.85,308
20160501|2016-01-28 09:00,28,120.85,121.9,120.85,121.45,786
20160501|2016-01-28 09:30,28,121.5,122.1,121,121.65,546
20160501|2016-01-28 10:00,28,121.6,121.75,121.1,121.1,134
20160501|2016-01-28 10:30,28,121.15,121.2,120.5,120.85,279
20160501|2016-01-28 11:00,28,120.75,121.15,120.5,120.6,108
20160501|2016-01-28 11:30,28,120.6,121.15,120.5,120.85,97
20160501|2016-01-28 12:00,28,120.95,121.4,120.9,120.95,151
20160501|2016-01-29 03:00,29,121.2,121.45,121.2,121.4,59
20160501|2016-01-29 03:30,29,121.35,121.45,121.2,121.4,47
20160501|2016-01-29 04:00,29,121.35,121.7,121.35,121.55,56
20160501|2016-01-29 04:30,29,121.55,121.55,121.4,121.4,18
20160501|2016-01-29 05:00,29,121.4,121.4,121.25,121.25,29
20160501|2016-01-29 05:30,29,121.2,121.4,121,121.35,46
20160501|2016-01-29 06:00,29,121.35,121.75,121.3,121.65,56
20160501|2016-01-29 06:30,29,121.5,121.5,121.3,121.4,24
20160501|2016-01-29 07:00,29,121.5,121.9,121.1,121.35,198
20160501|2016-01-29 07:30,29,121.35,121.7,121,121.6,166
20160501|2016-01-29 08:00,29,121.7,121.75,120.95,121.6,162
20160501|2016-01-29 08:30,29,121.6,121.85,121.45,121.65,225
20160501|2016-01-29 09:00,29,121.65,121.75,121.4,121.4,124
20160501|2016-01-29 09:30,29,121.4,121.45,120.95,121.15,304
20160501|2016-01-29 10:00,29,121.25,121.45,120.25,120.4,294
20160501|2016-01-29 10:30,29,120.25,120.25,118,118.3,632
20160501|2016-01-29 11:00,29,118.15,118.7,118.1,118.5,167
20160501|2016-01-29 11:30,29,118.6,118.75,118.35,118.5,59
20160501|2016-01-29 12:00,29,118.5,118.9,118.35,118.6,385
20160501|2016-02-01 03:00,1,117.9,117.9,117.1,117.6,135
20160501|2016-02-01 03:30,1,117.6,117.6,117.2,117.2,77
20160501|2016-02-01 04:00,1,117.55,117.55,117.2,117.35,45
20160501|2016-02-01 04:30,1,117.4,117.65,117.3,117.65,47
20160501|2016-02-01 05:00,1,117.7,117.75,117.55,117.75,27
20160501|2016-02-01 05:30,1,117.7,117.9,117.6,117.85,28
20160501|2016-02-01 06:00,1,117.8,118,117.75,117.95,57
20160501|2016-02-01 06:30,1,117.8,117.8,117.55,117.55,16
20160501|2016-02-01 07:00,1,117.65,118.3,117.25,117.9,141
20160501|2016-02-01 07:30,1,117.9,119,117.75,119,272
20160501|2016-02-01 08:00,1,118.9,119.2,118.5,119.15,135
20160501|2016-02-01 08:30,1,119.2,119.9,119.05,119.65,261
20160501|2016-02-01 09:00,1,119.8,120,119.5,119.5,213
20160501|2016-02-01 09:30,1,119.55,119.8,119.15,119.15,165
20160501|2016-02-01 10:00,1,119.2,119.6,118.95,118.95,179
20160501|2016-02-01 10:30,1,119,119.45,119,119.2,72
20160501|2016-02-01 11:00,1,119.25,119.4,119,119.15,100
20160501|2016-02-01 11:30,1,119.1,119.75,119.1,119.7,149
20160501|2016-02-01 12:00,1,119.5,119.9,119.25,119.75,225
20160501|2016-02-02 03:00,2,119.55,120.9,119.55,120.45,119
20160501|2016-02-02 03:30,2,120.65,120.65,120.15,120.35,62
20160501|2016-02-02 04:00,2,120.25,120.6,119.95,120.05,42
20160501|2016-02-02 04:30,2,120.15,120.35,119.9,119.9,16
20160501|2016-02-02 05:00,2,120.05,120.05,119.8,119.8,26
20160501|2016-02-02 05:30,2,119.75,119.85,119.75,119.8,16
20160501|2016-02-02 06:00,2,119.9,119.95,119.7,119.75,47
20160501|2016-02-02 06:30,2,119.7,119.8,119.65,119.65,93
20160501|2016-02-02 07:00,2,119.75,119.95,118.95,119.2,104
20160501|2016-02-02 07:30,2,119.15,120.2,119.1,119.9,112
20160501|2016-02-02 08:00,2,119.8,120.7,119.55,120.5,162
20160501|2016-02-02 08:30,2,120.5,120.55,119.7,120.05,165
20160501|2016-02-02 09:00,2,120.05,121.8,120,121.2,762
20160501|2016-02-02 09:30,2,121.3,121.5,121.05,121.2,238
20160501|2016-02-02 10:00,2,121.2,121.6,120.95,121.35,154
20160501|2016-02-02 10:30,2,121.3,121.5,121.25,121.4,61
20160501|2016-02-02 11:00,2,121.45,122.45,121.4,122,925
20160501|2016-02-02 11:30,2,121.95,122.15,121.85,121.85,205
20160501|2016-02-02 12:00,2,121.8,122.05,121.25,121.25,306
20160501|2016-02-03 03:00,3,121.75,123,121.7,122.85,221
20160501|2016-02-03 03:30,3,122.9,123.15,122.6,122.65,71
20160501|2016-02-03 04:00,3,122.65,122.85,122.65,122.65,46
20160501|2016-02-03 04:30,3,122.8,122.85,122.5,122.75,44
20160501|2016-02-03 05:00,3,122.5,122.8,122.4,122.65,26
20160501|2016-02-03 05:30,3,122.5,122.55,122.35,122.45,10
20160501|2016-02-03 06:00,3,122.45,122.9,122.45,122.7,52
20160501|2016-02-03 06:30,3,122.5,122.5,120.2,120.6,165
20160501|2016-02-03 07:00,3,120.75,121.75,120.45,121.5,319
20160501|2016-02-03 07:30,3,121.6,121.85,120.75,121.7,276
20160501|2016-02-03 08:00,3,121.7,122.6,121.7,122.6,216
20160501|2016-02-03 08:30,3,122.6,123,122,122.85,382
20160501|2016-02-03 09:00,3,122.8,123.5,122.8,123.2,385
20160501|2016-02-03 09:30,3,123.15,123.25,122.65,123.25,216
20160501|2016-02-03 10:00,3,123.35,123.35,122.8,122.85,149
20160501|2016-02-03 10:30,3,123.1,123.15,122.8,123,127
20160501|2016-02-03 11:00,3,123,123.15,122.9,122.95,116
20160501|2016-02-03 11:30,3,123,123.3,123,123.3,57
20160501|2016-02-03 12:00,3,123.1,123.6,123.1,123.1,356
20160501|2016-02-04 03:00,4,123.1,123.75,123.1,123.7,126
20160501|2016-02-04 03:30,4,123.75,124.95,123.75,124.85,1149
20160501|2016-02-04 04:00,4,124.75,124.85,124.5,124.5,81
20160501|2016-02-04 04:30,4,124.5,124.65,124.35,124.4,41
20160501|2016-02-04 05:00,4,124.45,124.7,124.45,124.6,139
20160501|2016-02-04 05:30,4,124.6,124.65,124.2,124.2,148
20160501|2016-02-04 06:00,4,124.25,124.3,123.8,123.8,133
20160501|2016-02-04 06:30,4,123.9,124.3,123.8,124.1,66
20160501|2016-02-04 07:00,4,124.1,124.95,124.1,124.8,283
20160501|2016-02-04 07:30,4,124.85,125.7,124.75,125,789
20160501|2016-02-04 08:00,4,124.95,125,124.3,124.85,379
20160501|2016-02-04 08:30,4,125,125.15,124.1,124.55,234
20160501|2016-02-04 09:00,4,124.5,125.1,124.4,124.4,182
20160501|2016-02-04 09:30,4,124.5,124.75,124.1,124.75,272
20160501|2016-02-04 10:00,4,124.75,125.35,124.65,125.15,245
20160501|2016-02-04 10:30,4,125.05,125.25,124.8,124.9,185
20160501|2016-02-04 11:00,4,125,125.45,125,125.45,222
20160501|2016-02-04 11:30,4,125.35,125.65,125.3,125.55,193
20160501|2016-02-04 12:00,4,125.65,125.7,124.95,125.25,351
20160501|2016-02-05 03:00,5,125.65,125.95,125.35,125.85,214
20160501|2016-02-05 03:30,5,125.8,125.85,125.1,125.1,101
20160501|2016-02-05 04:00,5,125.2,125.5,125.15,125.3,51
20160501|2016-02-05 04:30,5,125.3,125.4,124.9,124.95,98
20160501|2016-02-05 05:00,5,125.05,125.05,124,124.3,114
20160501|2016-02-05 05:30,5,124.45,124.55,124.05,124.05,70
20160501|2016-02-05 06:00,5,124.1,124.2,123.8,123.9,92
20160501|2016-02-05 06:30,5,124,124.25,123.6,124.2,118
20160501|2016-02-05 07:00,5,124.1,125.4,123.9,125.4,326
20160501|2016-02-05 07:30,5,125.25,125.45,123.15,124.1,442
20160501|2016-02-05 08:00,5,124.05,124.05,122.75,123.8,347
20160501|2016-02-05 08:30,5,123.9,124.35,123.65,123.9,283
20160501|2016-02-05 09:00,5,123.9,124.1,123.05,123.05,221
20160501|2016-02-05 09:30,5,123.1,123.55,122.8,123.2,342
20160501|2016-02-05 10:00,5,123.3,123.5,122.65,122.8,277
20160501|2016-02-05 10:30,5,122.8,122.95,122.1,122.65,380
20160501|2016-02-05 11:00,5,122.65,122.75,122.15,122.65,232
20160501|2016-02-05 11:30,5,122.7,122.9,122.35,122.6,118
20160501|2016-02-05 12:00,5,122.5,122.8,122.2,122.35,431
20160501|2016-02-08 03:00,8,121.9,121.95,120.55,120.85,271
20160501|2016-02-08 03:30,8,120.8,121.25,120.8,121,84
20160501|2016-02-08 04:00,8,121,121.25,120.4,120.55,100
20160501|2016-02-08 04:30,8,120.9,120.9,120.6,120.65,30
20160501|2016-02-08 05:00,8,120.6,120.7,120.45,120.5,46
20160501|2016-02-08 05:30,8,120.55,121.15,120.5,121.05,44
20160501|2016-02-08 06:00,8,121,121,120.75,120.85,24
20160501|2016-02-08 06:30,8,120.8,120.8,120.25,120.45,87
20160501|2016-02-08 07:00,8,120.5,120.85,119.75,120.3,395
20160501|2016-02-08 07:30,8,120.25,120.25,118.65,118.65,944
20160501|2016-02-08 08:00,8,118.65,119.05,118.55,118.65,507
20160501|2016-02-08 08:30,8,118.65,118.65,118,118.1,582
20160501|2016-02-08 09:00,8,118.1,119.05,118.1,118.55,583
20160501|2016-02-08 09:30,8,118.55,118.85,118.3,118.45,217
20160501|2016-02-08 10:00,8,118.5,118.7,118.3,118.3,189
20160501|2016-02-08 10:30,8,118.3,118.3,118,118.25,151
20160501|2016-02-08 11:00,8,118.2,118.3,117.85,118.3,284
20160501|2016-02-08 11:30,8,118.3,118.7,118.1,118.35,216
20160501|2016-02-08 12:00,8,118.2,118.35,117.85,117.9,703
20160501|2016-02-09 03:00,9,117.95,118.15,117.75,118.05,214
20160501|2016-02-09 03:30,9,118,118.2,117.9,118,37
20160501|2016-02-09 04:00,9,117.9,118,117.75,118,41
20160501|2016-02-09 04:30,9,117.95,118.65,117.95,118.55,109
20160501|2016-02-09 05:00,9,118.6,118.8,118.5,118.55,55
20160501|2016-02-09 05:30,9,118.6,118.65,118.45,118.6,41
20160501|2016-02-09 06:00,9,118.75,118.85,118.55,118.65,65
20160501|2016-02-09 06:30,9,118.5,118.55,118,118,81
20160501|2016-02-09 07:00,9,118.05,118.05,117.35,117.35,291
20160501|2016-02-09 07:30,9,117.4,118.5,117.35,118.5,368
20160501|2016-02-09 08:00,9,118.6,118.75,118,118.3,230
20160501|2016-02-09 08:30,9,118.35,118.65,118.05,118.4,196
20160501|2016-02-09 09:00,9,118.4,118.7,117.9,118.1,176
20160501|2016-02-09 09:30,9,117.95,118.1,117.65,118.1,146
20160501|2016-02-09 10:00,9,118.15,118.15,117.9,118.1,207
20160501|2016-02-09 10:30,9,118.15,118.15,117.7,117.8,175
20160501|2016-02-09 11:00,9,117.8,117.85,117.5,117.65,133
20160501|2016-02-09 11:30,9,117.6,117.7,117.35,117.4,179
20160501|2016-02-09 12:00,9,117.45,117.55,116.75,116.85,864
20160501|2016-02-10 03:00,10,116.95,117.75,116.8,117.45,174
20160501|2016-02-10 03:30,10,117.4,117.5,117.2,117.35,45
20160501|2016-02-10 04:00,10,117.3,117.7,117.3,117.7,24
20160501|2016-02-10 04:30,10,117.6,117.65,117.45,117.65,17
20160501|2016-02-10 05:00,10,117.75,118.15,117.6,117.8,101
20160501|2016-02-10 05:30,10,117.75,117.8,117.5,117.65,49
20160501|2016-02-10 06:00,10,117.8,117.9,117.5,117.5,24
20160501|2016-02-10 06:30,10,117.55,118,117.5,117.7,55
20160501|2016-02-10 07:00,10,117.8,118,116.9,117.05,331
20160501|2016-02-10 07:30,10,117,117.15,116.6,117,508
20160501|2016-02-10 08:00,10,117,117.1,116.65,116.9,279
20160501|2016-02-10 08:30,10,116.95,117.25,116.85,117.15,183
20160501|2016-02-10 09:00,10,117.1,117.1,116.8,116.95,279
20160501|2016-02-10 09:30,10,116.9,117.35,116.85,117.35,137
20160501|2016-02-10 10:00,10,117.3,117.3,116.8,116.9,212
20160501|2016-02-10 10:30,10,116.9,117.1,116.85,116.9,211
20160501|2016-02-10 11:00,10,116.85,117.1,116.75,116.9,162
20160501|2016-02-10 11:30,10,116.85,117,116.75,116.85,197
20160501|2016-02-10 12:00,10,117.05,117.05,116.75,116.95,304
20160501|2016-02-11 03:00,11,116.85,117.1,116.75,116.8,138
20160501|2016-02-11 03:30,11,116.85,116.9,116.75,116.85,128
20160501|2016-02-11 04:00,11,116.85,117.2,116.85,117.15,66
20160501|2016-02-11 04:30,11,117.15,117.2,116.95,117,122
20160501|2016-02-11 05:00,11,117.1,117.1,116.8,116.9,45
20160501|2016-02-11 05:30,11,116.85,117.15,116.85,117.15,35
20160501|2016-02-11 06:00,11,117.05,117.05,116.85,116.85,56
20160501|2016-02-11 06:30,11,116.85,116.9,116.75,116.85,48
20160501|2016-02-11 07:00,11,116.85,116.9,116.5,116.5,348
20160501|2016-02-11 07:30,11,116.55,116.8,116.2,116.7,613
20160501|2016-02-11 08:00,11,116.7,116.8,116.2,116.2,340
20160501|2016-02-11 08:30,11,116.25,116.25,115.8,115.9,837
20160501|2016-02-11 09:00,11,115.85,116.05,115.8,115.95,454
20160501|2016-02-11 09:30,11,116,116,115.15,115.25,752
20160501|2016-02-11 10:00,11,115.3,115.3,115.1,115.3,450
20160501|2016-02-11 10:30,11,115.25,115.3,114.55,114.6,992
20160501|2016-02-11 11:00,11,114.6,115,114.55,114.8,399
20160501|2016-02-11 11:30,11,114.75,114.95,114.65,114.75,371
20160501|2016-02-11 12:00,11,114.7,115.6,114.65,115.4,727
20160501|2016-02-12 03:00,12,115.85,116.55,115.8,116,413
20160501|2016-02-12 03:30,12,116.05,116.5,116,116.4,179
20160501|2016-02-12 04:00,12,116.45,117.15,116.3,117.1,491
20160501|2016-02-12 04:30,12,117.05,117.15,116.55,116.6,273
20160501|2016-02-12 05:00,12,116.6,116.6,116.3,116.3,92
20160501|2016-02-12 05:30,12,116.35,116.4,116.15,116.2,103
20160501|2016-02-12 06:00,12,116.2,116.3,115.9,116.2,268
20160501|2016-02-12 06:30,12,116.25,116.4,116.15,116.2,132
20160501|2016-02-12 07:00,12,116.2,117.35,116.1,117.25,913
20160501|2016-02-12 07:30,12,117.3,118.85,117,118.45,2836
20160501|2016-02-12 08:00,12,118.35,118.5,117.4,118.05,995
20160501|2016-02-12 08:30,12,118.05,118.7,117.5,117.75,1471
20160501|2016-02-12 09:00,12,117.75,118.3,117.55,118.15,698
20160501|2016-02-12 09:30,12,118.2,118.3,117.25,117.45,778
20160501|2016-02-12 10:00,12,117.5,117.8,117.3,117.5,418
20160501|2016-02-12 10:30,12,117.45,118,117.4,117.55,438
20160501|2016-02-12 11:00,12,117.5,117.6,117.35,117.4,332
20160501|2016-02-12 11:30,12,117.4,117.95,117.3,117.85,291
20160501|2016-02-12 12:00,12,117.85,118,116.65,117.95,1399
20160501|2016-02-16 03:00,16,117.95,119.5,117.9,119.1,1529
20160501|2016-02-16 03:30,16,119.05,119.1,118.75,118.9,401
20160501|2016-02-16 04:00,16,118.9,119,118.35,118.35,317
20160501|2016-02-16 04:30,16,118.4,118.45,118.15,118.3,117
20160501|2016-02-16 05:00,16,118.25,118.55,118.2,118.4,172
20160501|2016-02-16 05:30,16,118.35,118.5,118.3,118.4,179
20160501|2016-02-16 06:00,16,118.35,118.7,118.3,118.45,182
20160501|2016-02-16 06:30,16,118.35,118.75,118.3,118.6,244
20160501|2016-02-16 07:00,16,118.65,118.75,117.9,118,793
20160501|2016-02-16 07:30,16,117.95,119.15,117.7,118.3,1257
20160501|2016-02-16 08:00,16,118.3,118.8,118.1,118.25,897
20160501|2016-02-16 08:30,16,118.3,118.4,117.3,117.35,1322
20160501|2016-02-16 09:00,16,117.35,117.35,116.15,116.25,1968
20160501|2016-02-16 09:30,16,116.25,117.3,116,116.85,1145
20160501|2016-02-16 10:00,16,116.8,117,116.2,116.85,972
20160501|2016-02-16 10:30,16,116.9,117.85,116.7,117.75,878
20160501|2016-02-16 11:00,16,117.75,117.95,117.2,117.3,562
20160501|2016-02-16 11:30,16,117.25,117.85,117.15,117.75,319
20160501|2016-02-16 12:00,16,117.8,117.9,116.9,116.9,1590
20160501|2016-02-17 03:00,17,116.9,117.1,116.35,117.05,407
20160501|2016-02-17 03:30,17,117,117.1,116.7,117,93
20160501|2016-02-17 04:00,17,116.95,117.2,116.9,117.1,199
20160501|2016-02-17 04:30,17,117.15,117.15,116.85,117.05,115
20160501|2016-02-17 05:00,17,117.05,117.1,116.55,116.7,161
20160501|2016-02-17 05:30,17,116.8,117.2,116.7,117.15,409
20160501|2016-02-17 06:00,17,117.05,117.45,116.85,117.15,201
20160501|2016-02-17 06:30,17,117.15,117.5,117.1,117.35,153
20160501|2016-02-17 07:00,17,117.35,117.65,116.5,116.8,904
20160501|2016-02-17 07:30,17,116.7,116.95,116.25,116.75,778
20160501|2016-02-17 08:00,17,116.8,116.8,115.8,115.85,1513
20160501|2016-02-17 08:30,17,115.9,116.6,115.85,116.2,707
20160501|2016-02-17 09:00,17,116.2,117.05,116.1,117.05,620
20160501|2016-02-17 09:30,17,117,117.85,116.7,117.8,1254
20160501|2016-02-17 10:00,17,117.7,117.8,117.05,117.1,508
20160501|2016-02-17 10:30,17,117.1,117.4,116.75,116.9,646
20160501|2016-02-17 11:00,17,116.9,117.5,116.85,117.45,446
20160501|2016-02-17 11:30,17,117.45,117.5,117.1,117.2,398
20160501|2016-02-17 12:00,17,117.25,117.25,116.55,116.8,1393
20160501|2016-02-18 03:00,18,116.8,116.8,115.75,116.6,494
20160501|2016-02-18 03:30,18,116.6,116.95,116.55,116.8,180
20160501|2016-02-18 04:00,18,116.85,117.05,116.75,116.85,144
20160501|2016-02-18 04:30,18,116.85,116.9,116.2,116.3,226
20160501|2016-02-18 05:00,18,116.35,116.6,116.2,116.6,260
20160501|2016-02-18 05:30,18,116.6,116.6,116.2,116.25,132
20160501|2016-02-18 06:00,18,116.35,116.55,116.3,116.4,86
20160501|2016-02-18 06:30,18,116.4,116.5,116.1,116.25,163
20160501|2016-02-18 07:00,18,116.3,116.3,115.8,115.85,675
20160501|2016-02-18 07:30,18,115.85,116.1,115.45,116,1274
20160501|2016-02-18 08:00,18,116,116,115.5,115.7,748
20160501|2016-02-18 08:30,18,115.7,115.95,115.6,115.65,380
20160501|2016-02-18 09:00,18,115.65,116.3,115.55,115.75,616
20160501|2016-02-18 09:30,18,115.7,115.85,115.5,115.5,453
20160501|2016-02-18 10:00,18,115.55,115.95,115.4,115.75,719
20160501|2016-02-18 10:30,18,115.8,115.9,115.6,115.8,290
20160501|2016-02-18 11:00,18,115.8,116,115.6,115.6,569
20160501|2016-02-18 11:30,18,115.6,115.8,115.5,115.75,358
20160501|2016-02-18 12:00,18,115.8,116.4,115.5,116.2,1278
20160501|2016-02-19 03:00,19,115.95,116.15,115.5,115.6,304
20160501|2016-02-19 03:30,19,115.55,115.55,115.2,115.45,370
20160501|2016-02-19 04:00,19,115.35,115.6,115.35,115.5,106
20160501|2016-02-19 04:30,19,115.5,115.55,115.35,115.5,147
20160501|2016-02-19 05:00,19,115.45,115.45,115.25,115.35,61
20160501|2016-02-19 05:30,19,115.4,115.45,115.25,115.4,131
20160501|2016-02-19 06:00,19,115.4,115.55,115.3,115.55,85
20160501|2016-02-19 06:30,19,115.55,115.95,115.4,115.8,336
20160501|2016-02-19 07:00,19,115.8,116,115.1,115.2,582
20160501|2016-02-19 07:30,19,115.25,116.4,115.1,116.1,1458
20160501|2016-02-19 08:00,19,116.1,117.6,115.75,117.35,2095
20160501|2016-02-19 08:30,19,117.4,117.45,116.4,116.4,790
20160501|2016-02-19 09:00,19,116.4,116.45,115.95,116.2,945
20160501|2016-02-19 09:30,19,116.25,116.4,115.85,116.3,589
20160501|2016-02-19 10:00,19,116.3,116.8,116.25,116.5,499
20160501|2016-02-19 10:30,19,116.5,116.6,116.25,116.3,259
20160501|2016-02-19 11:00,19,116.3,116.3,116,116.2,459
20160501|2016-02-19 11:30,19,116.2,116.55,116.2,116.25,262
20160501|2016-02-19 12:00,19,116.3,116.85,116.25,116.65,817
20160501|2016-02-22 03:00,22,117.05,117.65,117.05,117.5,431
20160501|2016-02-22 03:30,22,117.5,117.65,117.4,117.5,191
20160501|2016-02-22 04:00,22,117.55,117.65,117.3,117.4,158
20160501|2016-02-22 04:30,22,117.35,117.4,117,117.15,234
20160501|2016-02-22 05:00,22,117.15,117.35,117.05,117.2,76
20160501|2016-02-22 05:30,22,117.25,117.35,117.15,117.25,67
20160501|2016-02-22 06:00,22,117.3,117.4,116.9,117.1,167
20160501|2016-02-22 06:30,22,117.15,117.75,117.15,117.6,361
20160501|2016-02-22 07:00,22,117.6,117.7,117.1,117.15,452
20160501|2016-02-22 07:30,22,117.15,118.95,116.95,118.7,2054
20160501|2016-02-22 08:00,22,118.75,119.65,118.7,119.35,2323
20160501|2016-02-22 08:30,22,119.35,119.8,119.2,119.65,1402
20160501|2016-02-22 09:00,22,119.65,119.9,119.6,119.7,1046
20160501|2016-02-22 09:30,22,119.7,119.9,119.55,119.85,956
20160501|2016-02-22 10:00,22,119.8,119.9,119.6,119.85,918
20160501|2016-02-22 10:30,22,119.85,121.05,119.8,120.5,2735
20160501|2016-02-22 11:00,22,120.6,120.95,120.35,120.65,681
20160501|2016-02-22 11:30,22,120.7,120.8,120.4,120.75,542
20160501|2016-02-22 12:00,22,120.75,120.9,120.15,120.55,1815
20160501|2016-02-23 03:00,23,120.4,120.45,119.7,119.7,547
20160501|2016-02-23 03:30,23,119.65,119.8,119.4,119.6,330
20160501|2016-02-23 04:00,23,119.7,119.9,119.55,119.7,125
20160501|2016-02-23 04:30,23,119.7,120.25,119.65,120.2,226
20160501|2016-02-23 05:00,23,120.25,120.35,119.75,119.75,204
20160501|2016-02-23 05:30,23,119.8,120.7,119.7,120.65,360
20160501|2016-02-23 06:00,23,120.55,120.65,119.7,119.85,314
20160501|2016-02-23 06:30,23,119.85,119.95,119.5,119.6,315
20160501|2016-02-23 07:00,23,119.65,119.85,119.2,119.8,1023
20160501|2016-02-23 07:30,23,119.75,120.15,119.05,119.15,1271
20160501|2016-02-23 08:00,23,119.15,119.95,119.05,119.55,952
20160501|2016-02-23 08:30,23,119.55,119.9,119.35,119.9,558
20160501|2016-02-23 09:00,23,119.9,120.4,119.85,120.25,882
20160501|2016-02-23 09:30,23,120.25,120.5,119.5,119.6,708
20160501|2016-02-23 10:00,23,119.55,119.6,119.05,119.4,824
20160501|2016-02-23 10:30,23,119.45,119.9,119.35,119.85,417
20160501|2016-02-23 11:00,23,119.85,119.85,119.3,119.5,510
20160501|2016-02-23 11:30,23,119.4,119.65,119.25,119.35,283
20160501|2016-02-23 12:00,23,119.4,119.6,119.15,119.35,798
20160501|2016-02-24 03:00,24,118.8,118.8,118.25,118.45,455
20160501|2016-02-24 03:30,24,118.5,118.6,118.15,118.6,212
20160501|2016-02-24 04:00,24,118.65,118.65,118.3,118.4,102
20160501|2016-02-24 04:30,24,118.4,118.45,118.2,118.3,105
20160501|2016-02-24 05:00,24,118.3,118.35,118.15,118.2,71
20160501|2016-02-24 05:30,24,118.2,118.4,118.2,118.3,43
20160501|2016-02-24 06:00,24,118.35,118.35,116.4,116.5,1930
20160501|2016-02-24 06:30,24,116.5,116.95,116.4,116.9,488
20160501|2016-02-24 07:00,24,116.9,117.4,116.85,117.4,864
20160501|2016-02-24 07:30,24,117.35,117.5,115.65,115.9,3125
20160501|2016-02-24 08:00,24,115.9,116.2,115.5,116.05,1738
20160501|2016-02-24 08:30,24,116,116.35,115.75,116.2,877
20160501|2016-02-24 09:00,24,116.2,116.35,115.95,115.95,678
20160501|2016-02-24 09:30,24,116,116.05,115.55,115.65,1124
20160501|2016-02-24 10:00,24,115.65,116.15,115.6,115.95,1036
20160501|2016-02-24 10:30,24,116,116.7,115.95,116.55,671
20160501|2016-02-24 11:00,24,116.45,116.5,115.8,116.35,625
20160501|2016-02-24 11:30,24,116.35,116.4,115.95,116.15,454
20160501|2016-02-24 12:00,24,116.2,117.35,116.2,117,1585
20160501|2016-02-25 03:00,25,116.8,117,115.9,116.55,793
20160501|2016-02-25 03:30,25,116.5,116.65,116.25,116.45,223
20160501|2016-02-25 04:00,25,116.4,116.4,116.25,116.35,92
20160501|2016-02-25 04:30,25,116.35,117.25,116.35,117.2,317
20160501|2016-02-25 05:00,25,117.2,117.6,116.05,116.6,632
20160501|2016-02-25 05:30,25,116.6,116.8,116.3,116.8,210
20160501|2016-02-25 06:00,25,116.8,117.15,116.6,116.6,248
20160501|2016-02-25 06:30,25,116.6,116.9,116.2,116.4,200
20160501|2016-02-25 07:00,25,116.3,117.1,116.05,117,441
20160501|2016-02-25 07:30,25,117,117.4,116.65,117.15,708
20160501|2016-02-25 08:00,25,117.1,117.9,117.05,117.75,779
20160501|2016-02-25 08:30,25,117.7,118.85,117.7,118.15,2215
20160501|2016-02-25 09:00,25,118.1,118.25,117.65,117.8,931
20160501|2016-02-25 09:30,25,117.8,117.95,116.5,116.75,1363
20160501|2016-02-25 10:00,25,116.75,117.2,116.6,116.95,794
20160501|2016-02-25 10:30,25,116.95,116.95,116.3,116.55,752
20160501|2016-02-25 11:00,25,116.6,116.95,116.4,116.6,267
20160501|2016-02-25 11:30,25,116.55,116.7,116.2,116.35,348
20160501|2016-02-25 12:00,25,116.4,116.5,116,116.05,1552
20160501|2016-02-26 03:00,26,116.3,116.75,116.3,116.55,382
20160501|2016-02-26 03:30,26,116.55,116.75,116.45,116.75,109
20160501|2016-02-26 04:00,26,116.75,117,116.6,116.7,188
20160501|2016-02-26 04:30,26,116.65,116.8,116.6,116.75,76
20160501|2016-02-26 05:00,26,116.75,116.9,116.75,116.8,108
20160501|2016-02-26 05:30,26,116.9,117.2,116.9,117.05,160
20160501|2016-02-26 06:00,26,117.1,117.1,116.65,116.8,164
20160501|2016-02-26 06:30,26,116.85,117.05,116.7,116.8,191
20160501|2016-02-26 07:00,26,116.8,116.9,116.3,116.5,612
20160501|2016-02-26 07:30,26,116.55,116.6,115.25,115.65,2928
20160501|2016-02-26 08:00,26,115.7,115.85,115.35,115.45,647
20160501|2016-02-26 08:30,26,115.4,115.7,115.35,115.6,612
20160501|2016-02-26 09:00,26,115.6,115.8,115.4,115.5,834
20160501|2016-02-26 09:30,26,115.5,116.3,115.5,116.25,693
20160501|2016-02-26 10:00,26,116.25,116.35,115.45,115.5,760
20160501|2016-02-26 10:30,26,115.5,115.55,115.2,115.4,796
20160501|2016-02-26 11:00,26,115.35,115.45,115.2,115.35,252
20160501|2016-02-26 11:30,26,115.35,115.55,115.25,115.3,312
20160501|2016-02-26 12:00,26,115.4,115.5,115.15,115.3,1231
20160501|2016-02-29 03:00,29,115.05,115.3,115.05,115.1,733
20160501|2016-02-29 03:30,29,115.15,115.15,114.85,115.05,733
20160501|2016-02-29 04:00,29,115.05,115.3,115,115.25,116
20160501|2016-02-29 04:30,29,115.25,115.3,114.95,115,114
20160501|2016-02-29 05:00,29,115,115.05,114.85,115,86
20160501|2016-02-29 05:30,29,115,115.15,114.95,115.1,109
20160501|2016-02-29 06:00,29,115.1,115.1,114.95,115.05,76
20160501|2016-02-29 06:30,29,115,115.2,115,115,169
20160501|2016-02-29 07:00,29,115,115.4,114.6,114.8,926
20160501|2016-02-29 07:30,29,114.75,114.85,114.5,114.5,1643
20160501|2016-02-29 08:00,29,114.5,114.7,114.25,114.3,1489
20160501|2016-02-29 08:30,29,114.3,114.4,114.1,114.15,939
20160501|2016-02-29 09:00,29,114.1,114.3,114.1,114.15,663
20160501|2016-02-29 09:30,29,114.15,114.7,114.15,114.65,609
20160501|2016-02-29 10:00,29,114.65,114.95,114.3,114.85,1029
20160501|2016-02-29 10:30,29,114.9,116.15,114.9,115.75,1534
20160501|2016-02-29 11:00,29,115.7,115.95,115.2,115.8,964
20160501|2016-02-29 11:30,29,115.85,115.9,115.2,115.65,807
20160501|2016-02-29 12:00,29,115.65,115.75,114.85,115.2,1911
20160501|2016-03-01 03:00,1,115.65,116.55,115.55,116.5,677
20160501|2016-03-01 03:30,1,116.5,116.5,116.15,116.2,227
20160501|2016-03-01 04:00,1,116.2,116.35,115.8,115.95,463
20160501|2016-03-01 04:30,1,115.95,116.25,115.95,116,121
20160501|2016-03-01 05:00,1,116,116.2,115.65,115.85,220
20160501|2016-03-01 05:30,1,115.85,116.2,115.85,115.95,153
20160501|2016-03-01 06:00,1,116,116.15,115.85,115.95,74
20160501|2016-03-01 06:30,1,115.95,116.1,115.6,116.05,130
20160501|2016-03-01 07:00,1,116.05,116.05,115,115.05,792
20160501|2016-03-01 07:30,1,115.05,115.05,114.3,114.4,1742
20160501|2016-03-01 08:00,1,114.4,114.4,113.55,113.85,2928
20160501|2016-03-01 08:30,1,113.85,113.9,113.4,113.7,1529
20160501|2016-03-01 09:00,1,113.75,113.9,113.4,113.75,881
20160501|2016-03-01 09:30,1,113.7,114.15,113.65,113.75,885
20160501|2016-03-01 10:00,1,113.7,114.15,113.65,113.95,766
20160501|2016-03-01 10:30,1,113.9,114.05,113.75,113.9,626
20160501|2016-03-01 11:00,1,113.9,114.7,113.9,114.55,936
20160501|2016-03-01 11:30,1,114.55,115.15,114.2,114.25,837
20160501|2016-03-01 12:00,1,114.25,115.05,114.2,115,1173
20160501|2016-03-02 03:00,2,115.1,115.3,115,115.2,308
20160501|2016-03-02 03:30,2,115.15,115.2,114.4,114.4,315
20160501|2016-03-02 04:00,2,114.5,114.65,114.4,114.6,100
20160501|2016-03-02 04:30,2,114.6,114.65,114.5,114.65,29
20160501|2016-03-02 05:00,2,114.6,114.65,114.45,114.65,71
20160501|2016-03-02 05:30,2,114.55,114.6,114.45,114.6,20
20160501|2016-03-02 06:00,2,114.5,114.5,113.8,113.85,469
20160501|2016-03-02 06:30,2,113.95,114.15,113.85,114.15,226
20160501|2016-03-02 07:00,2,114.15,114.2,113.65,114.1,899
20160501|2016-03-02 07:30,2,114.15,114.4,113.8,114.1,967
20160501|2016-03-02 08:00,2,114.1,114.25,113.75,113.95,559
20160501|2016-03-02 08:30,2,113.95,114.8,113.8,114.7,648
20160501|2016-03-02 09:00,2,114.7,115.8,114.6,115.7,1528
20160501|2016-03-02 09:30,2,115.7,116,115.4,115.95,1454
20160501|2016-03-02 10:00,2,115.95,116.3,115.45,115.9,1304
20160501|2016-03-02 10:30,2,115.9,116.1,115.7,115.8,426
20160501|2016-03-02 11:00,2,115.85,116,115.75,115.85,353
20160501|2016-03-02 11:30,2,115.85,115.85,115.4,115.5,381
20160501|2016-03-02 12:00,2,115.5,115.7,115.35,115.5,935
20160501|2016-03-03 03:00,3,115.8,116.05,115.65,115.75,282
20160501|2016-03-03 03:30,3,115.7,116.15,115.45,115.75,227
20160501|2016-03-03 04:00,3,115.8,115.95,115.75,115.8,79
20160501|2016-03-03 04:30,3,115.8,116,115.8,115.9,45
20160501|2016-03-03 05:00,3,115.95,116.05,115.85,115.95,103
20160501|2016-03-03 05:30,3,116,116.05,115.95,116,45
20160501|2016-03-03 06:00,3,116,116.25,115.85,115.85,347
20160501|2016-03-03 06:30,3,115.9,116.4,115.75,116.35,556
20160501|2016-03-03 07:00,3,116.4,117.5,116.4,117.2,2440
20160501|2016-03-03 07:30,3,117.15,118.5,117.15,118.3,3957
20160501|2016-03-03 08:00,3,118.3,118.45,117.75,118.25,1283
20160501|2016-03-03 08:30,3,118.25,118.75,118.15,118.35,1267
20160501|2016-03-03 09:00,3,118.35,118.5,116.95,117.2,1718
20160501|2016-03-03 09:30,3,117.2,117.9,117.2,117.55,791
20160501|2016-03-03 10:00,3,117.5,118.45,117.5,118.1,875
20160501|2016-03-03 10:30,3,118.1,118.5,117.95,118.45,536
20160501|2016-03-03 11:00,3,118.4,118.45,117.75,118.1,364
20160501|2016-03-03 11:30,3,118.1,118.25,117.6,117.85,572
20160501|2016-03-03 12:00,3,117.85,118.15,117.7,117.95,1158
20160501|2016-03-04 03:00,4,117.9,118.7,117.8,118.5,539
20160501|2016-03-04 03:30,4,118.5,118.65,118.15,118.25,198
20160501|2016-03-04 04:00,4,118.25,118.45,118.15,118.35,113
20160501|2016-03-04 04:30,4,118.35,118.7,118.15,118.55,353
20160501|2016-03-04 05:00,4,118.55,118.65,118.4,118.45,266
20160501|2016-03-04 05:30,4,118.45,118.5,118.35,118.5,91
20160501|2016-03-04 06:00,4,118.5,119.3,118.3,119.2,1287
20160501|2016-03-04 06:30,4,119.2,119.4,119.15,119.3,576
20160501|2016-03-04 07:00,4,119.3,119.3,117.9,118.65,937
20160501|2016-03-04 07:30,4,118.55,119.95,118.5,119.75,2617
20160501|2016-03-04 08:00,4,119.75,120,119.15,119.45,1427
20160501|2016-03-04 08:30,4,119.5,119.95,119,119.45,1421
20160501|2016-03-04 09:00,4,119.45,119.75,119.1,119.55,1110
20160501|2016-03-04 09:30,4,119.6,119.85,119.35,119.65,967
20160501|2016-03-04 10:00,4,119.65,120.95,119.65,120.75,2951
20160501|2016-03-04 10:30,4,120.7,120.95,120.6,120.9,966
20160501|2016-03-04 11:00,4,120.85,120.95,120.6,120.85,911
20160501|2016-03-04 11:30,4,120.9,121.3,120.75,121.1,1273
20160501|2016-03-04 12:00,4,121.1,121.3,120.7,121.3,1657
20160501|2016-03-07 03:00,7,121.1,121.2,120.5,120.75,723
20160501|2016-03-07 03:30,7,120.8,120.85,120.2,120.5,320
20160501|2016-03-07 04:00,7,120.5,120.5,119.55,119.7,539
20160501|2016-03-07 04:30,7,119.7,119.8,118.35,118.95,1312
20160501|2016-03-07 05:00,7,118.95,119,118.5,118.75,472
20160501|2016-03-07 05:30,7,118.7,118.95,118.65,118.85,184
20160501|2016-03-07 06:00,7,118.9,119,118.7,118.75,307
20160501|2016-03-07 06:30,7,118.8,118.95,118.55,118.65,325
20160501|2016-03-07 07:00,7,118.65,119.7,118.25,119.65,1619
20160501|2016-03-07 07:30,7,119.65,120.7,119.65,120.45,2031
20160501|2016-03-07 08:00,7,120.4,120.45,119.85,120.1,1162
20160501|2016-03-07 08:30,7,120.15,120.45,119.1,119.4,1280
20160501|2016-03-07 09:00,7,119.45,120.4,119.25,120.25,1071
20160501|2016-03-07 09:30,7,120.3,120.75,120.3,120.6,909
20160501|2016-03-07 10:00,7,120.55,121.4,120.5,121.1,1394
20160501|2016-03-07 10:30,7,121.1,121.8,121.1,121.6,925
20160501|2016-03-07 11:00,7,121.6,121.7,120.6,120.7,876
20160501|2016-03-07 11:30,7,120.7,121.25,120.6,121.15,624
20160501|2016-03-07 12:00,7,121.15,121.45,120.75,120.8,1349
20160501|2016-03-08 03:00,8,120.3,120.5,119,119.45,766
20160501|2016-03-08 03:30,8,119.45,119.65,119.3,119.45,234
20160501|2016-03-08 04:00,8,119.45,119.9,119.45,119.75,174
20160501|2016-03-08 04:30,8,119.75,119.75,119.5,119.55,55
20160501|2016-03-08 05:00,8,119.55,119.6,119.2,119.35,151
20160501|2016-03-08 05:30,8,119.4,119.45,119.2,119.2,133
20160501|2016-03-08 06:00,8,119.2,119.5,119.1,119.45,306
20160501|2016-03-08 06:30,8,119.5,120.25,119.45,120.25,348
20160501|2016-03-08 07:00,8,120.25,121.1,120.1,121.05,1217
20160501|2016-03-08 07:30,8,121.05,121.7,121,121.5,1755
20160501|2016-03-08 08:00,8,121.55,121.95,120.8,121,1952
20160501|2016-03-08 08:30,8,121,121.3,120.25,120.9,1421
20160501|2016-03-08 09:00,8,120.9,121.35,120.6,121.1,1020
20160501|2016-03-08 09:30,8,121.1,121.75,121,121.4,887
20160501|2016-03-08 10:00,8,121.4,121.65,121.1,121.35,743
20160501|2016-03-08 10:30,8,121.35,121.8,121.05,121.6,829
20160501|2016-03-08 11:00,8,121.65,121.9,121.4,121.8,835
20160501|2016-03-08 11:30,8,121.75,121.9,121.6,121.9,452
20160501|2016-03-08 12:00,8,121.9,121.9,121.4,121.65,1104
20160501|2016-03-09 03:00,9,120.95,122.35,120.65,122.1,1281
20160501|2016-03-09 03:30,9,122.15,122.4,122.1,122.35,352
20160501|2016-03-09 04:00,9,122.3,122.35,121.85,121.95,229
20160501|2016-03-09 04:30,9,121.95,122.05,121.85,121.95,132
20160501|2016-03-09 05:00,9,121.95,122.2,121.95,122,149
20160501|2016-03-09 05:30,9,121.95,121.95,121.6,121.65,167
20160501|2016-03-09 06:00,9,121.65,122.1,121.6,121.85,339
20160501|2016-03-09 06:30,9,121.9,122.4,121.8,122.3,549
20160501|2016-03-09 07:00,9,122.2,122.65,122,122.3,1139
20160501|2016-03-09 07:30,9,122.35,122.4,121.2,121.65,1554
20160501|2016-03-09 08:00,9,121.65,122.2,121.4,122.1,1116
20160501|2016-03-09 08:30,9,122.1,122.45,121.6,122.35,1017
20160501|2016-03-09 09:00,9,122.35,122.9,122.3,122.75,1876
20160501|2016-03-09 09:30,9,122.75,122.9,122.45,122.8,794
20160501|2016-03-09 10:00,9,122.8,122.9,122.65,122.75,862
20160501|2016-03-09 10:30,9,122.75,122.9,122.55,122.65,683
20160501|2016-03-09 11:00,9,122.7,122.85,122.65,122.7,611
20160501|2016-03-09 11:30,9,122.7,122.75,122.3,122.75,631
20160501|2016-03-09 12:00,9,122.75,122.75,122.15,122.5,1114
20160501|2016-03-10 03:00,10,122,122.4,121.4,121.8,711
20160501|2016-03-10 03:30,10,121.85,122.35,121.75,122.05,295
20160501|2016-03-10 04:00,10,122.1,122.3,121.9,122.1,127
20160501|2016-03-10 04:30,10,122.1,122.25,122,122.25,98
20160501|2016-03-10 05:00,10,122.25,122.4,122.2,122.3,62
20160501|2016-03-10 05:30,10,122.3,122.65,122.15,122.65,176
20160501|2016-03-10 06:00,10,122.6,122.75,122.15,122.5,751
20160501|2016-03-10 06:30,10,122.45,122.45,122.1,122.2,436
20160501|2016-03-10 07:00,10,122.15,122.75,122.05,122.6,748
20160501|2016-03-10 07:30,10,122.7,122.7,121.9,122.4,1091
20160501|2016-03-10 08:00,10,122.45,122.9,121.8,122,1176
20160501|2016-03-10 08:30,10,122,122,119.7,120.3,3800
20160501|2016-03-10 09:00,10,120.25,121.65,119.95,121.3,1640
20160501|2016-03-10 09:30,10,121.3,121.9,121.25,121.6,743
20160501|2016-03-10 10:00,10,121.55,121.65,121.15,121.2,817
20160501|2016-03-10 10:30,10,121.2,121.65,121.1,121.5,519
20160501|2016-03-10 11:00,10,121.45,121.85,121.35,121.8,583
20160501|2016-03-10 11:30,10,121.75,122.15,121.65,122,531
20160501|2016-03-10 12:00,10,122,122.35,121.65,122.25,1129
20160501|2016-03-11 03:00,11,122.5,123.35,122.35,122.9,1181
20160501|2016-03-11 03:30,11,122.85,123.15,122.8,123.1,234
20160501|2016-03-11 04:00,11,123.15,123.25,123,123.15,181
20160501|2016-03-11 04:30,11,123.15,123.2,122.7,123,255
20160501|2016-03-11 05:00,11,122.9,123.1,122.7,122.8,95
20160501|2016-03-11 05:30,11,122.85,122.9,122.55,122.6,108
20160501|2016-03-11 06:00,11,122.7,123.15,122.65,123.15,249
20160501|2016-03-11 06:30,11,123.1,123.1,122.65,122.9,346
20160501|2016-03-11 07:00,11,122.9,123.75,122.9,123.75,1166
20160501|2016-03-11 07:30,11,123.75,123.95,123.5,123.8,1728
20160501|2016-03-11 08:00,11,123.8,124.35,123.65,124,1686
20160501|2016-03-11 08:30,11,124,124.3,123.55,124.3,802
20160501|2016-03-11 09:00,11,124.3,124.65,124.25,124.6,1188
20160501|2016-03-11 09:30,11,124.6,124.8,123.9,124.15,1596
20160501|2016-03-11 10:00,11,124.15,124.75,123.65,124.65,1101
20160501|2016-03-11 10:30,11,124.55,124.6,124.35,124.4,575
20160501|2016-03-11 11:00,11,124.45,124.75,124.45,124.75,747
20160501|2016-03-11 11:30,11,124.75,125.8,124.6,125.75,2732
20160501|2016-03-11 12:00,11,125.75,126.25,125.25,126,3418
20160501|2016-03-14 04:00,14,125.8,125.8,124.8,125.3,1106
20160501|2016-03-14 04:30,14,125.3,125.95,125.2,125.55,727
20160501|2016-03-14 05:00,14,125.5,125.95,125.35,125.65,525
20160501|2016-03-14 05:30,14,125.7,125.75,124.75,125.3,500
20160501|2016-03-14 06:00,14,125.35,125.7,125.35,125.6,272
20160501|2016-03-14 06:30,14,125.6,125.8,125.25,125.5,269
20160501|2016-03-14 07:00,14,125.5,126.65,125.5,126.15,2085
20160501|2016-03-14 07:30,14,126.05,126.1,125,125.35,2172
20160501|2016-03-14 08:00,14,125.35,126.1,125.2,125.7,1333
20160501|2016-03-14 08:30,14,125.7,126.2,124.8,125,2056
20160501|2016-03-14 09:00,14,125,125.8,124.2,125.6,1582
20160501|2016-03-14 09:30,14,125.6,126,125.45,125.95,1251
20160501|2016-03-14 10:00,14,125.9,127.2,125.9,126.9,2187
20160501|2016-03-14 10:30,14,126.9,127.25,126.7,126.85,1347
20160501|2016-03-14 11:00,14,126.85,127.2,126.65,127.1,736
20160501|2016-03-14 11:30,14,127.1,127.7,127,127.65,1365
20160501|2016-03-14 12:00,14,127.65,127.7,126.6,127.1,1956
20160501|2016-03-15 04:00,15,126.9,126.9,126.25,126.45,554
20160501|2016-03-15 04:30,15,126.45,126.7,126.4,126.45,196
20160501|2016-03-15 05:00,15,126.4,126.6,126.3,126.35,166
20160501|2016-03-15 05:30,15,126.4,126.7,126.25,126.65,208
20160501|2016-03-15 06:00,15,126.6,126.7,126.3,126.35,169
20160501|2016-03-15 06:30,15,126.3,126.5,126.25,126.45,150
20160501|2016-03-15 07:00,15,126.45,126.9,125.9,126.7,1682
20160501|2016-03-15 07:30,15,126.75,127.6,126.65,127.6,1788
20160501|2016-03-15 08:00,15,127.55,127.8,127.25,127.35,1575
20160501|2016-03-15 08:30,15,127.4,127.5,126.75,126.95,1286
20160501|2016-03-15 09:00,15,126.95,127.7,126.9,127.65,870
20160501|2016-03-15 09:30,15,127.6,127.75,126.1,126.4,1554
20160501|2016-03-15 10:00,15,126.4,126.75,125.4,125.9,1680
20160501|2016-03-15 10:30,15,125.9,126.45,125.35,126.2,1443
20160501|2016-03-15 11:00,15,126.3,126.6,125.95,126.25,735
20160501|2016-03-15 11:30,15,126.35,126.35,125.5,126.1,939
20160501|2016-03-15 12:00,15,126.1,126.2,125.35,125.5,1586
20160501|2016-03-16 04:00,16,124.75,125.25,124.05,125.15,1090
20160501|2016-03-16 04:30,16,125.1,125.35,124.85,125.1,335
20160501|2016-03-16 05:00,16,125.1,125.2,125,125.05,155
20160501|2016-03-16 05:30,16,125.1,125.15,125,125.05,160
20160501|2016-03-16 06:00,16,125.05,125.1,124.9,124.95,84
20160501|2016-03-16 06:30,16,124.95,125.3,124.85,125.3,307
20160501|2016-03-16 07:00,16,125.3,125.75,124.95,125.1,1470
20160501|2016-03-16 07:30,16,125.15,126,125.05,125.9,1616
20160501|2016-03-16 08:00,16,125.9,127.1,125.9,126.95,1853
20160501|2016-03-16 08:30,16,126.85,127.45,126.6,127.45,1642
20160501|2016-03-16 09:00,16,127.4,128.15,126.6,126.75,2626
20160501|2016-03-16 09:30,16,126.8,127.65,126.2,127.45,1385
20160501|2016-03-16 10:00,16,127.4,127.9,127.4,127.6,1188
20160501|2016-03-16 10:30,16,127.65,127.95,127.6,127.85,869
20160501|2016-03-16 11:00,16,127.8,128.8,127.8,128.55,2214
20160501|2016-03-16 11:30,16,128.55,130,128.55,129.25,2835
20160501|2016-03-16 12:00,16,129.25,129.3,128.4,129.2,2150
20160501|2016-03-17 04:00,17,130,132.4,129.5,131.85,2306
20160501|2016-03-17 04:30,17,131.85,132.2,131.7,131.75,494
20160501|2016-03-17 05:00,17,131.8,134,131.75,133,2004
20160501|2016-03-17 05:30,17,132.95,133,131.8,132.3,1122
20160501|2016-03-17 06:00,17,132.2,132.75,131.75,132.7,813
20160501|2016-03-17 06:30,17,132.75,133,132,133,690
20160501|2016-03-17 07:00,17,133,134.2,132.9,133.45,2267
20160501|2016-03-17 07:30,17,133.55,134.9,133.5,134.85,3630
20160501|2016-03-17 08:00,17,134.85,134.9,132.9,133.45,2797
20160501|2016-03-17 08:30,17,133.5,134.15,133.2,134,1557
20160501|2016-03-17 09:00,17,134.05,134.2,132.95,133.1,1763
20160501|2016-03-17 09:30,17,133.1,133.95,133,133.45,1266
20160501|2016-03-17 10:00,17,133.45,134.55,133.45,134.55,1590
20160501|2016-03-17 10:30,17,134.6,134.65,133.25,133.35,1235
20160501|2016-03-17 11:00,17,133.4,134.2,133.3,134.15,928
20160501|2016-03-17 11:30,17,134.15,134.5,133.6,134,974
20160501|2016-03-17 12:00,17,134,134,131.8,132.85,3114
20160501|2016-03-18 04:00,18,132.55,133.35,132.4,133.35,660
20160501|2016-03-18 04:30,18,133.35,133.8,133.05,133.4,428
20160501|2016-03-18 05:00,18,133.4,134,133.3,133.9,354
20160501|2016-03-18 05:30,18,133.9,134,133.6,133.95,324
20160501|2016-03-18 06:00,18,134,134.45,133.95,134.25,388
20160501|2016-03-18 06:30,18,134.15,134.35,134,134.2,266
20160501|2016-03-18 07:00,18,134.2,134.75,133.15,134.25,1480
20160501|2016-03-18 07:30,18,134.25,134.4,133.15,133.6,1342
20160501|2016-03-18 08:00,18,133.7,134.1,133.25,133.45,987
20160501|2016-03-18 08:30,18,133.5,133.95,133.25,133.85,570
20160501|2016-03-18 09:00,18,133.95,134.25,133.3,133.7,847
20160501|2016-03-18 09:30,18,133.7,134.15,133.65,134.05,629
20160501|2016-03-18 10:00,18,134.1,134.2,133.65,133.75,736
20160501|2016-03-18 10:30,18,133.7,134.2,133.4,134.2,706
20160501|2016-03-18 11:00,18,134.1,135,134.1,134.65,1451
20160501|2016-03-18 11:30,18,134.6,134.9,134.05,134.35,1022
20160501|2016-03-18 12:00,18,134.35,134.5,133.5,134.05,2092
20160501|2016-03-21 04:00,21,133.7,133.7,132.6,132.95,1223
20160501|2016-03-21 04:30,21,133,133.1,131.9,132.45,855
20160501|2016-03-21 05:00,21,132.45,133.3,132.25,133.1,421
20160501|2016-03-21 05:30,21,133.15,133.15,132.45,132.9,151
20160501|2016-03-21 06:00,21,133,133.2,132.75,133,181
20160501|2016-03-21 06:30,21,133,133,132.5,132.65,264
20160501|2016-03-21 07:00,21,132.65,132.95,131.25,131.55,1328
20160501|2016-03-21 07:30,21,131.45,132.45,131.35,131.9,1326
20160501|2016-03-21 08:00,21,131.95,133.15,131.9,132.2,1052
20160501|2016-03-21 08:30,21,132.15,133.65,131.95,133,1596
20160501|2016-03-21 09:00,21,132.9,133.1,132.05,132.1,1034
20160501|2016-03-21 09:30,21,132.1,132.1,131.6,131.75,971
20160501|2016-03-21 10:00,21,131.7,131.75,130.65,131.5,1848
20160501|2016-03-21 10:30,21,131.55,132,131.2,131.9,836
20160501|2016-03-21 11:00,21,131.8,132.25,131.4,132.15,754
20160501|2016-03-21 11:30,21,132.2,132.2,131.6,132,702
20160501|2016-03-21 12:00,21,132.05,132.35,131.25,131.25,1288
20160501|2016-03-22 04:00,22,132,132.6,131.75,132.4,924
20160501|2016-03-22 04:30,22,132.45,133.4,132.45,133,961
20160501|2016-03-22 05:00,22,132.95,132.95,132.55,132.65,228
20160501|2016-03-22 05:30,22,132.7,132.9,132.65,132.75,121
20160501|2016-03-22 06:00,22,132.7,132.9,132.45,132.85,274
20160501|2016-03-22 06:30,22,132.8,133.1,132.1,132.15,558
20160501|2016-03-22 07:00,22,132.2,133.9,131.95,133.4,1231
20160501|2016-03-22 07:30,22,133.45,133.9,133.2,133.55,1143
20160501|2016-03-22 08:00,22,133.5,133.7,132.95,133.4,813
20160501|2016-03-22 08:30,22,133.4,134.25,133.4,133.95,938
20160501|2016-03-22 09:00,22,133.95,134.25,133.5,134.2,882
20160501|2016-03-22 09:30,22,134.25,134.6,133.15,133.4,1911
20160501|2016-03-22 10:00,22,133.4,133.9,132.85,133.65,866
20160501|2016-03-22 10:30,22,133.7,134,133.6,133.75,520
20160501|2016-03-22 11:00,22,133.8,134.2,133.7,134.15,803
20160501|2016-03-22 11:30,22,134.1,134.6,134.1,134.25,786
20160501|2016-03-22 12:00,22,134.25,134.9,134.05,134.9,2057
20160501|2016-03-22 12:30,22,134.9,134.9,134.8,134.8,7
20160501|2016-03-23 04:00,23,135,136.4,135,135.9,1200
20160501|2016-03-23 04:30,23,135.9,136,134.6,134.85,720
20160501|2016-03-23 05:00,23,134.8,134.8,134.1,134.15,438
20160501|2016-03-23 05:30,23,134.15,134.5,133.7,134.3,433
20160501|2016-03-23 06:00,23,134.3,134.45,134.2,134.25,127
20160501|2016-03-23 06:30,23,134.2,134.45,133.55,133.6,567
20160501|2016-03-23 07:00,23,133.65,133.85,132.45,133.2,1545
20160501|2016-03-23 07:30,23,133.25,134,133.1,133.15,844
20160501|2016-03-23 08:00,23,133.1,133.6,130.15,130.6,2581
20160501|2016-03-23 08:30,23,130.65,131.2,129.3,130.2,2198
20160501|2016-03-23 09:00,23,130.2,130.9,130.05,130.5,995
20160501|2016-03-23 09:30,23,130.55,130.85,130.05,130.45,743
20160501|2016-03-23 10:00,23,130.4,130.85,130.25,130.55,631
20160501|2016-03-23 10:30,23,130.55,131.35,130.55,130.9,845
20160501|2016-03-23 11:00,23,130.85,131.1,130.5,130.55,484
20160501|2016-03-23 11:30,23,130.6,131.25,130.6,131.25,446
20160501|2016-03-23 12:00,23,131.25,131.35,130.65,131.25,1448
20160501|2016-03-24 04:00,24,130.95,130.95,129.6,129.8,831
20160501|2016-03-24 04:30,24,129.8,129.8,128.8,129.1,757
20160501|2016-03-24 05:00,24,129.15,129.45,129,129.15,192
20160501|2016-03-24 05:30,24,129.15,129.45,129.1,129.1,171
20160501|2016-03-24 06:00,24,129.05,129.1,128.45,128.45,682
20160501|2016-03-24 06:30,24,128.5,128.6,128.15,128.6,477
20160501|2016-03-24 07:00,24,128.6,129.15,128.15,128.35,1610
20160501|2016-03-24 07:30,24,128.35,129.25,128.3,128.8,1464
20160501|2016-03-24 08:00,24,128.75,129.1,128.75,129.05,735
20160501|2016-03-24 08:30,24,129,129.55,128.85,129.5,845
20160501|2016-03-24 09:00,24,129.55,129.8,129.2,129.65,994
20160501|2016-03-24 09:30,24,129.6,129.8,129.35,129.65,578
20160501|2016-03-24 10:00,24,129.65,129.7,128.75,129.1,760
20160501|2016-03-24 10:30,24,129.15,129.6,128.7,128.9,807
20160501|2016-03-24 11:00,24,128.85,129.1,128.65,128.75,639
20160501|2016-03-24 11:30,24,128.75,128.9,128.35,128.5,951
20160501|2016-03-24 12:00,24,128.5,128.5,127.4,127.65,1614
20160501|2016-03-28 03:00,28,127.45,127.45,126.55,126.65,504
20160501|2016-03-28 03:30,28,126.7,127.05,126.5,126.9,173
20160501|2016-03-28 04:00,28,126.8,126.9,126.55,126.65,134
20160501|2016-03-28 04:30,28,126.6,126.6,126.5,126.6,60
20160501|2016-03-28 05:00,28,126.65,126.75,126.5,126.7,120
20160501|2016-03-28 05:30,28,126.65,126.7,126.5,126.6,49
20160501|2016-03-28 06:00,28,126.6,126.9,126.6,126.8,171
20160501|2016-03-28 06:30,28,126.85,127.05,126.7,127.05,132
20160501|2016-03-28 07:00,28,127,127.45,126.6,127.05,918
20160501|2016-03-28 07:30,28,127,128.9,127,128.8,1516
20160501|2016-03-28 08:00,28,128.8,129.1,128.45,128.85,955
20160501|2016-03-28 08:30,28,128.85,129.55,128.6,129.35,1223
20160501|2016-03-28 09:00,28,129.45,129.45,128.25,128.7,750
20160501|2016-03-28 09:30,28,128.7,129.05,128.6,128.85,472
20160501|2016-03-28 10:00,28,128.9,129.3,128.55,128.65,571
20160501|2016-03-28 10:30,28,128.6,128.65,127.75,128.3,626
20160501|2016-03-28 11:00,28,128.3,128.45,127.85,128.35,391
20160501|2016-03-28 11:30,28,128.35,129,128.35,128.6,655
20160501|2016-03-28 12:00,28,128.6,128.75,127.9,128.65,970
20160501|2016-03-29 03:00,29,128.6,128.65,127.6,127.95,351
20160501|2016-03-29 03:30,29,127.9,128.35,127.85,128.15,185
20160501|2016-03-29 04:00,29,128.1,128.3,127.95,127.95,77
20160501|2016-03-29 04:30,29,128,128,127.1,127.55,405
20160501|2016-03-29 05:00,29,127.55,127.6,127.25,127.3,229
20160501|2016-03-29 05:30,29,127.35,128,127.3,127.75,362
20160501|2016-03-29 06:00,29,127.8,127.9,127.65,127.8,62
20160501|2016-03-29 06:30,29,127.85,128.45,127.4,127.6,322
20160501|2016-03-29 07:00,29,127.55,127.75,126.85,127.35,792
20160501|2016-03-29 07:30,29,127.4,127.5,126.55,126.8,1176
20160501|2016-03-29 08:00,29,126.8,127.2,126.6,126.8,564
20160501|2016-03-29 08:30,29,126.75,126.85,126.2,126.25,1030
20160501|2016-03-29 09:00,29,126.2,126.7,126.15,126.45,880
20160501|2016-03-29 09:30,29,126.45,126.75,126.35,126.65,715
20160501|2016-03-29 10:00,29,126.6,127.1,126.5,126.7,800
20160501|2016-03-29 10:30,29,126.75,127.45,126.7,127.2,503
20160501|2016-03-29 11:00,29,127.25,128.4,127.25,128.15,940
20160501|2016-03-29 11:30,29,128.1,128.35,127.7,127.85,716
20160501|2016-03-29 12:00,29,127.85,127.95,127.1,127.6,982
20160501|2016-03-30 03:00,30,128.25,129.4,128.25,128.95,792
20160501|2016-03-30 03:30,30,128.95,129.65,128.95,129.6,479
20160501|2016-03-30 04:00,30,129.55,129.6,128.95,129.35,250
20160501|2016-03-30 04:30,30,129.35,129.65,129.2,129.45,194
20160501|2016-03-30 05:00,30,129.45,129.65,129.3,129.3,91
20160501|2016-03-30 05:30,30,129.3,129.45,129.1,129.35,109
20160501|2016-03-30 06:00,30,129.4,129.85,129.3,129.6,390
20160501|2016-03-30 06:30,30,129.55,129.65,129.35,129.55,165
20160501|2016-03-30 07:00,30,129.45,129.5,128.75,128.75,599
20160501|2016-03-30 07:30,30,128.7,130,128.45,129.55,1106
20160501|2016-03-30 08:00,30,129.6,129.75,128.65,129.1,753
20160501|2016-03-30 08:30,30,129.1,129.4,128,128.5,1083
20160501|2016-03-30 09:00,30,128.35,128.35,127.2,127.45,1698
20160501|2016-03-30 09:30,30,127.5,128.15,127.25,127.95,875
20160501|2016-03-30 10:00,30,127.95,128,126.5,126.65,1389
20160501|2016-03-30 10:30,30,126.6,127.05,126.2,126.7,1461
20160501|2016-03-30 11:00,30,126.65,127.35,126.65,126.8,397
20160501|2016-03-30 11:30,30,126.8,127.2,126.6,127.1,250
20160501|2016-03-30 12:00,30,127.15,127.35,126.8,127.05,636
20160501|2016-03-31 03:00,31,127.45,127.45,126.4,126.5,362
20160501|2016-03-31 03:30,31,126.45,127.05,126.45,127.05,100
20160501|2016-03-31 04:00,31,127.05,127.1,126.9,126.9,46
20160501|2016-03-31 04:30,31,126.9,127.05,126.9,126.9,35
20160501|2016-03-31 05:00,31,126.85,127.2,126.8,127.2,107
20160501|2016-03-31 05:30,31,127.2,127.5,127.2,127.2,106
20160501|2016-03-31 06:00,31,127.1,127.1,126.6,126.7,213
20160501|2016-03-31 06:30,31,126.65,126.8,126.6,126.75,170
20160501|2016-03-31 07:00,31,126.75,126.8,125.65,125.8,1484
20160501|2016-03-31 07:30,31,125.85,126,125.2,125.8,1461
20160501|2016-03-31 08:00,31,125.85,127.3,125.8,127,1272
20160501|2016-03-31 08:30,31,126.95,128.15,126.95,127.35,1226
20160501|2016-03-31 09:00,31,127.4,128,126.9,127,816
20160501|2016-03-31 09:30,31,127,127,126.35,126.75,849
20160501|2016-03-31 10:00,31,126.8,126.9,125.9,125.9,830
20160501|2016-03-31 10:30,31,125.95,126.25,125.5,125.9,761
20160501|2016-03-31 11:00,31,125.8,126.1,125.5,125.8,630
20160501|2016-03-31 11:30,31,125.85,126.4,125.65,126.35,610
20160501|2016-03-31 12:00,31,126.35,127.9,126.1,127.65,2601
20160501|2016-04-01 03:00,1,127.35,127.5,126.5,126.8,481
20160501|2016-04-01 03:30,1,126.9,127.35,126.6,127.3,229
20160501|2016-04-01 04:00,1,127.25,127.35,127.05,127.05,94
20160501|2016-04-01 04:30,1,127,127,126.55,126.7,230
20160501|2016-04-01 05:00,1,126.65,126.75,126.4,126.6,119
20160501|2016-04-01 05:30,1,126.55,126.7,126.45,126.6,62
20160501|2016-04-01 06:00,1,126.6,126.85,126.55,126.85,105
20160501|2016-04-01 06:30,1,126.85,127,126.5,126.65,195
20160501|2016-04-01 07:00,1,126.75,126.85,125.7,125.9,839
20160501|2016-04-01 07:30,1,125.9,126.15,124.4,124.8,3451
20160501|2016-04-01 08:00,1,124.75,125.5,124.55,124.8,1301
20160501|2016-04-01 08:30,1,124.7,125.9,124.45,125.65,1416
20160501|2016-04-01 09:00,1,125.65,125.8,125.15,125.4,819
20160501|2016-04-01 09:30,1,125.3,126.15,125.1,125.35,775
20160501|2016-04-01 10:00,1,125.3,125.5,125.1,125.45,621
20160501|2016-04-01 10:30,1,125.45,126,125.15,125.8,534
20160501|2016-04-01 11:00,1,125.85,125.85,125.4,125.55,321
20160501|2016-04-01 11:30,1,125.6,126.15,125.55,126,439
20160501|2016-04-01 12:00,1,126,127.9,125.8,126.7,3868
20160501|2016-04-04 03:00,4,125.8,126.3,125.6,126.1,350
20160501|2016-04-04 03:30,4,126.1,126.15,125.8,125.9,231
20160501|2016-04-04 04:00,4,125.9,126.45,125.9,126.4,98
20160501|2016-04-04 04:30,4,126.4,126.45,126.15,126.3,112
20160501|2016-04-04 05:00,4,126.3,126.45,126.15,126.2,111
20160501|2016-04-04 05:30,4,126.2,126.4,126.15,126.2,111
20160501|2016-04-04 06:00,4,126.25,126.55,126.15,126.3,94
20160501|2016-04-04 06:30,4,126.3,126.4,125.65,125.7,231
20160501|2016-04-04 07:00,4,125.65,125.85,124.85,125.05,1184
20160501|2016-04-04 07:30,4,125.1,125.45,124.9,125.1,793
20160501|2016-04-04 08:00,4,125.1,125.15,124.6,124.8,1056
20160501|2016-04-04 08:30,4,124.75,125.35,124.65,125,939
20160501|2016-04-04 09:00,4,125,125.7,124.85,124.9,786
20160501|2016-04-04 09:30,4,124.95,125.05,124.5,124.85,836
20160501|2016-04-04 10:00,4,124.9,125,124.05,124.05,1298
20160501|2016-04-04 10:30,4,124.05,124.5,124.05,124.3,678
20160501|2016-04-04 11:00,4,124.3,124.55,123.15,123.25,2057
20160501|2016-04-04 11:30,4,123.25,123.4,122.6,122.8,2161
20160501|2016-04-04 12:00,4,122.75,123.1,122.3,122.45,2306
20160501|2016-04-05 03:00,5,122.85,122.85,121.6,121.6,890
20160501|2016-04-05 03:30,5,121.6,121.9,121.5,121.65,772
20160501|2016-04-05 04:00,5,121.6,121.85,121.6,121.65,353
20160501|2016-04-05 04:30,5,121.65,121.7,121.6,121.7,118
20160501|2016-04-05 05:00,5,121.7,122.15,121.65,121.9,291
20160501|2016-04-05 05:30,5,121.95,122.05,121.75,121.85,133
20160501|2016-04-05 06:00,5,121.85,121.95,121.65,121.8,140
20160501|2016-04-05 06:30,5,121.85,121.95,121.7,121.8,310
20160501|2016-04-05 07:00,5,121.85,122.2,121.3,121.4,1039
20160501|2016-04-05 07:30,5,121.4,121.55,121.05,121.2,1193
20160501|2016-04-05 08:00,5,121.25,121.55,121.1,121.35,699
20160501|2016-04-05 08:30,5,121.35,121.65,121.05,121.3,739
20160501|2016-04-05 09:00,5,121.3,121.35,120.85,121.25,1452
20160501|2016-04-05 09:30,5,121.25,121.35,120.95,121.05,827
20160501|2016-04-05 10:00,5,121.05,121.2,120.85,120.95,812
20160501|2016-04-05 10:30,5,120.9,121.05,120.7,120.7,1376
20160501|2016-04-05 11:00,5,120.75,121,120.55,120.85,785
20160501|2016-04-05 11:30,5,120.85,121.15,120.6,121,693
20160501|2016-04-05 12:00,5,120.95,121.25,120.75,121,1095
20160501|2016-04-06 03:00,6,121.45,121.7,121.2,121.6,309
20160501|2016-04-06 03:30,6,121.5,121.5,121.15,121.2,177
20160501|2016-04-06 04:00,6,121.15,121.2,120.9,121.1,293
20160501|2016-04-06 04:30,6,121.1,121.1,120.9,120.95,129
20160501|2016-04-06 05:00,6,120.9,121.1,120.85,120.95,227
20160501|2016-04-06 05:30,6,120.95,120.95,120.6,120.7,260
20160501|2016-04-06 06:00,6,120.65,120.85,120.6,120.8,156
20160501|2016-04-06 06:30,6,120.7,120.85,120.5,120.7,272
20160501|2016-04-06 07:00,6,120.7,120.9,120.15,120.15,934
20160501|2016-04-06 07:30,6,120.15,120.4,120,120.35,1090
20160501|2016-04-06 08:00,6,120.35,120.45,120.15,120.35,490
20160501|2016-04-06 08:30,6,120.35,121.2,120.3,121,1038
20160501|2016-04-06 09:00,6,121,121.35,120.55,120.7,755
20160501|2016-04-06 09:30,6,120.8,121.35,120.5,121.2,618
20160501|2016-04-06 10:00,6,121.25,122.15,121.25,121.65,1434
20160501|2016-04-06 10:30,6,121.55,121.95,121.4,121.85,584
20160501|2016-04-06 11:00,6,121.85,121.95,121.35,121.5,565
20160501|2016-04-06 11:30,6,121.5,121.7,121.1,121.65,575
20160501|2016-04-06 12:00,6,121.6,121.7,121.2,121.4,890
20160501|2016-04-07 03:00,7,122.35,122.6,121.85,121.95,791
20160501|2016-04-07 03:30,7,121.9,122.45,121.6,122,465
20160501|2016-04-07 04:00,7,122,122.1,121.7,121.75,212
20160501|2016-04-07 04:30,7,121.75,122.05,121.6,121.8,128
20160501|2016-04-07 05:00,7,121.8,122.05,121.65,122.05,123
20160501|2016-04-07 05:30,7,122.1,122.2,122,122,146
20160501|2016-04-07 06:00,7,122,122.2,121.95,122.1,100
20160501|2016-04-07 06:30,7,122.05,122.05,121.8,121.8,157
20160501|2016-04-07 07:00,7,121.75,121.85,120.7,120.9,1107
20160501|2016-04-07 07:30,7,120.85,121.25,120.7,120.95,1030
20160501|2016-04-07 08:00,7,120.9,120.95,120.2,120.4,982
20160501|2016-04-07 08:30,7,120.45,120.9,120.3,120.35,814
20160501|2016-04-07 09:00,7,120.35,120.4,119.6,119.7,1820
20160501|2016-04-07 09:30,7,119.7,120.1,119.6,119.9,980
20160501|2016-04-07 10:00,7,119.9,120.5,119.8,120.25,891
20160501|2016-04-07 10:30,7,120.25,120.45,119.95,120.05,724
20160501|2016-04-07 11:00,7,120,120.65,119.95,120.2,776
20160501|2016-04-07 11:30,7,120.2,120.2,119.8,119.85,565
20160501|2016-04-07 12:00,7,119.85,120.05,119.7,119.8,1423
20160501|2016-04-08 03:00,8,119.8,120.4,119.8,120.1,186
20160501|2016-04-08 03:30,8,120.1,120.25,119.9,120.05,175
20160501|2016-04-08 04:00,8,120,120.15,119.75,119.85,102
20160501|2016-04-08 04:30,8,119.85,119.9,119.75,119.8,138
20160501|2016-04-08 05:00,8,119.75,120.05,119.7,120,212
20160501|2016-04-08 05:30,8,120,120,119.7,119.8,137
20160501|2016-04-08 06:00,8,119.75,120,119.7,119.95,115
20160501|2016-04-08 06:30,8,120,120.2,119.85,120,225
20160501|2016-04-08 07:00,8,120,120.1,119.4,119.6,915
20160501|2016-04-08 07:30,8,119.6,120.05,119.4,119.65,877
20160501|2016-04-08 08:00,8,119.7,119.75,119.1,119.15,1272
20160501|2016-04-08 08:30,8,119.1,119.5,119.05,119.35,850
20160501|2016-04-08 09:00,8,119.3,119.7,119.3,119.5,564
20160501|2016-04-08 09:30,8,119.5,121.25,119.45,121.15,1976
20160501|2016-04-08 10:00,8,121.15,121.3,120,120.15,1145
20160501|2016-04-08 10:30,8,120.2,120.4,119.8,119.85,634
20160501|2016-04-08 11:00,8,119.85,120.1,119.75,119.8,502
20160501|2016-04-08 11:30,8,119.8,120.4,119.7,120.35,636
20160501|2016-04-08 12:00,8,120.25,120.6,119.9,120.5,1543
20160501|2016-04-11 03:00,11,121.35,122.3,121.35,121.65,1029
20160501|2016-04-11 03:30,11,121.65,122.1,121.5,121.95,211
20160501|2016-04-11 04:00,11,121.9,121.95,121.75,121.85,95
20160501|2016-04-11 04:30,11,121.9,122.3,121.45,121.45,245
20160501|2016-04-11 05:00,11,121.45,121.85,121.4,121.7,78
20160501|2016-04-11 05:30,11,121.85,122.1,121.65,121.7,198
20160501|2016-04-11 06:00,11,121.7,121.9,121.7,121.85,124
20160501|2016-04-11 06:30,11,121.85,121.9,121.45,121.45,161
20160501|2016-04-11 07:00,11,121.4,121.6,120.55,120.9,791
20160501|2016-04-11 07:30,11,120.8,120.95,119.8,120.75,1069
20160501|2016-04-11 08:00,11,120.8,120.9,120.1,120.4,701
20160501|2016-04-11 08:30,11,120.4,121.4,120.35,120.95,1284
20160501|2016-04-11 09:00,11,121,121.15,120.55,120.85,605
20160501|2016-04-11 09:30,11,120.8,121.05,120.6,121,399
20160501|2016-04-11 10:00,11,120.95,121.8,120.95,121.5,581
20160501|2016-04-11 10:30,11,121.5,121.7,121.25,121.5,437
20160501|2016-04-11 11:00,11,121.45,121.8,121.45,121.65,437
20160501|2016-04-11 11:30,11,121.6,123.65,121.6,123.05,1612
20160501|2016-04-11 12:00,11,123.1,123.6,122.7,122.7,1472
20160501|2016-04-12 03:00,12,123.4,124.05,123.4,124,450
20160501|2016-04-12 03:30,12,123.95,124.3,123.95,124.2,318
20160501|2016-04-12 04:00,12,124.2,124.75,124.15,124.7,207
20160501|2016-04-12 04:30,12,124.65,124.9,124.55,124.85,193
20160501|2016-04-12 05:00,12,124.85,124.85,124.3,124.65,158
20160501|2016-04-12 05:30,12,124.65,124.75,124.4,124.45,120
20160501|2016-04-12 06:00,12,124.4,124.5,124.2,124.35,123
20160501|2016-04-12 06:30,12,124.45,124.85,124.45,124.55,146
20160501|2016-04-12 07:00,12,124.6,124.6,123.05,123.75,1061
20160501|2016-04-12 07:30,12,123.8,124.1,122.65,123,936
20160501|2016-04-12 08:00,12,123.05,123.85,122.8,123.8,515
20160501|2016-04-12 08:30,12,123.8,124.3,123.7,123.75,748
20160501|2016-04-12 09:00,12,123.75,124.05,123.05,123.8,800
20160501|2016-04-12 09:30,12,123.8,124.25,123.65,124.1,523
20160501|2016-04-12 10:00,12,124.1,124.3,123.55,124.1,639
20160501|2016-04-12 10:30,12,124.1,124.55,124.1,124.35,324
20160501|2016-04-12 11:00,12,124.4,124.45,123.9,124.4,481
20160501|2016-04-12 11:30,12,124.4,125.2,124.35,124.7,917
20160501|2016-04-12 12:00,12,124.7,124.8,124.3,124.3,642
20160501|2016-04-13 03:00,13,124,124.4,123.7,123.9,210
20160501|2016-04-13 03:30,13,123.8,123.95,123.35,123.6,116
20160501|2016-04-13 04:00,13,123.65,123.9,123.65,123.65,36
20160501|2016-04-13 04:30,13,123.75,123.85,123.5,123.5,19
20160501|2016-04-13 05:00,13,123.65,123.7,123.35,123.7,60
20160501|2016-04-13 05:30,13,123.7,123.7,123.5,123.6,36
20160501|2016-04-13 06:00,13,123.6,123.65,123.45,123.65,25
20160501|2016-04-13 06:30,13,123.6,123.95,123.6,123.85,79
20160501|2016-04-13 07:00,13,123.85,124.15,123.4,123.95,158
20160501|2016-04-13 07:30,13,123.95,124.75,123.95,124.6,331
20160501|2016-04-13 08:00,13,124.5,125.5,124.3,125.3,452
20160501|2016-04-13 08:30,13,125.3,125.35,124.15,124.15,392
20160501|2016-04-13 09:00,13,124.25,124.45,123.65,124,342
20160501|2016-04-13 09:30,13,124.1,124.3,123.8,124,235
20160501|2016-04-13 10:00,13,123.95,124.25,123.75,123.85,222
20160501|2016-04-13 10:30,13,123.85,123.85,121.5,121.8,1369
20160501|2016-04-13 11:00,13,121.85,122.5,121.85,122.2,279
20160501|2016-04-13 11:30,13,122.15,122.25,121.45,121.85,377
20160501|2016-04-13 12:00,13,121.85,122.15,121.55,122,579
20160501|2016-04-14 03:00,14,122.5,122.5,120.8,120.85,303
20160501|2016-04-14 03:30,14,120.8,121.8,120.75,121.5,120
20160501|2016-04-14 04:00,14,121.5,121.8,121.35,121.75,14
20160501|2016-04-14 04:30,14,121.75,121.95,121.75,121.75,26
20160501|2016-04-14 05:00,14,121.85,121.85,121.65,121.75,23
20160501|2016-04-14 05:30,14,121.75,122,121.75,122,21
20160501|2016-04-14 06:00,14,122,122.65,122,122.6,55
20160501|2016-04-14 06:30,14,122.4,122.65,122.4,122.55,61
20160501|2016-04-14 07:00,14,122.6,122.75,121.8,122.1,93
20160501|2016-04-14 07:30,14,122.2,123.45,121.8,123.15,481
20160501|2016-04-14 08:00,14,123.2,124.2,122.9,124.2,228
20160501|2016-04-14 08:30,14,123.95,124.5,123.8,123.95,223
20160501|2016-04-14 09:00,14,124,124.5,123.85,124.15,157
20160501|2016-04-14 09:30,14,124.2,124.5,124.05,124.5,77
20160501|2016-04-14 10:00,14,124.5,124.5,123.5,123.55,166
20160501|2016-04-14 10:30,14,123.65,124.15,123.65,124.15,87
20160501|2016-04-14 11:00,14,124.1,124.1,123.5,123.85,92
20160501|2016-04-14 11:30,14,123.75,123.75,123.3,123.45,84
20160501|2016-04-14 12:00,14,123.35,123.85,122.95,123.2,358
20160501|2016-04-15 03:00,15,123.3,124,123.3,123.8,31
20160501|2016-04-15 03:30,15,123.85,124.1,123.8,123.8,19
20160501|2016-04-15 04:00,15,123.85,123.95,123.75,123.75,25
20160501|2016-04-15 04:30,15,123.65,123.9,123.6,123.7,17
20160501|2016-04-15 05:00,15,123.75,123.8,123.5,123.5,8
20160501|2016-04-15 05:30,15,123.55,123.65,123.35,123.5,26
20160501|2016-04-15 06:00,15,123.55,123.55,123.25,123.25,28
20160501|2016-04-15 06:30,15,123.25,123.7,123.25,123.55,20
20160501|2016-04-15 07:00,15,123.6,124.2,123.15,123.9,132
20160501|2016-04-15 07:30,15,124.1,124.35,123.3,123.35,85
20160501|2016-04-15 08:00,15,123.35,123.35,122.1,122.6,289
20160501|2016-04-15 08:30,15,122.5,122.6,121.8,121.85,145
20160501|2016-04-15 09:00,15,121.7,123.05,121.6,123,229
20160501|2016-04-15 09:30,15,123,123.75,123,123.4,253
20160501|2016-04-15 10:00,15,123.4,123.4,122.75,122.8,69
20160501|2016-04-15 10:30,15,122.7,123.45,122.6,123.3,83
20160501|2016-04-15 11:00,15,123.25,123.45,122.95,122.95,51
20160501|2016-04-15 11:30,15,122.9,123.45,122.9,123.15,41
20160501|2016-04-15 12:00,15,123.15,123.3,122.7,122.95,149
20160501|2016-04-18 03:00,18,123.1,123.6,122.95,123.55,54
20160501|2016-04-18 03:30,18,123.45,123.8,123.45,123.7,26
20160501|2016-04-18 04:00,18,123.6,123.7,123.5,123.7,10
20160501|2016-04-18 04:30,18,123.7,123.85,123.6,123.6,18
20160501|2016-04-18 05:00,18,123.7,123.8,123.7,123.75,7
20160501|2016-04-18 05:30,18,123.7,123.75,123.4,123.45,30
20160501|2016-04-18 06:00,18,123.65,123.85,123.6,123.85,28
20160501|2016-04-18 06:30,18,123.8,124.1,123.65,124.1,53
20160501|2016-04-18 07:00,18,124.15,124.15,123.3,123.9,105
20160501|2016-04-18 07:30,18,123.85,124.3,123.55,124.05,133
20160501|2016-04-18 08:00,18,124,124.05,122.7,122.8,202
20160501|2016-04-18 08:30,18,122.75,123.2,122.5,122.8,187
20160501|2016-04-18 09:00,18,122.8,123.5,122.75,123.4,112
20160501|2016-04-18 09:30,18,123.5,124.1,123.45,124.05,140
20160501|2016-04-18 10:00,18,123.95,125.7,123.95,125.45,348
20160501|2016-04-18 10:30,18,125.6,125.9,125.1,125.65,125
20160501|2016-04-18 11:00,18,125.7,125.85,124.9,125,88
20160501|2016-04-18 11:30,18,124.95,124.95,124,124.2,175
20160501|2016-04-18 12:00,18,124.2,124.45,123.9,124,149
20160501|2016-04-19 03:00,19,124.2,125.25,123.85,125.25,141
20160501|2016-04-19 03:30,19,125.05,125.25,124.9,125.15,21
20160501|2016-04-19 04:00,19,124.9,125.05,124.9,125,10
20160501|2016-04-19 04:30,19,124.9,124.9,124.6,124.7,17
20160501|2016-04-19 05:00,19,125.05,125.1,125,125.05,12
20160501|2016-04-19 05:30,19,125.05,125.1,124.95,125.1,21
20160501|2016-04-19 06:00,19,125.05,125.1,124.85,124.85,34
20160501|2016-04-19 06:30,19,124.95,125.05,124.75,124.8,44
20160501|2016-04-19 07:00,19,124.75,125.9,124.75,125.75,93
20160501|2016-04-19 07:30,19,125.7,126.4,125.7,125.75,250
20160501|2016-04-19 08:00,19,125.8,126.4,125.8,126.3,63
20160501|2016-04-19 08:30,19,126.5,126.95,126.15,126.7,136
20160501|2016-04-19 09:00,19,126.8,127.2,126.65,127.05,142
20160501|2016-04-19 09:30,19,127.15,127.35,126.6,127.1,44
20160501|2016-04-19 10:00,19,127,127.25,126.75,126.85,79
20160501|2016-04-19 10:30,19,126.8,127,126.7,126.85,60
20160501|2016-04-19 11:00,19,126.85,126.85,126.25,126.25,62
20160501|2016-04-19 11:30,19,126.2,126.55,125.6,125.75,73
20160501|2016-04-19 12:00,19,125.7,126,125.6,125.75,187
20160501|2016-04-20 03:00,20,126.2,126.6,125.9,126.6,76
20160501|2016-04-20 03:30,20,126.3,126.55,126.05,126.15,19
20160501|2016-04-20 04:00,20,126,126.4,126,126.4,4
20160501|2016-04-20 04:30,20,126.15,126.3,126.15,126.3,26
20160501|2016-04-20 05:00,20,126.2,126.45,126.15,126.45,21
20160501|2016-04-20 05:30,20,126.45,126.5,126.25,126.45,10
20160501|2016-04-20 06:00,20,126.5,126.6,126.45,126.55,12
20160501|2016-04-20 06:30,20,126.5,126.5,126.25,126.35,25
20160501|2016-04-20 07:00,20,126.35,126.5,126.05,126.45,132
20160501|2016-04-20 07:30,20,126.85,127.1,126.65,126.9,49
20160501|2016-04-20 08:00,20,126.55,127.05,126.55,127,71
20160501|2016-04-20 08:30,20,126.8,127.35,126.75,127.3,147
20160501|2016-04-20 09:00,20,127.45,127.65,126.45,126.85,133
20160501|2016-04-20 09:30,20,126.95,127.1,126.35,126.4,101
20160501|2016-04-20 10:00,20,126.4,127.2,126.4,127.2,219
20160501|2016-04-20 10:30,20,127.1,127.4,127,127.1,76
20160501|2016-04-20 11:00,20,127,127.1,126.65,127.1,57
20160501|2016-04-20 11:30,20,127.15,127.3,126.95,127.05,53
20160501|2016-04-20 12:00,20,127.05,127.55,126.8,127.55,76
20160501|2016-04-21 03:00,21,128.15,128.7,127.9,127.9,24
20160501|2016-04-21 03:30,21,128.95,129.15,128.8,128.8,9
20160501|2016-04-21 04:30,21,129.45,129.45,129.3,129.3,3
20160501|2016-04-21 06:00,21,129.9,129.9,129.9,129.9,1
20160501|2016-04-21 07:00,21,129,130,128.7,130,18
20160501|2016-04-21 07:30,21,129.4,129.65,129.3,129.65,15
20160501|2016-04-21 08:00,21,129.85,130,129,129,10
20160501|2016-04-21 08:30,21,128.75,128.75,125.75,126.5,25
20160501|2016-04-21 09:00,21,126,126,124.5,124.85,16
20160501|2016-04-21 09:30,21,124.7,125.15,124.5,125.15,23
20160501|2016-04-21 10:00,21,124.8,125.25,124.8,125.25,3
20160501|2016-04-21 10:30,21,125.4,125.6,125.15,125.15,12
20160501|2016-04-21 11:00,21,125.15,125.25,125.15,125.15,4
20160501|2016-04-21 11:30,21,124.95,124.95,123.95,123.95,15
20160501|2016-04-21 12:00,21,124,124,123.4,123.55,9
20160501|2016-04-22 03:00,22,123.5,123.5,123.25,123.25,2
20160501|2016-04-22 03:30,22,122.95,123.2,122.95,123.15,5
20160501|2016-04-22 04:00,22,123,123,123,123,1
20160501|2016-04-22 04:30,22,122.8,122.8,122.8,122.8,3
20160501|2016-04-22 06:30,22,123.2,123.2,123,123,2
20160501|2016-04-22 07:00,22,122.6,122.6,122.6,122.6,1
20160501|2016-04-22 07:30,22,122.5,122.5,122,122,30
20160501|2016-04-22 08:30,22,122.45,122.45,122.3,122.4,9
20160501|2016-04-22 09:00,22,123.4,123.7,123.1,123.35,8
20160501|2016-04-22 09:30,22,122.45,122.45,122.45,122.45,4
20160501|2016-04-22 11:00,22,122.5,122.6,122.5,122.6,4
20160501|2016-04-22 11:30,22,122.3,122.65,122.3,122.65,11
20160501|2016-04-25 05:00,25,122.5,122.5,122.4,122.4,3
20160501|2016-04-25 05:30,25,122.9,122.9,122.9,122.9,2
20160501|2016-04-25 07:00,25,122.3,122.6,122.3,122.6,7
20160501|2016-04-25 07:30,25,123.2,123.2,123.1,123.1,4
20160501|2016-04-25 08:00,25,122.55,122.55,122.55,122.55,1
20160501|2016-04-25 08:30,25,122.95,122.95,122.95,122.95,5
20160501|2016-04-25 11:30,25,122.8,122.8,122.8,122.8,4
20160501|2016-04-26 03:00,26,123.6,123.6,123.6,123.6,1
20160501|2016-04-26 04:30,26,124.25,124.25,124.25,124.25,2
20160501|2016-04-26 08:30,26,125.7,125.7,125.7,125.7,1
20160501|2016-04-26 09:00,26,125.8,125.8,125.8,125.8,1
20160501|2016-04-26 11:00,26,125.95,125.95,125.9,125.9,2
20160501|2016-04-27 03:00,27,125.5,125.5,125.3,125.3,5
20160501|2016-04-27 06:30,27,126.25,126.25,126.25,126.25,1
20160501|2016-04-27 08:30,27,123,123,122.9,122.9,2
20160501|2016-04-27 09:00,27,122.5,122.5,122.25,122.25,7
20160501|2016-04-27 09:30,27,121.9,121.9,121.2,121.2,2
20160501|2016-04-27 10:00,27,121.5,121.5,121.5,121.5,1
20160501|2016-04-28 03:00,28,121.25,121.25,121.25,121.25,1
20160501|2016-04-28 03:30,28,121.4,121.4,121.4,121.4,2
20160501|2016-04-28 04:00,28,121.45,121.65,121.45,121.65,6
20160501|2016-04-28 07:30,28,120.85,120.85,120.5,120.5,3
20160501|2016-04-28 08:00,28,120,120,120,120,1
20160501|2016-04-28 08:30,28,120.2,120.2,120.2,120.2,2
20160501|2016-04-28 11:30,28,120.5,120.5,120.5,120.5,3
20160501|2016-04-29 03:30,29,120.75,120.75,120.75,120.75,1
20160501|2016-04-29 08:30,29,121.15,121.15,121.1,121.1,5
20160501|2016-04-29 09:00,29,120.8,120.8,120.8,120.8,1
20160501|2016-04-29 10:00,29,121.6,121.6,121.6,121.6,1
20160501|2016-04-29 10:30,29,121.8,121.8,121.35,121.35,2
20160501|2016-04-29 12:00,29,120.55,120.55,120.55,120.55,2
20160501|2016-05-02 06:30,2,122.1,122.1,121.5,121.5,4
20160501|2016-05-02 07:00,2,120.95,120.95,120.95,120.95,1
20160501|2016-05-02 08:00,2,120.55,120.55,120.55,120.55,3
20160501|2016-05-02 08:30,2,120.25,120.25,120.25,120.25,1
20160501|2016-05-02 09:00,2,120.35,120.35,120.35,120.35,10
20160501|2016-05-02 09:30,2,120.45,120.45,120.25,120.25,4
20160501|2016-05-02 11:00,2,119.85,119.85,119.85,119.85,2
20160501|2016-05-02 11:30,2,119.6,119.6,119.6,119.6,2
20160501|2016-05-02 12:00,2,119.4,119.4,119,119,4
20160501|2016-05-03 03:00,3,122.65,122.65,122.65,122.65,2
20160501|2016-05-03 04:00,3,119.7,119.7,119.7,119.7,2
20160501|2016-05-03 04:30,3,120.1,120.1,120.1,120.1,1
20160501|2016-05-03 07:30,3,120.1,120.1,120.1,120.1,2
20160501|2016-05-03 08:00,3,120.3,120.3,120.3,120.3,1
20160501|2016-05-03 08:30,3,120.25,120.25,119.85,119.85,16
20160501|2016-05-03 09:30,3,119.65,119.65,119.65,119.65,1
20160501|2016-05-03 11:30,3,119,119,118.7,118.7,2
20160501|2016-05-04 04:00,4,118.9,118.9,118.9,118.9,3
20160501|2016-05-04 04:30,4,118.8,118.8,118.8,118.8,2
20160501|2016-05-04 08:30,4,119,119,118.85,118.85,2
20160501|2016-05-04 09:30,4,119.15,119.15,119.15,119.15,1
20160501|2016-05-05 12:00,5,120.4,120.5,120.4,120.5,2
20160501|2016-05-06 10:30,6,124,124,122.55,122.55,6
20160501|2016-05-10 03:00,10,125.9,125.9,125.9,125.9,1
20160501|2016-05-12 10:30,12,128.75,128.75,127.3,127.3,5
20160501|2016-05-12 12:00,12,128.1,128.1,128.1,128.1,3
20160501|2016-05-13 03:00,13,127.85,127.85,127.8,127.8,2
20160501|2016-05-16 04:00,16,128.75,128.75,128.75,128.75,2
20160501|2016-05-16 09:00,16,129.65,129.65,129.65,129.65,1
20160501|2016-05-16 11:30,16,131.7,131.95,131.7,131.95,4
20160501|2016-05-17 11:00,17,132.6,132.6,132.6,132.6,2
20160501|2016-05-18 09:00,18,128.85,129.65,128.85,129.65,10
20160501|2016-05-18 11:30,18,129.25,129.25,129.25,129.25,2
20160501|2016-05-18 12:00,18,128.15,128.15,128.15,128.15,2
20160701|2014-10-13 11:00,13,225.5,225.55,225.5,225.55,4
20160701|2014-10-14 11:00,14,224.05,224.05,224.05,224.05,1
20160701|2014-10-14 12:00,14,226.2,226.2,226.2,226.2,1
20160701|2014-10-15 07:00,15,228.25,228.25,228.25,228.25,1
20160701|2014-10-15 09:30,15,223.5,223.5,223.5,223.5,1
20160701|2014-10-16 03:30,16,222.25,222.25,222.25,222.25,5
20160701|2014-10-16 11:30,16,223,223.15,223,223.15,2
20160701|2014-10-21 07:00,21,207,207,207,207,1
20160701|2014-10-21 08:00,21,205.1,205.1,205.1,205.1,1
20160701|2014-10-23 04:30,23,197.4,197.4,197.4,197.4,1
20160701|2014-10-23 05:00,23,198.05,198.05,198.05,198.05,1
20160701|2014-10-23 05:30,23,198.55,198.55,198.55,198.55,1
20160701|2014-10-23 09:00,23,198.75,198.75,198.75,198.75,1
20160701|2014-10-23 09:30,23,198.4,198.4,198.4,198.4,1
20160701|2014-10-24 12:00,24,198.85,198.85,198.85,198.85,1
20160701|2014-10-28 05:30,28,198.75,198.75,198.75,198.75,1
20160701|2014-10-28 11:30,28,200.8,200.8,200.8,200.8,2
20160701|2014-10-28 12:00,28,200.9,200.9,200.9,200.9,1
20160701|2014-10-29 04:00,29,201,201,201,201,1
20160701|2014-10-29 07:30,29,200.75,200.75,200.75,200.75,1
20160701|2014-10-31 06:30,31,195.45,195.45,195.45,195.45,1
20160701|2014-10-31 07:30,31,196.8,196.8,196.8,196.8,1
20160701|2014-10-31 09:30,31,196.75,197,196.7,197,4
20160701|2014-10-31 11:30,31,198,198,197.2,197.2,10
20160701|2014-11-03 05:30,3,201.1,201.1,201.1,201.1,2
20160701|2014-11-03 07:00,3,200.6,200.7,200.45,200.6,4
20160701|2014-11-03 07:30,3,201.25,201.4,201.25,201.4,2
20160701|2014-11-04 05:00,4,195.3,195.3,195.3,195.3,1
20160701|2014-11-04 07:00,4,192.7,192.7,192.6,192.6,3
20160701|2014-11-04 08:30,4,198.35,198.35,198.35,198.35,1
20160701|2014-11-06 07:30,6,194.65,194.65,194.65,194.65,1
20160701|2014-11-07 06:00,7,193.4,193.4,193.4,193.4,1
20160701|2014-11-07 12:00,7,193,193,192.8,192.8,2
20160701|2014-11-10 05:00,10,195.3,195.4,195.3,195.4,2
20160701|2014-11-10 11:30,10,193.05,193.05,193,193,2
20160701|2014-11-11 11:00,11,192.95,192.95,192.95,192.95,1
20160701|2014-11-12 07:00,12,195.75,195.75,195.75,195.75,1
20160701|2014-11-13 09:00,13,197.7,197.7,197.7,197.7,1
20160701|2014-11-13 09:30,13,199.95,199.95,199.5,199.5,3
20160701|2014-11-13 11:00,13,198.9,198.9,198.9,198.9,2
20160701|2014-11-14 07:00,14,200.2,200.2,200.2,200.2,1
20160701|2014-11-14 10:30,14,202.6,202.6,202.6,202.6,1
20160701|2014-11-14 12:00,14,201.25,201.5,201.25,201.5,3
20160701|2014-11-17 07:30,17,201.4,201.4,201.4,201.4,1
20160701|2014-11-17 08:30,17,200.25,200.25,200.25,200.25,1
20160701|2014-11-17 09:30,17,201.55,201.55,201.55,201.55,1
20160701|2014-11-17 11:30,17,201.25,201.25,200.9,200.9,3
20160701|2014-11-17 12:00,17,198.85,198.85,198.85,198.85,1
20160701|2014-11-19 07:30,19,201.55,201.9,201.55,201.9,3
20160701|2014-11-19 08:30,19,205,205,204.6,204.6,4
20160701|2014-11-19 09:00,19,205.45,205.55,205.45,205.55,3
20160701|2014-11-19 11:30,19,206.15,206.15,206.1,206.1,3
20160701|2014-11-20 07:00,20,204.35,204.35,203.9,203.9,12
20160701|2014-11-20 07:30,20,199.55,199.55,199.55,199.55,1
20160701|2014-11-24 10:00,24,203.05,203.05,203.05,203.05,1
20160701|2014-11-25 11:30,25,202.1,202.15,202.1,202.15,3
20160701|2014-11-25 12:00,25,202.2,202.4,202.2,202.4,2
20160701|2014-11-26 12:00,26,201.5,201.5,201.5,201.5,1
20160701|2014-11-28 06:00,28,199.45,199.45,199.45,199.45,1
20160701|2014-11-28 07:30,28,197.55,197.55,197.55,197.55,1
20160701|2014-11-28 11:30,28,195.4,196.05,195.4,196.05,3
20160701|2014-12-01 12:00,1,195,199.55,195,199.55,3
20160701|2014-12-02 12:00,2,192.8,192.8,192.8,192.8,1
20160701|2014-12-03 11:00,3,193.5,193.5,193.5,193.5,7
20160701|2014-12-04 10:00,4,191.4,191.4,191.4,191.4,1
20160701|2014-12-05 08:00,5,190.8,190.8,190.8,190.8,3
20160701|2014-12-05 09:30,5,190.35,190.35,190.35,190.35,1
20160701|2014-12-05 10:00,5,190.05,190.1,190.05,190.1,2
20160701|2014-12-08 12:00,8,188.25,188.25,188.25,188.25,1
20160701|2014-12-09 06:30,9,188.55,188.55,188.55,188.55,1
20160701|2014-12-09 07:00,9,188.45,188.5,188.45,188.45,7
20160701|2014-12-09 07:30,9,188.45,188.45,188.45,188.45,5
20160701|2014-12-09 12:00,9,191.2,191.2,191.2,191.2,1
20160701|2014-12-10 09:00,10,188.7,188.8,187.85,187.85,4
20160701|2014-12-10 09:30,10,187.95,187.95,187.35,187.35,2
20160701|2014-12-11 05:00,11,188.85,188.85,188.85,188.85,5
20160701|2014-12-11 05:30,11,188.45,189.15,188.45,189.15,3
20160701|2014-12-11 09:00,11,186.65,186.65,186.65,186.65,2
20160701|2014-12-11 09:30,11,186.6,186.6,186.6,186.6,1
20160701|2014-12-11 10:00,11,187,187,187,187,1
20160701|2014-12-11 11:00,11,186.15,186.4,186.15,186.4,4
20160701|2014-12-11 12:00,11,186.3,186.6,186.2,186.6,8
20160701|2014-12-12 09:30,12,185.6,185.6,185.6,185.6,1
20160701|2014-12-12 10:30,12,185.25,185.25,185.25,185.25,1
20160701|2014-12-12 11:00,12,184.6,184.6,184.6,184.6,2
20160701|2014-12-12 12:00,12,184.05,184.15,184.05,184.15,2
20160701|2014-12-15 09:00,15,185.2,185.2,185.2,185.2,1
20160701|2014-12-15 10:30,15,185,185,185,185,1
20160701|2014-12-16 12:00,16,189.1,189.1,189.1,189.1,1
20160701|2014-12-17 09:00,17,183.5,183.5,183.1,183.1,4
20160701|2014-12-17 09:30,17,182.9,182.9,182.9,182.9,1
20160701|2014-12-17 10:00,17,182.55,182.8,182.2,182.2,8
20160701|2014-12-17 10:30,17,183,183,182.85,182.85,4
20160701|2014-12-17 12:00,17,182,182,182,182,4
20160701|2014-12-19 12:00,19,186,186,186,186,1
20160701|2014-12-22 10:30,22,183.3,183.3,183.3,183.3,1
20160701|2014-12-22 11:30,22,182.35,182.35,182.2,182.2,2
20160701|2014-12-22 12:00,22,181.9,182.85,181.9,182.85,3
20160701|2014-12-23 11:30,23,182,182,182,182,3
20160701|2014-12-24 06:30,24,181.75,181.75,181.75,181.75,1
20160701|2014-12-24 08:00,24,181.75,181.75,181.75,181.75,3
20160701|2014-12-24 10:30,24,181.6,181.6,181.6,181.6,1
20160701|2014-12-26 09:30,26,180.15,180.15,180.15,180.15,1
20160701|2014-12-30 08:30,30,177.5,177.5,177.2,177.2,8
20160701|2014-12-30 09:30,30,178,178,178,178,2
20160701|2014-12-30 10:30,30,178,178,178,178,1
20160701|2014-12-30 11:00,30,178.05,178.05,178.05,178.05,1
20160701|2014-12-30 12:00,30,178.05,178.05,177.25,177.25,10
20160701|2014-12-31 08:00,31,177.1,177.1,177,177,14
20160701|2014-12-31 08:30,31,176.55,176.6,176.5,176.5,3
20160701|2014-12-31 11:00,31,181.85,181.85,181.85,181.85,1
20160701|2015-01-02 07:30,2,176.5,176.5,176.5,176.5,1
20160701|2015-01-02 08:00,2,178,178,177.5,177.5,3
20160701|2015-01-02 08:30,2,176.5,176.5,176.5,176.5,9
20160701|2015-01-06 06:00,6,182.75,182.9,182.75,182.9,3
20160701|2015-01-07 06:30,7,192.1,192.1,192.1,192.1,1
20160701|2015-01-07 08:00,7,191.15,191.15,190.4,190.4,17
20160701|2015-01-07 09:00,7,189.35,189.35,188.1,188.1,2
20160701|2015-01-07 09:30,7,187,187,187,187,1
20160701|2015-01-07 10:30,7,187.15,187.15,187.15,187.15,1
20160701|2015-01-07 11:00,7,185.95,185.95,185.95,185.95,1
20160701|2015-01-08 09:30,8,193.35,193.35,192.95,192.95,4
20160701|2015-01-08 11:00,8,192.35,192.4,192.35,192.4,2
20160701|2015-01-08 12:00,8,189.55,190.9,189.55,190.25,8
20160701|2015-01-09 07:30,9,193.8,194.15,193.8,194.15,2
20160701|2015-01-09 08:30,9,193.7,193.7,193.7,193.7,1
20160701|2015-01-09 09:00,9,194.05,194.05,194.05,194.05,1
20160701|2015-01-09 09:30,9,194.45,194.5,194.45,194.5,2
20160701|2015-01-12 10:30,12,194.75,194.75,194.75,194.75,2
20160701|2015-01-13 05:30,13,188.05,188.05,187.7,187.7,7
20160701|2015-01-14 06:30,14,194.35,194.35,194.35,194.35,1
20160701|2015-01-14 09:00,14,195.05,195.05,195.05,195.05,1
20160701|2015-01-15 08:30,15,190.2,192.35,190.2,192.35,5
20160701|2015-01-16 09:00,16,185.75,185.75,185.75,185.75,1
20160701|2015-01-16 09:30,16,185.45,185.45,185.45,185.45,1
20160701|2015-01-16 10:00,16,184.9,185.2,184.9,184.9,3
20160701|2015-01-16 10:30,16,184.25,184.25,184.1,184.2,3
20160701|2015-01-16 11:30,16,184.1,184.15,183.75,183.75,5
20160701|2015-01-20 07:30,20,179.8,179.8,179.8,179.8,7
20160701|2015-01-20 08:30,20,179.8,179.8,179.8,179.8,3
20160701|2015-01-20 09:00,20,179.3,179.3,179.3,179.3,1
20160701|2015-01-20 09:30,20,179.3,179.3,179.3,179.3,2
20160701|2015-01-20 10:00,20,179.05,179.55,179.05,179.55,2
20160701|2015-01-20 10:30,20,179.35,179.35,179.15,179.15,4
20160701|2015-01-20 11:00,20,178.75,178.75,178.5,178.5,3
20160701|2015-01-20 11:30,20,178.25,178.25,178.25,178.25,1
20160701|2015-01-20 12:00,20,178.25,178.25,178.15,178.15,8
20160701|2015-01-21 04:30,21,179.1,179.1,179.1,179.1,1
20160701|2015-01-21 05:00,21,178.9,178.9,178.9,178.9,1
20160701|2015-01-21 07:30,21,179.8,179.8,179.65,179.65,10
20160701|2015-01-21 08:30,21,178.25,178.25,178.25,178.25,1
20160701|2015-01-21 09:00,21,178.2,178.2,178.15,178.15,4
20160701|2015-01-22 11:00,22,175.15,175.15,175.1,175.15,6
20160701|2015-01-26 08:00,26,177.95,177.95,177.95,177.95,1
20160701|2015-01-27 03:00,27,177,177,177,177,30
20160701|2015-01-27 12:00,27,180.95,180.95,180.95,180.95,1
20160701|2015-01-28 08:00,28,183.75,183.75,183.25,183.3,12
20160701|2015-01-28 09:00,28,180.75,180.75,180.75,180.75,4
20160701|2015-01-28 09:30,28,180.3,180.3,180.3,180.3,4
20160701|2015-01-28 10:00,28,181.55,181.55,181.55,181.55,6
20160701|2015-01-29 05:30,29,178.8,178.8,178.8,178.8,3
20160701|2015-01-29 07:00,29,177.75,178.65,177.75,178.65,12
20160701|2015-01-29 09:00,29,175.75,176.65,175.75,176.5,5
20160701|2015-01-29 09:30,29,176.1,176.1,174.95,175,51
20160701|2015-01-29 10:00,29,174.65,174.65,174.4,174.4,16
20160701|2015-01-29 11:30,29,173.7,173.7,173.7,173.7,14
20160701|2015-01-30 11:00,30,175.05,175.3,175.05,175.25,10
20160701|2015-01-30 12:00,30,175.25,175.25,175,175.15,17
20160701|2015-02-03 10:00,3,173.1,173.1,173.1,173.1,1
20160701|2015-02-04 07:30,4,178.85,178.85,178.85,178.85,2
20160701|2015-02-05 08:30,5,178.8,178.8,178.8,178.8,2
20160701|2015-02-05 10:00,5,178,178,178,178,1
20160701|2015-02-06 11:00,6,180.5,180.5,180.5,180.5,2
20160701|2015-02-10 09:30,10,177.75,177.95,177.75,177.95,4
20160701|2015-02-10 10:00,10,177.3,177.3,174.85,174.85,10
20160701|2015-02-10 10:30,10,175,175,175,175,2
20160701|2015-02-10 11:00,10,174.35,174.35,174.2,174.2,5
20160701|2015-02-11 10:00,11,174.2,174.2,174.2,174.2,1
20160701|2015-02-11 10:30,11,174.45,174.7,174.4,174.7,4
20160701|2015-02-11 11:00,11,174.5,174.5,174.5,174.5,5
20160701|2015-02-11 11:30,11,174.35,174.35,174.35,174.35,1
20160701|2015-02-13 11:30,13,177.5,177.5,177.5,177.5,4
20160701|2015-02-17 07:30,17,176.05,176.05,172.25,172.25,14
20160701|2015-02-17 08:00,17,172.3,172.45,171.75,171.75,6
20160701|2015-02-17 08:30,17,171.5,171.75,170.8,170.8,6
20160701|2015-02-17 09:00,17,169.95,169.95,169.95,169.95,1
20160701|2015-02-17 09:30,17,170.1,170.1,170.1,170.1,1
20160701|2015-02-18 07:00,18,170.45,170.45,170.45,170.45,1
20160701|2015-02-18 09:00,18,169.8,169.8,169.75,169.75,13
20160701|2015-02-18 10:30,18,169.25,170.2,169.25,170.2,8
20160701|2015-02-18 11:00,18,169.3,169.3,169.3,169.3,3
20160701|2015-02-18 11:30,18,169.65,169.75,169.65,169.75,6
20160701|2015-02-18 12:00,18,169.05,169.2,169.05,169.2,6
20160701|2015-02-19 03:30,19,169.35,169.75,169.35,169.75,3
20160701|2015-02-19 04:00,19,169.35,169.35,169.35,169.35,1
20160701|2015-02-19 07:30,19,168.05,168.05,168,168,5
20160701|2015-02-19 08:00,19,168.2,168.35,168.2,168.35,9
20160701|2015-02-19 08:30,19,167.6,167.6,167.25,167.25,30
20160701|2015-02-19 09:00,19,167,167,167,167,5
20160701|2015-02-19 09:30,19,166.65,166.65,166.55,166.55,10
20160701|2015-02-19 12:00,19,165.65,165.65,165.15,165.15,19
20160701|2015-02-20 08:30,20,164.65,164.65,164.5,164.5,11
20160701|2015-02-20 09:00,20,164.65,164.7,164.15,164.45,6
20160701|2015-02-20 09:30,20,166.5,166.5,166.3,166.3,2
20160701|2015-02-20 10:30,20,164.95,165.85,164.95,165.3,11
20160701|2015-02-23 08:00,23,163.75,163.75,163.75,163.75,1
20160701|2015-02-23 08:30,23,163.4,163.4,162.75,162.75,2
20160701|2015-02-23 09:00,23,162.5,162.65,162.5,162.65,7
20160701|2015-02-23 10:00,23,162.05,162.05,162.05,162.05,1
20160701|2015-02-23 11:00,23,162.1,162.1,161.9,161.9,10
20160701|2015-02-23 11:30,23,161.85,161.85,161.85,161.85,1
20160701|2015-02-23 12:00,23,161.05,161.05,160.85,160.85,41
20160701|2015-02-24 05:00,24,161,161,161,161,1
20160701|2015-02-24 06:00,24,160.9,160.9,160.9,160.9,1
20160701|2015-02-24 08:00,24,160.9,161.3,160.9,161.3,10
20160701|2015-02-24 10:30,24,160.85,160.85,160.85,160.85,1
20160701|2015-02-24 12:00,24,161.9,162,161.9,161.9,7
20160701|2015-02-25 08:00,25,160.55,160.55,160.1,160.1,17
20160701|2015-02-25 08:30,25,160,160,159.1,159.6,32
20160701|2015-02-25 09:00,25,158.2,158.2,158.2,158.2,3
20160701|2015-02-25 09:30,25,159.45,159.55,158.2,158.4,9
20160701|2015-02-25 10:00,25,158.1,158.25,158.1,158.25,3
20160701|2015-02-25 11:00,25,157.35,157.35,157.35,157.35,3
20160701|2015-02-25 11:30,25,157.5,157.5,157.25,157.25,10
20160701|2015-02-25 12:00,25,157.25,157.25,156.25,156.25,8
20160701|2015-02-26 03:00,26,158,158,158,158,4
20160701|2015-02-26 04:00,26,157.2,157.2,157.2,157.2,1
20160701|2015-02-26 07:30,26,155.65,155.7,155.65,155.65,6
20160701|2015-02-26 08:00,26,155.65,155.85,155.65,155.7,24
20160701|2015-02-26 10:00,26,155.55,155.55,155.55,155.55,10
20160701|2015-02-26 11:30,26,155.4,155.95,155.4,155.95,16
20160701|2015-02-26 12:00,26,155.15,155.15,155.15,155.15,1
20160701|2015-02-27 04:00,27,156.8,156.8,156.2,156.2,2
20160701|2015-02-27 07:30,27,155.6,155.6,155.6,155.6,1
20160701|2015-02-27 09:30,27,155.35,155.35,155.35,155.35,1
20160701|2015-02-27 12:00,27,156.85,156.85,155,155,6
20160701|2015-03-02 07:00,2,154.85,154.85,154.5,154.5,14
20160701|2015-03-02 08:30,2,154.15,154.15,154.15,154.15,1
20160701|2015-03-02 09:00,2,153.6,153.75,153.6,153.75,7
20160701|2015-03-02 11:00,2,153.55,153.55,153.4,153.4,4
20160701|2015-03-02 11:30,2,153.4,153.4,153.4,153.4,1
20160701|2015-03-03 06:00,3,153.15,153.15,153.1,153.1,2
20160701|2015-03-03 06:30,3,153,153,153,153,3
20160701|2015-03-03 07:00,3,153,153,153,153,5
20160701|2015-03-03 10:00,3,151.05,151.05,150.8,150.8,16
20160701|2015-03-03 10:30,3,151.15,151.15,151.15,151.15,2
20160701|2015-03-03 11:30,3,151.15,151.15,150.25,150.25,24
20160701|2015-03-03 12:00,3,149.6,149.7,144.85,144.85,82
20160701|2015-03-04 03:00,4,149.1,149.1,148.05,148.05,11
20160701|2015-03-04 05:30,4,149.45,149.75,149.45,149.75,8
20160701|2015-03-04 07:30,4,149.35,149.4,149.35,149.4,3
20160701|2015-03-04 08:00,4,149,149,149,149,5
20160701|2015-03-04 08:30,4,148.85,148.85,148,148,10
20160701|2015-03-04 09:00,4,146.45,146.45,146.35,146.4,4
20160701|2015-03-04 10:00,4,148.35,148.5,148.35,148.5,5
20160701|2015-03-04 11:00,4,149.15,151.05,148.8,151.05,7
20160701|2015-03-04 11:30,4,151,151.1,151,151.1,3
20160701|2015-03-04 12:00,4,154.35,154.35,154.15,154.15,3
20160701|2015-03-05 07:30,5,151.7,152,151.7,152,8
20160701|2015-03-05 09:30,5,149.9,149.95,149.9,149.95,4
20160701|2015-03-05 11:00,5,151.05,151.2,151.05,151.2,4
20160701|2015-03-05 11:30,5,151.8,151.8,151.8,151.8,1
20160701|2015-03-05 12:00,5,151.2,151.3,151,151,11
20160701|2015-03-06 04:00,6,150.7,150.7,150.7,150.7,1
20160701|2015-03-06 06:30,6,151.05,151.05,151.05,151.05,3
20160701|2015-03-06 07:30,6,150.5,150.5,150.5,150.5,1
20160701|2015-03-06 08:00,6,149.5,149.5,149.5,149.5,3
20160701|2015-03-06 10:00,6,153.25,153.25,153.25,153.25,1
20160701|2015-03-06 12:00,6,156.05,156.05,155.85,155.85,4
20160701|2015-03-09 06:30,9,157.55,157.55,157.55,157.55,1
20160701|2015-03-09 07:00,9,157.75,158.05,157.75,158.05,3
20160701|2015-03-09 07:30,9,154.45,154.45,154.4,154.4,2
20160701|2015-03-09 08:30,9,151.8,151.85,151.8,151.85,4
20160701|2015-03-09 10:00,9,151.4,151.65,151.4,151.65,4
20160701|2015-03-09 10:30,9,151.7,151.75,151.55,151.55,14
20160701|2015-03-09 11:30,9,151.55,151.55,151.55,151.55,1
20160701|2015-03-09 12:00,9,152.4,152.4,152.4,152.4,1
20160701|2015-03-10 07:00,10,151.05,151.05,150.75,150.75,2
20160701|2015-03-10 08:30,10,151.3,151.3,151.3,151.3,1
20160701|2015-03-10 09:00,10,153,153,153,153,1
20160701|2015-03-10 09:30,10,152.45,152.55,152.45,152.55,3
20160701|2015-03-11 04:30,11,151.7,151.7,151.7,151.7,2
20160701|2015-03-11 07:00,11,150.5,150.5,150.5,150.5,3
20160701|2015-03-11 07:30,11,149.95,150.7,149.95,150.35,15
20160701|2015-03-11 08:00,11,150.25,150.3,150.05,150.3,9
20160701|2015-03-11 08:30,11,150.25,150.55,150.25,150.55,3
20160701|2015-03-11 10:00,11,150.25,150.7,148.75,148.75,26
20160701|2015-03-11 12:00,11,149.15,149.15,149.15,149.15,1
20160701|2015-03-12 04:00,12,149,149,149,149,2
20160701|2015-03-12 05:00,12,149,149,149,149,6
20160701|2015-03-12 05:30,12,149,149,149,149,29
20160701|2015-03-12 07:00,12,149.65,149.65,149.65,149.65,1
20160701|2015-03-12 08:00,12,149.6,149.75,149.6,149.75,5
20160701|2015-03-12 09:00,12,149,149,148.5,148.5,14
20160701|2015-03-12 09:30,12,147.95,147.95,147.95,147.95,2
20160701|2015-03-12 10:30,12,147.8,147.8,147.8,147.8,1
20160701|2015-03-12 11:00,12,147.8,147.85,147.8,147.85,9
20160701|2015-03-13 07:30,13,149.1,149.1,148.05,148.05,7
20160701|2015-03-13 08:00,13,148.85,148.9,148.85,148.9,4
20160701|2015-03-13 09:00,13,148.45,148.45,148.45,148.45,1
20160701|2015-03-13 09:30,13,147.55,147.55,147.55,147.55,1
20160701|2015-03-13 11:30,13,146.05,146.8,145.8,146.8,18
20160701|2015-03-13 12:00,13,146.9,147.2,146.9,146.95,5
20160701|2015-03-16 05:00,16,151.5,151.5,151.5,151.5,5
20160701|2015-03-16 07:00,16,151.65,151.9,151.4,151.9,13
20160701|2015-03-16 07:30,16,152.6,152.6,152.6,152.6,1
20160701|2015-03-16 08:30,16,152.35,152.35,152.35,152.35,1
20160701|2015-03-16 09:30,16,152.3,152.35,152.3,152.35,2
20160701|2015-03-16 10:00,16,152.2,153.25,152.2,153.25,2
20160701|2015-03-16 11:00,16,154.45,154.45,154.45,154.45,1
20160701|2015-03-16 12:00,16,156,156,153.95,155.45,22
20160701|2015-03-17 04:00,17,154.35,154.35,154.35,154.35,4
20160701|2015-03-17 07:30,17,152.8,153.7,152.8,153.6,21
20160701|2015-03-17 08:00,17,153.35,153.35,153.35,153.35,1
20160701|2015-03-17 08:30,17,153.45,153.45,152.75,152.75,5
20160701|2015-03-17 09:00,17,152.3,152.6,152,152,16
20160701|2015-03-17 10:00,17,152.65,152.7,151.25,151.55,5
20160701|2015-03-17 11:00,17,152.9,152.95,152.9,152.95,7
20160701|2015-03-17 11:30,17,153.65,154.3,153.65,154.3,6
20160701|2015-03-17 12:00,17,154.15,154.7,154.15,154.45,9
20160701|2015-03-18 06:30,18,152.75,152.75,152.6,152.65,4
20160701|2015-03-18 07:00,18,152.95,153.05,152.95,153.05,2
20160701|2015-03-18 09:00,18,151,151,150.4,150.6,17
20160701|2015-03-18 10:30,18,151.5,151.5,151.5,151.5,1
20160701|2015-03-18 11:00,18,152.1,152.25,152.1,152.25,6
20160701|2015-03-18 11:30,18,155.3,155.5,155.3,155.5,5
20160701|2015-03-18 12:00,18,156.6,156.6,156.05,156.05,5
20160701|2015-03-19 05:00,19,158.95,158.95,158.95,158.95,1
20160701|2015-03-19 06:00,19,159.1,159.1,159.1,159.1,2
20160701|2015-03-19 08:00,19,159.9,162.4,159.9,160.9,19
20160701|2015-03-19 09:30,19,158.9,158.9,158.9,158.9,1
20160701|2015-03-19 10:00,19,158.65,158.65,158.65,158.65,1
20160701|2015-03-19 11:30,19,160.2,160.2,160.2,160.2,2
20160701|2015-03-19 12:00,19,160.2,160.2,159.1,159.1,2
20160701|2015-03-20 08:00,20,156.95,156.95,156.95,156.95,1
20160701|2015-03-20 08:30,20,157.9,157.9,157.75,157.75,2
20160701|2015-03-20 09:00,20,157.8,158.55,157.8,158.55,4
20160701|2015-03-20 09:30,20,158.95,158.95,158.95,158.95,1
20160701|2015-03-20 10:00,20,158.75,158.85,158.75,158.85,2
20160701|2015-03-23 04:00,23,157.95,157.95,157.95,157.95,1
20160701|2015-03-23 07:30,23,157.55,157.55,157.45,157.55,26
20160701|2015-03-23 08:00,23,157.35,157.35,157.35,157.35,3
20160701|2015-03-23 11:30,23,157.85,157.85,157.85,157.85,1
20160701|2015-03-23 12:00,23,158.6,158.65,158.6,158.65,3
20160701|2015-03-24 06:30,24,159.85,159.85,159.85,159.85,1
20160701|2015-03-24 07:30,24,159.3,159.3,159.2,159.2,4
20160701|2015-03-24 08:00,24,159.05,159.05,157,157,39
20160701|2015-03-24 08:30,24,157,157,157,157,53
20160701|2015-03-24 09:00,24,157.45,157.7,157.35,157.35,7
20160701|2015-03-24 11:00,24,154,154.25,154,154.25,9
20160701|2015-03-24 11:30,24,154,154.1,154,154.1,3
20160701|2015-03-24 12:00,24,154.15,154.15,154.15,154.15,1
20160701|2015-03-25 06:30,25,153.15,153.15,153.15,153.15,1
20160701|2015-03-25 08:30,25,155.7,155.7,155.65,155.65,2
20160701|2015-03-25 09:00,25,156.15,156.15,156.15,156.15,1
20160701|2015-03-25 10:00,25,157.9,158,157.9,158,9
20160701|2015-03-25 11:00,25,157.85,157.85,157.8,157.8,5
20160701|2015-03-25 11:30,25,158.1,158.1,158.1,158.1,2
20160701|2015-03-25 12:00,25,157.15,157.15,156.6,156.6,7
20160701|2015-03-26 04:00,26,156.7,156.7,156.7,156.7,1
20160701|2015-03-26 09:00,26,157.75,158.1,157.75,158.1,2
20160701|2015-03-26 09:30,26,157.95,157.95,157.95,157.95,2
20160701|2015-03-26 10:00,26,157.5,159,157.4,159,8
20160701|2015-03-26 11:00,26,158.1,158.1,158.1,158.1,1
20160701|2015-03-27 04:00,27,157.7,157.7,157.7,157.7,2
20160701|2015-03-27 07:00,27,155.4,155.4,155.4,155.4,1
20160701|2015-03-27 11:00,27,154.15,154.15,154.15,154.15,2
20160701|2015-03-30 06:00,30,153.8,153.8,153.65,153.65,2
20160701|2015-03-30 08:00,30,153.85,153.85,153.85,153.85,2
20160701|2015-03-30 08:30,30,152.5,152.5,152.5,152.5,1
20160701|2015-03-30 10:30,30,150.9,151.05,150,150.95,12
20160701|2015-03-30 11:00,30,150.3,150.3,150,150,47
20160701|2015-03-30 12:00,30,150.45,150.45,149,149,110
20160701|2015-03-31 03:30,31,149.5,149.5,149.5,149.5,1
20160701|2015-03-31 04:00,31,149,149,149,149,102
20160701|2015-03-31 04:30,31,149.5,149.5,149.5,149.5,1
20160701|2015-03-31 05:00,31,149.45,149.45,149.45,149.45,1
20160701|2015-03-31 07:00,31,149.75,149.75,149.75,149.75,1
20160701|2015-03-31 07:30,31,150.85,150.95,150.85,150.95,5
20160701|2015-03-31 08:00,31,150.55,150.55,150.55,150.55,1
20160701|2015-03-31 09:00,31,151.45,151.8,151.45,151.8,11
20160701|2015-03-31 09:30,31,151.25,151.25,151.25,151.25,1
20160701|2015-03-31 11:00,31,150.2,150.2,150.2,150.2,13
20160701|2015-04-01 03:00,1,150.75,150.75,150.75,150.75,1
20160701|2015-04-01 03:30,1,150.75,151.15,150.7,151.15,11
20160701|2015-04-01 04:30,1,151.25,151.25,151.25,151.25,4
20160701|2015-04-01 05:00,1,151.15,151.15,150.95,150.95,5
20160701|2015-04-01 07:00,1,151.45,151.45,151.45,151.45,2
20160701|2015-04-01 07:30,1,151.15,151.8,151.15,151.75,7
20160701|2015-04-01 08:00,1,151.2,151.2,151.2,151.2,1
20160701|2015-04-01 09:30,1,152.55,152.55,152.4,152.4,6
20160701|2015-04-01 10:30,1,154.6,154.6,154.6,154.6,2
20160701|2015-04-02 09:00,2,155.7,156.2,155.7,156.2,4
20160701|2015-04-02 09:30,2,154.95,154.95,154.95,154.95,1
20160701|2015-04-02 10:30,2,155.65,155.85,155.65,155.85,6
20160701|2015-04-02 11:00,2,157.45,157.45,157.45,157.45,4
20160701|2015-04-02 11:30,2,156.4,156.4,156.4,156.4,1
20160701|2015-04-02 12:00,2,156.4,157.9,156.35,157.9,12
20160701|2015-04-06 08:00,6,159.95,159.95,159.65,159.65,3
20160701|2015-04-06 08:30,6,160.35,160.35,160.35,160.35,3
20160701|2015-04-06 09:30,6,161.1,161.1,161.1,161.1,1
20160701|2015-04-06 10:00,6,162.3,162.3,162,162,6
20160701|2015-04-06 10:30,6,162.35,162.4,162.15,162.15,5
20160701|2015-04-06 11:00,6,161.85,161.95,161.85,161.95,2
20160701|2015-04-06 11:30,6,162.35,162.35,162.15,162.15,2
20160701|2015-04-07 07:00,7,160.75,161.25,160.75,161.25,4
20160701|2015-04-07 07:30,7,161.2,161.2,160.9,160.9,7
20160701|2015-04-07 08:00,7,160.45,160.5,160.45,160.5,4
20160701|2015-04-07 08:30,7,160.9,160.9,160.45,160.45,31
20160701|2015-04-07 09:00,7,160.8,160.95,160.75,160.9,12
20160701|2015-04-07 09:30,7,161.1,161.1,161,161,7
20160701|2015-04-07 10:30,7,160.75,160.8,160.75,160.8,6
20160701|2015-04-07 11:00,7,160.45,160.45,160.45,160.45,3
20160701|2015-04-07 12:00,7,157.85,157.85,157.85,157.85,1
20160701|2015-04-08 08:00,8,155.95,156.1,155.95,156.05,9
20160701|2015-04-08 09:00,8,154.55,154.55,154,154,4
20160701|2015-04-08 09:30,8,153.7,153.7,153.7,153.7,4
20160701|2015-04-08 11:30,8,152.55,152.55,152.55,152.55,1
20160701|2015-04-08 12:00,8,153.05,153.2,153.05,153.2,7
20160701|2015-04-09 03:00,9,153,153,152.95,152.95,4
20160701|2015-04-09 06:00,9,152.7,152.7,152.7,152.7,1
20160701|2015-04-09 07:30,9,152.35,152.45,152,152,47
20160701|2015-04-09 08:00,9,151.55,152.45,151.5,152.45,114
20160701|2015-04-09 08:30,9,152.05,152.05,152.05,152.05,1
20160701|2015-04-09 10:30,9,153.4,153.4,153.4,153.4,1
20160701|2015-04-09 11:30,9,154.95,155,154.95,155,10
20160701|2015-04-10 06:00,10,153.8,153.9,153.8,153.9,5
20160701|2015-04-10 06:30,10,155.15,155.15,155.15,155.15,1
20160701|2015-04-10 07:00,10,153.4,153.4,153.4,153.4,1
20160701|2015-04-10 07:30,10,151.5,151.5,151.45,151.45,37
20160701|2015-04-10 10:30,10,152.65,152.65,152.65,152.65,1
20160701|2015-04-10 11:30,10,153.15,153.15,153.15,153.15,3
20160701|2015-04-10 12:00,10,153.15,153.15,153.15,153.15,3
20160701|2015-04-13 06:30,13,152.45,152.5,152.45,152.5,5
20160701|2015-04-13 07:00,13,151.15,151.15,151.15,151.15,1
20160701|2015-04-13 08:30,13,152.1,152.1,152.1,152.1,1
20160701|2015-04-13 10:30,13,153.8,153.8,153.7,153.7,6
20160701|2015-04-13 11:30,13,153.6,153.6,153.6,153.6,1
20160701|2015-04-13 12:00,13,151.85,151.85,150.5,150.8,146
20160701|2015-04-14 04:00,14,150.65,150.65,150.65,150.65,1
20160701|2015-04-14 04:30,14,150.65,150.65,150.6,150.6,5
20160701|2015-04-14 05:00,14,150.6,150.6,150.6,150.6,30
20160701|2015-04-14 05:30,14,150.6,150.6,150.6,150.6,2
20160701|2015-04-14 06:30,14,151.35,151.35,151.35,151.35,1
20160701|2015-04-14 07:30,14,150.05,150.05,149.85,149.85,3
20160701|2015-04-14 10:00,14,150.5,150.5,150.5,150.5,1
20160701|2015-04-14 10:30,14,150.3,150.35,150.3,150.35,3
20160701|2015-04-14 11:30,14,150.1,150.1,150.1,150.1,3
20160701|2015-04-14 12:00,14,151,151.15,151,151.15,4
20160701|2015-04-15 07:30,15,151.2,151.2,150.65,150.65,3
20160701|2015-04-15 08:00,15,150.1,150.1,150.1,150.1,1
20160701|2015-04-15 09:00,15,151.05,151.2,150.95,150.95,4
20160701|2015-04-15 11:30,15,151.85,151.85,151.85,151.85,2
20160701|2015-04-16 07:00,16,152,153.65,152,153.65,2
20160701|2015-04-16 08:00,16,154.25,154.6,154.25,154.5,4
20160701|2015-04-16 09:00,16,155.85,155.9,155.55,155.55,11
20160701|2015-04-16 09:30,16,155.1,155.1,155.05,155.05,2
20160701|2015-04-16 11:00,16,155.3,155.3,155.1,155.1,2
20160701|2015-04-16 11:30,16,154.7,154.7,154.7,154.7,1
20160701|2015-04-16 12:00,16,154.3,155.45,154.3,155.45,6
20160701|2015-04-17 03:00,17,155.35,155.35,155.35,155.35,1
20160701|2015-04-17 04:00,17,156.6,156.6,156.6,156.6,1
20160701|2015-04-17 06:30,17,156.3,156.3,156.3,156.3,1
20160701|2015-04-17 08:00,17,153.75,153.75,153.75,153.75,2
20160701|2015-04-17 08:30,17,154.55,154.6,154.55,154.6,3
20160701|2015-04-17 09:30,17,154.6,154.6,154.6,154.6,1
20160701|2015-04-17 10:00,17,154.45,155.45,154.35,155.45,5
20160701|2015-04-17 10:30,17,155.35,155.35,155.2,155.2,2
20160701|2015-04-17 12:00,17,154.5,154.9,154.4,154.9,8
20160701|2015-04-20 06:00,20,153.35,153.4,153.35,153.4,8
20160701|2015-04-20 07:00,20,151.7,151.7,151.2,151.2,69
20160701|2015-04-20 10:00,20,154.95,155.35,154.85,155.15,35
20160701|2015-04-20 10:30,20,155.25,155.6,154.85,154.85,14
20160701|2015-04-20 12:00,20,154.55,154.95,154.55,154.95,8
20160701|2015-04-21 07:00,21,155.15,155.15,155.15,155.15,1
20160701|2015-04-21 11:00,21,158.6,158.6,158.6,158.6,5
20160701|2015-04-21 11:30,21,157.1,157.1,157.1,157.1,1
20160701|2015-04-21 12:00,21,156.1,156.4,156.05,156.15,5
20160701|2015-04-22 07:30,22,159.4,159.55,159.35,159.55,5
20160701|2015-04-22 08:00,22,159.15,159.4,158.85,159.25,40
20160701|2015-04-22 08:30,22,159.3,159.3,159,159,3
20160701|2015-04-22 09:00,22,158.45,158.45,158.25,158.35,5
20160701|2015-04-22 11:00,22,158.6,158.6,158.6,158.6,3
20160701|2015-04-22 12:00,22,156.7,156.7,156.35,156.35,9
20160701|2015-04-23 04:00,23,155.15,155.15,155.15,155.15,1
20160701|2015-04-23 05:00,23,154.4,154.4,154.4,154.4,1
20160701|2015-04-23 08:00,23,156.95,156.95,156.95,156.95,1
20160701|2015-04-23 08:30,23,156.85,156.85,155.6,155.6,11
20160701|2015-04-23 09:00,23,156.95,156.95,156.95,156.95,1
20160701|2015-04-23 09:30,23,156.6,156.6,156.6,156.6,2
20160701|2015-04-23 10:30,23,154.85,154.85,154.7,154.7,6
20160701|2015-04-23 11:00,23,155.25,156.25,155.2,156.25,15
20160701|2015-04-23 11:30,23,155.9,155.9,155.5,155.5,13
20160701|2015-04-23 12:00,23,154.05,154.05,153.85,153.85,3
20160701|2015-04-24 08:00,24,155.3,155.8,155.15,155.5,15
20160701|2015-04-24 10:30,24,154.9,154.9,154.8,154.8,2
20160701|2015-04-24 12:00,24,154.5,154.5,154.35,154.35,3
20160701|2015-04-27 05:00,27,154.1,154.1,154.1,154.1,1
20160701|2015-04-27 07:00,27,154.05,154.05,154.05,154.05,1
20160701|2015-04-27 07:30,27,152.15,152.15,151.05,151.05,3
20160701|2015-04-27 08:00,27,151.05,151.05,151.05,151.05,1
20160701|2015-04-27 08:30,27,150.75,150.75,150.1,150.1,2
20160701|2015-04-27 09:00,27,150.45,150.45,150.45,150.45,2
20160701|2015-04-27 10:30,27,149.5,149.5,149.5,149.5,1
20160701|2015-04-27 11:30,27,149,149,148.75,148.75,19
20160701|2015-04-27 12:00,27,150.35,150.35,150.35,150.35,1
20160701|2015-04-28 03:00,28,151,151,150.8,150.8,11
20160701|2015-04-28 03:30,28,150.85,150.85,150.65,150.65,13
20160701|2015-04-28 05:00,28,152,152,152,152,1
20160701|2015-04-28 07:00,28,150.6,150.6,149.95,150.3,17
20160701|2015-04-28 08:30,28,151.15,151.15,151.15,151.15,1
20160701|2015-04-28 09:00,28,151.85,151.85,151.85,151.85,1
20160701|2015-04-28 09:30,28,152.05,152.5,152.05,152.5,6
20160701|2015-04-29 08:00,29,150.2,150.2,150.2,150.2,5
20160701|2015-04-29 11:00,29,152.35,152.35,152.35,152.35,1
20160701|2015-04-30 05:30,30,154.05,154.05,154.05,154.05,1
20160701|2015-04-30 08:00,30,155.2,155.8,155.2,155.8,16
20160701|2015-04-30 08:30,30,156,156,156,156,1
20160701|2015-04-30 09:30,30,156.3,156.3,155.35,155.35,2
20160701|2015-04-30 10:00,30,155,155,154.95,154.95,4
20160701|2015-04-30 10:30,30,155.4,155.4,155.4,155.4,2
20160701|2015-04-30 11:00,30,154.9,155.1,154.85,155,10
20160701|2015-04-30 11:30,30,154.6,154.6,154.6,154.6,1
20160701|2015-05-01 05:00,1,150.85,150.85,150.85,150.85,1
20160701|2015-05-01 09:00,1,148.8,148.8,147.75,148,50
20160701|2015-05-01 09:30,1,147.7,147.7,147.3,147.3,36
20160701|2015-05-01 10:00,1,147.75,147.75,147.75,147.75,1
20160701|2015-05-01 11:30,1,147.15,147.75,147.15,147.5,14
20160701|2015-05-04 09:00,4,147.55,147.55,147.5,147.5,23
20160701|2015-05-04 11:00,4,147.15,147.15,146.25,146.25,68
20160701|2015-05-05 06:00,5,146.9,146.9,146.9,146.9,1
20160701|2015-05-05 07:00,5,147.45,147.45,147.45,147.45,1
20160701|2015-05-05 08:30,5,148.15,148.3,148.15,148.3,7
20160701|2015-05-05 09:00,5,147.4,147.4,147.4,147.4,3
20160701|2015-05-05 09:30,5,148.35,148.35,148.35,148.35,2
20160701|2015-05-05 11:00,5,147.9,147.9,147.7,147.75,8
20160701|2015-05-05 11:30,5,147.75,147.75,147.75,147.75,4
20160701|2015-05-05 12:00,5,147.1,147.1,147.05,147.05,4
20160701|2015-05-06 04:00,6,148.5,148.5,148.5,148.5,18
20160701|2015-05-06 04:30,6,148.1,148.1,148.1,148.1,2
20160701|2015-05-06 05:00,6,148.1,148.1,148.1,148.1,2
20160701|2015-05-06 07:30,6,147.45,147.45,147.45,147.45,3
20160701|2015-05-06 08:00,6,147.1,147.1,147.1,147.1,5
20160701|2015-05-06 08:30,6,146.8,146.85,146.8,146.85,3
20160701|2015-05-06 11:00,6,146.2,146.2,144.05,144.05,129
20160701|2015-05-06 11:30,6,144.05,144.35,143.9,144.35,24
20160701|2015-05-06 12:00,6,144.25,144.25,144.25,144.25,6
20160701|2015-05-07 03:30,7,144.4,144.4,144.4,144.4,1
20160701|2015-05-07 08:00,7,146.2,146.2,146.2,146.2,12
20160701|2015-05-07 08:30,7,144.6,144.6,144.6,144.6,1
20160701|2015-05-07 10:00,7,145,145,145,145,2
20160701|2015-05-07 11:00,7,145.65,145.65,145.65,145.65,2
20160701|2015-05-08 05:30,8,149,149,149,149,1
20160701|2015-05-08 07:30,8,148.95,148.95,148.4,148.4,3
20160701|2015-05-08 08:00,8,148.15,148.15,148.15,148.15,1
20160701|2015-05-08 10:00,8,149,149,149,149,1
20160701|2015-05-08 11:00,8,148.2,148.2,148.2,148.2,1
20160701|2015-05-08 12:00,8,148.7,148.7,148.1,148.1,2
20160701|2015-05-11 08:00,11,148.5,148.65,148.5,148.65,2
20160701|2015-05-11 08:30,11,148.5,148.5,148.5,148.5,1
20160701|2015-05-11 10:00,11,146.95,146.95,146.95,146.95,1
20160701|2015-05-11 11:00,11,148.35,148.35,148.35,148.35,2
20160701|2015-05-11 12:00,11,148.45,148.45,148.05,148.05,3
20160701|2015-05-12 03:00,12,148.4,148.4,148.3,148.3,2
20160701|2015-05-12 04:30,12,148.85,148.85,148.85,148.85,1
20160701|2015-05-12 07:00,12,148.6,148.6,148.6,148.6,2
20160701|2015-05-12 10:30,12,147,147,147,147,28
20160701|2015-05-12 12:00,12,148.4,148.4,148.4,148.4,1
20160701|2015-05-13 03:00,13,149.3,149.3,149.3,149.3,1
20160701|2015-05-13 07:00,13,146.4,146.4,146.3,146.3,10
20160701|2015-05-13 07:30,13,147.5,147.5,147.45,147.45,2
20160701|2015-05-13 08:30,13,147.8,147.8,147.1,147.1,8
20160701|2015-05-13 09:00,13,146.8,147.05,146.8,147.05,5
20160701|2015-05-13 09:30,13,146.95,147.05,146.95,147.05,4
20160701|2015-05-13 10:30,13,147.6,147.6,147.3,147.3,3
20160701|2015-05-13 12:00,13,149,149,149,149,1
20160701|2015-05-14 06:30,14,148,148,148,148,1
20160701|2015-05-14 07:30,14,148.45,148.45,148.45,148.45,1
20160701|2015-05-14 08:00,14,148.65,149.55,148.65,149.55,6
20160701|2015-05-14 08:30,14,149.55,149.55,149.55,149.55,2
20160701|2015-05-14 09:00,14,150.05,150.05,150,150,2
20160701|2015-05-14 11:00,14,150.95,150.95,150.95,150.95,4
20160701|2015-05-14 12:00,14,151.1,151.2,150.25,150.25,34
20160701|2015-05-15 03:00,15,150.05,150.05,150,150,4
20160701|2015-05-15 07:30,15,151,151,151,151,4
20160701|2015-05-15 09:00,15,151.35,151.35,151.3,151.3,8
20160701|2015-05-15 09:30,15,151.2,151.2,151.05,151.05,10
20160701|2015-05-15 10:00,15,151.5,151.5,151.5,151.5,1
20160701|2015-05-15 11:00,15,151.35,151.45,151.35,151.45,8
20160701|2015-05-15 11:30,15,151.55,151.55,151.55,151.55,1
20160701|2015-05-15 12:00,15,151.35,151.45,151.35,151.45,4
20160701|2015-05-18 08:00,18,152.1,152.15,152.1,152.15,12
20160701|2015-05-18 08:30,18,152.6,152.6,152.25,152.4,9
20160701|2015-05-18 09:00,18,152.4,152.4,152.4,152.4,9
20160701|2015-05-18 09:30,18,153.35,153.4,153.35,153.4,3
20160701|2015-05-18 10:00,18,153.2,154.1,153.15,153.95,9
20160701|2015-05-18 10:30,18,154.2,154.6,154.2,154.6,7
20160701|2015-05-18 11:00,18,155.35,155.7,155.35,155.7,5
20160701|2015-05-18 11:30,18,155.75,155.75,154.85,154.85,5
20160701|2015-05-18 12:00,18,155.3,155.6,155.25,155.25,26
20160701|2015-05-19 03:00,19,154.8,154.8,154.8,154.8,4
20160701|2015-05-19 06:30,19,154.35,154.35,154.35,154.35,2
20160701|2015-05-19 07:00,19,155,155,155,155,1
20160701|2015-05-19 07:30,19,154.9,154.9,154.9,154.9,3
20160701|2015-05-19 08:00,19,155.05,155.05,154.45,154.45,2
20160701|2015-05-19 08:30,19,154.15,154.15,153.75,153.75,4
20160701|2015-05-19 09:00,19,152.35,152.35,152.35,152.35,2
20160701|2015-05-19 09:30,19,151.5,152.1,151.4,152.05,5
20160701|2015-05-19 10:00,19,151.95,151.95,151.95,151.95,4
20160701|2015-05-19 10:30,19,152.95,152.95,152.85,152.85,3
20160701|2015-05-19 11:30,19,153.25,153.7,153.2,153.6,12
20160701|2015-05-19 12:00,19,153.7,153.7,152.3,152.3,2
20160701|2015-05-20 03:00,20,151.95,151.95,151.95,151.95,2
20160701|2015-05-20 07:30,20,153.55,153.55,153.55,153.55,1
20160701|2015-05-20 09:00,20,151.7,151.7,151.2,151.25,5
20160701|2015-05-20 09:30,20,151.1,151.1,151.1,151.1,3
20160701|2015-05-20 10:30,20,150,150.15,150,150.15,2
20160701|2015-05-20 11:30,20,149.95,150.2,149.95,150.2,4
20160701|2015-05-20 12:00,20,149.35,149.35,149.35,149.35,1
20160701|2015-05-21 07:30,21,149.6,149.6,149.4,149.4,20
20160701|2015-05-21 08:00,21,148.55,148.55,147.3,147.3,3
20160701|2015-05-21 08:30,21,147.2,147.35,146.5,146.5,34
20160701|2015-05-21 09:00,21,146.4,146.4,145.5,145.5,44
20160701|2015-05-21 10:00,21,146.05,146.05,145.55,145.55,7
20160701|2015-05-21 10:30,21,145,145,143.9,143.9,11
20160701|2015-05-21 11:00,21,144.2,144.2,144.2,144.2,3
20160701|2015-05-21 11:30,21,143.7,143.7,143.35,143.35,22
20160701|2015-05-21 12:00,21,143.65,143.65,142.45,142.9,48
20160701|2015-05-22 03:00,22,143.85,143.85,143.5,143.5,2
20160701|2015-05-22 03:30,22,143.35,143.35,143.35,143.35,2
20160701|2015-05-22 05:00,22,143.55,143.55,143.55,143.55,1
20160701|2015-05-22 07:00,22,142.9,142.9,142.9,142.9,1
20160701|2015-05-22 07:30,22,142.2,142.25,142.2,142.2,57
20160701|2015-05-22 08:00,22,142.45,142.45,141.7,141.75,46
20160701|2015-05-22 08:30,22,141.65,141.75,141.65,141.75,3
20160701|2015-05-22 09:00,22,141.7,141.8,141.2,141.3,188
20160701|2015-05-22 09:30,22,141.35,141.35,141,141,60
20160701|2015-05-22 10:00,22,141.2,141.3,140.95,140.95,21
20160701|2015-05-22 10:30,22,141.25,141.25,141,141,13
20160701|2015-05-22 11:00,22,141,141,140.75,140.8,24
20160701|2015-05-22 11:30,22,140.5,140.55,140.5,140.55,32
20160701|2015-05-22 12:00,22,140.25,141.4,140.25,141.4,62
20160701|2015-05-26 03:00,26,142.5,142.65,141.45,141.45,5
20160701|2015-05-26 04:00,26,141.7,141.7,141.7,141.7,1
20160701|2015-05-26 04:30,26,142,142,142,142,1
20160701|2015-05-26 05:00,26,141.95,141.95,141.95,141.95,1
20160701|2015-05-26 06:30,26,142,142.05,142,142.05,2
20160701|2015-05-26 07:30,26,140.5,140.5,140.5,140.5,2
20160701|2015-05-26 08:00,26,140.5,140.55,139.9,140.1,100
20160701|2015-05-26 09:00,26,140.55,140.55,140,140,3
20160701|2015-05-26 09:30,26,139.9,139.9,139.5,139.5,37
20160701|2015-05-26 10:00,26,139.5,139.5,139.15,139.15,5
20160701|2015-05-26 10:30,26,139.05,139.05,139,139,55
20160701|2015-05-26 11:00,26,138.5,138.5,138.5,138.5,6
20160701|2015-05-26 11:30,26,139,139,139,139,10
20160701|2015-05-26 12:00,26,138.2,138.8,138.2,138.8,55
20160701|2015-05-27 03:30,27,139.5,139.5,139.3,139.5,15
20160701|2015-05-27 05:00,27,139.55,139.55,139.55,139.55,1
20160701|2015-05-27 05:30,27,139.5,139.5,139.5,139.5,3
20160701|2015-05-27 06:00,27,139.5,139.5,139.4,139.4,2
20160701|2015-05-27 06:30,27,139.75,139.75,139.75,139.75,6
20160701|2015-05-27 07:00,27,139.7,139.7,139,139,23
20160701|2015-05-27 07:30,27,138.2,138.7,138.2,138.7,3
20160701|2015-05-27 08:00,27,138.3,138.3,138.3,138.3,1
20160701|2015-05-27 09:00,27,140.25,140.25,140.25,140.25,1
20160701|2015-05-27 09:30,27,138.8,138.9,138.8,138.9,4
20160701|2015-05-27 10:00,27,138.4,138.5,138.4,138.5,2
20160701|2015-05-28 07:00,28,140.35,140.4,140.35,140.4,6
20160701|2015-05-28 07:30,28,139.6,139.6,139.3,139.3,8
20160701|2015-05-28 08:00,28,138.5,138.5,138.4,138.4,27
20160701|2015-05-28 08:30,28,138.4,138.6,138.4,138.6,4
20160701|2015-05-28 09:00,28,138.3,138.3,138.3,138.3,1
20160701|2015-05-28 09:30,28,138,138.95,138,138.95,2
20160701|2015-05-28 10:30,28,138.9,138.9,138.9,138.9,2
20160701|2015-05-28 11:00,28,138.5,138.5,138.5,138.5,1
20160701|2015-05-28 11:30,28,139.2,139.2,139.2,139.2,3
20160701|2015-05-28 12:00,28,139.2,139.35,139.2,139.35,4
20160701|2015-05-29 03:00,29,139.5,139.5,139.5,139.5,2
20160701|2015-05-29 05:00,29,140.05,140.05,140.05,140.05,1
20160701|2015-05-29 06:30,29,139.5,139.5,139.5,139.5,1
20160701|2015-05-29 07:00,29,139.6,139.6,139.6,139.6,2
20160701|2015-05-29 08:30,29,138.7,138.7,138.65,138.65,10
20160701|2015-05-29 10:00,29,138.75,138.75,138.75,138.75,2
20160701|2015-05-29 10:30,29,138.75,138.75,138.75,138.75,5
20160701|2015-05-29 11:00,29,138.9,138.9,138.75,138.75,8
20160701|2015-05-29 11:30,29,138.55,138.85,138.55,138.85,3
20160701|2015-06-01 07:30,1,142.4,142.7,142.4,142.7,3
20160701|2015-06-01 08:00,1,143.35,144,143.35,144,6
20160701|2015-06-01 08:30,1,144.1,144.1,143.7,144.05,7
20160701|2015-06-01 09:00,1,144.5,145,144.5,144.65,9
20160701|2015-06-01 09:30,1,144.6,144.6,144.6,144.6,2
20160701|2015-06-01 11:00,1,144.2,144.2,144.2,144.2,1
20160701|2015-06-01 11:30,1,143.6,143.6,142.15,142.15,5
20160701|2015-06-01 12:00,1,141.95,143,141.95,142.4,48
20160701|2015-06-02 03:00,2,142.25,142.25,142.1,142.1,8
20160701|2015-06-02 04:00,2,142.05,142.05,142.05,142.05,9
20160701|2015-06-02 07:30,2,145.6,145.7,145.1,145.1,8
20160701|2015-06-02 08:00,2,145.95,146.2,145.95,146.2,2
20160701|2015-06-02 08:30,2,146.1,146.1,146.1,146.1,3
20160701|2015-06-02 09:00,2,146.05,146.05,145.95,145.95,3
20160701|2015-06-02 09:30,2,146,146,145.55,145.55,3
20160701|2015-06-02 10:00,2,145.8,145.8,145.8,145.8,4
20160701|2015-06-02 11:30,2,145.5,145.8,145.5,145.8,2
20160701|2015-06-02 12:00,2,145.65,145.9,145.55,145.55,8
20160701|2015-06-03 05:30,3,146.5,146.5,146.5,146.5,1
20160701|2015-06-03 07:30,3,145.95,146.55,145.95,146.55,20
20160701|2015-06-03 08:00,3,147.55,147.55,147.55,147.55,4
20160701|2015-06-03 09:00,3,146.8,147,144.75,145,8
20160701|2015-06-03 09:30,3,144.35,144.35,144.35,144.35,5
20160701|2015-06-03 10:00,3,145.55,145.55,145.55,145.55,1
20160701|2015-06-03 10:30,3,146.4,146.4,146.4,146.4,1
20160701|2015-06-03 11:00,3,146.55,146.55,146.55,146.55,3
20160701|2015-06-03 11:30,3,146.15,146.15,146.15,146.15,1
20160701|2015-06-03 12:00,3,147.15,147.15,147.1,147.1,4
20160701|2015-06-04 04:30,4,147.35,147.45,147.35,147.45,4
20160701|2015-06-04 05:00,4,147,147,147,147,1
20160701|2015-06-04 06:30,4,146.8,146.8,146.35,146.35,4
20160701|2015-06-04 07:30,4,147.1,147.75,147.1,147.75,4
20160701|2015-06-04 08:00,4,148.55,148.95,148.55,148.95,6
20160701|2015-06-04 09:30,4,148.05,148.05,148.05,148.05,1
20160701|2015-06-04 10:00,4,148.65,148.85,148.65,148.85,6
20160701|2015-06-04 11:00,4,148.75,149,148.75,149,4
20160701|2015-06-05 06:30,5,147.1,147.1,147.1,147.1,2
20160701|2015-06-05 07:00,5,146.85,147,146.85,147,13
20160701|2015-06-05 07:30,5,146.5,146.5,146.4,146.4,11
20160701|2015-06-05 08:30,5,146.4,146.45,146.35,146.35,11
20160701|2015-06-05 09:00,5,146.8,146.8,146.8,146.8,2
20160701|2015-06-05 09:30,5,147.8,147.8,147.75,147.8,6
20160701|2015-06-05 10:30,5,147.45,147.45,147.45,147.45,1
20160701|2015-06-05 11:00,5,147.4,148.45,147.25,148.45,5
20160701|2015-06-05 12:00,5,147.6,147.6,147,147.1,27
20160701|2015-06-08 06:30,8,147.55,147.55,147.5,147.5,3
20160701|2015-06-08 07:30,8,148.35,148.35,148.35,148.35,1
20160701|2015-06-08 08:30,8,148.65,148.65,148.65,148.65,4
20160701|2015-06-08 09:00,8,149,149.6,148.9,149.6,6
20160701|2015-06-08 09:30,8,148.95,148.95,148.95,148.95,4
20160701|2015-06-08 10:00,8,147.95,147.95,147.95,147.95,1
20160701|2015-06-08 11:30,8,148.8,148.8,148.8,148.8,1
20160701|2015-06-08 12:00,8,148.6,148.6,148.6,148.6,2
20160701|2015-06-09 07:00,9,146.25,146.25,146.25,146.25,1
20160701|2015-06-09 07:30,9,147.55,148.75,147.55,148.75,6
20160701|2015-06-09 08:30,9,149.55,149.55,149.55,149.55,1
20160701|2015-06-09 09:30,9,149.3,149.3,149.2,149.2,9
20160701|2015-06-09 10:00,9,149.55,149.55,149.55,149.55,1
20160701|2015-06-09 10:30,9,149.55,149.6,149.55,149.6,2
20160701|2015-06-09 11:00,9,149.35,149.35,149.35,149.35,1
20160701|2015-06-09 12:00,9,148.35,148.35,148.35,148.35,2
20160701|2015-06-10 03:00,10,149.8,149.8,149.65,149.65,6
20160701|2015-06-10 08:30,10,150.65,150.7,150.6,150.7,11
20160701|2015-06-10 09:00,10,150.6,150.6,150.55,150.6,7
20160701|2015-06-10 09:30,10,149.95,150,149.3,149.8,13
20160701|2015-06-10 10:30,10,149.6,149.8,149.6,149.8,2
20160701|2015-06-10 11:30,10,149.35,149.35,148.3,148.3,4
20160701|2015-06-11 03:00,11,146.45,147,146.35,147,59
20160701|2015-06-11 03:30,11,147.05,147.6,147.05,147.6,8
20160701|2015-06-11 04:30,11,147.45,147.45,147.45,147.45,1
20160701|2015-06-11 05:00,11,147.2,147.2,147.2,147.2,2
20160701|2015-06-11 07:00,11,147.05,147.05,146.5,147,8
20160701|2015-06-11 07:30,11,146.45,146.45,146.45,146.45,1
20160701|2015-06-11 08:00,11,144.5,144.5,144.5,144.5,4
20160701|2015-06-11 09:30,11,145.4,145.75,145.4,145.75,17
20160701|2015-06-11 10:30,11,145.4,145.4,145.35,145.35,2
20160701|2015-06-11 11:00,11,144.9,144.9,144.85,144.85,4
20160701|2015-06-11 11:30,11,145.3,145.4,145.3,145.4,3
20160701|2015-06-11 12:00,11,144.9,144.9,144.9,144.9,2
20160701|2015-06-12 03:00,12,144.95,144.95,144.95,144.95,4
20160701|2015-06-12 04:30,12,144,144,144,144,1
20160701|2015-06-12 05:00,12,144,144,144,144,3
20160701|2015-06-12 07:30,12,146.05,146.7,145.9,146.3,8
20160701|2015-06-12 08:00,12,146.8,147.5,146.8,147.25,18
20160701|2015-06-12 08:30,12,147.5,147.5,147.5,147.5,1
20160701|2015-06-12 09:00,12,147.75,147.75,147.75,147.75,1
20160701|2015-06-12 10:30,12,147.1,147.2,147.1,147.1,4
20160701|2015-06-12 11:00,12,146.8,146.8,146.8,146.8,5
20160701|2015-06-12 12:00,12,144.85,144.85,144.85,144.85,1
20160701|2015-06-15 04:30,15,142.8,142.8,142.8,142.8,4
20160701|2015-06-15 08:00,15,142.25,142.25,142.15,142.15,5
20160701|2015-06-15 08:30,15,142.55,142.55,142.55,142.55,1
20160701|2015-06-15 09:30,15,142,142,142,142,1
20160701|2015-06-15 10:00,15,141.7,141.7,141.7,141.7,1
20160701|2015-06-15 11:00,15,141.15,141.5,141.15,141.5,4
20160701|2015-06-15 11:30,15,141.25,141.25,141,141,8
20160701|2015-06-15 12:00,15,141.25,141.9,141.25,141.55,42
20160701|2015-06-16 09:30,16,143.85,143.85,143.85,143.85,1
20160701|2015-06-16 11:30,16,143.3,143.3,143.05,143.05,4
20160701|2015-06-17 07:30,17,142.2,142.2,141.8,141.8,4
20160701|2015-06-17 08:00,17,141.2,141.4,141.2,141.4,2
20160701|2015-06-17 10:00,17,141.4,141.4,141.4,141.4,1
20160701|2015-06-18 03:00,18,142.6,142.6,142.5,142.5,19
20160701|2015-06-18 04:00,18,142.35,142.35,142.35,142.35,1
20160701|2015-06-18 07:00,18,142.35,142.35,142.35,142.35,1
20160701|2015-06-18 08:00,18,142.05,142.05,142.05,142.05,1
20160701|2015-06-18 10:30,18,142.85,143.1,142.85,143.1,3
20160701|2015-06-18 11:00,18,143.65,143.65,143.65,143.65,1
20160701|2015-06-18 11:30,18,143.65,143.7,143.5,143.5,9
20160701|2015-06-18 12:00,18,143.3,143.7,143.3,143.7,9
20160701|2015-06-19 03:30,19,144,144,144,144,4
20160701|2015-06-19 05:30,19,143.4,143.4,143.4,143.4,4
20160701|2015-06-19 07:00,19,142.8,142.9,142.8,142.9,3
20160701|2015-06-19 07:30,19,144,144,144,144,5
20160701|2015-06-19 08:00,19,143.6,143.6,143.2,143.2,5
20160701|2015-06-19 09:30,19,141.8,141.8,141.75,141.75,6
20160701|2015-06-19 10:00,19,141.5,141.5,140,140,14
20160701|2015-06-19 10:30,19,139.45,139.5,139.45,139.5,2
20160701|2015-06-19 11:00,19,139.5,139.5,139.5,139.5,1
20160701|2015-06-19 11:30,19,140.3,140.35,140,140,19
20160701|2015-06-19 12:00,19,141.2,141.7,141.2,141.7,6
20160701|2015-06-22 04:30,22,141.45,141.45,141.45,141.45,8
20160701|2015-06-22 09:00,22,142.05,142.05,142.05,142.05,1
20160701|2015-06-22 09:30,22,142.7,142.75,142.7,142.75,2
20160701|2015-06-22 10:00,22,142.8,143.5,142.8,143.5,4
20160701|2015-06-22 11:30,22,143.2,143.2,143.2,143.2,1
20160701|2015-06-22 12:00,22,143.75,143.75,143.75,143.75,1
20160701|2015-06-23 04:00,23,145.4,145.45,145.4,145.45,5
20160701|2015-06-23 06:00,23,144.55,144.85,144.55,144.85,5
20160701|2015-06-23 06:30,23,145.3,145.3,145.3,145.3,1
20160701|2015-06-23 07:00,23,145.6,145.6,145.2,145.2,2
20160701|2015-06-23 07:30,23,145.95,146.05,145.95,146.05,8
20160701|2015-06-23 08:00,23,144.65,144.65,144.65,144.65,2
20160701|2015-06-23 09:00,23,143.95,143.95,142.85,142.9,15
20160701|2015-06-23 09:30,23,140.9,141.05,140.9,141.05,3
20160701|2015-06-23 10:00,23,141.7,141.7,141.7,141.7,2
20160701|2015-06-23 12:00,23,141.05,141.1,141.05,141.1,6
20160701|2015-06-24 03:00,24,142,142,142,142,1
20160701|2015-06-24 07:30,24,143.35,143.35,143.35,143.35,1
20160701|2015-06-24 08:30,24,144.25,144.5,144.25,144.5,6
20160701|2015-06-24 09:00,24,145,145.25,144.9,145.25,22
20160701|2015-06-24 09:30,24,144.65,144.65,144.65,144.65,1
20160701|2015-06-24 10:00,24,145.4,145.4,145.4,145.4,1
20160701|2015-06-24 11:00,24,146.6,146.75,146.6,146.75,3
20160701|2015-06-24 12:00,24,146,146.4,145.15,145.15,17
20160701|2015-06-25 03:00,25,144.95,144.95,144.95,144.95,3
20160701|2015-06-25 04:00,25,145.7,145.7,145.7,145.7,2
20160701|2015-06-25 04:30,25,145.2,145.2,145.2,145.2,1
20160701|2015-06-25 05:30,25,146,146,146,146,1
20160701|2015-06-25 06:30,25,145.4,145.4,144.9,144.9,2
20160701|2015-06-25 07:00,25,144.9,144.9,144.9,144.9,5
20160701|2015-06-25 08:00,25,144.1,144.1,142.1,143.05,10
20160701|2015-06-25 09:30,25,144.25,144.25,144.25,144.25,1
20160701|2015-06-25 12:00,25,146,146.8,146,146.8,13
20160701|2015-06-26 04:00,26,145,145,145,145,1
20160701|2015-06-26 05:30,26,146,146,146,146,1
20160701|2015-06-26 06:30,26,147,147,147,147,2
20160701|2015-06-26 07:30,26,147.65,148.7,147.1,147.1,39
20160701|2015-06-26 08:00,26,146.55,146.55,143.3,143.9,11
20160701|2015-06-26 08:30,26,143.2,145.15,143.2,145.15,6
20160701|2015-06-26 09:00,26,144.95,146.05,144.95,145.8,20
20160701|2015-06-26 10:00,26,146.75,146.75,146.55,146.6,9
20160701|2015-06-26 10:30,26,146.5,146.6,146.5,146.6,7
20160701|2015-06-26 11:00,26,146.8,146.85,146.65,146.65,9
20160701|2015-06-26 11:30,26,146.35,146.6,146.35,146.6,11
20160701|2015-06-26 12:00,26,146,146,146,146,1
20160701|2015-06-29 05:00,29,143.05,143.05,143.05,143.05,2
20160701|2015-06-29 05:30,29,143.3,143.3,143.3,143.3,2
20160701|2015-06-29 07:30,29,143,143,143,143,2
20160701|2015-06-29 08:00,29,142.75,142.75,140.45,140.45,12
20160701|2015-06-29 09:00,29,141.6,141.6,141.6,141.6,1
20160701|2015-06-29 11:00,29,144.05,144.05,144.05,144.05,6
20160701|2015-06-29 11:30,29,144.3,144.3,144.3,144.3,4
20160701|2015-06-29 12:00,29,143.65,143.65,143.4,143.4,5
20160701|2015-06-30 04:30,30,143.85,144.1,143.85,144.1,4
20160701|2015-06-30 06:30,30,144,144,144,144,2
20160701|2015-06-30 08:30,30,142,142,142,142,29
20160701|2015-06-30 09:00,30,142.95,142.95,142.95,142.95,1
20160701|2015-06-30 09:30,30,141.9,141.9,141.8,141.8,2
20160701|2015-06-30 10:00,30,141.35,141.5,141.25,141.5,16
20160701|2015-06-30 10:30,30,141.25,141.25,141.25,141.25,6
20160701|2015-06-30 11:00,30,141.75,141.85,141.75,141.85,2
20160701|2015-06-30 11:30,30,141.65,141.65,141.65,141.65,1
20160701|2015-06-30 12:00,30,143.6,143.6,143.6,143.6,4
20160701|2015-07-01 07:30,1,143.25,143.3,143.25,143.3,2
20160701|2015-07-01 10:30,1,140.5,140.5,140,140,18
20160701|2015-07-01 11:00,1,141,141,141,141,3
20160701|2015-07-01 11:30,1,140,140,138.9,138.9,21
20160701|2015-07-01 12:00,1,139,139,138.5,138.5,14
20160701|2015-07-02 03:00,2,139.1,139.5,139.1,139.5,6
20160701|2015-07-02 03:30,2,139.35,139.35,139.35,139.35,1
20160701|2015-07-02 04:00,2,139.15,139.15,139.15,139.15,2
20160701|2015-07-02 04:30,2,139.4,139.4,139.4,139.4,1
20160701|2015-07-02 05:30,2,139.05,139.05,139.05,139.05,2
20160701|2015-07-02 07:30,2,138.5,139.05,138.5,139.05,18
20160701|2015-07-02 08:00,2,138.25,138.4,138.05,138.05,10
20160701|2015-07-02 08:30,2,138.95,138.95,138.75,138.8,8
20160701|2015-07-02 09:00,2,138.75,138.75,138.75,138.75,1
20160701|2015-07-02 11:00,2,138.85,138.85,138.5,138.5,13
20160701|2015-07-02 12:00,2,138.95,138.95,138.6,138.6,2
20160701|2015-07-06 03:00,6,139.2,139.2,139,139,5
20160701|2015-07-06 05:30,6,139.25,139.25,139.25,139.25,5
20160701|2015-07-06 07:00,6,139.2,139.2,139.2,139.2,3
20160701|2015-07-06 08:30,6,138,138,137.55,137.55,75
20160701|2015-07-06 09:00,6,137.5,137.5,137.5,137.5,4
20160701|2015-07-06 09:30,6,137.3,137.4,137.1,137.15,8
20160701|2015-07-06 10:00,6,137,137,137,137,24
20160701|2015-07-06 10:30,6,137,137,137,137,1
20160701|2015-07-06 11:00,6,136.95,137,136.95,137,8
20160701|2015-07-06 11:30,6,137.3,137.3,137.25,137.25,2
20160701|2015-07-06 12:00,6,137,137,137,137,7
20160701|2015-07-07 03:00,7,137.15,137.7,137.05,137.7,43
20160701|2015-07-07 07:00,7,136.7,137.65,136.7,137.65,8
20160701|2015-07-07 07:30,7,136.5,136.5,136.2,136.5,9
20160701|2015-07-07 08:30,7,136.05,136.05,136,136,8
20160701|2015-07-07 09:00,7,135.95,135.95,135.45,135.45,82
20160701|2015-07-07 10:00,7,135.7,135.9,135.45,135.65,43
20160701|2015-07-07 10:30,7,135.45,135.45,135.45,135.45,4
20160701|2015-07-07 11:00,7,136.05,136.15,136,136.15,36
20160701|2015-07-07 11:30,7,137.1,137.1,137.1,137.1,4
20160701|2015-07-07 12:00,7,136.85,136.85,135.75,135.75,7
20160701|2015-07-08 03:00,8,135.9,135.9,135.9,135.9,1
20160701|2015-07-08 04:00,8,135.8,135.8,135.8,135.8,1
20160701|2015-07-08 07:00,8,136.8,136.8,136.8,136.8,1
20160701|2015-07-08 07:30,8,135.65,135.75,135.45,135.45,19
20160701|2015-07-08 08:00,8,135.5,135.6,135.45,135.6,36
20160701|2015-07-08 08:30,8,136.25,136.25,136.2,136.2,2
20160701|2015-07-08 10:00,8,136,136,135.75,135.95,17
20160701|2015-07-08 12:00,8,136.45,136.45,136.3,136.3,7
20160701|2015-07-09 03:00,9,137.45,137.5,137.45,137.5,6
20160701|2015-07-09 05:00,9,137.15,137.15,137.1,137.1,7
20160701|2015-07-09 07:30,9,137.45,137.45,137.25,137.25,7
20160701|2015-07-09 09:00,9,136.6,136.65,136.6,136.65,2
20160701|2015-07-09 09:30,9,136.75,136.85,136.4,136.4,4
20160701|2015-07-09 10:30,9,136.25,136.25,136.25,136.25,1
20160701|2015-07-09 11:00,9,136.45,136.5,136.35,136.5,8
20160701|2015-07-09 11:30,9,136.25,136.25,135.55,135.55,11
20160701|2015-07-09 12:00,9,135.95,136.3,135.8,136.3,8
20160701|2015-07-10 03:00,10,137.05,137.15,136.85,137.15,10
20160701|2015-07-10 06:00,10,137.85,137.85,137.85,137.85,3
20160701|2015-07-10 06:30,10,137.75,137.75,137.75,137.75,2
20160701|2015-07-10 07:00,10,137.75,138.1,137.75,138,10
20160701|2015-07-10 07:30,10,137.4,137.4,137.4,137.4,6
20160701|2015-07-10 08:00,10,137.1,137.2,136.75,136.75,7
20160701|2015-07-10 09:30,10,137.1,137.1,136.85,136.95,8
20160701|2015-07-10 10:00,10,137.15,137.15,136.95,136.95,5
20160701|2015-07-10 10:30,10,136.5,137.25,136.5,137.25,8
20160701|2015-07-10 11:00,10,136.95,136.95,136.85,136.9,5
20160701|2015-07-10 12:00,10,138,138.05,137.6,137.6,11
20160701|2015-07-13 04:00,13,139.2,139.2,139.2,139.2,1
20160701|2015-07-13 05:00,13,139.2,139.2,139.15,139.15,2
20160701|2015-07-13 07:00,13,139.2,139.2,139.2,139.2,2
20160701|2015-07-13 07:30,13,139.5,139.5,139.5,139.5,1
20160701|2015-07-13 08:00,13,139.75,139.75,139.7,139.7,7
20160701|2015-07-13 09:00,13,140.4,140.4,140.4,140.4,2
20160701|2015-07-13 09:30,13,139.3,139.3,139.3,139.3,1
20160701|2015-07-13 10:30,13,139.15,139.15,139.15,139.15,1
20160701|2015-07-13 11:00,13,140,140.45,140,140.45,7
20160701|2015-07-14 06:00,14,140.2,140.2,140.15,140.15,7
20160701|2015-07-14 07:00,14,140.4,140.5,140.4,140.5,4
20160701|2015-07-14 07:30,14,142,142.55,142,142.55,11
20160701|2015-07-14 08:00,14,142.45,142.45,142.45,142.45,7
20160701|2015-07-14 08:30,14,142.7,142.9,142.7,142.9,19
20160701|2015-07-14 09:00,14,142.8,142.95,142.7,142.95,7
20160701|2015-07-14 09:30,14,142.8,142.8,142.6,142.6,4
20160701|2015-07-14 10:00,14,142.7,142.7,142.4,142.6,12
20160701|2015-07-14 10:30,14,142.45,142.6,142.45,142.6,3
20160701|2015-07-14 11:30,14,143.15,143.4,143.15,143.4,8
20160701|2015-07-14 12:00,14,143.15,143.2,142.9,142.9,43
20160701|2015-07-15 03:00,15,142.05,142.05,142,142,2
20160701|2015-07-15 06:30,15,142.45,142.45,142.45,142.45,1
20160701|2015-07-15 07:00,15,143.05,143.05,142.4,142.4,3
20160701|2015-07-15 07:30,15,142.5,142.55,139.15,139.5,27
20160701|2015-07-15 08:00,15,140.8,140.8,140.8,140.8,2
20160701|2015-07-15 08:30,15,141.55,142.15,141.55,142,5
20160701|2015-07-15 09:00,15,141.15,141.2,140.9,140.9,5
20160701|2015-07-15 09:30,15,140.95,141.5,140.95,141.5,11
20160701|2015-07-15 10:00,15,141.8,142,141.3,141.3,12
20160701|2015-07-15 10:30,15,141.05,141.05,140.9,140.9,3
20160701|2015-07-15 12:00,15,141.05,141.15,141.05,141.15,5
20160701|2015-07-16 04:00,16,140.25,140.25,140.25,140.25,1
20160701|2015-07-16 04:30,16,140.15,140.15,140,140,40
20160701|2015-07-16 05:00,16,140,140,140,140,2
20160701|2015-07-16 07:00,16,139,139.4,139,139.4,3
20160701|2015-07-16 07:30,16,139.3,139.45,139.2,139.45,7
20160701|2015-07-16 08:00,16,140.15,140.15,140.15,140.15,1
20160701|2015-07-16 10:00,16,140.55,141.5,140.55,141.5,4
20160701|2015-07-16 11:00,16,140.9,140.9,140.9,140.9,1
20160701|2015-07-17 03:00,17,140.45,140.45,140,140.1,49
20160701|2015-07-17 05:30,17,139.5,139.5,139.5,139.5,7
20160701|2015-07-17 07:00,17,139.5,139.5,139.25,139.25,27
20160701|2015-07-17 08:00,17,139,139,139,139,34
20160701|2015-07-17 09:00,17,139,139,139,139,1
20160701|2015-07-17 09:30,17,139.7,139.7,139.7,139.7,1
20160701|2015-07-17 10:00,17,139.85,140,139.85,140,5
20160701|2015-07-17 11:30,17,140.6,140.6,140.35,140.35,5
20160701|2015-07-17 12:00,17,139.95,139.95,139.6,139.75,8
20160701|2015-07-20 03:30,20,139,139,139,139,1
20160701|2015-07-20 06:00,20,139.2,139.2,139.2,139.2,3
20160701|2015-07-20 07:00,20,139.75,139.75,139.75,139.75,2
20160701|2015-07-20 08:00,20,138.7,138.9,138.5,138.9,34
20160701|2015-07-20 08:30,20,138.45,138.45,138.45,138.45,1
20160701|2015-07-20 09:00,20,138.25,139.3,138.2,139.3,7
20160701|2015-07-20 10:30,20,139,139,139,139,1
20160701|2015-07-20 11:00,20,138.55,138.55,138.55,138.55,1
20160701|2015-07-20 11:30,20,138.85,138.85,138.85,138.85,2
20160701|2015-07-20 12:00,20,139.2,139.2,139,139,7
20160701|2015-07-21 03:00,21,138.95,138.95,138.95,138.95,2
20160701|2015-07-21 05:30,21,139.5,139.5,139.5,139.5,2
20160701|2015-07-21 06:30,21,139,139,138.8,138.8,3
20160701|2015-07-21 07:00,21,138.85,139,138.85,139,6
20160701|2015-07-21 07:30,21,139.05,139.05,138.9,138.9,10
20160701|2015-07-21 08:00,21,138.5,138.5,138.5,138.5,1
20160701|2015-07-21 08:30,21,138,138,137.8,137.85,136
20160701|2015-07-21 09:00,21,138.2,138.2,138.05,138.05,6
20160701|2015-07-21 09:30,21,137.9,137.9,137.85,137.9,6
20160701|2015-07-21 10:00,21,138.15,138.15,137.9,137.9,6
20160701|2015-07-21 10:30,21,138.05,138.05,138.05,138.05,1
20160701|2015-07-21 12:00,21,137.75,137.85,137.7,137.85,27
20160701|2015-07-22 06:30,22,137.35,137.35,137.35,137.35,13
20160701|2015-07-22 07:00,22,136.8,136.8,136.8,136.8,26
20160701|2015-07-22 07:30,22,136.65,136.65,136.3,136.3,6
20160701|2015-07-22 08:00,22,136.2,136.2,136.2,136.2,7
20160701|2015-07-22 08:30,22,138.3,138.5,138.3,138.5,4
20160701|2015-07-22 09:00,22,138.55,138.55,138.55,138.55,2
20160701|2015-07-22 09:30,22,138.3,138.3,138.3,138.3,2
20160701|2015-07-22 10:00,22,138.4,138.45,138.3,138.45,11
20160701|2015-07-22 11:30,22,137.15,137.15,137.15,137.15,1
20160701|2015-07-22 12:00,22,136.8,136.8,136.8,136.8,2
20160701|2015-07-23 03:00,23,137.05,137.2,136.95,137.2,7
20160701|2015-07-23 04:00,23,137.05,137.05,137.05,137.05,3
20160701|2015-07-23 07:00,23,136.2,136.2,136.1,136.1,15
20160701|2015-07-23 07:30,23,135.65,135.65,133.35,133.35,127
20160701|2015-07-23 08:00,23,133.15,133.6,133,133.6,84
20160701|2015-07-23 08:30,23,134.1,134.15,133.9,133.9,41
20160701|2015-07-23 09:00,23,134.55,134.6,134.2,134.25,23
20160701|2015-07-23 09:30,23,134.25,134.25,134.15,134.15,9
20160701|2015-07-23 10:00,23,133.55,133.55,133.25,133.25,48
20160701|2015-07-23 10:30,23,133.1,133.1,133,133,9
20160701|2015-07-23 11:00,23,133,133.3,132.8,132.95,41
20160701|2015-07-23 11:30,23,133.15,133.2,132.9,133.2,4
20160701|2015-07-23 12:00,23,133.25,133.25,132.9,133.1,12
20160701|2015-07-24 03:00,24,134.1,134.1,132.9,132.9,7
20160701|2015-07-24 03:30,24,132.9,132.95,132.75,132.75,5
20160701|2015-07-24 05:30,24,132.85,132.85,132.85,132.85,1
20160701|2015-07-24 06:30,24,133,133,133,133,1
20160701|2015-07-24 07:00,24,133,133,132.4,132.4,24
20160701|2015-07-24 07:30,24,132.15,133.7,132.15,133.7,4
20160701|2015-07-24 08:00,24,133.4,133.4,133.2,133.3,8
20160701|2015-07-24 08:30,24,134.45,135,134.45,135,5
20160701|2015-07-24 09:00,24,134.85,134.85,134.2,134.2,3
20160701|2015-07-24 09:30,24,134.3,134.4,134.05,134.05,10
20160701|2015-07-24 10:00,24,133.7,134.45,133.7,134.45,16
20160701|2015-07-24 10:30,24,134.4,134.4,134.25,134.35,15
20160701|2015-07-24 11:30,24,133.7,133.7,133.15,133.15,17
20160701|2015-07-24 12:00,24,133.2,133.6,133.1,133.1,4
20160701|2015-07-27 07:00,27,132.5,132.5,132,132,13
20160701|2015-07-27 07:30,27,131.7,132.3,131.7,132.3,11
20160701|2015-07-27 09:00,27,131.9,131.9,131.9,131.9,2
20160701|2015-07-27 09:30,27,132,132.05,132,132.05,11
20160701|2015-07-27 10:00,27,131.5,131.75,131.45,131.75,9
20160701|2015-07-27 10:30,27,131.7,131.75,131.7,131.75,8
20160701|2015-07-27 11:30,27,131.2,131.7,131.2,131.7,6
20160701|2015-07-27 12:00,27,131.95,132.05,131,131,42
20160701|2015-07-28 03:00,28,131.5,131.5,131,131.05,10
20160701|2015-07-28 04:30,28,131.95,131.95,131.95,131.95,4
20160701|2015-07-28 07:00,28,132,132.3,132,132.3,12
20160701|2015-07-28 07:30,28,131.75,131.75,131.75,131.75,1
20160701|2015-07-28 08:00,28,132.3,132.35,132.3,132.35,8
20160701|2015-07-28 08:30,28,132.75,132.75,131.8,131.8,2
20160701|2015-07-28 10:00,28,131.9,131.9,131.8,131.8,5
20160701|2015-07-28 10:30,28,132.7,132.7,132.7,132.7,3
20160701|2015-07-28 11:00,28,132.7,132.7,131.7,131.7,4
20160701|2015-07-28 11:30,28,131.3,131.7,131.3,131.65,3
20160701|2015-07-28 12:00,28,131.55,131.7,130.9,130.9,37
20160701|2015-07-29 03:00,29,131.45,131.45,131.45,131.45,7
20160701|2015-07-29 04:30,29,131.7,131.7,131.7,131.7,1
20160701|2015-07-29 05:00,29,132.1,132.1,132.1,132.1,1
20160701|2015-07-29 06:00,29,131.85,131.85,131.85,131.85,1
20160701|2015-07-29 06:30,29,132.1,132.1,132.1,132.1,6
20160701|2015-07-29 07:00,29,131.6,131.6,131.6,131.6,1
20160701|2015-07-29 07:30,29,131.2,131.2,131.05,131.05,3
20160701|2015-07-29 08:00,29,133.25,133.25,132.9,133.15,8
20160701|2015-07-29 08:30,29,132.8,132.8,132.6,132.6,9
20160701|2015-07-29 09:30,29,133.1,133.45,133.1,133.45,15
20160701|2015-07-29 10:00,29,132.85,132.85,132.85,132.85,1
20160701|2015-07-29 10:30,29,133.15,133.25,133.15,133.25,4
20160701|2015-07-29 12:00,29,133.15,133.15,133.1,133.15,4
20160701|2015-07-30 03:00,30,133.4,133.4,133,133,2
20160701|2015-07-30 04:00,30,133.8,134.3,133.8,134.3,2
20160701|2015-07-30 05:00,30,134.3,134.3,134.3,134.3,1
20160701|2015-07-30 05:30,30,134.65,134.65,134.65,134.65,1
20160701|2015-07-30 06:00,30,135.4,135.4,135.4,135.4,1
20160701|2015-07-30 07:00,30,136,136,135,135,8
20160701|2015-07-30 07:30,30,135,135,134.7,134.7,4
20160701|2015-07-30 08:00,30,134.5,135.3,134.45,135.3,10
20160701|2015-07-30 08:30,30,134.85,134.95,134.8,134.95,9
20160701|2015-07-30 09:00,30,134.9,134.9,134.9,134.9,3
20160701|2015-07-30 09:30,30,135.7,135.7,135.4,135.6,16
20160701|2015-07-30 10:00,30,135.4,135.4,135.2,135.2,8
20160701|2015-07-30 10:30,30,135.75,135.9,135.75,135.9,10
20160701|2015-07-30 11:30,30,135.8,135.8,135.8,135.8,2
20160701|2015-07-30 12:00,30,135.8,135.8,135.8,135.8,2
20160701|2015-07-31 03:00,31,135.85,136,135.85,136,4
20160701|2015-07-31 04:00,31,135.8,135.8,135.75,135.75,8
20160701|2015-07-31 05:30,31,136.25,136.25,136.25,136.25,1
20160701|2015-07-31 07:00,31,136.05,136.2,136.05,136.2,8
20160701|2015-07-31 07:30,31,137.7,138.15,137.7,137.7,15
20160701|2015-07-31 08:00,31,137.8,138.2,137.8,138.15,12
20160701|2015-07-31 08:30,31,137.95,137.95,137.95,137.95,1
20160701|2015-07-31 09:00,31,135.95,136.8,135.95,136.75,15
20160701|2015-07-31 09:30,31,137.1,137.3,137.1,137.3,8
20160701|2015-07-31 10:00,31,137,137,137,137,1
20160701|2015-07-31 10:30,31,136.6,136.6,136.6,136.6,2
20160701|2015-07-31 11:00,31,135.9,135.9,135.9,135.9,6
20160701|2015-07-31 11:30,31,136.2,136.7,136.2,136.7,10
20160701|2015-07-31 12:00,31,136.7,136.7,135.5,136.55,26
20160701|2015-08-03 03:00,3,136.4,136.4,135.55,135.55,31
20160701|2015-08-03 05:00,3,135.35,135.35,135.35,135.35,2
20160701|2015-08-03 05:30,3,135.65,135.8,135.65,135.8,10
20160701|2015-08-03 07:00,3,134.75,134.75,134.6,134.6,2
20160701|2015-08-03 07:30,3,133.3,133.3,133.3,133.3,1
20160701|2015-08-03 08:00,3,134.35,134.35,134.35,134.35,2
20160701|2015-08-03 09:00,3,135.4,135.85,135.4,135.6,18
20160701|2015-08-03 09:30,3,135.35,135.45,135.3,135.3,6
20160701|2015-08-03 10:00,3,135.4,135.4,135.4,135.4,2
20160701|2015-08-03 10:30,3,135.25,135.25,135.25,135.25,17
20160701|2015-08-03 11:00,3,135,135,135,135,1
20160701|2015-08-03 12:00,3,134.5,134.75,134.5,134.65,11
20160701|2015-08-04 03:00,4,135.3,135.3,135.3,135.3,6
20160701|2015-08-04 08:00,4,134.9,134.9,134.35,134.35,2
20160701|2015-08-04 08:30,4,134.3,134.3,134.3,134.3,1
20160701|2015-08-04 09:00,4,135.65,136.65,135.65,136.65,13
20160701|2015-08-04 09:30,4,136.3,136.3,135.9,136,20
20160701|2015-08-04 10:00,4,135.95,135.95,135.85,135.85,3
20160701|2015-08-04 10:30,4,135.7,135.85,135.7,135.85,5
20160701|2015-08-04 11:30,4,135.85,135.85,135.85,135.85,1
20160701|2015-08-04 12:00,4,135.15,135.55,135.15,135.5,6
20160701|2015-08-05 03:00,5,135.75,135.75,135,135,3
20160701|2015-08-05 03:30,5,135.85,135.85,135.85,135.85,1
20160701|2015-08-05 06:30,5,135.1,135.1,135.1,135.1,2
20160701|2015-08-05 07:00,5,135.95,137,135.95,137,8
20160701|2015-08-05 07:30,5,136.2,136.2,136.2,136.2,3
20160701|2015-08-05 08:30,5,134.25,134.25,134.2,134.2,3
20160701|2015-08-05 09:00,5,135,135.85,135,135.85,3
20160701|2015-08-05 09:30,5,135.8,136.1,135.65,135.65,9
20160701|2015-08-05 10:00,5,135.75,135.8,135.4,135.4,6
20160701|2015-08-05 11:00,5,135.75,135.85,135.7,135.85,10
20160701|2015-08-05 11:30,5,136.55,136.75,136.55,136.75,3
20160701|2015-08-05 12:00,5,136.65,136.65,136.65,136.65,2
20160701|2015-08-06 06:00,6,136.45,136.45,136.45,136.45,1
20160701|2015-08-06 07:00,6,135.3,135.3,135.3,135.3,1
20160701|2015-08-06 07:30,6,136.2,136.2,136.15,136.15,2
20160701|2015-08-06 08:00,6,136.05,136.05,136.05,136.05,2
20160701|2015-08-06 08:30,6,137.4,138.25,137.4,138.25,4
20160701|2015-08-06 09:00,6,138.4,138.65,138.2,138.6,13
20160701|2015-08-06 09:30,6,138.75,138.75,137.95,137.95,19
20160701|2015-08-06 10:00,6,137.2,137.25,135.55,135.55,17
20160701|2015-08-06 10:30,6,135.4,135.4,135.3,135.3,25
20160701|2015-08-06 11:00,6,135.45,135.45,135.25,135.25,13
20160701|2015-08-06 11:30,6,135.7,135.7,135.7,135.7,1
20160701|2015-08-06 12:00,6,135.75,135.75,134.75,134.75,11
20160701|2015-08-07 03:00,7,135.15,135.15,135.15,135.15,1
20160701|2015-08-07 04:30,7,135.55,135.55,135.55,135.55,1
20160701|2015-08-07 05:30,7,135.55,135.55,135.55,135.55,1
20160701|2015-08-07 06:30,7,135.4,135.4,135.4,135.4,10
20160701|2015-08-07 07:00,7,135.45,135.45,135.3,135.3,5
20160701|2015-08-07 07:30,7,135.25,136.6,135.25,136.6,36
20160701|2015-08-07 08:00,7,136.7,137.45,136.7,137.1,25
20160701|2015-08-07 08:30,7,137.45,137.45,136.7,137.05,39
20160701|2015-08-07 09:00,7,137.1,137.85,137.1,137.85,12
20160701|2015-08-07 09:30,7,137.95,138,137.55,138,6
20160701|2015-08-07 10:00,7,137.75,137.75,137.75,137.75,3
20160701|2015-08-07 10:30,7,138.5,138.5,138.5,138.5,2
20160701|2015-08-07 11:00,7,138.25,138.25,138.25,138.25,2
20160701|2015-08-07 11:30,7,138.5,138.75,138.45,138.75,8
20160701|2015-08-07 12:00,7,138.25,138.4,137.9,138.2,10
20160701|2015-08-10 03:00,10,138.25,138.3,138.25,138.3,10
20160701|2015-08-10 07:00,10,138.9,139.5,138.9,139.5,6
20160701|2015-08-10 07:30,10,140.75,140.95,140.75,140.95,5
20160701|2015-08-10 08:00,10,141.55,141.7,141.5,141.5,6
20160701|2015-08-10 08:30,10,141.4,141.4,141.4,141.4,1
20160701|2015-08-10 09:00,10,141.55,141.55,141.5,141.5,2
20160701|2015-08-10 09:30,10,141.3,141.35,141.05,141.35,9
20160701|2015-08-10 10:00,10,141.8,142.8,141.8,142.8,23
20160701|2015-08-10 10:30,10,142.75,143.8,142.75,143.8,12
20160701|2015-08-10 11:00,10,143.8,144.05,143.55,143.55,26
20160701|2015-08-10 11:30,10,143.65,144.25,143.65,144.25,13
20160701|2015-08-10 12:00,10,143.7,144,143.6,143.9,33
20160701|2015-08-11 03:00,11,144,144.2,144,144.2,2
20160701|2015-08-11 03:30,11,145.7,146.9,145.7,146.9,3
20160701|2015-08-11 04:00,11,146,146,146,146,1
20160701|2015-08-11 06:00,11,145.15,145.15,145.15,145.15,1
20160701|2015-08-11 06:30,11,145.85,145.85,145.85,145.85,1
20160701|2015-08-11 07:00,11,145.55,145.95,145.45,145.95,19
20160701|2015-08-11 07:30,11,146.6,147.1,146.55,147.1,14
20160701|2015-08-11 08:00,11,147.05,147.15,145.05,145.05,27
20160701|2015-08-11 08:30,11,144.75,144.75,144.15,144.7,11
20160701|2015-08-11 09:00,11,144.4,144.4,144.25,144.25,15
20160701|2015-08-11 09:30,11,144.75,145.9,144.7,145.9,25
20160701|2015-08-11 10:00,11,145.8,146.6,145.8,146.45,13
20160701|2015-08-11 10:30,11,146.6,147,146.1,146.9,27
20160701|2015-08-11 11:00,11,147.3,147.75,146.65,146.65,32
20160701|2015-08-11 11:30,11,147,147.55,146.9,147.55,13
20160701|2015-08-11 12:00,11,147.4,147.65,147.35,147.35,9
20160701|2015-08-12 03:00,12,148,148.15,147.8,148.15,21
20160701|2015-08-12 04:00,12,148.15,148.15,148.15,148.15,1
20160701|2015-08-12 05:30,12,146.8,146.8,146.7,146.7,9
20160701|2015-08-12 06:00,12,146.4,146.4,146.4,146.4,1
20160701|2015-08-12 06:30,12,146.3,146.3,145.95,146.05,6
20160701|2015-08-12 07:00,12,147,147.05,146.9,147.05,13
20160701|2015-08-12 07:30,12,147.15,147.15,147.15,147.15,1
20160701|2015-08-12 08:00,12,147.65,147.65,146.4,146.4,3
20160701|2015-08-12 09:00,12,146.6,146.6,146.1,146.1,4
20160701|2015-08-12 09:30,12,146.5,146.5,145.6,145.95,13
20160701|2015-08-12 10:00,12,146.15,146.25,146.1,146.25,6
20160701|2015-08-12 10:30,12,146.5,146.5,146.5,146.5,1
20160701|2015-08-12 11:00,12,146.55,146.6,146.3,146.6,5
20160701|2015-08-12 11:30,12,144.4,144.45,143.55,144.35,12
20160701|2015-08-12 12:00,12,143,143,142.4,142.4,4
20160701|2015-08-13 03:00,13,143,144.2,143,143.6,8
20160701|2015-08-13 03:30,13,143.45,143.45,143.45,143.45,1
20160701|2015-08-13 04:00,13,143.9,143.9,143.9,143.9,1
20160701|2015-08-13 07:00,13,143.7,144.1,143.7,144.1,3
20160701|2015-08-13 07:30,13,144.4,144.4,144.2,144.2,8
20160701|2015-08-13 08:00,13,145.65,146.05,145.65,145.95,12
20160701|2015-08-13 08:30,13,146.1,146.3,145.7,145.7,28
20160701|2015-08-13 09:00,13,145.75,147.6,145.75,147.55,51
20160701|2015-08-13 09:30,13,147.7,147.75,146.7,146.85,33
20160701|2015-08-13 10:00,13,147.05,147.4,146.8,147.1,69
20160701|2015-08-13 10:30,13,147.2,147.95,147.1,147.85,10
20160701|2015-08-13 11:00,13,148,148,147.05,147.05,4
20160701|2015-08-13 11:30,13,147.45,148.5,147.3,147.5,29
20160701|2015-08-13 12:00,13,147.6,148.25,147.3,147.75,61
20160701|2015-08-14 03:00,14,147.95,149.6,147.95,149.6,7
20160701|2015-08-14 04:00,14,149.05,149.1,149.05,149.1,2
20160701|2015-08-14 06:30,14,147.45,147.45,147.45,147.45,2
20160701|2015-08-14 07:00,14,147.6,147.75,147.45,147.5,19
20160701|2015-08-14 07:30,14,148.4,149,148.4,148.9,8
20160701|2015-08-14 08:00,14,149.45,149.45,148.05,148.05,15
20160701|2015-08-14 08:30,14,148.25,149.45,148.25,149.45,23
20160701|2015-08-14 09:00,14,148.9,148.9,148.4,148.55,3
20160701|2015-08-14 09:30,14,148.05,148.5,147.95,148.15,20
20160701|2015-08-14 10:00,14,147.9,148.25,147.75,148.25,16
20160701|2015-08-14 10:30,14,147,147.25,147,147.25,4
20160701|2015-08-14 11:00,14,147.45,147.85,147.45,147.8,20
20160701|2015-08-14 11:30,14,147.4,148.25,147.4,148.25,7
20160701|2015-08-14 12:00,14,148.25,148.65,147.9,147.9,18
20160701|2015-08-17 03:00,17,146.35,146.35,146.05,146.05,3
20160701|2015-08-17 05:00,17,147.15,147.15,147.15,147.15,1
20160701|2015-08-17 05:30,17,147.1,147.1,147.1,147.1,1
20160701|2015-08-17 07:00,17,146.55,146.55,146.3,146.3,2
20160701|2015-08-17 07:30,17,146.85,148.3,146.85,148.3,11
20160701|2015-08-17 08:00,17,147.95,148.35,147.95,148.35,9
20160701|2015-08-17 09:00,17,146.35,146.35,146.35,146.35,1
20160701|2015-08-17 09:30,17,146.9,146.9,146.9,146.9,7
20160701|2015-08-17 10:00,17,147.3,147.65,147.3,147.65,5
20160701|2015-08-17 10:30,17,147.55,147.65,147.5,147.5,6
20160701|2015-08-17 11:00,17,147.7,147.7,147.5,147.5,15
20160701|2015-08-17 12:00,17,146.5,146.5,145.6,145.6,29
20160701|2015-08-18 03:00,18,145.95,146.35,145.6,146.35,7
20160701|2015-08-18 04:00,18,146.15,146.15,146.15,146.15,8
20160701|2015-08-18 07:00,18,147.05,147.05,146.85,146.85,4
20160701|2015-08-18 08:00,18,145.25,145.25,145.25,145.25,1
20160701|2015-08-18 08:30,18,145.35,145.45,145.15,145.15,3
20160701|2015-08-18 09:00,18,145.1,145.1,145.1,145.1,1
20160701|2015-08-18 11:00,18,145.7,145.7,145.7,145.7,1
20160701|2015-08-18 11:30,18,145.5,145.7,145.5,145.7,2
20160701|2015-08-18 12:00,18,146.05,146.95,146.05,146.45,39
20160701|2015-08-19 03:00,19,148,148,148,148,4
20160701|2015-08-19 03:30,19,147.45,147.45,147.45,147.45,1
20160701|2015-08-19 07:00,19,146.8,146.85,146.6,146.6,3
20160701|2015-08-19 07:30,19,145.35,145.55,145.15,145.15,3
20160701|2015-08-19 08:30,19,145.4,145.4,145.4,145.4,1
20160701|2015-08-19 09:00,19,144.6,144.6,144.15,144.15,8
20160701|2015-08-19 09:30,19,143.9,143.9,143.45,143.45,28
20160701|2015-08-19 10:00,19,143.65,143.9,143.1,143.3,109
20160701|2015-08-19 10:30,19,143,143.15,142.65,142.65,28
20160701|2015-08-19 11:00,19,142.75,142.75,142.55,142.6,118
20160701|2015-08-19 11:30,19,142.6,143.1,142.15,143.1,59
20160701|2015-08-19 12:00,19,143.25,143.25,142.1,142.1,70
20160701|2015-08-20 03:00,20,142.95,142.95,142.95,142.95,3
20160701|2015-08-20 03:30,20,142.7,142.7,141.7,141.7,88
20160701|2015-08-20 04:00,20,141.65,141.65,141.45,141.45,23
20160701|2015-08-20 04:30,20,141.45,141.45,141.25,141.25,23
20160701|2015-08-20 06:30,20,141.9,141.9,141.8,141.8,2
20160701|2015-08-20 07:00,20,141.75,141.75,141.7,141.7,5
20160701|2015-08-20 07:30,20,141.2,141.2,141.2,141.2,1
20160701|2015-08-20 08:30,20,140.7,141,140.65,140.85,31
20160701|2015-08-20 09:00,20,140.5,140.5,139.9,139.9,29
20160701|2015-08-20 09:30,20,141,142,141,141.85,159
20160701|2015-08-20 10:00,20,141.6,141.75,141.6,141.75,18
20160701|2015-08-20 10:30,20,142.4,142.4,142.4,142.4,6
20160701|2015-08-20 11:00,20,141.65,141.95,141.65,141.95,3
20160701|2015-08-20 11:30,20,141,141,140.5,140.55,11
20160701|2015-08-21 03:00,21,140.75,140.75,140.75,140.75,1
20160701|2015-08-21 04:30,21,139.9,139.9,139.9,139.9,1
20160701|2015-08-21 05:00,21,139.75,139.75,139.75,139.75,60
20160701|2015-08-21 06:00,21,140.2,140.2,140.2,140.2,15
20160701|2015-08-21 07:00,21,139.8,139.9,139.15,139.3,43
20160701|2015-08-21 07:30,21,139.15,139.3,139,139.2,48
20160701|2015-08-21 08:00,21,138.6,138.6,138.6,138.6,10
20160701|2015-08-21 08:30,21,138.15,138.15,137.45,137.45,32
20160701|2015-08-21 09:00,21,137.45,137.45,135.35,135.35,41
20160701|2015-08-21 09:30,21,135.75,135.75,134.2,134.2,33
20160701|2015-08-21 10:00,21,134.2,134.25,133.5,133.5,54
20160701|2015-08-21 10:30,21,133.95,135.25,133.95,134.25,44
20160701|2015-08-21 11:00,21,134.65,134.7,134.65,134.65,3
20160701|2015-08-21 11:30,21,134.5,134.5,134.5,134.5,1
20160701|2015-08-21 12:00,21,134.5,135.25,133.7,133.7,69
20160701|2015-08-24 03:00,24,134.45,134.45,132.45,132.45,47
20160701|2015-08-24 03:30,24,131.55,131.85,130.4,131.75,28
20160701|2015-08-24 04:00,24,131.55,131.65,131,131,24
20160701|2015-08-24 04:30,24,131.8,131.8,131.8,131.8,1
20160701|2015-08-24 05:00,24,131.65,131.9,131.65,131.9,7
20160701|2015-08-24 05:30,24,132.25,132.25,132,132,3
20160701|2015-08-24 06:00,24,131.3,131.3,131.3,131.3,1
20160701|2015-08-24 06:30,24,131,131.1,131,131.1,26
20160701|2015-08-24 07:00,24,131,131.5,130.05,130.05,76
20160701|2015-08-24 07:30,24,130.5,130.5,129.1,129.1,141
20160701|2015-08-24 08:00,24,129.9,130.4,129.65,130,35
20160701|2015-08-24 08:30,24,129.75,129.75,129.35,129.65,24
20160701|2015-08-24 09:00,24,130.6,133.3,130,132.35,58
20160701|2015-08-24 09:30,24,132.45,132.45,131,131,18
20160701|2015-08-24 10:00,24,130,130.2,130,130,97
20160701|2015-08-24 10:30,24,130.65,130.65,129.75,130,46
20160701|2015-08-24 11:00,24,130,130.4,130,130.15,69
20160701|2015-08-24 11:30,24,129.7,129.85,129.65,129.7,9
20160701|2015-08-24 12:00,24,130,130,129.15,129.15,17
20160701|2015-08-25 03:00,25,130.7,130.7,130.4,130.4,20
20160701|2015-08-25 03:30,25,130.45,130.6,130.1,130.35,8
20160701|2015-08-25 05:00,25,131.25,131.7,131.25,131.7,9
20160701|2015-08-25 06:00,25,131.4,131.4,131.4,131.4,3
20160701|2015-08-25 07:00,25,131.45,131.45,131.45,131.45,1
20160701|2015-08-25 07:30,25,131.4,131.4,130,130,31
20160701|2015-08-25 08:00,25,130.2,130.2,129.9,129.9,17
20160701|2015-08-25 08:30,25,129.85,129.85,129.65,129.65,5
20160701|2015-08-25 09:00,25,129.35,129.4,129,129,8
20160701|2015-08-25 09:30,25,129.6,130.2,129.55,130.2,42
20160701|2015-08-25 10:00,25,129.65,129.65,129.05,129.35,17
20160701|2015-08-25 11:30,25,129.15,129.15,128.5,128.5,5
20160701|2015-08-25 12:00,25,128.5,128.7,128.3,128.7,23
20160701|2015-08-26 03:00,26,128.9,128.9,128.25,128.35,18
20160701|2015-08-26 03:30,26,128.45,129,128.45,128.9,15
20160701|2015-08-26 04:00,26,129,129.25,129,129.25,3
20160701|2015-08-26 04:30,26,129.45,129.45,129.45,129.45,2
20160701|2015-08-26 05:00,26,129.5,129.75,129.5,129.75,2
20160701|2015-08-26 06:00,26,129.45,129.8,129.45,129.8,7
20160701|2015-08-26 06:30,26,130,130,130,130,1
20160701|2015-08-26 07:00,26,130.25,130.25,130.25,130.25,1
20160701|2015-08-26 07:30,26,129.5,130.45,129.45,130.45,4
20160701|2015-08-26 08:00,26,130.2,130.2,129.75,129.75,2
20160701|2015-08-26 08:30,26,129,129,128.9,128.9,2
20160701|2015-08-26 09:00,26,128.85,129.15,128.85,129.15,4
20160701|2015-08-26 09:30,26,129.2,129.25,129.15,129.15,11
20160701|2015-08-26 10:00,26,130.1,130.3,130.1,130.3,3
20160701|2015-08-26 10:30,26,130.3,130.45,130.3,130.45,10
20160701|2015-08-26 11:00,26,129.8,129.8,129.8,129.8,1
20160701|2015-08-26 11:30,26,129.2,129.2,129.2,129.2,1
20160701|2015-08-26 12:00,26,129.65,130.15,129.65,129.75,3
20160701|2015-08-27 03:00,27,130.75,131.9,130.75,131.9,8
20160701|2015-08-27 03:30,27,131.75,131.85,131.75,131.85,2
20160701|2015-08-27 04:00,27,131.85,131.85,131.85,131.85,2
20160701|2015-08-27 04:30,27,132.1,132.2,132.1,132.15,5
20160701|2015-08-27 05:00,27,132.1,132.1,132.05,132.1,8
20160701|2015-08-27 05:30,27,132.4,132.4,132.4,132.4,3
20160701|2015-08-27 06:30,27,132.4,132.4,132.4,132.4,1
20160701|2015-08-27 07:00,27,131.9,132,131.8,131.85,20
20160701|2015-08-27 07:30,27,131.4,131.9,131.4,131.9,2
20160701|2015-08-27 08:00,27,132.05,132.15,132.05,132.15,23
20160701|2015-08-27 08:30,27,131.45,131.45,131.45,131.45,1
20160701|2015-08-27 09:00,27,131.75,132.2,131.75,132.1,13
20160701|2015-08-27 09:30,27,131.75,131.95,131.75,131.95,2
20160701|2015-08-27 10:00,27,132.2,133.15,132.2,132.9,10
20160701|2015-08-27 10:30,27,132.6,132.6,132.6,132.6,4
20160701|2015-08-27 11:30,27,133.05,133.3,133.05,133.3,6
20160701|2015-08-27 12:00,27,132.8,132.8,131.65,131.65,6
20160701|2015-08-28 03:00,28,132.3,132.3,132.3,132.3,5
20160701|2015-08-28 04:00,28,132.35,132.35,132.35,132.35,1
20160701|2015-08-28 07:00,28,131.6,131.6,131.6,131.6,9
20160701|2015-08-28 08:00,28,131.6,131.6,130.9,131.45,9
20160701|2015-08-28 09:00,28,132.25,132.25,132.1,132.1,2
20160701|2015-08-28 09:30,28,131.85,131.85,131.85,131.85,4
20160701|2015-08-28 10:00,28,131.8,131.8,131.8,131.8,1
20160701|2015-08-28 10:30,28,131.1,131.15,131.1,131.15,3
20160701|2015-08-28 12:00,28,131.15,131.8,131.15,131.8,2
20160701|2015-08-31 06:30,31,133.1,133.1,133.1,133.1,4
20160701|2015-08-31 07:00,31,132.9,132.9,132.7,132.75,50
20160701|2015-08-31 07:30,31,132.55,132.55,131.85,131.85,3
20160701|2015-08-31 08:30,31,130,130.4,130,130.4,6
20160701|2015-08-31 09:00,31,130.1,130.5,129.9,130.35,16
20160701|2015-08-31 09:30,31,131.2,131.85,131.2,131.85,2
20160701|2015-08-31 11:00,31,132.25,132.25,132.25,132.25,2
20160701|2015-08-31 11:30,31,131.75,131.75,131.75,131.75,1
20160701|2015-08-31 12:00,31,132.3,132.35,131.8,131.9,26
20160701|2015-09-01 03:00,1,131.5,132.05,131.5,131.9,5
20160701|2015-09-01 05:30,1,132.4,132.4,132.4,132.4,1
20160701|2015-09-01 07:00,1,131.75,131.75,130.9,130.9,8
20160701|2015-09-01 07:30,1,130.8,130.8,129.8,129.8,2
20160701|2015-09-01 08:00,1,129.75,129.9,129.75,129.9,3
20160701|2015-09-01 08:30,1,130.55,130.55,130.55,130.55,1
20160701|2015-09-01 09:00,1,130.75,130.8,130.75,130.75,6
20160701|2015-09-01 09:30,1,130.4,130.65,130.4,130.65,4
20160701|2015-09-01 10:00,1,130.25,130.25,130.25,130.25,1
20160701|2015-09-01 11:30,1,130.25,130.25,130.15,130.15,6
20160701|2015-09-01 12:00,1,130.15,130.15,128.65,128.9,71
20160701|2015-09-02 03:00,2,129.15,129.15,128.85,128.85,3
20160701|2015-09-02 04:00,2,128.65,128.65,128.65,128.65,1
20160701|2015-09-02 05:00,2,128.95,129.3,128.95,129.3,2
20160701|2015-09-02 05:30,2,129.25,129.25,129,129,15
20160701|2015-09-02 06:00,2,129.4,129.4,129.4,129.4,1
20160701|2015-09-02 07:00,2,128.5,128.5,128.2,128.2,6
20160701|2015-09-02 07:30,2,128.05,128.6,128.05,128.4,5
20160701|2015-09-02 08:00,2,128.3,128.5,127.3,127.3,151
20160701|2015-09-02 08:30,2,127.3,127.45,126.95,127.15,5
20160701|2015-09-02 09:00,2,127.1,127.6,127.1,127.6,5
20160701|2015-09-02 09:30,2,127.15,127.15,127,127,8
20160701|2015-09-02 10:00,2,126.8,126.8,126.8,126.8,1
20160701|2015-09-02 10:30,2,126.6,126.75,126.55,126.75,9
20160701|2015-09-02 11:00,2,126.35,126.6,126.2,126.6,6
20160701|2015-09-02 11:30,2,126.75,127.2,126.75,127.05,18
20160701|2015-09-02 12:00,2,126.5,126.6,126.5,126.6,6
20160701|2015-09-03 03:00,3,127.25,127.25,126.55,126.55,14
20160701|2015-09-03 03:30,3,126.75,127.15,126.75,127.05,6
20160701|2015-09-03 04:30,3,127.2,127.45,127.2,127.45,3
20160701|2015-09-03 07:00,3,126.5,126.5,126.15,126.2,15
20160701|2015-09-03 07:30,3,126,126.8,126,126.15,25
20160701|2015-09-03 08:00,3,126.25,126.7,126.05,126.7,23
20160701|2015-09-03 08:30,3,127,127,126.45,126.65,19
20160701|2015-09-03 09:00,3,127.85,127.9,127.4,127.65,8
20160701|2015-09-03 09:30,3,127.55,127.55,127,127,6
20160701|2015-09-03 10:00,3,127.25,127.25,127,127,2
20160701|2015-09-03 11:00,3,127.3,127.35,126.95,127.35,7
20160701|2015-09-03 11:30,3,127.05,127.15,127.05,127.15,6
20160701|2015-09-03 12:00,3,127.3,127.4,127.15,127.4,9
20160701|2015-09-04 03:00,4,127.55,127.75,127.55,127.75,3
20160701|2015-09-04 04:30,4,127.9,127.9,127.8,127.85,7
20160701|2015-09-04 05:00,4,127.9,127.9,127.9,127.9,2
20160701|2015-09-04 07:00,4,128.05,128.05,128.05,128.05,1
20160701|2015-09-04 07:30,4,129.1,129.1,128,128,6
20160701|2015-09-04 08:30,4,128,128,127.9,127.9,3
20160701|2015-09-04 09:00,4,127.95,128.15,127.95,128,16
20160701|2015-09-04 09:30,4,127.75,127.75,127.75,127.75,1
20160701|2015-09-04 10:00,4,127.9,127.9,127.9,127.9,2
20160701|2015-09-04 10:30,4,127.7,127.7,126.5,126.5,12
20160701|2015-09-04 11:00,4,127.3,127.3,127.3,127.3,5
20160701|2015-09-04 12:00,4,127.3,127.35,127.2,127.2,11
20160701|2015-09-08 03:00,8,127.05,128.25,126.75,128.25,9
20160701|2015-09-08 03:30,8,127.95,127.95,127.95,127.95,1
20160701|2015-09-08 04:00,8,128.6,128.65,128.6,128.65,5
20160701|2015-09-08 04:30,8,128.7,128.75,128.7,128.75,10
20160701|2015-09-08 05:00,8,128.75,128.75,128.75,128.75,1
20160701|2015-09-08 05:30,8,128.35,128.35,128.35,128.35,1
20160701|2015-09-08 06:00,8,128.5,128.5,128.5,128.5,9
20160701|2015-09-08 07:00,8,128.65,128.65,128.65,128.65,1
20160701|2015-09-08 07:30,8,128.4,128.4,127.75,127.75,18
20160701|2015-09-08 08:00,8,128.65,128.65,128.45,128.5,8
20160701|2015-09-08 08:30,8,128.15,128.15,127.75,128,42
20160701|2015-09-08 09:00,8,128,128.2,127.6,127.6,27
20160701|2015-09-08 09:30,8,127.5,127.55,127.5,127.55,3
20160701|2015-09-08 10:00,8,128,128.05,128,128.05,15
20160701|2015-09-08 10:30,8,128.15,128.25,128.05,128.05,13
20160701|2015-09-08 11:30,8,128.15,128.25,128.15,128.25,2
20160701|2015-09-08 12:00,8,128.4,128.8,128.4,128.7,31
20160701|2015-09-09 04:00,9,130.25,130.25,129.9,129.95,11
20160701|2015-09-09 06:00,9,129.7,129.7,129.7,129.7,2
20160701|2015-09-09 08:00,9,128.15,128.15,128.15,128.15,3
20160701|2015-09-09 08:30,9,128.2,128.45,128.2,128.45,5
20160701|2015-09-09 09:00,9,128.6,128.6,128,128,11
20160701|2015-09-09 09:30,9,127.65,127.65,127.5,127.5,11
20160701|2015-09-09 10:00,9,127.5,127.6,127.5,127.5,6
20160701|2015-09-09 10:30,9,127.8,128.85,127.8,128.85,3
20160701|2015-09-09 11:00,9,129,129,129,129,1
20160701|2015-09-09 12:00,9,128.5,128.55,128.5,128.55,7
20160701|2015-09-10 03:00,10,127.6,127.6,127.6,127.6,43
20160701|2015-09-10 04:30,10,127,127,126,126,28
20160701|2015-09-10 05:30,10,126.65,126.65,126.65,126.65,1
20160701|2015-09-10 07:00,10,125.65,125.65,125,125,70
20160701|2015-09-10 07:30,10,125.45,125.45,124.5,124.5,6
20160701|2015-09-10 08:00,10,125,125.7,125,125.7,3
20160701|2015-09-10 08:30,10,125.1,125.55,125.1,125.55,14
20160701|2015-09-10 09:00,10,125.55,125.8,125.5,125.55,28
20160701|2015-09-10 09:30,10,125.4,125.4,124.7,124.85,31
20160701|2015-09-10 10:00,10,124.85,124.85,124.7,124.8,25
20160701|2015-09-10 10:30,10,124.75,124.75,124.3,124.3,16
20160701|2015-09-10 11:00,10,124.8,124.8,124.8,124.8,1
20160701|2015-09-10 12:00,10,124.55,124.9,124.1,124.6,43
20160701|2015-09-11 03:00,11,124.9,124.9,123.95,123.95,42
20160701|2015-09-11 03:30,11,124.75,124.75,124.75,124.75,1
20160701|2015-09-11 04:30,11,124.95,125,124.95,125,2
20160701|2015-09-11 05:00,11,125.25,125.35,125.25,125.35,33
20160701|2015-09-11 06:00,11,125.2,125.5,125.2,125.5,7
20160701|2015-09-11 06:30,11,125.45,125.55,125.45,125.55,2
20160701|2015-09-11 07:00,11,125.45,125.65,125.45,125.65,37
20160701|2015-09-11 07:30,11,124.35,124.75,123.9,124.75,18
20160701|2015-09-11 08:00,11,124.75,125.7,124.75,125.7,22
20160701|2015-09-11 08:30,11,125,125.05,125,125,55
20160701|2015-09-11 09:00,11,124.45,124.65,124.45,124.65,18
20160701|2015-09-11 09:30,11,124.25,124.3,124.25,124.3,3
20160701|2015-09-11 10:00,11,124.05,124.4,123.95,124.4,12
20160701|2015-09-11 10:30,11,124.3,124.3,124.3,124.3,4
20160701|2015-09-11 11:00,11,124.1,124.1,124.1,124.1,1
20160701|2015-09-11 11:30,11,124.4,124.6,124.4,124.6,10
20160701|2015-09-11 12:00,11,124.3,124.4,124.25,124.4,9
20160701|2015-09-14 03:00,14,125,125.2,124.9,125.2,14
20160701|2015-09-14 04:30,14,125.3,125.3,125.3,125.3,1
20160701|2015-09-14 06:00,14,125.55,125.55,125.5,125.5,2
20160701|2015-09-14 07:00,14,126.05,126.4,126.05,126.4,33
20160701|2015-09-14 07:30,14,126.45,126.5,126.45,126.5,5
20160701|2015-09-14 08:00,14,127.1,127.45,127.1,127.45,45
20160701|2015-09-14 08:30,14,126.6,126.6,126.45,126.45,7
20160701|2015-09-14 09:00,14,127.3,127.5,127.05,127.5,20
20160701|2015-09-14 09:30,14,127.7,127.7,127.45,127.55,6
20160701|2015-09-14 10:00,14,127.5,127.5,127.45,127.45,2
20160701|2015-09-14 10:30,14,127.6,127.95,127.6,127.95,6
20160701|2015-09-14 11:30,14,128.5,128.6,128.3,128.4,10
20160701|2015-09-14 12:00,14,128.55,128.8,127.55,127.55,28
20160701|2015-09-15 04:30,15,128.75,128.75,128.75,128.75,1
20160701|2015-09-15 07:00,15,127.5,127.5,127,127,5
20160701|2015-09-15 07:30,15,127.45,127.6,126.7,126.7,14
20160701|2015-09-15 08:00,15,126.8,126.85,126.8,126.85,7
20160701|2015-09-15 08:30,15,127.05,127.05,127,127,8
20160701|2015-09-15 09:00,15,126.05,126.05,125.45,125.7,32
20160701|2015-09-15 09:30,15,125.65,126.05,125.5,125.9,72
20160701|2015-09-15 10:00,15,125.9,125.9,125.8,125.8,76
20160701|2015-09-15 10:30,15,125.5,126,125.5,126,41
20160701|2015-09-15 11:00,15,126,126,126,126,5
20160701|2015-09-15 11:30,15,126.15,126.35,126.15,126.35,20
20160701|2015-09-15 12:00,15,126.35,126.35,126.35,126.35,2
20160701|2015-09-16 03:00,16,126.2,126.2,125.75,125.75,2
20160701|2015-09-16 03:30,16,126.15,126.15,126.15,126.15,1
20160701|2015-09-16 04:00,16,125.85,125.85,125.85,125.85,7
20160701|2015-09-16 06:00,16,125.55,125.55,125.55,125.55,2
20160701|2015-09-16 06:30,16,125.6,125.7,125.6,125.65,14
20160701|2015-09-16 07:00,16,125.8,126.4,125.8,126.4,10
20160701|2015-09-16 07:30,16,126.5,127.05,126.5,127.05,4
20160701|2015-09-16 08:30,16,126.3,126.3,125.35,126,9
20160701|2015-09-16 09:00,16,126.2,126.2,126.2,126.2,1
20160701|2015-09-16 09:30,16,126.45,126.7,126.25,126.25,25
20160701|2015-09-16 10:00,16,126.5,126.5,126.5,126.5,1
20160701|2015-09-16 10:30,16,126.95,127.15,126.95,127.15,6
20160701|2015-09-16 11:00,16,126.95,126.95,126.95,126.95,1
20160701|2015-09-16 12:00,16,125.7,125.75,125.25,125.25,6
20160701|2015-09-17 03:00,17,125.9,125.95,125.9,125.95,4
20160701|2015-09-17 05:00,17,125.8,125.8,125.8,125.8,5
20160701|2015-09-17 06:30,17,125.3,125.3,125.3,125.3,5
20160701|2015-09-17 07:00,17,125,125.2,124.25,125.1,81
20160701|2015-09-17 07:30,17,124.5,124.8,124.5,124.8,5
20160701|2015-09-17 08:30,17,124.4,124.95,124.4,124.95,4
20160701|2015-09-17 09:00,17,125.05,125.85,125.05,125.65,6
20160701|2015-09-17 09:30,17,125.75,126.3,125.7,125.9,40
20160701|2015-09-17 10:00,17,125.4,125.4,125.4,125.4,1
20160701|2015-09-17 10:30,17,125.05,125.55,125.05,125.55,3
20160701|2015-09-17 11:00,17,125.5,125.75,125.15,125.75,44
20160701|2015-09-17 11:30,17,125.75,125.9,125.75,125.85,5
20160701|2015-09-17 12:00,17,126.3,126.3,126.3,126.3,1
20160701|2015-09-18 03:00,18,126.8,126.8,126.35,126.35,14
20160701|2015-09-18 04:30,18,127.6,127.6,127.6,127.6,2
20160701|2015-09-18 05:00,18,127.5,127.5,127.5,127.5,6
20160701|2015-09-18 05:30,18,127.4,127.4,127.4,127.4,1
20160701|2015-09-18 06:30,18,127.6,127.6,127.6,127.6,2
20160701|2015-09-18 07:00,18,126.6,126.6,126.6,126.6,1
20160701|2015-09-18 07:30,18,126,126,125.95,125.95,6
20160701|2015-09-18 08:00,18,126.6,126.6,126.6,126.6,7
20160701|2015-09-18 08:30,18,126.85,127.35,126.85,126.95,28
20160701|2015-09-18 09:30,18,125.85,125.85,125.85,125.85,12
20160701|2015-09-18 10:00,18,126.65,126.65,126.65,126.65,11
20160701|2015-09-18 11:00,18,126.35,126.4,126.1,126.2,31
20160701|2015-09-18 11:30,18,126.5,126.65,126.25,126.4,44
20160701|2015-09-18 12:00,18,126,126.1,125.9,125.9,30
20160701|2015-09-21 03:00,21,125.95,125.95,125.7,125.7,9
20160701|2015-09-21 03:30,21,125.75,125.75,125.75,125.75,8
20160701|2015-09-21 04:00,21,125.75,125.85,125.55,125.55,4
20160701|2015-09-21 04:30,21,126.25,126.25,126.15,126.15,3
20160701|2015-09-21 07:00,21,125.7,125.7,125.1,125.25,9
20160701|2015-09-21 07:30,21,124.7,124.7,124,124.25,20
20160701|2015-09-21 08:30,21,125.3,126.95,125.3,126.55,63
20160701|2015-09-21 09:00,21,126.6,126.6,126.6,126.6,1
20160701|2015-09-21 09:30,21,126.8,126.8,125.9,125.9,16
20160701|2015-09-21 10:00,21,125.6,125.6,125.1,125.1,4
20160701|2015-09-21 10:30,21,124.55,125.1,124.55,125.1,13
20160701|2015-09-21 11:00,21,124.8,124.8,124.8,124.8,2
20160701|2015-09-21 11:30,21,125,125,125,125,3
20160701|2015-09-21 12:00,21,124.8,124.85,124.45,124.45,25
20160701|2015-09-22 03:00,22,124.7,124.7,124.15,124.15,10
20160701|2015-09-22 03:30,22,124.5,124.6,124.5,124.6,16
20160701|2015-09-22 04:00,22,124.7,124.7,124.5,124.5,5
20160701|2015-09-22 05:30,22,124.5,124.5,124.35,124.35,7
20160701|2015-09-22 06:30,22,124.55,124.55,124.3,124.3,11
20160701|2015-09-22 07:00,22,124,124,123.35,123.5,130
20160701|2015-09-22 07:30,22,123.4,123.4,123.1,123.1,56
20160701|2015-09-22 08:00,22,123.6,123.6,123.6,123.6,1
20160701|2015-09-22 08:30,22,123.35,123.45,123.35,123.45,16
20160701|2015-09-22 09:00,22,123.7,123.9,123.65,123.75,5
20160701|2015-09-22 09:30,22,123.75,124.2,123.75,124,24
20160701|2015-09-22 10:00,22,123.85,123.85,123.75,123.75,8
20160701|2015-09-22 10:30,22,124,124,124,124,1
20160701|2015-09-22 11:00,22,123.55,123.65,123.4,123.55,48
20160701|2015-09-22 11:30,22,123.3,123.35,123.3,123.35,2
20160701|2015-09-22 12:00,22,123.05,123.2,123,123,65
20160701|2015-09-23 03:00,23,123.4,123.4,123.3,123.3,15
20160701|2015-09-23 03:30,23,123.3,123.3,123.3,123.3,1
20160701|2015-09-23 04:00,23,123.85,123.85,123.85,123.85,1
20160701|2015-09-23 04:30,23,123.75,123.75,123.75,123.75,1
20160701|2015-09-23 06:30,23,123.45,123.8,123.45,123.8,4
20160701|2015-09-23 07:30,23,123.4,123.4,123.3,123.3,3
20160701|2015-09-23 08:00,23,123.3,123.3,123.2,123.2,10
20160701|2015-09-23 08:30,23,122.7,122.95,122.6,122.6,14
20160701|2015-09-23 09:00,23,122.55,122.9,122.35,122.45,36
20160701|2015-09-23 09:30,23,122.45,123.75,122.45,123.75,19
20160701|2015-09-23 10:00,23,123.25,123.3,123.25,123.3,3
20160701|2015-09-23 10:30,23,123.35,123.5,123,123.2,39
20160701|2015-09-23 11:00,23,123.35,124.25,123.35,124.25,9
20160701|2015-09-23 11:30,23,124.5,124.5,123.9,124.3,11
20160701|2015-09-23 12:00,23,123.75,123.75,123.1,123.1,89
20160701|2015-09-24 03:00,24,123.4,123.4,123.4,123.4,2
20160701|2015-09-24 04:00,24,122.7,122.7,122.65,122.65,2
20160701|2015-09-24 04:30,24,122.55,122.55,122.4,122.4,13
20160701|2015-09-24 05:00,24,122.9,122.9,122.9,122.9,1
20160701|2015-09-24 05:30,24,122.75,122.75,122.75,122.75,1
20160701|2015-09-24 07:00,24,122.55,122.85,122,122.8,33
20160701|2015-09-24 07:30,24,122.45,122.55,122.3,122.5,17
20160701|2015-09-24 08:00,24,122.4,122.7,122.4,122.6,31
20160701|2015-09-24 08:30,24,122.6,123.05,122.6,123.05,27
20160701|2015-09-24 09:00,24,123,123.75,123,123.4,37
20160701|2015-09-24 09:30,24,123.35,123.55,123.2,123.55,26
20160701|2015-09-24 10:00,24,123.3,123.9,123.3,123.9,37
20160701|2015-09-24 10:30,24,123.7,123.85,123.7,123.85,3
20160701|2015-09-24 11:00,24,123.85,124.35,123.85,124.35,12
20160701|2015-09-24 11:30,24,125.5,126.3,125.5,126.3,46
20160701|2015-09-24 12:00,24,126.25,126.25,125.3,125.35,168
20160701|2015-09-25 03:00,25,127.45,127.9,127.45,127.8,21
20160701|2015-09-25 03:30,25,127.85,127.85,127.85,127.85,1
20160701|2015-09-25 04:00,25,127.6,127.6,127.6,127.6,1
20160701|2015-09-25 05:00,25,127.65,127.65,127.65,127.65,1
20160701|2015-09-25 05:30,25,127.55,127.55,127.55,127.55,1
20160701|2015-09-25 06:30,25,127.7,128.05,127.7,128.05,9
20160701|2015-09-25 07:00,25,127.9,129.3,127.85,128.9,54
20160701|2015-09-25 07:30,25,128.9,128.9,128.45,128.5,49
20160701|2015-09-25 08:00,25,129.05,129.55,129.05,129.45,19
20160701|2015-09-25 08:30,25,129.5,129.6,128.8,128.85,21
20160701|2015-09-25 09:00,25,128.85,128.9,128.4,128.7,47
20160701|2015-09-25 09:30,25,128.7,129.1,128.65,129.1,24
20160701|2015-09-25 10:00,25,129.75,130,129.75,130,6
20160701|2015-09-25 10:30,25,130.05,130.05,129.8,129.8,15
20160701|2015-09-25 11:00,25,130.05,130.05,129.9,130,4
20160701|2015-09-25 11:30,25,130.25,130.25,130.25,130.25,7
20160701|2015-09-25 12:00,25,130.2,130.3,129.45,129.55,52
20160701|2015-09-28 03:00,28,129.8,129.8,129,129,7
20160701|2015-09-28 04:00,28,129.3,129.3,129.3,129.3,1
20160701|2015-09-28 05:00,28,128.75,128.75,128.75,128.75,14
20160701|2015-09-28 06:00,28,128.85,129.1,128.7,128.7,14
20160701|2015-09-28 07:00,28,128.3,128.3,128.3,128.3,3
20160701|2015-09-28 07:30,28,129.25,129.25,129.05,129.05,30
20160701|2015-09-28 08:00,28,129.6,129.7,129.6,129.7,4
20160701|2015-09-28 08:30,28,128.55,128.55,128.4,128.55,15
20160701|2015-09-28 09:00,28,128.05,128.05,126,126.6,132
20160701|2015-09-28 09:30,28,126.6,126.85,126.5,126.5,40
20160701|2015-09-28 10:00,28,126.35,126.35,125.95,125.95,6
20160701|2015-09-28 10:30,28,126,127.15,126,127.15,7
20160701|2015-09-28 11:00,28,126.9,126.9,126.7,126.7,13
20160701|2015-09-28 11:30,28,126.65,126.65,126.35,126.5,25
20160701|2015-09-28 12:00,28,126.8,126.8,126.05,126.05,59
20160701|2015-09-29 03:00,29,126.25,126.5,126.25,126.5,19
20160701|2015-09-29 04:00,29,126.95,126.95,126.95,126.95,1
20160701|2015-09-29 05:30,29,126.3,126.3,126.1,126.2,50
20160701|2015-09-29 06:00,29,126,126,125.45,125.45,12
20160701|2015-09-29 06:30,29,126.15,126.15,126.15,126.15,1
20160701|2015-09-29 07:00,29,126.8,126.9,126.65,126.65,21
20160701|2015-09-29 07:30,29,127.35,127.35,127.35,127.35,2
20160701|2015-09-29 08:00,29,127,127,126,126.05,53
20160701|2015-09-29 08:30,29,126.8,126.8,126.8,126.8,2
20160701|2015-09-29 09:00,29,127.1,127.1,126.7,127.05,7
20160701|2015-09-29 09:30,29,127.1,127.1,126.9,126.9,12
20160701|2015-09-29 10:00,29,127.75,127.75,127.65,127.75,15
20160701|2015-09-29 10:30,29,127.55,127.55,127.55,127.55,4
20160701|2015-09-29 11:00,29,128.85,129.55,128.85,129.3,52
20160701|2015-09-29 11:30,29,129.5,129.5,129.5,129.5,2
20160701|2015-09-29 12:00,29,129.3,129.4,127.7,127.7,38
20160701|2015-09-30 03:00,30,129,129,129,129,10
20160701|2015-09-30 06:00,30,128.9,129.05,128.9,129.05,2
20160701|2015-09-30 07:00,30,128.85,129.5,128.85,129.5,12
20160701|2015-09-30 07:30,30,127.85,127.85,126,126.5,27
20160701|2015-09-30 08:00,30,127.4,127.5,127.35,127.35,8
20160701|2015-09-30 08:30,30,127.3,128,127,128,3
20160701|2015-09-30 09:00,30,127.9,128.8,127.8,128.25,16
20160701|2015-09-30 09:30,30,127.55,127.55,127.55,127.55,1
20160701|2015-09-30 10:00,30,127.45,128.2,127.45,128.2,11
20160701|2015-09-30 10:30,30,128.25,128.25,128.25,128.25,1
20160701|2015-09-30 11:00,30,127.6,127.75,127.5,127.75,5
20160701|2015-09-30 11:30,30,127.85,128.1,127.85,128.1,19
20160701|2015-09-30 12:00,30,128.4,128.5,127.95,128.2,22
20160701|2015-10-01 03:00,1,128.2,129.3,128.2,129.3,4
20160701|2015-10-01 03:30,1,129.1,129.1,129.1,129.1,1
20160701|2015-10-01 04:30,1,129.15,129.15,129.15,129.15,5
20160701|2015-10-01 06:00,1,129.2,129.2,129.2,129.2,11
20160701|2015-10-01 06:30,1,128.6,128.6,128.45,128.45,15
20160701|2015-10-01 07:00,1,128.45,128.45,127.05,127.05,11
20160701|2015-10-01 07:30,1,126.25,126.25,126.25,126.25,3
20160701|2015-10-01 08:00,1,126.4,126.8,126.4,126.8,8
20160701|2015-10-01 08:30,1,126.95,127.25,126.95,127.25,5
20160701|2015-10-01 09:00,1,127.5,127.5,127.5,127.5,1
20160701|2015-10-01 09:30,1,127.3,127.3,127.3,127.3,5
20160701|2015-10-01 10:30,1,127.9,127.9,127.9,127.9,4
20160701|2015-10-01 11:00,1,127.45,127.45,127.45,127.45,7
20160701|2015-10-01 11:30,1,127.8,127.8,127.8,127.8,6
20160701|2015-10-01 12:00,1,127.3,127.55,127.3,127.55,9
20160701|2015-10-02 04:00,2,128.05,128.05,127.95,127.95,8
20160701|2015-10-02 06:30,2,128,128,127.95,127.95,30
20160701|2015-10-02 07:00,2,128.4,130,128.25,130,29
20160701|2015-10-02 07:30,2,129.45,129.45,129.45,129.45,1
20160701|2015-10-02 08:00,2,127,127,127,127,5
20160701|2015-10-02 08:30,2,126.9,126.9,126.9,126.9,1
20160701|2015-10-02 09:00,2,126.8,126.8,126.8,126.8,4
20160701|2015-10-02 09:30,2,128.55,128.7,128.5,128.7,9
20160701|2015-10-02 10:30,2,129,129,128.75,128.75,32
20160701|2015-10-02 11:00,2,129.15,129.35,129.05,129.05,5
20160701|2015-10-02 11:30,2,130.5,131.45,130.5,131.1,69
20160701|2015-10-02 12:00,2,131.25,131.85,130.9,131,21
20160701|2015-10-05 03:00,5,132.05,132.05,132.05,132.05,2
20160701|2015-10-05 06:30,5,131.25,131.25,131.2,131.25,31
20160701|2015-10-05 07:00,5,133.05,133.4,132.6,133.4,25
20160701|2015-10-05 07:30,5,134.5,134.5,134.4,134.4,10
20160701|2015-10-05 08:00,5,133.75,133.75,133.1,133.1,21
20160701|2015-10-05 08:30,5,133.55,133.55,133.55,133.55,2
20160701|2015-10-05 09:00,5,135.05,135.05,134.9,134.9,50
20160701|2015-10-05 09:30,5,135.1,135.1,135.1,135.1,5
20160701|2015-10-05 10:00,5,135.3,135.5,135.3,135.45,13
20160701|2015-10-05 10:30,5,135.55,136,135.55,135.7,32
20160701|2015-10-05 11:00,5,135.7,135.75,134.95,135.65,32
20160701|2015-10-05 11:30,5,135.55,135.55,135.25,135.25,3
20160701|2015-10-05 12:00,5,134.6,134.6,134.15,134.35,14
20160701|2015-10-06 03:00,6,134.15,134.15,134.15,134.15,1
20160701|2015-10-06 05:00,6,133.55,133.55,133.55,133.55,1
20160701|2015-10-06 07:00,6,134.2,134.4,134.2,134.35,6
20160701|2015-10-06 07:30,6,134.65,135.2,134.6,135.1,38
20160701|2015-10-06 08:00,6,135.1,135.25,134.9,134.9,4
20160701|2015-10-06 08:30,6,135,135.4,135,135.4,2
20160701|2015-10-06 09:00,6,135.4,135.4,134.9,134.9,6
20160701|2015-10-06 09:30,6,135.05,135.4,135.05,135.4,7
20160701|2015-10-06 10:30,6,135.15,135.25,135.15,135.25,2
20160701|2015-10-06 11:00,6,135.75,135.75,135.75,135.75,1
20160701|2015-10-06 11:30,6,134.9,135.5,134.9,135.5,6
20160701|2015-10-06 12:00,6,135.45,135.8,134.85,134.85,24
20160701|2015-10-07 03:00,7,134.95,134.95,134.45,134.45,6
20160701|2015-10-07 06:00,7,134.95,135,134.95,135,2
20160701|2015-10-07 07:00,7,135.6,135.6,135.5,135.5,4
20160701|2015-10-07 07:30,7,136.4,136.4,136.4,136.4,2
20160701|2015-10-07 08:00,7,136.7,136.7,136.4,136.4,4
20160701|2015-10-07 08:30,7,136.15,136.15,135.85,136,31
20160701|2015-10-07 09:00,7,133.95,134.1,133.95,134.1,2
20160701|2015-10-07 09:30,7,133,133,133,133,30
20160701|2015-10-07 10:00,7,133.85,133.85,133.85,133.85,1
20160701|2015-10-07 10:30,7,132.3,132.3,132.3,132.3,1
20160701|2015-10-07 11:00,7,132.8,132.8,132.4,132.4,3
20160701|2015-10-07 11:30,7,132.5,132.5,132.5,132.5,1
20160701|2015-10-07 12:00,7,132.75,133.25,132.7,133.25,7
20160701|2015-10-08 03:00,8,133.3,133.35,133.3,133.35,3
20160701|2015-10-08 04:00,8,133.35,133.35,133.35,133.35,1
20160701|2015-10-08 07:00,8,133.5,133.5,133.5,133.5,1
20160701|2015-10-08 07:30,8,133.6,134.45,133.6,134.45,19
20160701|2015-10-08 08:30,8,134.4,134.4,134.2,134.2,2
20160701|2015-10-08 09:30,8,135,135,134.5,134.5,12
20160701|2015-10-08 10:00,8,134.55,134.55,134.55,134.55,1
20160701|2015-10-08 10:30,8,135.4,135.4,135.4,135.4,5
20160701|2015-10-08 11:30,8,135.2,135.2,135.2,135.2,1
20160701|2015-10-08 12:00,8,135.35,135.45,135.35,135.35,20
20160701|2015-10-09 03:00,9,136,137.3,136,137.3,8
20160701|2015-10-09 03:30,9,137.6,137.9,137.35,137.35,8
20160701|2015-10-09 04:00,9,138.7,139,138.7,139,4
20160701|2015-10-09 05:00,9,138.4,138.4,138.4,138.4,1
20160701|2015-10-09 05:30,9,138,138,137.8,137.8,21
20160701|2015-10-09 06:00,9,137.05,137.05,137.05,137.05,1
20160701|2015-10-09 07:30,9,138.3,138.3,138.3,138.3,1
20160701|2015-10-09 08:00,9,138.8,139,138.75,139,27
20160701|2015-10-09 08:30,9,138.3,138.6,138.3,138.6,3
20160701|2015-10-09 09:00,9,138.5,138.5,138.45,138.45,5
20160701|2015-10-09 09:30,9,138.7,139.2,138.6,139.2,7
20160701|2015-10-09 10:00,9,140.6,141,140.55,140.55,12
20160701|2015-10-09 10:30,9,140.5,140.5,140.4,140.4,3
20160701|2015-10-09 11:00,9,140.5,140.75,140.5,140.75,4
20160701|2015-10-09 11:30,9,140.65,140.65,140.45,140.45,3
20160701|2015-10-09 12:00,9,138.1,138.1,138.1,138.1,3
20160701|2015-10-12 03:00,12,139.9,139.9,139.9,139.9,1
20160701|2015-10-12 03:30,12,140.55,140.55,140.55,140.55,1
20160701|2015-10-12 05:30,12,140.55,140.55,140.55,140.55,4
20160701|2015-10-12 07:00,12,142.2,142.2,141.6,141.6,55
20160701|2015-10-12 08:00,12,141.95,142.35,141.95,142.35,50
20160701|2015-10-12 08:30,12,142.8,143.75,142.8,143.6,3
20160701|2015-10-12 09:00,12,143.75,143.8,143.75,143.8,7
20160701|2015-10-12 09:30,12,143.65,143.65,142.55,142.7,10
20160701|2015-10-12 10:00,12,142.7,143.45,142.65,143.25,26
20160701|2015-10-12 10:30,12,143.35,143.35,143.35,143.35,1
20160701|2015-10-12 11:00,12,142.65,142.65,142.65,142.65,6
20160701|2015-10-12 12:00,12,141.5,141.95,141.45,141.6,31
20160701|2015-10-13 03:00,13,140.95,140.95,140.95,140.95,1
20160701|2015-10-13 05:30,13,142.3,142.3,142.3,142.3,1
20160701|2015-10-13 06:00,13,142.25,142.25,142.25,142.25,2
20160701|2015-10-13 06:30,13,142.35,142.35,142.35,142.35,1
20160701|2015-10-13 07:00,13,143.1,143.15,143.1,143.15,27
20160701|2015-10-13 07:30,13,143.35,143.35,143.35,143.35,3
20160701|2015-10-13 08:00,13,143.3,143.4,142.7,142.7,7
20160701|2015-10-13 08:30,13,141.55,141.55,141.55,141.55,2
20160701|2015-10-13 09:00,13,142.8,142.8,142.75,142.8,4
20160701|2015-10-13 09:30,13,142.5,142.5,142.5,142.5,1
20160701|2015-10-13 10:30,13,142.6,142.65,142.45,142.45,5
20160701|2015-10-13 11:00,13,142,142,142,142,1
20160701|2015-10-13 11:30,13,141.6,141.9,141.55,141.9,5
20160701|2015-10-13 12:00,13,141.35,141.5,140.25,141.45,157
20160701|2015-10-14 03:00,14,141.4,142,141.4,142,6
20160701|2015-10-14 03:30,14,143,143,143,143,2
20160701|2015-10-14 04:00,14,143.05,143.05,143.05,143.05,3
20160701|2015-10-14 04:30,14,142.95,142.95,142.95,142.95,9
20160701|2015-10-14 07:00,14,143.55,143.95,143.35,143.35,40
20160701|2015-10-14 07:30,14,144.05,144.05,144,144,4
20160701|2015-10-14 08:00,14,143.65,144.15,143.25,143.25,10
20160701|2015-10-14 08:30,14,143.6,143.6,142.5,143.2,5
20160701|2015-10-14 09:00,14,143.15,143.35,142.5,142.6,94
20160701|2015-10-14 09:30,14,142.75,143,142.65,143,27
20160701|2015-10-14 10:00,14,143.05,143.05,142.95,142.95,5
20160701|2015-10-14 11:30,14,143.35,143.35,143.35,143.35,12
20160701|2015-10-14 12:00,14,143,143,141.05,141.25,31
20160701|2015-10-15 03:30,15,140,140,139.95,139.95,3
20160701|2015-10-15 04:30,15,139.8,139.85,139.8,139.85,6
20160701|2015-10-15 05:00,15,139.65,139.65,139.65,139.65,2
20160701|2015-10-15 06:30,15,139.9,139.9,139.9,139.9,2
20160701|2015-10-15 07:00,15,140.65,140.85,140.65,140.85,10
20160701|2015-10-15 07:30,15,142.15,142.15,142.15,142.15,1
20160701|2015-10-15 08:00,15,143,143,143,143,1
20160701|2015-10-15 08:30,15,141.55,141.55,141.4,141.4,3
20160701|2015-10-15 09:00,15,141.45,141.45,141.45,141.45,2
20160701|2015-10-15 09:30,15,140.95,141.15,140.95,141.1,11
20160701|2015-10-15 10:00,15,141.3,141.3,141.3,141.3,1
20160701|2015-10-15 10:30,15,141.5,141.5,141.45,141.45,3
20160701|2015-10-15 11:30,15,140.2,140.2,140.05,140.05,13
20160701|2015-10-15 12:00,15,140.05,140.05,140.05,140.05,1
20160701|2015-10-16 06:00,16,138,138,138,138,1
20160701|2015-10-16 07:00,16,137.65,137.65,136.95,136.95,6
20160701|2015-10-16 08:00,16,135,135.1,134.5,135,22
20160701|2015-10-16 08:30,16,135.15,135.15,133.85,133.85,7
20160701|2015-10-16 09:00,16,133.9,133.9,133.4,133.85,22
20160701|2015-10-16 09:30,16,134.15,134.2,134.15,134.2,3
20160701|2015-10-16 10:00,16,134.1,134.1,134.1,134.1,1
20160701|2015-10-16 10:30,16,133.4,133.4,133.25,133.25,3
20160701|2015-10-16 11:00,16,133.2,133.95,133.2,133.95,5
20160701|2015-10-16 12:00,16,133.25,133.6,132.9,133.05,20
20160701|2015-10-19 03:00,19,133.2,133.3,132.6,132.6,107
20160701|2015-10-19 03:30,19,132,132,132,132,61
20160701|2015-10-19 04:00,19,132.45,132.45,132.45,132.45,1
20160701|2015-10-19 04:30,19,132.55,132.55,132,132,11
20160701|2015-10-19 05:00,19,132,132,131,131,31
20160701|2015-10-19 05:30,19,130.75,131.1,130.75,131.1,105
20160701|2015-10-19 06:00,19,131.35,131.35,130.65,130.65,121
20160701|2015-10-19 06:30,19,131.1,131.1,130.9,130.9,2
20160701|2015-10-19 07:00,19,132.1,132.15,132.1,132.15,2
20160701|2015-10-19 07:30,19,131.55,131.6,131.55,131.6,13
20160701|2015-10-19 08:30,19,132.1,132.2,131.55,131.55,10
20160701|2015-10-19 09:30,19,131.95,132,131.95,132,2
20160701|2015-10-19 10:00,19,132,132,132,132,1
20160701|2015-10-19 10:30,19,131.8,131.8,131.8,131.8,1
20160701|2015-10-19 12:00,19,131.8,132.05,130.75,130.75,106
20160701|2015-10-20 03:00,20,131.4,131.4,131,131.1,24
20160701|2015-10-20 03:30,20,131.1,131.1,131.1,131.1,4
20160701|2015-10-20 04:00,20,131.55,131.55,131.55,131.55,1
20160701|2015-10-20 04:30,20,131.5,131.5,131.5,131.5,1
20160701|2015-10-20 05:00,20,131.45,131.55,131.45,131.5,13
20160701|2015-10-20 05:30,20,131.3,131.3,131.3,131.3,2
20160701|2015-10-20 07:00,20,130.95,130.95,130.75,130.9,134
20160701|2015-10-20 07:30,20,130.7,131.35,130.65,131.35,17
20160701|2015-10-20 08:00,20,130.7,130.95,130.7,130.95,19
20160701|2015-10-20 08:30,20,131.05,131.3,131.05,131.3,46
20160701|2015-10-20 09:00,20,131.3,132.25,131.3,132.25,62
20160701|2015-10-20 09:30,20,131.95,131.95,131.75,131.75,14
20160701|2015-10-20 10:00,20,131.1,132,131.1,132,63
20160701|2015-10-20 10:30,20,131.4,131.45,131.4,131.45,5
20160701|2015-10-20 11:00,20,131.15,131.15,131.15,131.15,12
20160701|2015-10-20 11:30,20,131.15,131.2,131.15,131.2,2
20160701|2015-10-21 03:00,21,132.05,132.05,132.05,132.05,15
20160701|2015-10-21 03:30,21,131.9,131.9,131.9,131.9,2
20160701|2015-10-21 04:00,21,131.5,131.5,131.5,131.5,1
20160701|2015-10-21 04:30,21,131,131,130.65,130.65,4
20160701|2015-10-21 07:00,21,130.9,130.9,130.05,130.05,4
20160701|2015-10-21 07:30,21,129.75,129.75,129,129.4,34
20160701|2015-10-21 08:00,21,129.4,129.55,129.4,129.55,7
20160701|2015-10-21 08:30,21,129.1,129.55,129,129,61
20160701|2015-10-21 09:00,21,128.25,128.25,128.25,128.25,1
20160701|2015-10-21 09:30,21,128.3,128.8,128.3,128.55,21
20160701|2015-10-21 10:00,21,128.55,128.55,128.25,128.55,11
20160701|2015-10-21 10:30,21,129.1,129.25,128.7,129,42
20160701|2015-10-21 11:00,21,128.9,129.1,128.65,128.65,20
20160701|2015-10-21 11:30,21,128.65,128.75,128.25,128.25,16
20160701|2015-10-21 12:00,21,128.25,128.65,128,128.3,47
20160701|2015-10-22 03:00,22,129,129,128.8,129,6
20160701|2015-10-22 03:30,22,129.1,129.1,129.1,129.1,1
20160701|2015-10-22 04:00,22,129.2,129.2,129.2,129.2,1
20160701|2015-10-22 04:30,22,129.1,129.1,129.1,129.1,1
20160701|2015-10-22 05:30,22,129.25,129.25,129.25,129.25,1
20160701|2015-10-22 06:00,22,129.4,129.4,129.4,129.4,1
20160701|2015-10-22 06:30,22,129.5,129.5,129.5,129.5,4
20160701|2015-10-22 07:30,22,128.5,128.5,128,128,8
20160701|2015-10-22 08:00,22,128.3,128.3,128.3,128.3,1
20160701|2015-10-22 08:30,22,129,129,128.95,128.95,2
20160701|2015-10-22 09:00,22,128.35,128.4,128.35,128.4,3
20160701|2015-10-22 09:30,22,127.9,128.25,127.9,128.25,40
20160701|2015-10-22 10:00,22,127.5,127.5,127.5,127.5,2
20160701|2015-10-22 10:30,22,127.65,127.65,127.65,127.65,2
20160701|2015-10-22 11:00,22,127.7,127.85,127.7,127.8,30
20160701|2015-10-22 11:30,22,127.85,128,127.85,127.85,36
20160701|2015-10-22 12:00,22,127.4,127.45,127.25,127.3,29
20160701|2015-10-23 03:00,23,127.3,127.3,127.2,127.2,14
20160701|2015-10-23 03:30,23,127.4,127.4,127.4,127.4,1
20160701|2015-10-23 05:30,23,127.2,127.2,127.2,127.2,2
20160701|2015-10-23 06:00,23,127.3,127.3,127.3,127.3,1
20160701|2015-10-23 07:00,23,127.8,127.8,127,127,6
20160701|2015-10-23 07:30,23,126.35,127,126.1,127,18
20160701|2015-10-23 08:00,23,126.55,126.55,126.45,126.45,4
20160701|2015-10-23 08:30,23,126.2,126.2,125.3,125.6,34
20160701|2015-10-23 09:00,23,125.3,125.5,125.2,125.2,70
20160701|2015-10-23 09:30,23,125.4,125.75,125.4,125.55,13
20160701|2015-10-23 10:00,23,125.8,125.8,125.75,125.75,7
20160701|2015-10-23 11:00,23,126.15,126.3,126.15,126.3,2
20160701|2015-10-23 11:30,23,126.35,126.35,126.35,126.35,1
20160701|2015-10-23 12:00,23,126.1,126.25,125.85,126,11
20160701|2015-10-26 04:00,26,125.35,125.35,125.25,125.25,7
20160701|2015-10-26 04:30,26,125.4,125.4,125.4,125.4,1
20160701|2015-10-26 05:30,26,125.45,125.6,125.45,125.6,5
20160701|2015-10-26 07:00,26,125.2,125.2,124.8,124.8,28
20160701|2015-10-26 07:30,26,124.8,124.8,124.8,124.8,7
20160701|2015-10-26 08:00,26,124.65,124.65,124.1,124.1,45
20160701|2015-10-26 08:30,26,124.1,124.65,124,124.65,35
20160701|2015-10-26 09:00,26,125.1,125.7,125.1,125.6,4
20160701|2015-10-26 09:30,26,125.35,125.35,125.35,125.35,1
20160701|2015-10-26 10:00,26,125.4,125.4,125.1,125.1,5
20160701|2015-10-26 10:30,26,125.25,125.7,125.25,125.6,9
20160701|2015-10-26 11:00,26,125.6,125.6,125.35,125.35,13
20160701|2015-10-26 11:30,26,125.35,125.35,125.2,125.25,11
20160701|2015-10-26 12:00,26,125.2,125.2,124.7,124.85,16
20160701|2015-10-27 05:30,27,125.65,125.65,125.65,125.65,1
20160701|2015-10-27 07:00,27,125,125,125,125,8
20160701|2015-10-27 07:30,27,124.6,124.6,124.6,124.6,11
20160701|2015-10-27 08:00,27,124.35,124.35,124.3,124.3,21
20160701|2015-10-27 08:30,27,124.15,124.65,124.15,124.65,11
20160701|2015-10-27 09:00,27,124.4,124.7,124.4,124.4,20
20160701|2015-10-27 09:30,27,124.45,124.95,124.35,124.8,31
20160701|2015-10-27 10:00,27,125.05,125.3,124.65,124.7,22
20160701|2015-10-27 10:30,27,124.85,125.5,124.85,125.35,14
20160701|2015-10-27 11:00,27,125.1,125.4,125.1,125.25,14
20160701|2015-10-27 11:30,27,125.35,125.35,125.25,125.25,9
20160701|2015-10-27 12:00,27,125.2,125.2,124.75,124.75,2
20160701|2015-10-28 04:00,28,125,125,124.75,124.9,11
20160701|2015-10-28 05:00,28,124.65,124.75,124.65,124.75,3
20160701|2015-10-28 06:30,28,125.15,125.2,125.15,125.15,5
20160701|2015-10-28 07:00,28,125,125,125,125,3
20160701|2015-10-28 07:30,28,124.4,124.4,124.4,124.4,1
20160701|2015-10-28 08:30,28,126,126,126,126,3
20160701|2015-10-28 10:00,28,126.45,126.45,126.45,126.45,4
20160701|2015-10-28 10:30,28,126.8,126.8,126.65,126.65,13
20160701|2015-10-28 11:00,28,126.1,126.5,126.1,126.5,2
20160701|2015-10-28 11:30,28,126.35,126.35,126.35,126.35,1
20160701|2015-10-28 12:00,28,126.15,126.55,126.15,126.35,5
20160701|2015-10-29 04:30,29,126.75,126.75,126.75,126.75,1
20160701|2015-10-29 06:30,29,127.4,127.4,127.4,127.4,7
20160701|2015-10-29 07:00,29,126.5,126.5,126.35,126.45,18
20160701|2015-10-29 07:30,29,126.55,126.55,126.55,126.55,1
20160701|2015-10-29 08:30,29,125.8,126.3,125.8,125.85,7
20160701|2015-10-29 09:00,29,125.9,126.1,125.9,126.1,5
20160701|2015-10-29 09:30,29,126.6,127,126.6,127,11
20160701|2015-10-29 10:00,29,126.75,126.75,126.5,126.5,3
20160701|2015-10-29 11:00,29,127.05,127.05,126.55,126.55,2
20160701|2015-10-29 12:00,29,126.7,127.75,126.7,127.55,6
20160701|2015-10-30 04:00,30,128.3,128.6,128.15,128.25,23
20160701|2015-10-30 05:00,30,128.2,128.3,128.2,128.3,3
20160701|2015-10-30 07:00,30,128.65,128.65,128.65,128.65,22
20160701|2015-10-30 07:30,30,127.8,127.8,127.4,127.4,6
20160701|2015-10-30 08:30,30,126.95,127.4,126.95,127.35,5
20160701|2015-10-30 09:00,30,129,129,128.75,128.75,2
20160701|2015-10-30 09:30,30,128.45,128.7,128.45,128.65,21
20160701|2015-10-30 10:00,30,128.5,128.5,128.5,128.5,7
20160701|2015-10-30 12:00,30,128.45,128.45,128.25,128.3,6
20160701|2015-11-02 03:00,2,128.3,128.55,127.8,127.8,69
20160701|2015-11-02 03:30,2,127.9,127.9,127.9,127.9,5
20160701|2015-11-02 04:00,2,127.7,127.7,127.7,127.7,2
20160701|2015-11-02 06:00,2,127.5,127.5,127.5,127.5,1
20160701|2015-11-02 07:00,2,127.4,127.4,125.4,126.6,50
20160701|2015-11-02 07:30,2,126.05,126.65,125.8,126.55,31
20160701|2015-11-02 08:00,2,126.7,126.8,126.55,126.7,9
20160701|2015-11-02 08:30,2,126.25,126.4,126.25,126.4,12
20160701|2015-11-02 09:00,2,126.25,126.75,126.25,126.4,37
20160701|2015-11-02 10:00,2,126.7,127,126.7,127,10
20160701|2015-11-02 10:30,2,126.5,126.5,126.45,126.45,4
20160701|2015-11-02 11:30,2,126.3,126.4,126.3,126.35,10
20160701|2015-11-02 12:00,2,126.3,126.5,125.9,126.1,125
20160701|2015-11-03 03:00,3,126.2,126.2,125.8,125.9,15
20160701|2015-11-03 03:30,3,125.9,126.1,125.85,125.85,31
20160701|2015-11-03 04:30,3,125.95,125.95,125.8,125.8,4
20160701|2015-11-03 05:00,3,125.25,125.45,125.25,125.4,4
20160701|2015-11-03 06:00,3,125.45,125.5,125.45,125.5,2
20160701|2015-11-03 07:00,3,126.1,126.15,125.4,125.4,17
20160701|2015-11-03 07:30,3,125.4,127.2,125.4,127.2,61
20160701|2015-11-03 08:00,3,127.55,127.65,127,127.55,34
20160701|2015-11-03 08:30,3,127.85,128.35,127,127,25
20160701|2015-11-03 09:00,3,126.8,127.7,126.8,127.7,6
20160701|2015-11-03 09:30,3,127.7,127.85,127.7,127.7,12
20160701|2015-11-03 10:00,3,128.05,128.25,127.9,128.2,47
20160701|2015-11-03 10:30,3,128.2,128.65,128.15,128.65,58
20160701|2015-11-03 11:00,3,128.45,128.75,128.45,128.75,6
20160701|2015-11-03 11:30,3,128.6,128.6,128.5,128.5,4
20160701|2015-11-03 12:00,3,128.6,128.6,127.55,127.65,118
20160701|2015-11-04 03:00,4,127.65,127.75,127.45,127.5,41
20160701|2015-11-04 03:30,4,127.45,127.9,127.45,127.9,22
20160701|2015-11-04 04:00,4,127.8,127.95,127.8,127.8,8
20160701|2015-11-04 04:30,4,127.8,127.8,127.65,127.65,16
20160701|2015-11-04 05:00,4,127.8,128,127.8,128,13
20160701|2015-11-04 06:00,4,127.9,128.25,127.75,128.25,46
20160701|2015-11-04 06:30,4,128.25,128.25,127.95,128,13
20160701|2015-11-04 07:00,4,128.25,129.05,128.25,129.05,15
20160701|2015-11-04 07:30,4,128.95,129.6,128.95,129.1,29
20160701|2015-11-04 08:00,4,128.9,129.35,128.6,128.7,90
20160701|2015-11-04 08:30,4,128.65,129.15,128.55,128.65,90
20160701|2015-11-04 09:00,4,128.65,129.1,128.2,128.25,67
20160701|2015-11-04 09:30,4,127.8,128.05,127.75,127.8,23
20160701|2015-11-04 10:00,4,128.05,128.3,128,128.1,30
20160701|2015-11-04 10:30,4,127.65,128.15,127.55,128.15,36
20160701|2015-11-04 11:00,4,127.95,128.65,127.9,128.45,71
20160701|2015-11-04 11:30,4,128.55,128.65,128,128.55,41
20160701|2015-11-04 12:00,4,128.25,128.7,127.8,128,100
20160701|2015-11-05 03:00,5,127.7,128.05,127.7,127.9,80
20160701|2015-11-05 03:30,5,127.7,127.8,127.4,127.4,9
20160701|2015-11-05 04:00,5,127.25,127.4,127.25,127.35,8
20160701|2015-11-05 04:30,5,127.6,127.7,127.5,127.7,7
20160701|2015-11-05 05:00,5,128.05,128.05,128.05,128.05,4
20160701|2015-11-05 05:30,5,128.05,128.05,128.05,128.05,3
20160701|2015-11-05 06:00,5,128.1,128.15,128.1,128.15,3
20160701|2015-11-05 06:30,5,127.9,128,127.85,128,21
20160701|2015-11-05 07:00,5,127.8,127.8,127.8,127.8,1
20160701|2015-11-05 07:30,5,127.8,127.8,126.45,126.7,56
20160701|2015-11-05 08:00,5,126.65,126.75,126.35,126.6,43
20160701|2015-11-05 08:30,5,126.6,128,126.55,128,109
20160701|2015-11-05 09:00,5,128.5,129.3,128.5,128.9,73
20160701|2015-11-05 09:30,5,128.85,128.95,128.5,128.6,92
20160701|2015-11-05 10:00,5,128.7,128.9,128.5,128.9,10
20160701|2015-11-05 10:30,5,128.75,128.75,128.2,128.2,18
20160701|2015-11-05 11:00,5,128.65,128.65,128.45,128.45,4
20160701|2015-11-05 11:30,5,128.5,128.55,128.45,128.55,15
20160701|2015-11-05 12:00,5,128.4,128.5,127.95,128.05,106
20160701|2015-11-06 03:00,6,128.3,128.4,128.3,128.4,10
20160701|2015-11-06 03:30,6,128.5,128.5,128.2,128.2,11
20160701|2015-11-06 04:00,6,128.1,128.1,128.1,128.1,1
20160701|2015-11-06 04:30,6,128.1,128.1,128.05,128.05,20
20160701|2015-11-06 05:00,6,127.75,127.75,127.4,127.4,9
20160701|2015-11-06 06:30,6,127.05,127.6,127,127.2,11
20160701|2015-11-06 07:00,6,127.1,127.55,126.9,127.55,17
20160701|2015-11-06 07:30,6,127.05,127.15,125.7,125.85,95
20160701|2015-11-06 08:00,6,125.75,125.9,125.5,125.9,13
20160701|2015-11-06 08:30,6,125.8,125.9,125.5,125.7,21
20160701|2015-11-06 09:00,6,125.5,125.5,124.6,124.9,184
20160701|2015-11-06 09:30,6,124.7,125.25,124.45,124.8,30
20160701|2015-11-06 10:00,6,125.05,126.05,124.9,126.05,92
20160701|2015-11-06 10:30,6,126,126.35,125.9,125.95,26
20160701|2015-11-06 11:00,6,126,126.4,125.65,126.05,41
20160701|2015-11-06 11:30,6,125.95,125.95,125.85,125.95,8
20160701|2015-11-06 12:00,6,125.65,125.7,125.25,125.7,111
20160701|2015-11-09 03:00,9,126.5,126.5,125.75,126.1,61
20160701|2015-11-09 03:30,9,126,126,125.95,125.95,11
20160701|2015-11-09 04:00,9,126.2,126.2,126.05,126.05,9
20160701|2015-11-09 04:30,9,126.1,126.1,126.1,126.1,7
20160701|2015-11-09 05:00,9,125.85,126.05,125.85,125.9,7
20160701|2015-11-09 05:30,9,125.95,126.15,125.95,126.15,3
20160701|2015-11-09 06:00,9,126.45,126.5,126.35,126.4,13
20160701|2015-11-09 06:30,9,126.15,126.55,126.15,126.5,18
20160701|2015-11-09 07:00,9,126.45,126.7,125.95,125.95,107
20160701|2015-11-09 07:30,9,126.4,127,126.35,126.55,100
20160701|2015-11-09 08:00,9,126.6,126.95,126.6,126.95,21
20160701|2015-11-09 08:30,9,127.05,127.3,126.6,126.6,26
20160701|2015-11-09 09:00,9,126.5,126.5,126.5,126.5,4
20160701|2015-11-09 09:30,9,126.85,127,126.15,126.5,24
20160701|2015-11-09 10:00,9,126.55,126.6,126.25,126.3,23
20160701|2015-11-09 10:30,9,126.3,126.65,126.2,126.5,65
20160701|2015-11-09 11:00,9,126.5,126.9,126.15,126.15,55
20160701|2015-11-09 11:30,9,126.1,126.1,125.65,125.65,38
20160701|2015-11-09 12:00,9,125.7,126.05,124.9,126.05,130
20160701|2015-11-10 03:00,10,126,126.3,125.85,126.15,37
20160701|2015-11-10 04:00,10,126.1,126.2,125.9,125.9,10
20160701|2015-11-10 04:30,10,125.6,125.8,125.6,125.6,8
20160701|2015-11-10 05:00,10,125.7,125.7,125.15,125.15,27
20160701|2015-11-10 05:30,10,125.2,125.35,125.1,125.35,11
20160701|2015-11-10 06:00,10,125.35,125.4,125.3,125.4,8
20160701|2015-11-10 06:30,10,125.45,125.55,125.45,125.5,5
20160701|2015-11-10 07:00,10,125.4,125.4,125.2,125.2,8
20160701|2015-11-10 07:30,10,125.2,125.35,125,125.05,68
20160701|2015-11-10 08:00,10,125.05,125.1,124.35,124.65,132
20160701|2015-11-10 08:30,10,124.55,125.25,124.55,125.2,27
20160701|2015-11-10 09:00,10,125.45,125.55,125.1,125.45,27
20160701|2015-11-10 09:30,10,125.35,125.35,124.85,124.9,38
20160701|2015-11-10 10:00,10,124.95,124.95,124.5,124.5,20
20160701|2015-11-10 10:30,10,124.8,124.9,124.7,124.75,23
20160701|2015-11-10 11:00,10,124.7,124.95,124.6,124.6,15
20160701|2015-11-10 11:30,10,124.55,124.65,124.3,124.3,57
20160701|2015-11-10 12:00,10,124.45,124.6,123.7,124,437
20160701|2015-11-11 03:00,11,124.9,124.9,124.25,124.65,62
20160701|2015-11-11 03:30,11,124.75,124.8,124.7,124.7,23
20160701|2015-11-11 04:00,11,124.5,124.5,124.5,124.5,2
20160701|2015-11-11 04:30,11,124.4,124.45,124.4,124.45,2
20160701|2015-11-11 05:00,11,124.55,124.7,124.55,124.7,12
20160701|2015-11-11 05:30,11,124.65,124.8,124.65,124.8,5
20160701|2015-11-11 06:30,11,124.8,124.8,124.75,124.75,4
20160701|2015-11-11 07:00,11,124.55,124.65,124.55,124.55,10
20160701|2015-11-11 07:30,11,124.55,124.6,124.1,124.2,68
20160701|2015-11-11 08:00,11,124.1,124.9,124.1,124.5,93
20160701|2015-11-11 08:30,11,124.95,124.95,124.5,124.5,10
20160701|2015-11-11 09:00,11,124.5,124.55,124.4,124.55,28
20160701|2015-11-11 09:30,11,124.7,124.7,124.45,124.55,20
20160701|2015-11-11 10:30,11,124.6,124.8,124.5,124.8,13
20160701|2015-11-11 11:00,11,124.85,124.85,124.7,124.8,33
20160701|2015-11-11 11:30,11,124.75,124.85,124.6,124.7,61
20160701|2015-11-11 12:00,11,124.7,124.85,124.35,124.55,50
20160701|2015-11-12 03:00,12,124.6,124.75,124.5,124.75,45
20160701|2015-11-12 03:30,12,124.75,124.75,124.35,124.35,11
20160701|2015-11-12 04:00,12,124.3,124.35,124.3,124.35,4
20160701|2015-11-12 05:30,12,124.25,124.3,124.25,124.25,11
20160701|2015-11-12 07:00,12,124.1,124.3,123.6,123.6,100
20160701|2015-11-12 07:30,12,123.9,123.95,123.15,123.15,155
20160701|2015-11-12 08:00,12,123.05,123.15,122.9,123.05,65
20160701|2015-11-12 08:30,12,123.3,123.75,123.15,123.75,32
20160701|2015-11-12 09:00,12,123.75,124.15,123.6,123.6,76
20160701|2015-11-12 09:30,12,123.35,123.6,123.35,123.5,38
20160701|2015-11-12 10:00,12,123.35,123.35,122.9,123.25,19
20160701|2015-11-12 10:30,12,123.35,123.45,123.25,123.35,21
20160701|2015-11-12 11:00,12,123.5,123.55,123.4,123.4,29
20160701|2015-11-12 11:30,12,123.25,123.3,122.95,123,31
20160701|2015-11-12 12:00,12,122.95,123.55,122.9,123.55,99
20160701|2015-11-13 03:00,13,123.7,123.8,123.4,123.55,103
20160701|2015-11-13 03:30,13,123.4,123.65,123.35,123.65,39
20160701|2015-11-13 04:00,13,123.45,123.7,123.45,123.7,9
20160701|2015-11-13 04:30,13,123.75,123.75,123.55,123.65,15
20160701|2015-11-13 05:00,13,123.5,123.65,123.5,123.65,3
20160701|2015-11-13 05:30,13,123.5,123.55,123.5,123.55,4
20160701|2015-11-13 06:00,13,123.5,123.5,123.5,123.5,2
20160701|2015-11-13 06:30,13,123.25,123.25,123.05,123.05,18
20160701|2015-11-13 07:00,13,123.3,123.3,122.85,123.05,239
20160701|2015-11-13 07:30,13,123.1,123.35,123,123.15,45
20160701|2015-11-13 08:00,13,123.05,123.35,123.05,123.25,64
20160701|2015-11-13 08:30,13,123.1,123.1,122.3,122.45,65
20160701|2015-11-13 09:00,13,122.3,122.3,120.6,121,201
20160701|2015-11-13 09:30,13,120.6,121.05,120.2,120.95,175
20160701|2015-11-13 10:00,13,121.1,121.55,120.4,120.75,123
20160701|2015-11-13 10:30,13,120.9,120.9,120.65,120.85,17
20160701|2015-11-13 11:00,13,120.55,120.55,120.05,120.2,255
20160701|2015-11-13 11:30,13,120,120.4,119.85,120.3,113
20160701|2015-11-13 12:00,13,120.2,120.3,119.65,120.2,106
20160701|2015-11-16 03:00,16,121.15,121.15,120.45,120.45,61
20160701|2015-11-16 03:30,16,120.45,120.75,120.45,120.6,53
20160701|2015-11-16 04:00,16,120.4,120.8,120.4,120.8,5
20160701|2015-11-16 04:30,16,120.8,120.8,120.6,120.6,24
20160701|2015-11-16 05:00,16,120.85,120.9,120.8,120.9,25
20160701|2015-11-16 05:30,16,120.7,121,120.7,121,16
20160701|2015-11-16 06:00,16,120.9,121,120.9,121,30
20160701|2015-11-16 06:30,16,120.9,120.9,120.8,120.9,19
20160701|2015-11-16 07:00,16,120.65,120.7,120.55,120.55,40
20160701|2015-11-16 07:30,16,120.6,121.4,120.6,120.9,67
20160701|2015-11-16 08:00,16,121.3,121.55,121.2,121.55,12
20160701|2015-11-16 08:30,16,121.3,121.6,121.3,121.6,36
20160701|2015-11-16 09:00,16,121.55,122.05,121.55,122.05,41
20160701|2015-11-16 09:30,16,122.25,122.3,121.75,121.8,62
20160701|2015-11-16 10:00,16,121.6,122.1,121.6,122.05,14
20160701|2015-11-16 10:30,16,122.45,122.55,122.4,122.45,9
20160701|2015-11-16 11:00,16,122.2,122.55,122.15,122.4,29
20160701|2015-11-16 11:30,16,122.45,123.15,122.45,122.6,16
20160701|2015-11-16 12:00,16,122.65,122.8,122.45,122.75,30
20160701|2015-11-17 03:00,17,123,123.25,122.9,123.15,39
20160701|2015-11-17 03:30,17,123.3,123.3,123.3,123.3,1
20160701|2015-11-17 04:00,17,123.4,123.55,123.3,123.55,14
20160701|2015-11-17 04:30,17,123.4,123.4,123.35,123.35,11
20160701|2015-11-17 05:00,17,123.5,123.5,123.5,123.5,5
20160701|2015-11-17 06:00,17,123.3,123.6,123.25,123.45,19
20160701|2015-11-17 06:30,17,123.85,123.85,123.5,123.5,31
20160701|2015-11-17 07:00,17,123.2,123.2,123.2,123.2,1
20160701|2015-11-17 07:30,17,122.85,123.1,122.45,122.7,53
20160701|2015-11-17 08:00,17,122.5,122.75,122.2,122.5,10
20160701|2015-11-17 08:30,17,122.15,122.4,121.9,122.4,58
20160701|2015-11-17 09:00,17,122.35,122.45,122.25,122.4,10
20160701|2015-11-17 09:30,17,122.35,122.8,122.3,122.6,22
20160701|2015-11-17 10:00,17,123.15,123.5,123.05,123.5,29
20160701|2015-11-17 10:30,17,123.25,123.4,122.75,122.75,19
20160701|2015-11-17 11:00,17,122.9,123.2,122.5,123.2,24
20160701|2015-11-17 11:30,17,123.35,123.35,123.05,123.25,30
20160701|2015-11-17 12:00,17,123.3,123.4,122.4,122.4,68
20160701|2015-11-18 03:00,18,122.3,122.3,122.1,122.25,27
20160701|2015-11-18 03:30,18,122.25,122.35,122.25,122.35,5
20160701|2015-11-18 04:00,18,122.2,122.2,121.65,121.85,30
20160701|2015-11-18 04:30,18,121.95,121.95,121.75,121.75,5
20160701|2015-11-18 05:00,18,121.65,121.7,121.5,121.5,7
20160701|2015-11-18 05:30,18,121.55,121.8,121.55,121.8,3
20160701|2015-11-18 06:00,18,121.8,121.95,121.8,121.95,23
20160701|2015-11-18 06:30,18,121.7,121.7,121.4,121.45,47
20160701|2015-11-18 07:00,18,121.5,121.5,120.3,120.8,116
20160701|2015-11-18 07:30,18,120.8,121.3,120.65,121.1,25
20160701|2015-11-18 08:00,18,121.3,121.3,120.75,121.15,173
20160701|2015-11-18 08:30,18,121.1,122.85,121.1,122.3,187
20160701|2015-11-18 09:00,18,122.25,122.35,122.15,122.2,9
20160701|2015-11-18 09:30,18,122.2,122.2,121.55,121.55,26
20160701|2015-11-18 10:00,18,121.4,121.4,121,121.15,34
20160701|2015-11-18 10:30,18,121.1,121.1,120.85,120.85,8
20160701|2015-11-18 11:00,18,120.75,120.95,120.6,120.95,67
20160701|2015-11-18 11:30,18,121.15,121.25,120.4,120.5,53
20160701|2015-11-18 12:00,18,120.5,120.8,120,120.45,63
20160701|2015-11-19 03:00,19,120.75,121,120.65,121,42
20160701|2015-11-19 03:30,19,120.95,121.1,120.95,120.95,4
20160701|2015-11-19 04:00,19,121.15,121.55,121.15,121.4,5
20160701|2015-11-19 04:30,19,121.5,121.7,121.3,121.7,11
20160701|2015-11-19 05:00,19,121.7,121.7,121.7,121.7,1
20160701|2015-11-19 05:30,19,121.6,121.6,121.6,121.6,1
20160701|2015-11-19 06:00,19,121.6,121.6,121.6,121.6,2
20160701|2015-11-19 06:30,19,121.55,121.55,121.55,121.55,3
20160701|2015-11-19 07:00,19,120.95,121.25,120.55,120.55,75
20160701|2015-11-19 07:30,19,121.45,122.5,121.45,122.4,20
20160701|2015-11-19 08:00,19,122.35,125.45,122.35,124.7,77
20160701|2015-11-19 08:30,19,124.8,125.3,124.8,124.95,41
20160701|2015-11-19 09:00,19,124.75,126.15,124.75,125.95,29
20160701|2015-11-19 09:30,19,126.05,126.15,125.2,125.5,26
20160701|2015-11-19 10:00,19,125.55,126.1,125.35,125.85,20
20160701|2015-11-19 10:30,19,126,126.05,125.75,125.8,10
20160701|2015-11-19 11:00,19,125.95,125.95,125.95,125.95,1
20160701|2015-11-19 11:30,19,126,126.15,125.85,125.95,10
20160701|2015-11-19 12:00,19,126.05,126.65,126.05,126.55,44
20160701|2015-11-20 03:00,20,126.6,127.75,126.6,127.6,25
20160701|2015-11-20 03:30,20,127.5,128.2,127.45,127.9,36
20160701|2015-11-20 04:00,20,128.25,128.5,128.15,128.15,11
20160701|2015-11-20 04:30,20,127.5,127.5,127.3,127.45,6
20160701|2015-11-20 05:00,20,127.2,127.2,127.2,127.2,1
20160701|2015-11-20 05:30,20,127.2,127.2,127.05,127.05,5
20160701|2015-11-20 06:00,20,127.2,127.2,127.2,127.2,1
20160701|2015-11-20 07:00,20,127.35,128.3,127.35,128.3,27
20160701|2015-11-20 07:30,20,128.65,130.55,128.6,130.55,84
20160701|2015-11-20 08:00,20,130.05,130.4,129.6,130.15,34
20160701|2015-11-20 08:30,20,130.4,130.45,130.05,130.2,33
20160701|2015-11-20 09:00,20,130.15,130.2,130.05,130.05,5
20160701|2015-11-20 09:30,20,129.9,130.4,128.95,130.35,57
20160701|2015-11-20 10:00,20,130.45,130.65,129.55,130.5,32
20160701|2015-11-20 10:30,20,130.45,130.5,129.8,129.8,32
20160701|2015-11-20 11:00,20,130.05,130.15,129.8,130,32
20160701|2015-11-20 11:30,20,130.15,130.65,130,130.1,30
20160701|2015-11-20 12:00,20,130.5,130.55,127.8,127.9,122
20160701|2015-11-23 03:00,23,128.65,128.65,128.45,128.6,18
20160701|2015-11-23 03:30,23,128.5,128.5,127.85,128,4
20160701|2015-11-23 04:30,23,127.5,127.5,127.5,127.5,4
20160701|2015-11-23 05:30,23,127.2,127.2,126.9,126.9,9
20160701|2015-11-23 06:00,23,127.2,127.35,127.2,127.35,5
20160701|2015-11-23 06:30,23,127.45,127.45,127.25,127.25,20
20160701|2015-11-23 07:00,23,127.55,127.6,126.25,126.65,28
20160701|2015-11-23 07:30,23,126.8,127.25,126.8,127.05,23
20160701|2015-11-23 08:00,23,126.95,126.95,125.85,125.85,20
20160701|2015-11-23 08:30,23,125.7,125.8,125.2,125.8,14
20160701|2015-11-23 09:00,23,126.15,126.8,126.15,126.15,13
20160701|2015-11-23 09:30,23,125.9,125.9,125.45,125.55,13
20160701|2015-11-23 10:00,23,125.5,126.2,125.5,126,14
20160701|2015-11-23 10:30,23,125.75,125.95,125.75,125.85,17
20160701|2015-11-23 11:00,23,126.2,126.2,126.1,126.1,2
20160701|2015-11-23 11:30,23,125.9,126.6,125.9,126.45,18
20160701|2015-11-23 12:00,23,126.5,127,126.45,127,9
20160701|2015-11-24 03:00,24,126.85,127.7,126.8,127.7,20
20160701|2015-11-24 03:30,24,127.4,127.4,127.4,127.4,1
20160701|2015-11-24 04:00,24,127.4,127.4,126.95,126.95,13
20160701|2015-11-24 04:30,24,126.6,126.6,126.6,126.6,1
20160701|2015-11-24 05:00,24,126.95,126.95,126.95,126.95,1
20160701|2015-11-24 05:30,24,127,127.3,126.55,126.55,6
20160701|2015-11-24 06:00,24,126.75,126.95,126.55,126.55,3
20160701|2015-11-24 06:30,24,126.4,126.4,126.4,126.4,2
20160701|2015-11-24 07:00,24,126.5,126.5,126.5,126.5,2
20160701|2015-11-24 07:30,24,126.4,128.1,126.2,127.8,64
20160701|2015-11-24 08:00,24,128.35,129.4,128.1,128.9,58
20160701|2015-11-24 08:30,24,128.8,129.1,128.45,128.9,31
20160701|2015-11-24 09:00,24,128.8,129.45,128.7,129.45,13
20160701|2015-11-24 09:30,24,129.25,129.6,128.85,129.5,14
20160701|2015-11-24 10:00,24,129.4,129.45,129.15,129.45,13
20160701|2015-11-24 10:30,24,129.6,129.6,128.95,128.95,104
20160701|2015-11-24 11:00,24,129.05,129.2,128.15,128.15,50
20160701|2015-11-24 11:30,24,128.75,128.85,127.65,128.1,22
20160701|2015-11-24 12:00,24,128.1,129.2,127.8,129.2,66
20160701|2015-11-25 03:00,25,129.1,129.15,129.05,129.05,7
20160701|2015-11-25 03:30,25,129.05,129.2,129.05,129.2,8
20160701|2015-11-25 04:30,25,128.95,128.95,128.8,128.95,8
20160701|2015-11-25 05:00,25,128.65,128.65,127.9,128,21
20160701|2015-11-25 05:30,25,128,128,127.2,127.65,16
20160701|2015-11-25 06:00,25,127.65,128,127.65,128,4
20160701|2015-11-25 06:30,25,127.6,127.75,127.45,127.75,5
20160701|2015-11-25 07:00,25,128,128.5,127.9,128.5,16
20160701|2015-11-25 07:30,25,128.8,128.9,128.3,128.55,7
20160701|2015-11-25 08:00,25,128.45,128.85,128.4,128.85,4
20160701|2015-11-25 08:30,25,128.8,128.85,128.45,128.85,28
20160701|2015-11-25 09:00,25,128.7,129.45,128.7,129.3,12
20160701|2015-11-25 09:30,25,129.15,129.15,128.75,128.95,32
20160701|2015-11-25 10:00,25,128.95,129.15,128.95,129.15,17
20160701|2015-11-25 10:30,25,129.3,129.3,128.55,128.55,93
20160701|2015-11-25 11:00,25,128.5,129.1,128.5,128.8,17
20160701|2015-11-25 11:30,25,129.1,129.35,129.1,129.15,18
20160701|2015-11-25 12:00,25,129.3,129.85,129.3,129.75,68
20160701|2015-11-27 03:00,27,129.05,129.05,128.4,128.9,17
20160701|2015-11-27 03:30,27,128.8,128.8,128.45,128.45,4
20160701|2015-11-27 04:00,27,128.75,129.25,128.75,129.2,13
20160701|2015-11-27 05:00,27,128.85,128.85,128.6,128.6,26
20160701|2015-11-27 06:00,27,128.75,128.75,128.75,128.75,3
20160701|2015-11-27 06:30,27,128.75,129.1,128.75,129.1,15
20160701|2015-11-27 07:00,27,129,129.8,129,129.8,8
20160701|2015-11-27 07:30,27,129.55,129.65,129.1,129.1,18
20160701|2015-11-27 08:00,27,128.85,128.9,128,128,43
20160701|2015-11-27 08:30,27,127.75,127.9,127.5,127.85,9
20160701|2015-11-27 09:00,27,127.25,128.05,127.25,128.05,5
20160701|2015-11-27 09:30,27,128.55,128.95,128,128,9
20160701|2015-11-27 10:00,27,128.3,128.3,127.6,127.65,24
20160701|2015-11-27 10:30,27,127.35,127.6,127.3,127.6,20
20160701|2015-11-27 11:00,27,127.85,128.2,127.65,128.2,22
20160701|2015-11-27 11:30,27,128.5,128.5,127.75,128.25,9
20160701|2015-11-30 03:00,30,127.65,127.9,127.35,127.7,18
20160701|2015-11-30 03:30,30,127.4,127.4,127.4,127.4,4
20160701|2015-11-30 04:00,30,127.6,127.6,127.6,127.6,3
20160701|2015-11-30 04:30,30,127.5,127.6,127.5,127.6,6
20160701|2015-11-30 05:00,30,127.2,127.2,126.45,126.45,15
20160701|2015-11-30 05:30,30,126.05,126.15,125.9,126.15,18
20160701|2015-11-30 06:00,30,126.35,126.4,126.15,126.15,6
20160701|2015-11-30 06:30,30,126.25,126.25,126.25,126.25,2
20160701|2015-11-30 07:00,30,126.15,126.35,126.15,126.35,4
20160701|2015-11-30 07:30,30,126.55,126.75,124.55,124.75,66
20160701|2015-11-30 08:00,30,124.35,124.65,124.1,124.45,112
20160701|2015-11-30 08:30,30,124.5,124.5,123.2,123.25,43
20160701|2015-11-30 09:00,30,123.4,123.5,122.7,122.7,86
20160701|2015-11-30 09:30,30,122.8,123.2,122.5,122.5,27
20160701|2015-11-30 10:00,30,122.7,123.1,122.4,123.1,37
20160701|2015-11-30 10:30,30,122.95,123.15,122.6,122.6,84
20160701|2015-11-30 11:00,30,122.55,122.95,122.55,122.55,30
20160701|2015-11-30 11:30,30,123,123.3,123,123.3,26
20160701|2015-11-30 12:00,30,123.3,124.35,123,124.2,72
20160701|2015-12-01 03:00,1,124.3,124.35,123.85,123.85,23
20160701|2015-12-01 03:30,1,123.6,123.9,123.6,123.9,8
20160701|2015-12-01 04:00,1,123.75,123.75,123.5,123.5,3
20160701|2015-12-01 04:30,1,123.35,123.35,123.1,123.1,34
20160701|2015-12-01 05:00,1,123.6,123.75,123.6,123.75,4
20160701|2015-12-01 05:30,1,123.6,123.6,123.6,123.6,1
20160701|2015-12-01 06:00,1,123.35,124.05,123.35,123.9,24
20160701|2015-12-01 06:30,1,123.65,123.65,123.65,123.65,2
20160701|2015-12-01 07:00,1,123.75,123.75,122.95,122.95,16
20160701|2015-12-01 07:30,1,122.8,122.8,122.05,122.45,81
20160701|2015-12-01 08:00,1,122.5,122.75,122.3,122.75,26
20160701|2015-12-01 08:30,1,122.35,122.35,122.1,122.1,18
20160701|2015-12-01 09:00,1,122.3,122.95,122,122.85,24
20160701|2015-12-01 09:30,1,122.45,123.35,122.45,123.35,12
20160701|2015-12-01 10:00,1,122.75,123.05,122.6,123.05,20
20160701|2015-12-01 10:30,1,123.1,123.5,123.1,123.5,25
20160701|2015-12-01 11:00,1,123.65,123.85,123.2,123.2,59
20160701|2015-12-01 11:30,1,123.1,123.7,123.1,123.4,6
20160701|2015-12-01 12:00,1,123.75,124.3,123.45,124.25,41
20160701|2015-12-02 03:00,2,124.45,124.9,124.3,124.7,16
20160701|2015-12-02 03:30,2,124.4,124.4,123.8,124.25,11
20160701|2015-12-02 05:00,2,123.75,123.75,123.75,123.75,2
20160701|2015-12-02 07:00,2,123.65,124.35,123.65,124.1,14
20160701|2015-12-02 07:30,2,123.75,125.3,123.3,124.4,32
20160701|2015-12-02 08:00,2,124.75,124.95,124.25,124.35,11
20160701|2015-12-02 08:30,2,124.3,124.7,123.75,123.75,44
20160701|2015-12-02 09:00,2,123.7,123.9,123.7,123.9,5
20160701|2015-12-02 09:30,2,124,124.15,123.85,124.15,27
20160701|2015-12-02 10:00,2,124,124.1,123.75,123.95,133
20160701|2015-12-02 10:30,2,124.3,124.6,124.05,124.6,11
20160701|2015-12-02 11:00,2,124.35,124.6,124.05,124.3,23
20160701|2015-12-02 11:30,2,124.45,125,124.4,124.55,30
20160701|2015-12-02 12:00,2,124.55,124.8,124.45,124.7,50
20160701|2015-12-03 03:00,3,124.35,124.35,123.5,124.05,29
20160701|2015-12-03 03:30,3,123.9,123.9,123.85,123.9,16
20160701|2015-12-03 04:00,3,123.95,123.95,123.75,123.75,10
20160701|2015-12-03 05:00,3,124.4,124.5,124.1,124.3,20
20160701|2015-12-03 06:00,3,123.8,123.8,123.8,123.8,5
20160701|2015-12-03 06:30,3,124.1,124.35,124.1,124.35,50
20160701|2015-12-03 07:00,3,125.35,126.2,125.35,125.65,63
20160701|2015-12-03 07:30,3,125.7,127,125.55,126.6,13
20160701|2015-12-03 08:00,3,126.8,126.85,126.25,126.7,92
20160701|2015-12-03 08:30,3,126.7,128,126.7,127.8,166
20160701|2015-12-03 09:00,3,127.75,129,127.75,129,45
20160701|2015-12-03 09:30,3,128.95,129.2,128.5,128.7,50
20160701|2015-12-03 10:00,3,128.75,129.1,128.6,129.05,53
20160701|2015-12-03 10:30,3,129.1,129.1,128.1,128.65,26
20160701|2015-12-03 11:00,3,128.7,128.7,128.6,128.6,14
20160701|2015-12-03 11:30,3,129.1,129.55,129.1,129.35,62
20160701|2015-12-03 12:00,3,129.3,129.3,128.8,129.2,104
20160701|2015-12-04 03:00,4,129.55,129.55,129.55,129.55,1
20160701|2015-12-04 04:00,4,129.35,129.35,129.3,129.3,11
20160701|2015-12-04 04:30,4,129.15,129.4,129.15,129.4,29
20160701|2015-12-04 05:00,4,129.15,129.15,128.6,128.6,29
20160701|2015-12-04 05:30,4,128.35,128.6,128.3,128.3,12
20160701|2015-12-04 06:00,4,128.3,128.3,127.85,127.95,30
20160701|2015-12-04 07:00,4,128.55,129.65,128.55,129.45,12
20160701|2015-12-04 07:30,4,129.1,130,129.1,129.45,52
20160701|2015-12-04 08:00,4,129.2,129.75,128.8,129.6,18
20160701|2015-12-04 08:30,4,129.75,129.9,129.6,129.85,50
20160701|2015-12-04 09:00,4,129.9,131.05,129.85,130.8,75
20160701|2015-12-04 09:30,4,130.7,130.7,130.1,130.1,51
20160701|2015-12-04 10:00,4,129.85,130.8,129.65,130.8,33
20160701|2015-12-04 10:30,4,130.9,130.9,130.3,130.7,84
20160701|2015-12-04 11:00,4,130.4,130.45,130.1,130.1,22
20160701|2015-12-04 11:30,4,130.05,130.55,130.05,130.35,29
20160701|2015-12-04 12:00,4,130.4,131.35,130.35,130.9,71
20160701|2015-12-07 03:00,7,130.2,130.8,129.9,130.8,33
20160701|2015-12-07 03:30,7,130.85,130.85,130.5,130.55,4
20160701|2015-12-07 04:00,7,130.4,130.4,129.35,129.35,19
20160701|2015-12-07 04:30,7,129.75,129.75,129.75,129.75,2
20160701|2015-12-07 05:00,7,130,130,130,130,2
20160701|2015-12-07 05:30,7,130.15,130.15,130.15,130.15,1
20160701|2015-12-07 06:00,7,130.15,130.4,130.15,130.4,15
20160701|2015-12-07 06:30,7,130.5,130.9,130.4,130.9,25
20160701|2015-12-07 07:00,7,130.95,131.45,130.4,130.75,61
20160701|2015-12-07 07:30,7,130.75,131.6,130.75,131,31
20160701|2015-12-07 08:00,7,131.05,131.4,130.45,130.65,12
20160701|2015-12-07 08:30,7,130.85,131.4,130.85,131.4,13
20160701|2015-12-07 09:00,7,131.3,132.25,131.3,132.2,23
20160701|2015-12-07 09:30,7,132.3,132.3,131.7,132.1,93
20160701|2015-12-07 10:00,7,132.2,132.2,131.45,131.45,42
20160701|2015-12-07 10:30,7,131.55,131.55,130.5,130.65,43
20160701|2015-12-07 11:00,7,130.35,131.1,129.95,131.1,27
20160701|2015-12-07 11:30,7,131.2,131.35,130.75,131.25,28
20160701|2015-12-07 12:00,7,131.1,131.1,129.75,130.1,35
20160701|2015-12-08 03:00,8,129.05,129.05,125.35,127.85,118
20160701|2015-12-08 04:00,8,128,128,128,128,2
20160701|2015-12-08 04:30,8,128.3,128.3,128.3,128.3,1
20160701|2015-12-08 05:30,8,127.95,127.95,127.95,127.95,22
20160701|2015-12-08 06:00,8,128.35,128.35,128.1,128.1,4
20160701|2015-12-08 06:30,8,127.6,127.6,127.6,127.6,2
20160701|2015-12-08 07:00,8,128.4,129,128.4,128.55,9
20160701|2015-12-08 07:30,8,129,129.4,128.8,129.4,64
20160701|2015-12-08 08:00,8,129.35,129.5,129.1,129.25,13
20160701|2015-12-08 08:30,8,129.4,130.1,129.4,130.05,19
20160701|2015-12-08 09:00,8,129.65,130.3,129.4,130.3,23
20160701|2015-12-08 09:30,8,130.15,130.15,130.1,130.1,9
20160701|2015-12-08 10:00,8,130.35,130.85,130.3,130.85,16
20160701|2015-12-08 11:00,8,130.5,130.7,130.45,130.55,26
20160701|2015-12-08 11:30,8,130.75,130.75,130.4,130.5,4
20160701|2015-12-08 12:00,8,130.15,130.2,129.2,129.45,14
20160701|2015-12-09 03:00,9,129,130.45,129,130.35,89
20160701|2015-12-09 03:30,9,130.5,130.5,130.3,130.3,19
20160701|2015-12-09 04:00,9,130.1,130.1,130.1,130.1,1
20160701|2015-12-09 04:30,9,130.3,130.3,130.3,130.3,2
20160701|2015-12-09 05:00,9,130.55,130.65,130.55,130.65,2
20160701|2015-12-09 06:00,9,130.3,130.3,130.3,130.3,2
20160701|2015-12-09 06:30,9,130.4,130.4,130.35,130.35,2
20160701|2015-12-09 07:00,9,130,130.65,129.95,130.65,7
20160701|2015-12-09 07:30,9,130.95,131,130.95,131,3
20160701|2015-12-09 08:00,9,131.2,131.55,130.95,131.4,24
20160701|2015-12-09 08:30,9,131.3,131.3,130.8,130.8,13
20160701|2015-12-09 09:00,9,130.7,131.45,130.7,131.45,6
20160701|2015-12-09 09:30,9,131.4,131.55,130.8,130.9,23
20160701|2015-12-09 10:00,9,130.85,131.45,130.75,131.45,7
20160701|2015-12-09 10:30,9,131.3,131.4,130,130.25,19
20160701|2015-12-09 11:00,9,130.5,130.85,130.5,130.85,3
20160701|2015-12-09 11:30,9,130.9,131.05,130.65,130.95,14
20160701|2015-12-09 12:00,9,130.95,131.1,130.4,130.5,54
20160701|2015-12-10 03:00,10,130.65,131.2,130.65,131.2,6
20160701|2015-12-10 03:30,10,130.95,131.7,130.9,131.35,60
20160701|2015-12-10 04:00,10,131.45,131.45,131.1,131.15,22
20160701|2015-12-10 04:30,10,130.85,130.85,130.6,130.75,9
20160701|2015-12-10 05:30,10,130.55,130.55,130.45,130.45,3
20160701|2015-12-10 06:00,10,130.15,130.15,129.8,129.8,33
20160701|2015-12-10 06:30,10,129.65,129.7,128.95,129.7,13
20160701|2015-12-10 07:00,10,130.15,130.15,129.95,129.95,9
20160701|2015-12-10 07:30,10,130.5,130.7,130.1,130.4,10
20160701|2015-12-10 08:00,10,130.4,130.6,130.4,130.45,3
20160701|2015-12-10 08:30,10,130.25,130.3,130,130.3,7
20160701|2015-12-10 09:00,10,130.6,130.85,130.5,130.5,6
20160701|2015-12-10 09:30,10,130.25,130.3,129.85,130.15,7
20160701|2015-12-10 10:00,10,130,130.5,130,130.5,4
20160701|2015-12-10 10:30,10,130.6,130.6,130.4,130.4,19
20160701|2015-12-10 11:00,10,130.4,130.5,130,130.25,52
20160701|2015-12-10 11:30,10,130.45,130.45,130.1,130.25,39
20160701|2015-12-10 12:00,10,130.25,130.6,130.25,130.4,46
20160701|2015-12-11 03:00,11,130.15,130.2,130.05,130.2,6
20160701|2015-12-11 03:30,11,130.3,130.3,129.65,129.65,41
20160701|2015-12-11 04:00,11,129,129,128.35,128.6,12
20160701|2015-12-11 04:30,11,128.65,128.9,128.65,128.9,3
20160701|2015-12-11 05:00,11,128.85,128.85,128,128,105
20160701|2015-12-11 05:30,11,128.4,128.6,128.4,128.4,5
20160701|2015-12-11 06:00,11,128.5,128.55,128.4,128.5,6
20160701|2015-12-11 06:30,11,128.7,128.85,128.65,128.65,18
20160701|2015-12-11 07:00,11,128.55,128.8,128.15,128.3,74
20160701|2015-12-11 07:30,11,128.7,128.8,128.55,128.8,6
20160701|2015-12-11 08:00,11,128.9,128.9,127.2,127.2,103
20160701|2015-12-11 08:30,11,127,127,126.05,126.05,104
20160701|2015-12-11 09:00,11,126.05,126.05,125.4,125.55,60
20160701|2015-12-11 09:30,11,125.1,125.6,125.05,125.15,74
20160701|2015-12-11 10:00,11,125.2,125.5,125.1,125.5,29
20160701|2015-12-11 10:30,11,125.45,126.3,125.45,126.3,28
20160701|2015-12-11 11:00,11,125.6,126,125.6,125.95,7
20160701|2015-12-11 11:30,11,125.5,126,125.5,126,3
20160701|2015-12-11 12:00,11,126.05,126.25,125.3,125.3,12
20160701|2015-12-14 03:00,14,125.15,125.15,123.9,123.9,98
20160701|2015-12-14 03:30,14,124.3,124.3,124.1,124.1,5
20160701|2015-12-14 04:00,14,124.4,124.4,124.35,124.35,4
20160701|2015-12-14 05:00,14,124.2,124.2,124.15,124.15,19
20160701|2015-12-14 05:30,14,124.2,124.2,124,124.05,25
20160701|2015-12-14 06:00,14,124.1,124.15,124.1,124.15,2
20160701|2015-12-14 06:30,14,124.1,124.1,124.1,124.1,7
20160701|2015-12-14 07:00,14,124.1,124.85,123.45,123.45,50
20160701|2015-12-14 07:30,14,123.6,123.85,123.3,123.85,14
20160701|2015-12-14 08:00,14,123.95,124.5,123.4,123.4,45
20160701|2015-12-14 08:30,14,123.3,123.55,122.9,122.9,56
20160701|2015-12-14 09:00,14,122.9,122.95,122.7,122.75,44
20160701|2015-12-14 09:30,14,122.75,123.05,122.35,123.05,54
20160701|2015-12-14 10:00,14,122.85,122.85,122.4,122.6,53
20160701|2015-12-14 10:30,14,122.35,122.4,122.15,122.4,128
20160701|2015-12-14 11:00,14,122.65,122.85,122.55,122.6,58
20160701|2015-12-14 11:30,14,122.7,122.8,122.6,122.7,37
20160701|2015-12-14 12:00,14,122.95,125.1,122.95,125.1,55
20160701|2015-12-15 03:00,15,124.6,124.75,124.5,124.75,22
20160701|2015-12-15 03:30,15,124.8,125.15,124.8,125.15,10
20160701|2015-12-15 04:00,15,125.1,125.55,125.05,125.55,26
20160701|2015-12-15 04:30,15,125.85,125.85,125.8,125.8,5
20160701|2015-12-15 05:00,15,125.7,125.85,125.55,125.55,22
20160701|2015-12-15 05:30,15,125.35,125.5,125.2,125.25,5
20160701|2015-12-15 06:00,15,125.25,125.3,125.25,125.3,4
20160701|2015-12-15 06:30,15,125.25,125.3,125.25,125.3,3
20160701|2015-12-15 07:00,15,125.3,125.35,124.95,125.25,117
20160701|2015-12-15 07:30,15,125.05,125.05,124.25,124.25,56
20160701|2015-12-15 08:00,15,124.25,124.55,124.15,124.15,24
20160701|2015-12-15 08:30,15,124.3,124.8,124.25,124.3,26
20160701|2015-12-15 09:00,15,124.45,124.45,123.5,123.5,23
20160701|2015-12-15 09:30,15,123.45,124.1,123.4,124.05,116
20160701|2015-12-15 10:00,15,124.05,124.1,123.65,123.75,53
20160701|2015-12-15 10:30,15,123.75,123.95,123.4,123.6,41
20160701|2015-12-15 11:00,15,123.55,123.6,123.2,123.55,52
20160701|2015-12-15 11:30,15,123.65,124.8,123.65,124.6,72
20160701|2015-12-15 12:00,15,124.5,124.55,123.9,124.05,50
20160701|2015-12-16 03:00,16,124,124.5,124,124.5,55
20160701|2015-12-16 03:30,16,124.6,124.9,124.6,124.9,3
20160701|2015-12-16 04:00,16,124.7,124.7,124.55,124.55,13
20160701|2015-12-16 04:30,16,124.45,124.6,124.4,124.55,17
20160701|2015-12-16 05:00,16,124.05,124.05,123.45,123.85,39
20160701|2015-12-16 05:30,16,124.05,124.05,124.05,124.05,1
20160701|2015-12-16 06:00,16,124.1,124.25,124.1,124.25,26
20160701|2015-12-16 06:30,16,123.95,124.75,123.9,124.6,92
20160701|2015-12-16 07:00,16,124.4,124.45,123.75,123.9,64
20160701|2015-12-16 07:30,16,123.45,125.4,123.25,124.85,84
20160701|2015-12-16 08:00,16,124.85,124.85,124.45,124.45,22
20160701|2015-12-16 08:30,16,124.6,124.6,123.5,123.5,53
20160701|2015-12-16 09:00,16,123.3,123.75,123.05,123.75,70
20160701|2015-12-16 09:30,16,123.7,123.8,123.3,123.6,20
20160701|2015-12-16 10:00,16,123.4,123.7,123.3,123.3,28
20160701|2015-12-16 10:30,16,123.25,123.7,123.25,123.7,23
20160701|2015-12-16 11:00,16,123.7,124,123.7,123.75,36
20160701|2015-12-16 11:30,16,123.9,123.9,123.6,123.6,8
20160701|2015-12-16 12:00,16,123.65,123.8,123.45,123.6,52
20160701|2015-12-17 03:00,17,123.95,124,123.95,124,7
20160701|2015-12-17 03:30,17,123.9,124.1,123.75,124.1,58
20160701|2015-12-17 04:00,17,123.9,123.9,123.9,123.9,1
20160701|2015-12-17 04:30,17,123.9,123.95,123.85,123.85,7
20160701|2015-12-17 05:00,17,123.6,123.6,123.5,123.5,2
20160701|2015-12-17 05:30,17,123.45,123.55,123.45,123.55,2
20160701|2015-12-17 06:00,17,123.45,123.6,123.45,123.6,4
20160701|2015-12-17 07:00,17,123.7,123.7,123.4,123.4,13
20160701|2015-12-17 07:30,17,123.45,123.45,122.8,122.8,75
20160701|2015-12-17 08:00,17,122.95,122.95,122.75,122.75,92
20160701|2015-12-17 08:30,17,122.55,122.65,121.85,122,84
20160701|2015-12-17 09:00,17,121.95,122.15,121.95,122,18
20160701|2015-12-17 09:30,17,122.3,122.55,122,122.1,34
20160701|2015-12-17 10:00,17,122.15,122.15,121.75,121.95,22
20160701|2015-12-17 10:30,17,121.75,122.2,121.75,121.95,9
20160701|2015-12-17 11:00,17,122,122.45,121.85,122.45,73
20160701|2015-12-17 11:30,17,122.6,122.75,122.4,122.6,11
20160701|2015-12-17 12:00,17,122.55,123.6,122.35,123.6,43
20160701|2015-12-18 03:00,18,123.25,123.6,123.25,123.6,7
20160701|2015-12-18 03:30,18,123.55,123.55,123.35,123.5,3
20160701|2015-12-18 04:00,18,123.45,123.45,123.45,123.45,2
20160701|2015-12-18 05:00,18,122.8,122.8,122.8,122.8,10
20160701|2015-12-18 05:30,18,122.8,122.8,122.8,122.8,2
20160701|2015-12-18 06:00,18,122.95,123.05,122.95,123.05,2
20160701|2015-12-18 06:30,18,123.25,123.6,123.25,123.6,89
20160701|2015-12-18 07:00,18,123.5,123.55,123.3,123.4,40
20160701|2015-12-18 07:30,18,123.1,123.1,122.8,123.1,12
20160701|2015-12-18 08:00,18,123.5,123.75,123.5,123.75,4
20160701|2015-12-18 08:30,18,123.15,123.45,123.05,123.45,4
20160701|2015-12-18 09:00,18,123.5,123.75,123.45,123.45,25
20160701|2015-12-18 09:30,18,123.4,123.45,123.4,123.45,2
20160701|2015-12-18 10:00,18,123.7,123.75,123.7,123.75,5
20160701|2015-12-18 10:30,18,124.3,124.7,124.05,124.05,76
20160701|2015-12-18 11:00,18,124.2,124.2,123.55,123.55,21
20160701|2015-12-18 11:30,18,123.2,123.35,122.85,123.1,31
20160701|2015-12-18 12:00,18,123,123.4,122.95,123.35,38
20160701|2015-12-21 03:00,21,122.95,123.05,122.15,123.05,27
20160701|2015-12-21 03:30,21,123.3,123.3,123.3,123.3,1
20160701|2015-12-21 04:00,21,123.2,123.2,123.1,123.2,11
20160701|2015-12-21 04:30,21,123,123,122.95,122.95,15
20160701|2015-12-21 05:00,21,123.1,123.1,123,123.1,10
20160701|2015-12-21 05:30,21,123.3,123.3,123.1,123.1,8
20160701|2015-12-21 06:00,21,122.95,122.95,122.9,122.95,7
20160701|2015-12-21 06:30,21,123.15,123.15,121.35,121.4,201
20160701|2015-12-21 07:00,21,121.45,121.65,121.3,121.45,19
20160701|2015-12-21 07:30,21,121.15,123,121.15,122.75,52
20160701|2015-12-21 08:00,21,123,123,122.55,122.65,22
20160701|2015-12-21 08:30,21,122.85,123.25,122.4,122.5,31
20160701|2015-12-21 09:00,21,122.3,122.7,121.9,121.95,12
20160701|2015-12-21 09:30,21,122.05,122.05,121.9,121.9,2
20160701|2015-12-21 10:00,21,122.3,122.45,121.95,122.15,26
20160701|2015-12-21 10:30,21,122.05,122.1,121.85,121.85,48
20160701|2015-12-21 11:00,21,121.8,122.2,121.75,122.15,45
20160701|2015-12-21 11:30,21,121.95,122.05,121.95,122.05,2
20160701|2015-12-21 12:00,21,122.05,122.2,121.65,121.85,63
20160701|2015-12-22 03:00,22,122.35,122.4,122.3,122.4,21
20160701|2015-12-22 03:30,22,122.35,122.35,122.35,122.35,2
20160701|2015-12-22 04:00,22,122.45,122.45,122.45,122.45,1
20160701|2015-12-22 04:30,22,122.35,122.35,122.25,122.3,17
20160701|2015-12-22 05:00,22,122.25,122.25,122.1,122.2,41
20160701|2015-12-22 05:30,22,122.15,122.5,122.1,122.5,15
20160701|2015-12-22 06:00,22,122.55,122.9,122.55,122.7,12
20160701|2015-12-22 07:00,22,122.6,122.7,122,122.05,15
20160701|2015-12-22 07:30,22,122.15,123,122.05,123,22
20160701|2015-12-22 08:00,22,122.8,122.95,122.3,122.35,46
20160701|2015-12-22 08:30,22,122.35,123.35,122.35,123.35,38
20160701|2015-12-22 09:00,22,123.1,123.35,123.05,123.25,8
20160701|2015-12-22 09:30,22,123.1,123.1,122.65,122.65,9
20160701|2015-12-22 10:00,22,123,123.05,122.65,122.7,33
20160701|2015-12-22 10:30,22,122.5,122.6,122.5,122.6,3
20160701|2015-12-22 11:00,22,122.5,122.6,122.5,122.5,3
20160701|2015-12-22 11:30,22,122.7,122.85,122.55,122.55,5
20160701|2015-12-22 12:00,22,122.75,123.55,122.75,123.55,36
20160701|2015-12-23 03:00,23,123.5,123.95,123.5,123.95,55
20160701|2015-12-23 03:30,23,123.9,123.95,123.85,123.85,5
20160701|2015-12-23 04:00,23,123.85,123.85,123.85,123.85,1
20160701|2015-12-23 04:30,23,123.9,123.9,123.5,123.5,2
20160701|2015-12-23 05:30,23,123.55,123.55,123.55,123.55,4
20160701|2015-12-23 06:00,23,123.7,123.7,123.6,123.6,2
20160701|2015-12-23 06:30,23,123.75,123.75,123.55,123.55,19
20160701|2015-12-23 07:00,23,123,123.5,122.7,122.7,12
20160701|2015-12-23 07:30,23,122.7,123.35,122.6,123.35,16
20160701|2015-12-23 08:00,23,123,123,122.4,122.95,32
20160701|2015-12-23 08:30,23,123.15,123.85,123.15,123.8,7
20160701|2015-12-23 09:00,23,123.7,125.4,123.7,125.2,63
20160701|2015-12-23 09:30,23,124.9,125.4,124.85,125.25,60
20160701|2015-12-23 10:00,23,125.2,125.3,125.1,125.3,27
20160701|2015-12-23 10:30,23,124.95,125.15,124.8,124.8,13
20160701|2015-12-23 11:00,23,124.8,124.8,124.7,124.75,4
20160701|2015-12-23 11:30,23,125,125.05,124.85,125.05,7
20160701|2015-12-23 12:00,23,125.1,125.2,124.65,124.65,27
20160701|2015-12-24 03:00,24,125.1,125.1,125.1,125.1,1
20160701|2015-12-24 03:30,24,124.7,124.7,124.7,124.7,2
20160701|2015-12-24 04:00,24,124.5,124.5,124.5,124.5,1
20160701|2015-12-24 05:00,24,124.2,124.2,124.15,124.15,8
20160701|2015-12-24 05:30,24,124.45,124.5,124.45,124.5,18
20160701|2015-12-24 07:00,24,124.15,124.25,124.15,124.25,2
20160701|2015-12-24 07:30,24,123.85,124,123.6,123.6,9
20160701|2015-12-24 08:00,24,123.55,123.55,123.55,123.55,2
20160701|2015-12-24 08:30,24,123.5,123.5,123.5,123.5,1
20160701|2015-12-24 09:00,24,123.25,123.25,123.25,123.25,2
20160701|2015-12-24 09:30,24,123.5,123.7,123.45,123.7,4
20160701|2015-12-24 10:00,24,123.5,123.5,123.5,123.5,4
20160701|2015-12-24 10:30,24,123.8,124.1,123.8,124.1,10
20160701|2015-12-24 11:30,24,124.15,124.25,123.85,124.25,14
20160701|2015-12-24 12:00,24,124.1,124.1,124.1,124.1,1
20160701|2015-12-28 07:00,28,123.85,123.85,123,123.45,17
20160701|2015-12-28 07:30,28,123.55,123.55,122.7,123,6
20160701|2015-12-28 08:00,28,122.8,122.8,122.8,122.8,2
20160701|2015-12-28 08:30,28,123.05,123.35,123.05,123.2,9
20160701|2015-12-28 09:00,28,123.25,123.65,123.25,123.6,8
20160701|2015-12-28 09:30,28,123.75,123.75,123.25,123.25,11
20160701|2015-12-28 10:00,28,123.15,123.25,123.15,123.25,2
20160701|2015-12-28 10:30,28,123.4,123.55,123.4,123.55,9
20160701|2015-12-28 11:00,28,123.25,123.25,123.2,123.2,2
20160701|2015-12-28 11:30,28,123.3,123.3,123.3,123.3,1
20160701|2015-12-28 12:00,28,123.25,123.45,123.1,123.15,14
20160701|2015-12-29 03:00,29,122.85,123.3,122.85,123.1,35
20160701|2015-12-29 03:30,29,123.05,123.25,123.05,123.2,21
20160701|2015-12-29 04:00,29,123.25,123.4,123.25,123.35,49
20160701|2015-12-29 05:00,29,123.15,123.15,123,123,5
20160701|2015-12-29 06:00,29,122.9,122.9,122.8,122.8,14
20160701|2015-12-29 07:00,29,123.35,123.75,123.3,123.75,4
20160701|2015-12-29 07:30,29,123.85,125,123.85,125,13
20160701|2015-12-29 08:00,29,124.8,125.35,124.5,124.5,15
20160701|2015-12-29 08:30,29,124.6,125.1,124.6,125.1,3
20160701|2015-12-29 09:00,29,125.25,125.25,125.2,125.2,2
20160701|2015-12-29 09:30,29,125.4,125.4,125.4,125.4,1
20160701|2015-12-29 10:00,29,125.35,126.4,125.3,126.4,29
20160701|2015-12-29 10:30,29,126.2,126.45,126.2,126.4,27
20160701|2015-12-29 11:00,29,126.35,126.35,125.85,125.85,50
20160701|2015-12-29 11:30,29,125.8,126,125.4,126,63
20160701|2015-12-29 12:00,29,125.65,125.8,125.3,125.4,40
20160701|2015-12-30 03:00,30,125.85,126.1,125.85,126.05,17
20160701|2015-12-30 03:30,30,126,126,126,126,2
20160701|2015-12-30 04:00,30,126.15,126.15,125.65,125.65,5
20160701|2015-12-30 05:30,30,125.65,125.65,125.65,125.65,1
20160701|2015-12-30 06:30,30,125.75,125.75,125.25,125.25,50
20160701|2015-12-30 07:00,30,125.7,125.7,125.7,125.7,2
20160701|2015-12-30 07:30,30,125.7,127.55,125.7,127.55,34
20160701|2015-12-30 08:00,30,127.5,127.5,127.4,127.4,11
20160701|2015-12-30 08:30,30,127.3,127.3,126.55,126.55,5
20160701|2015-12-30 09:00,30,127.2,127.3,127.05,127.3,7
20160701|2015-12-30 10:00,30,127.2,127.3,126.7,126.7,56
20160701|2015-12-30 10:30,30,126.8,126.85,126.6,126.8,26
20160701|2015-12-30 11:00,30,127.05,127.05,126.95,127.05,3
20160701|2015-12-30 11:30,30,127.25,127.25,127.25,127.25,1
20160701|2015-12-30 12:00,30,127.25,127.75,127,127.65,81
20160701|2015-12-31 03:00,31,128,128,127.85,127.85,6
20160701|2015-12-31 05:00,31,127.8,127.8,127.8,127.8,1
20160701|2015-12-31 07:00,31,127.9,127.9,127.9,127.9,1
20160701|2015-12-31 07:30,31,128.2,128.65,128.2,128.65,7
20160701|2015-12-31 08:00,31,128.5,128.8,128.5,128.8,6
20160701|2015-12-31 08:30,31,128.75,128.9,128.75,128.75,11
20160701|2015-12-31 09:00,31,129,129.5,129,129.5,27
20160701|2015-12-31 09:30,31,129.25,129.25,129.2,129.2,2
20160701|2015-12-31 10:00,31,129.4,129.75,129.35,129.75,10
20160701|2015-12-31 10:30,31,129.75,129.75,129.5,129.5,9
20160701|2015-12-31 11:00,31,129.8,129.8,129.8,129.8,1
20160701|2015-12-31 11:30,31,130.4,130.5,130.05,130.45,25
20160701|2015-12-31 12:00,31,130.55,130.8,129.95,129.95,120
20160701|2016-01-04 03:00,4,130.2,130.2,129.7,130.05,30
20160701|2016-01-04 03:30,4,129.9,129.9,129.9,129.9,5
20160701|2016-01-04 04:00,4,129.6,129.6,128.75,128.8,18
20160701|2016-01-04 04:30,4,128.9,128.95,128.1,128.1,14
20160701|2016-01-04 05:00,4,128.15,128.2,127.75,127.75,6
20160701|2016-01-04 05:30,4,127.75,127.85,127,127,32
20160701|2016-01-04 06:00,4,127,127,126.2,126.25,24
20160701|2016-01-04 06:30,4,126.3,126.8,126.3,126.5,40
20160701|2016-01-04 07:00,4,126.35,127.25,126.1,127.25,33
20160701|2016-01-04 07:30,4,127.2,128.9,127.15,128.9,60
20160701|2016-01-04 08:00,4,128.7,129,128.6,128.85,15
20160701|2016-01-04 08:30,4,128.55,128.9,128.45,128.85,23
20160701|2016-01-04 09:00,4,129.1,129.35,128.8,128.95,90
20160701|2016-01-04 09:30,4,129.2,129.6,129.1,129.6,25
20160701|2016-01-04 10:00,4,129.7,129.7,129.35,129.65,95
20160701|2016-01-04 10:30,4,129.25,129.6,129.25,129.6,25
20160701|2016-01-04 11:00,4,129.8,129.8,129.5,129.6,15
20160701|2016-01-04 11:30,4,129.6,129.6,129.2,129.3,101
20160701|2016-01-04 12:00,4,129.25,129.3,127.75,127.95,92
20160701|2016-01-05 03:00,5,128.05,128.55,128.05,128.55,10
20160701|2016-01-05 03:30,5,128.55,128.7,128.55,128.7,2
20160701|2016-01-05 04:00,5,128.35,128.35,128.35,128.35,2
20160701|2016-01-05 05:00,5,127.85,128.2,127.7,127.7,29
20160701|2016-01-05 05:30,5,127.85,127.85,127.2,127.2,5
20160701|2016-01-05 06:00,5,127.85,127.85,127.85,127.85,1
20160701|2016-01-05 06:30,5,127.45,127.5,127.45,127.5,4
20160701|2016-01-05 07:30,5,128.8,129,128.6,128.75,12
20160701|2016-01-05 08:00,5,128.2,128.2,127.5,127.8,22
20160701|2016-01-05 08:30,5,127.55,127.6,125.8,126.35,109
20160701|2016-01-05 09:00,5,126.4,126.8,126.3,126.75,35
20160701|2016-01-05 09:30,5,126.5,126.5,126.4,126.4,2
20160701|2016-01-05 10:00,5,126.45,127.15,126.2,127.15,23
20160701|2016-01-05 10:30,5,127.1,127.1,126.35,126.85,72
20160701|2016-01-05 11:00,5,126.8,126.8,126.8,126.8,6
20160701|2016-01-05 11:30,5,126.8,126.95,126.65,126.75,25
20160701|2016-01-05 12:00,5,126.8,127.2,126.6,127.05,48
20160701|2016-01-06 03:00,6,126.85,126.85,126.6,126.6,2
20160701|2016-01-06 03:30,6,126.85,126.85,126.85,126.85,1
20160701|2016-01-06 04:00,6,126.85,126.9,126.85,126.85,5
20160701|2016-01-06 04:30,6,126.85,126.95,126.75,126.8,13
20160701|2016-01-06 05:00,6,126.6,126.6,126.5,126.6,11
20160701|2016-01-06 05:30,6,126.6,126.6,126.5,126.5,13
20160701|2016-01-06 06:00,6,126.5,126.65,125.9,125.9,168
20160701|2016-01-06 06:30,6,126.05,126.05,124.75,124.75,103
20160701|2016-01-06 07:00,6,124.85,125.4,124.65,125,20
20160701|2016-01-06 07:30,6,125.15,125.2,123.65,123.8,61
20160701|2016-01-06 08:00,6,123.8,124.5,123.8,124.3,63
20160701|2016-01-06 08:30,6,124.4,124.65,124.3,124.4,66
20160701|2016-01-06 09:00,6,124.65,124.75,124.3,124.5,14
20160701|2016-01-06 09:30,6,124.4,124.4,123.9,123.95,34
20160701|2016-01-06 10:00,6,124,124.05,123.95,124.05,17
20160701|2016-01-06 10:30,6,124.15,124.4,124.15,124.15,13
20160701|2016-01-06 11:00,6,124.1,124.15,123.8,123.9,23
20160701|2016-01-06 11:30,6,123.75,124,123.75,123.95,15
20160701|2016-01-06 12:00,6,124.2,124.25,123.6,123.6,48
20160701|2016-01-07 03:00,7,123.35,123.35,122.55,122.55,65
20160701|2016-01-07 04:00,7,122.65,122.65,122.4,122.5,12
20160701|2016-01-07 04:30,7,122.6,122.65,122.6,122.65,6
20160701|2016-01-07 05:30,7,122.9,122.9,122.9,122.9,1
20160701|2016-01-07 06:00,7,122.85,122.85,122.75,122.75,5
20160701|2016-01-07 06:30,7,122.7,122.8,122.7,122.8,3
20160701|2016-01-07 07:00,7,122.5,122.7,122.15,122.2,23
20160701|2016-01-07 07:30,7,122.7,122.7,122.4,122.4,17
20160701|2016-01-07 08:00,7,122.35,122.45,122.25,122.35,24
20160701|2016-01-07 08:30,7,122.45,123,122.45,122.7,25
20160701|2016-01-07 09:00,7,122.7,123,122.7,122.7,19
20160701|2016-01-07 09:30,7,122.55,122.7,122.35,122.35,83
20160701|2016-01-07 10:00,7,122.6,122.6,122.15,122.15,96
20160701|2016-01-07 10:30,7,122.25,122.7,122.2,122.25,40
20160701|2016-01-07 11:00,7,122.25,122.4,122.25,122.35,27
20160701|2016-01-07 11:30,7,122.5,122.55,122.3,122.35,66
20160701|2016-01-07 12:00,7,122.4,122.65,122.3,122.55,77
20160701|2016-01-08 03:00,8,123.75,124.05,123.3,123.45,32
20160701|2016-01-08 03:30,8,123.35,123.35,123.2,123.2,2
20160701|2016-01-08 04:00,8,123.2,123.2,123,123.1,4
20160701|2016-01-08 04:30,8,123.05,123.1,123,123,6
20160701|2016-01-08 05:00,8,123,123.05,123,123.05,14
20160701|2016-01-08 05:30,8,123.1,123.2,123.1,123.2,10
20160701|2016-01-08 06:00,8,123.45,123.45,123.45,123.45,2
20160701|2016-01-08 07:00,8,123.8,123.8,123.55,123.6,44
20160701|2016-01-08 07:30,8,123.6,123.6,122.5,123.1,188
20160701|2016-01-08 08:00,8,122.95,123.15,122.95,122.95,218
20160701|2016-01-08 08:30,8,123.2,123.3,123.1,123.1,22
20160701|2016-01-08 09:00,8,123.15,123.25,123.15,123.2,11
20160701|2016-01-08 09:30,8,123.1,123.35,123.1,123.25,23
20160701|2016-01-08 10:00,8,123.25,123.3,123.05,123.25,10
20160701|2016-01-08 10:30,8,123.25,123.25,123.15,123.2,9
20160701|2016-01-08 11:00,8,123.15,123.25,122.6,122.8,69
20160701|2016-01-08 11:30,8,122.6,122.65,122.5,122.55,26
20160701|2016-01-08 12:00,8,122.55,123.3,122.55,123.3,55
20160701|2016-01-11 03:00,11,122.05,122.2,121.8,122.1,72
20160701|2016-01-11 03:30,11,122.1,122.2,121.75,122,98
20160701|2016-01-11 04:00,11,122.15,122.15,122.05,122.05,3
20160701|2016-01-11 04:30,11,121.9,121.9,121.9,121.9,1
20160701|2016-01-11 05:30,11,121.95,122.05,121.95,122.05,2
20160701|2016-01-11 06:00,11,122.15,122.2,122.15,122.2,4
20160701|2016-01-11 06:30,11,122.15,122.15,122.15,122.15,2
20160701|2016-01-11 07:00,11,121.85,121.9,121.55,121.7,44
20160701|2016-01-11 07:30,11,121.65,121.65,120.8,120.8,215
20160701|2016-01-11 08:00,11,120.85,120.85,119.9,120.25,510
20160701|2016-01-11 08:30,11,120.2,120.3,119.95,119.95,34
20160701|2016-01-11 09:00,11,119.95,119.95,119.25,119.5,204
20160701|2016-01-11 09:30,11,119.4,119.5,119,119.05,71
20160701|2016-01-11 10:00,11,118.95,120.5,118.7,119.65,132
20160701|2016-01-11 10:30,11,119.65,119.7,119,119,66
20160701|2016-01-11 11:00,11,118.95,119,118.25,118.35,256
20160701|2016-01-11 11:30,11,118.35,118.7,117.95,118.7,196
20160701|2016-01-11 12:00,11,118.9,119.5,118.25,118.75,134
20160701|2016-01-12 03:00,12,119,119,118.5,118.5,120
20160701|2016-01-12 03:30,12,118.5,118.85,118.5,118.85,85
20160701|2016-01-12 04:00,12,118.9,118.9,118.75,118.8,6
20160701|2016-01-12 04:30,12,118.75,118.75,118.65,118.65,5
20160701|2016-01-12 05:00,12,118.9,118.9,118.9,118.9,2
20160701|2016-01-12 05:30,12,118.9,119.55,118.9,119.5,10
20160701|2016-01-12 06:00,12,119.4,119.6,119.4,119.6,3
20160701|2016-01-12 06:30,12,119.45,119.5,119.45,119.5,17
20160701|2016-01-12 07:00,12,119.05,119.25,118.5,118.5,75
20160701|2016-01-12 07:30,12,118.5,118.65,118.2,118.65,82
20160701|2016-01-12 08:00,12,118.7,118.9,118.05,118.2,204
20160701|2016-01-12 08:30,12,118.25,118.45,118.1,118.3,41
20160701|2016-01-12 09:00,12,118.5,118.75,118.35,118.75,61
20160701|2016-01-12 09:30,12,118.85,118.9,118.55,118.55,65
20160701|2016-01-12 10:00,12,118.55,118.85,118.35,118.45,86
20160701|2016-01-12 10:30,12,118.45,118.65,118.2,118.6,112
20160701|2016-01-12 11:00,12,118.6,118.7,118.4,118.4,63
20160701|2016-01-12 11:30,12,118.25,118.65,118.25,118.65,130
20160701|2016-01-12 12:00,12,118.85,119.45,118.5,118.55,127
20160701|2016-01-13 03:00,13,119,119.25,119,119.15,93
20160701|2016-01-13 03:30,13,119,119.3,118.95,119.25,127
20160701|2016-01-13 04:00,13,119.2,119.5,119.2,119.45,72
20160701|2016-01-13 04:30,13,119.4,119.55,119.3,119.3,42
20160701|2016-01-13 05:00,13,119.4,119.5,119.4,119.45,25
20160701|2016-01-13 05:30,13,119.35,119.7,119.35,119.7,14
20160701|2016-01-13 06:00,13,119.45,119.75,119.45,119.75,9
20160701|2016-01-13 06:30,13,119.35,119.35,119.35,119.35,1
20160701|2016-01-13 07:00,13,119.4,119.4,118.8,118.8,44
20160701|2016-01-13 07:30,13,119,119.1,118.7,118.8,29
20160701|2016-01-13 08:00,13,118.9,119.55,118.75,119.55,45
20160701|2016-01-13 08:30,13,119.6,120.2,119.55,119.7,45
20160701|2016-01-13 09:00,13,119.8,120.15,119.4,120.15,49
20160701|2016-01-13 09:30,13,120.15,120.15,119.6,119.8,74
20160701|2016-01-13 10:00,13,119.7,119.8,119.55,119.6,11
20160701|2016-01-13 10:30,13,119.6,119.85,119.55,119.85,20
20160701|2016-01-13 11:00,13,119.9,120,119.3,119.4,112
20160701|2016-01-13 11:30,13,119.35,119.45,119.15,119.25,40
20160701|2016-01-13 12:00,13,119.15,119.25,119,119.25,74
20160701|2016-01-14 03:00,14,119.4,119.4,118.45,118.85,16
20160701|2016-01-14 03:30,14,118.7,118.8,118.6,118.65,9
20160701|2016-01-14 04:30,14,118.1,118.3,118.1,118.2,41
20160701|2016-01-14 05:00,14,118.2,118.3,118.2,118.3,9
20160701|2016-01-14 06:00,14,118.5,118.7,118.5,118.7,4
20160701|2016-01-14 06:30,14,118.85,118.85,118.75,118.75,5
20160701|2016-01-14 07:00,14,118.55,118.55,118.55,118.55,1
20160701|2016-01-14 07:30,14,118.2,118.45,117.85,117.95,60
20160701|2016-01-14 08:00,14,118,118.65,118,118.15,57
20160701|2016-01-14 08:30,14,118,118.3,117.95,118.1,84
20160701|2016-01-14 09:00,14,117.95,118.25,117.95,118.05,56
20160701|2016-01-14 09:30,14,118.2,118.5,118.1,118.5,44
20160701|2016-01-14 10:00,14,118.6,119,118.4,118.65,21
20160701|2016-01-14 10:30,14,118.7,118.7,118.45,118.5,30
20160701|2016-01-14 11:00,14,118.55,118.6,118.4,118.6,14
20160701|2016-01-14 11:30,14,118.45,119.25,118.45,119.25,15
20160701|2016-01-14 12:00,14,119.25,120.4,119.25,120.05,102
20160701|2016-01-15 03:00,15,119.9,119.9,119.55,119.55,12
20160701|2016-01-15 03:30,15,119.5,119.95,119.5,119.95,49
20160701|2016-01-15 04:00,15,119.95,119.95,119.45,119.5,44
20160701|2016-01-15 04:30,15,119.55,119.55,119.4,119.4,5
20160701|2016-01-15 05:00,15,119.5,119.55,119.45,119.55,16
20160701|2016-01-15 06:00,15,119.55,119.55,119.55,119.55,2
20160701|2016-01-15 06:30,15,119.55,119.55,119.55,119.55,2
20160701|2016-01-15 07:00,15,119.3,119.3,118.65,119.05,24
20160701|2016-01-15 07:30,15,118.95,119,118.3,118.45,42
20160701|2016-01-15 08:00,15,118.35,118.95,118.35,118.95,22
20160701|2016-01-15 08:30,15,119,119,118.5,118.5,87
20160701|2016-01-15 09:00,15,118.55,118.7,118.4,118.4,43
20160701|2016-01-15 09:30,15,118.25,118.55,118.2,118.35,28
20160701|2016-01-15 10:00,15,118.65,118.65,118.25,118.35,55
20160701|2016-01-15 10:30,15,118.45,118.65,118.4,118.4,39
20160701|2016-01-15 11:00,15,118.4,118.45,118.3,118.45,32
20160701|2016-01-15 11:30,15,118.1,118.7,118.05,118.45,124
20160701|2016-01-15 12:00,15,118.6,119.55,118.6,119.45,65
20160701|2016-01-19 03:00,19,118.75,119.8,118,119.8,80
20160701|2016-01-19 03:30,19,119.95,120.15,119.95,120.15,53
20160701|2016-01-19 04:00,19,120.15,120.15,119.95,119.95,24
20160701|2016-01-19 04:30,19,120.1,120.1,120.1,120.1,1
20160701|2016-01-19 05:00,19,120.75,120.85,120.55,120.55,15
20160701|2016-01-19 05:30,19,120.7,120.75,120.15,120.15,8
20160701|2016-01-19 06:00,19,120.3,120.45,120.25,120.45,7
20160701|2016-01-19 06:30,19,120.35,120.35,120.1,120.2,14
20160701|2016-01-19 07:00,19,120.35,120.8,120.1,120.75,68
20160701|2016-01-19 07:30,19,120.5,120.65,120.1,120.25,55
20160701|2016-01-19 08:00,19,120,120.2,119.5,120.15,83
20160701|2016-01-19 08:30,19,120.2,120.25,119.65,119.65,30
20160701|2016-01-19 09:00,19,119.7,119.7,119,119.3,86
20160701|2016-01-19 09:30,19,119.25,119.6,119.25,119.6,13
20160701|2016-01-19 10:00,19,119.6,120.5,119.6,120.3,45
20160701|2016-01-19 10:30,19,120.5,120.5,119.95,119.95,60
20160701|2016-01-19 11:00,19,120.05,120.2,119.8,119.85,71
20160701|2016-01-19 11:30,19,119.65,119.95,119.55,119.75,32
20160701|2016-01-19 12:00,19,119.65,120,119.5,119.5,96
20160701|2016-01-20 03:00,20,119.4,119.4,118.2,118.2,90
20160701|2016-01-20 03:30,20,118.35,118.45,118.25,118.3,27
20160701|2016-01-20 04:00,20,118.3,118.3,118.25,118.25,4
20160701|2016-01-20 04:30,20,118.5,118.55,118.4,118.5,13
20160701|2016-01-20 05:00,20,118.55,118.6,117.95,118.15,82
20160701|2016-01-20 05:30,20,118.25,118.25,117.95,118.05,15
20160701|2016-01-20 06:00,20,117.95,118.05,117.7,118.05,95
20160701|2016-01-20 06:30,20,118.05,118.25,117.9,118.1,14
20160701|2016-01-20 07:00,20,117.85,117.95,117.6,117.75,48
20160701|2016-01-20 07:30,20,117.8,118.3,117.75,117.75,50
20160701|2016-01-20 08:00,20,117.9,118.35,117.75,117.9,63
20160701|2016-01-20 08:30,20,117.9,117.95,117,117,339
20160701|2016-01-20 09:00,20,116.95,117.3,116.85,117.1,116
20160701|2016-01-20 09:30,20,117.2,117.2,116.2,116.35,172
20160701|2016-01-20 10:00,20,116.35,116.35,115.45,115.65,526
20160701|2016-01-20 10:30,20,115.65,116,115.5,115.8,166
20160701|2016-01-20 11:00,20,115.8,115.95,115.6,115.6,249
20160701|2016-01-20 11:30,20,115.8,116.3,115.8,116.3,86
20160701|2016-01-20 12:00,20,116.55,116.85,115.9,116.65,170
20160701|2016-01-21 03:00,21,116.6,116.6,116,116.6,106
20160701|2016-01-21 03:30,21,116.75,116.75,116.6,116.6,19
20160701|2016-01-21 04:00,21,116.8,117.7,116.8,117.65,90
20160701|2016-01-21 04:30,21,117.4,117.45,117.1,117.15,35
20160701|2016-01-21 05:00,21,117.05,117.05,116.7,117.05,33
20160701|2016-01-21 05:30,21,116.8,116.8,116.35,116.75,17
20160701|2016-01-21 06:00,21,116.5,116.5,116.5,116.5,1
20160701|2016-01-21 06:30,21,116.65,116.7,116.35,116.7,11
20160701|2016-01-21 07:00,21,116.95,117.3,116.5,117.3,48
20160701|2016-01-21 07:30,21,117.7,118.7,117.3,117.5,97
20160701|2016-01-21 08:00,21,117.35,118.3,117.05,117.7,54
20160701|2016-01-21 08:30,21,117.85,117.85,116.75,116.85,65
20160701|2016-01-21 09:00,21,116.95,117.5,116.7,117.35,72
20160701|2016-01-21 09:30,21,117.25,117.35,116.85,116.95,59
20160701|2016-01-21 10:00,21,116.9,118,116.9,117.85,43
20160701|2016-01-21 10:30,21,117.9,118.05,117.55,118.05,56
20160701|2016-01-21 11:00,21,118.1,118.3,117.75,118.05,72
20160701|2016-01-21 11:30,21,117.9,118.1,117.6,118.1,73
20160701|2016-01-21 12:00,21,118.1,118.75,118.05,118.3,86
20160701|2016-01-22 03:00,22,119.1,119.6,119.1,119.4,10
20160701|2016-01-22 03:30,22,119.95,120.35,119.95,120.25,28
20160701|2016-01-22 04:00,22,120.35,120.4,119.9,119.9,27
20160701|2016-01-22 04:30,22,119.95,120.05,119.95,120.05,7
20160701|2016-01-22 05:00,22,120.05,120.1,120.05,120.1,3
20160701|2016-01-22 05:30,22,120,120.45,120,120.45,20
20160701|2016-01-22 06:00,22,120.1,120.1,119.9,119.9,6
20160701|2016-01-22 06:30,22,120.25,120.4,120.2,120.2,5
20160701|2016-01-22 07:00,22,120.3,120.45,119.55,119.55,32
20160701|2016-01-22 07:30,22,119.65,121.15,119.65,120.9,79
20160701|2016-01-22 08:00,22,120.65,121.1,120.5,120.9,65
20160701|2016-01-22 08:30,22,120.95,120.95,120.7,120.7,88
20160701|2016-01-22 09:00,22,120.75,121.4,120.55,121.2,90
20160701|2016-01-22 09:30,22,121.35,121.35,119.5,119.55,72
20160701|2016-01-22 10:00,22,119.7,119.9,118.9,119.05,143
20160701|2016-01-22 10:30,22,119.05,119.5,119.05,119.3,43
20160701|2016-01-22 11:00,22,119.4,120.1,119.3,119.4,70
20160701|2016-01-22 11:30,22,119.7,120,119.7,119.75,42
20160701|2016-01-22 12:00,22,120.05,120.4,119.35,119.35,122
20160701|2016-01-25 03:00,25,118.95,119.1,118.6,119.1,35
20160701|2016-01-25 03:30,25,119.05,119.15,118.9,119.15,22
20160701|2016-01-25 04:00,25,119.05,119.25,119.05,119.25,39
20160701|2016-01-25 04:30,25,119.25,119.3,119.2,119.2,15
20160701|2016-01-25 05:00,25,119.05,119.15,119.05,119.15,15
20160701|2016-01-25 05:30,25,119.15,119.45,119.15,119.25,15
20160701|2016-01-25 06:00,25,119.1,119.15,119.1,119.15,19
20160701|2016-01-25 06:30,25,119.2,119.35,119.2,119.3,17
20160701|2016-01-25 07:00,25,119.2,119.55,119.05,119.2,28
20160701|2016-01-25 07:30,25,119.45,120.5,119.4,120.35,96
20160701|2016-01-25 08:00,25,120.1,120.35,119.9,120.35,95
20160701|2016-01-25 08:30,25,120.4,121.2,120.4,120.95,107
20160701|2016-01-25 09:00,25,121.05,121.25,120.5,120.5,35
20160701|2016-01-25 09:30,25,120.8,121,120.7,120.7,26
20160701|2016-01-25 10:00,25,120.65,120.65,119.9,120,36
20160701|2016-01-25 10:30,25,119.85,120.05,119.8,119.8,40
20160701|2016-01-25 11:00,25,119.95,120.4,119.95,120.4,82
20160701|2016-01-25 11:30,25,120.35,120.45,120.3,120.35,16
20160701|2016-01-25 12:00,25,120.35,120.8,120.35,120.7,70
20160701|2016-01-26 03:00,26,120.55,120.55,118.9,119.1,85
20160701|2016-01-26 03:30,26,119.6,119.6,119.4,119.55,3
20160701|2016-01-26 04:00,26,119.6,120.45,119.6,120.45,12
20160701|2016-01-26 04:30,26,120.3,120.3,120.2,120.25,9
20160701|2016-01-26 05:00,26,120.4,120.6,120.35,120.55,22
20160701|2016-01-26 05:30,26,120.55,120.55,119.95,120.5,42
20160701|2016-01-26 06:00,26,120.55,120.55,120.05,120.05,14
20160701|2016-01-26 06:30,26,120.15,120.2,120.15,120.2,12
20160701|2016-01-26 07:00,26,120.45,120.65,120.2,120.25,10
20160701|2016-01-26 07:30,26,120.2,120.45,120,120.25,42
20160701|2016-01-26 08:00,26,120.35,121.15,120.35,120.7,31
20160701|2016-01-26 08:30,26,120.9,121.1,120.75,120.9,51
20160701|2016-01-26 09:00,26,120.85,121.2,120.65,120.9,40
20160701|2016-01-26 09:30,26,121,121,120.8,120.9,53
20160701|2016-01-26 10:00,26,121,121,120.2,120.35,52
20160701|2016-01-26 10:30,26,120.5,120.5,120.25,120.4,30
20160701|2016-01-26 11:00,26,120.4,120.45,120.25,120.3,29
20160701|2016-01-26 11:30,26,120.4,120.7,120.35,120.7,46
20160701|2016-01-26 12:00,26,120.55,120.8,120.25,120.25,63
20160701|2016-01-27 03:00,27,120.55,120.6,120.3,120.6,8
20160701|2016-01-27 04:00,27,120.4,120.4,120.4,120.4,2
20160701|2016-01-27 04:30,27,120.4,120.9,120.2,120.9,83
20160701|2016-01-27 05:00,27,120.8,121.55,120.8,121.5,9
20160701|2016-01-27 05:30,27,121.25,121.4,121.25,121.3,8
20160701|2016-01-27 06:00,27,121.4,121.4,121.2,121.2,14
20160701|2016-01-27 07:00,27,121.25,122.25,121.1,122.25,148
20160701|2016-01-27 07:30,27,122.45,123.55,122.45,123.3,74
20160701|2016-01-27 08:00,27,123.2,123.35,122.75,123.3,91
20160701|2016-01-27 08:30,27,123.25,124,123.25,123.75,45
20160701|2016-01-27 09:00,27,123.25,123.45,122.45,122.9,211
20160701|2016-01-27 09:30,27,123.05,123.75,122.85,123.65,44
20160701|2016-01-27 10:00,27,123.7,124,123.45,123.5,134
20160701|2016-01-27 10:30,27,123.35,123.75,123.2,123.6,62
20160701|2016-01-27 11:00,27,123.6,123.75,123.2,123.2,40
20160701|2016-01-27 11:30,27,123.2,123.75,122.35,122.35,90
20160701|2016-01-27 12:00,27,122.25,122.85,121.8,122,129
20160701|2016-01-28 03:00,28,122,122.25,121.6,121.85,26
20160701|2016-01-28 04:00,28,121.9,122.4,121.9,122.4,12
20160701|2016-01-28 04:30,28,122.25,122.25,122.1,122.1,13
20160701|2016-01-28 05:00,28,122.1,122.4,121.95,121.95,13
20160701|2016-01-28 05:30,28,121.9,122,121.9,122,12
20160701|2016-01-28 06:00,28,121.85,121.95,121.7,121.8,24
20160701|2016-01-28 06:30,28,121.9,122.35,121.7,122,24
20160701|2016-01-28 07:00,28,122.05,123,121.95,122.05,114
20160701|2016-01-28 07:30,28,122.1,122.75,122.1,122.75,109
20160701|2016-01-28 08:00,28,122.75,123.25,122.45,123,99
20160701|2016-01-28 08:30,28,123.1,123.1,122.3,122.65,125
20160701|2016-01-28 09:00,28,122.75,123.65,122.75,123.2,125
20160701|2016-01-28 09:30,28,122.95,123.85,122.75,123.4,77
20160701|2016-01-28 10:00,28,123.3,123.45,122.85,122.85,61
20160701|2016-01-28 10:30,28,122.9,122.9,122.2,122.2,121
20160701|2016-01-28 11:00,28,122.7,122.95,122.25,122.25,38
20160701|2016-01-28 11:30,28,122.25,122.85,122.2,122.65,30
20160701|2016-01-28 12:00,28,122.7,123.05,122.7,122.7,45
20160701|2016-01-29 03:00,29,123.05,123.1,122.95,123.05,41
20160701|2016-01-29 03:30,29,123.1,123.1,123.05,123.1,9
20160701|2016-01-29 04:00,29,123.05,123.35,123.05,123.25,16
20160701|2016-01-29 04:30,29,123.05,123.2,123.05,123.1,12
20160701|2016-01-29 05:00,29,123,123.05,122.9,122.9,3
20160701|2016-01-29 05:30,29,122.9,123.05,122.75,123.05,10
20160701|2016-01-29 06:00,29,123,123.4,122.95,123.25,53
20160701|2016-01-29 06:30,29,123.05,123.2,123,123.1,9
20160701|2016-01-29 07:00,29,123.05,123.6,122.8,123.25,89
20160701|2016-01-29 07:30,29,123.05,123.1,122.65,123.05,43
20160701|2016-01-29 08:00,29,123.4,123.4,122.7,123.05,14
20160701|2016-01-29 08:30,29,123.4,123.5,123.1,123.35,42
20160701|2016-01-29 09:00,29,123.35,123.45,123.1,123.15,116
20160701|2016-01-29 09:30,29,123,123.1,122.65,122.85,205
20160701|2016-01-29 10:00,29,122.85,123.15,121.95,122.05,157
20160701|2016-01-29 10:30,29,122.05,122.05,119.85,120,200
20160701|2016-01-29 11:00,29,119.85,120.45,119.85,120.25,75
20160701|2016-01-29 11:30,29,120.35,120.5,120.35,120.5,3
20160701|2016-01-29 12:00,29,120.25,120.65,120.15,120.2,182
20160701|2016-02-01 03:00,1,119.75,119.75,118.85,119.3,73
20160701|2016-02-01 03:30,1,119.3,119.3,119.1,119.1,75
20160701|2016-02-01 04:00,1,119.25,119.25,119,119,5
20160701|2016-02-01 04:30,1,119.1,119.25,119.05,119.25,33
20160701|2016-02-01 05:00,1,119.5,119.5,119.5,119.5,1
20160701|2016-02-01 05:30,1,119.35,119.55,119.35,119.55,5
20160701|2016-02-01 06:00,1,119.55,119.75,119.5,119.55,30
20160701|2016-02-01 06:30,1,119.5,119.5,119.3,119.3,3
20160701|2016-02-01 07:00,1,119.2,119.85,119,119.6,39
20160701|2016-02-01 07:30,1,119.6,120.65,119.5,120.65,82
20160701|2016-02-01 08:00,1,120.4,120.9,120.25,120.85,33
20160701|2016-02-01 08:30,1,120.9,121.6,120.75,121.4,219
20160701|2016-02-01 09:00,1,121.5,121.7,121.2,121.2,166
20160701|2016-02-01 09:30,1,121.2,121.5,120.85,120.85,154
20160701|2016-02-01 10:00,1,120.9,121.2,120.7,120.7,51
20160701|2016-02-01 10:30,1,120.8,121.05,120.8,120.9,25
20160701|2016-02-01 11:00,1,120.95,120.95,120.6,120.8,94
20160701|2016-02-01 11:30,1,120.75,121.45,120.75,121.3,76
20160701|2016-02-01 12:00,1,121,121.55,120.9,121.4,64
20160701|2016-02-02 03:00,2,121.35,122.55,121.35,122.3,69
20160701|2016-02-02 03:30,2,122.3,122.3,122,122.1,32
20160701|2016-02-02 04:00,2,121.9,122.25,121.85,121.85,27
20160701|2016-02-02 04:30,2,122,122,121.8,121.8,3
20160701|2016-02-02 05:00,2,121.6,121.65,121.55,121.55,5
20160701|2016-02-02 05:30,2,121.5,121.5,121.45,121.45,7
20160701|2016-02-02 06:00,2,121.6,121.6,121.4,121.4,16
20160701|2016-02-02 06:30,2,121.35,121.45,121.3,121.3,53
20160701|2016-02-02 07:00,2,121.4,121.55,120.6,121,62
20160701|2016-02-02 07:30,2,120.75,121.8,120.75,121.6,20
20160701|2016-02-02 08:00,2,121.4,122.4,121.3,122.25,41
20160701|2016-02-02 08:30,2,122.15,122.15,121.4,121.8,101
20160701|2016-02-02 09:00,2,121.7,123.3,121.6,122.8,312
20160701|2016-02-02 09:30,2,122.9,123.05,122.65,122.7,32
20160701|2016-02-02 10:00,2,122.65,123.2,122.5,122.95,55
20160701|2016-02-02 10:30,2,122.9,123,122.9,123,20
20160701|2016-02-02 11:00,2,123.05,124,123,123.55,207
20160701|2016-02-02 11:30,2,123.7,123.7,123.5,123.5,61
20160701|2016-02-02 12:00,2,123.35,123.7,123.05,123.05,162
20160701|2016-02-03 03:00,3,123.25,124.55,123.25,124.55,32
20160701|2016-02-03 03:30,3,124.6,124.8,124.3,124.3,31
20160701|2016-02-03 04:00,3,124.45,124.5,124.4,124.4,14
20160701|2016-02-03 04:30,3,124.4,124.4,124.2,124.4,9
20160701|2016-02-03 05:00,3,124.2,124.5,124.2,124.5,6
20160701|2016-02-03 05:30,3,124.15,124.15,124.1,124.15,6
20160701|2016-02-03 06:00,3,124.1,124.55,124.1,124.35,42
20160701|2016-02-03 06:30,3,124.1,124.15,121.9,122.7,121
20160701|2016-02-03 07:00,3,122.5,123.4,122.25,123.1,30
20160701|2016-02-03 07:30,3,123.3,123.45,122.4,123.45,146
20160701|2016-02-03 08:00,3,123.5,124.2,123.5,124.2,51
20160701|2016-02-03 08:30,3,124.25,124.7,123.65,124.65,87
20160701|2016-02-03 09:00,3,124.6,125.15,124.6,124.85,159
20160701|2016-02-03 09:30,3,124.95,124.95,124.4,124.95,74
20160701|2016-02-03 10:00,3,125.05,125.05,124.5,124.7,16
20160701|2016-02-03 10:30,3,124.65,124.8,124.55,124.75,54
20160701|2016-02-03 11:00,3,124.8,124.85,124.7,124.7,56
20160701|2016-02-03 11:30,3,124.8,124.9,124.75,124.9,45
20160701|2016-02-03 12:00,3,124.85,125.3,124.8,124.8,123
20160701|2016-02-04 03:00,4,125.2,125.55,125.05,125.45,84
20160701|2016-02-04 03:30,4,125.45,126.6,125.45,126.55,248
20160701|2016-02-04 04:00,4,126.5,126.55,126.25,126.3,22
20160701|2016-02-04 04:30,4,126.15,126.4,126.15,126.4,11
20160701|2016-02-04 05:00,4,126.4,126.45,126.4,126.45,16
20160701|2016-02-04 05:30,4,126.3,126.3,126.05,126.1,22
20160701|2016-02-04 06:00,4,126.05,126.05,125.5,125.85,16
20160701|2016-02-04 06:30,4,125.6,126.05,125.6,125.85,13
20160701|2016-02-04 07:00,4,126,126.65,125.9,126.5,84
20160701|2016-02-04 07:30,4,126.6,127.4,126.55,126.7,159
20160701|2016-02-04 08:00,4,126.65,126.65,126,126.55,41
20160701|2016-02-04 08:30,4,126.7,126.85,125.95,126.25,103
20160701|2016-02-04 09:00,4,126.2,126.8,126.2,126.2,70
20160701|2016-02-04 09:30,4,126.2,126.4,125.8,126.4,45
20160701|2016-02-04 10:00,4,126.45,127,126.35,126.8,117
20160701|2016-02-04 10:30,4,126.65,126.9,126.6,126.65,41
20160701|2016-02-04 11:00,4,126.75,127.15,126.75,127.15,47
20160701|2016-02-04 11:30,4,127.15,127.3,127.1,127.3,50
20160701|2016-02-04 12:00,4,127.35,127.4,126.75,126.85,190
20160701|2016-02-05 03:00,5,127,127.65,127,127.55,82
20160701|2016-02-05 03:30,5,127.5,127.55,126.85,126.85,73
20160701|2016-02-05 04:00,5,126.9,127.15,126.9,127.15,7
20160701|2016-02-05 04:30,5,126.85,126.9,126.65,126.85,31
20160701|2016-02-05 05:00,5,126.8,126.8,126.05,126.2,31
20160701|2016-02-05 05:30,5,126.25,126.35,126,126.05,24
20160701|2016-02-05 06:00,5,125.85,125.95,125.7,125.7,6
20160701|2016-02-05 06:30,5,125.8,126.1,125.45,126.1,36
20160701|2016-02-05 07:00,5,126,127,125.75,126.95,109
20160701|2016-02-05 07:30,5,127.05,127.25,125,125.75,151
20160701|2016-02-05 08:00,5,125.8,125.8,124.65,125.6,146
20160701|2016-02-05 08:30,5,125.75,126.05,125.55,125.8,47
20160701|2016-02-05 09:00,5,125.75,125.85,124.9,124.9,58
20160701|2016-02-05 09:30,5,124.8,125.25,124.6,125,71
20160701|2016-02-05 10:00,5,125.05,125.3,124.45,124.85,151
20160701|2016-02-05 10:30,5,124.6,124.75,123.95,124.35,117
20160701|2016-02-05 11:00,5,124.35,124.55,123.95,124.45,103
20160701|2016-02-05 11:30,5,124.45,124.65,124.25,124.35,44
20160701|2016-02-05 12:00,5,124.35,124.6,124.05,124.2,185
20160701|2016-02-08 03:00,8,123.7,123.75,122.4,122.45,52
20160701|2016-02-08 03:30,8,122.7,123.1,122.65,122.65,26
20160701|2016-02-08 04:00,8,122.9,123.15,122.35,122.55,58
20160701|2016-02-08 04:30,8,122.85,122.85,122.5,122.55,33
20160701|2016-02-08 05:00,8,122.55,122.6,122.45,122.5,37
20160701|2016-02-08 05:30,8,122.5,122.5,122.5,122.5,4
20160701|2016-02-08 06:00,8,122.8,122.8,122.65,122.75,15
20160701|2016-02-08 06:30,8,122.7,122.7,122.2,122.45,35
20160701|2016-02-08 07:00,8,122.5,122.6,121.65,122.2,112
20160701|2016-02-08 07:30,8,122.1,122.1,120.6,120.7,414
20160701|2016-02-08 08:00,8,120.6,120.95,120.5,120.5,232
20160701|2016-02-08 08:30,8,120.5,120.6,120,120.05,130
20160701|2016-02-08 09:00,8,120.3,121.05,120.3,120.55,412
20160701|2016-02-08 09:30,8,120.6,120.65,120.3,120.4,187
20160701|2016-02-08 10:00,8,120.45,120.6,120.3,120.3,81
20160701|2016-02-08 10:30,8,120.3,120.3,119.95,120.3,40
20160701|2016-02-08 11:00,8,120.15,120.2,119.85,120.15,68
20160701|2016-02-08 11:30,8,120.25,120.7,120.2,120.25,95
20160701|2016-02-08 12:00,8,120.2,120.35,119.85,119.95,335
20160701|2016-02-09 03:00,9,120.05,120.15,119.8,120.15,28
20160701|2016-02-09 03:30,9,120,120.2,119.8,119.95,25
20160701|2016-02-09 04:00,9,119.9,119.9,119.85,119.85,4
20160701|2016-02-09 04:30,9,119.95,120.5,119.95,120.45,56
20160701|2016-02-09 05:00,9,120.6,120.75,120.55,120.55,14
20160701|2016-02-09 05:30,9,120.3,120.65,120.3,120.65,5
20160701|2016-02-09 06:00,9,120.8,120.8,120.5,120.55,27
20160701|2016-02-09 06:30,9,120.45,120.5,120.35,120.35,9
20160701|2016-02-09 07:00,9,120,120,119.35,119.45,115
20160701|2016-02-09 07:30,9,119.4,120.35,119.35,120.35,172
20160701|2016-02-09 08:00,9,120.6,120.65,120,120.25,112
20160701|2016-02-09 08:30,9,120.35,120.5,120,120.35,68
20160701|2016-02-09 09:00,9,120.5,120.6,119.85,120,69
20160701|2016-02-09 09:30,9,119.8,120.1,119.65,120.1,86
20160701|2016-02-09 10:00,9,120.15,120.2,119.9,120.1,133
20160701|2016-02-09 10:30,9,119.95,120.05,119.7,119.8,111
20160701|2016-02-09 11:00,9,119.8,119.85,119.5,119.65,68
20160701|2016-02-09 11:30,9,119.55,119.65,119.45,119.65,62
20160701|2016-02-09 12:00,9,119.45,119.45,118.75,118.9,307
20160701|2016-02-10 03:00,10,119.05,119.65,118.85,119.5,67
20160701|2016-02-10 03:30,10,119.4,119.45,119.3,119.35,11
20160701|2016-02-10 04:00,10,119.4,119.6,119.3,119.6,8
20160701|2016-02-10 04:30,10,119.6,119.65,119.45,119.6,7
20160701|2016-02-10 05:00,10,119.75,120.05,119.6,119.9,11
20160701|2016-02-10 05:30,10,119.7,119.75,119.45,119.7,25
20160701|2016-02-10 06:00,10,119.75,119.75,119.45,119.55,19
20160701|2016-02-10 06:30,10,119.5,119.9,119.5,119.8,21
20160701|2016-02-10 07:00,10,119.85,119.85,118.9,119.05,58
20160701|2016-02-10 07:30,10,119,119.1,118.6,119.1,269
20160701|2016-02-10 08:00,10,118.8,119,118.65,119,41
20160701|2016-02-10 08:30,10,119.05,119.2,118.8,119.1,58
20160701|2016-02-10 09:00,10,119.05,119.05,118.75,118.85,107
20160701|2016-02-10 09:30,10,118.85,119.3,118.85,119.25,54
20160701|2016-02-10 10:00,10,119.25,119.25,118.75,118.9,73
20160701|2016-02-10 10:30,10,118.9,119,118.9,118.95,7
20160701|2016-02-10 11:00,10,118.95,118.95,118.85,118.9,23
20160701|2016-02-10 11:30,10,118.85,118.95,118.75,118.95,71
20160701|2016-02-10 12:00,10,119,119,118.8,118.9,41
20160701|2016-02-11 03:00,11,119.2,119.2,118.7,118.85,95
20160701|2016-02-11 03:30,11,118.75,118.8,118.7,118.8,75
20160701|2016-02-11 04:00,11,118.8,119.15,118.8,119.1,65
20160701|2016-02-11 04:30,11,119.1,119.1,118.95,118.95,56
20160701|2016-02-11 05:00,11,118.9,118.9,118.9,118.9,28
20160701|2016-02-11 05:30,11,118.85,119.1,118.85,119.1,13
20160701|2016-02-11 06:00,11,119,119,118.85,118.9,29
20160701|2016-02-11 06:30,11,118.85,118.85,118.75,118.75,14
20160701|2016-02-11 07:00,11,118.7,118.7,118.5,118.55,181
20160701|2016-02-11 07:30,11,118.5,118.65,118.2,118.6,192
20160701|2016-02-11 08:00,11,118.5,118.5,118.2,118.25,144
20160701|2016-02-11 08:30,11,118.2,118.2,117.85,117.9,135
20160701|2016-02-11 09:00,11,117.8,117.95,117.8,117.95,92
20160701|2016-02-11 09:30,11,117.85,117.9,117.2,117.3,211
20160701|2016-02-11 10:00,11,117.2,117.25,117.1,117.25,138
20160701|2016-02-11 10:30,11,117.25,117.25,116.55,116.55,268
20160701|2016-02-11 11:00,11,116.6,116.9,116.55,116.9,80
20160701|2016-02-11 11:30,11,116.65,116.9,116.65,116.75,114
20160701|2016-02-11 12:00,11,116.7,117.55,116.7,117.35,206
20160701|2016-02-12 03:00,12,117.95,118.5,117.65,118,219
20160701|2016-02-12 03:30,12,118,118.4,118,118.35,39
20160701|2016-02-12 04:00,12,118.35,119,118.3,119,115
20160701|2016-02-12 04:30,12,119,119,118.55,118.65,93
20160701|2016-02-12 05:00,12,118.35,118.35,118.2,118.25,24
20160701|2016-02-12 05:30,12,118.3,118.3,118.05,118.05,44
20160701|2016-02-12 06:00,12,118.15,118.25,117.9,118.1,49
20160701|2016-02-12 06:30,12,118.35,118.35,118.15,118.15,8
20160701|2016-02-12 07:00,12,118.15,119.3,118.15,119.2,220
20160701|2016-02-12 07:30,12,119.15,120.65,118.95,120.25,504
20160701|2016-02-12 08:00,12,120.2,120.2,119.3,120,148
20160701|2016-02-12 08:30,12,120,120.55,119.35,119.65,145
20160701|2016-02-12 09:00,12,119.7,120.15,119.5,120,92
20160701|2016-02-12 09:30,12,120,120.1,119.2,119.45,107
20160701|2016-02-12 10:00,12,119.45,119.7,119.2,119.35,76
20160701|2016-02-12 10:30,12,119.3,119.9,119.3,119.45,94
20160701|2016-02-12 11:00,12,119.35,119.5,119.25,119.25,53
20160701|2016-02-12 11:30,12,119.2,119.85,119.2,119.7,36
20160701|2016-02-12 12:00,12,119.7,119.75,118.55,119.65,186
20160701|2016-02-16 03:00,16,120,121.25,119.8,120.95,499
20160701|2016-02-16 03:30,16,120.85,120.9,120.7,120.8,52
20160701|2016-02-16 04:00,16,120.8,120.85,120.2,120.2,38
20160701|2016-02-16 04:30,16,120.2,120.2,120.05,120.2,38
20160701|2016-02-16 05:00,16,120.2,120.3,120.1,120.2,13
20160701|2016-02-16 05:30,16,120.2,120.3,120.2,120.25,34
20160701|2016-02-16 06:00,16,120.2,120.5,120.15,120.4,57
20160701|2016-02-16 06:30,16,120.25,120.55,120.2,120.4,14
20160701|2016-02-16 07:00,16,120.4,120.4,119.75,119.75,106
20160701|2016-02-16 07:30,16,119.75,120.95,119.6,120.3,185
20160701|2016-02-16 08:00,16,120.15,120.6,120,120.1,119
20160701|2016-02-16 08:30,16,120.15,120.2,119.15,119.35,138
20160701|2016-02-16 09:00,16,119.1,119.1,118.05,118.2,514
20160701|2016-02-16 09:30,16,118.15,119.05,117.95,118.85,190
20160701|2016-02-16 10:00,16,118.75,118.85,118.1,118.85,262
20160701|2016-02-16 10:30,16,118.65,119.65,118.6,119.6,163
20160701|2016-02-16 11:00,16,119.7,119.8,119.15,119.15,52
20160701|2016-02-16 11:30,16,119.15,119.55,119.1,119.55,46
20160701|2016-02-16 12:00,16,119.6,119.65,118.7,118.7,183
20160701|2016-02-17 03:00,17,118.85,118.85,118.2,118.8,44
20160701|2016-02-17 03:30,17,118.8,118.8,118.55,118.75,13
20160701|2016-02-17 04:00,17,118.65,118.9,118.65,118.85,32
20160701|2016-02-17 04:30,17,118.85,118.85,118.6,118.7,15
20160701|2016-02-17 05:00,17,118.85,118.85,118.4,118.6,20
20160701|2016-02-17 05:30,17,118.65,118.9,118.6,118.9,24
20160701|2016-02-17 06:00,17,118.8,119.2,118.7,119.15,26
20160701|2016-02-17 06:30,17,119.05,119.3,119.05,119.25,29
20160701|2016-02-17 07:00,17,119.35,119.45,118.3,118.35,128
20160701|2016-02-17 07:30,17,118.4,118.65,118.1,118.65,126
20160701|2016-02-17 08:00,17,118.65,118.65,117.65,117.7,221
20160701|2016-02-17 08:30,17,117.7,118.4,117.7,117.85,53
20160701|2016-02-17 09:00,17,118.15,118.8,118,118.8,56
20160701|2016-02-17 09:30,17,118.85,119.65,118.6,119.5,159
20160701|2016-02-17 10:00,17,119.55,119.55,118.95,118.95,61
20160701|2016-02-17 10:30,17,118.95,119.2,118.65,118.9,88
20160701|2016-02-17 11:00,17,118.9,119.4,118.85,119.4,54
20160701|2016-02-17 11:30,17,119.25,119.3,119,119,87
20160701|2016-02-17 12:00,17,119.1,119.1,118.5,118.7,252
20160701|2016-02-18 03:00,18,118.55,118.65,117.65,118.5,243
20160701|2016-02-18 03:30,18,118.55,118.75,118.45,118.75,7
20160701|2016-02-18 04:00,18,118.8,118.85,118.7,118.85,7
20160701|2016-02-18 04:30,18,118.65,118.75,118.15,118.15,17
20160701|2016-02-18 05:00,18,118.2,118.25,118.05,118.15,47
20160701|2016-02-18 05:30,18,118.3,118.3,118.3,118.3,9
20160701|2016-02-18 06:00,18,118.25,118.3,118.25,118.25,5
20160701|2016-02-18 06:30,18,118.05,118.05,118.05,118.05,1
20160701|2016-02-18 07:00,18,118,118,117.7,117.7,76
20160701|2016-02-18 07:30,18,117.7,117.95,117.4,117.95,156
20160701|2016-02-18 08:00,18,117.8,117.9,117.4,117.6,53
20160701|2016-02-18 08:30,18,117.6,117.8,117.45,117.45,25
20160701|2016-02-18 09:00,18,117.45,118.2,117.45,117.7,53
20160701|2016-02-18 09:30,18,117.7,117.75,117.45,117.5,60
20160701|2016-02-18 10:00,18,117.4,117.85,117.35,117.7,48
20160701|2016-02-18 10:30,18,117.65,117.75,117.55,117.7,64
20160701|2016-02-18 11:00,18,117.8,117.85,117.6,117.65,66
20160701|2016-02-18 11:30,18,117.55,117.7,117.5,117.7,28
20160701|2016-02-18 12:00,18,117.7,118.2,117.45,118.05,112
20160701|2016-02-19 03:00,19,117.8,117.9,117.45,117.5,24
20160701|2016-02-19 03:30,19,117.45,117.45,117.2,117.35,33
20160701|2016-02-19 04:00,19,117.25,117.5,117.25,117.45,17
20160701|2016-02-19 04:30,19,117.3,117.35,117.3,117.3,5
20160701|2016-02-19 05:00,19,117.3,117.35,117.3,117.3,18
20160701|2016-02-19 05:30,19,117.25,117.25,117.1,117.2,45
20160701|2016-02-19 06:00,19,117.35,117.35,117.35,117.35,3
20160701|2016-02-19 06:30,19,117.3,117.65,117.3,117.65,24
20160701|2016-02-19 07:00,19,117.75,117.75,116.95,117.05,122
20160701|2016-02-19 07:30,19,117,118.15,116.95,117.8,142
20160701|2016-02-19 08:00,19,117.85,119.3,117.7,119,323
20160701|2016-02-19 08:30,19,119.1,119.15,118.25,118.35,51
20160701|2016-02-19 09:00,19,118.2,118.25,117.85,118.1,137
20160701|2016-02-19 09:30,19,118,118.1,117.75,118.1,93
20160701|2016-02-19 10:00,19,118.15,118.45,118.15,118.4,60
20160701|2016-02-19 10:30,19,118.4,118.45,118.05,118.2,58
20160701|2016-02-19 11:00,19,118.15,118.2,117.9,118,25
20160701|2016-02-19 11:30,19,118.1,118.35,118.1,118.2,59
20160701|2016-02-19 12:00,19,118.15,118.65,118.15,118.6,134
20160701|2016-02-22 03:00,22,118.85,119.4,118.85,119.4,37
20160701|2016-02-22 03:30,22,119.25,119.5,119.25,119.4,63
20160701|2016-02-22 04:00,22,119.45,119.5,119.25,119.25,5
20160701|2016-02-22 04:30,22,119.15,119.15,118.95,118.95,17
20160701|2016-02-22 05:00,22,119,119,119,119,5
20160701|2016-02-22 05:30,22,119.15,119.15,119.05,119.05,12
20160701|2016-02-22 06:00,22,119.2,119.2,118.8,118.85,21
20160701|2016-02-22 06:30,22,119.05,119.55,119.05,119.45,33
20160701|2016-02-22 07:00,22,119.3,119.5,119,119.05,69
20160701|2016-02-22 07:30,22,119,120.7,118.85,120.45,340
20160701|2016-02-22 08:00,22,120.5,121.35,120.5,121.15,207
20160701|2016-02-22 08:30,22,121.1,121.45,121,121.4,108
20160701|2016-02-22 09:00,22,121.45,121.65,121.45,121.55,30
20160701|2016-02-22 09:30,22,121.5,121.65,121.3,121.6,93
20160701|2016-02-22 10:00,22,121.5,121.6,121.4,121.55,43
20160701|2016-02-22 10:30,22,121.5,122.75,121.5,122.2,575
20160701|2016-02-22 11:00,22,122.35,122.5,122.1,122.45,93
20160701|2016-02-22 11:30,22,122.5,122.5,122.2,122.45,115
20160701|2016-02-22 12:00,22,122.5,122.6,121.95,122.15,206
20160701|2016-02-23 03:00,23,122.25,122.25,121.5,121.5,36
20160701|2016-02-23 03:30,23,121.45,121.45,121.1,121.25,24
20160701|2016-02-23 04:00,23,121.55,121.55,121.45,121.45,24
20160701|2016-02-23 04:30,23,121.5,121.9,121.4,121.8,21
20160701|2016-02-23 05:00,23,122,122,121.55,121.55,27
20160701|2016-02-23 05:30,23,121.5,122.3,121.5,122.3,69
20160701|2016-02-23 06:00,23,122.25,122.25,121.5,121.65,44
20160701|2016-02-23 06:30,23,121.6,121.6,121.3,121.3,27
20160701|2016-02-23 07:00,23,121.4,121.45,120.95,121.45,103
20160701|2016-02-23 07:30,23,121.45,121.8,120.8,120.8,82
20160701|2016-02-23 08:00,23,120.8,121.65,120.8,121.15,105
20160701|2016-02-23 08:30,23,121.25,121.6,121.15,121.55,56
20160701|2016-02-23 09:00,23,121.55,122.1,121.55,121.85,147
20160701|2016-02-23 09:30,23,121.95,122.2,121.35,121.4,45
20160701|2016-02-23 10:00,23,121.3,121.35,120.8,121.1,59
20160701|2016-02-23 10:30,23,121.15,121.55,121.15,121.5,34
20160701|2016-02-23 11:00,23,121.3,121.4,121.1,121.1,20
20160701|2016-02-23 11:30,23,121.25,121.3,121,121.15,28
20160701|2016-02-23 12:00,23,121.15,121.4,120.9,121.05,123
20160701|2016-02-24 03:00,24,120.6,120.6,120,120.15,45
20160701|2016-02-24 03:30,24,120.15,120.3,119.9,120.3,45
20160701|2016-02-24 04:00,24,120.1,120.1,120.1,120.1,1
20160701|2016-02-24 04:30,24,120.1,120.1,120,120,12
20160701|2016-02-24 05:00,24,120.1,120.15,119.95,119.95,5
20160701|2016-02-24 05:30,24,120.15,120.15,120.15,120.15,2
20160701|2016-02-24 06:00,24,119.8,119.8,118.3,118.3,194
20160701|2016-02-24 06:30,24,118.3,118.75,118.25,118.75,101
20160701|2016-02-24 07:00,24,118.7,119.2,118.7,119.15,38
20160701|2016-02-24 07:30,24,119.15,119.15,117.55,117.8,388
20160701|2016-02-24 08:00,24,117.75,117.95,117.4,117.9,277
20160701|2016-02-24 08:30,24,117.8,118.2,117.6,118.1,145
20160701|2016-02-24 09:00,24,118.05,118.2,117.85,117.85,50
20160701|2016-02-24 09:30,24,117.95,117.95,117.5,117.55,184
20160701|2016-02-24 10:00,24,117.5,118,117.5,117.9,131
20160701|2016-02-24 10:30,24,117.85,118.55,117.85,118.4,62
20160701|2016-02-24 11:00,24,118.2,118.35,117.8,118.1,54
20160701|2016-02-24 11:30,24,118.15,118.15,117.95,118,26
20160701|2016-02-24 12:00,24,118.25,119.15,118.25,118.85,191
20160701|2016-02-25 03:00,25,118.4,118.9,117.85,118.3,150
20160701|2016-02-25 03:30,25,118.3,118.55,118.1,118.3,102
20160701|2016-02-25 04:00,25,118.15,118.3,118.15,118.3,17
20160701|2016-02-25 04:30,25,118.3,119.1,118.3,119.1,26
20160701|2016-02-25 05:00,25,119.2,119.4,117.9,118.35,103
20160701|2016-02-25 05:30,25,118.35,118.55,118.3,118.55,19
20160701|2016-02-25 06:00,25,118.8,119.05,118.65,118.8,9
20160701|2016-02-25 06:30,25,118.5,118.65,118.2,118.2,11
20160701|2016-02-25 07:00,25,118.15,118.95,117.95,118.8,48
20160701|2016-02-25 07:30,25,118.8,119.25,118.55,119,68
20160701|2016-02-25 08:00,25,119,119.8,119,119.6,43
20160701|2016-02-25 08:30,25,119.6,120.65,119.6,120.05,198
20160701|2016-02-25 09:00,25,119.95,120.05,119.55,119.75,38
20160701|2016-02-25 09:30,25,119.7,119.75,118.45,118.65,56
20160701|2016-02-25 10:00,25,118.55,119.15,118.55,118.8,57
20160701|2016-02-25 10:30,25,118.6,118.85,118.3,118.3,45
20160701|2016-02-25 11:00,25,118.65,118.85,118.4,118.55,49
20160701|2016-02-25 11:30,25,118.4,118.55,118.15,118.25,29
20160701|2016-02-25 12:00,25,118.3,118.45,117.9,118.05,149
20160701|2016-02-26 03:00,26,118.4,118.4,118.25,118.35,14
20160701|2016-02-26 03:30,26,118.4,118.55,118.4,118.55,5
20160701|2016-02-26 04:00,26,118.5,118.85,118.5,118.85,14
20160701|2016-02-26 05:00,26,118.85,118.85,118.7,118.7,20
20160701|2016-02-26 05:30,26,118.85,119.05,118.85,119.05,2
20160701|2016-02-26 06:00,26,118.9,118.9,118.7,118.8,18
20160701|2016-02-26 07:00,26,118.55,118.55,118.3,118.45,62
20160701|2016-02-26 07:30,26,118.15,118.5,117.2,117.55,456
20160701|2016-02-26 08:00,26,117.6,117.7,117.4,117.4,46
20160701|2016-02-26 08:30,26,117.3,117.65,117.3,117.55,83
20160701|2016-02-26 09:00,26,117.5,117.7,117.4,117.45,147
20160701|2016-02-26 09:30,26,117.5,118.05,117.5,118.05,28
20160701|2016-02-26 10:00,26,118.15,118.2,117.5,117.5,114
20160701|2016-02-26 10:30,26,117.5,117.5,117.15,117.35,136
20160701|2016-02-26 11:00,26,117.25,117.4,117.15,117.4,18
20160701|2016-02-26 11:30,26,117.3,117.5,117.2,117.35,27
20160701|2016-02-26 12:00,26,117.35,117.35,117.15,117.25,133
20160701|2016-02-29 03:00,29,117.4,117.4,117,117.1,113
20160701|2016-02-29 03:30,29,117.1,117.1,116.85,116.95,201
20160701|2016-02-29 04:00,29,117.1,117.2,117,117.2,7
20160701|2016-02-29 04:30,29,117.2,117.25,116.95,116.95,16
20160701|2016-02-29 05:00,29,117,117,116.8,116.8,32
20160701|2016-02-29 05:30,29,116.9,117.1,116.85,117.05,13
20160701|2016-02-29 06:00,29,117.05,117.05,117.05,117.05,4
20160701|2016-02-29 06:30,29,117,117,117,117,5
20160701|2016-02-29 07:00,29,116.9,117.2,116.55,116.65,185
20160701|2016-02-29 07:30,29,116.65,116.7,116.45,116.5,233
20160701|2016-02-29 08:00,29,116.5,116.6,116.2,116.25,308
20160701|2016-02-29 08:30,29,116.35,116.35,116.15,116.15,40
20160701|2016-02-29 09:00,29,116.15,116.3,116.15,116.15,81
20160701|2016-02-29 09:30,29,116.2,116.65,116.2,116.6,129
20160701|2016-02-29 10:00,29,116.45,116.9,116.25,116.9,133
20160701|2016-02-29 10:30,29,117,118,117,117.8,77
20160701|2016-02-29 11:00,29,117.65,117.85,117.2,117.65,61
20160701|2016-02-29 11:30,29,117.35,117.5,117.15,117.5,15
20160701|2016-02-29 12:00,29,117.65,117.65,116.85,117.3,200
20160701|2016-03-01 03:00,1,117.5,118.4,117.5,118.4,84
20160701|2016-03-01 03:30,1,118.4,118.4,118.1,118.2,34
20160701|2016-03-01 04:00,1,118.1,118.1,117.85,117.85,9
20160701|2016-03-01 04:30,1,118.15,118.15,118,118,10
20160701|2016-03-01 05:00,1,117.95,117.95,117.7,117.8,4
20160701|2016-03-01 05:30,1,118,118,118,118,7
20160701|2016-03-01 06:00,1,117.9,118.05,117.75,117.75,6
20160701|2016-03-01 06:30,1,117.7,117.9,117.6,117.9,6
20160701|2016-03-01 07:00,1,117.6,117.9,116.95,117.05,57
20160701|2016-03-01 07:30,1,116.95,116.95,116.25,116.3,186
20160701|2016-03-01 08:00,1,116.3,116.35,115.6,115.85,519
20160701|2016-03-01 08:30,1,115.9,115.9,115.35,115.65,365
20160701|2016-03-01 09:00,1,115.6,115.85,115.35,115.7,161
20160701|2016-03-01 09:30,1,115.65,116.05,115.65,115.75,65
20160701|2016-03-01 10:00,1,115.7,116.1,115.7,115.9,176
20160701|2016-03-01 10:30,1,115.9,115.95,115.75,115.8,94
20160701|2016-03-01 11:00,1,116,116.65,116,116.45,203
20160701|2016-03-01 11:30,1,116.55,117,116.15,116.15,109
20160701|2016-03-01 12:00,1,116.25,116.95,116.15,116.85,81
20160701|2016-03-02 03:00,2,117.05,117.25,117.05,117.1,20
20160701|2016-03-02 03:30,2,116.85,116.85,116.4,116.55,31
20160701|2016-03-02 04:00,2,116.55,116.6,116.4,116.5,11
20160701|2016-03-02 04:30,2,116.55,116.55,116.5,116.55,7
20160701|2016-03-02 05:00,2,116.45,116.55,116.4,116.55,8
20160701|2016-03-02 05:30,2,116.45,116.45,116.4,116.45,7
20160701|2016-03-02 06:00,2,116.3,116.3,115.8,115.8,138
20160701|2016-03-02 06:30,2,115.85,116.1,115.8,116.1,35
20160701|2016-03-02 07:00,2,116.05,116.05,115.6,116.05,135
20160701|2016-03-02 07:30,2,116.1,116.3,115.75,115.85,94
20160701|2016-03-02 08:00,2,116,116.1,115.75,115.85,80
20160701|2016-03-02 08:30,2,115.9,116.65,115.8,116.6,69
20160701|2016-03-02 09:00,2,116.7,117.65,116.65,117.6,220
20160701|2016-03-02 09:30,2,117.5,117.9,117.3,117.85,155
20160701|2016-03-02 10:00,2,117.85,118.15,117.35,117.65,134
20160701|2016-03-02 10:30,2,117.7,117.95,117.7,117.9,39
20160701|2016-03-02 11:00,2,117.8,117.9,117.65,117.85,53
20160701|2016-03-02 11:30,2,117.65,117.65,117.3,117.3,12
20160701|2016-03-02 12:00,2,117.35,117.6,117.35,117.4,138
20160701|2016-03-03 03:00,3,117.7,117.9,117.55,117.6,72
20160701|2016-03-03 03:30,3,117.4,118.05,117.4,117.8,59
20160701|2016-03-03 04:00,3,117.65,117.75,117.65,117.75,5
20160701|2016-03-03 04:30,3,117.75,117.75,117.75,117.75,1
20160701|2016-03-03 05:00,3,117.75,117.9,117.75,117.85,12
20160701|2016-03-03 05:30,3,117.9,117.9,117.85,117.85,6
20160701|2016-03-03 06:00,3,117.9,118,117.7,117.7,13
20160701|2016-03-03 06:30,3,117.7,118.25,117.7,118.15,74
20160701|2016-03-03 07:00,3,118.3,119.3,118.3,119.05,166
20160701|2016-03-03 07:30,3,119,120.25,119,120.1,298
20160701|2016-03-03 08:00,3,120.1,120.2,119.65,120.05,118
20160701|2016-03-03 08:30,3,120.15,120.6,120,120.2,201
20160701|2016-03-03 09:00,3,120.25,120.35,118.75,119,225
20160701|2016-03-03 09:30,3,119.1,119.7,119.1,119.35,97
20160701|2016-03-03 10:00,3,119.35,120.2,119.35,119.85,149
20160701|2016-03-03 10:30,3,119.85,120.25,119.8,120.25,88
20160701|2016-03-03 11:00,3,120.15,120.15,119.65,119.85,58
20160701|2016-03-03 11:30,3,119.95,120.05,119.4,119.55,109
20160701|2016-03-03 12:00,3,119.65,119.9,119.5,119.7,172
20160701|2016-03-04 03:00,4,119.7,120.4,119.55,120.25,52
20160701|2016-03-04 03:30,4,120.25,120.25,120,120,14
20160701|2016-03-04 04:00,4,119.95,120.05,119.95,120,7
20160701|2016-03-04 04:30,4,120.1,120.35,119.9,120.35,12
20160701|2016-03-04 05:00,4,120.25,120.35,120.15,120.2,16
20160701|2016-03-04 05:30,4,120.1,120.2,120.05,120.15,7
20160701|2016-03-04 06:00,4,120.3,120.95,120.1,120.8,230
20160701|2016-03-04 06:30,4,120.9,121,120.9,121,95
20160701|2016-03-04 07:00,4,120.9,120.95,119.75,120.25,102
20160701|2016-03-04 07:30,4,120.3,121.6,120.3,121.45,183
20160701|2016-03-04 08:00,4,121.5,121.7,120.95,121.2,256
20160701|2016-03-04 08:30,4,121.35,121.65,120.8,121.2,273
20160701|2016-03-04 09:00,4,121.15,121.5,120.85,121.35,237
20160701|2016-03-04 09:30,4,121.4,121.6,121.1,121.3,119
20160701|2016-03-04 10:00,4,121.4,122.65,121.4,122.4,231
20160701|2016-03-04 10:30,4,122.4,122.65,122.4,122.6,99
20160701|2016-03-04 11:00,4,122.55,122.65,122.45,122.55,79
20160701|2016-03-04 11:30,4,122.55,123,122.5,122.75,106
20160701|2016-03-04 12:00,4,122.8,123.05,122.45,123.05,268
20160701|2016-03-07 03:00,7,122.75,122.85,122.25,122.4,197
20160701|2016-03-07 03:30,7,122.6,122.6,122,122.2,27
20160701|2016-03-07 04:00,7,122.1,122.1,121.6,121.6,53
20160701|2016-03-07 04:30,7,121.35,121.35,120.2,120.6,177
20160701|2016-03-07 05:00,7,120.65,120.65,120.2,120.45,120
20160701|2016-03-07 05:30,7,120.45,120.6,120.45,120.45,7
20160701|2016-03-07 06:00,7,120.55,120.75,120.55,120.55,33
20160701|2016-03-07 06:30,7,120.55,120.55,120.3,120.35,26
20160701|2016-03-07 07:00,7,120.45,121.4,120,121.2,125
20160701|2016-03-07 07:30,7,121.4,122.35,121.4,122,287
20160701|2016-03-07 08:00,7,122.1,122.2,121.65,121.9,231
20160701|2016-03-07 08:30,7,121.95,122.15,120.85,121.1,148
20160701|2016-03-07 09:00,7,121.15,122.05,121.05,121.85,72
20160701|2016-03-07 09:30,7,122.1,122.45,122,122.3,174
20160701|2016-03-07 10:00,7,122.3,123.15,122.3,122.75,153
20160701|2016-03-07 10:30,7,122.9,123.45,122.85,123.35,92
20160701|2016-03-07 11:00,7,123.35,123.35,122.35,122.45,94
20160701|2016-03-07 11:30,7,122.35,122.95,122.35,122.8,96
20160701|2016-03-07 12:00,7,122.8,123.15,122.55,122.65,243
20160701|2016-03-08 03:00,8,121.4,122.3,120.85,121.3,138
20160701|2016-03-08 03:30,8,121.25,121.35,121.25,121.3,27
20160701|2016-03-08 04:00,8,121.55,121.75,121.45,121.6,54
20160701|2016-03-08 04:30,8,121.55,121.55,121.35,121.4,15
20160701|2016-03-08 05:00,8,121.35,121.4,121.15,121.15,18
20160701|2016-03-08 05:30,8,121.25,121.25,121,121,11
20160701|2016-03-08 06:00,8,121.05,121.25,120.95,121.2,17
20160701|2016-03-08 06:30,8,121.3,121.95,121.3,121.95,25
20160701|2016-03-08 07:00,8,122,122.9,121.95,122.9,153
20160701|2016-03-08 07:30,8,122.9,123.5,122.9,123.35,217
20160701|2016-03-08 08:00,8,123.3,123.7,122.65,122.7,348
20160701|2016-03-08 08:30,8,122.85,123.1,122.15,122.65,144
20160701|2016-03-08 09:00,8,122.75,123.05,122.5,122.95,181
20160701|2016-03-08 09:30,8,122.9,123.5,122.9,123.15,270
20160701|2016-03-08 10:00,8,123.2,123.5,123.05,123.2,104
20160701|2016-03-08 10:30,8,123.05,123.55,123.05,123.4,92
20160701|2016-03-08 11:00,8,123.45,123.75,123.35,123.6,209
20160701|2016-03-08 11:30,8,123.5,123.8,123.5,123.8,68
20160701|2016-03-08 12:00,8,123.75,123.75,123.25,123.4,208
20160701|2016-03-09 03:00,9,122.8,124.2,122.7,124,237
20160701|2016-03-09 03:30,9,124.25,124.25,124,124.05,42
20160701|2016-03-09 04:00,9,124.15,124.15,123.8,123.85,53
20160701|2016-03-09 04:30,9,123.85,123.9,123.75,123.75,62
20160701|2016-03-09 05:00,9,124,124.05,123.9,123.9,22
20160701|2016-03-09 05:30,9,123.6,123.65,123.5,123.65,19
20160701|2016-03-09 06:00,9,123.55,123.9,123.5,123.7,43
20160701|2016-03-09 06:30,9,123.7,124.25,123.7,124.15,22
20160701|2016-03-09 07:00,9,124.2,124.5,123.9,124.2,103
20160701|2016-03-09 07:30,9,124.1,124.2,123.15,123.55,121
20160701|2016-03-09 08:00,9,123.65,124.05,123.4,124,267
20160701|2016-03-09 08:30,9,123.95,124.35,123.6,124.25,62
20160701|2016-03-09 09:00,9,124.15,124.75,124.15,124.55,313
20160701|2016-03-09 09:30,9,124.6,124.75,124.35,124.6,58
20160701|2016-03-09 10:00,9,124.6,124.8,124.55,124.6,68
20160701|2016-03-09 10:30,9,124.65,124.8,124.45,124.55,122
20160701|2016-03-09 11:00,9,124.65,124.75,124.5,124.65,87
20160701|2016-03-09 11:30,9,124.25,124.6,124.2,124.55,37
20160701|2016-03-09 12:00,9,124.45,124.6,124.1,124.4,96
20160701|2016-03-10 03:00,10,124.1,124.25,123.45,123.7,148
20160701|2016-03-10 03:30,10,123.85,124.15,123.65,124.05,41
20160701|2016-03-10 04:00,10,124.1,124.1,123.8,123.8,28
20160701|2016-03-10 04:30,10,123.95,124.05,123.8,124.05,20
20160701|2016-03-10 05:00,10,124.2,124.2,124.15,124.2,10
20160701|2016-03-10 05:30,10,124.15,124.45,124.1,124.45,5
20160701|2016-03-10 06:00,10,124.5,124.7,124.1,124.35,153
20160701|2016-03-10 06:30,10,124.3,124.3,124.05,124.05,93
20160701|2016-03-10 07:00,10,124.1,124.65,124,124.55,152
20160701|2016-03-10 07:30,10,124.55,124.6,123.85,124.3,130
20160701|2016-03-10 08:00,10,124.4,124.75,123.7,123.7,93
20160701|2016-03-10 08:30,10,123.8,123.85,121.65,122.15,421
20160701|2016-03-10 09:00,10,122.4,123.55,122.1,123.2,180
20160701|2016-03-10 09:30,10,123.3,123.75,123.3,123.55,65
20160701|2016-03-10 10:00,10,123.5,123.6,123.15,123.15,104
20160701|2016-03-10 10:30,10,123.2,123.55,123.2,123.5,77
20160701|2016-03-10 11:00,10,123.4,123.8,123.4,123.8,40
20160701|2016-03-10 11:30,10,123.7,124.05,123.6,123.95,103
20160701|2016-03-10 12:00,10,123.85,124.15,123.55,124.1,159
20160701|2016-03-11 03:00,11,124.05,125.25,124.05,124.9,156
20160701|2016-03-11 03:30,11,124.7,125,124.7,124.95,50
20160701|2016-03-11 04:00,11,125,125.05,124.95,124.95,10
20160701|2016-03-11 04:30,11,125,125,124.75,124.95,27
20160701|2016-03-11 05:00,11,124.65,124.85,124.65,124.7,12
20160701|2016-03-11 05:30,11,124.7,124.7,124.5,124.5,17
20160701|2016-03-11 06:00,11,124.75,124.9,124.65,124.9,20
20160701|2016-03-11 06:30,11,124.9,124.9,124.55,124.75,65
20160701|2016-03-11 07:00,11,124.9,125.6,124.9,125.6,190
20160701|2016-03-11 07:30,11,125.5,125.75,125.35,125.5,149
20160701|2016-03-11 08:00,11,125.5,126.05,125.45,125.8,175
20160701|2016-03-11 08:30,11,125.75,126.1,125.4,125.95,196
20160701|2016-03-11 09:00,11,126.1,126.35,126,126.35,173
20160701|2016-03-11 09:30,11,126.4,126.55,125.7,125.8,268
20160701|2016-03-11 10:00,11,125.95,126.5,125.5,126.35,189
20160701|2016-03-11 10:30,11,126.35,126.35,126.15,126.2,162
20160701|2016-03-11 11:00,11,126.3,126.5,126.3,126.45,101
20160701|2016-03-11 11:30,11,126.5,127.55,126.45,127.55,474
20160701|2016-03-11 12:00,11,127.55,128,127.1,127.85,509
20160701|2016-03-14 04:00,14,127.4,127.45,126.75,127.1,124
20160701|2016-03-14 04:30,14,127.25,127.7,127,127.25,120
20160701|2016-03-14 05:00,14,127.35,127.7,127.25,127.6,73
20160701|2016-03-14 05:30,14,127.45,127.45,126.55,127.05,76
20160701|2016-03-14 06:00,14,127.2,127.5,127.15,127.4,34
20160701|2016-03-14 06:30,14,127.4,127.5,127,127.3,62
20160701|2016-03-14 07:00,14,127.4,128.4,127.35,127.85,336
20160701|2016-03-14 07:30,14,127.85,127.85,126.75,127.1,395
20160701|2016-03-14 08:00,14,127.1,127.85,127,127.45,215
20160701|2016-03-14 08:30,14,127.5,127.9,126.6,126.75,277
20160701|2016-03-14 09:00,14,126.55,127.6,126,127.25,224
20160701|2016-03-14 09:30,14,127.35,127.75,127.2,127.7,80
20160701|2016-03-14 10:00,14,127.75,128.9,127.7,128.65,381
20160701|2016-03-14 10:30,14,128.65,129,128.4,128.6,96
20160701|2016-03-14 11:00,14,128.7,128.9,128.35,128.8,152
20160701|2016-03-14 11:30,14,128.95,129.35,128.75,129.3,292
20160701|2016-03-14 12:00,14,129.35,129.35,128.35,128.9,270
20160701|2016-03-15 04:00,15,128.6,128.6,128.05,128.2,86
20160701|2016-03-15 04:30,15,128.3,128.5,128.2,128.2,34
20160701|2016-03-15 05:00,15,128.3,128.35,128.1,128.2,76
20160701|2016-03-15 05:30,15,128.2,128.4,128.1,128.4,34
20160701|2016-03-15 06:00,15,128.4,128.5,128.1,128.1,37
20160701|2016-03-15 06:30,15,128.1,128.2,128.1,128.2,19
20160701|2016-03-15 07:00,15,128.2,128.65,127.75,128.5,378
20160701|2016-03-15 07:30,15,128.45,129.35,128.45,129.35,349
20160701|2016-03-15 08:00,15,129.35,129.6,129.05,129.2,262
20160701|2016-03-15 08:30,15,129.2,129.2,128.55,128.7,173
20160701|2016-03-15 09:00,15,128.75,129.4,128.75,129.4,114
20160701|2016-03-15 09:30,15,129.35,129.45,127.85,128.15,474
20160701|2016-03-15 10:00,15,128.15,128.45,127.15,127.7,260
20160701|2016-03-15 10:30,15,127.7,128.2,127.1,128.15,285
20160701|2016-03-15 11:00,15,128,128.3,127.7,128,172
20160701|2016-03-15 11:30,15,128.1,128.1,127.3,127.75,172
20160701|2016-03-15 12:00,15,127.7,127.95,127.15,127.15,383
20160701|2016-03-16 04:00,16,126.7,127,125.85,126.75,179
20160701|2016-03-16 04:30,16,126.95,127.05,126.6,126.9,53
20160701|2016-03-16 05:00,16,126.85,126.95,126.8,126.95,47
20160701|2016-03-16 05:30,16,126.9,126.9,126.8,126.9,72
20160701|2016-03-16 06:00,16,126.75,126.85,126.7,126.75,19
20160701|2016-03-16 06:30,16,126.7,127.05,126.6,127,58
20160701|2016-03-16 07:00,16,127.05,127.45,126.65,126.8,485
20160701|2016-03-16 07:30,16,126.8,127.7,126.8,127.65,263
20160701|2016-03-16 08:00,16,127.65,128.8,127.65,128.5,367
20160701|2016-03-16 08:30,16,128.6,129.05,128.35,129,304
20160701|2016-03-16 09:00,16,129.05,129.75,128.3,128.4,560
20160701|2016-03-16 09:30,16,128.4,129.25,127.85,129.1,170
20160701|2016-03-16 10:00,16,129.05,129.55,129.05,129.3,253
20160701|2016-03-16 10:30,16,129.3,129.65,129.25,129.5,200
20160701|2016-03-16 11:00,16,129.6,130.45,129.6,130.25,463
20160701|2016-03-16 11:30,16,130.25,131.65,130.2,130.8,528
20160701|2016-03-16 12:00,16,130.8,130.95,130.1,130.8,579
20160701|2016-03-17 04:00,17,131.45,133.95,131.25,133.4,363
20160701|2016-03-17 04:30,17,133.45,133.9,133.4,133.4,144
20160701|2016-03-17 05:00,17,133.45,135.65,133.4,134.7,436
20160701|2016-03-17 05:30,17,134.55,134.55,133.5,133.9,358
20160701|2016-03-17 06:00,17,133.9,134.45,133.45,134.35,179
20160701|2016-03-17 06:30,17,134.2,134.7,133.65,134.7,197
20160701|2016-03-17 07:00,17,134.65,135.8,134.65,135.2,486
20160701|2016-03-17 07:30,17,135.25,136.6,135.2,136.45,561
20160701|2016-03-17 08:00,17,136.4,136.6,134.65,135.1,870
20160701|2016-03-17 08:30,17,135.05,135.75,134.85,135.75,484
20160701|2016-03-17 09:00,17,135.7,135.85,134.7,134.75,735
20160701|2016-03-17 09:30,17,134.9,135.6,134.75,135.1,306
20160701|2016-03-17 10:00,17,135.15,136.25,135.1,136.2,203
20160701|2016-03-17 10:30,17,136.25,136.3,134.95,135,279
20160701|2016-03-17 11:00,17,135.05,135.85,135,135.65,246
20160701|2016-03-17 11:30,17,135.8,136.05,135.25,135.75,224
20160701|2016-03-17 12:00,17,135.65,135.65,133.45,134.55,643
20160701|2016-03-18 04:00,18,134.55,135,134.1,134.8,105
20160701|2016-03-18 04:30,18,135.15,135.45,134.8,135.05,78
20160701|2016-03-18 05:00,18,135.2,135.75,135.2,135.55,29
20160701|2016-03-18 05:30,18,135.6,135.75,135.35,135.65,49
20160701|2016-03-18 06:00,18,135.7,136.2,135.7,135.9,100
20160701|2016-03-18 06:30,18,135.9,136.05,135.75,135.9,79
20160701|2016-03-18 07:00,18,135.95,136.4,134.85,136.2,297
20160701|2016-03-18 07:30,18,136,136.05,134.95,135.45,163
20160701|2016-03-18 08:00,18,135.5,135.85,135.05,135.15,111
20160701|2016-03-18 08:30,18,135.25,135.7,135.15,135.7,96
20160701|2016-03-18 09:00,18,135.6,136,135.2,135.25,207
20160701|2016-03-18 09:30,18,135.5,135.9,135.5,135.85,70
20160701|2016-03-18 10:00,18,135.8,135.9,135.45,135.55,133
20160701|2016-03-18 10:30,18,135.45,136,135.4,136,73
20160701|2016-03-18 11:00,18,136,136.8,136,136.5,486
20160701|2016-03-18 11:30,18,136.5,136.7,135.9,136.05,97
20160701|2016-03-18 12:00,18,136.15,136.3,135.3,135.75,567
20160701|2016-03-21 04:00,21,135.1,135.45,134.4,134.9,286
20160701|2016-03-21 04:30,21,134.9,134.95,133.8,134.25,172
20160701|2016-03-21 05:00,21,134.25,135,134.1,135,68
20160701|2016-03-21 05:30,21,134.75,134.75,134.35,134.6,11
20160701|2016-03-21 06:00,21,134.75,134.75,134.75,134.75,4
20160701|2016-03-21 06:30,21,134.75,134.75,134.35,134.45,38
20160701|2016-03-21 07:00,21,134.55,134.7,133.1,133.15,218
20160701|2016-03-21 07:30,21,133.25,134.25,133.25,133.65,175
20160701|2016-03-21 08:00,21,134.05,134.9,133.85,134,121
20160701|2016-03-21 08:30,21,133.95,135.35,133.8,134.9,270
20160701|2016-03-21 09:00,21,134.65,134.9,133.85,133.95,138
20160701|2016-03-21 09:30,21,133.85,133.85,133.4,133.6,83
20160701|2016-03-21 10:00,21,133.35,133.5,132.5,133.4,289
20160701|2016-03-21 10:30,21,133.35,133.75,133.05,133.55,97
20160701|2016-03-21 11:00,21,133.55,134.1,133.3,134.1,51
20160701|2016-03-21 11:30,21,133.85,134.05,133.4,133.8,40
20160701|2016-03-21 12:00,21,133.75,134.15,133.05,133.05,113
20160701|2016-03-22 04:00,22,133.5,134.4,133.5,134.15,173
20160701|2016-03-22 04:30,22,134.25,135.15,134.25,134.85,162
20160701|2016-03-22 05:00,22,134.7,134.75,134.45,134.55,77
20160701|2016-03-22 05:30,22,134.55,134.7,134.45,134.55,25
20160701|2016-03-22 06:00,22,134.6,134.6,134.3,134.55,124
20160701|2016-03-22 06:30,22,134.65,134.85,133.9,134,161
20160701|2016-03-22 07:00,22,134.05,135.65,133.75,135,137
20160701|2016-03-22 07:30,22,135.05,135.7,135.05,135.45,145
20160701|2016-03-22 08:00,22,135.45,135.5,134.8,135.2,134
20160701|2016-03-22 08:30,22,135.25,136,135.25,135.8,192
20160701|2016-03-22 09:00,22,135.8,136.05,135.3,136.05,205
20160701|2016-03-22 09:30,22,136.2,136.35,135,135.2,197
20160701|2016-03-22 10:00,22,135.3,135.7,134.8,135.5,56
20160701|2016-03-22 10:30,22,135.75,135.75,135.45,135.5,101
20160701|2016-03-22 11:00,22,135.75,136.05,135.55,135.9,225
20160701|2016-03-22 11:30,22,135.9,136.45,135.9,136.05,215
20160701|2016-03-22 12:00,22,136.05,136.7,136,136.7,417
20160701|2016-03-23 04:00,23,136.65,138.2,136.65,137.7,228
20160701|2016-03-23 04:30,23,137.7,137.85,136.45,136.7,185
20160701|2016-03-23 05:00,23,136.5,136.5,136,136,84
20160701|2016-03-23 05:30,23,136,136.3,135.55,136.1,95
20160701|2016-03-23 06:00,23,136.05,136.25,136.05,136.05,60
20160701|2016-03-23 06:30,23,136.05,136.25,135.4,135.4,107
20160701|2016-03-23 07:00,23,135.5,135.65,134.3,134.9,325
20160701|2016-03-23 07:30,23,135.05,135.75,135,135,166
20160701|2016-03-23 08:00,23,134.85,135.3,132.1,132.5,835
20160701|2016-03-23 08:30,23,132.55,133,131.2,132,407
20160701|2016-03-23 09:00,23,132.1,132.75,132.05,132.4,206
20160701|2016-03-23 09:30,23,132.2,132.65,131.95,132.45,72
20160701|2016-03-23 10:00,23,132.25,132.7,132.2,132.25,62
20160701|2016-03-23 10:30,23,132.55,133.2,132.45,132.7,160
20160701|2016-03-23 11:00,23,132.65,132.95,132.4,132.4,73
20160701|2016-03-23 11:30,23,132.5,133.05,132.5,133,161
20160701|2016-03-23 12:00,23,133.05,133.2,132.55,133.1,377
20160701|2016-03-24 04:00,24,132.85,132.85,131.5,131.7,211
20160701|2016-03-24 04:30,24,131.7,131.7,130.75,131.1,230
20160701|2016-03-24 05:00,24,131.1,131.25,131,131.1,29
20160701|2016-03-24 05:30,24,131.15,131.3,131,131,28
20160701|2016-03-24 06:00,24,130.95,130.95,130.35,130.4,73
20160701|2016-03-24 06:30,24,130.5,130.5,130,130.45,97
20160701|2016-03-24 07:00,24,130.5,131,130,130.1,189
20160701|2016-03-24 07:30,24,130.25,131.05,130.25,130.65,321
20160701|2016-03-24 08:00,24,130.6,131,130.6,130.75,196
20160701|2016-03-24 08:30,24,130.9,131.35,130.75,131.35,67
20160701|2016-03-24 09:00,24,131.45,131.65,131.1,131.5,170
20160701|2016-03-24 09:30,24,131.45,131.65,131.2,131.5,101
20160701|2016-03-24 10:00,24,131.5,131.55,130.65,131,114
20160701|2016-03-24 10:30,24,131.2,131.35,130.6,130.75,238
20160701|2016-03-24 11:00,24,130.75,130.9,130.5,130.65,117
20160701|2016-03-24 11:30,24,130.65,130.65,130.25,130.3,129
20160701|2016-03-24 12:00,24,130.35,130.35,129.3,129.55,309
20160701|2016-03-28 03:00,28,129.4,129.4,128.45,128.7,111
20160701|2016-03-28 03:30,28,128.7,128.9,128.4,128.5,54
20160701|2016-03-28 04:00,28,128.7,128.7,128.45,128.5,21
20160701|2016-03-28 04:30,28,128.45,128.45,128.35,128.4,4
20160701|2016-03-28 05:00,28,128.55,128.55,128.4,128.45,47
20160701|2016-03-28 05:30,28,128.5,128.55,128.35,128.35,24
20160701|2016-03-28 06:00,28,128.6,128.75,128.6,128.6,31
20160701|2016-03-28 06:30,28,128.75,128.8,128.75,128.8,9
20160701|2016-03-28 07:00,28,128.9,129.15,128.5,129,117
20160701|2016-03-28 07:30,28,128.95,130.8,128.95,130.8,209
20160701|2016-03-28 08:00,28,130.75,131,130.4,130.85,189
20160701|2016-03-28 08:30,28,130.9,131.4,130.45,131.4,148
20160701|2016-03-28 09:00,28,131.3,131.3,130.25,130.6,57
20160701|2016-03-28 09:30,28,130.55,131,130.45,130.7,101
20160701|2016-03-28 10:00,28,130.95,131.2,130.45,130.55,54
20160701|2016-03-28 10:30,28,130.5,130.5,129.75,130.1,114
20160701|2016-03-28 11:00,28,130.2,130.35,129.85,130.25,32
20160701|2016-03-28 11:30,28,130.35,130.85,130.35,130.6,27
20160701|2016-03-28 12:00,28,130.55,130.7,129.85,130.6,148
20160701|2016-03-29 03:00,29,130.35,130.45,129.7,130,39
20160701|2016-03-29 03:30,29,129.95,130.3,129.9,130.3,40
20160701|2016-03-29 04:00,29,130.2,130.3,130.05,130.05,11
20160701|2016-03-29 04:30,29,129.85,129.85,129.15,129.65,120
20160701|2016-03-29 05:00,29,129.6,129.65,129.2,129.25,20
20160701|2016-03-29 05:30,29,129.4,129.95,129.4,129.7,35
20160701|2016-03-29 06:00,29,129.75,129.8,129.75,129.8,8
20160701|2016-03-29 06:30,29,130.25,130.25,129.35,129.35,30
20160701|2016-03-29 07:00,29,129.5,129.75,128.95,129.5,64
20160701|2016-03-29 07:30,29,129.25,129.3,128.6,128.8,117
20160701|2016-03-29 08:00,29,128.7,129.2,128.6,128.75,56
20160701|2016-03-29 08:30,29,128.75,128.85,128.15,128.3,159
20160701|2016-03-29 09:00,29,128.15,128.65,128.15,128.4,221
20160701|2016-03-29 09:30,29,128.55,128.7,128.3,128.6,171
20160701|2016-03-29 10:00,29,128.55,129.05,128.5,128.7,141
20160701|2016-03-29 10:30,29,128.75,129.4,128.7,129.1,98
20160701|2016-03-29 11:00,29,129.2,130.35,129.2,130.15,241
20160701|2016-03-29 11:30,29,130.05,130.3,129.7,129.85,99
20160701|2016-03-29 12:00,29,129.75,129.75,129.2,129.7,145
20160701|2016-03-30 03:00,30,130.2,131.35,130.2,130.95,217
20160701|2016-03-30 03:30,30,131,131.65,131,131.45,93
20160701|2016-03-30 04:00,30,131.5,131.5,130.9,131.3,67
20160701|2016-03-30 04:30,30,131.3,131.65,131.2,131.45,49
20160701|2016-03-30 05:00,30,131.45,131.5,131.3,131.3,36
20160701|2016-03-30 05:30,30,131.25,131.45,131.1,131.4,25
20160701|2016-03-30 06:00,30,131.35,131.8,131.35,131.45,39
20160701|2016-03-30 06:30,30,131.6,131.65,131.4,131.4,36
20160701|2016-03-30 07:00,30,131.4,131.45,130.7,130.7,92
20160701|2016-03-30 07:30,30,130.6,131.95,130.5,131.55,144
20160701|2016-03-30 08:00,30,131.65,131.7,130.7,131.05,132
20160701|2016-03-30 08:30,30,131.1,131.35,130.1,130.5,123
20160701|2016-03-30 09:00,30,130.35,130.45,129.35,129.6,312
20160701|2016-03-30 09:30,30,129.5,130.2,129.4,130,122
20160701|2016-03-30 10:00,30,129.95,130,128.6,128.6,238
20160701|2016-03-30 10:30,30,128.6,129,128.25,128.7,347
20160701|2016-03-30 11:00,30,128.7,129.4,128.65,128.85,58
20160701|2016-03-30 11:30,30,128.85,129.15,128.6,129.15,50
20160701|2016-03-30 12:00,30,129.25,129.4,128.9,129.1,96
20160701|2016-03-31 03:00,31,129.55,129.55,128.45,128.6,67
20160701|2016-03-31 03:30,31,128.6,129.15,128.6,129.15,19
20160701|2016-03-31 04:00,31,129.1,129.2,129,129,20
20160701|2016-03-31 04:30,31,129.05,129.05,129,129.05,8
20160701|2016-03-31 05:00,31,129,129.3,129,129.3,28
20160701|2016-03-31 05:30,31,129.25,129.55,129.25,129.3,32
20160701|2016-03-31 06:00,31,129.2,129.2,128.7,128.7,38
20160701|2016-03-31 06:30,31,128.8,128.85,128.65,128.85,129
20160701|2016-03-31 07:00,31,128.85,128.85,127.75,127.85,339
20160701|2016-03-31 07:30,31,127.85,128.1,127.3,127.9,292
20160701|2016-03-31 08:00,31,128.1,129.3,127.9,129.15,280
20160701|2016-03-31 08:30,31,129.2,130.2,129.2,129.4,219
20160701|2016-03-31 09:00,31,129.5,130.05,129.05,129.1,143
20160701|2016-03-31 09:30,31,129.1,129.1,128.45,128.85,175
20160701|2016-03-31 10:00,31,128.9,129,128,128,187
20160701|2016-03-31 10:30,31,128.05,128.3,127.6,127.9,115
20160701|2016-03-31 11:00,31,127.85,128.15,127.65,127.85,99
20160701|2016-03-31 11:30,31,128,128.4,127.85,128.4,115
20160701|2016-03-31 12:00,31,128.45,130,128.25,129.7,776
20160701|2016-04-01 03:00,1,129.7,129.7,128.7,128.85,100
20160701|2016-04-01 03:30,1,129.1,129.3,128.8,129.3,76
20160701|2016-04-01 04:00,1,129.45,129.45,129.15,129.15,29
20160701|2016-04-01 04:30,1,129.05,129.05,128.65,128.75,34
20160701|2016-04-01 05:00,1,128.7,128.85,128.5,128.7,36
20160701|2016-04-01 05:30,1,128.7,128.7,128.55,128.6,18
20160701|2016-04-01 06:00,1,128.7,128.95,128.7,128.95,25
20160701|2016-04-01 06:30,1,129,129,128.6,128.75,48
20160701|2016-04-01 07:00,1,128.8,129,127.8,127.95,200
20160701|2016-04-01 07:30,1,127.8,128.15,126.6,126.95,887
20160701|2016-04-01 08:00,1,126.9,127.6,126.7,126.9,369
20160701|2016-04-01 08:30,1,126.75,127.95,126.55,127.85,232
20160701|2016-04-01 09:00,1,127.75,127.9,127.3,127.55,112
20160701|2016-04-01 09:30,1,127.5,128.25,127.3,127.4,89
20160701|2016-04-01 10:00,1,127.35,127.65,127.25,127.55,74
20160701|2016-04-01 10:30,1,127.55,128.05,127.35,127.8,146
20160701|2016-04-01 11:00,1,127.95,127.95,127.55,127.65,100
20160701|2016-04-01 11:30,1,127.7,128.2,127.65,128.15,103
20160701|2016-04-01 12:00,1,128.05,129.9,127.95,128.8,581
20160701|2016-04-04 03:00,4,127.7,128.35,127.7,128.2,105
20160701|2016-04-04 03:30,4,128.2,128.2,128,128,24
20160701|2016-04-04 04:00,4,128,128.6,128,128.55,22
20160701|2016-04-04 04:30,4,128.5,128.55,128.2,128.35,119
20160701|2016-04-04 05:00,4,128.35,128.6,128.25,128.3,77
20160701|2016-04-04 05:30,4,128.35,128.35,128.3,128.35,56
20160701|2016-04-04 06:00,4,128.45,128.6,128.4,128.4,32
20160701|2016-04-04 06:30,4,128.3,128.35,127.7,127.75,131
20160701|2016-04-04 07:00,4,127.85,127.9,127.1,127.2,338
20160701|2016-04-04 07:30,4,127.2,127.55,127,127.2,233
20160701|2016-04-04 08:00,4,127.25,127.3,126.75,126.85,469
20160701|2016-04-04 08:30,4,126.85,127.4,126.8,127.15,525
20160701|2016-04-04 09:00,4,127.15,127.8,126.95,127,514
20160701|2016-04-04 09:30,4,127,127.1,126.6,126.95,435
20160701|2016-04-04 10:00,4,127,127.1,126.2,126.25,519
20160701|2016-04-04 10:30,4,126.2,126.6,126.2,126.4,343
20160701|2016-04-04 11:00,4,126.35,126.6,125.3,125.35,927
20160701|2016-04-04 11:30,4,125.45,125.5,124.75,124.9,875
20160701|2016-04-04 12:00,4,124.9,125.3,124.45,124.45,887
20160701|2016-04-05 03:00,5,125.2,125.2,123.75,123.75,367
20160701|2016-04-05 03:30,5,123.75,124.1,123.7,123.8,215
20160701|2016-04-05 04:00,5,123.85,124,123.8,123.85,111
20160701|2016-04-05 04:30,5,123.85,123.95,123.8,123.9,66
20160701|2016-04-05 05:00,5,123.9,124.3,123.9,124.1,95
20160701|2016-04-05 05:30,5,124.05,124.25,123.9,124.05,66
20160701|2016-04-05 06:00,5,124.1,124.15,123.85,124.05,105
20160701|2016-04-05 06:30,5,124,124.15,123.8,123.9,231
20160701|2016-04-05 07:00,5,124.05,124.35,123.5,123.6,504
20160701|2016-04-05 07:30,5,123.65,123.7,123.25,123.35,487
20160701|2016-04-05 08:00,5,123.4,123.75,123.25,123.5,389
20160701|2016-04-05 08:30,5,123.5,123.8,123.25,123.45,373
20160701|2016-04-05 09:00,5,123.5,123.5,123.05,123.45,564
20160701|2016-04-05 09:30,5,123.4,123.5,123.15,123.25,341
20160701|2016-04-05 10:00,5,123.25,123.35,123.05,123.05,359
20160701|2016-04-05 10:30,5,123.1,123.2,122.8,122.8,805
20160701|2016-04-05 11:00,5,122.8,123.1,122.7,123.05,336
20160701|2016-04-05 11:30,5,123,123.3,122.75,123.15,233
20160701|2016-04-05 12:00,5,123.15,123.35,122.95,123.1,562
20160701|2016-04-06 03:00,6,123.55,123.8,123.35,123.65,136
20160701|2016-04-06 03:30,6,123.6,123.6,123.35,123.35,89
20160701|2016-04-06 04:00,6,123.3,123.3,123.1,123.25,53
20160701|2016-04-06 04:30,6,123.25,123.3,123.05,123.05,38
20160701|2016-04-06 05:00,6,123,123.25,123,123.1,73
20160701|2016-04-06 05:30,6,123.05,123.1,122.75,122.75,92
20160701|2016-04-06 06:00,6,122.75,123,122.75,122.8,72
20160701|2016-04-06 06:30,6,122.8,122.95,122.65,122.9,151
20160701|2016-04-06 07:00,6,122.9,122.95,122.25,122.25,401
20160701|2016-04-06 07:30,6,122.25,122.6,122.15,122.55,324
20160701|2016-04-06 08:00,6,122.5,122.6,122.3,122.45,232
20160701|2016-04-06 08:30,6,122.45,123.3,122.4,123.2,411
20160701|2016-04-06 09:00,6,123.1,123.45,122.65,122.8,295
20160701|2016-04-06 09:30,6,122.8,123.4,122.65,123.25,119
20160701|2016-04-06 10:00,6,123.45,124.2,123.45,123.75,442
20160701|2016-04-06 10:30,6,123.65,124,123.5,123.85,163
20160701|2016-04-06 11:00,6,123.9,123.95,123.45,123.65,171
20160701|2016-04-06 11:30,6,123.55,123.75,123.25,123.75,162
20160701|2016-04-06 12:00,6,123.65,123.8,123.35,123.6,354
20160701|2016-04-07 03:00,7,124.4,124.7,123.9,123.95,545
20160701|2016-04-07 03:30,7,123.95,124.5,123.7,124.25,193
20160701|2016-04-07 04:00,7,123.9,124.15,123.9,123.95,137
20160701|2016-04-07 04:30,7,123.8,124.05,123.75,123.95,30
20160701|2016-04-07 05:00,7,123.9,124.15,123.75,123.95,38
20160701|2016-04-07 05:30,7,124.15,124.25,124.05,124.05,59
20160701|2016-04-07 06:00,7,124.05,124.25,124.05,124.15,72
20160701|2016-04-07 06:30,7,124.05,124.05,123.8,123.8,54
20160701|2016-04-07 07:00,7,123.95,123.95,122.8,123,458
20160701|2016-04-07 07:30,7,122.95,123.3,122.85,123.1,326
20160701|2016-04-07 08:00,7,123,123,122.35,122.5,330
20160701|2016-04-07 08:30,7,122.55,123,122.4,122.45,300
20160701|2016-04-07 09:00,7,122.4,122.45,121.75,121.8,471
20160701|2016-04-07 09:30,7,121.8,122.2,121.7,121.95,227
20160701|2016-04-07 10:00,7,121.95,122.65,121.9,122.3,285
20160701|2016-04-07 10:30,7,122.4,122.55,122.05,122.1,386
20160701|2016-04-07 11:00,7,122.1,122.7,122,122.35,334
20160701|2016-04-07 11:30,7,122.3,122.3,121.95,121.95,254
20160701|2016-04-07 12:00,7,122,122.15,121.85,121.9,458
20160701|2016-04-08 03:00,8,122.05,122.5,122,122.25,67
20160701|2016-04-08 03:30,8,122.25,122.3,122.05,122.1,71
20160701|2016-04-08 04:00,8,122.25,122.25,122,122,36
20160701|2016-04-08 04:30,8,122,122,121.9,121.9,48
20160701|2016-04-08 05:00,8,121.9,122.2,121.85,122.15,82
20160701|2016-04-08 05:30,8,122.05,122.05,121.85,122,31
20160701|2016-04-08 06:00,8,121.95,122.05,121.8,122.05,39
20160701|2016-04-08 06:30,8,122.05,122.2,121.95,122.1,104
20160701|2016-04-08 07:00,8,122,122.1,121.5,121.65,460
20160701|2016-04-08 07:30,8,121.7,122.05,121.5,121.75,383
20160701|2016-04-08 08:00,8,121.7,121.8,121.2,121.25,681
20160701|2016-04-08 08:30,8,121.25,121.55,121.1,121.4,647
20160701|2016-04-08 09:00,8,121.45,121.8,121.35,121.6,469
20160701|2016-04-08 09:30,8,121.5,123.3,121.5,123.25,722
20160701|2016-04-08 10:00,8,123.25,123.35,122.1,122.3,439
20160701|2016-04-08 10:30,8,122.35,122.6,121.9,121.95,280
20160701|2016-04-08 11:00,8,122,122.2,121.85,121.9,300
20160701|2016-04-08 11:30,8,121.9,122.55,121.8,122.45,254
20160701|2016-04-08 12:00,8,122.3,122.7,122.05,122.55,747
20160701|2016-04-11 03:00,11,123.6,124.4,123.45,123.7,583
20160701|2016-04-11 03:30,11,123.65,124.2,123.6,124,111
20160701|2016-04-11 04:00,11,123.9,124.05,123.85,123.9,54
20160701|2016-04-11 04:30,11,124,124.35,123.55,123.6,101
20160701|2016-04-11 05:00,11,123.65,123.9,123.45,123.7,27
20160701|2016-04-11 05:30,11,123.85,124.15,123.75,123.75,58
20160701|2016-04-11 06:00,11,123.8,123.95,123.8,123.95,38
20160701|2016-04-11 06:30,11,123.95,123.95,123.45,123.45,108
20160701|2016-04-11 07:00,11,123.45,123.7,122.55,122.95,688
20160701|2016-04-11 07:30,11,122.9,123,121.8,122.75,706
20160701|2016-04-11 08:00,11,122.8,122.95,122.05,122.35,581
20160701|2016-04-11 08:30,11,122.35,123.3,122.3,122.85,891
20160701|2016-04-11 09:00,11,122.85,123.05,122.5,122.75,457
20160701|2016-04-11 09:30,11,122.8,123,122.55,122.9,279
20160701|2016-04-11 10:00,11,122.8,123.7,122.8,123.55,421
20160701|2016-04-11 10:30,11,123.5,123.6,123.2,123.4,299
20160701|2016-04-11 11:00,11,123.35,123.65,123.35,123.55,275
20160701|2016-04-11 11:30,11,123.5,125.55,123.5,125.05,1197
20160701|2016-04-11 12:00,11,124.95,125.5,124.6,124.6,961
20160701|2016-04-12 03:00,12,125.5,125.9,125.5,125.8,450
20160701|2016-04-12 03:30,12,125.8,126.15,125.8,126,379
20160701|2016-04-12 04:00,12,126.05,126.6,126,126.55,137
20160701|2016-04-12 04:30,12,126.45,126.75,126.4,126.65,100
20160701|2016-04-12 05:00,12,126.65,126.65,126.15,126.45,84
20160701|2016-04-12 05:30,12,126.45,126.6,126.3,126.3,44
20160701|2016-04-12 06:00,12,126.2,126.35,126.05,126.25,84
20160701|2016-04-12 06:30,12,126.3,126.75,126.3,126.4,198
20160701|2016-04-12 07:00,12,126.4,126.45,124.85,125.5,874
20160701|2016-04-12 07:30,12,125.55,125.85,124.45,124.75,593
20160701|2016-04-12 08:00,12,124.8,125.65,124.6,125.55,486
20160701|2016-04-12 08:30,12,125.65,126.1,125.5,125.6,646
20160701|2016-04-12 09:00,12,125.55,125.85,124.8,125.55,579
20160701|2016-04-12 09:30,12,125.55,125.95,125.3,125.9,389
20160701|2016-04-12 10:00,12,125.85,126,125.25,125.85,383
20160701|2016-04-12 10:30,12,125.9,126.25,125.9,126.1,392
20160701|2016-04-12 11:00,12,126.1,126.1,125.7,126.05,438
20160701|2016-04-12 11:30,12,126.05,126.85,126,126.45,1131
20160701|2016-04-12 12:00,12,126.4,126.45,126,126.05,606
20160701|2016-04-13 03:00,13,125.75,126.1,125.4,125.55,329
20160701|2016-04-13 03:30,13,125.5,125.6,125.05,125.25,191
20160701|2016-04-13 04:00,13,125.2,125.55,125.2,125.4,50
20160701|2016-04-13 04:30,13,125.4,125.5,125.15,125.25,51
20160701|2016-04-13 05:00,13,125.3,125.4,125.05,125.4,105
20160701|2016-04-13 05:30,13,125.4,125.4,125.15,125.25,103
20160701|2016-04-13 06:00,13,125.25,125.3,125.1,125.3,75
20160701|2016-04-13 06:30,13,125.3,125.65,125.3,125.55,237
20160701|2016-04-13 07:00,13,125.55,125.9,125.05,125.75,397
20160701|2016-04-13 07:30,13,125.75,126.4,125.75,126.2,851
20160701|2016-04-13 08:00,13,126.15,127.2,125.95,127,1207
20160701|2016-04-13 08:30,13,127,127,125.85,125.9,613
20160701|2016-04-13 09:00,13,125.9,126.05,125.3,125.7,905
20160701|2016-04-13 09:30,13,125.7,126,125.45,125.7,602
20160701|2016-04-13 10:00,13,125.7,126,125.55,125.65,404
20160701|2016-04-13 10:30,13,125.7,125.7,123.3,123.7,2914
20160701|2016-04-13 11:00,13,123.7,124.3,123.7,124.05,823
20160701|2016-04-13 11:30,13,124.05,124.05,123.3,123.7,846
20160701|2016-04-13 12:00,13,123.7,123.95,123.4,123.9,1089
20160701|2016-04-14 03:00,14,124.15,124.3,122.65,122.7,898
20160701|2016-04-14 03:30,14,122.75,123.65,122.65,123.3,357
20160701|2016-04-14 04:00,14,123.35,123.6,123.1,123.5,110
20160701|2016-04-14 04:30,14,123.55,123.8,123.55,123.65,107
20160701|2016-04-14 05:00,14,123.6,123.7,123.5,123.55,75
20160701|2016-04-14 05:30,14,123.6,123.9,123.6,123.85,82
20160701|2016-04-14 06:00,14,123.9,124.45,123.8,124.25,222
20160701|2016-04-14 06:30,14,124.3,124.45,124.2,124.35,223
20160701|2016-04-14 07:00,14,124.4,124.6,123.6,124.05,582
20160701|2016-04-14 07:30,14,124.05,125.2,123.55,124.95,1797
20160701|2016-04-14 08:00,14,124.95,126,124.55,125.7,1351
20160701|2016-04-14 08:30,14,125.65,126.3,125.6,125.8,1146
20160701|2016-04-14 09:00,14,125.85,126.4,125.6,126.15,887
20160701|2016-04-14 09:30,14,126.1,126.4,125.95,126.4,497
20160701|2016-04-14 10:00,14,126.35,126.4,125.4,125.4,679
20160701|2016-04-14 10:30,14,125.45,126.1,125.45,126.05,485
20160701|2016-04-14 11:00,14,126.05,126.1,125.35,125.7,440
20160701|2016-04-14 11:30,14,125.7,125.7,125.15,125.3,520
20160701|2016-04-14 12:00,14,125.3,125.8,124.9,125,1400
20160701|2016-04-15 03:00,15,125.35,125.85,125.3,125.8,216
20160701|2016-04-15 03:30,15,125.75,125.95,125.6,125.75,127
20160701|2016-04-15 04:00,15,125.75,125.9,125.55,125.7,71
20160701|2016-04-15 04:30,15,125.6,125.8,125.5,125.55,53
20160701|2016-04-15 05:00,15,125.6,125.8,125.2,125.4,113
20160701|2016-04-15 05:30,15,125.4,125.55,125.15,125.3,263
20160701|2016-04-15 06:00,15,125.35,125.4,125.05,125.1,112
20160701|2016-04-15 06:30,15,125.1,125.55,125.1,125.45,164
20160701|2016-04-15 07:00,15,125.45,126.1,125,126,742
20160701|2016-04-15 07:30,15,126,126.3,125.1,125.25,809
20160701|2016-04-15 08:00,15,125.25,125.25,123.85,124.4,1899
20160701|2016-04-15 08:30,15,124.4,124.45,123.6,123.7,1133
20160701|2016-04-15 09:00,15,123.65,124.95,123.45,124.9,1275
20160701|2016-04-15 09:30,15,124.9,125.75,124.8,125.35,1475
20160701|2016-04-15 10:00,15,125.3,125.35,124.6,124.6,730
20160701|2016-04-15 10:30,15,124.65,125.35,124.55,125.25,667
20160701|2016-04-15 11:00,15,125.25,125.45,124.8,124.9,408
20160701|2016-04-15 11:30,15,124.85,125.45,124.8,125.2,449
20160701|2016-04-15 12:00,15,125.15,125.3,124.65,124.75,864
20160701|2016-04-18 03:00,18,124.9,125.5,124.85,125.3,441
20160701|2016-04-18 03:30,18,125.35,125.7,125.3,125.6,153
20160701|2016-04-18 04:00,18,125.55,125.65,125.35,125.6,122
20160701|2016-04-18 04:30,18,125.6,125.75,125.4,125.4,113
20160701|2016-04-18 05:00,18,125.4,125.75,125.4,125.5,162
20160701|2016-04-18 05:30,18,125.45,125.65,125.25,125.4,97
20160701|2016-04-18 06:00,18,125.5,125.65,125.4,125.65,117
20160701|2016-04-18 06:30,18,125.65,126.05,125.5,126.05,284
20160701|2016-04-18 07:00,18,126,126,125.15,125.8,670
20160701|2016-04-18 07:30,18,125.75,126.2,125.35,125.95,1026
20160701|2016-04-18 08:00,18,125.9,125.95,124.55,124.7,1246
20160701|2016-04-18 08:30,18,124.65,125.05,124.4,124.7,1158
20160701|2016-04-18 09:00,18,124.65,125.4,124.6,125.3,784
20160701|2016-04-18 09:30,18,125.3,126,125.25,125.95,785
20160701|2016-04-18 10:00,18,125.9,127.55,125.85,127.4,2844
20160701|2016-04-18 10:30,18,127.4,127.8,126.95,127.55,1750
20160701|2016-04-18 11:00,18,127.55,127.7,126.8,126.9,685
20160701|2016-04-18 11:30,18,126.85,126.85,125.85,126.1,1077
20160701|2016-04-18 12:00,18,126.05,126.35,125.85,126,889
20160701|2016-04-19 03:00,19,125.9,127.15,125.7,127,649
20160701|2016-04-19 03:30,19,127,127.2,126.85,127.05,273
20160701|2016-04-19 04:00,19,127,127.1,126.8,126.8,122
20160701|2016-04-19 04:30,19,126.85,126.95,126.5,126.65,164
20160701|2016-04-19 05:00,19,126.65,127.1,126.6,127.05,186
20160701|2016-04-19 05:30,19,127.05,127.1,126.95,127.05,79
20160701|2016-04-19 06:00,19,127.05,127.1,126.85,126.9,127
20160701|2016-04-19 06:30,19,126.85,127.05,126.7,126.7,244
20160701|2016-04-19 07:00,19,126.7,127.9,126.7,127.7,1285
20160701|2016-04-19 07:30,19,127.65,128.4,127.65,127.8,2140
20160701|2016-04-19 08:00,19,127.75,128.4,127.7,128.3,1012
20160701|2016-04-19 08:30,19,128.3,128.95,128.15,128.75,1617
20160701|2016-04-19 09:00,19,128.75,129.15,128.45,129.05,1506
20160701|2016-04-19 09:30,19,129.1,129.3,128.5,128.95,1009
20160701|2016-04-19 10:00,19,129,129.3,128.7,128.8,925
20160701|2016-04-19 10:30,19,128.75,129.05,128.7,128.85,502
20160701|2016-04-19 11:00,19,128.8,128.95,128.2,128.3,804
20160701|2016-04-19 11:30,19,128.2,128.6,127.55,127.75,1012
20160701|2016-04-19 12:00,19,127.75,128.05,127.6,127.75,1176
20160701|2016-04-20 03:00,20,127.95,128.5,127.9,128.3,462
20160701|2016-04-20 03:30,20,128.3,128.5,127.85,128.1,349
20160701|2016-04-20 04:00,20,128.05,128.3,127.85,128.1,112
20160701|2016-04-20 04:30,20,128.1,128.25,127.95,128.05,151
20160701|2016-04-20 05:00,20,128.05,128.25,127.95,128.2,117
20160701|2016-04-20 05:30,20,128.2,128.25,127.95,128.2,78
20160701|2016-04-20 06:00,20,128.2,128.35,128.2,128.25,138
20160701|2016-04-20 06:30,20,128.3,128.35,128.05,128.1,190
20160701|2016-04-20 07:00,20,128.1,128.5,127.85,128.45,864
20160701|2016-04-20 07:30,20,128.4,128.95,128.3,128.35,1078
20160701|2016-04-20 08:00,20,128.4,128.9,128.4,128.55,579
20160701|2016-04-20 08:30,20,128.55,129.2,128.55,129,967
20160701|2016-04-20 09:00,20,129,129.5,128.25,128.7,1600
20160701|2016-04-20 09:30,20,128.7,128.9,128.05,128.1,898
20160701|2016-04-20 10:00,20,128.15,128.75,128.1,128.7,744
20160701|2016-04-20 10:30,20,128.65,129.05,128.45,128.65,881
20160701|2016-04-20 11:00,20,128.6,128.95,128.2,128.7,725
20160701|2016-04-20 11:30,20,128.75,128.95,128.65,128.85,421
20160701|2016-04-20 12:00,20,128.85,129.05,128.35,128.95,1014
20160701|2016-04-21 03:00,21,129.25,129.9,129.25,129.85,665
20160701|2016-04-21 03:30,21,129.85,129.9,129.6,129.8,240
20160701|2016-04-21 04:00,21,129.8,129.9,129.7,129.7,121
20160701|2016-04-21 04:30,21,129.75,130.2,129.75,129.9,482
20160701|2016-04-21 05:00,21,129.9,130.1,129.8,130.1,83
20160701|2016-04-21 05:30,21,130.05,130.15,129.95,130.15,131
20160701|2016-04-21 06:00,21,130.1,130.55,130.1,130.35,502
20160701|2016-04-21 06:30,21,130.35,130.4,130,130.2,244
20160701|2016-04-21 07:00,21,130.15,130.65,129.55,130.6,934
20160701|2016-04-21 07:30,21,130.6,131.15,130.4,131.05,1588
20160701|2016-04-21 08:00,21,131,131.2,129.9,130,1377
20160701|2016-04-21 08:30,21,129.9,129.95,126.45,126.9,5533
20160701|2016-04-21 09:00,21,126.85,126.85,125.2,125.6,4489
20160701|2016-04-21 09:30,21,125.55,126,125.2,125.8,1435
20160701|2016-04-21 10:00,21,125.75,126.3,125.4,126.3,1000
20160701|2016-04-21 10:30,21,126.25,126.25,125.85,126.05,649
20160701|2016-04-21 11:00,21,126.05,126.15,125.65,125.65,538
20160701|2016-04-21 11:30,21,125.65,125.75,124.45,124.65,1600
20160701|2016-04-21 12:00,21,124.7,124.85,123.85,124,2185
20160701|2016-04-22 03:00,22,123.8,124.15,123.25,124.1,941
20160701|2016-04-22 03:30,22,124,124.05,123.25,123.7,605
20160701|2016-04-22 04:00,22,123.75,123.8,123.35,123.5,168
20160701|2016-04-22 04:30,22,123.55,123.6,123.25,123.45,184
20160701|2016-04-22 05:00,22,123.45,123.55,123.3,123.4,104
20160701|2016-04-22 05:30,22,123.4,123.8,123.4,123.75,104
20160701|2016-04-22 06:00,22,123.8,123.9,123.2,123.45,310
20160701|2016-04-22 06:30,22,123.5,123.85,123.4,123.5,219
20160701|2016-04-22 07:00,22,123.5,123.6,122.9,123.25,1130
20160701|2016-04-22 07:30,22,123.3,123.5,122.3,122.5,2004
20160701|2016-04-22 08:00,22,122.55,122.9,122.4,122.5,855
20160701|2016-04-22 08:30,22,122.55,123.45,122.5,123.35,932
20160701|2016-04-22 09:00,22,123.35,124.3,123.25,123.55,1297
20160701|2016-04-22 09:30,22,123.6,123.8,122.8,122.9,903
20160701|2016-04-22 10:00,22,122.95,123.55,122.9,123,942
20160701|2016-04-22 10:30,22,123,123.65,123,123.15,530
20160701|2016-04-22 11:00,22,123.05,123.45,122.8,122.85,849
20160701|2016-04-22 11:30,22,122.9,123.25,122.8,122.95,530
20160701|2016-04-22 12:00,22,122.95,123.55,122.85,123.2,1235
20160701|2016-04-25 03:00,25,123.9,123.9,123.35,123.5,321
20160701|2016-04-25 03:30,25,123.45,123.55,122.9,123.2,303
20160701|2016-04-25 04:00,25,123.2,123.2,122.9,123.15,118
20160701|2016-04-25 04:30,25,123.1,123.1,122.9,122.95,108
20160701|2016-04-25 05:00,25,122.95,123.25,122.95,123.25,57
20160701|2016-04-25 05:30,25,123.25,123.4,123.05,123.3,82
20160701|2016-04-25 06:00,25,123.35,123.7,123.3,123.7,114
20160701|2016-04-25 06:30,25,123.65,123.85,123.5,123.85,115
20160701|2016-04-25 07:00,25,123.9,123.9,122.8,123.2,913
20160701|2016-04-25 07:30,25,123.15,123.75,122.9,123.05,981
20160701|2016-04-25 08:00,25,123.1,123.4,122.85,123.25,760
20160701|2016-04-25 08:30,25,123.25,123.8,123.1,123.5,821
20160701|2016-04-25 09:00,25,123.5,123.75,123.05,123.45,837
20160701|2016-04-25 09:30,25,123.45,123.6,123.15,123.4,548
20160701|2016-04-25 10:00,25,123.4,123.75,123.35,123.5,519
20160701|2016-04-25 10:30,25,123.55,123.65,123.2,123.5,556
20160701|2016-04-25 11:00,25,123.55,123.65,123.25,123.55,523
20160701|2016-04-25 11:30,25,123.55,123.65,123,123.35,441
20160701|2016-04-25 12:00,25,123.35,123.9,123.25,123.8,627
20160701|2016-04-26 03:00,26,123.75,124.65,123.7,124.45,608
20160701|2016-04-26 03:30,26,124.5,124.8,124.45,124.75,202
20160701|2016-04-26 04:00,26,124.7,124.75,124.55,124.55,69
20160701|2016-04-26 04:30,26,124.65,124.7,124.2,124.2,184
20160701|2016-04-26 05:00,26,124.25,124.5,124.25,124.3,108
20160701|2016-04-26 05:30,26,124.3,124.4,124.25,124.4,36
20160701|2016-04-26 06:00,26,124.45,124.65,124.25,124.4,171
20160701|2016-04-26 06:30,26,124.35,124.5,124.3,124.5,82
20160701|2016-04-26 07:00,26,124.4,125.3,124.3,124.85,881
20160701|2016-04-26 07:30,26,124.85,125.4,124.75,125.1,876
20160701|2016-04-26 08:00,26,125.1,125.4,125.1,125.35,556
20160701|2016-04-26 08:30,26,125.35,126.7,125.35,126.6,3374
20160701|2016-04-26 09:00,26,126.6,126.65,125.55,125.6,1258
20160701|2016-04-26 09:30,26,125.65,126.1,125.55,125.95,559
20160701|2016-04-26 10:00,26,126,126.35,125.7,126.25,544
20160701|2016-04-26 10:30,26,126.3,126.3,125.85,126,505
20160701|2016-04-26 11:00,26,126.05,126.4,126.05,126.25,581
20160701|2016-04-26 11:30,26,126.25,126.35,125.95,125.95,327
20160701|2016-04-26 12:00,26,126,126.1,125.6,125.65,746
20160701|2016-04-27 03:00,27,125.9,125.95,125.4,125.75,312
20160701|2016-04-27 03:30,27,125.7,125.8,125.35,125.75,155
20160701|2016-04-27 04:00,27,125.65,125.65,125.35,125.55,115
20160701|2016-04-27 04:30,27,125.55,125.95,125.45,125.95,71
20160701|2016-04-27 05:00,27,125.9,126.25,125.85,125.95,209
20160701|2016-04-27 05:30,27,125.95,126.25,125.95,126.2,128
20160701|2016-04-27 06:00,27,126.2,126.3,126.15,126.3,146
20160701|2016-04-27 06:30,27,126.35,126.95,126.2,126.9,532
20160701|2016-04-27 07:00,27,126.85,127.2,126.3,126.55,996
20160701|2016-04-27 07:30,27,126.6,127.1,126.4,126.5,1063
20160701|2016-04-27 08:00,27,126.55,126.55,124.3,124.55,2524
20160701|2016-04-27 08:30,27,124.55,124.6,123.15,123.2,3797
20160701|2016-04-27 09:00,27,123.25,123.25,122.55,122.85,2561
20160701|2016-04-27 09:30,27,122.8,122.8,121.7,121.8,3625
20160701|2016-04-27 10:00,27,121.8,122.05,121.6,121.6,1524
20160701|2016-04-27 10:30,27,121.65,121.75,121.5,121.75,1284
20160701|2016-04-27 11:00,27,121.75,122.05,121.7,121.95,764
20160701|2016-04-27 11:30,27,121.95,122.2,121.3,121.4,1194
20160701|2016-04-27 12:00,27,121.4,122.1,121.25,121.8,1463
20160701|2016-04-28 03:00,28,121.85,122.1,121.7,121.85,389
20160701|2016-04-28 03:30,28,121.9,122.05,121.75,121.85,131
20160701|2016-04-28 04:00,28,121.95,122.2,121.65,121.75,340
20160701|2016-04-28 04:30,28,121.75,122.3,121.7,122.1,319
20160701|2016-04-28 05:00,28,122.25,122.4,122.15,122.3,170
20160701|2016-04-28 05:30,28,122.3,122.35,121.9,122.15,140
20160701|2016-04-28 06:00,28,122.2,122.35,122.15,122.35,62
20160701|2016-04-28 06:30,28,122.3,122.6,121.8,121.9,357
20160701|2016-04-28 07:00,28,121.8,122.1,121.3,121.75,986
20160701|2016-04-28 07:30,28,121.75,121.95,120.6,120.65,2229
20160701|2016-04-28 08:00,28,120.7,121,120.4,120.4,2286
20160701|2016-04-28 08:30,28,120.4,120.8,120.4,120.55,1459
20160701|2016-04-28 09:00,28,120.5,121.1,120.5,120.8,1040
20160701|2016-04-28 09:30,28,120.75,121.15,120.7,120.75,961
20160701|2016-04-28 10:00,28,120.75,121.3,120.75,120.85,943
20160701|2016-04-28 10:30,28,120.85,121,120.7,120.75,814
20160701|2016-04-28 11:00,28,120.75,121.65,120.75,121.4,883
20160701|2016-04-28 11:30,28,121.35,121.4,120.85,121,760
20160701|2016-04-28 12:00,28,121.05,121.5,120.7,121.5,1420
20160701|2016-04-29 03:00,29,121.85,121.95,121.25,121.45,353
20160701|2016-04-29 03:30,29,121.45,121.5,120.85,120.9,325
20160701|2016-04-29 04:00,29,120.9,121.3,120.9,121.05,262
20160701|2016-04-29 04:30,29,121,121.55,120.95,121.15,159
20160701|2016-04-29 05:00,29,121.15,121.45,121,121.4,75
20160701|2016-04-29 05:30,29,121.45,121.85,121.45,121.7,286
20160701|2016-04-29 06:00,29,121.7,122.15,121.7,121.9,339
20160701|2016-04-29 06:30,29,121.8,122.05,121.75,122,282
20160701|2016-04-29 07:00,29,122,122,120.75,121.2,1313
20160701|2016-04-29 07:30,29,121.2,122,121.15,121.65,1113
20160701|2016-04-29 08:00,29,121.65,121.8,121.4,121.5,623
20160701|2016-04-29 08:30,29,121.5,121.8,121.5,121.55,771
20160701|2016-04-29 09:00,29,121.5,123,121.3,122.5,1548
20160701|2016-04-29 09:30,29,122.5,122.8,122,122.4,932
20160701|2016-04-29 10:00,29,122.35,122.6,122.1,122.35,711
20160701|2016-04-29 10:30,29,122.35,122.4,121.85,121.95,672
20160701|2016-04-29 11:00,29,121.95,122.05,121.55,121.65,744
20160701|2016-04-29 11:30,29,121.65,121.85,121.55,121.65,491
20160701|2016-04-29 12:00,29,121.6,121.85,121.05,121.85,1870
20160701|2016-05-02 06:30,2,121.8,122.8,121.65,122.5,711
20160701|2016-05-02 07:00,2,122.4,122.4,121.3,121.65,709
20160701|2016-05-02 07:30,2,121.75,121.8,121.1,121.2,657
20160701|2016-05-02 08:00,2,121.25,121.4,120.75,120.85,632
20160701|2016-05-02 08:30,2,120.85,121,120.6,120.9,1415
20160701|2016-05-02 09:00,2,120.9,120.9,120.4,120.55,910
20160701|2016-05-02 09:30,2,120.55,120.9,120.55,120.6,691
20160701|2016-05-02 10:00,2,120.6,120.8,120.45,120.75,578
20160701|2016-05-02 10:30,2,120.75,120.75,120.35,120.4,602
20160701|2016-05-02 11:00,2,120.35,120.45,120,120.2,1368
20160701|2016-05-02 11:30,2,120.25,120.3,119.85,119.9,837
20160701|2016-05-02 12:00,2,119.85,120,119.45,119.85,2350
20160701|2016-05-03 03:00,3,120.3,120.6,119.85,120.1,557
20160701|2016-05-03 03:30,3,120.15,120.65,119.9,120.15,515
20160701|2016-05-03 04:00,3,120.1,120.25,120.05,120.25,152
20160701|2016-05-03 04:30,3,120.2,120.6,120.05,120.6,297
20160701|2016-05-03 05:00,3,120.55,120.65,120.3,120.45,110
20160701|2016-05-03 05:30,3,120.5,120.7,120.4,120.55,127
20160701|2016-05-03 06:00,3,120.4,120.7,120.35,120.5,137
20160701|2016-05-03 06:30,3,120.55,120.7,120.1,120.2,192
20160701|2016-05-03 07:00,3,120.15,120.3,119.6,120.1,1275
20160701|2016-05-03 07:30,3,120.05,121.45,120,121.25,1878
20160701|2016-05-03 08:00,3,121.25,121.5,120.7,121.35,1001
20160701|2016-05-03 08:30,3,121.35,121.35,120.55,120.65,1024
20160701|2016-05-03 09:00,3,120.6,120.65,119.9,120.1,1235
20160701|2016-05-03 09:30,3,120.15,120.2,119.8,119.85,948
20160701|2016-05-03 10:00,3,119.8,120.05,119.65,119.65,774
20160701|2016-05-03 10:30,3,119.65,120.2,119.65,120.05,509
20160701|2016-05-03 11:00,3,120.1,120.15,119.6,119.8,712
20160701|2016-05-03 11:30,3,119.85,119.95,119.15,119.3,1161
20160701|2016-05-03 12:00,3,119.35,119.9,119.15,119.9,1190
20160701|2016-05-04 03:00,4,119.6,119.9,119.6,119.65,230
20160701|2016-05-04 03:30,4,119.65,119.65,119.15,119.2,381
20160701|2016-05-04 04:00,4,119.25,119.65,119.2,119.25,131
20160701|2016-05-04 04:30,4,119.3,119.3,119.15,119.15,119
20160701|2016-05-04 05:00,4,119.25,119.4,119.2,119.35,39
20160701|2016-05-04 05:30,4,119.4,119.55,119.35,119.45,58
20160701|2016-05-04 06:00,4,119.4,119.8,119.35,119.8,100
20160701|2016-05-04 06:30,4,119.75,119.8,119.6,119.7,199
20160701|2016-05-04 07:00,4,119.7,119.7,119.15,119.45,664
20160701|2016-05-04 07:30,4,119.4,120.15,118.9,119.85,1869
20160701|2016-05-04 08:00,4,119.95,120.4,119.2,119.35,1133
20160701|2016-05-04 08:30,4,119.4,119.8,119.15,119.4,788
20160701|2016-05-04 09:00,4,119.4,119.6,119.2,119.6,750
20160701|2016-05-04 09:30,4,119.55,120.15,119.4,119.5,881
20160701|2016-05-04 10:00,4,119.5,119.7,119.25,119.45,595
20160701|2016-05-04 10:30,4,119.5,119.55,119.3,119.3,331
20160701|2016-05-04 11:00,4,119.35,119.65,119.3,119.5,507
20160701|2016-05-04 11:30,4,119.5,120,119.35,119.8,771
20160701|2016-05-04 12:00,4,119.75,120.1,119.25,120.05,1585
20160701|2016-05-05 03:00,5,119.95,120.95,119.95,120.65,494
20160701|2016-05-05 03:30,5,120.7,121.15,120.5,121.05,399
20160701|2016-05-05 04:00,5,121.1,121.65,120.85,121.4,641
20160701|2016-05-05 04:30,5,121.4,121.4,121,121.05,136
20160701|2016-05-05 05:00,5,121,121.05,120.65,120.8,285
20160701|2016-05-05 05:30,5,120.8,121.15,120.6,120.8,213
20160701|2016-05-05 06:00,5,120.8,121.25,120.8,121.25,211
20160701|2016-05-05 06:30,5,121.3,121.4,120.9,121,200
20160701|2016-05-05 07:00,5,120.9,121.75,120.9,121.75,742
20160701|2016-05-05 07:30,5,121.75,121.95,121.3,121.85,1120
20160701|2016-05-05 08:00,5,121.8,122.15,121.25,121.35,1032
20160701|2016-05-05 08:30,5,121.4,121.55,120.35,120.35,1283
20160701|2016-05-05 09:00,5,120.35,120.8,119.55,120,1738
20160701|2016-05-05 09:30,5,120.05,120.55,119.65,120.25,1063
20160701|2016-05-05 10:00,5,120.25,120.7,120.05,120.7,566
20160701|2016-05-05 10:30,5,120.65,121.2,120.65,121.05,835
20160701|2016-05-05 11:00,5,121.05,121.15,120.7,120.95,603
20160701|2016-05-05 11:30,5,120.95,120.95,120.55,120.7,427
20160701|2016-05-05 12:00,5,120.7,121.7,120.7,121.55,1435
20160701|2016-05-06 03:00,6,122,122.65,121.8,121.85,636
20160701|2016-05-06 03:30,6,121.9,122.35,121.8,122.35,214
20160701|2016-05-06 04:00,6,122.3,122.35,122,122,90
20160701|2016-05-06 04:30,6,121.9,122.15,121.8,122.05,95
20160701|2016-05-06 05:00,6,122.1,122.2,121.9,122.05,216
20160701|2016-05-06 05:30,6,122.05,122.2,121.85,122.1,69
20160701|2016-05-06 06:00,6,122.2,122.25,122.1,122.2,62
20160701|2016-05-06 06:30,6,122.1,122.8,122.1,122.75,388
20160701|2016-05-06 07:00,6,122.75,122.8,121.85,122.45,732
20160701|2016-05-06 07:30,6,122.45,123.15,122.1,122.3,2006
20160701|2016-05-06 08:00,6,122.25,122.7,122.2,122.4,678
20160701|2016-05-06 08:30,6,122.4,124.8,122.4,124.65,4092
20160701|2016-05-06 09:00,6,124.65,124.7,124.05,124.45,1926
20160701|2016-05-06 09:30,6,124.4,124.45,124.15,124.35,811
20160701|2016-05-06 10:00,6,124.35,124.75,124.35,124.6,1048
20160701|2016-05-06 10:30,6,124.6,124.8,124,124.1,1068
20160701|2016-05-06 11:00,6,124.15,124.65,124.15,124.6,413
20160701|2016-05-06 11:30,6,124.55,124.6,124.4,124.5,379
20160701|2016-05-06 12:00,6,124.5,124.6,124.1,124.25,1280
20160701|2016-05-09 03:00,9,125.5,125.8,125.25,125.5,840
20160701|2016-05-09 03:30,9,125.55,125.8,125.35,125.35,320
20160701|2016-05-09 04:00,9,125.3,125.4,125,125.2,235
20160701|2016-05-09 04:30,9,125.25,125.8,125.25,125.8,255
20160701|2016-05-09 05:00,9,125.75,125.75,125.65,125.65,108
20160701|2016-05-09 05:30,9,125.65,125.8,125.65,125.75,97
20160701|2016-05-09 06:00,9,125.75,125.8,125.55,125.75,282
20160701|2016-05-09 06:30,9,125.75,125.75,125.4,125.55,214
20160701|2016-05-09 07:00,9,125.55,125.8,125.1,125.75,925
20160701|2016-05-09 07:30,9,125.7,126.45,125.65,126.35,1745
20160701|2016-05-09 08:00,9,126.45,126.5,125.4,125.6,1353
20160701|2016-05-09 08:30,9,125.65,126.45,125.65,126,1246
20160701|2016-05-09 09:00,9,126,126,125.4,125.5,1006
20160701|2016-05-09 09:30,9,125.5,125.55,124.55,125.1,1588
20160701|2016-05-09 10:00,9,125.1,125.5,123.25,124.45,3207
20160701|2016-05-09 10:30,9,124.5,124.95,124.2,124.9,942
20160701|2016-05-09 11:00,9,124.85,125.85,124.8,125.85,1065
20160701|2016-05-09 11:30,9,125.8,126.5,125.8,126.2,1426
20160701|2016-05-09 12:00,9,126.2,126.6,125.9,126.6,2391
20160701|2016-05-10 03:00,10,127,127.1,126.65,126.85,650
20160701|2016-05-10 03:30,10,126.95,127.1,126.8,126.85,298
20160701|2016-05-10 04:00,10,126.9,127.05,126.65,126.9,253
20160701|2016-05-10 04:30,10,126.95,127.4,126.95,127.3,540
20160701|2016-05-10 05:00,10,127.3,127.3,127.1,127.2,155
20160701|2016-05-10 05:30,10,127.1,127.45,127,127.35,205
20160701|2016-05-10 06:00,10,127.4,127.55,127.15,127.2,225
20160701|2016-05-10 06:30,10,127.25,127.25,127.05,127.2,136
20160701|2016-05-10 07:00,10,127.2,128.25,127.15,128.15,1867
20160701|2016-05-10 07:30,10,128.2,128.65,128.15,128.25,2145
20160701|2016-05-10 08:00,10,128.3,128.55,127.95,128.25,1234
20160701|2016-05-10 08:30,10,128.25,129.3,128.2,129.25,2897
20160701|2016-05-10 09:00,10,129.3,129.3,128.7,128.9,1700
20160701|2016-05-10 09:30,10,128.85,129.05,128.5,128.7,1073
20160701|2016-05-10 10:00,10,128.75,128.95,128.1,128.35,1127
20160701|2016-05-10 10:30,10,128.25,128.6,128.05,128.35,671
20160701|2016-05-10 11:00,10,128.85,128.85,128.6,128.75,402
20160701|2016-05-10 11:30,10,128.7,128.8,128.25,128.45,504
20160701|2016-05-10 12:00,10,128.5,129,128.25,128.8,1386
20160701|2016-05-11 03:00,11,128.65,128.9,128.5,128.65,560
20160701|2016-05-11 03:30,11,128.6,129.3,128.55,129.15,426
20160701|2016-05-11 04:00,11,129.2,129.3,129.05,129.15,253
20160701|2016-05-11 04:30,11,129.15,129.25,128.9,129.1,121
20160701|2016-05-11 05:00,11,129.1,129.1,128.5,128.85,304
20160701|2016-05-11 05:30,11,128.85,129.05,128.65,128.65,286
20160701|2016-05-11 06:00,11,128.7,128.9,128.1,128.3,283
20160701|2016-05-11 06:30,11,128.3,128.65,126.85,127.2,1182
20160701|2016-05-11 07:00,11,127.2,128.15,127.1,127.7,1141
20160701|2016-05-11 07:30,11,127.75,128.7,127.75,128.25,1252
20160701|2016-05-11 08:00,11,128.25,128.6,127.9,128.4,818
20160701|2016-05-11 08:30,11,128.35,128.7,127.65,127.9,1082
20160701|2016-05-11 09:00,11,127.9,128.95,127.7,128.95,1187
20160701|2016-05-11 09:30,11,128.95,129.6,128.75,129.15,1791
20160701|2016-05-11 10:00,11,129.15,129.4,129,129.3,754
20160701|2016-05-11 10:30,11,129.35,129.4,129.05,129.15,835
20160701|2016-05-11 11:00,11,129.2,129.5,129.15,129.4,654
20160701|2016-05-11 11:30,11,129.35,129.45,129.2,129.45,758
20160701|2016-05-11 12:00,11,129.45,129.8,129.35,129.7,1982
20160701|2016-05-12 03:00,12,129.9,130,129.25,129.55,600
20160701|2016-05-12 03:30,12,129.6,129.65,129.3,129.55,210
20160701|2016-05-12 04:00,12,129.6,129.65,129.25,129.4,370
20160701|2016-05-12 04:30,12,129.4,129.7,129.4,129.55,241
20160701|2016-05-12 05:00,12,129.6,129.75,129.45,129.75,90
20160701|2016-05-12 05:30,12,129.7,130,129.65,130,209
20160701|2016-05-12 06:00,12,129.95,130.25,129.85,129.85,350
20160701|2016-05-12 06:30,12,129.8,130.3,129.8,130.3,523
20160701|2016-05-12 07:00,12,130.3,130.3,128.75,130,1710
20160701|2016-05-12 07:30,12,130.05,130.3,129.55,130.15,1083
20160701|2016-05-12 08:00,12,130.2,130.7,130.1,130.5,1319
20160701|2016-05-12 08:30,12,130.45,130.6,129.05,129.15,1902
20160701|2016-05-12 09:00,12,129.1,129.7,127.75,128.8,2835
20160701|2016-05-12 09:30,12,128.8,130.2,128.65,129.75,1361
20160701|2016-05-12 10:00,12,129.8,130.2,129.1,130,1235
20160701|2016-05-12 10:30,12,130,130.1,129.35,129.75,731
20160701|2016-05-12 11:00,12,129.7,130.3,129.55,130.25,799
20160701|2016-05-12 11:30,12,130.2,130.6,129.95,130.55,817
20160701|2016-05-12 12:00,12,130.5,130.55,129.9,130.25,932
20160701|2016-05-13 03:00,13,129.05,129.35,128.75,129.2,497
20160701|2016-05-13 03:30,13,129.2,129.4,129,129.05,261
20160701|2016-05-13 04:00,13,129.05,129.2,128.75,128.85,361
20160701|2016-05-13 04:30,13,128.9,128.95,128.2,128.5,536
20160701|2016-05-13 05:00,13,128.45,128.85,128.4,128.8,183
20160701|2016-05-13 05:30,13,128.75,128.8,128.5,128.75,70
20160701|2016-05-13 06:00,13,128.8,129,128.7,129,106
20160701|2016-05-13 06:30,13,129,129.4,128.95,129,250
20160701|2016-05-13 07:00,13,128.95,129.8,128.75,129.8,1162
20160701|2016-05-13 07:30,13,129.8,129.9,129.05,129.5,1130
20160701|2016-05-13 08:00,13,129.45,129.8,128.9,129.5,924
20160701|2016-05-13 08:30,13,129.5,129.6,128.65,128.8,1182
20160701|2016-05-13 09:00,13,128.85,128.85,128.05,128.3,1776
20160701|2016-05-13 09:30,13,128.35,129,128.25,128.95,866
20160701|2016-05-13 10:00,13,129,129.45,128.8,129.25,954
20160701|2016-05-13 10:30,13,129.25,129.55,129.05,129.55,666
20160701|2016-05-13 11:00,13,129.55,130,129.45,129.8,755
20160701|2016-05-13 11:30,13,129.8,130.45,129.7,130.1,1148
20160701|2016-05-13 12:00,13,130.1,130.2,129.9,130,1065
20160701|2016-05-13 12:30,13,130.05,130.05,130.05,130.05,4
20160701|2016-05-16 03:00,16,129.1,129.9,129.05,129.75,410
20160701|2016-05-16 03:30,16,129.8,130.1,129.75,129.85,267
20160701|2016-05-16 04:00,16,129.85,130,129.75,129.9,91
20160701|2016-05-16 04:30,16,129.9,129.9,129.65,129.75,59
20160701|2016-05-16 05:00,16,129.85,129.95,129.55,129.55,59
20160701|2016-05-16 05:30,16,129.55,129.6,129.3,129.45,113
20160701|2016-05-16 06:00,16,129.45,129.45,129.15,129.25,145
20160701|2016-05-16 06:30,16,129.3,129.55,129.25,129.55,252
20160701|2016-05-16 07:00,16,129.5,130.25,129.35,130.15,973
20160701|2016-05-16 07:30,16,130.15,130.3,128.85,129.35,1517
20160701|2016-05-16 08:00,16,129.35,130.25,129.35,129.95,1122
20160701|2016-05-16 08:30,16,129.95,130.15,129.35,129.55,960
20160701|2016-05-16 09:00,16,129.65,130.1,129.45,129.8,1042
20160701|2016-05-16 09:30,16,129.75,129.75,128.8,129.15,1177
20160701|2016-05-16 10:00,16,129.15,130.2,129,130.15,1670
20160701|2016-05-16 10:30,16,130.1,130.6,129.9,130.6,1202
20160701|2016-05-16 11:00,16,130.6,132.4,130.5,132.25,3926
20160701|2016-05-16 11:30,16,132.2,133.3,132,133.15,1993
20160701|2016-05-16 12:00,16,133.15,133.8,132.9,133.7,3270
20160701|2016-05-17 03:00,17,133.65,134.7,133.6,134.6,987
20160701|2016-05-17 03:30,17,134.6,134.8,134.45,134.6,503
20160701|2016-05-17 04:00,17,134.65,134.65,134.4,134.4,266
20160701|2016-05-17 04:30,17,134.4,134.6,134.25,134.25,198
20160701|2016-05-17 05:00,17,134.3,134.45,134.25,134.3,104
20160701|2016-05-17 05:30,17,134.25,134.25,133.9,134,167
20160701|2016-05-17 06:00,17,134,134.05,133.1,133.1,490
20160701|2016-05-17 06:30,17,133.15,134,133.1,134,654
20160701|2016-05-17 07:00,17,134.05,134.7,133.95,134.5,1161
20160701|2016-05-17 07:30,17,134.55,135.3,134.15,134.45,2814
20160701|2016-05-17 08:00,17,134.4,135,134,134.55,1478
20160701|2016-05-17 08:30,17,134.6,135,133.35,133.5,1949
20160701|2016-05-17 09:00,17,133.5,134.45,133.45,134.35,1523
20160701|2016-05-17 09:30,17,134.3,134.35,133.85,134.1,1044
20160701|2016-05-17 10:00,17,134.05,134.2,133.6,133.7,920
20160701|2016-05-17 10:30,17,133.75,133.9,133.3,133.45,879
20160701|2016-05-17 11:00,17,133.5,133.6,132.25,133.15,1479
20160701|2016-05-17 11:30,17,133.1,133.55,132.75,133.5,691
20160701|2016-05-17 12:00,17,133.5,133.75,132.35,132.7,1916
20160701|2016-05-18 03:00,18,132,132.15,131.3,131.7,908
20160701|2016-05-18 03:30,18,131.7,131.8,131.25,131.35,405
20160701|2016-05-18 04:00,18,131.4,131.45,129.4,130.1,1224
20160701|2016-05-18 04:30,18,130.05,130.7,130.05,130.15,252
20160701|2016-05-18 05:00,18,130.2,130.5,130.15,130.45,90
20160701|2016-05-18 05:30,18,130.45,130.6,130.2,130.55,154
20160701|2016-05-18 06:00,18,130.55,130.8,130.45,130.75,161
20160701|2016-05-18 06:30,18,130.7,131.35,130.7,131.35,321
20160701|2016-05-18 07:00,18,131.35,131.85,130.7,131.35,1228
20160701|2016-05-18 07:30,18,131.4,131.8,130.1,130.25,1345
20160701|2016-05-18 08:00,18,130.2,130.75,129.2,130,1602
20160701|2016-05-18 08:30,18,130,130.35,129.5,129.65,1226
20160701|2016-05-18 09:00,18,129.7,130.75,129.65,130.65,1111
20160701|2016-05-18 09:30,18,130.65,130.65,129.85,130.25,798
20160701|2016-05-18 10:00,18,130.35,130.55,129.45,129.9,1034
20160701|2016-05-18 10:30,18,129.9,130.25,129.65,129.8,520
20160701|2016-05-18 11:00,18,129.75,129.85,129.2,129.55,695
20160701|2016-05-18 11:30,18,129.5,129.75,129.45,129.55,471
20160701|2016-05-18 12:00,18,129.6,130.35,129.6,129.8,1304
20160701|2016-05-19 03:00,19,128.95,129,127.4,128.2,1571
20160701|2016-05-19 03:30,19,128.3,128.75,128.25,128.7,274
20160701|2016-05-19 04:00,19,128.65,128.8,128.45,128.5,195
20160701|2016-05-19 04:30,19,128.55,128.75,128.45,128.55,150
20160701|2016-05-19 05:00,19,128.55,128.55,128.25,128.45,151
20160701|2016-05-19 05:30,19,128.55,128.65,128.45,128.6,51
20160701|2016-05-19 06:00,19,128.55,128.55,128.4,128.5,56
20160701|2016-05-19 06:30,19,128.45,128.65,128.4,128.4,114
20160701|2016-05-19 07:00,19,128.4,128.4,127.3,127.55,1652
20160701|2016-05-19 07:30,19,127.55,127.8,127.1,127.2,1256
20160701|2016-05-19 08:00,19,127.2,127.5,126.55,127,2088
20160701|2016-05-19 08:30,19,126.95,127.45,126.75,127.1,1103
20160701|2016-05-19 09:00,19,127.05,127.15,126.75,126.95,842
20160701|2016-05-19 09:30,19,126.95,127.3,126.2,126.3,1716
20160701|2016-05-19 10:00,19,126.25,126.6,124.6,124.65,4044
20160701|2016-05-19 10:30,19,124.6,124.85,124.2,124.55,2467
20160701|2016-05-19 11:00,19,124.5,124.85,124.45,124.75,1159
20160701|2016-05-19 11:30,19,124.75,124.75,123.7,124.3,1685
20160701|2016-05-19 12:00,19,124.25,124.7,123.8,124.45,1793
20160701|2016-05-20 03:00,20,124.75,125.05,124.4,124.9,412
20160701|2016-05-20 03:30,20,124.8,125.3,124.8,125.15,344
20160701|2016-05-20 04:00,20,125.1,125.25,124.95,125.2,248
20160701|2016-05-20 04:30,20,125.15,125.2,124.9,124.9,107
20160701|2016-05-20 05:00,20,125,125.3,124.95,125.3,93
20160701|2016-05-20 05:30,20,125.3,125.4,124.95,125.3,236
20160701|2016-05-20 06:00,20,125.3,125.4,125.05,125.15,164
20160701|2016-05-20 06:30,20,125.05,125.15,124.7,124.7,183
20160701|2016-05-20 07:00,20,124.75,125.15,124.55,124.7,587
20160701|2016-05-20 07:30,20,124.65,125.1,124.25,124.65,971
20160701|2016-05-20 08:00,20,124.7,125.45,124.55,125.3,695
20160701|2016-05-20 08:30,20,125.25,125.95,125.15,125.25,1433
20160701|2016-05-20 09:00,20,125.25,125.6,125.05,125.25,619
20160701|2016-05-20 09:30,20,125.2,125.65,124.9,125.55,794
20160701|2016-05-20 10:00,20,125.5,125.65,125.05,125.2,670
20160701|2016-05-20 10:30,20,125.2,125.25,124.85,125.25,530
20160701|2016-05-20 11:00,20,125.25,125.55,125.1,125.4,349
20160701|2016-05-20 11:30,20,125.35,125.35,124.6,124.8,604
20160701|2016-05-20 12:00,20,124.8,125,124.55,124.65,1150
20160701|2016-05-23 03:00,23,124.5,124.7,124.4,124.55,276
20160701|2016-05-23 03:30,23,124.55,124.55,124.1,124.4,338
20160701|2016-05-23 04:00,23,124.35,124.7,124.3,124.5,140
20160701|2016-05-23 04:30,23,124.5,124.7,124.45,124.5,94
20160701|2016-05-23 05:00,23,124.45,124.5,124.1,124.35,160
20160701|2016-05-23 05:30,23,124.3,124.3,124.1,124.2,93
20160701|2016-05-23 06:00,23,124.2,124.45,124.2,124.4,73
20160701|2016-05-23 06:30,23,124.4,124.7,124.25,124.6,151
20160701|2016-05-23 07:00,23,124.65,124.65,123.35,123.5,1323
20160701|2016-05-23 07:30,23,123.5,123.65,123.1,123.55,1519
20160701|2016-05-23 08:00,23,123.6,123.6,123.2,123.25,602
20160701|2016-05-23 08:30,23,123.2,123.7,123.1,123.2,684
20160701|2016-05-23 09:00,23,123.2,123.55,122.8,123,1167
20160701|2016-05-23 09:30,23,123,123.25,122.65,122.7,778
20160701|2016-05-23 10:00,23,122.7,122.75,122.5,122.55,988
20160701|2016-05-23 10:30,23,122.6,122.95,122.1,122.9,1723
20160701|2016-05-23 11:00,23,122.85,122.9,122.55,122.9,519
20160701|2016-05-23 11:30,23,122.9,122.95,122.25,122.5,541
20160701|2016-05-23 12:00,23,122.45,122.55,122,122.3,2132
20160701|2016-05-24 03:00,24,122.45,122.75,122.25,122.55,416
20160701|2016-05-24 03:30,24,122.5,122.9,122.4,122.9,233
20160701|2016-05-24 04:00,24,122.9,123.2,122.75,123.15,415
20160701|2016-05-24 04:30,24,123.1,123.15,122.75,123,90
20160701|2016-05-24 05:00,24,123,123.2,122.95,123.1,159
20160701|2016-05-24 05:30,24,123.05,123.05,122.8,123,126
20160701|2016-05-24 06:00,24,123.05,123.3,122.95,122.95,157
20160701|2016-05-24 06:30,24,122.9,123.05,122.75,122.8,102
20160701|2016-05-24 07:00,24,122.75,122.75,122.1,122.2,1316
20160701|2016-05-24 07:30,24,122.1,122.5,121.8,122,1236
20160701|2016-05-24 08:00,24,121.9,121.95,121.6,121.9,897
20160701|2016-05-24 08:30,24,121.9,122.2,121.6,121.8,1004
20160701|2016-05-24 09:00,24,121.8,122.15,121.7,121.95,827
20160701|2016-05-24 09:30,24,121.9,122.6,121.9,122.1,966
20160701|2016-05-24 10:00,24,122.1,122.35,121.8,122.05,928
20160701|2016-05-24 10:30,24,122.05,122.25,121.8,121.95,703
20160701|2016-05-24 11:00,24,122,122.15,121.85,122.15,655
20160701|2016-05-24 11:30,24,122.1,122.2,121.55,121.65,684
20160701|2016-05-24 12:00,24,121.65,121.95,121.55,121.9,1582
20160701|2016-05-25 03:00,25,122.45,122.9,122.4,122.6,732
20160701|2016-05-25 03:30,25,122.6,122.85,122.5,122.75,229
20160701|2016-05-25 04:00,25,122.75,122.75,122.65,122.7,95
20160701|2016-05-25 04:30,25,122.7,122.75,122.5,122.6,71
20160701|2016-05-25 05:00,25,122.6,122.75,122.55,122.65,148
20160701|2016-05-25 05:30,25,122.65,122.85,122.65,122.85,311
20160701|2016-05-25 06:00,25,122.8,122.95,122.75,122.8,197
20160701|2016-05-25 06:30,25,122.85,122.85,122.4,122.4,272
20160701|2016-05-25 07:00,25,122.4,122.7,122,122.1,1190
20160701|2016-05-25 07:30,25,122.05,122.15,121.85,121.9,1068
20160701|2016-05-25 08:00,25,122,122,121.4,121.55,1304
20160701|2016-05-25 08:30,25,121.5,121.7,121.25,121.45,1102
20160701|2016-05-25 09:00,25,121.5,122.15,121.45,121.8,1391
20160701|2016-05-25 09:30,25,121.7,121.8,121.5,121.6,1037
20160701|2016-05-25 10:00,25,121.6,121.7,121.35,121.45,907
20160701|2016-05-25 10:30,25,121.45,121.9,121.4,121.5,675
20160701|2016-05-25 11:00,25,121.5,121.7,121.35,121.5,946
20160701|2016-05-25 11:30,25,121.5,121.65,121.2,121.2,1168
20160701|2016-05-25 12:00,25,121.2,121.6,121.2,121.5,1372
20160701|2016-05-26 03:00,26,121.9,122.15,121.8,121.9,481
20160701|2016-05-26 03:30,26,121.85,122,121.65,121.7,156
20160701|2016-05-26 04:00,26,121.7,122.05,121.65,121.95,226
20160701|2016-05-26 04:30,26,121.95,122.15,121.6,121.8,182
20160701|2016-05-26 05:00,26,121.75,122.1,121.65,121.95,141
20160701|2016-05-26 05:30,26,121.95,122.05,121.85,121.85,61
20160701|2016-05-26 06:00,26,121.9,122.05,121.75,122,114
20160701|2016-05-26 06:30,26,121.95,122.1,121.7,121.7,270
20160701|2016-05-26 07:00,26,121.75,121.85,121.45,121.45,607
20160701|2016-05-26 07:30,26,121.45,121.65,121.25,121.4,833
20160701|2016-05-26 08:00,26,121.4,121.9,121.3,121.75,823
20160701|2016-05-26 08:30,26,121.7,121.75,121.25,121.3,907
20160701|2016-05-26 09:00,26,121.3,121.5,121.2,121.25,1107
20160701|2016-05-26 09:30,26,121.25,121.85,121.2,121.55,953
20160701|2016-05-26 10:00,26,121.55,121.7,121.35,121.5,666
20160701|2016-05-26 10:30,26,121.5,121.85,121.45,121.85,586
20160701|2016-05-26 11:00,26,121.85,121.85,121.4,121.45,678
20160701|2016-05-26 11:30,26,121.45,121.55,121.35,121.4,446
20160701|2016-05-26 12:00,26,121.4,121.85,121.35,121.8,1511
20160701|2016-05-27 03:00,27,122.1,122.35,121.85,121.85,439
20160701|2016-05-27 03:30,27,121.85,121.9,121.5,121.6,273
20160701|2016-05-27 04:00,27,121.65,121.7,121.55,121.6,79
20160701|2016-05-27 04:30,27,121.6,121.7,121.25,121.5,231
20160701|2016-05-27 05:00,27,121.5,121.6,121.35,121.45,86
20160701|2016-05-27 05:30,27,121.45,121.55,121.4,121.5,78
20160701|2016-05-27 06:00,27,121.5,121.6,121.45,121.6,102
20160701|2016-05-27 06:30,27,121.5,121.75,121.5,121.6,164
20160701|2016-05-27 07:00,27,121.6,121.75,121.25,121.25,434
20160701|2016-05-27 07:30,27,121.25,121.4,120.8,121.15,1505
20160701|2016-05-27 08:00,27,121.15,121.15,120.85,120.9,1051
20160701|2016-05-27 08:30,27,120.95,121.35,120.9,121.1,782
20160701|2016-05-27 09:00,27,121.1,121.25,120.9,121.15,618
20160701|2016-05-27 09:30,27,121.15,121.25,120.95,121.25,495
20160701|2016-05-27 10:00,27,121.2,121.65,120.95,121.5,718
20160701|2016-05-27 10:30,27,121.4,121.55,121.15,121.2,386
20160701|2016-05-27 11:00,27,121.25,121.45,121.1,121.4,541
20160701|2016-05-27 11:30,27,121.35,121.4,121.05,121.1,412
20160701|2016-05-27 12:00,27,121.1,121.4,121.05,121.35,1233
20160701|2016-05-31 03:00,31,121.55,121.8,121.4,121.4,442
20160701|2016-05-31 03:30,31,121.4,121.85,121.35,121.8,307
20160701|2016-05-31 04:00,31,121.85,122,121.8,121.9,233
20160701|2016-05-31 04:30,31,121.95,122.35,121.9,122.35,452
20160701|2016-05-31 05:00,31,122.35,122.75,122.35,122.7,464
20160701|2016-05-31 05:30,31,122.7,122.85,122.5,122.65,286
20160701|2016-05-31 06:00,31,122.65,122.9,122.6,122.65,162
20160701|2016-05-31 06:30,31,122.6,122.65,122.35,122.6,237
20160701|2016-05-31 07:00,31,122.55,123.2,122.4,122.4,1161
20160701|2016-05-31 07:30,31,122.4,122.75,122.2,122.65,772
20160701|2016-05-31 08:00,31,122.6,123.45,122.5,123.1,1211
20160701|2016-05-31 08:30,31,123.1,123.45,122.95,123.35,971
20160701|2016-05-31 09:00,31,123.4,123.9,123.15,123.35,1831
20160701|2016-05-31 09:30,31,123.35,123.4,122.65,122.85,879
20160701|2016-05-31 10:00,31,122.8,122.8,122.1,122.25,1172
20160701|2016-05-31 10:30,31,122.3,122.35,121.8,122.1,781
20160701|2016-05-31 11:00,31,122.1,122.15,121.85,121.85,393
20160701|2016-05-31 11:30,31,121.8,122,121.65,121.8,656
20160701|2016-05-31 12:00,31,121.8,121.95,121.35,121.5,2296
20160701|2016-06-01 03:00,1,121.5,122,121.4,121.9,533
20160701|2016-06-01 03:30,1,121.95,122.4,121.9,121.95,420
20160701|2016-06-01 04:00,1,121.95,122.2,121.6,122.15,304
20160701|2016-06-01 04:30,1,122.15,122.45,121.95,122.3,269
20160701|2016-06-01 05:00,1,122.25,122.45,122.15,122.4,165
20160701|2016-06-01 05:30,1,122.4,122.55,122.3,122.5,182
20160701|2016-06-01 06:00,1,122.5,122.65,122.4,122.6,211
20160701|2016-06-01 06:30,1,122.55,122.6,122.35,122.5,172
20160701|2016-06-01 07:00,1,122.5,123.1,122.15,122.15,864
20160701|2016-06-01 07:30,1,122.2,122.4,122,122.15,953
20160701|2016-06-01 08:00,1,122.15,122.35,121.7,121.7,889
20160701|2016-06-01 08:30,1,121.7,121.75,120.85,121.25,2117
20160701|2016-06-01 09:00,1,121.25,121.75,121.1,121.6,958
20160701|2016-06-01 09:30,1,121.6,121.7,121.15,121.25,905
20160701|2016-06-01 10:00,1,121.3,121.95,121.3,121.65,878
20160701|2016-06-01 10:30,1,121.65,121.9,121.5,121.85,367
20160701|2016-06-01 11:00,1,121.85,122.25,121.65,121.8,841
20160701|2016-06-01 11:30,1,121.75,122.05,121.65,121.9,514
20160701|2016-06-01 12:00,1,121.95,122.2,121.45,122,980
20160701|2016-06-02 03:00,2,122.5,122.85,122.35,122.85,449
20160701|2016-06-02 03:30,2,122.85,123.5,122.8,123.3,724
20160701|2016-06-02 04:00,2,123.25,123.45,123.05,123.3,213
20160701|2016-06-02 04:30,2,123.35,123.35,123,123.15,149
20160701|2016-06-02 05:00,2,123.2,123.35,123.05,123.05,219
20160701|2016-06-02 05:30,2,123.1,123.4,123,123.4,217
20160701|2016-06-02 06:00,2,123.4,123.75,123.2,123.35,352
20160701|2016-06-02 06:30,2,123.3,123.6,123.2,123.6,249
20160701|2016-06-02 07:00,2,123.65,124.4,123.2,123.45,1662
20160701|2016-06-02 07:30,2,123.4,123.45,122.65,123.2,1380
20160701|2016-06-02 08:00,2,123.2,123.2,122.45,122.6,940
20160701|2016-06-02 08:30,2,122.55,122.65,122.15,122.5,1213
20160701|2016-06-02 09:00,2,122.5,122.9,122.4,122.5,972
20160701|2016-06-02 09:30,2,122.45,122.6,122.3,122.55,681
20160701|2016-06-02 10:00,2,122.6,122.8,122.3,122.3,976
20160701|2016-06-02 10:30,2,122.35,122.8,122.3,122.7,604
20160701|2016-06-02 11:00,2,122.7,123,122.7,122.9,779
20160701|2016-06-02 11:30,2,122.9,123.1,122.75,123,588
20160701|2016-06-02 12:00,2,122.95,123.45,122.75,122.8,1673
20160701|2016-06-03 03:00,3,122.6,123.4,122.5,123.2,520
20160701|2016-06-03 03:30,3,123.2,123.35,122.9,123.15,136
20160701|2016-06-03 04:00,3,123.1,123.5,122.9,123.3,231
20160701|2016-06-03 04:30,3,123.3,123.95,123.3,123.7,260
20160701|2016-06-03 05:00,3,123.7,123.75,123.35,123.45,161
20160701|2016-06-03 05:30,3,123.45,123.6,123.3,123.35,110
20160701|2016-06-03 06:00,3,123.35,123.4,123.15,123.2,208
20160701|2016-06-03 06:30,3,123.2,123.55,123.2,123.4,187
20160701|2016-06-03 07:00,3,123.35,123.6,122.95,122.95,667
20160701|2016-06-03 07:30,3,123.1,125.1,123.1,125.1,3656
20160701|2016-06-03 08:00,3,125.1,125.45,124.75,125,1854
20160701|2016-06-03 08:30,3,125.05,125.2,124.15,124.85,1488
20160701|2016-06-03 09:00,3,124.95,125.3,124.75,124.75,1123
20160701|2016-06-03 09:30,3,124.8,125.15,124.7,124.9,725
20160701|2016-06-03 10:00,3,124.9,125.5,124.8,125.35,993
20160701|2016-06-03 10:30,3,125.3,126,125.2,125.65,1585
20160701|2016-06-03 11:00,3,125.65,127.2,125.65,127.05,2150
20160701|2016-06-03 11:30,3,127.1,127.1,126.35,126.7,1209
20160701|2016-06-03 12:00,3,126.7,127.4,126.6,127.1,2004
20160701|2016-06-06 03:00,6,127.3,128.55,127.1,128.2,1084
20160701|2016-06-06 03:30,6,128.25,128.7,128.2,128.45,321
20160701|2016-06-06 04:00,6,128.45,128.45,128.05,128.05,225
20160701|2016-06-06 04:30,6,128.1,128.4,128,128.3,223
20160701|2016-06-06 05:00,6,128.3,128.5,128.2,128.35,171
20160701|2016-06-06 05:30,6,128.35,128.4,127.95,128,185
20160701|2016-06-06 06:00,6,128,128.3,127.95,128.2,101
20160701|2016-06-06 06:30,6,128.15,128.35,128.05,128.05,262
20160701|2016-06-06 07:00,6,128.15,130.05,127.85,129.55,2980
20160701|2016-06-06 07:30,6,129.55,130.15,129.55,130,1971
20160701|2016-06-06 08:00,6,130,130.75,129.8,130.5,1548
20160701|2016-06-06 08:30,6,130.5,131.45,130.45,131.45,1892
20160701|2016-06-06 09:00,6,131.4,131.6,130.9,131.1,1803
20160701|2016-06-06 09:30,6,131.15,132.05,131.1,131.95,2019
20160701|2016-06-06 10:00,6,131.95,132.05,131.55,131.7,1505
20160701|2016-06-06 10:30,6,131.7,131.8,130.65,130.75,1717
20160701|2016-06-06 11:00,6,130.8,130.95,130.4,130.8,1015
20160701|2016-06-06 11:30,6,130.85,131.25,130.7,131.2,1035
20160701|2016-06-06 12:00,6,131.25,131.85,131.2,131.7,2348
20160701|2016-06-06 12:30,6,131.65,131.65,131.65,131.65,5
20160701|2016-06-07 03:00,7,131.7,131.7,130.35,130.5,800
20160701|2016-06-07 03:30,7,130.6,130.6,129.6,130.2,1052
20160701|2016-06-07 04:00,7,130.2,130.9,130.15,130.85,242
20160701|2016-06-07 04:30,7,130.8,131,130.4,130.6,212
20160701|2016-06-07 05:00,7,130.65,130.8,130.25,130.45,252
20160701|2016-06-07 05:30,7,130.45,130.7,130.4,130.5,71
20160701|2016-06-07 06:00,7,130.5,130.7,130.4,130.5,152
20160701|2016-06-07 06:30,7,130.5,131.35,130.45,131.3,480
20160701|2016-06-07 07:00,7,131.3,131.75,131,131.65,1193
20160701|2016-06-07 07:30,7,131.6,132.8,131.6,132.65,2718
20160701|2016-06-07 08:00,7,132.65,132.7,131.75,132.35,1463
20160701|2016-06-07 08:30,7,132.4,132.85,132.3,132.8,1487
20160701|2016-06-07 09:00,7,132.75,133.3,132.25,132.7,2310
20160701|2016-06-07 09:30,7,132.75,132.9,131.45,131.55,1733
20160701|2016-06-07 10:00,7,131.5,132.2,130.9,131.95,1567
20160701|2016-06-07 10:30,7,131.95,132.4,131.75,131.8,774
20160701|2016-06-07 11:00,7,131.8,132.25,131.25,131.9,879
20160701|2016-06-07 11:30,7,131.95,132.55,131.75,132.35,769
20160701|2016-06-07 12:00,7,132.4,132.6,131.75,131.75,1481
20160701|2016-06-07 12:30,7,131.75,131.75,131.75,131.75,1
20160701|2016-06-08 03:00,8,131.6,132.1,131.35,131.85,419
20160701|2016-06-08 03:30,8,131.95,132,131.4,131.55,166
20160701|2016-06-08 04:00,8,131.55,131.6,130.3,130.45,638
20160701|2016-06-08 04:30,8,130.5,130.8,130.45,130.5,300
20160701|2016-06-08 05:00,8,130.55,131.3,130.5,131.2,309
20160701|2016-06-08 05:30,8,131.15,131.8,131.15,131.75,271
20160701|2016-06-08 06:00,8,131.75,131.85,131.55,131.75,177
20160701|2016-06-08 06:30,8,131.75,132.05,131.65,131.7,344
20160701|2016-06-08 07:00,8,131.8,133.55,131.65,133.2,1682
20160701|2016-06-08 07:30,8,133.25,134.45,132.8,134.25,2640
20160701|2016-06-08 08:00,8,134.3,136,134.25,135.7,4002
20160701|2016-06-08 08:30,8,135.65,137.35,135.6,136.7,4178
20160701|2016-06-08 09:00,8,136.75,137.3,136.5,137.1,2339
20160701|2016-06-08 09:30,8,137.05,138.8,136.85,137.65,3897
20160701|2016-06-08 10:00,8,137.6,137.8,136.1,137.75,2828
20160701|2016-06-08 10:30,8,137.8,138.1,137.45,137.6,1193
20160701|2016-06-08 11:00,8,137.5,137.95,137.5,137.8,899
20160701|2016-06-08 11:30,8,137.8,138.55,137.75,138.45,1710
20160701|2016-06-08 12:00,8,138.45,139.85,138.2,139.25,3534
20160701|2016-06-09 03:00,9,139.2,139.55,137.95,139.45,1514
20160701|2016-06-09 03:30,9,139.5,145,139.4,142.3,5284
20160701|2016-06-09 04:00,9,142.3,142.8,140.9,141.95,830
20160701|2016-06-09 04:30,9,142,142.6,141.5,141.6,279
20160701|2016-06-09 05:00,9,141.6,141.75,140.9,141.6,390
20160701|2016-06-09 05:30,9,141.6,141.9,141.4,141.85,185
20160701|2016-06-09 06:00,9,141.9,141.9,140.25,140.65,704
20160701|2016-06-09 06:30,9,140.65,142.5,140.65,142.1,972
20160701|2016-06-09 07:00,9,141.9,143.05,141.9,142.3,1520
20160701|2016-06-09 07:30,9,142.45,143.1,140.75,141.45,2810
20160701|2016-06-09 08:00,9,141.4,142.65,141.35,142.55,1649
20160701|2016-06-09 08:30,9,142.55,142.65,141.5,141.65,1160
20160701|2016-06-09 09:00,9,141.65,142.1,141.35,141.45,1387
20160701|2016-06-09 09:30,9,141.45,141.9,141.35,141.4,1823
20160701|2016-06-09 10:00,9,141.35,141.45,135.75,136.85,6069
20160701|2016-06-09 10:30,9,136.9,137.6,136.45,137.6,1974
20160701|2016-06-09 11:00,9,137.65,137.8,136.7,137.15,1088
20160701|2016-06-09 11:30,9,137.15,137.15,136.45,137,1085
20160701|2016-06-09 12:00,9,137,137,133.55,134.8,4726
20160701|2016-06-10 03:00,10,134,134.6,133.5,133.55,1085
20160701|2016-06-10 03:30,10,133.55,133.9,132.55,132.65,759
20160701|2016-06-10 04:00,10,132.6,133,132,132.6,865
20160701|2016-06-10 04:30,10,132.55,133.65,132.55,133,423
20160701|2016-06-10 05:00,10,133,133.65,132.95,133.5,132
20160701|2016-06-10 05:30,10,133.45,133.6,133,133.2,199
20160701|2016-06-10 06:00,10,133.15,133.35,132.95,133.35,167
20160701|2016-06-10 06:30,10,133.4,133.45,133,133.05,198
20160701|2016-06-10 07:00,10,133.1,134.8,133.1,134.65,1554
20160701|2016-06-10 07:30,10,134.65,136.15,134.65,135.05,2513
20160701|2016-06-10 08:00,10,135.1,137.5,135,136.6,2033
20160701|2016-06-10 08:30,10,136.65,136.95,135.6,136.4,1673
20160701|2016-06-10 09:00,10,136.4,137.35,136.3,137,1015
20160701|2016-06-10 09:30,10,137,137.25,135.4,135.45,1318
20160701|2016-06-10 10:00,10,135.5,136.7,135.3,136.5,1173
20160701|2016-06-10 10:30,10,136.55,136.9,136.1,136.5,506
20160701|2016-06-10 11:00,10,136.45,136.95,135.9,136.4,908
20160701|2016-06-10 11:30,10,136.45,136.6,136.15,136.4,604
20160701|2016-06-10 12:00,10,136.4,137.95,136.3,137.65,2266
20160701|2016-06-13 03:00,13,140.1,140.1,137.5,137.9,1478
20160701|2016-06-13 03:30,13,137.9,138.35,135.45,135.65,1285
20160701|2016-06-13 04:00,13,135.7,136.7,135.45,136.1,637
20160701|2016-06-13 04:30,13,136.15,136.5,136.1,136.4,183
20160701|2016-06-13 05:00,13,136.45,137.85,135.7,136.1,497
20160701|2016-06-13 05:30,13,136.05,137,135.95,136.7,133
20160701|2016-06-13 06:00,13,136.65,136.65,135.8,136.2,180
20160701|2016-06-13 06:30,13,136.25,136.5,132.15,133.85,1294
20160701|2016-06-13 07:00,13,133.85,134.5,132.95,134.3,975
20160701|2016-06-13 07:30,13,134.35,135.1,134,134.8,924
20160701|2016-06-13 08:00,13,134.85,136.1,134.4,135.7,913
20160701|2016-06-13 08:30,13,135.8,137.1,135.55,136.5,913
20160701|2016-06-13 09:00,13,136.5,138.4,136.45,138.35,1136
20160701|2016-06-13 09:30,13,138.35,138.75,136.5,137.05,1072
20160701|2016-06-13 10:00,13,137,138.2,136.15,137.9,867
20160701|2016-06-13 10:30,13,137.9,138.25,136.7,136.75,493
20160701|2016-06-13 11:00,13,136.75,137.45,136.5,137.2,437
20160701|2016-06-13 11:30,13,137.2,137.8,137.2,137.4,425
20160701|2016-06-13 12:00,13,137.4,137.6,136,137.25,1396
20160701|2016-06-13 12:30,13,137.2,137.2,137.2,137.2,1
20160701|2016-06-14 03:00,14,135.55,136.3,134.5,134.7,526
20160701|2016-06-14 03:30,14,134.75,135.15,134.3,134.7,259
20160701|2016-06-14 04:00,14,134.65,135,134.35,134.6,90
20160701|2016-06-14 04:30,14,134.6,134.8,134.5,134.75,91
20160701|2016-06-14 05:00,14,134.75,135.05,134.75,135.05,42
20160701|2016-06-14 05:30,14,135.05,135.1,134.8,134.8,54
20160701|2016-06-14 06:00,14,134.8,135.05,134.35,134.35,138
20160701|2016-06-14 06:30,14,134.35,134.7,133.5,133.55,242
20160701|2016-06-14 07:00,14,133.6,135.8,133.5,135.45,585
20160701|2016-06-14 07:30,14,135.45,136.05,135.05,135.6,431
20160701|2016-06-14 08:00,14,135.6,136.3,135.6,136.2,297
20160701|2016-06-14 08:30,14,136.25,136.5,135.65,136.45,336
20160701|2016-06-14 09:00,14,136.3,136.75,135.5,136.65,344
20160701|2016-06-14 09:30,14,136.5,136.75,135.2,135.5,227
20160701|2016-06-14 10:00,14,135.35,135.75,134.9,135.7,245
20160701|2016-06-14 10:30,14,135.7,136.1,135.25,135.6,167
20160701|2016-06-14 11:00,14,135.55,135.7,134.2,134.2,374
20160701|2016-06-14 11:30,14,134.2,134.95,134.2,134.95,108
20160701|2016-06-14 12:00,14,135,135.45,134.7,135.45,500
20160701|2016-06-15 03:00,15,134.7,136.7,134.5,136.45,270
20160701|2016-06-15 03:30,15,136.6,137.5,136.55,137.05,246
20160701|2016-06-15 04:00,15,137.1,137.25,136.5,136.85,119
20160701|2016-06-15 04:30,15,136.95,136.95,136.4,136.4,39
20160701|2016-06-15 05:00,15,136.55,137.05,136.45,137,26
20160701|2016-06-15 05:30,15,137.1,137.5,136.65,136.8,88
20160701|2016-06-15 06:00,15,136.95,137,136.45,137,59
20160701|2016-06-15 06:30,15,136.9,137,136.65,136.9,56
20160701|2016-06-15 07:00,15,136.95,137.8,136.8,137.55,232
20160701|2016-06-15 07:30,15,137.4,138.15,137.15,137.4,275
20160701|2016-06-15 08:00,15,137.35,137.65,137.05,137.2,154
20160701|2016-06-15 08:30,15,137.25,138.1,136.25,138.1,216
20160701|2016-06-15 09:00,15,138.1,138.15,136.45,136.85,388
20160701|2016-06-15 09:30,15,137.1,137.65,136.85,137.5,173
20160701|2016-06-15 10:00,15,137.55,137.75,136.95,137.55,267
20160701|2016-06-15 10:30,15,137.5,138,137.35,138,110
20160701|2016-06-15 11:00,15,138,138,137.1,137.65,234
20160701|2016-06-15 11:30,15,137.75,138.4,137.4,137.9,125
20160701|2016-06-15 12:00,15,137.9,138.55,137.8,138.55,265
20160701|2016-06-16 03:00,16,137.85,140.1,137.65,139.6,168
20160701|2016-06-16 03:30,16,139.6,139.75,138.75,139.35,109
20160701|2016-06-16 04:00,16,139.4,139.8,139.4,139.6,49
20160701|2016-06-16 04:30,16,139.55,140.05,139.45,139.85,26
20160701|2016-06-16 05:00,16,139.95,139.95,139.6,139.7,46
20160701|2016-06-16 05:30,16,139.7,139.85,139.65,139.7,25
20160701|2016-06-16 06:00,16,139.7,139.75,139.4,139.45,25
20160701|2016-06-16 06:30,16,139.3,139.4,139.05,139.4,56
20160701|2016-06-16 07:00,16,139.6,140.85,139.35,140.5,234
20160701|2016-06-16 07:30,16,140.35,141.75,140.35,140.9,310
20160701|2016-06-16 08:00,16,140.9,140.9,139.75,140.3,291
20160701|2016-06-16 08:30,16,140.1,140.45,136.3,137.2,677
20160701|2016-06-16 09:00,16,137.6,137.6,135.8,136.4,393
20160701|2016-06-16 09:30,16,136.45,137.4,136.35,136.75,183
20160701|2016-06-16 10:00,16,136.85,138.8,136.85,138.7,183
20160701|2016-06-16 10:30,16,138.6,138.75,137.7,137.7,254
20160701|2016-06-16 11:00,16,137.75,138.65,137.65,138.65,193
20160701|2016-06-16 11:30,16,138.5,139.5,138.25,139.05,119
20160701|2016-06-16 12:00,16,139.35,140,138.8,139.5,361
20160701|2016-06-17 03:00,17,139.65,141.15,139.6,141,95
20160701|2016-06-17 03:30,17,141,141.15,140.95,141.1,62
20160701|2016-06-17 04:00,17,141.1,141.45,141.05,141.25,88
20160701|2016-06-17 04:30,17,141.05,141.05,140.95,140.95,21
20160701|2016-06-17 05:00,17,140.75,141,140.7,140.7,22
20160701|2016-06-17 05:30,17,140.6,140.9,140.05,140.7,49
20160701|2016-06-17 06:00,17,140.6,141,140.6,141,38
20160701|2016-06-17 06:30,17,141,141.05,140.85,140.95,89
20160701|2016-06-17 07:00,17,140.95,141.4,140.5,141.1,186
20160701|2016-06-17 07:30,17,141,141.75,140.95,141.75,210
20160701|2016-06-17 08:00,17,141.5,141.75,140.65,141.6,161
20160701|2016-06-17 08:30,17,141.7,142.15,141,142,336
20160701|2016-06-17 09:00,17,141.7,142.1,141.5,141.6,164
20160701|2016-06-17 09:30,17,141.4,141.55,139.9,140,181
20160701|2016-06-17 10:00,17,140.1,140.35,138.6,139.9,310
20160701|2016-06-17 10:30,17,139.75,140.5,139.65,140.5,49
20160701|2016-06-17 11:00,17,140.5,140.6,138.75,139.1,128
20160701|2016-06-17 11:30,17,139.3,140.3,138.6,139.9,74
20160701|2016-06-17 12:00,17,140,141.25,139.95,141.25,476
20160701|2016-06-20 03:00,20,139,140.3,138.4,140.3,113
20160701|2016-06-20 03:30,20,140.3,140.4,140.1,140.4,38
20160701|2016-06-20 04:00,20,140.1,140.1,139.75,140.1,28
20160701|2016-06-20 04:30,20,140,140.4,139.75,139.75,53
20160701|2016-06-20 05:00,20,139.5,139.5,138.25,138.95,112
20160701|2016-06-20 05:30,20,138.9,139.2,138.8,138.8,12
20160701|2016-06-20 06:00,20,138.9,139,138.75,139,15
20160701|2016-06-20 06:30,20,138.95,139,137.95,138.4,126
20160701|2016-06-20 07:00,20,138.5,139.6,138.5,139.15,79
20160701|2016-06-20 07:30,20,139.3,139.75,138.1,138.35,69
20160701|2016-06-20 08:00,20,138.45,138.85,138.2,138.25,72
20160701|2016-06-20 08:30,20,138.25,138.8,137.6,138.8,127
20160701|2016-06-20 09:00,20,138.9,139.2,138.25,139,35
20160701|2016-06-20 09:30,20,139.05,140.1,138.9,139.55,79
20160701|2016-06-20 10:00,20,139.65,139.8,139.45,139.75,64
20160701|2016-06-20 10:30,20,139.75,140,139,139.45,70
20160701|2016-06-20 11:00,20,139.45,139.55,139.05,139.2,154
20160701|2016-06-20 11:30,20,139.2,139.3,138.8,139.3,32
20160701|2016-06-20 12:00,20,139.4,139.8,139.25,139.8,172
20160701|2016-06-21 03:00,21,138.8,138.9,137.65,137.85,105
20160701|2016-06-21 03:30,21,137.85,138.45,137.85,138.3,33
20160701|2016-06-21 04:00,21,138.15,138.35,137.9,138.05,20
20160701|2016-06-21 04:30,21,137.95,138.15,137.95,138.15,16
20160701|2016-06-21 05:00,21,138.2,138.2,138,138,21
20160701|2016-06-21 05:30,21,138,138,137.8,138,33
20160701|2016-06-21 06:00,21,137.75,138,137.65,137.95,22
20160701|2016-06-21 06:30,21,137.9,137.9,136.8,137.3,95
20160701|2016-06-21 07:00,21,137.25,137.6,136.65,137.15,179
20160701|2016-06-21 07:30,21,137.3,137.3,136.4,136.5,176
20160701|2016-06-21 08:00,21,136.6,137.35,136.6,137.3,141
20160701|2016-06-21 08:30,21,137.35,137.55,136.8,137.55,137
20160701|2016-06-21 09:00,21,137.55,138.1,137.4,137.8,72
20160701|2016-06-21 09:30,21,137.9,138.15,137.45,137.75,105
20160701|2016-06-21 10:00,21,138,138.25,137.3,137.4,109
20160701|2016-06-21 10:30,21,137,137.65,136.95,137.55,41
20160701|2016-06-21 11:00,21,137.4,137.9,137.2,137.35,34
20160701|2016-06-21 11:30,21,137.65,137.8,137.4,137.4,33
20160701|2016-06-21 12:00,21,137.3,139.35,137,139.15,522
20160701|2016-06-22 03:00,22,138.5,139.1,138.5,139.1,13
20160701|2016-06-22 03:30,22,139,139.3,138.9,139.3,5
20160701|2016-06-22 05:00,22,139,139,138.6,138.6,2
20160701|2016-06-22 05:30,22,138.7,139,138.7,139,2
20160701|2016-06-22 06:30,22,139,139,139,139,1
20160701|2016-06-22 07:30,22,139.25,139.25,139.25,139.25,1
20160701|2016-06-22 08:00,22,139.6,139.6,137.95,137.95,13
20160701|2016-06-22 08:30,22,137.8,138.25,137.8,138.15,9
20160701|2016-06-22 09:00,22,138.1,138.25,138.1,138.25,8
20160701|2016-06-22 09:30,22,137.5,137.85,137.5,137.6,11
20160701|2016-06-22 10:00,22,137.35,137.35,136.8,137.3,25
20160701|2016-06-22 10:30,22,137.25,137.55,137.25,137.55,5
20160701|2016-06-22 11:00,22,137,137,136.5,136.5,7
20160701|2016-06-22 11:30,22,136.6,136.6,136.5,136.5,3
20160701|2016-06-22 12:00,22,136.55,137.6,136.5,137.6,7
20160701|2016-06-23 03:00,23,137,137.55,137,137,14
20160701|2016-06-23 06:30,23,138,138,138,138,1
20160701|2016-06-23 07:00,23,138.35,138.35,138.35,138.35,1
20160701|2016-06-23 07:30,23,139.2,139.2,139.2,139.2,1
20160701|2016-06-23 08:00,23,139.4,139.4,139.4,139.4,1
20160701|2016-06-23 08:30,23,138.3,138.3,138,138,3
20160701|2016-06-23 10:30,23,138.85,139,138.85,139,7
20160701|2016-06-24 03:00,24,138.5,138.5,135,135,15
20160701|2016-06-24 03:30,24,136.05,136.15,136.05,136.15,2
20160701|2016-06-24 04:00,24,136.2,136.25,136.2,136.25,4
20160701|2016-06-24 05:30,24,135.4,135.4,135.4,135.4,2
20160701|2016-06-24 06:00,24,134.95,134.95,134.95,134.95,2
20160701|2016-06-24 06:30,24,134.35,134.35,134.25,134.25,4
20160701|2016-06-24 07:00,24,133.5,133.95,133.5,133.95,2
20160701|2016-06-24 07:30,24,134,134.35,133.95,134.25,10
20160701|2016-06-24 08:00,24,134.55,134.55,133.95,134.1,6
20160701|2016-06-24 08:30,24,134.45,135.3,134.45,135.3,2
20160701|2016-06-24 09:00,24,134.75,135.15,134.75,135.15,4
20160701|2016-06-24 09:30,24,134.95,134.95,134.7,134.7,3
20160701|2016-06-24 10:00,24,134.7,134.7,134.7,134.7,1
20160701|2016-06-24 10:30,24,134.05,134.4,134.05,134.4,4
20160701|2016-06-24 11:00,24,133.9,133.9,133.9,133.9,3
20160701|2016-06-24 11:30,24,134.3,134.3,134.3,134.3,1
20160701|2016-06-24 12:00,24,134.45,134.45,134,134,5
20160701|2016-06-27 04:00,27,134.65,134.7,134.65,134.7,8
20160701|2016-06-27 04:30,27,134.7,134.7,134.7,134.7,2
20160701|2016-06-27 05:00,27,134.8,134.8,134.8,134.8,2
20160701|2016-06-27 05:30,27,134.7,134.7,134.6,134.6,16
20160701|2016-06-27 06:00,27,133.9,133.9,133.5,133.5,8
20160701|2016-06-27 07:30,27,134.3,134.3,134.25,134.3,13
20160701|2016-06-27 08:30,27,135.3,135.3,135.3,135.3,1
20160701|2016-06-27 09:00,27,135.5,135.5,135.5,135.5,8
20160701|2016-06-27 10:00,27,134.15,134.15,134.15,134.15,1
20160701|2016-06-28 06:30,28,137.5,137.55,137.5,137.55,2
20160701|2016-06-28 07:00,28,138.45,138.45,138.45,138.45,3
20160701|2016-06-28 07:30,28,138.5,138.5,138.5,138.5,1
20160701|2016-06-28 08:00,28,138.85,139.15,138.8,138.95,6
20160701|2016-06-28 08:30,28,139.5,139.85,139.5,139.85,7
20160701|2016-06-28 09:00,28,140,140,139.5,139.5,7
20160701|2016-06-28 10:30,28,139.25,139.45,138.9,139.45,4
20160701|2016-06-29 03:00,29,140.5,140.75,140.5,140.7,16
20160701|2016-06-29 03:30,29,140.55,141.2,140.4,141.2,30
20160701|2016-06-29 04:00,29,141.2,141.25,141.2,141.25,2
20160701|2016-06-29 07:30,29,142.2,142.6,142.2,142.6,3
20160701|2016-06-29 08:30,29,141.8,141.8,141.8,141.8,1
20160701|2016-06-29 11:00,29,142.95,142.95,142.95,142.95,2
20160701|2016-06-30 03:00,30,144.9,144.9,144.6,144.6,3
20160701|2016-06-30 04:30,30,144.75,146.05,144.75,145.5,6
20160701|2016-06-30 06:00,30,145,145,145,145,1
20160701|2016-06-30 07:30,30,143.5,143.5,143.5,143.5,1
20160701|2016-06-30 08:00,30,140.95,141.75,140.95,141.75,2
20160701|2016-06-30 11:00,30,142.95,142.95,142.95,142.95,2
20160701|2016-06-30 11:30,30,143.4,143.4,143.4,143.4,1
20160701|2016-07-01 04:30,1,143.45,143.45,143.45,143.45,1
20160701|2016-07-01 05:30,1,144.95,144.95,144.95,144.95,1
20160701|2016-07-01 06:00,1,145.05,145.05,145.05,145.05,2
20160701|2016-07-01 08:30,1,145.5,145.5,145.5,145.5,2
20160701|2016-07-01 09:00,1,145,145,145,145,1
20160701|2016-07-05 08:00,5,145.6,145.6,145.6,145.6,1
20160701|2016-07-05 10:00,5,143,143,143,143,1
20160701|2016-07-05 12:00,5,144.35,144.35,144.3,144.3,3
20160701|2016-07-06 05:00,6,142.5,142.5,142.5,142.5,1
20160701|2016-07-06 09:30,6,140.3,140.3,140.3,140.3,6
20160701|2016-07-07 07:30,7,143,143,143,143,2
20160701|2016-07-07 08:30,7,141.65,141.95,141.65,141.95,7
20160701|2016-07-07 10:00,7,140,140,140,140,2
20160701|2016-07-07 10:30,7,140.5,140.5,140.5,140.5,1
20160701|2016-07-08 10:00,8,142.5,142.5,142.5,142.5,2
20160701|2016-07-11 03:30,11,144.85,144.85,144.85,144.85,1
20160701|2016-07-11 10:30,11,148,148,148,148,1
20160701|2016-07-11 12:00,11,147.95,147.95,147.95,147.95,1
20160701|2016-07-12 03:30,12,149.7,149.7,149.7,149.7,2
20160701|2016-07-12 08:30,12,145.7,145.7,145.7,145.7,1
20160701|2016-07-12 10:30,12,146,146,146,146,1
20160701|2016-07-12 11:30,12,146.1,146.1,146.1,146.1,2
20160701|2016-07-13 03:30,13,145.9,145.9,145.9,145.9,1
20160701|2016-07-13 08:30,13,147.7,147.7,147.7,147.7,4
20160701|2016-07-13 12:00,13,146.1,146.1,146.1,146.1,1
20160701|2016-07-14 03:00,14,147.6,147.6,147.6,147.6,2
20160701|2016-07-14 07:30,14,149.45,149.45,149.45,149.45,4
20160701|2016-07-14 09:00,14,148.8,148.8,148.8,148.8,1
20160701|2016-07-14 09:30,14,148.85,148.85,148.85,148.85,1
20160701|2016-07-14 10:00,14,149.3,149.3,149.3,149.3,1
20160701|2016-07-15 05:30,15,153,153.05,153,153.05,5
20160701|2016-07-15 08:30,15,150,150,150,150,1
20160701|2016-07-18 08:00,18,145.7,145.7,145.7,145.7,1
20160901|2015-04-23 08:30,23,158.05,158.05,156.75,156.75,14
20160901|2015-04-23 09:00,23,158.15,158.15,158.15,158.15,1
20160901|2015-04-23 10:30,23,156.05,156.05,155.85,155.85,7
20160901|2015-04-23 11:00,23,156.5,157.45,156.5,157.45,15
20160901|2015-04-23 11:30,23,157.1,157.1,156.6,156.6,14
20160901|2015-04-23 12:00,23,155.25,155.7,155,155.7,8
20160901|2015-04-24 08:00,24,156.4,156.9,156,156.6,15
20160901|2015-04-24 08:30,24,156.5,156.6,156.5,156.6,8
20160901|2015-04-24 10:30,24,156,156,156,156,1
20160901|2015-04-24 12:00,24,155.6,155.6,155.45,155.45,3
20160901|2015-04-27 07:00,27,155.1,155.1,154.1,154.1,2
20160901|2015-04-27 07:30,27,153.2,153.2,152.15,152.15,3
20160901|2015-04-27 10:30,27,151.15,151.15,151.15,151.15,1
20160901|2015-04-27 12:00,27,151.65,151.65,151.65,151.65,1
20160901|2015-04-28 03:00,28,152.15,152.15,152.15,152.15,4
20160901|2015-04-28 03:30,28,152.2,152.2,152,152,13
20160901|2015-04-28 07:00,28,152,152,151.35,151.35,19
20160901|2015-04-28 08:30,28,152.3,152.3,152.3,152.3,2
20160901|2015-04-28 09:00,28,153.2,153.2,153.2,153.2,1
20160901|2015-04-28 09:30,28,153.4,153.4,153.4,153.4,1
20160901|2015-04-28 12:00,28,153.85,153.85,153.85,153.85,1
20160901|2015-04-29 08:00,29,151.6,151.6,151.6,151.6,10
20160901|2015-04-29 09:00,29,152.05,152.05,152.05,152.05,1
20160901|2015-04-29 11:00,29,153.7,153.7,153.7,153.7,2
20160901|2015-04-30 08:00,30,155.95,156.45,155.8,156.45,14
20160901|2015-04-30 08:30,30,157.25,157.25,157.25,157.25,1
20160901|2015-04-30 09:30,30,157.55,157.55,156.6,156.6,2
20160901|2015-04-30 10:00,30,156.25,156.25,156.15,156.15,4
20160901|2015-04-30 10:30,30,156.6,156.6,156.6,156.6,2
20160901|2015-04-30 11:00,30,156.1,156.3,156,156.2,10
20160901|2015-04-30 11:30,30,155.75,155.75,155.75,155.75,1
20160901|2015-05-01 09:00,1,150.15,150.15,149.35,149.35,3
20160901|2015-05-01 09:30,1,148.95,148.95,148.9,148.9,10
20160901|2015-05-01 11:30,1,148.55,149.15,148.55,149,13
20160901|2015-05-04 09:00,4,149,149,149,149,23
20160901|2015-05-04 11:00,4,148.5,148.5,147.85,147.85,46
20160901|2015-05-04 11:30,4,147.8,147.8,147.75,147.75,2
20160901|2015-05-05 05:30,5,148.5,148.5,148.5,148.5,1
20160901|2015-05-05 06:00,5,148.5,148.5,148.5,148.5,1
20160901|2015-05-05 07:00,5,149.05,149.05,149.05,149.05,1
20160901|2015-05-05 07:30,5,149.55,149.55,149.55,149.55,1
20160901|2015-05-05 08:30,5,149.7,149.75,149.7,149.75,7
20160901|2015-05-05 09:30,5,149.8,149.8,149.8,149.8,2
20160901|2015-05-05 11:00,5,149.45,149.45,149.3,149.3,2
20160901|2015-05-05 12:00,5,148.55,148.55,148.5,148.5,6
20160901|2015-05-06 07:30,6,148.9,148.9,148.9,148.9,1
20160901|2015-05-06 08:30,6,148.2,148.2,147.75,147.75,7
20160901|2015-05-06 11:00,6,147.75,147.75,146,146,81
20160901|2015-05-06 11:30,6,145.8,145.8,145.7,145.7,20
20160901|2015-05-06 12:00,6,146,146,146,146,17
20160901|2015-05-07 03:30,7,146.2,146.2,146.2,146.2,1
20160901|2015-05-07 09:00,7,146.7,146.7,146.7,146.7,2
20160901|2015-05-07 11:00,7,147.3,147.35,147.3,147.35,4
20160901|2015-05-08 07:30,8,150.55,150.55,149.95,149.95,2
20160901|2015-05-08 08:00,8,149.7,149.7,149.7,149.7,1
20160901|2015-05-11 08:00,11,150.15,150.15,150.15,150.15,1
20160901|2015-05-11 10:00,11,148.6,148.6,148.6,148.6,1
20160901|2015-05-12 03:00,12,150.1,150.1,150.1,150.1,1
20160901|2015-05-12 04:30,12,150.55,150.55,150.55,150.55,1
20160901|2015-05-12 07:00,12,150.25,150.25,150.25,150.25,2
20160901|2015-05-12 09:00,12,150.25,150.25,150.25,150.25,1
20160901|2015-05-12 12:00,12,150,150.65,150,150.65,6
20160901|2015-05-13 03:00,13,150,150.95,150,150.95,2
20160901|2015-05-13 07:00,13,148.1,148.1,148,148,10
20160901|2015-05-13 07:30,13,149.15,149.15,149.05,149.05,2
20160901|2015-05-13 08:30,13,149.4,149.4,148.65,148.7,15
20160901|2015-05-13 09:00,13,148.4,148.65,148.4,148.65,8
20160901|2015-05-13 09:30,13,148.5,148.6,148.5,148.6,4
20160901|2015-05-13 10:30,13,149.15,149.15,148.85,148.85,3
20160901|2015-05-13 12:00,13,150.3,150.55,150.3,150.55,3
20160901|2015-05-14 06:30,14,149.5,149.5,149.5,149.5,1
20160901|2015-05-14 07:30,14,150,150,150,150,1
20160901|2015-05-14 08:00,14,150.2,151,150.2,151,7
20160901|2015-05-14 08:30,14,151,151,151,151,2
20160901|2015-05-14 09:00,14,151.55,151.55,151.55,151.55,2
20160901|2015-05-14 11:00,14,152.4,152.4,152.4,152.4,4
20160901|2015-05-14 12:00,14,152.55,152.6,151.55,151.55,34
20160901|2015-05-15 03:00,15,151.3,151.3,151.25,151.25,4
20160901|2015-05-15 07:30,15,152.35,152.35,152.35,152.35,4
20160901|2015-05-15 09:00,15,152.75,152.75,152.65,152.65,9
20160901|2015-05-15 09:30,15,152.6,152.6,152.35,152.35,10
20160901|2015-05-15 10:00,15,152.8,152.8,152.8,152.8,1
20160901|2015-05-15 11:00,15,152.8,152.85,152.8,152.85,8
20160901|2015-05-15 11:30,15,152.95,152.95,152.95,152.95,1
20160901|2015-05-15 12:00,15,152.75,152.95,152.75,152.9,9
20160901|2015-05-18 08:00,18,153.5,153.5,153.5,153.5,12
20160901|2015-05-18 08:30,18,154,154,153.65,153.7,9
20160901|2015-05-18 09:00,18,153.7,153.7,153.7,153.7,9
20160901|2015-05-18 09:30,18,154.7,154.7,154.7,154.7,3
20160901|2015-05-18 10:00,18,154.6,155.45,154.5,155.15,17
20160901|2015-05-18 10:30,18,155.5,155.95,155.5,155.95,13
20160901|2015-05-18 11:00,18,156.35,157,156.35,157,11
20160901|2015-05-18 11:30,18,157.05,157.05,156.1,156.1,9
20160901|2015-05-18 12:00,18,156.6,156.85,156.4,156.5,48
20160901|2015-05-19 03:00,19,156.05,156.05,156.05,156.05,4
20160901|2015-05-19 06:00,19,155.85,155.85,155.85,155.85,2
20160901|2015-05-19 06:30,19,155.6,155.6,155.6,155.6,2
20160901|2015-05-19 07:00,19,156.3,156.65,156.3,156.65,2
20160901|2015-05-19 07:30,19,156.15,156.15,156.15,156.15,3
20160901|2015-05-19 08:00,19,156.3,156.3,156.25,156.25,2
20160901|2015-05-19 08:30,19,155.45,155.45,155,155,4
20160901|2015-05-19 09:00,19,153.65,153.65,153.65,153.65,2
20160901|2015-05-19 09:30,19,153.45,153.45,153.4,153.4,2
20160901|2015-05-19 10:00,19,153.25,153.25,153.25,153.25,4
20160901|2015-05-19 10:30,19,154.3,154.3,154.2,154.2,3
20160901|2015-05-19 11:30,19,154.65,155,154.55,154.9,11
20160901|2015-05-19 12:00,19,155,155,153.6,153.6,2
20160901|2015-05-20 03:00,20,153.25,153.25,153.25,153.25,2
20160901|2015-05-20 06:30,20,154.1,154.1,154.1,154.1,1
20160901|2015-05-20 07:30,20,154.95,154.95,154.95,154.95,1
20160901|2015-05-20 08:00,20,155.75,155.75,155.75,155.75,3
20160901|2015-05-20 08:30,20,155.6,155.6,155.6,155.6,1
20160901|2015-05-20 09:00,20,152.7,152.7,152.7,152.7,3
20160901|2015-05-20 09:30,20,152.45,152.45,152.45,152.45,3
20160901|2015-05-20 10:30,20,151.4,151.65,151.4,151.65,2
20160901|2015-05-20 11:30,20,151.2,151.4,151.2,151.4,4
20160901|2015-05-21 07:00,21,151.05,151.05,151.05,151.05,1
20160901|2015-05-21 07:30,21,150.8,150.8,150.55,150.55,20
20160901|2015-05-21 08:00,21,149.75,149.75,148.55,148.55,3
20160901|2015-05-21 08:30,21,148.2,148.6,147.8,147.8,125
20160901|2015-05-21 09:00,21,147.8,147.85,146.9,146.9,119
20160901|2015-05-21 09:30,21,147,147,146.95,146.95,3
20160901|2015-05-21 10:00,21,147.2,147.2,147.2,147.2,1
20160901|2015-05-21 10:30,21,146.35,146.35,145.3,145.35,26
20160901|2015-05-21 11:00,21,145.65,145.7,145.2,145.2,17
20160901|2015-05-21 11:30,21,145.15,145.15,144.9,144.9,45
20160901|2015-05-21 12:00,21,145.1,145.1,144,144.3,45
20160901|2015-05-22 03:00,22,144.8,144.8,144.8,144.8,1
20160901|2015-05-22 03:30,22,144.75,144.8,144.75,144.8,2
20160901|2015-05-22 05:00,22,145,145,145,145,1
20160901|2015-05-22 06:00,22,144.7,144.7,144.7,144.7,1
20160901|2015-05-22 07:00,22,144.3,144.3,144.3,144.3,1
20160901|2015-05-22 07:30,22,143.9,144.05,143.5,144.05,74
20160901|2015-05-22 08:00,22,143.8,143.8,143,143,61
20160901|2015-05-22 08:30,22,143.05,143.25,143.05,143.25,11
20160901|2015-05-22 09:00,22,143.15,143.25,142.45,142.55,181
20160901|2015-05-22 09:30,22,142.55,142.55,142.25,142.25,33
20160901|2015-05-22 10:00,22,142.45,142.55,142.45,142.5,6
20160901|2015-05-22 10:30,22,142.3,143.15,142.25,142.25,30
20160901|2015-05-22 11:00,22,142.2,142.2,141.8,141.95,32
20160901|2015-05-22 11:30,22,141.9,141.9,141.75,141.85,40
20160901|2015-05-22 12:00,22,141.6,142.75,141.55,142.75,116
20160901|2015-05-26 03:30,26,142.75,142.75,142.75,142.75,15
20160901|2015-05-26 04:00,26,143,143,143,143,1
20160901|2015-05-26 04:30,26,142.85,143.3,142.85,143.3,3
20160901|2015-05-26 05:00,26,143.25,143.25,143.25,143.25,1
20160901|2015-05-26 06:30,26,143.35,143.45,143.35,143.45,3
20160901|2015-05-26 07:30,26,142.75,142.75,141.9,142,27
20160901|2015-05-26 08:00,26,141.9,142,141.5,141.55,248
20160901|2015-05-26 08:30,26,141.65,141.65,141.65,141.65,4
20160901|2015-05-26 09:00,26,142,142,141.5,141.5,20
20160901|2015-05-26 09:30,26,141,141,140.7,140.7,48
20160901|2015-05-26 10:00,26,140.6,140.6,140.6,140.6,4
20160901|2015-05-26 10:30,26,140.5,140.5,140.5,140.5,151
20160901|2015-05-26 11:00,26,140.2,140.2,140,140,40
20160901|2015-05-26 12:00,26,140,140,139.6,139.9,19
20160901|2015-05-27 03:30,27,140.85,140.85,140.85,140.85,5
20160901|2015-05-27 05:00,27,141.1,141.1,141.1,141.1,3
20160901|2015-05-27 05:30,27,141.05,141.05,141.05,141.05,3
20160901|2015-05-27 06:00,27,141.05,141.05,140.95,140.95,2
20160901|2015-05-27 06:30,27,141.3,141.3,141.3,141.3,6
20160901|2015-05-27 07:00,27,141.3,141.3,140,140,6
20160901|2015-05-27 07:30,27,140,140.15,139.75,139.8,26
20160901|2015-05-27 09:00,27,142,142,141.75,141.75,4
20160901|2015-05-27 09:30,27,140.3,140.45,140.2,140.2,5
20160901|2015-05-27 10:00,27,140.05,140.05,139.95,139.95,6
20160901|2015-05-27 11:00,27,140.4,140.4,140.4,140.4,3
20160901|2015-05-28 07:00,28,141.85,141.9,141.85,141.9,6
20160901|2015-05-28 07:30,28,141.05,141.05,140.75,140.75,8
20160901|2015-05-28 08:00,28,140.05,140.05,140,140,32
20160901|2015-05-28 08:30,28,140,140,140,140,10
20160901|2015-05-28 09:30,28,140.5,140.5,140.5,140.5,1
20160901|2015-05-28 11:30,28,140.8,140.8,140.8,140.8,3
20160901|2015-05-28 12:00,28,140.75,140.9,140.75,140.9,4
20160901|2015-05-29 03:00,29,141.65,141.65,140.95,140.95,3
20160901|2015-05-29 03:30,29,141,141,141,141,1
20160901|2015-05-29 05:00,29,141.6,141.6,141.6,141.6,1
20160901|2015-05-29 06:30,29,141,141,141,141,1
20160901|2015-05-29 07:00,29,141.1,141.2,141.1,141.2,6
20160901|2015-05-29 08:30,29,140.2,140.2,140.15,140.15,10
20160901|2015-05-29 10:00,29,140.25,140.25,140.25,140.25,2
20160901|2015-05-29 10:30,29,140.55,140.55,140.25,140.25,10
20160901|2015-05-29 11:00,29,140.4,140.4,140.2,140.2,8
20160901|2015-05-29 11:30,29,140,140,140,140,1
20160901|2015-06-01 07:30,1,144.2,144.2,144.2,144.2,2
20160901|2015-06-01 08:00,1,144.8,144.8,144.8,144.8,1
20160901|2015-06-01 08:30,1,145.55,145.55,145.2,145.5,7
20160901|2015-06-01 09:00,1,145.95,146.5,145.95,146.1,11
20160901|2015-06-01 09:30,1,146.05,146.05,146.05,146.05,1
20160901|2015-06-01 11:30,1,145.1,145.1,144.75,144.75,3
20160901|2015-06-01 12:00,1,143.25,144.5,143.25,143.9,19
20160901|2015-06-02 07:30,2,147.15,147.15,146.5,146.5,7
20160901|2015-06-02 08:00,2,147.15,147.5,147.15,147.3,8
20160901|2015-06-02 08:30,2,147.2,147.5,147,147,11
20160901|2015-06-02 09:00,2,147.5,147.5,147.35,147.5,12
20160901|2015-06-02 09:30,2,147.55,147.55,147.25,147.25,12
20160901|2015-06-02 10:00,2,147,147.3,147,147.3,9
20160901|2015-06-02 12:00,2,147.3,147.5,147,147,23
20160901|2015-06-03 05:30,3,148,148,148,148,1
20160901|2015-06-03 07:30,3,147.2,148,147.2,148,24
20160901|2015-06-03 08:00,3,148.15,149,148.15,149,11
20160901|2015-06-03 09:00,3,146.45,146.45,146.2,146.4,3
20160901|2015-06-03 10:30,3,147.8,147.8,147.8,147.8,1
20160901|2015-06-03 11:00,3,147.95,147.95,147.95,147.95,4
20160901|2015-06-03 11:30,3,147.6,147.6,147.6,147.6,1
20160901|2015-06-03 12:00,3,148.5,148.5,148.45,148.45,4
20160901|2015-06-04 05:00,4,148.35,148.35,148.35,148.35,1
20160901|2015-06-04 06:30,4,148.25,148.25,148,148,2
20160901|2015-06-04 08:00,4,149.95,149.95,149.95,149.95,1
20160901|2015-06-04 09:00,4,150.7,150.7,150.7,150.7,1
20160901|2015-06-04 09:30,4,149.45,149.45,149.45,149.45,1
20160901|2015-06-04 10:00,4,150.2,150.2,150.2,150.2,4
20160901|2015-06-04 11:00,4,150.15,150.15,150.15,150.15,1
20160901|2015-06-05 06:30,5,148.5,148.5,148.5,148.5,2
20160901|2015-06-05 07:30,5,147.9,147.9,147.8,147.8,11
20160901|2015-06-05 08:30,5,147.8,147.85,147.7,147.7,11
20160901|2015-06-05 09:00,5,148.15,148.15,148.15,148.15,2
20160901|2015-06-05 09:30,5,149.15,149.15,149.1,149.1,7
20160901|2015-06-05 11:00,5,148.7,148.7,148.55,148.55,7
20160901|2015-06-05 12:00,5,148.85,148.9,148.25,148.4,27
20160901|2015-06-08 06:30,8,148.85,148.85,148.8,148.8,3
20160901|2015-06-08 07:30,8,149.65,149.65,149.65,149.65,1
20160901|2015-06-08 08:30,8,149.9,149.9,149.7,149.7,5
20160901|2015-06-08 09:00,8,149.85,150.6,149.85,150.6,5
20160901|2015-06-08 09:30,8,150.2,150.2,150.2,150.2,4
20160901|2015-06-08 10:00,8,149.25,149.25,149.25,149.25,1
20160901|2015-06-08 11:00,8,151,151,151,151,2
20160901|2015-06-08 12:00,8,149.9,149.9,149.9,149.9,2
20160901|2015-06-09 07:30,9,150.05,150.15,150.05,150.15,3
20160901|2015-06-09 08:30,9,150.85,150.85,150.85,150.85,1
20160901|2015-06-09 09:30,9,150.6,150.6,150.5,150.5,9
20160901|2015-06-09 10:00,9,150.7,150.9,150.7,150.8,8
20160901|2015-06-09 11:00,9,150.8,150.8,150.7,150.7,2
20160901|2015-06-09 12:00,9,149.75,150.95,149.75,150.95,3
20160901|2015-06-10 03:00,10,151.2,151.2,151.1,151.1,6
20160901|2015-06-10 07:00,10,151.25,151.25,151.2,151.25,9
20160901|2015-06-10 07:30,10,151.8,151.85,151.8,151.85,8
20160901|2015-06-10 08:00,10,151.7,151.7,151.7,151.7,1
20160901|2015-06-10 08:30,10,152.05,152.1,152,152.1,11
20160901|2015-06-10 09:00,10,152,152,151.75,152,34
20160901|2015-06-10 09:30,10,151.35,151.45,151,151,6
20160901|2015-06-10 10:30,10,150.9,151.3,150.9,151.3,16
20160901|2015-06-10 11:00,10,151.35,151.35,151.25,151.25,15
20160901|2015-06-10 11:30,10,150.75,150.75,149.75,149.75,5
20160901|2015-06-11 03:00,11,147.9,148.4,147.9,148.4,8
20160901|2015-06-11 03:30,11,148.45,149,148.45,149,4
20160901|2015-06-11 04:30,11,148.8,148.8,148.8,148.8,1
20160901|2015-06-11 05:00,11,148.55,148.55,148.55,148.55,2
20160901|2015-06-11 07:00,11,148.4,148.4,148.4,148.4,1
20160901|2015-06-11 09:30,11,146.75,147.1,146.75,147.1,27
20160901|2015-06-11 10:00,11,147,147,147,147,3
20160901|2015-06-11 10:30,11,146.75,146.75,146.7,146.7,2
20160901|2015-06-11 11:00,11,146.35,146.35,146.3,146.3,4
20160901|2015-06-11 11:30,11,146.75,146.85,146.75,146.85,3
20160901|2015-06-11 12:00,11,146.85,147,146.3,146.3,21
20160901|2015-06-12 03:00,12,146.3,146.3,146.3,146.3,4
20160901|2015-06-12 07:30,12,147.4,147.4,147.4,147.4,1
20160901|2015-06-12 08:00,12,148.2,148.9,148.2,148.65,18
20160901|2015-06-12 08:30,12,148.9,148.9,148.9,148.9,1
20160901|2015-06-12 10:30,12,148.45,148.55,148.35,148.45,8
20160901|2015-06-12 11:00,12,148.15,148.15,148.15,148.15,9
20160901|2015-06-12 12:00,12,146.3,146.3,146.3,146.3,1
20160901|2015-06-15 03:00,15,147.45,147.45,147.45,147.45,1
20160901|2015-06-15 04:30,15,144.25,144.25,144.25,144.25,4
20160901|2015-06-15 07:00,15,145.1,145.1,145.1,145.1,2
20160901|2015-06-15 11:00,15,142.9,142.95,142.9,142.95,3
20160901|2015-06-15 12:00,15,142.7,143.35,142.7,142.95,58
20160901|2015-06-16 09:30,16,145.25,145.25,145.2,145.2,3
20160901|2015-06-16 11:30,16,144.75,144.75,144.75,144.75,2
20160901|2015-06-17 07:30,17,143.65,143.65,143.25,143.25,4
20160901|2015-06-17 08:00,17,142.65,142.85,142.65,142.85,2
20160901|2015-06-18 03:00,18,144.1,144.1,144,144,14
20160901|2015-06-18 07:00,18,143.85,143.85,143.85,143.85,2
20160901|2015-06-18 08:00,18,143.6,143.6,143.6,143.6,1
20160901|2015-06-18 10:30,18,144.35,144.55,144.35,144.55,2
20160901|2015-06-18 11:00,18,145.1,145.1,145.1,145.1,1
20160901|2015-06-18 11:30,18,145.35,145.35,144.95,145,10
20160901|2015-06-18 12:00,18,144.8,145.15,144.3,144.3,11
20160901|2015-06-19 10:30,19,141.75,141.75,141,141,3
20160901|2015-06-19 11:00,19,141.45,141.45,141.45,141.45,1
20160901|2015-06-19 11:30,19,141.9,141.95,141.9,141.95,6
20160901|2015-06-19 12:00,19,142.75,143.35,142.75,143.35,8
20160901|2015-06-22 03:00,22,142.9,142.9,142.9,142.9,1
20160901|2015-06-22 09:30,22,144.35,144.35,144.35,144.35,2
20160901|2015-06-22 10:00,22,144.4,144.4,144.4,144.4,3
20160901|2015-06-23 04:00,23,146.8,147.05,146.8,147.05,6
20160901|2015-06-23 07:00,23,146.8,146.8,146.8,146.8,1
20160901|2015-06-23 07:30,23,147.6,147.6,147.6,147.6,4
20160901|2015-06-23 08:00,23,146.2,146.2,146.2,146.2,2
20160901|2015-06-23 09:00,23,145.55,145.55,145.55,145.55,4
20160901|2015-06-23 09:30,23,142.55,142.75,142.55,142.75,3
20160901|2015-06-23 11:00,23,142.4,142.4,142.3,142.3,2
20160901|2015-06-23 12:00,23,142.8,142.85,142.4,142.4,10
20160901|2015-06-24 07:30,24,145,145,145,145,1
20160901|2015-06-24 08:30,24,145.95,145.95,145.95,145.95,1
20160901|2015-06-24 09:00,24,146.6,146.8,146.5,146.8,24
20160901|2015-06-24 09:30,24,146.8,146.8,146.2,146.45,28
20160901|2015-06-24 11:00,24,148.15,148.3,148.15,148.3,3
20160901|2015-06-24 11:30,24,148,148,147.9,147.9,5
20160901|2015-06-24 12:00,24,147.95,148,146.7,146.7,16
20160901|2015-06-25 03:00,25,146.45,146.45,146.45,146.45,3
20160901|2015-06-25 04:30,25,146.7,146.7,146.7,146.7,1
20160901|2015-06-25 06:30,25,146.45,146.45,146.45,146.45,1
20160901|2015-06-25 07:00,25,146.4,146.4,146.4,146.4,8
20160901|2015-06-25 08:00,25,145.65,145.65,143.65,144.6,10
20160901|2015-06-25 09:30,25,145.3,145.75,145.25,145.75,3
20160901|2015-06-25 12:00,25,147.6,148.3,147.6,148.3,13
20160901|2015-06-26 07:30,26,149.6,149.6,148.5,148.5,21
20160901|2015-06-26 08:00,26,148,148,144.8,145.4,9
20160901|2015-06-26 09:00,26,146.8,147.5,146.8,147.25,14
20160901|2015-06-26 10:00,26,148.2,148.2,148,148,7
20160901|2015-06-26 10:30,26,147.9,148,147.9,148,7
20160901|2015-06-26 11:00,26,148.2,148.25,148.05,148.05,9
20160901|2015-06-26 11:30,26,147.8,147.9,147.8,147.8,9
20160901|2015-06-29 07:30,29,144.55,144.55,144.55,144.55,2
20160901|2015-06-29 08:00,29,144.3,144.3,142,142,9
20160901|2015-06-29 11:30,29,145.75,145.75,145.75,145.75,4
20160901|2015-06-29 12:00,29,145.15,145.15,144.95,144.95,5
20160901|2015-06-30 04:30,30,145.45,145.65,145.45,145.65,3
20160901|2015-06-30 10:00,30,142.95,143.05,142.75,142.75,17
20160901|2015-06-30 10:30,30,142.8,142.8,142.8,142.8,1
20160901|2015-06-30 11:00,30,143.3,143.4,143.3,143.4,2
20160901|2015-06-30 11:30,30,143.2,143.2,143.2,143.2,1
20160901|2015-06-30 12:00,30,145.25,145.25,144.8,144.8,5
20160901|2015-07-01 07:00,1,145.35,145.35,145.35,145.35,1
20160901|2015-07-01 07:30,1,145,145,145,145,1
20160901|2015-07-01 10:30,1,142.2,142.2,142.2,142.2,2
20160901|2015-07-01 11:00,1,142.75,142.75,142.75,142.75,1
20160901|2015-07-01 11:30,1,140.75,140.75,140.65,140.65,6
20160901|2015-07-01 12:00,1,140.75,140.75,140,140,33
20160901|2015-07-02 03:00,2,140.85,141.3,140.85,141.3,5
20160901|2015-07-02 03:30,2,141.05,141.05,141.05,141.05,1
20160901|2015-07-02 04:00,2,140.9,140.9,140.9,140.9,2
20160901|2015-07-02 05:30,2,140.75,140.75,140.75,140.75,2
20160901|2015-07-02 06:00,2,140.7,140.9,140.7,140.9,4
20160901|2015-07-02 07:30,2,140.55,140.55,140.55,140.55,1
20160901|2015-07-02 08:00,2,140,140,140,140,51
20160901|2015-07-02 08:30,2,140.6,140.6,140.5,140.5,4
20160901|2015-07-02 11:00,2,140.5,140.5,140.5,140.5,6
20160901|2015-07-02 12:00,2,140.55,140.55,140.5,140.5,2
20160901|2015-07-06 07:00,6,141.05,141.05,141,141,6
20160901|2015-07-06 08:30,6,139.5,139.5,139.5,139.5,69
20160901|2015-07-06 09:30,6,139.3,139.3,139.1,139.1,3
20160901|2015-07-06 10:00,6,139,139,139,139,37
20160901|2015-07-06 10:30,6,139,139.15,139,139.1,36
20160901|2015-07-06 11:00,6,139,139,139,139,4
20160901|2015-07-06 11:30,6,139.25,139.25,139,139,2
20160901|2015-07-06 12:00,6,139,139,139,139,2
20160901|2015-07-07 03:00,7,139,139.5,139,139.5,44
20160901|2015-07-07 07:00,7,138.55,139.5,138.55,139.5,12
20160901|2015-07-07 07:30,7,138.35,138.45,138.05,138.45,20
20160901|2015-07-07 08:00,7,138.7,138.7,138.7,138.7,1
20160901|2015-07-07 08:30,7,138.05,138.05,138.05,138.05,7
20160901|2015-07-07 09:00,7,137.9,138,137.5,137.5,65
20160901|2015-07-07 09:30,7,137.75,137.75,137.75,137.75,4
20160901|2015-07-07 10:00,7,137.8,137.95,137.65,137.75,31
20160901|2015-07-07 11:00,7,138.1,138.1,138,138.1,40
20160901|2015-07-07 11:30,7,139.05,139.1,139.05,139.1,2
20160901|2015-07-07 12:00,7,138.05,138.1,137.75,137.75,26
20160901|2015-07-08 03:00,8,137.9,137.9,137.9,137.9,1
20160901|2015-07-08 06:30,8,138.15,138.15,138.15,138.15,1
20160901|2015-07-08 08:30,8,138.15,138.15,138.15,138.15,1
20160901|2015-07-08 10:00,8,137.95,137.95,137.7,137.9,11
20160901|2015-07-08 11:30,8,138.55,138.55,138.55,138.55,1
20160901|2015-07-08 12:00,8,138.5,138.55,138.5,138.55,7
20160901|2015-07-09 03:00,9,139.5,139.5,139.5,139.5,16
20160901|2015-07-09 05:00,9,139.1,139.15,139.1,139.1,13
20160901|2015-07-09 06:00,9,139.2,139.2,139.2,139.2,1
20160901|2015-07-09 06:30,9,139.5,139.5,139.5,139.5,2
20160901|2015-07-09 07:00,9,139.35,139.35,139.35,139.35,1
20160901|2015-07-09 07:30,9,139.4,139.4,139.25,139.25,9
20160901|2015-07-09 09:00,9,138.65,138.65,138.65,138.65,1
20160901|2015-07-09 09:30,9,138.9,138.9,138.45,138.45,2
20160901|2015-07-09 10:30,9,138.25,138.25,138.25,138.25,1
20160901|2015-07-09 11:30,9,137.85,137.95,137.6,137.6,6
20160901|2015-07-09 12:00,9,138,138.35,137.85,138.35,7
20160901|2015-07-10 03:00,10,138.9,139.2,138.9,138.95,7
20160901|2015-07-10 05:30,10,139.95,139.95,139.95,139.95,1
20160901|2015-07-10 06:00,10,140,140,139.85,139.85,8
20160901|2015-07-10 06:30,10,139.75,139.75,139.75,139.75,2
20160901|2015-07-10 07:00,10,139.75,140.15,139.75,140.15,6
20160901|2015-07-10 07:30,10,139.4,139.4,139.4,139.4,6
20160901|2015-07-10 08:00,10,139.15,139.25,139.15,139.25,3
20160901|2015-07-10 09:00,10,138.75,138.75,138.75,138.75,3
20160901|2015-07-10 09:30,10,139.1,139.25,138.95,139.25,7
20160901|2015-07-10 10:00,10,139.2,139.2,138.65,138.65,4
20160901|2015-07-10 10:30,10,138.6,139.2,138.5,139.2,7
20160901|2015-07-10 11:00,10,138.95,138.95,138.8,138.85,5
20160901|2015-07-10 11:30,10,139.4,140,139.4,140,2
20160901|2015-07-10 12:00,10,140,140,139.6,139.6,15
20160901|2015-07-13 05:00,13,141.15,141.15,141.05,141.05,2
20160901|2015-07-13 07:00,13,141.15,141.15,141.15,141.15,2
20160901|2015-07-13 07:30,13,141,141,141,141,11
20160901|2015-07-13 08:00,13,141.7,141.7,141.6,141.6,8
20160901|2015-07-13 08:30,13,142.2,142.2,142.2,142.2,1
20160901|2015-07-13 09:00,13,142.65,142.65,142.2,142.2,11
20160901|2015-07-13 10:00,13,141.05,141.05,141.05,141.05,5
20160901|2015-07-13 10:30,13,141.05,141.05,141.05,141.05,2
20160901|2015-07-13 11:00,13,142.2,142.35,142.2,142.35,7
20160901|2015-07-14 06:00,14,142.15,142.15,142.1,142.1,7
20160901|2015-07-14 07:00,14,142.35,142.8,142.35,142.65,18
20160901|2015-07-14 07:30,14,143,144.6,143,144.6,6
20160901|2015-07-14 08:00,14,144.85,144.85,144.35,144.35,15
20160901|2015-07-14 08:30,14,144.65,144.7,144.65,144.65,16
20160901|2015-07-14 09:00,14,144.65,144.8,144.55,144.8,29
20160901|2015-07-14 09:30,14,144.65,144.65,144.45,144.45,4
20160901|2015-07-14 10:00,14,144.6,144.6,144.6,144.6,1
20160901|2015-07-14 11:30,14,145,145.3,145,145.1,15
20160901|2015-07-14 12:00,14,145,145,144.9,144.9,2
20160901|2015-07-15 03:00,15,143.95,143.95,143.95,143.95,1
20160901|2015-07-15 06:30,15,144.4,144.4,144.4,144.4,1
20160901|2015-07-15 07:00,15,144.95,144.95,144.35,144.35,2
20160901|2015-07-15 07:30,15,144.35,144.35,141.1,141.1,21
20160901|2015-07-15 08:00,15,142.75,142.75,142.65,142.65,20
20160901|2015-07-15 08:30,15,143.1,143.6,143.1,143.6,2
20160901|2015-07-15 09:00,15,143.5,143.5,142.85,142.85,3
20160901|2015-07-15 09:30,15,142.9,143.6,142.9,143.6,13
20160901|2015-07-15 10:00,15,143.85,143.9,143.2,143.2,12
20160901|2015-07-15 10:30,15,142.85,142.85,142.85,142.85,1
20160901|2015-07-15 12:00,15,143.05,143.15,143.05,143.15,5
20160901|2015-07-16 04:00,16,142.25,142.25,142.25,142.25,1
20160901|2015-07-16 07:00,16,141,141,141,141,1
20160901|2015-07-16 07:30,16,141.15,141.65,141.15,141.65,4
20160901|2015-07-16 10:00,16,142.85,142.85,142.85,142.85,1
20160901|2015-07-16 12:00,16,142.6,142.6,142.6,142.6,1
20160901|2015-07-17 03:00,17,142.5,142.5,142.15,142.15,16
20160901|2015-07-17 04:00,17,141.75,141.75,141.75,141.75,1
20160901|2015-07-17 07:00,17,141.25,141.25,141.25,141.25,3
20160901|2015-07-17 08:00,17,141.2,141.2,141,141,2
20160901|2015-07-17 09:30,17,141.65,141.65,141.65,141.65,3
20160901|2015-07-17 10:00,17,141.75,141.95,141.75,141.95,4
20160901|2015-07-17 11:30,17,142.55,142.55,142.3,142.3,5
20160901|2015-07-17 12:00,17,141.95,141.95,141.55,141.75,7
20160901|2015-07-20 06:00,20,141.15,141.15,141.1,141.1,3
20160901|2015-07-20 09:00,20,140.2,140.2,140.1,140.1,6
20160901|2015-07-20 12:00,20,141.15,141.15,141,141,5
20160901|2015-07-21 03:00,21,141,141,141,141,2
20160901|2015-07-21 07:00,21,140.9,141.1,140.9,141.1,6
20160901|2015-07-21 07:30,21,141.05,141.05,140.95,140.95,10
20160901|2015-07-21 08:30,21,140,140,139.85,139.85,146
20160901|2015-07-21 09:00,21,140.3,140.3,140.15,140.15,6
20160901|2015-07-21 09:30,21,140,140,140,140,56
20160901|2015-07-21 10:00,21,140,140,140,140,14
20160901|2015-07-21 12:00,21,139.85,139.95,139.85,139.95,51
20160901|2015-07-22 06:30,22,139.5,139.5,139.5,139.5,29
20160901|2015-07-22 07:00,22,139,139,138.95,138.95,30
20160901|2015-07-22 07:30,22,138.95,138.95,138.5,138.5,78
20160901|2015-07-22 08:00,22,138.35,138.35,138.35,138.35,7
20160901|2015-07-22 08:30,22,139.5,141.2,139.5,141.2,13
20160901|2015-07-22 09:00,22,140.55,140.55,140.55,140.55,2
20160901|2015-07-22 09:30,22,140.6,140.6,140.3,140.3,7
20160901|2015-07-22 10:00,22,140.4,140.4,140.25,140.4,11
20160901|2015-07-22 11:30,22,139.2,139.2,139.2,139.2,1
20160901|2015-07-22 12:00,22,138.7,138.7,138.55,138.55,5
20160901|2015-07-23 03:00,23,139.1,139.25,139.1,139.25,2
20160901|2015-07-23 07:00,23,138.25,138.6,138,138,24
20160901|2015-07-23 07:30,23,137.65,137.65,135.5,135.5,113
20160901|2015-07-23 08:00,23,135.35,135.4,135.35,135.4,5
20160901|2015-07-23 08:30,23,136.15,136.3,136,136,61
20160901|2015-07-23 09:00,23,136.6,136.6,136,136.3,27
20160901|2015-07-23 09:30,23,136.3,136.3,136.3,136.3,8
20160901|2015-07-23 10:00,23,135.5,135.5,135.5,135.5,1
20160901|2015-07-23 10:30,23,135.15,135.2,135,135.15,18
20160901|2015-07-23 11:00,23,135,135.2,134.9,135.05,56
20160901|2015-07-23 11:30,23,135,135,135,135,1
20160901|2015-07-24 03:00,24,135,135,135,135,1
20160901|2015-07-24 03:30,24,135,135,135,135,1
20160901|2015-07-24 05:30,24,134.95,134.95,134.95,134.95,1
20160901|2015-07-24 06:00,24,134.9,134.9,134.9,134.9,1
20160901|2015-07-24 07:30,24,135.55,135.7,135.55,135.7,2
20160901|2015-07-24 08:00,24,135.4,135.4,135.15,135.25,8
20160901|2015-07-24 08:30,24,137,137,137,137,3
20160901|2015-07-24 09:00,24,136.25,136.25,136.15,136.15,2
20160901|2015-07-24 09:30,24,136.25,136.4,136.05,136.05,31
20160901|2015-07-24 10:00,24,135.65,136.45,135.65,136.45,14
20160901|2015-07-24 10:30,24,136.35,136.35,136.3,136.3,3
20160901|2015-07-24 11:30,24,135.65,135.65,135.3,135.5,14
20160901|2015-07-24 12:00,24,135.6,135.6,135.2,135.2,4
20160901|2015-07-27 07:00,27,134.5,134.5,134,134,4
20160901|2015-07-27 07:30,27,133.65,134.35,133.6,134.35,4
20160901|2015-07-27 08:30,27,133.9,133.9,133.9,133.9,1
20160901|2015-07-27 09:30,27,134.15,134.15,134.15,134.15,3
20160901|2015-07-27 10:30,27,133.8,133.8,133.8,133.8,3
20160901|2015-07-27 11:30,27,133.3,133.3,133.3,133.3,5
20160901|2015-07-27 12:00,27,133.95,134.15,133.2,133.3,29
20160901|2015-07-28 03:00,28,133.5,133.5,133.5,133.5,8
20160901|2015-07-28 05:00,28,134.3,134.3,134.3,134.3,1
20160901|2015-07-28 07:00,28,134.1,134.35,134.1,134.35,14
20160901|2015-07-28 07:30,28,133.75,133.75,133.75,133.75,1
20160901|2015-07-28 08:00,28,134.7,134.75,134.65,134.65,4
20160901|2015-07-28 08:30,28,134.8,134.8,133.85,133.85,3
20160901|2015-07-28 10:00,28,133.85,133.85,133.85,133.85,3
20160901|2015-07-28 11:00,28,134.1,134.1,133.8,133.8,8
20160901|2015-07-28 11:30,28,133.65,133.75,133.35,133.75,3
20160901|2015-07-28 12:00,28,133.55,133.8,133,133,40
20160901|2015-07-29 03:00,29,133.5,133.5,133.5,133.5,17
20160901|2015-07-29 05:00,29,134.1,134.1,134.1,134.1,1
20160901|2015-07-29 06:00,29,133.85,133.85,133.85,133.85,1
20160901|2015-07-29 07:00,29,133.7,133.7,133.7,133.7,1
20160901|2015-07-29 07:30,29,133.3,133.3,133.3,133.3,1
20160901|2015-07-29 08:00,29,135.15,135.15,135.15,135.15,3
20160901|2015-07-29 08:30,29,134.8,134.8,134.8,134.8,1
20160901|2015-07-29 10:00,29,134.85,134.85,134.85,134.85,1
20160901|2015-07-29 10:30,29,135.15,135.3,135.15,135.3,4
20160901|2015-07-29 12:00,29,135.15,135.15,135.15,135.15,3
20160901|2015-07-30 04:00,30,136.35,136.35,136.35,136.35,1
20160901|2015-07-30 05:00,30,136.4,136.4,136.4,136.4,1
20160901|2015-07-30 05:30,30,136.7,136.7,136.65,136.65,2
20160901|2015-07-30 06:00,30,137.25,137.5,137.25,137.5,4
20160901|2015-07-30 06:30,30,137.8,137.8,137.8,137.8,1
20160901|2015-07-30 07:00,30,137.05,137.3,137.05,137.05,9
20160901|2015-07-30 07:30,30,137.1,137.1,136.75,136.75,4
20160901|2015-07-30 08:00,30,136.55,137.3,136.5,137.3,10
20160901|2015-07-30 08:30,30,136.85,137,136.8,137,8
20160901|2015-07-30 09:00,30,136.95,136.95,136.95,136.95,3
20160901|2015-07-30 09:30,30,137.75,137.75,137.75,137.75,2
20160901|2015-07-30 10:00,30,137.25,137.3,137.25,137.25,15
20160901|2015-07-30 10:30,30,137.95,138,137.8,137.8,18
20160901|2015-07-30 11:30,30,137.85,137.85,137.85,137.85,2
20160901|2015-07-30 12:00,30,137.9,138,137.9,138,5
20160901|2015-07-31 03:00,31,138.05,138.05,138.05,138.05,1
20160901|2015-07-31 04:30,31,138.85,138.85,138.85,138.85,1
20160901|2015-07-31 05:30,31,138.25,138.25,138.25,138.25,1
20160901|2015-07-31 07:00,31,138.05,138.05,138,138,6
20160901|2015-07-31 07:30,31,139.65,140.1,139.45,139.65,20
20160901|2015-07-31 08:00,31,139.85,140.15,139.75,140.1,21
20160901|2015-07-31 08:30,31,139.95,139.95,138.8,138.85,7
20160901|2015-07-31 09:00,31,137.9,138.75,137.9,138.7,11
20160901|2015-07-31 09:30,31,139.25,139.25,139.25,139.25,6
20160901|2015-07-31 10:00,31,139.05,139.05,139.05,139.05,3
20160901|2015-07-31 11:00,31,138,138,137.85,137.85,4
20160901|2015-07-31 11:30,31,138.15,138.65,138.15,138.65,10
20160901|2015-07-31 12:00,31,138.65,138.65,137.6,138.5,15
20160901|2015-08-03 03:00,3,137.6,137.6,137.6,137.6,35
20160901|2015-08-03 05:30,3,137.65,137.8,137.65,137.8,10
20160901|2015-08-03 07:00,3,136.8,136.8,134.85,134.85,3
20160901|2015-08-03 07:30,3,135.35,135.35,135.35,135.35,1
20160901|2015-08-03 09:00,3,137.45,137.85,137.45,137.65,17
20160901|2015-08-03 09:30,3,137.4,137.4,137.4,137.4,2
20160901|2015-08-03 10:00,3,137.4,137.4,137.4,137.4,2
20160901|2015-08-03 10:30,3,137.3,137.3,137.3,137.3,2
20160901|2015-08-04 03:00,4,137.35,137.35,137.35,137.35,6
20160901|2015-08-04 08:00,4,137,137,136.25,136.25,5
20160901|2015-08-04 08:30,4,136.7,136.7,136.35,136.35,5
20160901|2015-08-04 09:00,4,137.65,138.65,137.65,138.65,6
20160901|2015-08-04 09:30,4,137.9,137.95,137.85,137.9,18
20160901|2015-08-04 10:00,4,137.9,137.9,137.75,137.75,4
20160901|2015-08-04 10:30,4,137.7,137.8,137.65,137.8,5
20160901|2015-08-04 11:30,4,137.8,137.8,137.8,137.8,4
20160901|2015-08-04 12:00,4,137.6,137.95,137.2,137.55,10
20160901|2015-08-05 03:00,5,137.85,137.85,137.85,137.85,2
20160901|2015-08-05 03:30,5,137.85,137.85,137.85,137.85,1
20160901|2015-08-05 07:00,5,137.95,139,137.95,139,8
20160901|2015-08-05 07:30,5,138.2,138.2,138.2,138.2,3
20160901|2015-08-05 09:00,5,137.85,137.85,137.85,137.85,2
20160901|2015-08-05 09:30,5,137.8,138.1,137.65,137.65,4
20160901|2015-08-05 10:00,5,137.7,137.75,137.35,137.7,8
20160901|2015-08-05 11:00,5,137.9,138,137.9,138,2
20160901|2015-08-05 11:30,5,138.15,138.75,138.15,138.75,4
20160901|2015-08-05 12:00,5,138.25,138.5,138.25,138.4,10
20160901|2015-08-06 03:00,6,137.95,137.95,137.95,137.95,4
20160901|2015-08-06 06:00,6,138.45,138.45,138.45,138.45,1
20160901|2015-08-06 07:00,6,137.35,137.35,137.35,137.35,1
20160901|2015-08-06 07:30,6,138.2,138.2,138.15,138.15,2
20160901|2015-08-06 08:00,6,138.2,138.85,138.2,138.85,6
20160901|2015-08-06 08:30,6,139.3,140.6,139.3,140.6,24
20160901|2015-08-06 09:00,6,140.15,140.75,140.15,140.55,17
20160901|2015-08-06 09:30,6,140.7,140.7,139.85,139.85,15
20160901|2015-08-06 10:00,6,139.1,139.1,137.5,137.5,11
20160901|2015-08-06 11:00,6,137.4,137.4,137.2,137.2,21
20160901|2015-08-06 11:30,6,137.6,137.6,137.6,137.6,1
20160901|2015-08-06 12:00,6,137.65,137.65,136.7,136.7,10
20160901|2015-08-07 03:00,7,136.75,136.75,136.75,136.75,1
20160901|2015-08-07 05:30,7,137.5,137.5,137.5,137.5,1
20160901|2015-08-07 07:00,7,137.4,137.4,137.25,137.25,3
20160901|2015-08-07 07:30,7,137.25,137.25,136.8,136.8,20
20160901|2015-08-07 08:30,7,139.4,139.4,138.6,138.95,32
20160901|2015-08-07 09:00,7,139,139.9,139,139.9,19
20160901|2015-08-07 09:30,7,139.9,139.9,139.4,139.4,7
20160901|2015-08-07 10:00,7,139.95,141.05,139.95,141.05,20
20160901|2015-08-07 10:30,7,140.85,140.85,140.4,140.45,10
20160901|2015-08-07 11:00,7,140.2,140.2,140.1,140.1,20
20160901|2015-08-07 11:30,7,140.35,140.6,140.3,140.6,8
20160901|2015-08-07 12:00,7,140.1,140.4,139.8,140.1,34
20160901|2015-08-10 03:00,10,140.35,140.35,140.35,140.35,3
20160901|2015-08-10 07:00,10,140.95,140.95,140.95,140.95,1
20160901|2015-08-10 07:30,10,142.7,142.9,142.7,142.9,6
20160901|2015-08-10 08:00,10,143.5,143.5,143.4,143.4,11
20160901|2015-08-10 08:30,10,142.55,142.55,142.55,142.55,1
20160901|2015-08-10 09:30,10,143.15,143.2,143,143.2,5
20160901|2015-08-10 10:00,10,143.65,144.65,143.65,144.65,18
20160901|2015-08-10 10:30,10,144.55,145.6,144.55,145.6,10
20160901|2015-08-10 11:00,10,145.6,145.85,145.35,145.35,27
20160901|2015-08-10 11:30,10,145.45,146.25,145.45,146.25,15
20160901|2015-08-10 12:00,10,146,146,145.35,145.75,72
20160901|2015-08-11 03:00,11,145.5,147.3,145.5,147.25,14
20160901|2015-08-11 03:30,11,147.5,147.5,147.5,147.5,1
20160901|2015-08-11 06:00,11,147,147,147,147,1
20160901|2015-08-11 06:30,11,147.65,147.65,147.65,147.65,1
20160901|2015-08-11 07:00,11,147.35,148.1,147.2,148.1,14
20160901|2015-08-11 07:30,11,147.9,149,147.9,148.85,27
20160901|2015-08-11 08:00,11,148.8,148.8,146.9,147,66
20160901|2015-08-11 08:30,11,146.3,146.5,145.95,146.4,13
20160901|2015-08-11 09:00,11,146.15,146.6,146,146,66
20160901|2015-08-11 09:30,11,146.5,147.85,146.45,147.7,45
20160901|2015-08-11 10:00,11,147.6,148.55,147.6,148.25,58
20160901|2015-08-11 10:30,11,148.35,148.65,147.8,148.65,28
20160901|2015-08-11 11:00,11,148.6,149.5,148.35,148.35,64
20160901|2015-08-11 11:30,11,148.3,149.3,148.3,149.3,74
20160901|2015-08-11 12:00,11,149.1,149.55,148.95,149.55,22
20160901|2015-08-12 03:00,12,149.7,149.9,149.6,149.9,24
20160901|2015-08-12 04:00,12,149.95,149.95,149.95,149.95,1
20160901|2015-08-12 05:00,12,149.4,149.4,149.4,149.4,1
20160901|2015-08-12 06:00,12,148.15,148.15,148.15,148.15,1
20160901|2015-08-12 06:30,12,148.1,148.15,147.9,147.9,6
20160901|2015-08-12 07:00,12,148.75,148.9,148.75,148.85,14
20160901|2015-08-12 08:00,12,149.1,149.1,148.25,148.25,9
20160901|2015-08-12 08:30,12,148.7,148.8,148.65,148.75,11
20160901|2015-08-12 09:00,12,148.55,149,147.8,148.15,16
20160901|2015-08-12 09:30,12,148.2,148.3,148.2,148.3,17
20160901|2015-08-12 10:00,12,147.95,148.05,147.9,148.05,6
20160901|2015-08-12 10:30,12,148.3,148.4,148.3,148.4,31
20160901|2015-08-12 11:00,12,148.4,148.4,147.65,148.4,25
20160901|2015-08-12 11:30,12,146.2,146.25,145.4,146.15,12
20160901|2015-08-12 12:00,12,145.95,145.95,144.25,144.25,5
20160901|2015-08-13 03:00,13,145.65,146,145.4,145.45,5
20160901|2015-08-13 03:30,13,145.3,145.3,145.3,145.3,1
20160901|2015-08-13 04:00,13,145.7,145.7,145.7,145.7,1
20160901|2015-08-13 05:30,13,145.45,145.45,145.45,145.45,2
20160901|2015-08-13 07:00,13,145.55,145.9,145.55,145.9,2
20160901|2015-08-13 07:30,13,146.25,146.25,146.05,146.05,8
20160901|2015-08-13 08:00,13,147.45,147.85,147.45,147.75,7
20160901|2015-08-13 08:30,13,148.05,148.05,147.5,147.5,27
20160901|2015-08-13 09:00,13,147.6,149.3,147.6,149.25,41
20160901|2015-08-13 09:30,13,149.4,149.45,148.4,148.55,33
20160901|2015-08-13 10:00,13,148.6,149.05,148.6,148.75,25
20160901|2015-08-13 10:30,13,148.85,149.6,148.75,149.5,10
20160901|2015-08-13 11:00,13,149.65,149.65,148.7,148.7,4
20160901|2015-08-13 11:30,13,149.1,150.1,148.9,149.05,16
20160901|2015-08-13 12:00,13,149.15,149.75,149,149.35,54
20160901|2015-08-14 03:00,14,151.05,151.05,151.05,151.05,1
20160901|2015-08-14 04:00,14,150.7,150.7,150.7,150.7,1
20160901|2015-08-14 06:30,14,149.1,149.1,149.1,149.1,2
20160901|2015-08-14 07:00,14,149.15,149.4,149.1,149.1,20
20160901|2015-08-14 07:30,14,149.95,150.55,149.95,150.45,7
20160901|2015-08-14 08:00,14,151,151,149.6,149.6,15
20160901|2015-08-14 08:30,14,149.9,151,149.8,151,19
20160901|2015-08-14 09:00,14,150.5,150.5,150,150,2
20160901|2015-08-14 09:30,14,149.6,150.05,149.5,149.5,14
20160901|2015-08-14 10:00,14,149.7,149.7,149.7,149.7,1
20160901|2015-08-14 10:30,14,148.55,148.55,148.55,148.55,2
20160901|2015-08-14 11:00,14,149.45,149.45,149.35,149.4,19
20160901|2015-08-14 11:30,14,149,149.85,149,149.85,15
20160901|2015-08-14 12:00,14,149.85,150.25,149.5,149.5,9
20160901|2015-08-17 03:00,17,148.6,148.6,147.6,147.6,4
20160901|2015-08-17 05:00,17,148.8,148.8,148.8,148.8,1
20160901|2015-08-17 07:00,17,148.2,148.2,147.9,147.9,2
20160901|2015-08-17 07:30,17,148.45,149.85,148.45,149.85,11
20160901|2015-08-17 08:00,17,149.5,149.85,149.5,149.85,9
20160901|2015-08-17 09:00,17,148,148,148,148,1
20160901|2015-08-17 10:00,17,148.9,149,148.9,149,4
20160901|2015-08-17 10:30,17,149.2,149.25,149.1,149.1,6
20160901|2015-08-17 11:00,17,149.3,149.3,149.1,149.1,15
20160901|2015-08-17 12:00,17,148.15,148.15,147.3,147.3,15
20160901|2015-08-18 03:00,18,147.3,147.95,147.3,147.95,2
20160901|2015-08-18 07:00,18,148.7,148.7,148.5,148.5,4
20160901|2015-08-18 08:00,18,147,147,147,147,1
20160901|2015-08-18 08:30,18,147.2,147.2,147.2,147.2,1
20160901|2015-08-18 09:00,18,146.8,146.8,146.8,146.8,1
20160901|2015-08-18 12:00,18,147.75,148.65,147.75,148.2,40
20160901|2015-08-19 03:00,19,149.75,149.75,149.75,149.75,2
20160901|2015-08-19 03:30,19,149.15,149.15,149.15,149.15,1
20160901|2015-08-19 07:00,19,148.55,148.55,148.3,148.3,3
20160901|2015-08-19 07:30,19,147.1,147.1,146.9,146.9,2
20160901|2015-08-19 08:30,19,147.1,147.1,147.1,147.1,1
20160901|2015-08-19 09:00,19,146.3,146.3,145.9,145.9,9
20160901|2015-08-19 09:30,19,145.65,145.65,145.2,145.2,30
20160901|2015-08-19 10:00,19,145.5,145.5,145,145.2,53
20160901|2015-08-19 10:30,19,144.9,145,144.6,144.6,9
20160901|2015-08-19 11:00,19,144.7,144.7,144.45,144.5,8
20160901|2015-08-19 11:30,19,144.4,145,144.1,145,32
20160901|2015-08-19 12:00,19,145.2,145.2,144,144,18
20160901|2015-08-20 03:30,20,144.35,144.35,144,144,7
20160901|2015-08-20 04:30,20,143.65,143.65,143.65,143.65,1
20160901|2015-08-20 06:30,20,143.8,143.8,143.7,143.7,2
20160901|2015-08-20 07:00,20,143.65,143.65,143.6,143.6,5
20160901|2015-08-20 08:30,20,142.6,143.1,142.6,143.1,4
20160901|2015-08-20 09:00,20,142,143,142,143,4
20160901|2015-08-20 09:30,20,142.95,144.15,142.95,143.8,128
20160901|2015-08-20 10:00,20,143.65,143.75,143.65,143.75,10
20160901|2015-08-20 11:30,20,143.8,143.9,142.5,142.5,6
20160901|2015-08-21 05:00,21,141.75,141.75,141.75,141.75,103
20160901|2015-08-21 06:30,21,142.2,142.2,142.2,142.2,2
20160901|2015-08-21 07:00,21,141.8,141.8,141.1,141.1,2
20160901|2015-08-21 07:30,21,141.1,141.1,140.95,140.95,10
20160901|2015-08-21 08:30,21,140.2,140.2,139.65,139.65,3
20160901|2015-08-21 09:00,21,138.95,138.95,137.8,137.8,14
20160901|2015-08-21 09:30,21,137.7,137.7,137.7,137.7,2
20160901|2015-08-21 10:00,21,136,136,135.7,135.7,12
20160901|2015-08-21 10:30,21,135.95,136,135.95,136,7
20160901|2015-08-21 12:00,21,137.25,137.25,135.95,136.2,29
20160901|2015-08-24 03:00,24,135.35,135.35,134.45,134.45,3
20160901|2015-08-24 03:30,24,133.45,133.8,132.5,133.75,40
20160901|2015-08-24 04:00,24,133.45,133.55,133.45,133.55,2
20160901|2015-08-24 04:30,24,133.8,133.8,133.8,133.8,1
20160901|2015-08-24 05:00,24,133.65,134.5,133.6,134.5,9
20160901|2015-08-24 05:30,24,134.25,134.25,134.25,134.25,2
20160901|2015-08-24 06:00,24,133.25,133.25,133.25,133.25,1
20160901|2015-08-24 07:00,24,133.3,133.3,132.15,132.15,10
20160901|2015-08-24 07:30,24,132.45,132.45,131.1,131.65,54
20160901|2015-08-24 08:00,24,132,132.3,132,132.3,2
20160901|2015-08-24 08:30,24,131.8,131.9,131.25,131.25,9
20160901|2015-08-24 09:00,24,133.05,134.35,132.05,134.3,20
20160901|2015-08-24 09:30,24,134.3,134.3,132.6,132.7,13
20160901|2015-08-24 10:00,24,132.05,132.05,131.5,131.5,10
20160901|2015-08-24 10:30,24,132.6,132.6,131.75,131.75,6
20160901|2015-08-24 11:00,24,132.3,132.35,131.9,132.35,28
20160901|2015-08-24 11:30,24,131.7,131.75,131.6,131.75,5
20160901|2015-08-24 12:00,24,132.2,132.2,131,131.05,27
20160901|2015-08-25 03:00,25,133.25,133.25,132.4,132.4,26
20160901|2015-08-25 05:00,25,133.65,133.65,133.65,133.65,2
20160901|2015-08-25 05:30,25,133.9,133.9,133.9,133.9,1
20160901|2015-08-25 07:30,25,133.2,133.2,132,132,127
20160901|2015-08-25 08:00,25,132.15,132.15,132,132,55
20160901|2015-08-25 08:30,25,131.8,131.8,131.65,131.65,3
20160901|2015-08-25 09:00,25,131.35,131.45,131.35,131.45,6
20160901|2015-08-25 09:30,25,131.65,132.25,131.2,132.25,8
20160901|2015-08-25 10:00,25,131.7,131.7,131.15,131.4,21
20160901|2015-08-25 10:30,25,131.05,131.05,131.05,131.05,1
20160901|2015-08-25 11:00,25,131.05,131.05,131.05,131.05,4
20160901|2015-08-25 11:30,25,131.2,131.25,130.5,130.5,7
20160901|2015-08-25 12:00,25,130.7,130.8,130.55,130.8,18
20160901|2015-08-26 03:00,26,130.95,130.95,130.4,130.4,12
20160901|2015-08-26 03:30,26,130.5,130.9,130.5,130.9,13
20160901|2015-08-26 04:00,26,131,131.25,131,131.25,2
20160901|2015-08-26 04:30,26,131.45,131.45,131.45,131.45,1
20160901|2015-08-26 06:00,26,131.55,131.9,131.55,131.9,3
20160901|2015-08-26 09:00,26,131.05,131.05,131.05,131.05,1
20160901|2015-08-26 09:30,26,131.1,131.25,131.1,131.25,2
20160901|2015-08-26 10:00,26,131.3,132.35,131.3,132.35,2
20160901|2015-08-26 10:30,26,132.3,132.4,132.3,132.4,10
20160901|2015-08-26 11:00,26,131.8,131.8,131.8,131.8,2
20160901|2015-08-26 12:00,26,131.75,132.2,131.55,131.75,7
20160901|2015-08-27 03:00,27,133.9,133.9,133.9,133.9,1
20160901|2015-08-27 03:30,27,133.7,133.7,133.7,133.7,1
20160901|2015-08-27 05:30,27,134.4,134.4,134.4,134.4,4
20160901|2015-08-27 06:00,27,133.95,134.25,133.95,134.05,12
20160901|2015-08-27 07:00,27,133.75,133.8,133.75,133.8,8
20160901|2015-08-27 08:00,27,134,134.05,134,134.05,23
20160901|2015-08-27 09:00,27,133.75,134.1,133.75,134.1,4
20160901|2015-08-27 10:00,27,134.1,135,134.1,135,9
20160901|2015-08-27 10:30,27,134.5,134.5,134.5,134.5,2
20160901|2015-08-27 11:00,27,135.4,135.4,135.4,135.4,1
20160901|2015-08-27 12:00,27,134.5,134.5,133.6,133.6,3
20160901|2015-08-28 03:00,28,134.15,134.15,134.15,134.15,1
20160901|2015-08-28 08:00,28,133.3,133.3,133.3,133.3,3
20160901|2015-08-28 09:00,28,133.25,133.25,133.25,133.25,1
20160901|2015-08-28 10:00,28,133.25,133.75,133.25,133.75,5
20160901|2015-08-31 06:30,31,135.6,135.6,135.05,135.1,12
20160901|2015-08-31 07:00,31,134.85,135,134.6,135,51
20160901|2015-08-31 07:30,31,134.5,134.5,134.5,134.5,1
20160901|2015-08-31 08:30,31,132.3,132.3,132.3,132.3,1
20160901|2015-08-31 09:30,31,133.75,133.75,133.75,133.75,1
20160901|2015-08-31 11:00,31,134.2,134.2,134.2,134.2,2
20160901|2015-08-31 12:00,31,134.3,134.3,133.7,133.85,19
20160901|2015-09-01 03:00,1,133.25,133.25,133.25,133.25,2
20160901|2015-09-01 03:30,1,133.4,133.4,133.4,133.4,2
20160901|2015-09-01 07:00,1,133.6,133.6,132.95,132.95,10
20160901|2015-09-01 08:00,1,131.75,131.75,131.75,131.75,1
20160901|2015-09-01 09:00,1,132.6,132.7,132.15,132.15,50
20160901|2015-09-01 09:30,1,132.05,132.05,132,132,5
20160901|2015-09-01 10:00,1,131.85,131.85,131.85,131.85,5
20160901|2015-09-01 11:30,1,132.45,132.45,132.1,132.1,11
20160901|2015-09-01 12:00,1,132.1,132.1,130.5,130.5,90
20160901|2015-09-02 03:00,2,131.1,131.1,130.75,130.75,4
20160901|2015-09-02 03:30,2,130.75,130.75,130.75,130.75,1
20160901|2015-09-02 06:00,2,131.5,131.5,131.5,131.5,1
20160901|2015-09-02 07:00,2,130.5,130.5,130.5,130.5,3
20160901|2015-09-02 07:30,2,130.4,130.4,130.4,130.4,1
20160901|2015-09-02 08:00,2,130.35,130.4,129.5,129.5,35
20160901|2015-09-02 08:30,2,129.3,129.45,128.95,129.15,5
20160901|2015-09-02 09:30,2,129.15,129.15,128.9,128.9,2
20160901|2015-09-02 10:30,2,128.7,128.75,128.7,128.75,7
20160901|2015-09-02 11:00,2,128.4,128.4,128.25,128.25,9
20160901|2015-09-02 11:30,2,128.6,129.2,128.6,129.15,17
20160901|2015-09-02 12:00,2,128.65,128.65,128.65,128.65,4
20160901|2015-09-03 03:00,3,129,129,128.55,128.55,6
20160901|2015-09-03 03:30,3,129.15,129.15,129.15,129.15,1
20160901|2015-09-03 07:00,3,128.45,128.45,128.15,128.15,2
20160901|2015-09-03 07:30,3,128.1,128.8,128.1,128.1,37
20160901|2015-09-03 08:00,3,128.1,128.6,128.05,128.6,22
20160901|2015-09-03 08:30,3,128.25,128.7,128.25,128.5,19
20160901|2015-09-03 09:00,3,128.6,129.95,128.6,129.95,7
20160901|2015-09-03 09:30,3,128.5,128.5,128.5,128.5,2
20160901|2015-09-03 10:00,3,129.1,129.15,129.1,129.15,2
20160901|2015-09-03 11:00,3,129.15,129.3,128.9,129.3,14
20160901|2015-09-03 11:30,3,129,129,129,129,1
20160901|2015-09-03 12:00,3,129.25,129.3,129.1,129.3,10
20160901|2015-09-04 03:00,4,129.5,129.5,129.5,129.5,2
20160901|2015-09-04 04:30,4,129.85,129.85,129.85,129.85,2
20160901|2015-09-04 05:00,4,129.9,129.9,129.9,129.9,1
20160901|2015-09-04 07:00,4,129.95,129.95,129.95,129.95,1
20160901|2015-09-04 07:30,4,129.95,129.95,129.95,129.95,1
20160901|2015-09-04 09:00,4,129.9,130.1,129.9,130.1,15
20160901|2015-09-04 10:00,4,129.85,129.85,129.85,129.85,2
20160901|2015-09-04 11:30,4,129.35,129.35,129.35,129.35,2
20160901|2015-09-04 12:00,4,129.25,129.3,129.2,129.3,8
20160901|2015-09-08 03:00,8,129,129,128.65,128.65,5
20160901|2015-09-08 04:00,8,130.6,130.6,130.6,130.6,8
20160901|2015-09-08 04:30,8,130.8,130.8,130.8,130.8,1
20160901|2015-09-08 05:00,8,130.75,130.75,130.75,130.75,5
20160901|2015-09-08 06:00,8,130.5,130.5,130.5,130.5,9
20160901|2015-09-08 07:00,8,130.6,130.6,130.6,130.6,1
20160901|2015-09-08 08:00,8,130.45,130.45,130.45,130.45,2
20160901|2015-09-08 08:30,8,130.1,130.1,129.85,129.95,10
20160901|2015-09-08 09:00,8,130.15,130.25,129.6,129.6,14
20160901|2015-09-08 10:00,8,130,130.05,130,130.05,8
20160901|2015-09-08 10:30,8,130.35,130.35,130.35,130.35,1
20160901|2015-09-08 11:00,8,130.05,130.05,130.05,130.05,2
20160901|2015-09-08 11:30,8,130.1,130.15,130.1,130.15,2
20160901|2015-09-08 12:00,8,130.3,130.7,130.3,130.65,32
20160901|2015-09-09 09:00,9,130.3,130.5,129.9,129.9,10
20160901|2015-09-09 10:00,9,129.7,129.7,129.7,129.7,1
20160901|2015-09-09 10:30,9,129.7,130.75,129.7,130.75,4
20160901|2015-09-09 12:00,9,130.5,130.5,130.5,130.5,2
20160901|2015-09-10 03:00,10,130,130,129.5,129.5,90
20160901|2015-09-10 04:30,10,129,129,128,128,146
20160901|2015-09-10 06:00,10,128.6,128.6,128.6,128.6,1
20160901|2015-09-10 07:00,10,127.65,127.65,126.9,126.9,116
20160901|2015-09-10 07:30,10,126.95,126.95,126.5,126.5,37
20160901|2015-09-10 08:00,10,127.1,127.9,127.1,127.9,7
20160901|2015-09-10 08:30,10,127.1,127.6,127.1,127.6,9
20160901|2015-09-10 09:00,10,127.8,127.8,127.5,127.5,9
20160901|2015-09-10 09:30,10,127.4,127.4,126.6,126.7,34
20160901|2015-09-10 10:00,10,126.8,126.8,126.7,126.8,19
20160901|2015-09-10 10:30,10,126.75,126.75,126.3,126.35,25
20160901|2015-09-10 11:30,10,126.45,126.45,126.45,126.45,1
20160901|2015-09-10 12:00,10,126.55,126.9,126.1,126.4,42
20160901|2015-09-10 12:30,10,126.55,126.55,126.55,126.55,1
20160901|2015-09-11 03:00,11,127.05,127.05,125.95,125.95,50
20160901|2015-09-11 03:30,11,126.35,126.35,126.35,126.35,2
20160901|2015-09-11 04:00,11,126.8,126.8,126.8,126.8,1
20160901|2015-09-11 04:30,11,127.15,127.15,127.15,127.15,3
20160901|2015-09-11 05:00,11,127,127.25,127,127.25,36
20160901|2015-09-11 06:00,11,127.45,127.45,127.45,127.45,6
20160901|2015-09-11 06:30,11,127.4,127.5,127.4,127.5,2
20160901|2015-09-11 07:00,11,127.55,127.55,127.2,127.2,29
20160901|2015-09-11 07:30,11,126.2,126.2,125.9,125.9,23
20160901|2015-09-11 08:00,11,126.75,127.6,126.75,127.6,30
20160901|2015-09-11 08:30,11,127.1,127.1,127,127.1,36
20160901|2015-09-11 09:00,11,126.5,126.55,126.2,126.2,23
20160901|2015-09-11 09:30,11,126.1,126.35,126.1,126.35,2
20160901|2015-09-11 10:00,11,126,126.2,125.9,126.2,19
20160901|2015-09-11 10:30,11,126.25,126.25,126.25,126.25,3
20160901|2015-09-11 11:00,11,126.3,126.3,126.05,126.05,3
20160901|2015-09-11 11:30,11,126.35,126.55,126.35,126.55,9
20160901|2015-09-11 12:00,11,126.4,126.4,126.4,126.4,3
20160901|2015-09-14 03:00,14,126.85,126.85,126.85,126.85,1
20160901|2015-09-14 04:00,14,127,127,127,127,16
20160901|2015-09-14 04:30,14,127.35,127.35,127.35,127.35,1
20160901|2015-09-14 06:00,14,127.5,127.55,127.5,127.5,5
20160901|2015-09-14 06:30,14,128,128,128,128,2
20160901|2015-09-14 07:00,14,128,128.3,128,128.3,57
20160901|2015-09-14 07:30,14,128.5,128.55,128.5,128.55,10
20160901|2015-09-14 08:00,14,129.3,129.4,129.3,129.4,43
20160901|2015-09-14 08:30,14,128.4,128.5,128.4,128.5,10
20160901|2015-09-14 09:00,14,129.2,129.4,128.8,129.4,39
20160901|2015-09-14 10:00,14,128.9,129.2,128.9,129.2,3
20160901|2015-09-14 10:30,14,129.5,129.85,129.5,129.85,17
20160901|2015-09-14 11:00,14,130.05,130.05,130.05,130.05,3
20160901|2015-09-14 11:30,14,130.2,130.45,130.2,130.45,6
20160901|2015-09-14 12:00,14,130.45,130.65,129.4,129.4,17
20160901|2015-09-15 07:30,15,129.35,129.5,128.65,128.65,14
20160901|2015-09-15 08:00,15,128.7,128.8,128.7,128.8,4
20160901|2015-09-15 08:30,15,129,129,128.95,128.95,8
20160901|2015-09-15 09:00,15,128,128,127.45,127.45,15
20160901|2015-09-15 09:30,15,127.55,128,127.5,127.85,70
20160901|2015-09-15 10:00,15,127.85,128.1,127.65,128.1,92
20160901|2015-09-15 10:30,15,127.8,127.85,127.8,127.85,38
20160901|2015-09-15 11:00,15,127.85,127.85,127.85,127.85,5
20160901|2015-09-15 11:30,15,128.05,128.3,128.05,128.3,45
20160901|2015-09-15 12:00,15,128.25,128.25,128.25,128.25,1
20160901|2015-09-16 03:00,16,127.85,127.85,127.85,127.85,1
20160901|2015-09-16 04:00,16,127.75,127.75,127.75,127.75,12
20160901|2015-09-16 05:30,16,127,127,127,127,3
20160901|2015-09-16 06:00,16,127.4,127.4,127.4,127.4,2
20160901|2015-09-16 06:30,16,127.4,127.55,127.4,127.5,18
20160901|2015-09-16 07:00,16,127.65,128.3,127.65,128.3,30
20160901|2015-09-16 07:30,16,128.5,128.9,128.5,128.9,4
20160901|2015-09-16 08:30,16,128.15,128.15,127.3,127.3,7
20160901|2015-09-16 10:00,16,128.45,128.55,128.45,128.55,3
20160901|2015-09-16 10:30,16,128.65,129.15,128.65,129.1,6
20160901|2015-09-16 12:00,16,127.6,127.75,127.25,127.25,60
20160901|2015-09-17 05:00,17,127.75,127.75,127.75,127.75,10
20160901|2015-09-17 06:30,17,127.6,127.6,127.2,127.2,30
20160901|2015-09-17 07:00,17,127.1,127.15,126.2,127.05,128
20160901|2015-09-17 07:30,17,126.5,126.55,126.5,126.55,4
20160901|2015-09-17 08:00,17,126.6,126.7,126.5,126.7,13
20160901|2015-09-17 08:30,17,126.95,126.95,126.95,126.95,1
20160901|2015-09-17 09:00,17,127.1,127.75,127,127.6,39
20160901|2015-09-17 09:30,17,127.7,128.25,127.6,127.85,44
20160901|2015-09-17 10:30,17,127.25,127.5,127.25,127.5,8
20160901|2015-09-17 11:00,17,127.5,127.6,127,127.6,125
20160901|2015-09-17 11:30,17,127.55,127.75,127.55,127.7,5
20160901|2015-09-17 12:00,17,127.95,128.45,127.95,128.15,47
20160901|2015-09-18 03:00,18,128.9,128.9,128.25,128.25,81
20160901|2015-09-18 03:30,18,128.9,128.9,128.9,128.9,1
20160901|2015-09-18 06:30,18,129.5,129.55,129.5,129.55,6
20160901|2015-09-18 07:00,18,129.25,129.25,128.5,128.5,8
20160901|2015-09-18 08:00,18,128,128.5,128,128.5,16
20160901|2015-09-18 08:30,18,129.25,129.25,128.7,128.7,52
20160901|2015-09-18 09:00,18,127.9,127.9,127.2,127.2,2
20160901|2015-09-18 09:30,18,127.55,127.55,127.55,127.55,1
20160901|2015-09-18 10:00,18,128.5,128.7,128.5,128.7,17
20160901|2015-09-18 11:00,18,128.2,128.25,127.8,128.05,45
20160901|2015-09-18 11:30,18,128.25,128.25,128.05,128.2,22
20160901|2015-09-18 12:00,18,128.2,128.2,127.5,127.5,47
20160901|2015-09-21 03:00,21,127.8,127.8,127.8,127.8,5
20160901|2015-09-21 04:00,21,127.7,127.7,127.7,127.7,1
20160901|2015-09-21 04:30,21,127.2,128.1,127.2,128,4
20160901|2015-09-21 07:00,21,127.75,127.75,126.9,126.9,9
20160901|2015-09-21 07:30,21,126.55,126.55,125.9,125.9,28
20160901|2015-09-21 08:00,21,127,127,127,127,1
20160901|2015-09-21 08:30,21,127.1,128.45,127.1,128.35,67
20160901|2015-09-21 09:00,21,128.45,128.45,128.45,128.45,2
20160901|2015-09-21 09:30,21,128.6,128.6,128.5,128.5,5
20160901|2015-09-21 10:00,21,127.4,127.4,127.4,127.4,3
20160901|2015-09-21 11:00,21,126.75,126.75,126.6,126.6,3
20160901|2015-09-21 11:30,21,126.8,126.8,126.8,126.8,3
20160901|2015-09-21 12:00,21,126.6,126.6,126.45,126.45,21
20160901|2015-09-22 03:00,22,126.5,126.5,126,126,13
20160901|2015-09-22 03:30,22,126.35,126.5,126.35,126.5,22
20160901|2015-09-22 04:30,22,126.5,126.5,126.5,126.5,2
20160901|2015-09-22 05:00,22,126.25,126.25,126.25,126.25,6
20160901|2015-09-22 05:30,22,126.4,126.4,126.25,126.25,7
20160901|2015-09-22 06:00,22,126.25,126.25,126.25,126.25,6
20160901|2015-09-22 06:30,22,126.45,126.45,126,126,28
20160901|2015-09-22 07:00,22,126,126,125.3,125.45,153
20160901|2015-09-22 07:30,22,125.35,125.35,125.1,125.1,42
20160901|2015-09-22 08:30,22,125.2,125.3,125.2,125.3,11
20160901|2015-09-22 09:00,22,125.6,125.6,125.6,125.6,1
20160901|2015-09-22 09:30,22,125.7,126.1,125.7,126,8
20160901|2015-09-22 10:00,22,125.75,125.75,125.5,125.5,15
20160901|2015-09-22 10:30,22,125.75,125.75,125.75,125.75,1
20160901|2015-09-22 11:00,22,125.45,125.45,125.45,125.45,2
20160901|2015-09-22 11:30,22,125.2,125.25,125.15,125.15,5
20160901|2015-09-22 12:00,22,125,125.15,124.9,124.9,83
20160901|2015-09-23 03:00,23,125.4,125.4,125.4,125.4,10
20160901|2015-09-23 06:00,23,125.5,125.5,125.5,125.5,5
20160901|2015-09-23 07:30,23,125.35,125.35,125.25,125.25,2
20160901|2015-09-23 08:00,23,125.2,125.2,124.5,124.5,24
20160901|2015-09-23 08:30,23,124.9,124.9,124.75,124.8,6
20160901|2015-09-23 09:00,23,124.35,125,124.3,124.45,76
20160901|2015-09-23 09:30,23,124.75,125.75,124.75,125.7,15
20160901|2015-09-23 10:00,23,125.2,125.65,125.2,125.65,2
20160901|2015-09-23 10:30,23,125.3,125.3,124.9,124.9,48
20160901|2015-09-23 11:00,23,125.25,126.15,125.25,126.15,16
20160901|2015-09-23 11:30,23,126.4,126.4,126.4,126.4,1
20160901|2015-09-23 12:00,23,125.65,125.65,125.1,125.2,99
20160901|2015-09-24 03:00,24,125,125,125,125,1
20160901|2015-09-24 04:00,24,124.6,124.6,124.55,124.55,3
20160901|2015-09-24 04:30,24,124.3,124.3,124.3,124.3,2
20160901|2015-09-24 07:00,24,124.35,124.75,123.9,124.7,49
20160901|2015-09-24 07:30,24,124.3,124.35,124.15,124.35,13
20160901|2015-09-24 08:00,24,124.3,124.55,124.3,124.55,18
20160901|2015-09-24 08:30,24,124.45,124.85,124.45,124.85,29
20160901|2015-09-24 09:00,24,124.8,125.45,124.8,125.25,35
20160901|2015-09-24 09:30,24,125.1,125.3,125,125.3,26
20160901|2015-09-24 10:00,24,125.1,125.7,125.1,125.7,45
20160901|2015-09-24 10:30,24,125.5,125.5,125.5,125.5,2
20160901|2015-09-24 11:00,24,125.65,126.25,125.65,126.25,12
20160901|2015-09-24 11:30,24,127.3,127.35,127.3,127.35,37
20160901|2015-09-24 12:00,24,127.6,127.6,127,127,68
20160901|2015-09-25 03:00,25,129.15,129.65,129.15,129.5,16
20160901|2015-09-25 06:00,25,129.1,129.1,129.1,129.1,1
20160901|2015-09-25 06:30,25,129.5,129.75,129.5,129.75,10
20160901|2015-09-25 07:00,25,129.8,131,129.8,130.5,101
20160901|2015-09-25 07:30,25,130.5,130.5,130.3,130.3,53
20160901|2015-09-25 08:00,25,130.75,131.2,130.75,131.15,18
20160901|2015-09-25 08:30,25,131.25,131.25,130.5,130.5,17
20160901|2015-09-25 09:00,25,130.5,130.5,130.3,130.3,73
20160901|2015-09-25 09:30,25,130.3,130.7,130.25,130.7,59
20160901|2015-09-25 10:00,25,131.3,131.6,131.3,131.6,8
20160901|2015-09-25 10:30,25,131.65,131.65,131.35,131.35,15
20160901|2015-09-25 11:00,25,131.5,131.6,131.5,131.6,3
20160901|2015-09-25 11:30,25,131.85,131.85,131.85,131.85,7
20160901|2015-09-25 12:00,25,131.8,131.85,131,131.1,52
20160901|2015-09-28 03:00,28,131.45,131.45,130.7,130.7,6
20160901|2015-09-28 05:00,28,130.3,130.3,130.3,130.3,1
20160901|2015-09-28 08:00,28,131.15,131.3,131.15,131.3,2
20160901|2015-09-28 08:30,28,130.15,130.15,130,130,33
20160901|2015-09-28 09:00,28,130.2,130.2,127.5,127.5,30
20160901|2015-09-28 09:30,28,128.25,128.5,128.15,128.3,41
20160901|2015-09-28 10:00,28,128.05,128.05,127.65,127.65,5
20160901|2015-09-28 10:30,28,128.8,128.85,128.35,128.35,10
20160901|2015-09-28 11:00,28,128.6,128.6,128.4,128.4,19
20160901|2015-09-28 11:30,28,128.4,128.4,128,128,27
20160901|2015-09-28 12:00,28,128.15,128.35,127.8,127.8,48
20160901|2015-09-29 03:00,29,128,128,128,128,38
20160901|2015-09-29 03:30,29,129.05,129.05,128.95,128.95,10
20160901|2015-09-29 04:00,29,128.7,128.7,128.7,128.7,1
20160901|2015-09-29 05:00,29,128.5,128.5,128.5,128.5,30
20160901|2015-09-29 05:30,29,128.4,128.4,128,128,28
20160901|2015-09-29 06:00,29,127.8,127.8,127.3,127.3,11
20160901|2015-09-29 07:00,29,128.55,129.5,128.5,129.5,14
20160901|2015-09-29 07:30,29,129.35,129.35,129.35,129.35,1
20160901|2015-09-29 08:00,29,128.8,128.8,128.35,128.35,8
20160901|2015-09-29 08:30,29,128.75,128.8,128.75,128.8,4
20160901|2015-09-29 09:00,29,128.7,128.8,128.7,128.8,20
20160901|2015-09-29 09:30,29,128.7,128.85,128.7,128.85,11
20160901|2015-09-29 10:00,29,128.9,129.45,128.9,129.45,27
20160901|2015-09-29 10:30,29,129.25,129.9,129.25,129.9,9
20160901|2015-09-29 11:00,29,131.2,131.2,130.75,130.9,57
20160901|2015-09-29 11:30,29,131.15,131.15,131.15,131.15,5
20160901|2015-09-29 12:00,29,130.9,130.9,129.5,129.5,42
20160901|2015-09-30 06:00,30,130.45,130.45,130.45,130.45,1
20160901|2015-09-30 07:00,30,130.4,131.1,130.4,131.1,3
20160901|2015-09-30 07:30,30,129.45,129.45,128.1,128.1,18
20160901|2015-09-30 08:00,30,128.95,129.15,128.9,128.9,12
20160901|2015-09-30 08:30,30,128.55,129.55,128.55,129.55,2
20160901|2015-09-30 09:00,30,129.45,130.05,129.35,129.85,17
20160901|2015-09-30 09:30,30,129.1,129.1,129.1,129.1,1
20160901|2015-09-30 10:00,30,129,129.55,129,129.55,10
20160901|2015-09-30 11:00,30,129.15,129.3,129.05,129.3,6
20160901|2015-09-30 11:30,30,129.45,129.7,129.45,129.7,21
20160901|2015-09-30 12:00,30,130.45,130.45,129.65,129.85,32
20160901|2015-10-01 03:00,1,129.6,129.6,129.6,129.6,5
20160901|2015-10-01 04:30,1,130.75,130.75,130.75,130.75,5
20160901|2015-10-01 06:00,1,130.8,130.9,130.8,130.8,17
20160901|2015-10-01 06:30,1,130.5,130.5,129.9,129.9,36
20160901|2015-10-01 07:00,1,130,130,128.55,129,28
20160901|2015-10-01 08:00,1,128,128.55,127.85,128.55,7
20160901|2015-10-01 08:30,1,128.55,129,128.55,129,12
20160901|2015-10-01 09:30,1,129,129.25,128.95,128.95,21
20160901|2015-10-01 10:00,1,128.5,128.5,128.4,128.4,10
20160901|2015-10-01 10:30,1,129.35,129.4,129.35,129.4,13
20160901|2015-10-01 11:00,1,128.95,128.95,128.95,128.95,7
20160901|2015-10-01 11:30,1,129.3,129.3,129.3,129.3,5
20160901|2015-10-01 12:00,1,129,129.5,129,129.5,42
20160901|2015-10-02 04:00,2,129.5,129.5,129.5,129.5,20
20160901|2015-10-02 07:00,2,129.9,130.6,129.9,130.6,18
20160901|2015-10-02 09:00,2,128.7,128.7,128.7,128.7,1
20160901|2015-10-02 09:30,2,130.05,130.35,130.05,130.35,12
20160901|2015-10-02 10:30,2,130.35,130.35,130.35,130.35,1
20160901|2015-10-02 11:00,2,130.65,130.65,130.65,130.65,1
20160901|2015-10-02 11:30,2,131.2,133.25,131.2,132.75,22
20160901|2015-10-02 12:00,2,132.75,133.45,132.4,132.5,191
20160901|2015-10-05 05:00,5,133.1,133.1,133.1,133.1,1
20160901|2015-10-05 06:30,5,132.85,132.85,132.8,132.85,26
20160901|2015-10-05 07:00,5,133.35,134.75,133.35,134.15,47
20160901|2015-10-05 07:30,5,136.1,136.1,135.75,135.95,8
20160901|2015-10-05 08:00,5,135.2,135.2,134.7,134.7,29
20160901|2015-10-05 08:30,5,135.35,136.45,135.2,136.45,18
20160901|2015-10-05 09:00,5,136.1,136.65,136.1,136.6,10
20160901|2015-10-05 09:30,5,136.6,136.75,136.6,136.75,7
20160901|2015-10-05 10:00,5,136.85,137.15,136.85,137.1,11
20160901|2015-10-05 10:30,5,137.45,137.45,137.2,137.35,28
20160901|2015-10-05 11:00,5,137.25,137.3,136.5,137.2,35
20160901|2015-10-05 11:30,5,136.7,136.85,136.7,136.8,4
20160901|2015-10-05 12:00,5,137.15,137.15,135.7,135.7,125
20160901|2015-10-06 07:00,6,135.75,135.75,135.75,135.75,2
20160901|2015-10-06 07:30,6,136.2,136.75,136.15,136.7,21
20160901|2015-10-06 08:00,6,136.7,136.85,136.5,136.5,4
20160901|2015-10-06 08:30,6,137,137.05,137,137.05,2
20160901|2015-10-06 09:00,6,137.3,137.3,136.65,136.7,7
20160901|2015-10-06 09:30,6,136.7,136.7,136.7,136.7,4
20160901|2015-10-06 10:00,6,137.25,137.25,137.25,137.25,1
20160901|2015-10-06 10:30,6,136.8,136.8,136.8,136.8,1
20160901|2015-10-06 11:30,6,136.95,137.2,136.95,137.2,3
20160901|2015-10-06 12:00,6,137.1,137.45,137.1,137.45,19
20160901|2015-10-07 03:00,7,136.15,136.25,136.15,136.25,3
20160901|2015-10-07 06:00,7,136.75,136.75,136.75,136.75,1
20160901|2015-10-07 08:00,7,138.35,138.35,138.2,138.35,12
20160901|2015-10-07 10:30,7,134.5,134.5,134.5,134.5,3
20160901|2015-10-07 11:30,7,133.7,134.3,133.7,134.3,3
20160901|2015-10-07 12:00,7,134.5,135.05,134.5,135.05,2
20160901|2015-10-08 03:00,8,134.9,135.1,134.9,135.1,28
20160901|2015-10-08 04:00,8,135,135,135,135,1
20160901|2015-10-08 05:30,8,134.6,134.65,134.6,134.65,2
20160901|2015-10-08 07:00,8,135.2,135.2,135.2,135.2,1
20160901|2015-10-08 07:30,8,135.3,135.75,135.3,135.75,18
20160901|2015-10-08 09:00,8,137.2,137.2,137,137,18
20160901|2015-10-08 09:30,8,136.6,136.7,136.5,136.7,6
20160901|2015-10-08 10:00,8,136.3,136.35,136.3,136.3,3
20160901|2015-10-08 10:30,8,137.05,137.1,137.05,137.1,6
20160901|2015-10-08 11:30,8,136.95,136.95,136.95,136.95,1
20160901|2015-10-08 12:00,8,137.1,137.2,136.75,137,13
20160901|2015-10-09 03:00,9,139.05,139.05,139.05,139.05,2
20160901|2015-10-09 03:30,9,139.35,139.5,139.3,139.3,6
20160901|2015-10-09 05:00,9,140.1,140.1,140.1,140.1,1
20160901|2015-10-09 08:00,9,140.5,140.5,140.5,140.5,5
20160901|2015-10-09 08:30,9,140,140.15,140,140.15,2
20160901|2015-10-09 09:00,9,140.2,140.2,140.2,140.2,1
20160901|2015-10-09 09:30,9,140.85,141,140.85,141,8
20160901|2015-10-09 10:00,9,142.3,142.4,141.55,141.55,21
20160901|2015-10-09 10:30,9,142.1,142.15,141.8,142.05,39
20160901|2015-10-09 11:00,9,142.1,142.45,142,142.45,38
20160901|2015-10-09 11:30,9,142.2,142.2,141.9,142.1,26
20160901|2015-10-09 12:00,9,142.25,142.25,141.6,141.6,2
20160901|2015-10-12 06:00,12,143.2,143.2,143.2,143.2,1
20160901|2015-10-12 07:00,12,143.8,143.85,143.55,143.55,5
20160901|2015-10-12 08:30,12,144.5,144.85,144.5,144.85,2
20160901|2015-10-12 09:30,12,144.5,144.5,144.4,144.4,10
20160901|2015-10-12 10:00,12,144.35,144.95,144.3,144.95,18
20160901|2015-10-12 11:00,12,144.3,144.3,144.3,144.3,6
20160901|2015-10-12 12:00,12,143.15,143.65,143.15,143.25,32
20160901|2015-10-13 05:30,13,143.95,143.95,143.95,143.95,1
20160901|2015-10-13 06:30,13,144.2,144.2,144.2,144.2,1
20160901|2015-10-13 07:00,13,144.75,144.8,144.75,144.8,23
20160901|2015-10-13 07:30,13,145,145,145,145,3
20160901|2015-10-13 08:00,13,144.95,145.15,144.35,144.35,12
20160901|2015-10-13 08:30,13,143.15,144,143.15,143.85,12
20160901|2015-10-13 09:30,13,144.7,144.7,144.1,144.1,8
20160901|2015-10-13 10:30,13,144.2,144.2,144.05,144.05,3
20160901|2015-10-13 11:30,13,143.2,143.2,143.15,143.15,4
20160901|2015-10-13 12:00,13,142.95,143.05,141.95,143.05,32
20160901|2015-10-14 03:30,14,144.75,145.05,144.75,145.05,2
20160901|2015-10-14 07:00,14,145.65,145.85,145,145.85,101
20160901|2015-10-14 07:30,14,145.35,145.95,145.3,145.65,19
20160901|2015-10-14 08:00,14,145.3,145.95,145.15,145.15,25
20160901|2015-10-14 08:30,14,145.3,145.3,144,144,7
20160901|2015-10-14 09:00,14,144.5,145,144.5,145,5
20160901|2015-10-14 09:30,14,144.4,144.4,144.25,144.25,30
20160901|2015-10-14 10:00,14,144.8,144.8,144.65,144.65,6
20160901|2015-10-14 11:30,14,145,145,145,145,12
20160901|2015-10-14 12:00,14,145.05,145.05,142.85,142.85,200
20160901|2015-10-15 03:00,15,142.4,142.4,142.4,142.4,20
20160901|2015-10-15 03:30,15,141.65,141.8,141.65,141.8,4
20160901|2015-10-15 04:30,15,141.6,141.6,141.6,141.6,1
20160901|2015-10-15 05:30,15,141.5,141.5,141.5,141.5,1
20160901|2015-10-15 06:00,15,141.9,141.9,141.9,141.9,2
20160901|2015-10-15 07:00,15,142.35,142.35,142.35,142.35,2
20160901|2015-10-15 07:30,15,143.9,144.4,143.9,144.4,3
20160901|2015-10-15 08:30,15,143.45,143.45,142.75,142.8,16
20160901|2015-10-15 09:00,15,143.25,143.25,143.25,143.25,4
20160901|2015-10-15 09:30,15,142.9,142.9,142.85,142.85,5
20160901|2015-10-15 10:30,15,143.1,143.1,143.1,143.1,2
20160901|2015-10-15 11:30,15,142.9,142.9,142.9,142.9,1
20160901|2015-10-15 12:00,15,141.8,141.8,141.8,141.8,1
20160901|2015-10-16 06:30,16,139.7,139.7,139.7,139.7,1
20160901|2015-10-16 07:00,16,139.3,139.3,139.2,139.2,2
20160901|2015-10-16 08:00,16,137,137,136.5,136.9,11
20160901|2015-10-16 08:30,16,136.9,136.9,135.75,135.75,8
20160901|2015-10-16 09:00,16,135.55,135.65,135.5,135.65,4
20160901|2015-10-16 09:30,16,135.7,135.95,135.7,135.95,22
20160901|2015-10-16 10:00,16,136.4,136.4,135.9,135.9,2
20160901|2015-10-16 10:30,16,135.2,135.2,135.05,135.05,3
20160901|2015-10-16 11:00,16,135.05,135.05,135.05,135.05,1
20160901|2015-10-16 12:00,16,135.05,135.4,134.5,134.5,16
20160901|2015-10-19 03:00,19,135.2,135.2,134.55,134.55,4
20160901|2015-10-19 03:30,19,133.8,133.85,133.8,133.85,2
20160901|2015-10-19 05:00,19,133.4,133.45,133.05,133.05,8
20160901|2015-10-19 05:30,19,132.6,132.6,132.6,132.6,59
20160901|2015-10-19 06:00,19,133.25,133.25,132.4,132.4,253
20160901|2015-10-19 06:30,19,132.7,132.7,132.7,132.7,1
20160901|2015-10-19 07:00,19,133.85,133.9,133.85,133.9,2
20160901|2015-10-19 08:30,19,133.3,133.3,133.3,133.3,1
20160901|2015-10-19 09:30,19,133.7,133.75,133.7,133.75,2
20160901|2015-10-19 10:00,19,133.75,133.75,133.75,133.75,1
20160901|2015-10-19 10:30,19,133.7,133.7,133.7,133.7,2
20160901|2015-10-19 12:00,19,133.7,133.75,132.6,132.6,85
20160901|2015-10-20 03:00,20,132.75,132.75,132.75,132.75,1
20160901|2015-10-20 04:00,20,132.9,133.35,132.9,133.35,2
20160901|2015-10-20 04:30,20,133.3,133.3,133.3,133.3,1
20160901|2015-10-20 05:00,20,133.35,133.35,133.25,133.3,4
20160901|2015-10-20 05:30,20,133.1,133.1,133.1,133.1,2
20160901|2015-10-20 07:00,20,132.6,132.75,132.6,132.6,208
20160901|2015-10-20 07:30,20,132.6,133.2,132.6,133.2,123
20160901|2015-10-20 08:00,20,133,133,132.6,132.65,51
20160901|2015-10-20 08:30,20,132.6,132.65,132.6,132.65,26
20160901|2015-10-20 09:00,20,133.5,133.65,133.5,133.65,14
20160901|2015-10-20 09:30,20,133.85,133.85,133.65,133.65,14
20160901|2015-10-20 10:00,20,133.55,133.55,133.55,133.55,10
20160901|2015-10-20 11:00,20,133.05,133.05,133.05,133.05,6
20160901|2015-10-21 03:00,21,133.95,133.95,133.95,133.95,12
20160901|2015-10-21 04:00,21,133.35,133.35,133.35,133.35,1
20160901|2015-10-21 06:00,21,132.6,132.6,132.6,132.6,11
20160901|2015-10-21 06:30,21,132.6,132.6,132.6,132.6,18
20160901|2015-10-21 07:00,21,132.6,132.6,132.6,132.6,77
20160901|2015-10-21 07:30,21,131,131.2,131,131.1,8
20160901|2015-10-21 08:00,21,131,131,131,131,1
20160901|2015-10-21 08:30,21,131,131.4,130.9,131,16
20160901|2015-10-21 09:30,21,130,130.55,130,130.55,65
20160901|2015-10-21 10:00,21,130.4,130.45,130.25,130.45,32
20160901|2015-10-21 10:30,21,130.7,131.15,130.55,130.9,22
20160901|2015-10-21 11:00,21,130.9,131,130.55,130.55,42
20160901|2015-10-21 11:30,21,130.55,130.55,130.1,130.1,22
20160901|2015-10-21 12:00,21,130,130.35,130,130.2,134
20160901|2015-10-22 03:00,22,130.8,131,130.5,131,19
20160901|2015-10-22 03:30,22,130.75,131,130.75,131,36
20160901|2015-10-22 04:00,22,130.95,131.05,130.95,131.05,2
20160901|2015-10-22 06:00,22,131,131.2,131,131.1,43
20160901|2015-10-22 07:00,22,131,131,131,131,26
20160901|2015-10-22 07:30,22,130,130,130,130,1
20160901|2015-10-22 09:00,22,130.35,130.35,130.3,130.3,2
20160901|2015-10-22 09:30,22,129.8,129.9,129.8,129.9,24
20160901|2015-10-22 10:00,22,129.55,129.55,129.35,129.35,3
20160901|2015-10-22 10:30,22,129.45,129.45,129.3,129.3,16
20160901|2015-10-22 11:00,22,129.65,129.7,129.65,129.7,21
20160901|2015-10-22 11:30,22,129.75,129.85,129.75,129.75,35
20160901|2015-10-22 12:00,22,129.25,129.25,129.25,129.25,1
20160901|2015-10-23 03:00,23,129.1,129.1,129.1,129.1,2
20160901|2015-10-23 06:30,23,129.4,129.4,129.4,129.4,3
20160901|2015-10-23 07:00,23,128.5,128.5,128.5,128.5,9
20160901|2015-10-23 07:30,23,128.5,128.9,128,128.9,47
20160901|2015-10-23 08:00,23,128.35,128.35,128,128.1,26
20160901|2015-10-23 08:30,23,128.05,128.05,127.2,127.45,34
20160901|2015-10-23 09:00,23,127.35,127.4,127.15,127.15,45
20160901|2015-10-23 09:30,23,127.3,127.6,127.3,127.6,5
20160901|2015-10-23 10:00,23,127.65,127.65,127.65,127.65,6
20160901|2015-10-23 10:30,23,127.7,127.7,127.65,127.65,14
20160901|2015-10-23 11:00,23,128.05,128.05,127.75,127.75,12
20160901|2015-10-23 11:30,23,128.25,128.7,128.1,128.1,17
20160901|2015-10-23 12:00,23,128,128.15,127.8,127.8,6
20160901|2015-10-26 04:00,26,127.75,127.75,127.2,127.35,18
20160901|2015-10-26 04:30,26,127.3,127.4,127.3,127.4,3
20160901|2015-10-26 05:00,26,127.45,127.45,127.45,127.45,6
20160901|2015-10-26 05:30,26,127.35,127.4,127.35,127.4,2
20160901|2015-10-26 06:30,26,127.35,127.5,127.35,127.5,33
20160901|2015-10-26 07:00,26,127.3,127.3,126.75,126.75,32
20160901|2015-10-26 08:00,26,126.55,126.55,126,126,53
20160901|2015-10-26 08:30,26,126,126.5,125.95,126.5,137
20160901|2015-10-26 10:00,26,126.9,126.9,126.9,126.9,3
20160901|2015-10-26 10:30,26,127.55,127.55,127.55,127.55,1
20160901|2015-10-26 11:00,26,127.55,127.55,127.1,127.3,12
20160901|2015-10-26 11:30,26,127.3,127.3,127.15,127.15,4
20160901|2015-10-26 12:00,26,127.15,127.15,126.6,126.7,11
20160901|2015-10-27 04:00,27,127.7,127.7,127.2,127.3,9
20160901|2015-10-27 07:00,27,126.85,126.85,126.85,126.85,8
20160901|2015-10-27 07:30,27,126.5,126.55,126.4,126.55,26
20160901|2015-10-27 08:00,27,126.25,126.35,126.05,126.05,94
20160901|2015-10-27 08:30,27,126.05,126.4,126.05,126.4,6
20160901|2015-10-27 09:00,27,126.5,126.6,126.45,126.6,6
20160901|2015-10-27 09:30,27,126.25,126.65,126.25,126.65,19
20160901|2015-10-27 10:00,27,127,127,126.8,126.8,5
20160901|2015-10-27 10:30,27,127.55,127.55,127.15,127.15,6
20160901|2015-10-27 11:00,27,126.95,127.3,126.95,127.3,28
20160901|2015-10-27 11:30,27,127.2,127.2,126.95,126.95,16
20160901|2015-10-27 12:00,27,126.8,126.8,126.8,126.8,1
20160901|2015-10-28 04:00,28,126.9,126.9,126.9,126.9,2
20160901|2015-10-28 05:30,28,126.55,126.55,126.55,126.55,6
20160901|2015-10-28 06:00,28,126.85,126.85,126.85,126.85,1
20160901|2015-10-28 06:30,28,127.1,127.1,127.05,127.05,3
20160901|2015-10-28 07:00,28,126.9,126.9,126.8,126.8,24
20160901|2015-10-28 07:30,28,126.3,127.95,126.3,127.95,3
20160901|2015-10-28 08:00,28,127.9,127.9,127.9,127.9,2
20160901|2015-10-28 08:30,28,127.85,128.3,127.85,128.2,44
20160901|2015-10-28 09:00,28,128.4,128.4,127.9,127.9,16
20160901|2015-10-28 09:30,28,127.9,127.9,127.9,127.9,1
20160901|2015-10-28 10:00,28,128.35,128.35,128.3,128.3,13
20160901|2015-10-28 11:00,28,128,128.4,128,128.4,3
20160901|2015-10-28 11:30,28,128.25,128.25,128,128,13
20160901|2015-10-28 12:00,28,128.15,128.15,128.15,128.15,1
20160901|2015-10-29 07:00,29,128.25,128.4,128.25,128.35,21
20160901|2015-10-29 08:00,29,127.65,127.65,127.5,127.5,6
20160901|2015-10-29 08:30,29,127.6,128.25,127.6,127.75,5
20160901|2015-10-29 09:00,29,127.95,128,127.95,128,3
20160901|2015-10-29 09:30,29,128.5,128.9,128.5,128.9,6
20160901|2015-10-29 11:00,29,128.65,128.65,128.45,128.45,3
20160901|2015-10-29 11:30,29,128.4,128.4,128.3,128.3,2
20160901|2015-10-30 04:00,30,130.8,130.8,130.4,130.5,18
20160901|2015-10-30 07:00,30,130.45,130.55,130.45,130.55,23
20160901|2015-10-30 07:30,30,129.55,129.55,129.55,129.55,3
20160901|2015-10-30 08:00,30,128.6,128.6,128.6,128.6,1
20160901|2015-10-30 08:30,30,128.85,128.85,128.85,128.85,1
20160901|2015-10-30 09:30,30,130.6,130.6,130.6,130.6,8
20160901|2015-10-30 10:30,30,130.3,130.3,130.3,130.3,1
20160901|2015-10-30 11:00,30,130.3,130.3,130.3,130.3,10
20160901|2015-10-30 12:00,30,130.15,130.3,130.15,130.3,2
20160901|2015-11-02 03:00,2,130,130,130,130,2
20160901|2015-11-02 03:30,2,129.8,129.8,129.8,129.8,3
20160901|2015-11-02 04:00,2,129.6,129.6,129.6,129.6,2
20160901|2015-11-02 07:00,2,129.3,129.3,127.3,128.5,20
20160901|2015-11-02 07:30,2,128,128.6,127.85,128.6,55
20160901|2015-11-02 08:00,2,128.7,128.7,128.7,128.7,1
20160901|2015-11-02 08:30,2,128.2,128.2,128.2,128.2,2
20160901|2015-11-02 09:00,2,128.5,128.7,128.3,128.35,30
20160901|2015-11-02 10:00,2,128.65,128.95,128.65,128.95,8
20160901|2015-11-02 10:30,2,128.45,128.45,128.45,128.45,3
20160901|2015-11-02 12:00,2,128.2,128.45,128.05,128.1,24
20160901|2015-11-03 03:00,3,127.75,127.75,127.75,127.75,1
20160901|2015-11-03 04:30,3,127.75,127.75,127.75,127.75,1
20160901|2015-11-03 05:00,3,127.2,127.35,127.2,127.35,45
20160901|2015-11-03 07:00,3,128.4,128.4,128.4,128.4,2
20160901|2015-11-03 07:30,3,127.7,128.9,127.7,128.9,8
20160901|2015-11-03 08:00,3,129.5,129.5,129.5,129.5,2
20160901|2015-11-03 08:30,3,129.8,129.8,129.8,129.8,2
20160901|2015-11-03 09:00,3,128.85,129.05,128.85,129.05,5
20160901|2015-11-03 09:30,3,130,130,130,130,1
20160901|2015-11-03 10:00,3,130,130.15,129.45,129.45,20
20160901|2015-11-03 10:30,3,130,130.6,130,130.6,27
20160901|2015-11-03 12:00,3,130,130,129.95,129.95,20
20160901|2015-11-04 03:00,4,129.4,129.45,129.4,129.45,5
20160901|2015-11-04 03:30,4,129.75,129.85,129.75,129.85,15
20160901|2015-11-04 04:00,4,129.75,129.9,129.75,129.75,14
20160901|2015-11-04 04:30,4,129.75,129.75,129.75,129.75,18
20160901|2015-11-04 05:00,4,129.75,129.95,129.75,129.95,13
20160901|2015-11-04 05:30,4,130.3,130.3,130.3,130.3,4
20160901|2015-11-04 06:00,4,130.1,130.4,129.65,129.65,25
20160901|2015-11-04 06:30,4,130.1,130.2,129.9,129.95,16
20160901|2015-11-04 07:00,4,130.2,131,130.2,130.8,27
20160901|2015-11-04 07:30,4,131.05,131.05,130.95,131.05,26
20160901|2015-11-04 08:00,4,130.8,131.05,130.5,130.6,15
20160901|2015-11-04 08:30,4,130.6,130.7,130.55,130.55,9
20160901|2015-11-04 09:00,4,130.85,131,130.15,130.2,42
20160901|2015-11-04 09:30,4,129.75,130,129.75,129.75,21
20160901|2015-11-04 10:00,4,130,130.25,129.95,130.05,31
20160901|2015-11-04 10:30,4,129.9,130.1,129.9,130.1,6
20160901|2015-11-04 11:00,4,130.15,130.4,130.15,130.4,5
20160901|2015-11-04 11:30,4,130.5,130.6,130.2,130.6,9
20160901|2015-11-04 12:00,4,130.2,130.2,129.9,129.9,15
20160901|2015-11-05 03:00,5,129.65,129.95,129.65,129.85,11
20160901|2015-11-05 03:30,5,129.65,129.75,129.35,129.35,9
20160901|2015-11-05 04:00,5,129.2,129.35,129.2,129.2,8
20160901|2015-11-05 04:30,5,129.55,129.55,129.45,129.45,6
20160901|2015-11-05 05:00,5,130,130,130,130,1
20160901|2015-11-05 06:30,5,129.95,129.95,129.95,129.95,7
20160901|2015-11-05 07:00,5,129.75,129.75,129.75,129.75,1
20160901|2015-11-05 07:30,5,129.75,129.75,128.7,128.7,8
20160901|2015-11-05 08:00,5,128.45,128.45,128.45,128.45,2
20160901|2015-11-05 08:30,5,128.7,130.9,128.65,130.2,229
20160901|2015-11-05 09:00,5,130.5,131.3,130.5,131.1,66
20160901|2015-11-05 09:30,5,130.65,130.9,130.65,130.65,49
20160901|2015-11-05 10:00,5,130.5,130.8,130.5,130.8,6
20160901|2015-11-05 10:30,5,130.7,130.7,130.15,130.15,48
20160901|2015-11-05 11:00,5,130.6,130.6,130.5,130.5,3
20160901|2015-11-05 11:30,5,130.45,130.5,130.4,130.5,15
20160901|2015-11-05 12:00,5,130.35,130.35,129.9,129.9,56
20160901|2015-11-06 03:30,6,130.3,130.3,130.15,130.15,7
20160901|2015-11-06 04:30,6,130.1,130.1,130,130,21
20160901|2015-11-06 05:00,6,129.4,129.4,129.4,129.4,2
20160901|2015-11-06 07:00,6,129.05,129.1,128.85,129,26
20160901|2015-11-06 07:30,6,128.45,128.5,127.65,127.8,31
20160901|2015-11-06 08:00,6,127.7,127.85,127.45,127.85,13
20160901|2015-11-06 08:30,6,127.5,127.7,127.45,127.65,7
20160901|2015-11-06 09:00,6,127.45,127.45,126.55,126.55,122
20160901|2015-11-06 09:30,6,126.5,126.5,126.4,126.5,7
20160901|2015-11-06 10:30,6,128.25,128.25,127.85,127.95,20
20160901|2015-11-06 11:00,6,127.95,128,127.6,128,4
20160901|2015-11-06 11:30,6,127.85,127.9,127.85,127.9,4
20160901|2015-11-06 12:00,6,127.6,127.6,127.2,127.45,82
20160901|2015-11-09 04:00,9,128.1,128.1,128,128,10
20160901|2015-11-09 04:30,9,128.1,128.25,128,128,27
20160901|2015-11-09 05:00,9,127.8,127.8,127.8,127.8,3
20160901|2015-11-09 06:30,9,128.45,128.5,128.45,128.45,10
20160901|2015-11-09 07:00,9,128.4,128.5,127.9,127.9,77
20160901|2015-11-09 07:30,9,128.35,128.9,128.3,128.9,84
20160901|2015-11-09 08:00,9,128.55,128.8,128.55,128.8,11
20160901|2015-11-09 09:00,9,128.45,128.45,128.4,128.4,6
20160901|2015-11-09 09:30,9,128.95,128.95,128.95,128.95,1
20160901|2015-11-09 11:00,9,128.7,128.8,128.05,128.05,12
20160901|2015-11-09 11:30,9,127.9,128.05,127.7,127.85,27
20160901|2015-11-09 12:00,9,127.35,127.95,126.85,127.95,31
20160901|2015-11-10 03:00,10,127.95,128.25,127.9,128.15,15
20160901|2015-11-10 04:00,10,128,128,128,128,10
20160901|2015-11-10 05:00,10,127.5,127.5,127.45,127.45,8
20160901|2015-11-10 06:00,10,127.3,127.3,127.3,127.3,2
20160901|2015-11-10 07:30,10,127.15,127.25,127,127,8
20160901|2015-11-10 08:00,10,126.95,127,126.3,126.3,48
20160901|2015-11-10 08:30,10,126.5,127.2,126.5,127.2,12
20160901|2015-11-10 09:00,10,127.35,127.5,127.1,127.4,28
20160901|2015-11-10 09:30,10,127.15,127.15,126.8,127.05,29
20160901|2015-11-10 10:00,10,126.75,126.75,126.4,126.4,3
20160901|2015-11-10 11:00,10,126.6,126.85,126.55,126.55,5
20160901|2015-11-10 11:30,10,126.5,126.5,126.25,126.25,18
20160901|2015-11-10 12:00,10,126.25,126.5,125.75,126.05,208
20160901|2015-11-11 03:00,11,126.5,126.5,126.35,126.45,55
20160901|2015-11-11 03:30,11,126.65,126.65,126.65,126.65,1
20160901|2015-11-11 04:30,11,126.3,126.35,126.3,126.3,6
20160901|2015-11-11 05:00,11,126.5,126.65,126.5,126.65,10
20160901|2015-11-11 05:30,11,126.65,126.7,126.65,126.7,2
20160901|2015-11-11 06:30,11,126.7,126.7,126.65,126.65,6
20160901|2015-11-11 07:00,11,126.4,126.45,126.4,126.45,9
20160901|2015-11-11 07:30,11,126.3,126.35,126,126.1,12
20160901|2015-11-11 08:00,11,126,126.8,126,126.65,24
20160901|2015-11-11 08:30,11,126.85,126.85,126.7,126.7,3
20160901|2015-11-11 09:00,11,126.35,126.45,126.3,126.4,6
20160901|2015-11-11 09:30,11,126.4,126.4,126.4,126.4,3
20160901|2015-11-11 10:30,11,126.6,126.7,126.6,126.7,5
20160901|2015-11-11 11:00,11,126.6,126.7,126.55,126.7,23
20160901|2015-11-11 11:30,11,126.75,126.75,126.45,126.6,58
20160901|2015-11-11 12:00,11,126.55,126.75,126.4,126.4,62
20160901|2015-11-12 03:00,12,127.95,127.95,126.55,126.7,25
20160901|2015-11-12 03:30,12,126.65,126.7,126.25,126.25,6
20160901|2015-11-12 04:30,12,126.2,126.25,126.2,126.25,2
20160901|2015-11-12 07:00,12,125.9,125.9,125.55,125.55,65
20160901|2015-11-12 07:30,12,125.85,125.85,125.05,125.05,213
20160901|2015-11-12 08:00,12,125,125.1,124.85,125,135
20160901|2015-11-12 08:30,12,125.25,125.65,125.25,125.65,12
20160901|2015-11-12 09:00,12,125.65,126.05,125.65,125.85,33
20160901|2015-11-12 09:30,12,125.45,125.5,125.4,125.45,34
20160901|2015-11-12 10:00,12,125,125,124.8,124.8,33
20160901|2015-11-12 10:30,12,125.2,125.25,125.2,125.2,15
20160901|2015-11-12 11:00,12,125.4,125.4,125.4,125.4,1
20160901|2015-11-12 11:30,12,124.95,124.95,124.85,124.85,3
20160901|2015-11-12 12:00,12,124.75,125.4,124.75,125.4,45
20160901|2015-11-13 03:00,13,125.8,125.8,125.4,125.5,177
20160901|2015-11-13 03:30,13,125.6,125.6,125.6,125.6,1
20160901|2015-11-13 04:30,13,125.7,125.7,125.7,125.7,1
20160901|2015-11-13 05:30,13,125.45,125.5,125.4,125.4,9
20160901|2015-11-13 06:00,13,125.4,125.45,125.15,125.15,15
20160901|2015-11-13 06:30,13,125.25,125.3,124.95,124.95,14
20160901|2015-11-13 07:00,13,124.95,125.05,124.95,124.95,12
20160901|2015-11-13 07:30,13,125,125,125,125,20
20160901|2015-11-13 08:30,13,125,125,124.2,124.35,143
20160901|2015-11-13 09:00,13,124.15,124.15,122.5,122.95,311
20160901|2015-11-13 09:30,13,122.4,123,122.15,122.9,72
20160901|2015-11-13 10:00,13,123.05,123.25,122.55,122.7,62
20160901|2015-11-13 10:30,13,122.85,122.85,122.65,122.85,14
20160901|2015-11-13 11:00,13,122.5,122.5,122,122.15,56
20160901|2015-11-13 11:30,13,121.85,122.35,121.85,122.25,16
20160901|2015-11-13 12:00,13,122.15,122.15,121.6,122.15,97
20160901|2015-11-16 03:00,16,122.8,122.8,122.4,122.4,15
20160901|2015-11-16 03:30,16,122.45,122.7,122.45,122.55,43
20160901|2015-11-16 04:00,16,122.35,122.8,122.35,122.8,44
20160901|2015-11-16 04:30,16,122.75,122.75,122.65,122.65,21
20160901|2015-11-16 05:00,16,122.75,122.8,122.75,122.75,13
20160901|2015-11-16 05:30,16,122.7,122.7,122.7,122.7,1
20160901|2015-11-16 06:00,16,122.85,122.95,122.85,122.95,27
20160901|2015-11-16 06:30,16,122.85,122.85,122.8,122.85,16
20160901|2015-11-16 07:00,16,122.75,122.75,122.75,122.75,1
20160901|2015-11-16 07:30,16,122.5,123.15,122.5,123.15,88
20160901|2015-11-16 08:00,16,123.2,123.45,122.95,123.25,25
20160901|2015-11-16 08:30,16,123.25,123.55,123.25,123.5,35
20160901|2015-11-16 09:00,16,123.5,124,123.5,124,23
20160901|2015-11-16 09:30,16,124.25,124.25,123.7,123.9,52
20160901|2015-11-16 10:00,16,123.9,124.05,123.9,124.05,5
20160901|2015-11-16 10:30,16,124.35,124.35,124.3,124.3,20
20160901|2015-11-16 11:00,16,124.3,124.4,124.3,124.35,15
20160901|2015-11-16 11:30,16,124.4,125.1,124.4,124.5,12
20160901|2015-11-16 12:00,16,124.6,124.7,124.45,124.7,12
20160901|2015-11-17 03:00,17,125,125.15,124.85,125.15,4
20160901|2015-11-17 04:00,17,125.45,125.45,125.45,125.45,1
20160901|2015-11-17 04:30,17,125.4,125.4,125.4,125.4,1
20160901|2015-11-17 06:00,17,125.55,125.55,125.55,125.55,10
20160901|2015-11-17 06:30,17,125.7,125.7,125.7,125.7,3
20160901|2015-11-17 07:30,17,125,125,124.45,124.6,15
20160901|2015-11-17 08:00,17,124.3,124.7,124.05,124.45,9
20160901|2015-11-17 08:30,17,124.1,124.35,123.95,124.35,29
20160901|2015-11-17 09:00,17,124.3,124.45,124.2,124.25,9
20160901|2015-11-17 09:30,17,124.6,124.6,124.6,124.6,9
20160901|2015-11-17 10:00,17,125.1,125.35,125.1,125.2,23
20160901|2015-11-17 10:30,17,125.3,125.35,124.7,124.7,7
20160901|2015-11-17 11:00,17,124.85,125.15,124.5,125.15,23
20160901|2015-11-17 11:30,17,125.05,125.25,125.05,125.1,11
20160901|2015-11-17 12:00,17,125.15,125.2,124.3,124.3,42
20160901|2015-11-18 03:00,18,124.3,124.3,124.05,124.15,24
20160901|2015-11-18 03:30,18,124.3,124.3,124.3,124.3,1
20160901|2015-11-18 04:00,18,124,124,123.7,123.8,26
20160901|2015-11-18 04:30,18,124,124,123.75,123.75,10
20160901|2015-11-18 05:00,18,123.75,123.75,123.35,123.35,14
20160901|2015-11-18 05:30,18,123.5,123.75,123.5,123.75,12
20160901|2015-11-18 06:00,18,123.75,123.9,123.75,123.9,29
20160901|2015-11-18 06:30,18,123.65,123.65,123.3,123.3,5
20160901|2015-11-18 07:00,18,123.3,123.3,122.25,122.75,32
20160901|2015-11-18 07:30,18,122.6,123.25,122.6,123.05,17
20160901|2015-11-18 08:00,18,123.25,123.25,122.7,123,124
20160901|2015-11-18 08:30,18,123.1,124.85,123.1,124.75,206
20160901|2015-11-18 09:00,18,124.25,124.5,124.1,124.15,69
20160901|2015-11-18 09:30,18,124.15,124.15,123.5,123.5,28
20160901|2015-11-18 10:00,18,123.4,123.5,122.95,123.15,33
20160901|2015-11-18 10:30,18,122.95,122.95,122.65,122.8,30
20160901|2015-11-18 11:00,18,122.65,122.95,122.6,122.95,61
20160901|2015-11-18 11:30,18,123.15,123.25,122.45,122.55,48
20160901|2015-11-18 12:00,18,122.45,122.8,121.95,122.3,83
20160901|2015-11-19 03:00,19,123,123.05,122.6,123.05,51
20160901|2015-11-19 03:30,19,122.9,123.05,122.9,122.9,5
20160901|2015-11-19 04:00,19,123.3,123.3,123.3,123.3,1
20160901|2015-11-19 04:30,19,123.45,123.55,123.25,123.5,15
20160901|2015-11-19 05:00,19,123.55,123.65,123.5,123.5,3
20160901|2015-11-19 05:30,19,123.5,123.55,123.5,123.55,2
20160901|2015-11-19 06:00,19,123.55,123.6,123.55,123.55,3
20160901|2015-11-19 06:30,19,123.5,123.5,123.5,123.5,3
20160901|2015-11-19 07:00,19,123.05,123.1,122.55,122.55,64
20160901|2015-11-19 07:30,19,123.45,124.35,123.45,124.35,4
20160901|2015-11-19 08:00,19,124.3,127.15,124.3,126.8,46
20160901|2015-11-19 08:30,19,126.8,127.05,126.65,127,17
20160901|2015-11-19 09:00,19,126.8,128.25,126.65,127.85,52
20160901|2015-11-19 09:30,19,128,128.1,127.1,127.1,17
20160901|2015-11-19 10:00,19,127.85,128,127.7,127.8,18
20160901|2015-11-19 10:30,19,128,128,127.9,128,4
20160901|2015-11-19 11:00,19,127.8,127.8,127.6,127.6,8
20160901|2015-11-19 11:30,19,128,128.15,127.75,128.15,8
20160901|2015-11-19 12:00,19,127.7,128.6,127.7,128.6,31
20160901|2015-11-20 03:00,20,128.75,129.65,128.75,129.65,11
20160901|2015-11-20 03:30,20,129.4,130.1,129.35,129.8,94
20160901|2015-11-20 04:00,20,130.15,130.4,130.05,130.05,7
20160901|2015-11-20 04:30,20,129.4,129.4,129.2,129.35,6
20160901|2015-11-20 05:00,20,129.15,129.15,129.15,129.15,1
20160901|2015-11-20 05:30,20,129.1,129.1,129.1,129.1,3
20160901|2015-11-20 06:00,20,129.1,129.1,129.1,129.1,1
20160901|2015-11-20 06:30,20,129.1,129.1,129.1,129.1,1
20160901|2015-11-20 07:00,20,128.9,130.2,128.7,130.2,9
20160901|2015-11-20 07:30,20,130.5,132.1,130.5,132.1,42
20160901|2015-11-20 08:00,20,131.95,132.25,131.5,132.25,15
20160901|2015-11-20 08:30,20,132.25,132.35,131.95,131.95,24
20160901|2015-11-20 09:00,20,132.05,132.1,132.05,132.1,4
20160901|2015-11-20 09:30,20,131.2,132.2,131.2,132.2,9
20160901|2015-11-20 10:00,20,132.35,132.5,131.65,132.5,6
20160901|2015-11-20 10:30,20,132.3,132.4,131.85,131.85,21
20160901|2015-11-20 11:00,20,131.85,131.85,131.85,131.85,2
20160901|2015-11-20 11:30,20,132.35,132.35,132.35,132.35,2
20160901|2015-11-20 12:00,20,130.15,130.25,129.75,129.75,9
20160901|2015-11-23 03:00,23,130.45,130.45,130.35,130.4,6
20160901|2015-11-23 03:30,23,130.35,130.35,129.75,129.75,4
20160901|2015-11-23 05:30,23,129.15,129.15,128.9,128.9,2
20160901|2015-11-23 06:00,23,129.1,129.1,129.1,129.1,1
20160901|2015-11-23 06:30,23,129.3,129.3,129.1,129.1,20
20160901|2015-11-23 07:00,23,128.85,128.9,128.25,128.55,29
20160901|2015-11-23 07:30,23,128.7,129.15,128.7,128.95,18
20160901|2015-11-23 08:00,23,128.75,128.75,127.8,127.8,11
20160901|2015-11-23 08:30,23,127.6,127.9,127.1,127.7,24
20160901|2015-11-23 09:00,23,128.05,128.7,128.05,128.05,12
20160901|2015-11-23 09:30,23,127.45,127.45,127.3,127.45,10
20160901|2015-11-23 10:00,23,127.4,128.05,127.4,127.85,23
20160901|2015-11-23 10:30,23,127.8,127.85,127.8,127.85,3
20160901|2015-11-23 11:30,23,127.8,128.5,127.8,128.35,18
20160901|2015-11-23 12:00,23,128.4,128.7,128.35,128.6,7
20160901|2015-11-24 03:00,24,129.15,129.55,129.15,129.55,13
20160901|2015-11-24 04:30,24,128.65,128.65,128.65,128.65,1
20160901|2015-11-24 05:30,24,129.05,129.05,129.05,129.05,2
20160901|2015-11-24 06:00,24,128.35,128.35,128.35,128.35,1
20160901|2015-11-24 07:00,24,128.15,128.15,128.15,128.15,1
20160901|2015-11-24 07:30,24,128.15,129.9,128.15,129.75,52
20160901|2015-11-24 08:00,24,130,131.25,130,130.9,45
20160901|2015-11-24 08:30,24,130.4,130.75,130.25,130.75,19
20160901|2015-11-24 09:00,24,130.75,131.25,130.5,131.25,9
20160901|2015-11-24 09:30,24,131.05,131.35,130.95,131.35,7
20160901|2015-11-24 10:00,24,131.35,131.35,131,131,4
20160901|2015-11-24 10:30,24,131.4,131.4,131.1,131.35,48
20160901|2015-11-24 11:00,24,130.8,130.8,129.95,129.95,19
20160901|2015-11-24 11:30,24,130.55,130.65,129.5,129.9,12
20160901|2015-11-24 12:00,24,129.8,131,129.7,131,38
20160901|2015-11-25 03:00,25,130.9,130.9,130.9,130.9,1
20160901|2015-11-25 05:00,25,130.2,130.2,129.65,129.75,12
20160901|2015-11-25 05:30,25,129.75,129.75,129.2,129.4,10
20160901|2015-11-25 06:00,25,129.4,129.65,129.4,129.6,3
20160901|2015-11-25 06:30,25,129.4,129.4,129.4,129.4,1
20160901|2015-11-25 07:00,25,130.2,130.25,130.2,130.25,3
20160901|2015-11-25 08:00,25,130.2,130.2,130.2,130.2,1
20160901|2015-11-25 08:30,25,130.6,130.6,130.25,130.45,6
20160901|2015-11-25 09:00,25,130.55,131.1,130.55,130.85,3
20160901|2015-11-25 09:30,25,130.9,130.9,130.7,130.7,28
20160901|2015-11-25 10:00,25,130.75,130.75,130.7,130.75,11
20160901|2015-11-25 10:30,25,131.05,131.05,130.3,130.3,23
20160901|2015-11-25 11:00,25,130.55,130.85,130.55,130.85,19
20160901|2015-11-25 11:30,25,130.7,131,130.7,130.85,21
20160901|2015-11-25 12:00,25,130.95,131.5,130.95,131.45,58
20160901|2015-11-27 03:00,27,130.75,130.75,130.05,130.5,13
20160901|2015-11-27 05:00,27,130.4,130.4,130.4,130.4,9
20160901|2015-11-27 07:00,27,131.5,131.5,131.35,131.35,4
20160901|2015-11-27 07:30,27,131.35,131.45,130.85,130.85,13
20160901|2015-11-27 08:00,27,130.55,130.6,129.8,129.8,41
20160901|2015-11-27 08:30,27,129.5,129.65,129.4,129.65,5
20160901|2015-11-27 09:00,27,129,129.75,129,129.75,4
20160901|2015-11-27 09:30,27,130.45,130.45,130.45,130.45,1
20160901|2015-11-27 10:00,27,130,130,129.4,129.75,8
20160901|2015-11-27 10:30,27,129.85,129.85,129.2,129.2,5
20160901|2015-11-27 11:00,27,129.35,130,129.35,130,22
20160901|2015-11-27 11:30,27,130.2,130.2,130.2,130.2,2
20160901|2015-11-30 03:00,30,129.45,129.55,129.05,129.5,19
20160901|2015-11-30 04:30,30,129.25,129.35,129.25,129.35,5
20160901|2015-11-30 05:00,30,128.95,128.95,128,128,23
20160901|2015-11-30 05:30,30,127.8,127.8,127.7,127.7,10
20160901|2015-11-30 06:30,30,128,128,128,128,2
20160901|2015-11-30 07:30,30,127.5,127.5,126.45,126.6,40
20160901|2015-11-30 08:00,30,126.2,126.5,126.05,126.25,75
20160901|2015-11-30 08:30,30,126.35,126.35,125.2,125.25,18
20160901|2015-11-30 09:00,30,125.25,125.35,124.75,124.75,73
20160901|2015-11-30 09:30,30,124.75,125.15,124.35,124.35,26
20160901|2015-11-30 10:00,30,124.65,124.95,124.5,124.95,14
20160901|2015-11-30 10:30,30,124.8,124.9,124.45,124.45,19
20160901|2015-11-30 11:00,30,124.4,124.75,124.4,124.4,19
20160901|2015-11-30 11:30,30,125.1,125.15,124.95,125.15,17
20160901|2015-11-30 12:00,30,125.15,126.3,124.95,126.05,57
20160901|2015-12-01 03:00,1,126.15,126.2,125.7,125.7,23
20160901|2015-12-01 03:30,1,125.8,125.8,125.8,125.8,1
20160901|2015-12-01 04:00,1,125.4,125.4,125.4,125.4,2
20160901|2015-12-01 04:30,1,125.2,125.2,125.2,125.2,37
20160901|2015-12-01 05:00,1,125.5,125.65,125.5,125.65,2
20160901|2015-12-01 06:00,1,125.2,125.75,125.2,125.75,6
20160901|2015-12-01 07:00,1,125.6,125.6,124.7,124.7,13
20160901|2015-12-01 07:30,1,124.7,124.7,123.95,124.25,41
20160901|2015-12-01 08:30,1,124.05,124.05,124.05,124.05,1
20160901|2015-12-01 09:00,1,124,124.8,124,124.7,12
20160901|2015-12-01 09:30,1,124.7,125.2,124.65,125.2,18
20160901|2015-12-01 10:00,1,124.6,124.85,124.45,124.85,11
20160901|2015-12-01 10:30,1,124.95,125.35,124.95,125.35,9
20160901|2015-12-01 11:00,1,125.65,125.65,125.2,125.2,14
20160901|2015-12-01 12:00,1,125.6,126.15,125.3,126.05,26
20160901|2015-12-02 03:00,2,126.1,126.7,126.1,126.7,4
20160901|2015-12-02 03:30,2,126.2,126.2,125.9,126,6
20160901|2015-12-02 07:00,2,125.5,125.95,125.5,125.95,4
20160901|2015-12-02 07:30,2,125.4,127.15,125,126.65,11
20160901|2015-12-02 08:00,2,126.55,126.75,126.05,126.15,11
20160901|2015-12-02 08:30,2,126.25,126.45,125.6,125.6,10
20160901|2015-12-02 09:00,2,125.55,125.75,125.55,125.75,4
20160901|2015-12-02 09:30,2,125.85,126,125.7,126,13
20160901|2015-12-02 10:00,2,125.85,125.85,125.75,125.75,2
20160901|2015-12-02 10:30,2,126.15,126.45,126.15,126.45,3
20160901|2015-12-02 11:00,2,126.2,126.45,125.9,126.15,14
20160901|2015-12-02 11:30,2,126.5,126.9,126.45,126.5,18
20160901|2015-12-02 12:00,2,126.5,126.8,126.5,126.6,34
20160901|2015-12-03 03:00,3,126.35,126.35,125.45,125.65,14
20160901|2015-12-03 03:30,3,125.8,125.8,125.75,125.8,24
20160901|2015-12-03 05:00,3,126.4,126.4,126.2,126.2,5
20160901|2015-12-03 06:00,3,125.7,125.7,125.7,125.7,5
20160901|2015-12-03 06:30,3,126,126,126,126,11
20160901|2015-12-03 07:00,3,127.65,128.15,127.65,128,18
20160901|2015-12-03 07:30,3,127.55,128.9,127.45,128.65,12
20160901|2015-12-03 08:00,3,128.15,128.55,128.15,128.5,20
20160901|2015-12-03 08:30,3,128.6,129.85,128.6,129.75,42
20160901|2015-12-03 09:00,3,129.65,130.25,129.65,130.25,8
20160901|2015-12-03 09:30,3,130.85,130.95,130.65,130.65,24
20160901|2015-12-03 10:00,3,130.6,130.95,130.45,130.9,36
20160901|2015-12-03 10:30,3,130.95,131,130,130,9
20160901|2015-12-03 11:30,3,131.3,131.4,131.2,131.2,6
20160901|2015-12-03 12:00,3,130.9,131.05,130.75,131.05,20
20160901|2015-12-04 03:00,4,130.65,130.65,130.65,130.65,2
20160901|2015-12-04 04:30,4,131,131.25,131,131.25,16
20160901|2015-12-04 05:00,4,130.75,131,130.55,130.55,21
20160901|2015-12-04 05:30,4,130.25,130.5,130.25,130.45,11
20160901|2015-12-04 06:00,4,130.1,130.1,129.95,129.95,20
20160901|2015-12-04 07:00,4,131.3,131.5,131.3,131.5,5
20160901|2015-12-04 07:30,4,131,131.6,131,131,30
20160901|2015-12-04 08:00,4,130.55,131.55,130.55,131.55,5
20160901|2015-12-04 08:30,4,131.55,131.55,131.55,131.55,3
20160901|2015-12-04 09:00,4,131.75,132.75,131.75,132.4,32
20160901|2015-12-04 09:30,4,132.7,132.75,131.8,131.8,8
20160901|2015-12-04 10:00,4,131.8,132.5,131.6,132.5,7
20160901|2015-12-04 10:30,4,132.55,132.65,132.35,132.5,34
20160901|2015-12-04 11:00,4,132.2,132.2,131.9,131.9,14
20160901|2015-12-04 11:30,4,131.9,132.35,131.9,132.25,26
20160901|2015-12-04 12:00,4,132.2,132.95,132.2,132.75,26
20160901|2015-12-07 03:00,7,131.55,132.65,131.55,132.65,20
20160901|2015-12-07 03:30,7,132.7,132.7,132.7,132.7,2
20160901|2015-12-07 06:00,7,132.2,132.3,132.2,132.3,10
20160901|2015-12-07 06:30,7,132.45,132.55,132.3,132.5,18
20160901|2015-12-07 07:00,7,133.1,133.3,133.1,133.2,4
20160901|2015-12-07 07:30,7,133.05,133.55,133.05,133.05,7
20160901|2015-12-07 08:00,7,132.9,132.9,132.3,132.3,2
20160901|2015-12-07 08:30,7,132.7,133.2,132.7,133.2,15
20160901|2015-12-07 09:00,7,133.3,134.15,133.15,134.15,48
20160901|2015-12-07 09:30,7,134.15,134.25,133.75,134.1,22
20160901|2015-12-07 10:00,7,134,134.05,133.75,133.75,10
20160901|2015-12-07 10:30,7,133.3,133.4,132.35,132.45,32
20160901|2015-12-07 11:00,7,132.6,132.8,132.6,132.65,16
20160901|2015-12-07 11:30,7,133,133.25,132.8,132.8,13
20160901|2015-12-07 12:00,7,132.25,132.25,131.65,131.95,11
20160901|2015-12-08 03:00,8,131,131,127.55,129.75,21
20160901|2015-12-08 04:00,8,129.9,129.9,129.9,129.9,2
20160901|2015-12-08 04:30,8,130.2,130.2,130.2,130.2,1
20160901|2015-12-08 05:30,8,129.85,129.85,129.85,129.85,3
20160901|2015-12-08 06:00,8,130,130,130,130,2
20160901|2015-12-08 06:30,8,130,130,129.5,129.5,3
20160901|2015-12-08 07:00,8,129.65,130.45,129.6,130.45,21
20160901|2015-12-08 07:30,8,130.8,130.8,130.75,130.75,7
20160901|2015-12-08 08:00,8,131.3,131.3,131.1,131.1,4
20160901|2015-12-08 08:30,8,132,132,132,132,1
20160901|2015-12-08 09:30,8,132.05,132.05,132,132,8
20160901|2015-12-08 10:00,8,132.35,132.6,132.35,132.6,4
20160901|2015-12-08 10:30,8,132.35,132.35,132.35,132.35,7
20160901|2015-12-08 11:00,8,132.35,132.55,132.35,132.45,17
20160901|2015-12-08 11:30,8,132.3,132.3,132.3,132.3,1
20160901|2015-12-08 12:00,8,132,132,131.1,131.3,10
20160901|2015-12-09 03:00,9,131,132.35,131,132.35,4
20160901|2015-12-09 03:30,9,132.2,132.2,132.2,132.2,1
20160901|2015-12-09 04:00,9,131.95,131.95,131.95,131.95,1
20160901|2015-12-09 05:00,9,132.4,132.5,132.4,132.5,2
20160901|2015-12-09 06:00,9,132.15,132.15,132.15,132.15,2
20160901|2015-12-09 07:00,9,131.95,132,131.75,132,10
20160901|2015-12-09 07:30,9,132.45,133.1,132.45,133.1,7
20160901|2015-12-09 08:00,9,133.1,133.1,133.1,133.1,1
20160901|2015-12-09 08:30,9,132.8,133,132.6,133,4
20160901|2015-12-09 09:00,9,132.5,132.5,132.5,132.5,1
20160901|2015-12-09 09:30,9,133.45,133.45,132.7,132.7,23
20160901|2015-12-09 10:00,9,132.65,133.3,132.65,133.3,11
20160901|2015-12-09 10:30,9,133.2,133.2,133.2,133.2,2
20160901|2015-12-09 11:30,9,132.85,132.85,132.6,132.6,3
20160901|2015-12-09 12:00,9,132.7,132.9,132.25,132.6,30
20160901|2015-12-10 03:00,10,132.15,132.15,132.15,132.15,1
20160901|2015-12-10 03:30,10,133.5,133.5,133.5,133.5,1
20160901|2015-12-10 04:00,10,133,133.05,132.95,132.95,3
20160901|2015-12-10 04:30,10,132.45,132.45,132.45,132.45,1
20160901|2015-12-10 05:30,10,132.4,132.4,132.3,132.3,3
20160901|2015-12-10 06:00,10,132.05,132.05,132,132,3
20160901|2015-12-10 06:30,10,131.5,131.5,130.8,131.15,12
20160901|2015-12-10 07:00,10,132,132,131.75,131.9,20
20160901|2015-12-10 07:30,10,132.2,132.55,131.95,132.2,11
20160901|2015-12-10 08:00,10,132.1,132.1,132.1,132.1,4
20160901|2015-12-10 08:30,10,132.1,132.1,132.1,132.1,2
20160901|2015-12-10 09:30,10,131.75,132,131.7,132,4
20160901|2015-12-10 10:00,10,131.85,132.4,131.85,132.4,4
20160901|2015-12-10 10:30,10,132.35,132.35,132.35,132.35,2
20160901|2015-12-10 11:00,10,132.25,132.25,132.1,132.1,8
20160901|2015-12-10 11:30,10,132.3,132.3,132,132,27
20160901|2015-12-10 12:00,10,132.1,132.2,132.05,132.15,7
20160901|2015-12-11 03:00,11,131.95,131.95,131.95,131.95,3
20160901|2015-12-11 03:30,11,131.9,131.95,131.9,131.95,5
20160901|2015-12-11 04:30,11,130.35,130.35,130.35,130.35,1
20160901|2015-12-11 05:00,11,130.15,130.15,130,130,54
20160901|2015-12-11 05:30,11,130.15,130.2,130.15,130.2,3
20160901|2015-12-11 06:00,11,130.15,130.15,130.15,130.15,1
20160901|2015-12-11 07:00,11,130.4,130.4,130,130,5
20160901|2015-12-11 08:00,11,130.7,130.7,129.3,129.3,66
20160901|2015-12-11 08:30,11,128.8,128.8,127.9,128.05,28
20160901|2015-12-11 09:00,11,127.8,127.8,126.95,127,99
20160901|2015-12-11 09:30,11,127.35,127.4,126.95,126.95,28
20160901|2015-12-11 10:00,11,127.25,127.4,127,127.35,13
20160901|2015-12-11 10:30,11,127.35,128.2,127.35,128.2,17
20160901|2015-12-11 11:00,11,127.45,127.8,127.45,127.7,7
20160901|2015-12-11 12:00,11,128.05,128.05,127.05,127.05,18
20160901|2015-12-14 03:00,14,127,127,126.5,126.5,15
20160901|2015-12-14 03:30,14,126.15,126.2,126.15,126.2,2
20160901|2015-12-14 04:00,14,126.2,126.25,126.2,126.25,3
20160901|2015-12-14 05:30,14,125.95,125.95,125.95,125.95,1
20160901|2015-12-14 06:00,14,126,126.05,126,126,3
20160901|2015-12-14 06:30,14,126,126,126,126,7
20160901|2015-12-14 07:00,14,125.65,125.65,125.5,125.5,6
20160901|2015-12-14 07:30,14,125.2,125.35,125,125,8
20160901|2015-12-14 08:00,14,126.3,126.3,125.3,125.3,9
20160901|2015-12-14 08:30,14,125.25,125.4,124.85,124.9,23
20160901|2015-12-14 09:00,14,124.7,124.85,124.65,124.7,122
20160901|2015-12-14 09:30,14,124.65,124.95,124.35,124.35,37
20160901|2015-12-14 10:00,14,124.5,124.5,124.3,124.4,5
20160901|2015-12-14 10:30,14,124.25,124.35,124.1,124.35,70
20160901|2015-12-14 11:00,14,124.45,124.8,124.45,124.55,6
20160901|2015-12-14 11:30,14,124.6,124.75,124.45,124.7,28
20160901|2015-12-14 12:00,14,124.85,126.85,124.85,126.85,97
20160901|2015-12-15 03:00,15,126.5,126.7,126.4,126.7,17
20160901|2015-12-15 03:30,15,126.8,127.1,126.8,127.1,6
20160901|2015-12-15 04:00,15,127,127.35,127,127.35,6
20160901|2015-12-15 05:30,15,127.45,127.45,127.45,127.45,1
20160901|2015-12-15 06:30,15,127.2,127.25,127.2,127.25,4
20160901|2015-12-15 07:00,15,127.45,127.45,126.9,127.2,106
20160901|2015-12-15 07:30,15,126.9,126.95,126.2,126.2,123
20160901|2015-12-15 08:00,15,126.3,126.55,126.25,126.4,17
20160901|2015-12-15 08:30,15,126.3,126.3,126.2,126.2,2
20160901|2015-12-15 09:00,15,126.35,126.35,125.65,125.65,52
20160901|2015-12-15 09:30,15,125.35,126,125.35,126,90
20160901|2015-12-15 10:00,15,126.05,126.05,125.6,125.6,16
20160901|2015-12-15 10:30,15,125.7,125.7,125.35,125.35,25
20160901|2015-12-15 11:00,15,125.25,125.5,125.2,125.5,22
20160901|2015-12-15 11:30,15,125.6,126.75,125.6,126.55,64
20160901|2015-12-15 12:00,15,126.2,126.45,125.85,125.9,21
20160901|2015-12-16 03:00,16,126.2,126.25,126.2,126.25,10
20160901|2015-12-16 03:30,16,126.6,126.85,126.6,126.85,2
20160901|2015-12-16 04:00,16,126.65,126.65,126.5,126.5,13
20160901|2015-12-16 04:30,16,126.4,126.55,126.35,126.5,16
20160901|2015-12-16 05:00,16,125.5,125.8,125.45,125.8,3
20160901|2015-12-16 05:30,16,126,126,126,126,1
20160901|2015-12-16 06:00,16,126.05,126.2,126.05,126.2,26
20160901|2015-12-16 06:30,16,125.9,126.7,125.9,126.55,25
20160901|2015-12-16 07:00,16,125.9,125.9,125.75,125.85,21
20160901|2015-12-16 07:30,16,125.3,127.3,125.3,127.3,57
20160901|2015-12-16 08:00,16,126.6,126.6,126.4,126.4,2
20160901|2015-12-16 08:30,16,126.25,126.25,125.45,125.55,39
20160901|2015-12-16 09:00,16,125.25,125.7,125,125.7,67
20160901|2015-12-16 09:30,16,125.65,125.75,125.25,125.55,20
20160901|2015-12-16 10:00,16,125.35,125.65,125.25,125.25,7
20160901|2015-12-16 10:30,16,125.2,125.65,125.2,125.65,8
20160901|2015-12-16 11:00,16,125.65,125.95,125.65,125.95,63
20160901|2015-12-16 11:30,16,125.65,125.65,125.5,125.55,35
20160901|2015-12-16 12:00,16,125.55,125.55,125.4,125.4,53
20160901|2015-12-17 03:00,17,125.9,125.9,125.9,125.9,1
20160901|2015-12-17 03:30,17,125.85,126.05,125.7,126.05,13
20160901|2015-12-17 04:00,17,125.85,125.85,125.85,125.85,1
20160901|2015-12-17 04:30,17,125.85,125.9,125.85,125.9,5
20160901|2015-12-17 05:30,17,125.4,125.5,125.4,125.5,2
20160901|2015-12-17 06:00,17,125.4,125.55,125.4,125.55,4
20160901|2015-12-17 06:30,17,125.5,125.5,125.5,125.5,1
20160901|2015-12-17 07:00,17,125.6,125.6,125.35,125.35,9
20160901|2015-12-17 07:30,17,125.35,125.35,125,125,36
20160901|2015-12-17 08:00,17,124.75,124.75,124.75,124.75,23
20160901|2015-12-17 08:30,17,124.5,124.5,123.85,123.9,70
20160901|2015-12-17 09:00,17,124,124,124,124,6
20160901|2015-12-17 09:30,17,124.15,124.15,124,124,4
20160901|2015-12-17 10:00,17,124.15,124.15,123.75,123.75,17
20160901|2015-12-17 10:30,17,123.75,124.1,123.75,124.1,3
20160901|2015-12-17 11:00,17,124,124.35,123.85,124.35,63
20160901|2015-12-17 11:30,17,124.55,124.7,124.35,124.55,11
20160901|2015-12-17 12:00,17,124.5,125.55,124.3,125.55,145
20160901|2015-12-18 03:30,18,125.55,125.55,125.55,125.55,1
20160901|2015-12-18 05:00,18,124.75,124.75,124.75,124.75,10
20160901|2015-12-18 06:30,18,125.35,125.55,125.35,125.55,5
20160901|2015-12-18 07:00,18,125.5,125.5,125.3,125.3,11
20160901|2015-12-18 07:30,18,124.8,124.9,124.8,124.9,7
20160901|2015-12-18 08:00,18,125.5,125.6,125.5,125.6,4
20160901|2015-12-18 08:30,18,125.15,125.15,125.15,125.15,2
20160901|2015-12-18 09:00,18,125.55,125.65,125.55,125.65,11
20160901|2015-12-18 09:30,18,125.5,125.5,125.3,125.35,3
20160901|2015-12-18 10:00,18,125.6,125.7,125.6,125.7,12
20160901|2015-12-18 10:30,18,126.25,126.45,126.05,126.05,35
20160901|2015-12-18 11:00,18,125.95,125.95,125.95,125.95,2
20160901|2015-12-18 11:30,18,125.15,125.15,125.15,125.15,1
20160901|2015-12-18 12:00,18,125.25,125.35,125.05,125.05,12
20160901|2015-12-21 03:00,21,124.95,125,124.3,124.85,17
20160901|2015-12-21 03:30,21,125.3,125.3,125.3,125.3,1
20160901|2015-12-21 04:00,21,125.2,125.2,125.2,125.2,1
20160901|2015-12-21 04:30,21,125,125,125,125,9
20160901|2015-12-21 05:00,21,125.1,125.1,125,125,5
20160901|2015-12-21 05:30,21,125.25,125.3,125.15,125.3,4
20160901|2015-12-21 06:30,21,125.15,125.15,123.35,123.65,73
20160901|2015-12-21 07:00,21,123.5,123.6,123.2,123.35,38
20160901|2015-12-21 07:30,21,123.15,124.5,123.15,124.5,51
20160901|2015-12-21 08:00,21,124.7,124.7,124.5,124.6,11
20160901|2015-12-21 08:30,21,124.95,125.2,124.35,124.45,31
20160901|2015-12-21 09:00,21,124.25,124.65,123.85,123.95,35
20160901|2015-12-21 09:30,21,123.95,123.95,123.85,123.85,2
20160901|2015-12-21 10:00,21,124.25,124.4,124.1,124.1,13
20160901|2015-12-21 10:30,21,124,124.05,123.8,123.8,43
20160901|2015-12-21 11:00,21,123.75,124.15,123.7,124.1,43
20160901|2015-12-21 11:30,21,123.9,124,123.9,124,2
20160901|2015-12-21 12:00,21,124,124.15,123.55,123.8,66
20160901|2015-12-22 03:00,22,124.3,124.3,124.3,124.3,4
20160901|2015-12-22 03:30,22,124.3,124.3,124.3,124.3,2
20160901|2015-12-22 04:30,22,124.3,124.3,124.2,124.25,16
20160901|2015-12-22 05:00,22,124.2,124.2,124.15,124.15,28
20160901|2015-12-22 05:30,22,124.4,124.4,124.4,124.4,1
20160901|2015-12-22 06:00,22,124.5,124.75,124.5,124.65,5
20160901|2015-12-22 07:00,22,124.55,124.65,124,124,4
20160901|2015-12-22 07:30,22,124.1,124.95,124,124.95,10
20160901|2015-12-22 08:00,22,124.35,124.35,124.25,124.3,9
20160901|2015-12-22 08:30,22,124.4,125.25,124.4,125.15,7
20160901|2015-12-22 09:30,22,124.55,124.55,124.55,124.55,14
20160901|2015-12-22 10:00,22,124.9,124.9,124.6,124.6,14
20160901|2015-12-22 10:30,22,124.65,124.65,124.45,124.55,11
20160901|2015-12-22 11:00,22,124.45,124.45,124.45,124.45,1
20160901|2015-12-22 11:30,22,124.65,124.8,124.5,124.7,9
20160901|2015-12-22 12:00,22,124.7,125.45,124.7,125.25,16
20160901|2015-12-23 03:00,23,125.7,125.75,125.7,125.75,7
20160901|2015-12-23 03:30,23,125.8,125.85,125.75,125.75,6
20160901|2015-12-23 04:00,23,125.75,125.75,125.75,125.75,1
20160901|2015-12-23 05:30,23,125.55,125.55,125.55,125.55,30
20160901|2015-12-23 06:00,23,125.55,125.55,125.45,125.45,13
20160901|2015-12-23 06:30,23,125.65,125.65,125.65,125.65,5
20160901|2015-12-23 07:00,23,125.2,125.4,124.55,124.55,17
20160901|2015-12-23 07:30,23,124.75,125.15,124.75,125.15,4
20160901|2015-12-23 08:00,23,124.3,124.8,124.3,124.8,23
20160901|2015-12-23 08:30,23,125.3,125.3,125.3,125.3,1
20160901|2015-12-23 09:00,23,125.8,127.3,125.8,127,38
20160901|2015-12-23 09:30,23,127,127.2,126.75,127.05,41
20160901|2015-12-23 10:00,23,127,127.15,127,127.1,6
20160901|2015-12-23 10:30,23,126.7,126.75,126.6,126.6,10
20160901|2015-12-23 11:00,23,126.65,126.65,126.65,126.65,1
20160901|2015-12-23 11:30,23,126.75,126.8,126.75,126.8,2
20160901|2015-12-23 12:00,23,126.7,126.9,126.7,126.75,12
20160901|2015-12-24 03:30,24,126.5,126.5,126.5,126.5,2
20160901|2015-12-24 04:00,24,126.3,126.3,126.3,126.3,1
20160901|2015-12-24 05:00,24,125.95,125.95,125.95,125.95,1
20160901|2015-12-24 07:00,24,126.05,126.05,126.05,126.05,1
20160901|2015-12-24 07:30,24,125.65,125.85,125.55,125.85,5
20160901|2015-12-24 08:00,24,125.35,125.45,125.35,125.45,5
20160901|2015-12-24 09:30,24,125.3,125.5,125.25,125.5,4
20160901|2015-12-24 10:00,24,125.35,125.35,125.35,125.35,4
20160901|2015-12-24 10:30,24,125.8,125.8,125.8,125.8,3
20160901|2015-12-24 11:30,24,125.95,126.1,125.75,126.1,6
20160901|2015-12-24 12:00,24,125.95,125.95,125.95,125.95,1
20160901|2015-12-28 07:00,28,125.45,125.45,124.95,124.95,20
20160901|2015-12-28 07:30,28,125.4,125.4,124.5,124.55,9
20160901|2015-12-28 08:30,28,125.15,125.15,125.15,125.15,1
20160901|2015-12-28 09:00,28,125.05,125.5,125.05,125.5,21
20160901|2015-12-28 09:30,28,125.45,125.55,125.45,125.55,8
20160901|2015-12-28 10:00,28,124.8,125.15,124.8,125.05,5
20160901|2015-12-28 10:30,28,125.15,125.3,125.15,125.3,8
20160901|2015-12-28 11:00,28,125.1,125.1,125.1,125.1,1
20160901|2015-12-28 11:30,28,125.05,125.05,125.05,125.05,1
20160901|2015-12-28 12:00,28,125.1,125.35,125.05,125.05,11
20160901|2015-12-29 03:00,29,125.1,125.1,125.05,125.05,5
20160901|2015-12-29 03:30,29,125.15,125.15,125.15,125.15,3
20160901|2015-12-29 04:00,29,125.3,125.4,125.3,125.4,3
20160901|2015-12-29 06:00,29,125,125,124.7,124.7,10
20160901|2015-12-29 07:30,29,126,126,126,126,1
20160901|2015-12-29 08:00,29,126.65,126.65,126.65,126.65,1
20160901|2015-12-29 08:30,29,126.9,126.9,126.9,126.9,1
20160901|2015-12-29 09:00,29,127.05,127.05,126.95,126.95,7
20160901|2015-12-29 09:30,29,127.15,127.15,127.05,127.05,3
20160901|2015-12-29 10:00,29,127.25,127.85,127.25,127.85,9
20160901|2015-12-29 11:30,29,127.35,127.85,127.2,127.85,12
20160901|2015-12-29 12:00,29,127.45,127.55,127.1,127.1,22
20160901|2015-12-30 03:00,30,127.6,127.85,127.6,127.85,25
20160901|2015-12-30 03:30,30,127.9,128,127.7,127.7,8
20160901|2015-12-30 04:00,30,127.85,127.85,127.4,127.4,6
20160901|2015-12-30 06:30,30,127.05,127.05,127.05,127.05,1
20160901|2015-12-30 07:30,30,128.65,129.1,128.3,129.1,6
20160901|2015-12-30 08:00,30,129.25,129.25,128.65,128.65,10
20160901|2015-12-30 09:00,30,128.8,129.05,128.8,129.05,7
20160901|2015-12-30 09:30,30,128.75,128.75,128.75,128.75,1
20160901|2015-12-30 10:00,30,129.1,129.1,129.1,129.1,3
20160901|2015-12-30 10:30,30,128.55,128.55,128.55,128.55,2
20160901|2015-12-30 11:00,30,128.75,128.75,128.7,128.75,6
20160901|2015-12-30 11:30,30,129.05,129.05,129.05,129.05,1
20160901|2015-12-30 12:00,30,129.15,129.45,128.9,129.25,33
20160901|2015-12-31 03:00,31,129.7,129.7,129.7,129.7,1
20160901|2015-12-31 08:30,31,130.6,130.6,130.55,130.55,2
20160901|2015-12-31 09:00,31,131,131.05,131,131.05,4
20160901|2015-12-31 10:00,31,131.35,131.35,131.35,131.35,1
20160901|2015-12-31 10:30,31,131.45,131.45,131.25,131.25,4
20160901|2015-12-31 11:00,31,131.55,132.1,131.55,132.1,5
20160901|2015-12-31 11:30,31,132.1,132.1,131.75,131.75,22
20160901|2015-12-31 12:00,31,132.5,132.6,131.7,131.7,51
20160901|2016-01-04 03:00,4,132,132,131.55,131.55,2
20160901|2016-01-04 03:30,4,131.85,131.85,131.6,131.6,10
20160901|2016-01-04 04:00,4,131.1,131.1,130.5,130.5,9
20160901|2016-01-04 04:30,4,130,130,130,130,1
20160901|2016-01-04 05:00,4,129.85,129.95,129.85,129.85,4
20160901|2016-01-04 05:30,4,129.45,129.55,128.9,128.9,7
20160901|2016-01-04 06:00,4,128.7,128.7,127.95,127.95,23
20160901|2016-01-04 06:30,4,128,128.4,128,128.4,32
20160901|2016-01-04 07:00,4,128,129.1,127.95,128.95,57
20160901|2016-01-04 07:30,4,128.95,130,128.9,130,60
20160901|2016-01-04 08:00,4,130.25,130.65,130.25,130.6,5
20160901|2016-01-04 08:30,4,130.2,130.55,130.05,130.55,13
20160901|2016-01-04 09:00,4,130.75,131,130.45,130.8,58
20160901|2016-01-04 09:30,4,130.95,131.3,130.8,131.3,10
20160901|2016-01-04 10:00,4,131.4,131.4,131.2,131.35,115
20160901|2016-01-04 10:30,4,130.95,131.3,130.95,131.3,30
20160901|2016-01-04 11:00,4,131.4,131.4,131.2,131.3,19
20160901|2016-01-04 11:30,4,131.3,131.3,130.9,131.05,89
20160901|2016-01-04 12:00,4,130.6,130.6,129.55,129.65,92
20160901|2016-01-05 03:00,5,130.1,130.25,130,130.25,6
20160901|2016-01-05 03:30,5,130.25,130.25,130.25,130.25,1
20160901|2016-01-05 04:00,5,130.05,130.05,129.65,129.7,5
20160901|2016-01-05 04:30,5,129.75,129.75,129.75,129.75,1
20160901|2016-01-05 05:00,5,129.85,129.85,129.4,129.45,24
20160901|2016-01-05 05:30,5,129.5,129.5,129,129,3
20160901|2016-01-05 06:00,5,129.15,129.6,129.15,129.6,7
20160901|2016-01-05 06:30,5,129.2,129.35,129.15,129.35,6
20160901|2016-01-05 07:00,5,129.95,130.5,129.95,130.5,12
20160901|2016-01-05 07:30,5,130.35,130.7,130.25,130.25,14
20160901|2016-01-05 08:00,5,130.1,130.1,129.15,129.35,22
20160901|2016-01-05 08:30,5,129.2,129.3,127.5,127.75,55
20160901|2016-01-05 09:00,5,128,128.6,128,128.45,36
20160901|2016-01-05 09:30,5,128.2,128.2,128.15,128.15,2
20160901|2016-01-05 10:00,5,128.15,128.7,128.05,128.7,8
20160901|2016-01-05 10:30,5,128.5,128.55,128.05,128.5,68
20160901|2016-01-05 11:00,5,128.65,128.65,128.65,128.65,1
20160901|2016-01-05 11:30,5,128.5,128.55,128.3,128.55,19
20160901|2016-01-05 12:00,5,128.55,128.85,128.25,128.75,65
20160901|2016-01-06 03:00,6,128.95,128.95,128.25,128.25,4
20160901|2016-01-06 03:30,6,128.5,128.5,128.5,128.5,1
20160901|2016-01-06 04:00,6,128.5,128.5,128.5,128.5,4
20160901|2016-01-06 04:30,6,128.5,128.6,128.4,128.45,14
20160901|2016-01-06 05:00,6,128.25,128.25,128.2,128.25,7
20160901|2016-01-06 05:30,6,128.25,128.25,128.15,128.25,20
20160901|2016-01-06 06:00,6,128.2,128.3,127.6,127.6,40
20160901|2016-01-06 06:30,6,127.75,127.75,126.6,126.6,3
20160901|2016-01-06 07:00,6,126.4,126.7,126.4,126.7,3
20160901|2016-01-06 07:30,6,126.55,126.55,125.35,125.5,41
20160901|2016-01-06 08:00,6,125.6,125.65,125.6,125.65,4
20160901|2016-01-06 08:30,6,126.15,126.2,126.05,126.2,10
20160901|2016-01-06 09:00,6,126.45,126.45,126.1,126.2,4
20160901|2016-01-06 09:30,6,126.1,126.1,125.6,125.65,17
20160901|2016-01-06 10:00,6,125.7,125.75,125.65,125.65,22
20160901|2016-01-06 10:30,6,125.85,126.1,125.85,125.85,11
20160901|2016-01-06 11:00,6,125.8,125.85,125.5,125.6,23
20160901|2016-01-06 11:30,6,125.35,125.7,125.35,125.65,23
20160901|2016-01-06 12:00,6,125.9,125.95,125.3,125.4,43
20160901|2016-01-07 03:00,7,125.2,125.2,124.2,124.4,127
20160901|2016-01-07 03:30,7,124.45,124.45,124.3,124.4,10
20160901|2016-01-07 04:00,7,124.35,124.35,124.15,124.15,29
20160901|2016-01-07 04:30,7,124.35,124.4,124.35,124.4,5
20160901|2016-01-07 05:00,7,124.4,124.6,124.4,124.6,8
20160901|2016-01-07 06:00,7,124.55,124.55,124.45,124.45,5
20160901|2016-01-07 06:30,7,124.4,124.5,124.4,124.5,3
20160901|2016-01-07 07:00,7,123.9,124.5,123.9,124.5,8
20160901|2016-01-07 07:30,7,124.5,124.5,123.85,123.9,36
20160901|2016-01-07 08:00,7,123.95,124.2,123.95,124.2,24
20160901|2016-01-07 08:30,7,124.2,124.6,124.2,124.45,17
20160901|2016-01-07 09:00,7,124.35,124.65,124.35,124.45,19
20160901|2016-01-07 09:30,7,124.2,124.25,124.05,124.05,65
20160901|2016-01-07 10:00,7,124.2,124.2,123.95,124.1,41
20160901|2016-01-07 10:30,7,123.95,124.3,123.9,123.95,19
20160901|2016-01-07 11:00,7,123.95,124.05,123.95,124.05,10
20160901|2016-01-07 11:30,7,124.2,124.25,124,124.05,52
20160901|2016-01-07 12:00,7,124.05,124.35,124,124.25,61
20160901|2016-01-08 03:00,8,125,125.75,125,125.15,54
20160901|2016-01-08 03:30,8,125,125.05,124.85,124.85,6
20160901|2016-01-08 04:00,8,124.85,124.85,124.8,124.8,5
20160901|2016-01-08 04:30,8,124.75,124.8,124.7,124.75,12
20160901|2016-01-08 05:30,8,124.8,125,124.8,125,10
20160901|2016-01-08 06:00,8,125.25,125.25,125,125,4
20160901|2016-01-08 06:30,8,125.35,125.35,125.35,125.35,1
20160901|2016-01-08 07:00,8,125.45,125.6,125.2,125.3,38
20160901|2016-01-08 07:30,8,124.35,124.95,124.2,124.75,112
20160901|2016-01-08 08:00,8,124.7,124.8,124.6,124.6,216
20160901|2016-01-08 08:30,8,124.85,124.95,124.75,124.8,26
20160901|2016-01-08 09:00,8,124.95,124.95,124.85,124.9,8
20160901|2016-01-08 09:30,8,124.9,125.05,124.9,124.95,22
20160901|2016-01-08 10:00,8,124.95,124.95,124.75,124.95,6
20160901|2016-01-08 10:30,8,124.95,124.95,124.85,124.9,9
20160901|2016-01-08 11:00,8,124.95,124.95,124.3,124.5,48
20160901|2016-01-08 11:30,8,124.3,124.35,124.2,124.2,25
20160901|2016-01-08 12:00,8,124.2,125.1,124.2,125.1,63
20160901|2016-01-11 03:00,11,123.7,123.95,123.6,123.85,88
20160901|2016-01-11 03:30,11,123.85,123.95,123.55,123.55,55
20160901|2016-01-11 04:00,11,123.95,123.95,123.85,123.85,3
20160901|2016-01-11 04:30,11,123.7,123.7,123.7,123.7,1
20160901|2016-01-11 05:30,11,123.75,123.85,123.75,123.85,2
20160901|2016-01-11 06:00,11,124,124,124,124,2
20160901|2016-01-11 06:30,11,123.95,123.95,123.95,123.95,4
20160901|2016-01-11 07:00,11,123.6,123.6,123.4,123.5,31
20160901|2016-01-11 07:30,11,123.45,123.45,122.55,122.6,150
20160901|2016-01-11 08:00,11,122.65,122.65,121.75,122.15,209
20160901|2016-01-11 08:30,11,122.05,122.15,121.9,121.9,59
20160901|2016-01-11 09:00,11,121.75,121.75,121.1,121.3,223
20160901|2016-01-11 09:30,11,121.3,121.35,120.85,121,101
20160901|2016-01-11 10:00,11,120.9,122.4,120.55,121.55,157
20160901|2016-01-11 10:30,11,121.55,121.6,120.9,120.9,66
20160901|2016-01-11 11:00,11,120.85,120.9,120.25,120.25,121
20160901|2016-01-11 11:30,11,120.15,120.45,119.85,120.45,181
20160901|2016-01-11 12:00,11,120.8,121.2,120.4,120.65,128
20160901|2016-01-12 03:00,12,120.9,120.9,120.4,120.4,118
20160901|2016-01-12 03:30,12,120.4,120.7,120.4,120.7,93
20160901|2016-01-12 04:00,12,120.75,120.75,120.65,120.65,10
20160901|2016-01-12 04:30,12,120.6,120.6,120.5,120.5,8
20160901|2016-01-12 05:00,12,120.75,120.85,120.75,120.75,6
20160901|2016-01-12 05:30,12,120.8,121.4,120.8,121.4,3
20160901|2016-01-12 06:00,12,121.45,121.45,121.45,121.45,2
20160901|2016-01-12 06:30,12,121.5,121.5,121.3,121.3,45
20160901|2016-01-12 07:00,12,121.25,121.25,120.4,120.4,41
20160901|2016-01-12 07:30,12,120.35,120.55,120.15,120.55,15
20160901|2016-01-12 08:00,12,120.7,120.75,119.95,120.1,74
20160901|2016-01-12 08:30,12,120.15,120.35,120,120.2,35
20160901|2016-01-12 09:00,12,120.35,120.35,120.35,120.35,3
20160901|2016-01-12 09:30,12,120.8,120.8,120.45,120.45,14
20160901|2016-01-12 10:00,12,120.6,120.75,120.25,120.25,37
20160901|2016-01-12 10:30,12,120.35,120.55,120.1,120.55,33
20160901|2016-01-12 11:00,12,120.5,120.6,120.3,120.3,52
20160901|2016-01-12 11:30,12,120.25,120.55,120.2,120.55,10
20160901|2016-01-12 12:00,12,121.15,121.15,120.45,120.45,105
20160901|2016-01-13 03:00,13,120.95,121.15,120.9,120.95,73
20160901|2016-01-13 03:30,13,120.85,121.1,120.8,121,105
20160901|2016-01-13 04:00,13,121.3,121.35,121.15,121.35,19
20160901|2016-01-13 04:30,13,121.25,121.4,121.15,121.15,34
20160901|2016-01-13 05:00,13,121.25,121.35,121.25,121.3,9
20160901|2016-01-13 05:30,13,121.2,121.55,121.2,121.55,10
20160901|2016-01-13 06:00,13,121.4,121.65,121.3,121.65,12
20160901|2016-01-13 06:30,13,121.25,121.25,121.25,121.25,1
20160901|2016-01-13 07:00,13,121.3,121.3,120.7,120.7,17
20160901|2016-01-13 07:30,13,120.9,120.9,120.65,120.65,11
20160901|2016-01-13 08:00,13,120.6,121.4,120.6,121.4,34
20160901|2016-01-13 08:30,13,121.5,122.05,121.35,121.8,43
20160901|2016-01-13 09:00,13,121.5,122.05,121.4,122.05,16
20160901|2016-01-13 09:30,13,121.75,121.95,121.5,121.7,30
20160901|2016-01-13 10:00,13,121.6,121.7,121.45,121.5,11
20160901|2016-01-13 10:30,13,121.5,121.7,121.45,121.65,13
20160901|2016-01-13 11:00,13,121.8,121.9,121.25,121.25,67
20160901|2016-01-13 11:30,13,121.2,121.2,121.2,121.2,1
20160901|2016-01-13 12:00,13,121.15,121.2,120.85,121.15,28
20160901|2016-01-14 03:00,14,121.3,121.3,120.75,120.75,10
20160901|2016-01-14 03:30,14,120.6,120.65,120.5,120.55,7
20160901|2016-01-14 04:00,14,120.1,120.1,120.1,120.1,2
20160901|2016-01-14 04:30,14,120,120.2,120,120.1,39
20160901|2016-01-14 05:00,14,120.1,120.25,120.1,120.25,13
20160901|2016-01-14 06:00,14,120.4,120.6,120.4,120.6,4
20160901|2016-01-14 06:30,14,120.75,120.75,120.7,120.7,3
20160901|2016-01-14 07:00,14,120.4,120.5,120.4,120.45,4
20160901|2016-01-14 07:30,14,120.1,120.1,119.8,119.85,65
20160901|2016-01-14 08:00,14,119.9,120.55,119.9,120.2,21
20160901|2016-01-14 08:30,14,119.9,120.15,119.85,119.95,39
20160901|2016-01-14 09:00,14,120,120.05,119.9,120,40
20160901|2016-01-14 09:30,14,120.1,120.4,120.1,120.4,6
20160901|2016-01-14 10:00,14,120.55,120.85,120.45,120.55,19
20160901|2016-01-14 10:30,14,120.5,120.6,120.2,120.45,47
20160901|2016-01-14 11:00,14,120.45,120.55,120.45,120.5,14
20160901|2016-01-14 11:30,14,120.3,121.1,120.25,121.1,16
20160901|2016-01-14 12:00,14,121.15,122.25,121.1,121.9,89
20160901|2016-01-15 03:00,15,121.8,121.8,121.45,121.45,8
20160901|2016-01-15 03:30,15,121.4,121.8,121.4,121.8,49
20160901|2016-01-15 04:00,15,121.75,121.85,121.35,121.35,33
20160901|2016-01-15 04:30,15,121.45,121.45,121.3,121.3,12
20160901|2016-01-15 05:00,15,121.4,121.4,121.4,121.4,10
20160901|2016-01-15 05:30,15,121.4,121.4,121.35,121.35,5
20160901|2016-01-15 06:00,15,121.7,121.7,121.55,121.55,5
20160901|2016-01-15 06:30,15,121.45,121.5,121.45,121.5,4
20160901|2016-01-15 07:00,15,121,121,120.65,120.95,23
20160901|2016-01-15 07:30,15,120.65,120.65,120.2,120.25,22
20160901|2016-01-15 08:00,15,120.2,120.35,120.2,120.35,7
20160901|2016-01-15 08:30,15,120.85,120.9,120.4,120.4,37
20160901|2016-01-15 09:00,15,120.45,120.5,120.3,120.4,24
20160901|2016-01-15 09:30,15,120.3,120.4,120.15,120.2,74
20160901|2016-01-15 10:00,15,120.5,120.5,120.1,120.2,73
20160901|2016-01-15 10:30,15,120.45,120.5,120.25,120.25,50
20160901|2016-01-15 11:00,15,120.25,120.3,120.15,120.3,28
20160901|2016-01-15 11:30,15,120.05,120.5,119.95,120.25,160
20160901|2016-01-15 12:00,15,120.5,121.45,120.5,121.25,81
20160901|2016-01-19 03:00,19,121.15,121.5,119.9,121.5,81
20160901|2016-01-19 03:30,19,121.7,122.05,121.7,122.05,35
20160901|2016-01-19 04:00,19,121.95,121.95,121.85,121.85,19
20160901|2016-01-19 05:00,19,122.7,122.75,122.55,122.55,5
20160901|2016-01-19 05:30,19,122.55,122.6,122,122,14
20160901|2016-01-19 06:00,19,122.15,122.3,122.1,122.3,5
20160901|2016-01-19 06:30,19,122.2,122.2,121.85,122.05,25
20160901|2016-01-19 07:00,19,122.2,122.7,122.2,122.7,58
20160901|2016-01-19 07:30,19,122.6,122.6,122,122,35
20160901|2016-01-19 08:00,19,121.7,122.1,121.35,122.05,52
20160901|2016-01-19 08:30,19,122.05,122.1,121.45,121.45,43
20160901|2016-01-19 09:00,19,121.55,121.55,120.85,121.2,65
20160901|2016-01-19 09:30,19,121.15,121.5,121.15,121.5,16
20160901|2016-01-19 10:00,19,121.55,122.5,121.5,122.2,28
20160901|2016-01-19 10:30,19,122.4,122.4,121.85,121.85,42
20160901|2016-01-19 11:00,19,121.95,122.05,121.6,121.7,80
20160901|2016-01-19 11:30,19,121.55,121.85,121.45,121.7,12
20160901|2016-01-19 12:00,19,121.5,121.85,121.45,121.55,60
20160901|2016-01-20 03:00,20,121.1,121.1,120.1,120.1,82
20160901|2016-01-20 03:30,20,120.2,120.2,120.2,120.2,1
20160901|2016-01-20 04:00,20,120.25,120.3,120.2,120.2,6
20160901|2016-01-20 04:30,20,120.35,120.5,120.35,120.45,15
20160901|2016-01-20 05:00,20,120.5,120.5,119.9,120.1,40
20160901|2016-01-20 05:30,20,120.1,120.15,119.85,119.9,32
20160901|2016-01-20 06:00,20,119.85,120,119.55,120,116
20160901|2016-01-20 06:30,20,120.05,120.15,120,120,8
20160901|2016-01-20 07:00,20,119.6,119.9,119.6,119.65,20
20160901|2016-01-20 07:30,20,120,120.25,119.7,119.95,36
20160901|2016-01-20 08:00,20,119.9,120.3,119.7,119.7,51
20160901|2016-01-20 08:30,20,119.8,119.8,118.95,119,268
20160901|2016-01-20 09:00,20,118.9,119.25,118.8,119,122
20160901|2016-01-20 09:30,20,119.1,119.1,118.3,118.3,81
20160901|2016-01-20 10:00,20,118.3,118.3,117.4,117.6,369
20160901|2016-01-20 10:30,20,117.85,117.95,117.45,117.6,72
20160901|2016-01-20 11:00,20,117.8,117.9,117.6,117.65,94
20160901|2016-01-20 11:30,20,117.75,118.3,117.75,118.25,74
20160901|2016-01-20 12:00,20,118.4,118.95,117.85,118.5,76
20160901|2016-01-21 03:00,21,118.5,118.55,118,118.55,53
20160901|2016-01-21 03:30,21,118.7,118.7,118.55,118.55,15
20160901|2016-01-21 04:00,21,118.65,119.6,118.65,119.6,31
20160901|2016-01-21 04:30,21,119.3,119.3,119.1,119.1,41
20160901|2016-01-21 05:00,21,119,119,118.65,119,24
20160901|2016-01-21 05:30,21,118.75,118.75,118.3,118.5,8
20160901|2016-01-21 06:00,21,118.4,118.4,118.35,118.35,3
20160901|2016-01-21 06:30,21,118.6,118.65,118.3,118.65,9
20160901|2016-01-21 07:00,21,118.9,119.25,118.45,119.25,36
20160901|2016-01-21 07:30,21,119.65,120.65,119.25,119.45,121
20160901|2016-01-21 08:00,21,119.3,120.25,119,119.65,35
20160901|2016-01-21 08:30,21,119.7,119.7,118.7,118.8,39
20160901|2016-01-21 09:00,21,118.9,119.45,118.65,119.3,42
20160901|2016-01-21 09:30,21,119.2,119.3,118.8,118.9,63
20160901|2016-01-21 10:00,21,118.85,119.95,118.85,119.8,44
20160901|2016-01-21 10:30,21,119.7,120,119.5,120,70
20160901|2016-01-21 11:00,21,120.05,120.15,119.65,119.95,60
20160901|2016-01-21 11:30,21,119.8,120,119.5,120,80
20160901|2016-01-21 12:00,21,120,120.6,119.95,120.6,63
20160901|2016-01-22 03:00,22,121.45,121.75,121.2,121.75,91
20160901|2016-01-22 03:30,22,122,122.2,121.95,122.2,15
20160901|2016-01-22 04:00,22,122.25,122.25,121.85,121.85,26
20160901|2016-01-22 04:30,22,121.9,122,121.9,122,5
20160901|2016-01-22 05:00,22,121.9,121.9,121.85,121.9,11
20160901|2016-01-22 05:30,22,122.05,122.4,122.05,122.4,10
20160901|2016-01-22 06:00,22,122.25,122.25,121.75,121.8,25
20160901|2016-01-22 06:30,22,121.75,122.25,121.75,122.1,4
20160901|2016-01-22 07:00,22,122.15,122.35,121.45,121.45,39
20160901|2016-01-22 07:30,22,121.55,123,121.55,122.75,15
20160901|2016-01-22 08:00,22,122.55,123,122.45,122.8,38
20160901|2016-01-22 08:30,22,122.65,122.85,122.65,122.65,24
20160901|2016-01-22 09:00,22,122.5,123.25,122.4,123.05,53
20160901|2016-01-22 09:30,22,123.05,123.35,121.45,121.45,59
20160901|2016-01-22 10:00,22,121.7,121.85,120.85,120.95,97
20160901|2016-01-22 10:30,22,120.95,121.3,120.9,121.2,30
20160901|2016-01-22 11:00,22,121.25,121.9,121.15,121.9,52
20160901|2016-01-22 11:30,22,121.6,121.85,121.55,121.6,44
20160901|2016-01-22 12:00,22,121.9,122.25,121.2,121.2,83
20160901|2016-01-25 03:00,25,120.95,120.95,120.45,120.9,21
20160901|2016-01-25 03:30,25,120.95,121,120.8,121,13
20160901|2016-01-25 04:00,25,121,121,121,121,1
20160901|2016-01-25 04:30,25,121.3,121.3,121.05,121.15,17
20160901|2016-01-25 05:00,25,121,121.05,120.95,121.05,11
20160901|2016-01-25 05:30,25,120.85,121.35,120.85,121.35,10
20160901|2016-01-25 06:00,25,121,121,120.95,120.95,3
20160901|2016-01-25 06:30,25,121.05,121.2,121.05,121.15,14
20160901|2016-01-25 07:00,25,121.05,121.5,120.9,121.2,17
20160901|2016-01-25 07:30,25,121.3,122.3,121.25,122.2,63
20160901|2016-01-25 08:00,25,121.9,122.2,121.75,122.2,75
20160901|2016-01-25 08:30,25,122.25,123.05,122.25,122.95,66
20160901|2016-01-25 09:00,25,122.9,123.05,122.65,122.65,39
20160901|2016-01-25 09:30,25,122.55,122.65,122.55,122.55,12
20160901|2016-01-25 10:00,25,122.5,122.5,121.85,121.85,33
20160901|2016-01-25 10:30,25,121.7,121.9,121.65,121.65,27
20160901|2016-01-25 11:00,25,122,122.25,121.85,122.25,67
20160901|2016-01-25 11:30,25,122.1,122.3,121.95,121.95,14
20160901|2016-01-25 12:00,25,122.55,122.65,122.25,122.5,74
20160901|2016-01-26 03:00,26,122.55,122.55,120.7,120.9,118
20160901|2016-01-26 03:30,26,121.35,121.4,121.15,121.4,33
20160901|2016-01-26 04:00,26,121.4,121.65,121.4,121.65,33
20160901|2016-01-26 04:30,26,122.1,122.1,122,122.05,9
20160901|2016-01-26 05:00,26,122.2,122.4,122.15,122.35,39
20160901|2016-01-26 05:30,26,122.35,122.35,122.05,122.1,9
20160901|2016-01-26 06:00,26,122.25,122.35,121.85,121.95,14
20160901|2016-01-26 06:30,26,122,122,121.95,122,9
20160901|2016-01-26 07:00,26,121.8,121.8,121.8,121.8,1
20160901|2016-01-26 07:30,26,122,122.2,121.85,122.1,30
20160901|2016-01-26 08:00,26,122.1,122.7,122.1,122.7,23
20160901|2016-01-26 08:30,26,122.65,122.85,122.45,122.45,53
20160901|2016-01-26 09:00,26,122.55,123,122.5,122.5,23
20160901|2016-01-26 09:30,26,122.95,122.95,122.7,122.7,22
20160901|2016-01-26 10:00,26,122.65,122.65,122,122.25,24
20160901|2016-01-26 10:30,26,122.2,122.3,122,122.2,46
20160901|2016-01-26 11:00,26,122.2,122.2,122.05,122.1,10
20160901|2016-01-26 11:30,26,122.2,122.45,122.15,122.45,36
20160901|2016-01-26 12:00,26,122.3,122.55,122.05,122.1,45
20160901|2016-01-27 03:00,27,122.5,122.5,122.05,122.35,18
20160901|2016-01-27 03:30,27,122.25,122.25,122.25,122.25,27
20160901|2016-01-27 04:00,27,122.15,122.15,122.15,122.15,2
20160901|2016-01-27 04:30,27,122.15,122.6,121.9,122.6,31
20160901|2016-01-27 05:00,27,123.25,123.25,123.2,123.2,2
20160901|2016-01-27 05:30,27,122.95,123.1,122.95,123,6
20160901|2016-01-27 06:00,27,123.1,123.1,123.05,123.05,3
20160901|2016-01-27 07:00,27,123,123.85,123,123.85,16
20160901|2016-01-27 07:30,27,124.5,125.3,124.2,125.2,66
20160901|2016-01-27 08:00,27,124.8,125,124.65,125,49
20160901|2016-01-27 08:30,27,124.95,125.65,124.95,125.45,61
20160901|2016-01-27 09:00,27,124.95,125.1,124.2,124.6,123
20160901|2016-01-27 09:30,27,124.75,125.45,124.75,125.3,26
20160901|2016-01-27 10:00,27,125.35,125.65,125,125.15,107
20160901|2016-01-27 10:30,27,124.95,125.4,124.85,125.25,51
20160901|2016-01-27 11:00,27,125.25,125.4,124.85,124.85,27
20160901|2016-01-27 11:30,27,124.85,125.3,124.15,124.15,69
20160901|2016-01-27 12:00,27,123.95,124.5,123.55,123.65,86
20160901|2016-01-28 03:00,28,123.75,123.8,123.25,123.5,20
20160901|2016-01-28 04:00,28,123.65,124.1,123.65,124.1,3
20160901|2016-01-28 04:30,28,123.9,123.9,123.8,123.8,5
20160901|2016-01-28 05:30,28,123.6,123.6,123.6,123.6,1
20160901|2016-01-28 06:00,28,123.5,123.65,123.3,123.5,16
20160901|2016-01-28 06:30,28,123.45,124.1,123.45,124.05,19
20160901|2016-01-28 07:00,28,123.7,124.5,123.65,123.7,72
20160901|2016-01-28 07:30,28,123.85,124.05,123.85,124.05,4
20160901|2016-01-28 08:00,28,124.45,124.8,124.45,124.75,32
20160901|2016-01-28 08:30,28,124.8,124.8,124,124.15,21
20160901|2016-01-28 09:00,28,124.4,125.35,124.4,124.85,46
20160901|2016-01-28 09:30,28,124.7,125.5,124.4,125.05,82
20160901|2016-01-28 10:00,28,124.95,125.15,124.5,124.55,35
20160901|2016-01-28 10:30,28,124.3,124.55,123.85,123.85,107
20160901|2016-01-28 11:00,28,124.35,124.55,123.85,123.85,39
20160901|2016-01-28 11:30,28,123.9,124.35,123.85,124.15,23
20160901|2016-01-28 12:00,28,124.35,124.65,124.35,124.65,8
20160901|2016-01-29 03:00,29,124.75,124.75,124.65,124.7,33
20160901|2016-01-29 03:30,29,124.7,124.7,124.7,124.7,3
20160901|2016-01-29 04:00,29,124.65,124.9,124.65,124.85,6
20160901|2016-01-29 04:30,29,124.7,124.8,124.7,124.8,6
20160901|2016-01-29 05:00,29,124.65,124.65,124.6,124.6,5
20160901|2016-01-29 05:30,29,124.55,124.7,124.45,124.7,9
20160901|2016-01-29 06:00,29,124.6,125,124.6,124.9,70
20160901|2016-01-29 06:30,29,124.65,124.8,124.65,124.8,8
20160901|2016-01-29 07:00,29,124.8,125.1,124.5,124.85,44
20160901|2016-01-29 07:30,29,124.5,124.7,124.25,124.6,37
20160901|2016-01-29 08:00,29,125,125,124.3,124.65,5
20160901|2016-01-29 08:30,29,124.95,124.95,124.8,124.95,5
20160901|2016-01-29 09:00,29,125,125,124.9,124.9,10
20160901|2016-01-29 09:30,29,124.55,124.7,124.4,124.65,72
20160901|2016-01-29 10:00,29,124.75,124.75,123.6,123.7,67
20160901|2016-01-29 10:30,29,123.7,123.7,121.65,121.7,124
20160901|2016-01-29 11:00,29,121.55,122.1,121.55,121.9,63
20160901|2016-01-29 11:30,29,122,122.15,121.95,121.95,4
20160901|2016-01-29 12:00,29,121.9,122.3,121.8,121.9,131
20160901|2016-02-01 03:00,1,121.2,121.2,120.5,120.9,70
20160901|2016-02-01 03:30,1,120.95,120.95,120.75,120.75,60
20160901|2016-02-01 04:00,1,120.6,120.75,120.6,120.75,3
20160901|2016-02-01 04:30,1,120.8,120.9,120.7,120.9,16
20160901|2016-02-01 05:00,1,121.15,121.15,121.15,121.15,1
20160901|2016-02-01 05:30,1,121,121.2,121,121.2,6
20160901|2016-02-01 06:00,1,121.2,121.4,121.15,121.2,27
20160901|2016-02-01 06:30,1,121.1,121.2,120.95,120.95,8
20160901|2016-02-01 07:00,1,120.85,121.5,120.75,121.35,17
20160901|2016-02-01 07:30,1,121.25,122.3,121.2,122.3,95
20160901|2016-02-01 08:00,1,121.9,122.55,121.9,122.55,47
20160901|2016-02-01 08:30,1,122.6,123.05,122.6,122.75,16
20160901|2016-02-01 09:00,1,123,123.1,123,123.1,3
20160901|2016-02-01 09:30,1,122.85,122.85,122.75,122.75,13
20160901|2016-02-01 10:00,1,122.6,122.8,122.35,122.4,40
20160901|2016-02-01 10:30,1,122.45,122.7,122.4,122.55,22
20160901|2016-02-01 11:00,1,122.55,122.65,122.3,122.45,70
20160901|2016-02-01 11:30,1,122.4,123.05,122.4,122.95,20
20160901|2016-02-01 12:00,1,122.55,123.2,122.55,123.05,38
20160901|2016-02-02 03:00,2,123.15,124.2,123.15,123.95,71
20160901|2016-02-02 03:30,2,123.9,123.9,123.6,123.6,3
20160901|2016-02-02 04:00,2,123.9,123.9,123.9,123.9,1
20160901|2016-02-02 05:00,2,123.15,123.25,123.15,123.15,14
20160901|2016-02-02 05:30,2,123.15,123.25,123,123,17
20160901|2016-02-02 06:00,2,123.15,123.15,123,123.05,27
20160901|2016-02-02 06:30,2,123,123.1,122.95,122.95,65
20160901|2016-02-02 07:00,2,123.05,123.2,122.25,122.4,60
20160901|2016-02-02 07:30,2,122.4,123.35,122.4,123.2,16
20160901|2016-02-02 08:00,2,123,123.9,122.9,123.75,27
20160901|2016-02-02 08:30,2,123.75,123.75,123,123.2,27
20160901|2016-02-02 09:00,2,123.4,124.75,123.4,124.3,53
20160901|2016-02-02 09:30,2,124.3,124.5,124.15,124.25,15
20160901|2016-02-02 10:00,2,124.2,124.6,124.05,124.45,28
20160901|2016-02-02 10:30,2,124.35,124.45,124.35,124.45,3
20160901|2016-02-02 11:00,2,124.45,125.45,124.45,124.95,78
20160901|2016-02-02 11:30,2,125.1,125.15,124.9,125,51
20160901|2016-02-02 12:00,2,124.9,125.15,124.65,124.65,94
20160901|2016-02-03 03:00,3,125.1,126.2,125.1,126.2,25
20160901|2016-02-03 03:30,3,126.25,126.35,126.2,126.2,10
20160901|2016-02-03 04:00,3,126.1,126.1,126.1,126.1,1
20160901|2016-02-03 04:30,3,125.9,125.95,125.9,125.95,2
20160901|2016-02-03 05:00,3,125.95,125.95,125.95,125.95,1
20160901|2016-02-03 05:30,3,125.7,125.7,125.7,125.7,1
20160901|2016-02-03 06:00,3,125.65,126.1,125.65,126.1,11
20160901|2016-02-03 06:30,3,125.5,125.5,123.5,124.3,44
20160901|2016-02-03 07:00,3,124.1,124.8,124,124.8,6
20160901|2016-02-03 07:30,3,124.9,125,124,124.85,82
20160901|2016-02-03 08:00,3,125.15,125.6,125.15,125.6,26
20160901|2016-02-03 08:30,3,125.7,126.15,125.25,126.05,86
20160901|2016-02-03 09:00,3,126.3,126.7,126.15,126.35,53
20160901|2016-02-03 09:30,3,126.45,126.45,125.9,126.1,39
20160901|2016-02-03 10:00,3,126.55,126.55,126,126.25,12
20160901|2016-02-03 10:30,3,126.2,126.45,126.1,126.3,48
20160901|2016-02-03 11:00,3,126.15,126.4,126.15,126.25,49
20160901|2016-02-03 11:30,3,126.25,126.4,126.25,126.4,3
20160901|2016-02-03 12:00,3,126.4,126.85,126.35,126.35,62
20160901|2016-02-04 03:00,4,126.6,127.05,126.6,126.95,14
20160901|2016-02-04 03:30,4,127,128.15,127,128.05,90
20160901|2016-02-04 04:00,4,128.1,128.1,127.85,127.85,27
20160901|2016-02-04 05:00,4,127.95,128,127.95,128,15
20160901|2016-02-04 06:00,4,127.3,127.5,127.05,127.2,28
20160901|2016-02-04 06:30,4,127.15,127.3,127.15,127.3,7
20160901|2016-02-04 07:00,4,128.2,128.2,127.9,128.05,44
20160901|2016-02-04 07:30,4,128.15,128.95,128.1,128.2,153
20160901|2016-02-04 08:00,4,127.75,128.15,127.6,128.05,31
20160901|2016-02-04 08:30,4,128.15,128.3,127.45,127.6,69
20160901|2016-02-04 09:00,4,127.65,128.2,127.65,128,20
20160901|2016-02-04 09:30,4,127.7,127.8,127.3,127.45,30
20160901|2016-02-04 10:00,4,128,128.5,127.85,128.5,94
20160901|2016-02-04 10:30,4,128.4,128.4,128,128.15,33
20160901|2016-02-04 11:00,4,128.25,128.6,128.25,128.6,30
20160901|2016-02-04 11:30,4,128.65,128.85,128.55,128.85,46
20160901|2016-02-04 12:00,4,128.8,128.9,128.25,128.25,77
20160901|2016-02-05 03:00,5,128.55,129.15,128.55,129,25
20160901|2016-02-05 03:30,5,129.05,129.05,128.65,128.65,7
20160901|2016-02-05 04:00,5,128.75,128.75,128.65,128.65,2
20160901|2016-02-05 04:30,5,128.2,128.55,128.2,128.35,18
20160901|2016-02-05 05:00,5,127.95,128,127.45,128,9
20160901|2016-02-05 05:30,5,127.8,127.9,127.5,127.6,20
20160901|2016-02-05 06:00,5,127.45,127.55,127.3,127.3,9
20160901|2016-02-05 06:30,5,127.2,127.7,127,127.7,10
20160901|2016-02-05 07:00,5,127.6,128.5,127.4,128.5,117
20160901|2016-02-05 07:30,5,128.6,128.8,127.15,127.3,44
20160901|2016-02-05 08:00,5,127.2,127.2,126.2,127.15,66
20160901|2016-02-05 08:30,5,127.3,127.65,127.15,127.55,51
20160901|2016-02-05 09:00,5,127.4,127.45,126.5,126.5,27
20160901|2016-02-05 09:30,5,126.45,126.75,126.4,126.5,38
20160901|2016-02-05 10:00,5,126.8,126.95,126.4,126.45,50
20160901|2016-02-05 10:30,5,126.2,126.35,125.55,126.05,65
20160901|2016-02-05 11:00,5,125.85,126.15,125.55,126.05,68
20160901|2016-02-05 11:30,5,126.05,126.25,125.85,125.95,44
20160901|2016-02-05 12:00,5,125.95,126.2,125.65,125.8,114
20160901|2016-02-08 03:00,8,125.35,125.35,124.1,124.4,46
20160901|2016-02-08 03:30,8,124.35,124.8,124.35,124.35,20
20160901|2016-02-08 04:00,8,124.6,124.7,124.25,124.3,18
20160901|2016-02-08 04:30,8,124.55,124.55,124.55,124.55,2
20160901|2016-02-08 05:00,8,124.2,124.2,124.2,124.2,1
20160901|2016-02-08 05:30,8,124.5,124.6,124.5,124.55,13
20160901|2016-02-08 06:00,8,124.35,124.45,124.35,124.45,8
20160901|2016-02-08 06:30,8,124.4,124.4,123.95,124.2,35
20160901|2016-02-08 07:00,8,124.2,124.2,123.45,124,39
20160901|2016-02-08 07:30,8,123.45,123.55,122.45,122.5,142
20160901|2016-02-08 08:00,8,122.5,122.7,122.25,122.25,64
20160901|2016-02-08 08:30,8,122.25,122.3,121.75,121.8,69
20160901|2016-02-08 09:00,8,122.05,122.75,122.05,122.55,67
20160901|2016-02-08 09:30,8,122.4,122.4,122.05,122.05,20
20160901|2016-02-08 10:00,8,122.15,122.25,122.15,122.2,12
20160901|2016-02-08 10:30,8,121.95,122.05,121.8,122.05,29
20160901|2016-02-08 11:00,8,121.95,122,121.6,122,74
20160901|2016-02-08 11:30,8,122.3,122.5,122.05,122.05,81
20160901|2016-02-08 12:00,8,122,122.15,121.7,121.75,215
20160901|2016-02-09 03:00,9,121.75,121.85,121.6,121.85,22
20160901|2016-02-09 03:30,9,121.75,122,121.6,121.6,20
20160901|2016-02-09 04:00,9,121.65,121.65,121.6,121.65,10
20160901|2016-02-09 04:30,9,121.75,122.4,121.75,122.25,48
20160901|2016-02-09 05:00,9,122.35,122.5,122.3,122.3,6
20160901|2016-02-09 05:30,9,122.25,122.35,122.2,122.3,8
20160901|2016-02-09 06:00,9,122.5,122.6,122.3,122.3,31
20160901|2016-02-09 06:30,9,122.25,122.3,121.75,121.75,15
20160901|2016-02-09 07:00,9,121.7,121.75,121.15,121.15,37
20160901|2016-02-09 07:30,9,121.2,122.15,121.15,122.15,73
20160901|2016-02-09 08:00,9,122.4,122.4,121.85,122.1,43
20160901|2016-02-09 08:30,9,122.1,122.25,121.75,122.15,34
20160901|2016-02-09 09:00,9,122.3,122.4,121.65,121.8,67
20160901|2016-02-09 09:30,9,121.6,121.9,121.45,121.9,56
20160901|2016-02-09 10:00,9,122,122,121.7,121.9,41
20160901|2016-02-09 10:30,9,121.65,121.8,121.5,121.6,68
20160901|2016-02-09 11:00,9,121.6,121.65,121.3,121.35,56
20160901|2016-02-09 11:30,9,121.4,121.5,121.3,121.5,29
20160901|2016-02-09 12:00,9,121.3,121.3,120.6,120.7,242
20160901|2016-02-10 03:00,10,121,121.5,120.8,121.35,52
20160901|2016-02-10 03:30,10,121.25,121.25,121.15,121.2,5
20160901|2016-02-10 04:00,10,121.25,121.5,121.25,121.5,17
20160901|2016-02-10 04:30,10,121.4,121.45,121.35,121.45,15
20160901|2016-02-10 05:00,10,121.4,121.9,121.4,121.7,37
20160901|2016-02-10 05:30,10,121.45,121.6,121.45,121.6,10
20160901|2016-02-10 06:00,10,121.3,121.4,121.3,121.4,5
20160901|2016-02-10 06:30,10,121.35,121.65,121.35,121.65,10
20160901|2016-02-10 07:00,10,121.55,121.75,120.8,120.8,96
20160901|2016-02-10 07:30,10,120.8,120.85,120.45,120.85,140
20160901|2016-02-10 08:00,10,120.5,120.8,120.5,120.8,10
20160901|2016-02-10 08:30,10,120.9,121.05,120.75,120.95,32
20160901|2016-02-10 09:00,10,120.9,120.9,120.6,120.7,82
20160901|2016-02-10 09:30,10,120.65,121.15,120.65,121.15,27
20160901|2016-02-10 10:00,10,121.1,121.1,120.65,120.7,50
20160901|2016-02-10 10:30,10,120.75,120.85,120.65,120.7,39
20160901|2016-02-10 11:00,10,120.65,120.8,120.65,120.75,22
20160901|2016-02-10 11:30,10,120.65,120.8,120.6,120.65,28
20160901|2016-02-10 12:00,10,120.85,120.85,120.6,120.75,36
20160901|2016-02-11 03:00,11,120.65,120.9,120.5,120.65,57
20160901|2016-02-11 03:30,11,120.55,120.55,120.5,120.55,61
20160901|2016-02-11 04:00,11,120.7,120.95,120.7,120.85,12
20160901|2016-02-11 04:30,11,120.95,120.95,120.75,120.85,24
20160901|2016-02-11 05:00,11,120.75,120.75,120.7,120.75,7
20160901|2016-02-11 05:30,11,120.65,120.95,120.65,120.95,24
20160901|2016-02-11 06:00,11,120.75,120.8,120.7,120.75,9
20160901|2016-02-11 06:30,11,120.7,120.7,120.6,120.6,12
20160901|2016-02-11 07:00,11,120.5,120.5,120.35,120.35,66
20160901|2016-02-11 07:30,11,120.3,120.4,120.05,120.4,69
20160901|2016-02-11 08:00,11,120.3,120.3,120.1,120.1,76
20160901|2016-02-11 08:30,11,120,120,119.65,119.75,97
20160901|2016-02-11 09:00,11,119.7,119.8,119.7,119.75,38
20160901|2016-02-11 09:30,11,119.55,119.55,119.05,119.15,126
20160901|2016-02-11 10:00,11,119.1,119.1,118.9,119,67
20160901|2016-02-11 10:30,11,118.9,118.9,118.4,118.4,160
20160901|2016-02-11 11:00,11,118.45,118.7,118.4,118.7,55
20160901|2016-02-11 11:30,11,118.45,118.75,118.45,118.5,68
20160901|2016-02-11 12:00,11,118.5,119.35,118.5,118.95,168
20160901|2016-02-12 03:00,12,119.55,120.25,119.55,119.75,46
20160901|2016-02-12 03:30,12,119.75,120.1,119.75,120.1,30
20160901|2016-02-12 04:00,12,120.1,120.8,120.1,120.8,77
20160901|2016-02-12 04:30,12,120.7,120.7,120.35,120.45,25
20160901|2016-02-12 05:00,12,120.15,120.15,120,120.1,10
20160901|2016-02-12 05:30,12,120.05,120.05,119.9,119.9,31
20160901|2016-02-12 06:00,12,119.85,120,119.75,119.85,35
20160901|2016-02-12 06:30,12,119.9,119.9,119.9,119.9,2
20160901|2016-02-12 07:00,12,119.75,121,119.75,120.9,100
20160901|2016-02-12 07:30,12,120.85,122.2,120.55,121.85,221
20160901|2016-02-12 08:00,12,121.8,121.8,121.2,121.55,20
20160901|2016-02-12 08:30,12,121.6,122.1,121.05,121.05,27
20160901|2016-02-12 09:00,12,121.2,121.7,121.15,121.7,38
20160901|2016-02-12 09:30,12,121.75,121.8,120.9,120.9,31
20160901|2016-02-12 10:00,12,121,121.4,121,121.05,28
20160901|2016-02-12 10:30,12,121,121.6,120.9,121.15,87
20160901|2016-02-12 11:00,12,121,121.15,120.9,121,61
20160901|2016-02-12 11:30,12,120.9,121.5,120.85,121.4,71
20160901|2016-02-12 12:00,12,121.35,121.45,120.2,121.4,107
20160901|2016-02-16 03:00,16,121.55,122.95,121.5,122.55,142
20160901|2016-02-16 03:30,16,122.55,122.55,122.5,122.5,3
20160901|2016-02-16 04:00,16,122.5,122.5,122.1,122.1,8
20160901|2016-02-16 04:30,16,121.95,121.95,121.8,121.9,11
20160901|2016-02-16 05:00,16,121.9,121.9,121.9,121.9,1
20160901|2016-02-16 05:30,16,121.9,121.95,121.9,121.95,18
20160901|2016-02-16 06:00,16,121.85,122.2,121.85,122.2,25
20160901|2016-02-16 06:30,16,121.9,122.15,121.9,122.05,11
20160901|2016-02-16 07:00,16,122.05,122.05,121.4,121.4,26
20160901|2016-02-16 07:30,16,121.35,122.55,121.35,122,94
20160901|2016-02-16 08:00,16,121.7,122.25,121.6,121.7,77
20160901|2016-02-16 08:30,16,121.75,121.8,120.8,120.95,83
20160901|2016-02-16 09:00,16,120.8,120.8,119.85,119.9,107
20160901|2016-02-16 09:30,16,119.85,120.75,119.7,120.6,29
20160901|2016-02-16 10:00,16,120.45,120.45,119.85,120.4,74
20160901|2016-02-16 10:30,16,120.4,121.35,120.4,121.25,37
20160901|2016-02-16 11:00,16,121.4,121.45,120.8,120.8,30
20160901|2016-02-16 11:30,16,120.9,121.3,120.8,121.2,41
20160901|2016-02-16 12:00,16,121.3,121.3,120.4,120.5,50
20160901|2016-02-17 03:00,17,120.55,120.55,119.9,120.55,38
20160901|2016-02-17 03:30,17,120.5,120.5,120.25,120.25,24
20160901|2016-02-17 04:00,17,120.35,120.55,120.35,120.45,20
20160901|2016-02-17 04:30,17,120.4,120.4,120.4,120.4,1
20160901|2016-02-17 05:00,17,120.15,120.15,119.95,119.95,11
20160901|2016-02-17 05:30,17,120.35,120.55,120.3,120.55,5
20160901|2016-02-17 06:00,17,120.45,120.85,120.45,120.85,11
20160901|2016-02-17 06:30,17,120.8,120.8,120.8,120.8,3
20160901|2016-02-17 07:00,17,121,121,120.1,120.1,11
20160901|2016-02-17 07:30,17,120.05,120.4,119.75,120.3,59
20160901|2016-02-17 08:00,17,119.9,119.95,119.35,119.35,78
20160901|2016-02-17 08:30,17,119.55,120.1,119.55,119.65,33
20160901|2016-02-17 09:00,17,119.85,120.5,119.75,120.5,23
20160901|2016-02-17 09:30,17,120.65,121.25,120.35,121.2,26
20160901|2016-02-17 10:00,17,120.9,121.05,120.7,120.7,33
20160901|2016-02-17 10:30,17,120.8,120.9,120.45,120.65,19
20160901|2016-02-17 11:00,17,120.6,121.1,120.6,121.1,7
20160901|2016-02-17 11:30,17,121,121,120.7,120.75,45
20160901|2016-02-17 12:00,17,120.8,120.8,120.3,120.45,166
20160901|2016-02-18 03:00,18,120.3,120.3,119.7,120.25,49
20160901|2016-02-18 03:30,18,120.25,120.4,120.25,120.3,9
20160901|2016-02-18 04:00,18,120.55,120.55,120.5,120.5,9
20160901|2016-02-18 04:30,18,120.35,120.35,120.05,120.05,3
20160901|2016-02-18 05:00,18,119.95,119.95,119.85,119.85,9
20160901|2016-02-18 05:30,18,120.05,120.25,120.05,120.05,13
20160901|2016-02-18 06:00,18,120.05,120.05,120.05,120.05,2
20160901|2016-02-18 06:30,18,119.85,120,119.85,120,2
20160901|2016-02-18 07:00,18,119.8,119.8,119.5,119.5,34
20160901|2016-02-18 07:30,18,119.5,119.7,119.2,119.6,75
20160901|2016-02-18 08:00,18,119.65,119.7,119.25,119.25,43
20160901|2016-02-18 08:30,18,119.5,119.6,119.25,119.25,15
20160901|2016-02-18 09:00,18,119.25,120,119.25,119.45,36
20160901|2016-02-18 09:30,18,119.3,119.5,119.3,119.3,35
20160901|2016-02-18 10:00,18,119.15,119.65,119.15,119.5,23
20160901|2016-02-18 10:30,18,119.45,119.55,119.35,119.55,22
20160901|2016-02-18 11:00,18,119.5,119.6,119.35,119.35,53
20160901|2016-02-18 11:30,18,119.25,119.45,119.25,119.45,6
20160901|2016-02-18 12:00,18,119.45,120.05,119.2,119.75,90
20160901|2016-02-19 03:00,19,120.1,120.1,119.3,119.3,43
20160901|2016-02-19 03:30,19,119.25,119.25,118.95,119.05,28
20160901|2016-02-19 04:00,19,119.05,119.25,119.05,119.25,14
20160901|2016-02-19 04:30,19,119.2,119.2,119,119.15,13
20160901|2016-02-19 05:00,19,119,119.05,119,119.05,45
20160901|2016-02-19 05:30,19,119.05,119.1,118.9,119,44
20160901|2016-02-19 06:00,19,119.1,119.15,119.1,119.15,3
20160901|2016-02-19 06:30,19,119.2,119.55,119.2,119.55,27
20160901|2016-02-19 07:00,19,118.9,118.9,118.75,118.75,42
20160901|2016-02-19 07:30,19,118.75,119.85,118.7,119.55,85
20160901|2016-02-19 08:00,19,119.35,121.05,119.35,120.7,68
20160901|2016-02-19 08:30,19,120.85,120.9,120.1,120.1,38
20160901|2016-02-19 09:00,19,119.85,120,119.55,119.85,93
20160901|2016-02-19 09:30,19,119.8,119.85,119.5,119.85,64
20160901|2016-02-19 10:00,19,119.85,120.25,119.85,120.25,32
20160901|2016-02-19 10:30,19,120.1,120.15,119.8,119.95,53
20160901|2016-02-19 11:00,19,119.85,119.9,119.7,119.7,11
20160901|2016-02-19 11:30,19,119.8,120.05,119.8,119.95,40
20160901|2016-02-19 12:00,19,119.9,120.35,119.9,120.3,70
20160901|2016-02-22 03:00,22,120.85,121.15,120.6,121.15,28
20160901|2016-02-22 03:30,22,121,121.2,121,121.05,9
20160901|2016-02-22 05:00,22,120.75,120.75,120.75,120.75,1
20160901|2016-02-22 06:00,22,120.9,120.9,120.6,120.6,8
20160901|2016-02-22 06:30,22,120.8,121.25,120.8,121,53
20160901|2016-02-22 07:00,22,120.85,121.1,120.65,120.65,5
20160901|2016-02-22 07:30,22,120.55,122.25,120.55,122,38
20160901|2016-02-22 08:00,22,122.2,122.85,122.1,122.6,73
20160901|2016-02-22 08:30,22,122.7,123,122.6,122.9,63
20160901|2016-02-22 09:00,22,123.05,123.15,123,123.05,50
20160901|2016-02-22 09:30,22,122.95,123.15,122.9,123.1,36
20160901|2016-02-22 10:00,22,123,123.1,122.95,123,20
20160901|2016-02-22 10:30,22,123.25,124.3,123.25,123.8,570
20160901|2016-02-22 11:00,22,123.8,124.1,123.55,124,59
20160901|2016-02-22 11:30,22,124.05,124.05,123.75,124.05,74
20160901|2016-02-22 12:00,22,124,124.15,123.5,123.7,152
20160901|2016-02-23 03:00,23,123.8,123.8,123.05,123.05,14
20160901|2016-02-23 03:30,23,122.95,122.95,122.7,122.9,10
20160901|2016-02-23 04:00,23,123.1,123.1,123.05,123.05,11
20160901|2016-02-23 04:30,23,123.1,123.45,123.1,123.4,5
20160901|2016-02-23 05:00,23,123.35,123.35,123,123,29
20160901|2016-02-23 05:30,23,122.95,123.75,122.95,123.75,35
20160901|2016-02-23 06:00,23,123.45,123.45,123.05,123.15,17
20160901|2016-02-23 06:30,23,123.1,123.2,123,123.05,11
20160901|2016-02-23 07:00,23,122.95,122.95,122.5,122.9,43
20160901|2016-02-23 07:30,23,122.95,123.25,122.25,122.3,71
20160901|2016-02-23 08:00,23,122.55,123.1,122.5,122.7,266
20160901|2016-02-23 08:30,23,122.8,123.05,122.8,123.05,31
20160901|2016-02-23 09:00,23,123.05,123.55,123.05,123.45,111
20160901|2016-02-23 09:30,23,123.7,123.7,122.95,122.95,9
20160901|2016-02-23 10:00,23,122.8,122.8,122.35,122.8,58
20160901|2016-02-23 10:30,23,122.7,123.15,122.7,123.05,24
20160901|2016-02-23 11:00,23,122.95,122.95,122.6,122.65,60
20160901|2016-02-23 11:30,23,122.8,122.85,122.6,122.75,27
20160901|2016-02-23 12:00,23,122.7,122.9,122.45,122.6,91
20160901|2016-02-24 03:00,24,122.2,122.2,121.55,121.75,27
20160901|2016-02-24 03:30,24,121.65,121.85,121.4,121.85,24
20160901|2016-02-24 04:00,24,121.55,121.55,121.55,121.55,2
20160901|2016-02-24 04:30,24,121.5,121.5,121.5,121.5,1
20160901|2016-02-24 05:00,24,121.6,121.6,121.5,121.5,16
20160901|2016-02-24 05:30,24,121.65,121.65,121.65,121.65,7
20160901|2016-02-24 06:00,24,121.3,121.3,120,120,110
20160901|2016-02-24 06:30,24,119.9,120.3,119.9,120.3,19
20160901|2016-02-24 07:00,24,120.3,120.7,120.3,120.5,13
20160901|2016-02-24 07:30,24,120.7,120.75,119.2,119.5,396
20160901|2016-02-24 08:00,24,119.35,119.65,119.05,119.55,225
20160901|2016-02-24 08:30,24,119.25,119.8,119.25,119.7,51
20160901|2016-02-24 09:00,24,119.65,119.8,119.45,119.5,63
20160901|2016-02-24 09:30,24,119.25,119.35,119.1,119.2,104
20160901|2016-02-24 10:00,24,119.1,119.6,119.1,119.55,210
20160901|2016-02-24 10:30,24,119.5,120.15,119.4,120,57
20160901|2016-02-24 11:00,24,119.8,119.95,119.6,119.65,26
20160901|2016-02-24 11:30,24,119.6,119.65,119.55,119.6,25
20160901|2016-02-24 12:00,24,119.85,120.7,119.85,120.55,59
20160901|2016-02-25 03:00,25,120.05,120.5,119.55,119.95,81
20160901|2016-02-25 03:30,25,119.95,120.15,119.85,119.85,69
20160901|2016-02-25 04:00,25,119.85,119.95,119.85,119.95,13
20160901|2016-02-25 04:30,25,120.15,120.65,120.15,120.55,8
20160901|2016-02-25 05:00,25,120.85,121.05,119.5,119.95,200
20160901|2016-02-25 05:30,25,119.95,119.95,119.95,119.95,9
20160901|2016-02-25 06:00,25,120.5,120.7,120.35,120.35,19
20160901|2016-02-25 06:30,25,120.35,120.35,120,120,8
20160901|2016-02-25 07:00,25,119.9,120.6,119.9,120.4,19
20160901|2016-02-25 07:30,25,120.25,120.6,120.25,120.3,21
20160901|2016-02-25 08:00,25,120.65,121.35,120.65,121.25,28
20160901|2016-02-25 08:30,25,121.3,122.3,121.3,121.7,119
20160901|2016-02-25 09:00,25,121.45,121.7,121.35,121.65,11
20160901|2016-02-25 09:30,25,121.4,121.4,120.1,120.25,16
20160901|2016-02-25 10:00,25,120.4,120.7,120.4,120.55,26
20160901|2016-02-25 10:30,25,120.5,120.5,119.95,119.95,35
20160901|2016-02-25 11:00,25,120.35,120.4,120.05,120.05,16
20160901|2016-02-25 11:30,25,120.05,120.3,119.85,119.85,9
20160901|2016-02-25 12:00,25,120,120.1,119.65,119.7,72
20160901|2016-02-26 03:00,26,120.15,120.15,119.95,120.1,12
20160901|2016-02-26 03:30,26,120.15,120.2,120.15,120.2,3
20160901|2016-02-26 04:00,26,120.35,120.4,120.3,120.3,3
20160901|2016-02-26 04:30,26,120.25,120.35,120.25,120.3,7
20160901|2016-02-26 05:00,26,120.45,120.45,120.4,120.4,4
20160901|2016-02-26 05:30,26,120.45,120.45,120.45,120.45,1
20160901|2016-02-26 06:00,26,120.5,120.5,120.3,120.3,7
20160901|2016-02-26 07:00,26,120.1,120.15,119.8,120.15,37
20160901|2016-02-26 07:30,26,119.7,120.05,118.9,119.25,423
20160901|2016-02-26 08:00,26,119.4,119.4,118.95,118.95,15
20160901|2016-02-26 08:30,26,119.05,119.25,119.05,119.25,25
20160901|2016-02-26 09:00,26,119.2,119.2,119.15,119.2,22
20160901|2016-02-26 09:30,26,119.3,119.65,119.3,119.55,10
20160901|2016-02-26 10:00,26,119.85,119.85,119.2,119.2,25
20160901|2016-02-26 10:30,26,119.2,119.2,118.9,119.15,63
20160901|2016-02-26 11:00,26,118.95,119.1,118.95,119.05,4
20160901|2016-02-26 11:30,26,119.05,119.2,118.9,119.1,28
20160901|2016-02-26 12:00,26,118.95,119.1,118.85,119,83
20160901|2016-02-29 03:00,29,118.9,118.9,118.75,118.8,26
20160901|2016-02-29 03:30,29,118.85,118.85,118.6,118.7,92
20160901|2016-02-29 04:00,29,118.85,118.9,118.85,118.9,3
20160901|2016-02-29 04:30,29,118.65,118.7,118.65,118.7,2
20160901|2016-02-29 05:00,29,118.75,118.75,118.65,118.65,16
20160901|2016-02-29 05:30,29,118.65,118.85,118.6,118.85,11
20160901|2016-02-29 06:00,29,118.8,118.8,118.8,118.8,4
20160901|2016-02-29 06:30,29,118.75,118.75,118.65,118.65,3
20160901|2016-02-29 07:00,29,118.5,118.5,118.3,118.35,107
20160901|2016-02-29 07:30,29,118.35,118.45,118.25,118.35,229
20160901|2016-02-29 08:00,29,118.25,118.4,118,118.1,216
20160901|2016-02-29 08:30,29,118.1,118.1,117.9,117.95,50
20160901|2016-02-29 09:00,29,117.95,118.1,117.9,118,67
20160901|2016-02-29 09:30,29,118.15,118.45,118.15,118.4,48
20160901|2016-02-29 10:00,29,118.2,118.65,118.15,118.65,43
20160901|2016-02-29 10:30,29,118.85,119.75,118.85,119.75,53
20160901|2016-02-29 11:00,29,119.4,119.65,119.1,119.45,48
20160901|2016-02-29 11:30,29,119.2,119.2,119,119,6
20160901|2016-02-29 12:00,29,119.35,119.35,118.65,119,30
20160901|2016-03-01 03:00,1,119.25,120.2,119.25,120.1,44
20160901|2016-03-01 03:30,1,120.15,120.15,119.9,120,32
20160901|2016-03-01 04:00,1,119.85,119.85,119.6,119.6,13
20160901|2016-03-01 05:00,1,119.5,119.6,119.5,119.6,3
20160901|2016-03-01 05:30,1,119.7,119.75,119.6,119.6,16
20160901|2016-03-01 06:00,1,119.8,119.8,119.8,119.8,1
20160901|2016-03-01 06:30,1,119.6,119.8,119.35,119.8,4
20160901|2016-03-01 07:00,1,119.4,119.4,118.8,118.8,32
20160901|2016-03-01 07:30,1,118.7,118.7,118.05,118.1,111
20160901|2016-03-01 08:00,1,118.1,118.15,117.4,117.55,394
20160901|2016-03-01 08:30,1,117.6,117.7,117.15,117.4,190
20160901|2016-03-01 09:00,1,117.4,117.6,117.15,117.55,81
20160901|2016-03-01 09:30,1,117.65,117.8,117.55,117.65,33
20160901|2016-03-01 10:00,1,117.6,117.9,117.55,117.65,108
20160901|2016-03-01 10:30,1,117.55,117.55,117.5,117.5,9
20160901|2016-03-01 11:00,1,117.8,118.25,117.8,118.25,16
20160901|2016-03-01 11:30,1,118.45,118.85,117.95,117.95,34
20160901|2016-03-01 12:00,1,117.95,118.7,117.95,118.7,35
20160901|2016-03-02 03:00,2,119,119,118.8,119,20
20160901|2016-03-02 03:30,2,118.8,118.8,118.15,118.3,16
20160901|2016-03-02 04:00,2,118.15,118.35,118.15,118.35,10
20160901|2016-03-02 04:30,2,118.3,118.3,118.25,118.3,6
20160901|2016-03-02 05:00,2,118.2,118.3,118.15,118.3,7
20160901|2016-03-02 05:30,2,118.2,118.2,118.15,118.2,7
20160901|2016-03-02 06:00,2,118.2,118.2,117.6,117.6,72
20160901|2016-03-02 06:30,2,117.65,117.85,117.65,117.8,31
20160901|2016-03-02 07:00,2,117.85,117.85,117.4,117.8,72
20160901|2016-03-02 07:30,2,117.9,118.05,117.55,117.65,45
20160901|2016-03-02 08:00,2,117.75,117.9,117.55,117.65,45
20160901|2016-03-02 08:30,2,117.7,118.45,117.65,118.45,34
20160901|2016-03-02 09:00,2,118.45,119.45,118.45,119.45,117
20160901|2016-03-02 09:30,2,119.25,119.65,119.1,119.6,78
20160901|2016-03-02 10:00,2,119.6,119.9,119.1,119.4,87
20160901|2016-03-02 10:30,2,119.4,119.6,119.4,119.5,7
20160901|2016-03-02 11:00,2,119.55,119.65,119.45,119.45,25
20160901|2016-03-02 11:30,2,119.3,119.35,119,119.1,17
20160901|2016-03-02 12:00,2,119.05,119.2,119.05,119.15,49
20160901|2016-03-03 03:00,3,119.65,119.65,119.35,119.35,30
20160901|2016-03-03 03:30,3,119.45,119.7,119.4,119.55,8
20160901|2016-03-03 05:00,3,119.5,119.5,119.5,119.5,11
20160901|2016-03-03 05:30,3,119.6,119.6,119.6,119.6,5
20160901|2016-03-03 06:00,3,119.7,119.7,119.5,119.5,19
20160901|2016-03-03 06:30,3,119.4,119.8,119.4,119.8,52
20160901|2016-03-03 07:00,3,120,120.95,120,120.3,42
20160901|2016-03-03 07:30,3,120.85,121.9,120.85,121.65,83
20160901|2016-03-03 08:00,3,121.7,121.85,121.3,121.85,65
20160901|2016-03-03 08:30,3,121.75,122.2,121.65,121.9,124
20160901|2016-03-03 09:00,3,121.95,121.95,120.45,120.7,92
20160901|2016-03-03 09:30,3,120.8,121.4,120.8,121.05,48
20160901|2016-03-03 10:00,3,121,121.8,121,121.55,144
20160901|2016-03-03 10:30,3,121.8,121.95,121.6,121.95,23
20160901|2016-03-03 11:00,3,121.85,121.85,121.55,121.55,14
20160901|2016-03-03 11:30,3,121.7,121.75,121.1,121.1,83
20160901|2016-03-03 12:00,3,121.3,121.4,121.2,121.35,73
20160901|2016-03-04 03:00,4,121.25,122.05,121.25,121.9,58
20160901|2016-03-04 03:30,4,121.95,121.95,121.85,121.85,8
20160901|2016-03-04 04:00,4,121.6,121.7,121.6,121.7,5
20160901|2016-03-04 04:30,4,121.6,121.75,121.6,121.75,6
20160901|2016-03-04 05:00,4,122,122,121.85,121.85,12
20160901|2016-03-04 05:30,4,121.85,121.85,121.7,121.7,22
20160901|2016-03-04 06:00,4,122,122.6,122,122.4,32
20160901|2016-03-04 06:30,4,122.65,122.7,122.55,122.55,31
20160901|2016-03-04 07:00,4,122.4,122.4,121.4,121.9,38
20160901|2016-03-04 07:30,4,122.15,123.25,122.05,123.1,113
20160901|2016-03-04 08:00,4,123.3,123.35,122.7,122.85,109
20160901|2016-03-04 08:30,4,123,123.3,122.4,122.85,48
20160901|2016-03-04 09:00,4,122.65,123.15,122.6,123.05,111
20160901|2016-03-04 09:30,4,123.15,123.25,122.8,122.95,84
20160901|2016-03-04 10:00,4,123.15,124.25,123.15,124.15,60
20160901|2016-03-04 10:30,4,124.05,124.25,124,124.15,35
20160901|2016-03-04 11:00,4,124.15,124.3,124.05,124.1,29
20160901|2016-03-04 11:30,4,124.1,124.6,124.05,124.5,34
20160901|2016-03-04 12:00,4,124.45,124.6,124.05,124.6,65
20160901|2016-03-07 03:00,7,124.2,124.45,123.95,124.05,78
20160901|2016-03-07 03:30,7,123.95,123.95,123.8,123.8,6
20160901|2016-03-07 04:00,7,123.8,123.8,123.2,123.2,38
20160901|2016-03-07 04:30,7,122.85,122.85,121.9,122.15,118
20160901|2016-03-07 05:00,7,122.25,122.25,121.8,122.15,19
20160901|2016-03-07 05:30,7,122,122.2,122,122.05,8
20160901|2016-03-07 06:00,7,122.15,122.25,122.05,122.05,28
20160901|2016-03-07 06:30,7,122.15,122.15,121.95,121.95,20
20160901|2016-03-07 07:00,7,122.1,123,121.6,122.9,64
20160901|2016-03-07 07:30,7,123,123.95,123,123.6,120
20160901|2016-03-07 08:00,7,123.75,123.8,123.35,123.6,23
20160901|2016-03-07 08:30,7,123.6,123.65,122.5,122.5,53
20160901|2016-03-07 09:00,7,123,123.6,122.95,123.5,31
20160901|2016-03-07 09:30,7,123.7,124.1,123.7,123.95,34
20160901|2016-03-07 10:00,7,123.9,124.65,123.9,124.35,50
20160901|2016-03-07 10:30,7,124.5,125,124.45,124.95,65
20160901|2016-03-07 11:00,7,125,125,124.15,124.15,33
20160901|2016-03-07 11:30,7,124,124.55,124,124.5,42
20160901|2016-03-07 12:00,7,124.55,124.75,124.2,124.4,107
20160901|2016-03-08 03:00,8,123.65,123.95,122.65,123.05,69
20160901|2016-03-08 03:30,8,123,123.1,123,123.05,26
20160901|2016-03-08 04:00,8,123,123.45,123,123.25,28
20160901|2016-03-08 04:30,8,123.25,123.25,123.05,123.1,5
20160901|2016-03-08 05:00,8,123.1,123.1,123,123,4
20160901|2016-03-08 06:00,8,122.7,122.95,122.7,122.95,4
20160901|2016-03-08 06:30,8,123.05,123.65,123.05,123.65,13
20160901|2016-03-08 07:00,8,123.85,124.4,123.75,124.4,36
20160901|2016-03-08 07:30,8,124.85,125.2,124.75,125,127
20160901|2016-03-08 08:00,8,125,125.35,124.35,124.5,105
20160901|2016-03-08 08:30,8,124.65,124.8,123.95,124.55,41
20160901|2016-03-08 09:00,8,124.6,124.8,124.2,124.25,39
20160901|2016-03-08 09:30,8,124.5,125.25,124.5,124.85,53
20160901|2016-03-08 10:00,8,124.8,125.1,124.75,125,62
20160901|2016-03-08 10:30,8,124.95,125.2,124.7,125.15,68
20160901|2016-03-08 11:00,8,125.4,125.4,125,125.3,113
20160901|2016-03-08 11:30,8,125.35,125.5,125.25,125.4,30
20160901|2016-03-08 12:00,8,125.35,125.45,125.05,125.2,114
20160901|2016-03-09 03:00,9,125,125.9,124.65,125.75,97
20160901|2016-03-09 03:30,9,125.9,126,125.75,125.95,32
20160901|2016-03-09 04:00,9,125.9,125.9,125.6,125.6,13
20160901|2016-03-09 04:30,9,125.6,125.65,125.6,125.65,17
20160901|2016-03-09 05:30,9,125.35,125.4,125.25,125.4,5
20160901|2016-03-09 06:00,9,125.25,125.65,125.25,125.5,57
20160901|2016-03-09 06:30,9,125.4,126,125.4,125.9,32
20160901|2016-03-09 07:00,9,126.15,126.25,125.6,125.85,76
20160901|2016-03-09 07:30,9,125.9,125.95,124.9,124.9,38
20160901|2016-03-09 08:00,9,125.55,125.75,125.4,125.5,127
20160901|2016-03-09 08:30,9,125.7,126,125.3,125.95,39
20160901|2016-03-09 09:00,9,126.15,126.45,126.15,126.45,35
20160901|2016-03-09 09:30,9,126.25,126.45,126.2,126.35,20
20160901|2016-03-09 10:00,9,126.35,126.5,126.35,126.35,35
20160901|2016-03-09 10:30,9,126.3,126.5,126.15,126.25,84
20160901|2016-03-09 11:00,9,126.3,126.45,126.3,126.3,25
20160901|2016-03-09 11:30,9,126.1,126.3,125.9,126.3,40
20160901|2016-03-09 12:00,9,126.2,126.25,125.9,126.05,71
20160901|2016-03-10 03:00,10,125.9,126,125.1,125.35,53
20160901|2016-03-10 03:30,10,125.6,125.9,125.4,125.8,24
20160901|2016-03-10 04:00,10,125.8,125.8,125.55,125.55,16
20160901|2016-03-10 04:30,10,125.8,125.8,125.8,125.8,2
20160901|2016-03-10 05:00,10,125.95,125.95,125.95,125.95,2
20160901|2016-03-10 05:30,10,126.25,126.25,126.25,126.25,4
20160901|2016-03-10 06:00,10,126.25,126.45,125.9,126,66
20160901|2016-03-10 06:30,10,126.05,126.1,125.85,125.85,50
20160901|2016-03-10 07:00,10,125.75,126.4,125.75,126.3,65
20160901|2016-03-10 07:30,10,126.3,126.3,125.6,126.2,114
20160901|2016-03-10 08:00,10,126.3,126.45,125.55,125.55,34
20160901|2016-03-10 08:30,10,125.45,125.45,123.45,124,132
20160901|2016-03-10 09:00,10,124.15,125.3,123.85,125.3,36
20160901|2016-03-10 09:30,10,125.1,125.5,125.1,125.3,46
20160901|2016-03-10 10:00,10,125.25,125.3,124.8,124.8,74
20160901|2016-03-10 10:30,10,124.8,125.3,124.8,125.2,41
20160901|2016-03-10 11:00,10,125.2,125.55,125.15,125.55,36
20160901|2016-03-10 11:30,10,125.5,125.75,125.35,125.75,14
20160901|2016-03-10 12:00,10,125.5,125.85,125.35,125.8,88
20160901|2016-03-11 03:00,11,126.3,126.9,126,126.55,58
20160901|2016-03-11 03:30,11,126.6,126.7,126.6,126.7,5
20160901|2016-03-11 04:00,11,126.75,126.75,126.75,126.75,3
20160901|2016-03-11 04:30,11,126.6,126.6,126.55,126.55,13
20160901|2016-03-11 05:00,11,126.45,126.55,126.35,126.4,8
20160901|2016-03-11 05:30,11,126.35,126.35,126.35,126.35,8
20160901|2016-03-11 06:00,11,126.35,126.65,126.35,126.65,13
20160901|2016-03-11 06:30,11,126.65,126.65,126.3,126.3,19
20160901|2016-03-11 07:00,11,126.55,127.3,126.55,127.3,78
20160901|2016-03-11 07:30,11,127.2,127.45,127.15,127.15,54
20160901|2016-03-11 08:00,11,127.3,127.75,127.2,127.55,110
20160901|2016-03-11 08:30,11,127.45,127.8,127.1,127.65,135
20160901|2016-03-11 09:00,11,127.8,128.05,127.7,128.05,113
20160901|2016-03-11 09:30,11,128.1,128.2,127.45,127.5,161
20160901|2016-03-11 10:00,11,127.55,128,127.4,128,40
20160901|2016-03-11 10:30,11,127.9,128.05,127.9,127.95,29
20160901|2016-03-11 11:00,11,128.15,128.2,128,128.15,71
20160901|2016-03-11 11:30,11,128.15,129.2,128.15,129.2,116
20160901|2016-03-11 12:00,11,129.2,129.65,128.95,129.4,214
20160901|2016-03-14 04:00,14,129,129.05,128.35,128.7,23
20160901|2016-03-14 04:30,14,128.85,129.25,128.6,128.6,44
20160901|2016-03-14 05:00,14,128.85,129.25,128.85,129.2,50
20160901|2016-03-14 05:30,14,129,129.05,128.2,128.7,14
20160901|2016-03-14 06:00,14,128.85,129.05,128.8,129.05,25
20160901|2016-03-14 06:30,14,129.05,129.15,128.75,128.8,35
20160901|2016-03-14 07:00,14,129,130,129,129.5,107
20160901|2016-03-14 07:30,14,129.3,129.45,128.45,128.75,155
20160901|2016-03-14 08:00,14,128.75,129.4,128.65,129.2,113
20160901|2016-03-14 08:30,14,129.15,129.5,128.25,128.25,85
20160901|2016-03-14 09:00,14,128.1,129.2,127.6,128.9,103
20160901|2016-03-14 09:30,14,129,129.3,129,129.25,55
20160901|2016-03-14 10:00,14,129.5,130.45,129.35,130.25,104
20160901|2016-03-14 10:30,14,130.3,130.55,130.05,130.2,39
20160901|2016-03-14 11:00,14,130.35,130.5,130,130.5,53
20160901|2016-03-14 11:30,14,130.5,130.95,130.35,130.9,118
20160901|2016-03-14 12:00,14,130.95,130.95,129.95,130.4,365
20160901|2016-03-15 04:00,15,130.15,130.2,129.7,129.9,73
20160901|2016-03-15 04:30,15,130.05,130.1,129.9,129.9,33
20160901|2016-03-15 05:00,15,129.9,129.95,129.75,129.8,27
20160901|2016-03-15 05:30,15,129.8,130.05,129.8,130.05,18
20160901|2016-03-15 06:00,15,130.1,130.1,129.7,129.75,26
20160901|2016-03-15 06:30,15,129.75,129.85,129.75,129.85,17
20160901|2016-03-15 07:00,15,129.95,130.25,129.4,130.15,220
20160901|2016-03-15 07:30,15,130.15,130.9,130.15,130.9,78
20160901|2016-03-15 08:00,15,131,131.2,130.65,130.9,121
20160901|2016-03-15 08:30,15,130.75,130.8,130.2,130.35,98
20160901|2016-03-15 09:00,15,130.4,131.05,130.4,131.05,82
20160901|2016-03-15 09:30,15,131,131.1,129.5,129.75,408
20160901|2016-03-15 10:00,15,129.85,129.85,128.85,129.25,81
20160901|2016-03-15 10:30,15,129.35,129.85,128.75,129.7,207
20160901|2016-03-15 11:00,15,129.8,129.85,129.3,129.55,141
20160901|2016-03-15 11:30,15,129.65,129.65,128.95,129.4,43
20160901|2016-03-15 12:00,15,129.35,129.6,128.85,128.9,335
20160901|2016-03-16 04:00,16,128.3,128.6,127.5,128.45,114
20160901|2016-03-16 04:30,16,128.6,128.7,128.3,128.5,93
20160901|2016-03-16 05:00,16,128.55,128.6,128.45,128.5,62
20160901|2016-03-16 05:30,16,128.5,128.55,128.45,128.55,42
20160901|2016-03-16 06:00,16,128.4,128.45,128.35,128.45,13
20160901|2016-03-16 06:30,16,128.35,128.7,128.25,128.65,43
20160901|2016-03-16 07:00,16,128.8,129.05,128.25,128.4,151
20160901|2016-03-16 07:30,16,128.4,129.15,128.4,129.1,176
20160901|2016-03-16 08:00,16,129.2,130.25,129.2,130,170
20160901|2016-03-16 08:30,16,130.15,130.6,129.9,130.55,224
20160901|2016-03-16 09:00,16,130.6,131.25,129.85,129.95,249
20160901|2016-03-16 09:30,16,130.1,130.75,129.4,130.65,158
20160901|2016-03-16 10:00,16,130.6,131,130.6,131,92
20160901|2016-03-16 10:30,16,130.85,131.15,130.85,131.1,62
20160901|2016-03-16 11:00,16,131.2,131.9,131.2,131.9,159
20160901|2016-03-16 11:30,16,131.75,133.1,131.75,132.3,278
20160901|2016-03-16 12:00,16,132.2,132.45,131.6,132.35,373
20160901|2016-03-17 04:00,17,132.85,135.4,132.75,134.85,252
20160901|2016-03-17 04:30,17,135,135.4,134.9,135.15,40
20160901|2016-03-17 05:00,17,134.95,137.05,134.95,136.25,374
20160901|2016-03-17 05:30,17,136.05,136.05,135.1,135.4,218
20160901|2016-03-17 06:00,17,135.5,135.9,135,135.8,169
20160901|2016-03-17 06:30,17,135.75,136.2,135.1,136.2,224
20160901|2016-03-17 07:00,17,136.15,137.2,136.15,136.6,212
20160901|2016-03-17 07:30,17,136.65,138,136.65,137.9,250
20160901|2016-03-17 08:00,17,137.9,138,136.3,136.5,343
20160901|2016-03-17 08:30,17,136.5,137.2,136.35,137.2,280
20160901|2016-03-17 09:00,17,137.25,137.3,136.2,136.2,318
20160901|2016-03-17 09:30,17,136.45,136.9,136.25,136.55,147
20160901|2016-03-17 10:00,17,136.65,137.65,136.6,137.55,177
20160901|2016-03-17 10:30,17,137.65,137.75,136.35,136.45,196
20160901|2016-03-17 11:00,17,136.5,137.3,136.45,137.1,132
20160901|2016-03-17 11:30,17,137.35,137.55,136.75,137.2,99
20160901|2016-03-17 12:00,17,136.8,137,134.9,136,635
20160901|2016-03-18 04:00,18,135.75,136.35,135.55,136.3,36
20160901|2016-03-18 04:30,18,136.65,136.65,136.3,136.4,50
20160901|2016-03-18 05:00,18,136.5,137.1,136.45,137.05,24
20160901|2016-03-18 05:30,18,137.05,137.15,136.8,137.05,31
20160901|2016-03-18 06:00,18,137.15,137.55,137.15,137.25,77
20160901|2016-03-18 06:30,18,137.35,137.5,137.2,137.35,90
20160901|2016-03-18 07:00,18,137.4,137.8,136.3,137.6,283
20160901|2016-03-18 07:30,18,137.4,137.45,136.35,136.9,90
20160901|2016-03-18 08:00,18,136.9,137.25,136.5,136.55,82
20160901|2016-03-18 08:30,18,136.6,137.15,136.5,137.15,113
20160901|2016-03-18 09:00,18,137.05,137.35,136.8,136.8,108
20160901|2016-03-18 09:30,18,136.9,137.3,136.9,137.3,55
20160901|2016-03-18 10:00,18,137.25,137.35,136.95,136.95,48
20160901|2016-03-18 10:30,18,136.95,137.45,136.95,137.3,61
20160901|2016-03-18 11:00,18,137.5,138.2,137.5,137.9,99
20160901|2016-03-18 11:30,18,137.85,138,137.35,137.6,70
20160901|2016-03-18 12:00,18,137.65,137.8,136.8,137.2,527
20160901|2016-03-21 04:00,21,137.1,137.1,135.85,136.35,230
20160901|2016-03-21 04:30,21,136.45,136.45,135.3,135.85,159
20160901|2016-03-21 05:00,21,135.75,136.5,135.6,136.5,29
20160901|2016-03-21 05:30,21,136.25,136.35,135.9,136.35,24
20160901|2016-03-21 06:00,21,136.3,136.3,136.3,136.3,2
20160901|2016-03-21 06:30,21,136.2,136.35,135.9,135.95,47
20160901|2016-03-21 07:00,21,135.95,136.15,134.65,134.75,161
20160901|2016-03-21 07:30,21,134.85,135.7,134.85,135.25,113
20160901|2016-03-21 08:00,21,135.75,136.4,135.35,135.35,53
20160901|2016-03-21 08:30,21,135.3,136.85,135.3,136.55,127
20160901|2016-03-21 09:00,21,136.2,136.4,135.5,135.55,48
20160901|2016-03-21 09:30,21,135.4,135.45,135.15,135.15,27
20160901|2016-03-21 10:00,21,134.75,135.1,134.15,135,128
20160901|2016-03-21 10:30,21,135.2,135.25,134.75,135.1,60
20160901|2016-03-21 11:00,21,135.3,135.7,134.9,135.7,35
20160901|2016-03-21 11:30,21,135.6,135.6,135,135.45,18
20160901|2016-03-21 12:00,21,135.6,135.75,134.65,134.65,82
20160901|2016-03-22 04:00,22,135.5,136,135.15,135.85,68
20160901|2016-03-22 04:30,22,135.85,136.7,135.85,136.35,101
20160901|2016-03-22 05:00,22,136.3,136.35,136.05,136.05,52
20160901|2016-03-22 05:30,22,136.15,136.3,136.15,136.15,12
20160901|2016-03-22 06:00,22,136.1,136.2,135.95,136.2,20
20160901|2016-03-22 06:30,22,136.25,136.45,135.55,135.65,140
20160901|2016-03-22 07:00,22,135.4,137.25,135.4,136.75,80
20160901|2016-03-22 07:30,22,136.65,137.3,136.65,137.05,134
20160901|2016-03-22 08:00,22,137.1,137.1,136.4,136.85,83
20160901|2016-03-22 08:30,22,136.85,137.55,136.85,137.35,99
20160901|2016-03-22 09:00,22,137.3,137.6,136.9,137.6,136
20160901|2016-03-22 09:30,22,137.85,138,136.65,136.8,133
20160901|2016-03-22 10:00,22,136.75,137.1,136.3,137.1,30
20160901|2016-03-22 10:30,22,137.1,137.25,137,137.2,28
20160901|2016-03-22 11:00,22,137.2,137.6,137.2,137.45,33
20160901|2016-03-22 11:30,22,137.45,138.05,137.45,137.7,62
20160901|2016-03-22 12:00,22,137.7,138.3,137.6,138.3,267
20160901|2016-03-23 04:00,23,138.7,139.8,138.7,139.35,155
20160901|2016-03-23 04:30,23,139.35,139.35,138.1,138.35,98
20160901|2016-03-23 05:00,23,138.15,138.15,137.65,137.7,29
20160901|2016-03-23 05:30,23,137.4,137.9,137.2,137.75,27
20160901|2016-03-23 06:00,23,137.7,137.85,137.7,137.7,39
20160901|2016-03-23 06:30,23,137.7,137.85,137.25,137.3,58
20160901|2016-03-23 07:00,23,137.2,137.25,135.95,136.7,111
20160901|2016-03-23 07:30,23,136.9,137.35,136.65,136.65,81
20160901|2016-03-23 08:00,23,136.5,137,133.8,134.15,304
20160901|2016-03-23 08:30,23,134.2,134.6,132.9,133.9,162
20160901|2016-03-23 09:00,23,133.85,134.45,133.7,134.1,67
20160901|2016-03-23 09:30,23,133.85,134.3,133.6,134.15,44
20160901|2016-03-23 10:00,23,134.25,134.3,133.9,134.1,27
20160901|2016-03-23 10:30,23,134.3,134.85,134.1,134.4,123
20160901|2016-03-23 11:00,23,134.15,134.6,134.05,134.05,42
20160901|2016-03-23 11:30,23,134.15,134.7,134.15,134.7,78
20160901|2016-03-23 12:00,23,134.75,134.8,134.15,134.8,57
20160901|2016-03-24 04:00,24,134.75,134.75,133.2,133.5,114
20160901|2016-03-24 04:30,24,133.35,133.35,132.45,132.8,124
20160901|2016-03-24 05:00,24,132.65,132.9,132.65,132.8,24
20160901|2016-03-24 05:30,24,132.8,133,132.65,132.65,12
20160901|2016-03-24 06:00,24,132.6,132.6,132.05,132.05,36
20160901|2016-03-24 06:30,24,132,132.15,131.7,132.15,27
20160901|2016-03-24 07:00,24,132.1,132.6,131.75,131.75,80
20160901|2016-03-24 07:30,24,132,132.7,132,132.35,104
20160901|2016-03-24 08:00,24,132.35,132.65,132.35,132.45,73
20160901|2016-03-24 08:30,24,132.6,133.05,132.5,132.9,26
20160901|2016-03-24 09:00,24,133.05,133.3,132.8,133.2,57
20160901|2016-03-24 09:30,24,133.15,133.25,132.9,133.2,85
20160901|2016-03-24 10:00,24,133.2,133.2,132.3,132.6,82
20160901|2016-03-24 10:30,24,132.9,133,132.4,132.55,113
20160901|2016-03-24 11:00,24,132.65,132.65,132.25,132.25,34
20160901|2016-03-24 11:30,24,132.45,132.45,132,132.05,57
20160901|2016-03-24 12:00,24,132.1,132.1,131.05,131.25,79
20160901|2016-03-28 03:00,28,131.2,131.2,130.2,130.3,53
20160901|2016-03-28 03:30,28,130.5,130.65,130.15,130.25,15
20160901|2016-03-28 04:00,28,130.45,130.45,130.2,130.2,30
20160901|2016-03-28 04:30,28,130.15,130.15,130.15,130.15,3
20160901|2016-03-28 05:00,28,130.3,130.3,130.2,130.3,37
20160901|2016-03-28 05:30,28,130.25,130.25,130.1,130.1,14
20160901|2016-03-28 06:00,28,130.25,130.5,130.25,130.35,38
20160901|2016-03-28 06:30,28,130.5,130.55,130.35,130.55,16
20160901|2016-03-28 07:00,28,130.65,130.85,130.35,130.75,90
20160901|2016-03-28 07:30,28,130.7,132.55,130.7,132.45,128
20160901|2016-03-28 08:00,28,132.45,132.7,132.1,132.6,68
20160901|2016-03-28 08:30,28,132.65,133.05,132.25,133.05,66
20160901|2016-03-28 09:00,28,132.95,132.95,132,132.2,12
20160901|2016-03-28 09:30,28,132.4,132.7,132.2,132.4,56
20160901|2016-03-28 10:00,28,132.65,132.9,132.15,132.25,33
20160901|2016-03-28 10:30,28,132.2,132.2,131.5,131.8,46
20160901|2016-03-28 11:00,28,131.9,132.1,131.55,132,20
20160901|2016-03-28 11:30,28,132.1,132.6,132.1,132.15,25
20160901|2016-03-28 12:00,28,132.1,132.45,131.55,132.45,109
20160901|2016-03-29 03:00,29,132.45,132.45,131.4,131.8,20
20160901|2016-03-29 03:30,29,131.75,132,131.6,132,15
20160901|2016-03-29 04:00,29,131.9,132,131.75,131.75,10
20160901|2016-03-29 04:30,29,131.55,131.55,130.85,131.35,56
20160901|2016-03-29 05:00,29,131.3,131.3,131.05,131.1,12
20160901|2016-03-29 05:30,29,131.15,131.7,131.15,131.6,16
20160901|2016-03-29 06:00,29,131.5,131.5,131.5,131.5,3
20160901|2016-03-29 06:30,29,131.95,132.1,131.2,131.2,5
20160901|2016-03-29 07:00,29,131.45,131.45,130.75,131.2,14
20160901|2016-03-29 07:30,29,131.15,131.15,130.35,130.5,47
20160901|2016-03-29 08:00,29,130.4,130.8,130.4,130.65,10
20160901|2016-03-29 08:30,29,130.45,130.6,130,130.05,61
20160901|2016-03-29 09:00,29,130.05,130.4,130,130.3,51
20160901|2016-03-29 09:30,29,130.35,130.4,130.05,130.35,69
20160901|2016-03-29 10:00,29,130.45,130.8,130.25,130.45,104
20160901|2016-03-29 10:30,29,130.5,131.1,130.45,130.85,31
20160901|2016-03-29 11:00,29,130.95,132,130.95,131.85,154
20160901|2016-03-29 11:30,29,131.75,131.95,131.4,131.45,53
20160901|2016-03-29 12:00,29,131.4,131.45,130.9,131.4,154
20160901|2016-03-30 03:00,30,132.15,133,132,132.65,104
20160901|2016-03-30 03:30,30,132.65,133.3,132.65,133.15,45
20160901|2016-03-30 04:00,30,133.15,133.15,132.55,132.95,44
20160901|2016-03-30 04:30,30,133.05,133.3,133,133,56
20160901|2016-03-30 05:00,30,133.05,133.15,132.95,132.95,15
20160901|2016-03-30 05:30,30,132.9,132.95,132.75,132.95,18
20160901|2016-03-30 06:00,30,133.15,133.45,133.05,133.3,28
20160901|2016-03-30 06:30,30,133.05,133.05,133,133.05,19
20160901|2016-03-30 07:00,30,132.8,133,132.35,132.35,39
20160901|2016-03-30 07:30,30,132.2,133.5,132.1,133.2,68
20160901|2016-03-30 08:00,30,133.3,133.35,132.5,132.55,82
20160901|2016-03-30 08:30,30,132.9,133,131.75,132.05,83
20160901|2016-03-30 09:00,30,131.9,131.9,131,131.25,129
20160901|2016-03-30 09:30,30,131.2,131.7,131.05,131.45,77
20160901|2016-03-30 10:00,30,131.55,131.55,130.2,130.25,53
20160901|2016-03-30 10:30,30,130.25,130.65,129.9,130.35,143
20160901|2016-03-30 11:00,30,130.6,131.05,130.5,130.5,17
20160901|2016-03-30 11:30,30,130.5,130.8,130.35,130.7,24
20160901|2016-03-30 12:00,30,130.8,131,130.55,130.7,85
20160901|2016-03-31 03:00,31,130.95,130.95,130.1,130.2,44
20160901|2016-03-31 03:30,31,130.2,130.75,130.2,130.75,13
20160901|2016-03-31 04:00,31,130.7,130.75,130.6,130.6,15
20160901|2016-03-31 04:30,31,130.7,130.7,130.65,130.65,2
20160901|2016-03-31 05:00,31,130.65,130.95,130.6,130.95,26
20160901|2016-03-31 05:30,31,130.9,131.2,130.9,130.95,17
20160901|2016-03-31 06:00,31,130.85,130.85,130.35,130.4,30
20160901|2016-03-31 06:30,31,130.4,130.5,130.4,130.5,24
20160901|2016-03-31 07:00,31,130.5,130.5,129.45,129.8,124
20160901|2016-03-31 07:30,31,129.55,129.8,129.05,129.55,247
20160901|2016-03-31 08:00,31,129.65,131,129.6,130.7,229
20160901|2016-03-31 08:30,31,130.9,131.9,130.85,131.1,162
20160901|2016-03-31 09:00,31,131.2,131.75,130.8,130.8,50
20160901|2016-03-31 09:30,31,130.65,130.65,130.2,130.55,133
20160901|2016-03-31 10:00,31,130.5,130.6,129.65,129.65,51
20160901|2016-03-31 10:30,31,129.75,129.9,129.3,129.65,57
20160901|2016-03-31 11:00,31,129.3,129.85,129.3,129.65,31
20160901|2016-03-31 11:30,31,129.6,130,129.5,130,92
20160901|2016-03-31 12:00,31,130.25,131.7,129.95,131.4,445
20160901|2016-04-01 03:00,1,131.3,131.3,130.35,130.55,59
20160901|2016-04-01 03:30,1,130.8,131.05,130.4,130.95,75
20160901|2016-04-01 04:00,1,131.05,131.05,130.8,130.8,19
20160901|2016-04-01 04:30,1,130.7,130.7,130.35,130.4,16
20160901|2016-04-01 05:00,1,130.35,130.35,130.25,130.25,10
20160901|2016-04-01 05:30,1,130.3,130.4,130.3,130.4,9
20160901|2016-04-01 06:00,1,130.4,130.6,130.4,130.55,12
20160901|2016-04-01 06:30,1,130.7,130.7,130.55,130.55,12
20160901|2016-04-01 07:00,1,130.5,130.5,129.5,129.65,58
20160901|2016-04-01 07:30,1,129.5,129.95,128.3,128.65,500
20160901|2016-04-01 08:00,1,128.6,129.3,128.45,128.55,220
20160901|2016-04-01 08:30,1,128.5,129.65,128.3,129.6,284
20160901|2016-04-01 09:00,1,129.45,129.6,129,129.25,137
20160901|2016-04-01 09:30,1,129.1,129.85,129.05,129.15,69
20160901|2016-04-01 10:00,1,129.1,129.35,128.95,129.25,71
20160901|2016-04-01 10:30,1,129.25,129.7,129.05,129.5,91
20160901|2016-04-01 11:00,1,129.65,129.65,129.25,129.35,28
20160901|2016-04-01 11:30,1,129.4,129.85,129.4,129.85,24
20160901|2016-04-01 12:00,1,129.8,131.5,129.65,130.55,148
20160901|2016-04-04 03:00,4,129.45,130.05,129.4,129.85,57
20160901|2016-04-04 03:30,4,129.85,129.85,129.75,129.75,17
20160901|2016-04-04 04:00,4,129.95,130.05,129.95,130.05,3
20160901|2016-04-04 04:30,4,130.25,130.25,129.95,130.05,48
20160901|2016-04-04 05:00,4,130.15,130.15,129.95,130.05,37
20160901|2016-04-04 05:30,4,130,130.05,130,130.05,48
20160901|2016-04-04 06:00,4,130.15,130.3,130.1,130.1,24
20160901|2016-04-04 06:30,4,130,130.05,129.4,129.45,24
20160901|2016-04-04 07:00,4,129.55,129.6,128.75,129.25,75
20160901|2016-04-04 07:30,4,129.05,129.25,128.75,128.95,33
20160901|2016-04-04 08:00,4,128.9,128.9,128.5,128.6,216
20160901|2016-04-04 08:30,4,128.6,129.15,128.6,128.95,239
20160901|2016-04-04 09:00,4,128.8,129.45,128.7,128.7,224
20160901|2016-04-04 09:30,4,128.8,128.8,128.4,128.65,101
20160901|2016-04-04 10:00,4,128.75,128.75,127.9,128.05,247
20160901|2016-04-04 10:30,4,128,128.25,127.95,128.1,24
20160901|2016-04-04 11:00,4,128.2,128.35,127.05,127.1,245
20160901|2016-04-04 11:30,4,127.25,127.25,126.55,126.7,363
20160901|2016-04-04 12:00,4,126.65,126.95,126.3,126.3,218
20160901|2016-04-05 03:00,5,127,127,125.5,125.5,239
20160901|2016-04-05 03:30,5,125.5,125.8,125.4,125.6,144
20160901|2016-04-05 04:00,5,125.5,125.75,125.5,125.7,20
20160901|2016-04-05 04:30,5,125.65,125.65,125.5,125.65,9
20160901|2016-04-05 05:00,5,125.85,126.1,125.75,125.9,47
20160901|2016-04-05 05:30,5,125.85,125.95,125.7,125.85,34
20160901|2016-04-05 06:00,5,125.9,125.95,125.65,125.65,30
20160901|2016-04-05 06:30,5,125.8,125.95,125.65,125.75,72
20160901|2016-04-05 07:00,5,125.85,126.1,125.35,125.35,119
20160901|2016-04-05 07:30,5,125.5,125.5,125,125.15,78
20160901|2016-04-05 08:00,5,125.15,125.4,125.05,125.35,105
20160901|2016-04-05 08:30,5,125.25,125.3,125,125.3,29
20160901|2016-04-05 09:00,5,125.3,125.3,124.9,125.3,215
20160901|2016-04-05 09:30,5,125.2,125.25,124.95,125.05,59
20160901|2016-04-05 10:00,5,125.05,125.1,124.9,124.95,82
20160901|2016-04-05 10:30,5,124.95,125,124.6,124.6,361
20160901|2016-04-05 11:00,5,124.6,124.85,124.5,124.8,154
20160901|2016-04-05 11:30,5,124.75,125.1,124.55,124.9,150
20160901|2016-04-05 12:00,5,124.9,125.15,124.7,124.85,241
20160901|2016-04-06 03:00,6,125.25,125.6,125.15,125.4,78
20160901|2016-04-06 03:30,6,125.3,125.4,125.15,125.25,68
20160901|2016-04-06 04:00,6,125,125.1,124.95,124.95,26
20160901|2016-04-06 04:30,6,124.95,125,124.85,124.85,23
20160901|2016-04-06 05:00,6,124.8,125,124.8,125,48
20160901|2016-04-06 05:30,6,124.8,124.85,124.6,124.6,44
20160901|2016-04-06 06:00,6,124.65,124.8,124.6,124.7,55
20160901|2016-04-06 06:30,6,124.55,124.75,124.5,124.65,88
20160901|2016-04-06 07:00,6,124.7,124.75,124.1,124.1,174
20160901|2016-04-06 07:30,6,124.1,124.45,124,124.35,117
20160901|2016-04-06 08:00,6,124.3,124.4,124.1,124.3,101
20160901|2016-04-06 08:30,6,124.2,125.05,124.2,124.9,150
20160901|2016-04-06 09:00,6,124.9,125.2,124.55,124.55,142
20160901|2016-04-06 09:30,6,124.55,125.05,124.4,124.95,27
20160901|2016-04-06 10:00,6,125.1,125.95,125.1,125.4,97
20160901|2016-04-06 10:30,6,125.4,125.75,125.4,125.65,94
20160901|2016-04-06 11:00,6,125.65,125.7,125.2,125.4,71
20160901|2016-04-06 11:30,6,125.3,125.4,125.05,125.4,65
20160901|2016-04-06 12:00,6,125.3,125.5,125.05,125.3,113
20160901|2016-04-07 03:00,7,126.45,126.45,125.7,125.7,205
20160901|2016-04-07 03:30,7,125.65,126.2,125.4,125.85,114
20160901|2016-04-07 04:00,7,125.75,125.9,125.6,125.65,50
20160901|2016-04-07 04:30,7,125.5,125.5,125.5,125.5,25
20160901|2016-04-07 05:00,7,125.6,125.7,125.6,125.6,15
20160901|2016-04-07 05:30,7,125.9,125.9,125.8,125.8,13
20160901|2016-04-07 06:00,7,125.8,126,125.8,125.9,50
20160901|2016-04-07 06:30,7,125.8,125.8,125.55,125.55,32
20160901|2016-04-07 07:00,7,125.55,125.55,124.6,124.85,145
20160901|2016-04-07 07:30,7,124.7,125.05,124.6,124.9,127
20160901|2016-04-07 08:00,7,124.8,124.8,124.15,124.3,92
20160901|2016-04-07 08:30,7,124.3,124.65,124.25,124.3,37
20160901|2016-04-07 09:00,7,124.15,124.15,123.55,123.6,319
20160901|2016-04-07 09:30,7,123.55,123.9,123.55,123.7,77
20160901|2016-04-07 10:00,7,123.75,124.25,123.7,124.1,74
20160901|2016-04-07 10:30,7,124.05,124.2,123.8,123.85,123
20160901|2016-04-07 11:00,7,123.85,124.5,123.85,124.1,134
20160901|2016-04-07 11:30,7,123.9,123.95,123.85,123.95,31
20160901|2016-04-07 12:00,7,123.85,123.95,123.65,123.7,71
20160901|2016-04-08 03:00,8,123.85,124.3,123.8,124,34
20160901|2016-04-08 03:30,8,123.9,124.1,123.85,123.95,53
20160901|2016-04-08 04:00,8,123.95,124.05,123.8,123.8,30
20160901|2016-04-08 04:30,8,123.7,123.7,123.7,123.7,2
20160901|2016-04-08 05:00,8,123.7,123.9,123.6,123.9,43
20160901|2016-04-08 05:30,8,123.9,123.9,123.65,123.65,21
20160901|2016-04-08 06:00,8,123.75,123.8,123.6,123.8,32
20160901|2016-04-08 06:30,8,123.85,123.95,123.75,123.8,81
20160901|2016-04-08 07:00,8,123.8,123.8,123.3,123.45,150
20160901|2016-04-08 07:30,8,123.5,123.85,123.35,123.5,271
20160901|2016-04-08 08:00,8,123.5,123.6,123.05,123.1,338
20160901|2016-04-08 08:30,8,123.1,123.35,122.95,123.2,224
20160901|2016-04-08 09:00,8,123.25,123.55,123.25,123.35,146
20160901|2016-04-08 09:30,8,123.35,125.1,123.35,125,179
20160901|2016-04-08 10:00,8,125.05,125.15,123.95,124,132
20160901|2016-04-08 10:30,8,124.2,124.2,123.75,123.75,26
20160901|2016-04-08 11:00,8,123.8,124,123.65,123.75,138
20160901|2016-04-08 11:30,8,123.7,124.3,123.65,124.2,96
20160901|2016-04-08 12:00,8,124.05,124.45,123.8,124.25,129
20160901|2016-04-11 03:00,11,125,126.05,125,125.5,173
20160901|2016-04-11 03:30,11,125.4,125.85,125.3,125.75,65
20160901|2016-04-11 04:00,11,125.6,125.75,125.55,125.7,29
20160901|2016-04-11 04:30,11,125.65,126.05,125.25,125.35,28
20160901|2016-04-11 05:00,11,125.2,125.5,125.15,125.45,10
20160901|2016-04-11 05:30,11,125.65,125.65,125.5,125.5,6
20160901|2016-04-11 06:00,11,125.5,125.5,125.5,125.5,1
20160901|2016-04-11 06:30,11,125.7,125.7,125.7,125.7,1
20160901|2016-04-11 07:00,11,125.3,125.3,124.35,124.55,83
20160901|2016-04-11 07:30,11,124.55,124.55,123.6,124.5,164
20160901|2016-04-11 08:00,11,124.55,124.65,123.8,124.1,263
20160901|2016-04-11 08:30,11,124.1,124.95,124.05,124.7,288
20160901|2016-04-11 09:00,11,124.65,124.7,124.25,124.3,49
20160901|2016-04-11 09:30,11,124.55,124.65,124.35,124.65,70
20160901|2016-04-11 10:00,11,124.95,125.45,124.95,125.3,72
20160901|2016-04-11 10:30,11,125.15,125.3,125,125.15,104
20160901|2016-04-11 11:00,11,125.1,125.4,125.1,125.3,119
20160901|2016-04-11 11:30,11,125.35,127.15,125.35,126.75,317
20160901|2016-04-11 12:00,11,126.5,127.15,126.25,126.25,238
20160901|2016-04-12 03:00,12,127.05,127.5,127.05,127.35,86
20160901|2016-04-12 03:30,12,127.4,127.7,127.4,127.6,176
20160901|2016-04-12 04:00,12,127.65,128.15,127.6,128.15,40
20160901|2016-04-12 04:30,12,128.15,128.35,128.1,128.3,26
20160901|2016-04-12 05:00,12,128.3,128.3,127.85,128.1,32
20160901|2016-04-12 05:30,12,128.1,128.2,128,128,27
20160901|2016-04-12 06:00,12,127.85,127.95,127.75,127.8,26
20160901|2016-04-12 06:30,12,127.95,128.35,127.95,128.35,18
20160901|2016-04-12 07:00,12,128,128.1,126.7,127.1,218
20160901|2016-04-12 07:30,12,127.25,127.55,126.15,126.35,161
20160901|2016-04-12 08:00,12,126.3,127.3,126.3,127.25,73
20160901|2016-04-12 08:30,12,127.35,127.75,127.2,127.2,109
20160901|2016-04-12 09:00,12,127.2,127.4,126.55,127.25,201
20160901|2016-04-12 09:30,12,127.25,127.65,127.05,127.65,167
20160901|2016-04-12 10:00,12,127.3,127.7,127,127.5,47
20160901|2016-04-12 10:30,12,127.5,127.9,127.5,127.7,106
20160901|2016-04-12 11:00,12,127.7,127.75,127.45,127.75,19
20160901|2016-04-12 11:30,12,127.8,128.45,127.65,128.05,299
20160901|2016-04-12 12:00,12,127.9,128.15,127.65,127.75,246
20160901|2016-04-13 03:00,13,127.7,127.7,127.05,127.25,92
20160901|2016-04-13 03:30,13,127.15,127.25,126.8,126.95,46
20160901|2016-04-13 04:00,13,127,127.1,127,127.1,3
20160901|2016-04-13 04:30,13,127.1,127.2,126.9,126.9,6
20160901|2016-04-13 05:00,13,126.9,127,126.7,127,43
20160901|2016-04-13 05:30,13,127.1,127.1,126.9,126.95,9
20160901|2016-04-13 06:00,13,126.95,126.95,126.8,126.95,12
20160901|2016-04-13 06:30,13,127,127.3,127,127.3,10
20160901|2016-04-13 07:00,13,126.85,127.5,126.85,127.5,55
20160901|2016-04-13 07:30,13,127.5,128.1,127.5,127.9,167
20160901|2016-04-13 08:00,13,127.8,128.75,127.7,128.65,201
20160901|2016-04-13 08:30,13,128.65,128.7,127.6,127.6,128
20160901|2016-04-13 09:00,13,127.65,127.8,127.1,127.4,190
20160901|2016-04-13 09:30,13,127.45,127.7,127.25,127.45,228
20160901|2016-04-13 10:00,13,127.45,127.65,127.3,127.3,83
20160901|2016-04-13 10:30,13,127.3,127.3,125.1,125.45,405
20160901|2016-04-13 11:00,13,125.45,126,125.45,125.65,101
20160901|2016-04-13 11:30,13,125.85,125.85,125.1,125.4,142
20160901|2016-04-13 12:00,13,125.4,125.65,125.15,125.6,272
20160901|2016-04-14 03:00,14,126,126,124.45,124.45,154
20160901|2016-04-14 03:30,14,124.45,125.4,124.45,124.95,63
20160901|2016-04-14 04:00,14,125.15,125.4,124.85,125.35,10
20160901|2016-04-14 04:30,14,125.4,125.55,125.35,125.55,9
20160901|2016-04-14 05:00,14,125.4,125.4,125.35,125.35,10
20160901|2016-04-14 05:30,14,125.5,125.7,125.5,125.7,28
20160901|2016-04-14 06:00,14,125.7,126.15,125.7,126.15,31
20160901|2016-04-14 06:30,14,126,126.2,126,126.15,43
20160901|2016-04-14 07:00,14,126.2,126.25,125.35,125.55,102
20160901|2016-04-14 07:30,14,125.75,126.85,125.3,126.6,227
20160901|2016-04-14 08:00,14,126.55,127.7,126.35,127.45,98
20160901|2016-04-14 08:30,14,127.45,128,127.4,127.5,154
20160901|2016-04-14 09:00,14,127.55,128.1,127.4,127.75,104
20160901|2016-04-14 09:30,14,127.75,128.05,127.75,128,53
20160901|2016-04-14 10:00,14,128.1,128.15,127.2,127.2,126
20160901|2016-04-14 10:30,14,127.3,127.8,127.3,127.7,51
20160901|2016-04-14 11:00,14,127.75,127.75,127.15,127.45,76
20160901|2016-04-14 11:30,14,127.4,127.4,126.95,127.05,81
20160901|2016-04-14 12:00,14,127,127.5,126.6,126.8,253
20160901|2016-04-15 03:00,15,127.45,127.55,127.15,127.4,32
20160901|2016-04-15 03:30,15,127.35,127.6,127.35,127.6,5
20160901|2016-04-15 04:00,15,127.55,127.6,127.35,127.35,12
20160901|2016-04-15 04:30,15,127.3,127.35,127.25,127.35,10
20160901|2016-04-15 05:00,15,127.35,127.45,127.15,127.15,7
20160901|2016-04-15 05:30,15,127.1,127.2,126.95,127.05,19
20160901|2016-04-15 06:00,15,127.1,127.1,126.85,126.95,6
20160901|2016-04-15 06:30,15,126.85,127.25,126.85,127.2,30
20160901|2016-04-15 07:00,15,127.2,127.8,126.8,127.55,96
20160901|2016-04-15 07:30,15,127.7,127.85,126.9,126.95,117
20160901|2016-04-15 08:00,15,126.95,127,125.6,126.15,289
20160901|2016-04-15 08:30,15,126.1,126.2,125.4,125.45,167
20160901|2016-04-15 09:00,15,125.35,126.65,125.25,126.6,139
20160901|2016-04-15 09:30,15,126.65,127.4,126.55,127.1,109
20160901|2016-04-15 10:00,15,126.95,127,126.4,126.45,103
20160901|2016-04-15 10:30,15,126.35,127.05,126.3,127,82
20160901|2016-04-15 11:00,15,126.95,127.15,126.65,126.7,53
20160901|2016-04-15 11:30,15,126.6,127.05,126.6,126.8,74
20160901|2016-04-15 12:00,15,126.8,126.95,126.35,126.6,215
20160901|2016-04-18 03:00,18,126.3,127.2,126.3,127.15,77
20160901|2016-04-18 03:30,18,127.05,127.4,127.05,127.4,20
20160901|2016-04-18 04:00,18,127.2,127.25,127.2,127.2,12
20160901|2016-04-18 04:30,18,127.3,127.45,127.15,127.15,20
20160901|2016-04-18 05:00,18,127.3,127.3,127.2,127.2,3
20160901|2016-04-18 05:30,18,127.25,127.25,126.95,127.05,18
20160901|2016-04-18 06:00,18,127.25,127.3,127.2,127.2,12
20160901|2016-04-18 06:30,18,127.25,127.55,127.25,127.55,6
20160901|2016-04-18 07:00,18,127.75,127.75,126.9,127.5,35
20160901|2016-04-18 07:30,18,127.45,127.85,127.25,127.65,56
20160901|2016-04-18 08:00,18,127.6,127.65,126.35,126.4,196
20160901|2016-04-18 08:30,18,126.35,126.7,126.1,126.45,138
20160901|2016-04-18 09:00,18,126.4,127.1,126.4,127.05,56
20160901|2016-04-18 09:30,18,127.15,127.7,127.1,127.6,60
20160901|2016-04-18 10:00,18,127.7,129.15,127.7,129,183
20160901|2016-04-18 10:30,18,129.1,129.45,128.65,129.15,155
20160901|2016-04-18 11:00,18,129.25,129.4,128.5,128.6,77
20160901|2016-04-18 11:30,18,128.5,128.55,127.55,127.8,159
20160901|2016-04-18 12:00,18,127.7,128,127.5,127.6,123
20160901|2016-04-19 03:00,19,127.8,128.85,127.45,128.7,118
20160901|2016-04-19 03:30,19,128.65,128.85,128.55,128.6,9
20160901|2016-04-19 04:00,19,128.65,128.65,128.55,128.6,4
20160901|2016-04-19 04:30,19,128.55,128.55,128.25,128.25,17
20160901|2016-04-19 05:00,19,128.7,128.75,128.65,128.7,5
20160901|2016-04-19 05:30,19,128.65,128.75,128.6,128.7,19
20160901|2016-04-19 06:00,19,128.7,128.75,128.5,128.5,5
20160901|2016-04-19 06:30,19,128.55,128.6,128.5,128.5,18
20160901|2016-04-19 07:00,19,128.4,129.5,128.4,129.4,109
20160901|2016-04-19 07:30,19,129.35,130,129.35,129.5,146
20160901|2016-04-19 08:00,19,129.4,130.05,129.4,129.85,148
20160901|2016-04-19 08:30,19,130.1,130.55,129.8,130.3,181
20160901|2016-04-19 09:00,19,130.4,130.8,130.2,130.6,121
20160901|2016-04-19 09:30,19,130.7,130.9,130.3,130.7,96
20160901|2016-04-19 10:00,19,130.6,130.9,130.4,130.4,97
20160901|2016-04-19 10:30,19,130.45,130.7,130.4,130.4,83
20160901|2016-04-19 11:00,19,130.4,130.55,129.9,129.9,65
20160901|2016-04-19 11:30,19,129.9,130.15,129.35,129.4,89
20160901|2016-04-19 12:00,19,129.45,129.75,129.3,129.5,197
20160901|2016-04-20 03:00,20,129.95,130.15,129.6,130.05,52
20160901|2016-04-20 03:30,20,129.95,130.05,129.55,129.75,34
20160901|2016-04-20 04:00,20,129.7,129.95,129.55,129.95,16
20160901|2016-04-20 04:30,20,129.7,129.7,129.7,129.7,1
20160901|2016-04-20 05:00,20,129.85,129.85,129.7,129.7,3
20160901|2016-04-20 06:00,20,129.95,130,129.9,129.9,26
20160901|2016-04-20 06:30,20,129.9,129.9,129.8,129.8,28
20160901|2016-04-20 07:00,20,129.8,130.2,129.5,130.2,51
20160901|2016-04-20 07:30,20,130.1,130.6,130.1,130.3,86
20160901|2016-04-20 08:00,20,130.05,130.5,130.05,130.25,58
20160901|2016-04-20 08:30,20,130.25,130.85,130.2,130.65,106
20160901|2016-04-20 09:00,20,130.75,131.1,130,130.3,143
20160901|2016-04-20 09:30,20,130.3,130.45,129.8,130.1,124
20160901|2016-04-20 10:00,20,129.95,130.45,129.95,130.45,39
20160901|2016-04-20 10:30,20,130.35,130.7,130.15,130.3,56
20160901|2016-04-20 11:00,20,130.3,130.55,129.95,130.5,57
20160901|2016-04-20 11:30,20,130.55,130.65,130.4,130.55,58
20160901|2016-04-20 12:00,20,130.55,130.7,130.2,130.6,61
20160901|2016-04-21 03:00,21,131,131.65,131,131.65,87
20160901|2016-04-21 03:30,21,131.65,131.65,131.5,131.5,8
20160901|2016-04-21 04:00,21,131.5,131.6,131.5,131.55,15
20160901|2016-04-21 04:30,21,131.7,131.95,131.5,131.6,31
20160901|2016-04-21 05:00,21,131.75,131.8,131.5,131.8,22
20160901|2016-04-21 05:30,21,131.7,131.9,131.7,131.9,42
20160901|2016-04-21 06:00,21,131.85,132.2,131.85,132.1,58
20160901|2016-04-21 06:30,21,132.05,132.05,131.85,131.9,51
20160901|2016-04-21 07:00,21,131.85,132.35,131.3,132.25,77
20160901|2016-04-21 07:30,21,132.4,132.8,132.2,132.8,71
20160901|2016-04-21 08:00,21,132.85,132.9,131.65,131.7,118
20160901|2016-04-21 08:30,21,131.6,131.6,128.15,128.6,644
20160901|2016-04-21 09:00,21,128.55,128.55,127,127.35,263
20160901|2016-04-21 09:30,21,127.25,127.7,127,127.55,105
20160901|2016-04-21 10:00,21,127.45,128,127.2,128,67
20160901|2016-04-21 10:30,21,128,128,127.65,127.85,38
20160901|2016-04-21 11:00,21,127.85,127.85,127.4,127.4,31
20160901|2016-04-21 11:30,21,127.4,127.45,126.25,126.4,169
20160901|2016-04-21 12:00,21,126.4,126.6,125.7,125.85,268
20160901|2016-04-22 03:00,22,125.55,125.85,125,125.85,133
20160901|2016-04-22 03:30,22,125.5,125.55,125.05,125.45,54
20160901|2016-04-22 04:00,22,125.45,125.45,125.1,125.3,32
20160901|2016-04-22 04:30,22,125.15,125.2,125,125.2,12
20160901|2016-04-22 05:00,22,125.2,125.2,125.05,125.05,14
20160901|2016-04-22 05:30,22,125.2,125.35,125.2,125.35,2
20160901|2016-04-22 06:00,22,125.45,125.45,125.05,125.3,23
20160901|2016-04-22 06:30,22,125.3,125.55,125.25,125.25,6
20160901|2016-04-22 07:00,22,125.2,125.25,124.7,124.9,123
20160901|2016-04-22 07:30,22,125.05,125.2,124.1,124.35,589
20160901|2016-04-22 08:00,22,124.4,124.6,124.25,124.35,141
20160901|2016-04-22 08:30,22,124.4,125.15,124.4,125.15,67
20160901|2016-04-22 09:00,22,125.2,126,125.1,125.5,109
20160901|2016-04-22 09:30,22,125.55,125.6,124.65,124.7,118
20160901|2016-04-22 10:00,22,124.8,125.3,124.75,124.75,152
20160901|2016-04-22 10:30,22,124.75,125.2,124.75,124.85,82
20160901|2016-04-22 11:00,22,124.8,125.1,124.65,124.65,141
20160901|2016-04-22 11:30,22,124.7,125,124.6,124.7,99
20160901|2016-04-22 12:00,22,124.7,125.25,124.55,125,214
20160901|2016-04-25 03:00,25,125.65,125.65,125.05,125.35,24
20160901|2016-04-25 03:30,25,125.2,125.25,124.8,124.8,10
20160901|2016-04-25 04:00,25,124.85,124.85,124.7,124.7,2
20160901|2016-04-25 04:30,25,124.7,124.75,124.7,124.7,8
20160901|2016-04-25 05:00,25,124.7,124.85,124.7,124.8,11
20160901|2016-04-25 05:30,25,125.1,125.1,125.05,125.05,3
20160901|2016-04-25 06:00,25,125,125.25,125,125.2,14
20160901|2016-04-25 06:30,25,125.3,125.4,125.3,125.4,4
20160901|2016-04-25 07:00,25,125.55,125.55,124.55,124.9,209
20160901|2016-04-25 07:30,25,124.85,125.35,124.7,124.75,150
20160901|2016-04-25 08:00,25,124.75,125.1,124.55,124.9,186
20160901|2016-04-25 08:30,25,125.05,125.5,124.85,125.2,173
20160901|2016-04-25 09:00,25,125.25,125.4,124.75,125.3,174
20160901|2016-04-25 09:30,25,125.15,125.2,124.8,125.05,184
20160901|2016-04-25 10:00,25,125.2,125.4,125,125.15,89
20160901|2016-04-25 10:30,25,125.2,125.3,124.95,125.2,63
20160901|2016-04-25 11:00,25,125.25,125.35,125,125.3,22
20160901|2016-04-25 11:30,25,125.3,125.3,124.75,125.1,31
20160901|2016-04-25 12:00,25,125.15,125.6,125,125.6,68
20160901|2016-04-26 03:00,26,125.65,126.4,125.5,126.25,67
20160901|2016-04-26 03:30,26,126.3,126.4,126.2,126.3,15
20160901|2016-04-26 04:00,26,126.3,126.45,126.3,126.35,22
20160901|2016-04-26 04:30,26,126.3,126.3,126,126.05,39
20160901|2016-04-26 05:00,26,126.05,126.15,126.05,126.15,7
20160901|2016-04-26 05:30,26,126.05,126.05,126,126,3
20160901|2016-04-26 06:00,26,126.35,126.35,126.35,126.35,2
20160901|2016-04-26 06:30,26,126.05,126.2,126,126.2,5
20160901|2016-04-26 07:00,26,126.3,126.95,126.3,126.5,64
20160901|2016-04-26 07:30,26,126.5,127.1,126.5,126.8,58
20160901|2016-04-26 08:00,26,126.85,127.1,126.85,127.05,68
20160901|2016-04-26 08:30,26,127.05,128.45,127.05,128.25,401
20160901|2016-04-26 09:00,26,128.35,128.4,127.35,127.35,96
20160901|2016-04-26 09:30,26,127.35,127.85,127.35,127.7,49
20160901|2016-04-26 10:00,26,127.6,128.05,127.5,128.05,65
20160901|2016-04-26 10:30,26,127.9,127.9,127.6,127.7,22
20160901|2016-04-26 11:00,26,127.75,128.05,127.75,127.9,37
20160901|2016-04-26 11:30,26,127.9,128,127.6,127.6,7
20160901|2016-04-26 12:00,26,127.6,127.6,127.3,127.3,32
20160901|2016-04-27 03:00,27,127.6,127.6,127.3,127.35,15
20160901|2016-04-27 03:30,27,127.1,127.4,127,127.4,18
20160901|2016-04-27 04:00,27,127.3,127.3,127.1,127.1,5
20160901|2016-04-27 04:30,27,127.3,127.6,127.3,127.6,14
20160901|2016-04-27 05:00,27,127.6,127.8,127.5,127.5,24
20160901|2016-04-27 05:30,27,127.85,127.85,127.85,127.85,1
20160901|2016-04-27 06:00,27,127.9,127.95,127.85,127.95,9
20160901|2016-04-27 06:30,27,128,128.55,127.9,128.55,17
20160901|2016-04-27 07:00,27,128.6,128.85,128.1,128.1,40
20160901|2016-04-27 07:30,27,128.35,128.75,128.05,128.25,42
20160901|2016-04-27 08:00,27,128.1,128.25,126.05,126.1,193
20160901|2016-04-27 08:30,27,126,126.1,124.9,125,483
20160901|2016-04-27 09:00,27,124.9,124.95,124.3,124.55,506
20160901|2016-04-27 09:30,27,124.45,124.45,123.5,123.55,632
20160901|2016-04-27 10:00,27,123.65,123.8,123.4,123.4,134
20160901|2016-04-27 10:30,27,123.45,123.55,123.3,123.55,119
20160901|2016-04-27 11:00,27,123.55,123.8,123.5,123.75,58
20160901|2016-04-27 11:30,27,123.7,123.85,123.15,123.2,149
20160901|2016-04-27 12:00,27,123.2,123.75,123.15,123.5,148
20160901|2016-04-28 03:00,28,123.8,123.8,123.45,123.45,31
20160901|2016-04-28 03:30,28,123.7,123.7,123.6,123.7,9
20160901|2016-04-28 04:00,28,123.7,124,123.5,123.6,47
20160901|2016-04-28 04:30,28,123.7,124.05,123.7,123.9,108
20160901|2016-04-28 05:00,28,123.95,124.1,123.95,124.1,20
20160901|2016-04-28 05:30,28,123.9,123.9,123.8,123.85,23
20160901|2016-04-28 06:30,28,124.1,124.3,123.6,123.65,11
20160901|2016-04-28 07:00,28,123.55,123.85,123.15,123.4,63
20160901|2016-04-28 07:30,28,123.5,123.65,122.45,122.45,491
20160901|2016-04-28 08:00,28,122.5,122.65,122.2,122.2,386
20160901|2016-04-28 08:30,28,122.2,122.55,122.2,122.45,258
20160901|2016-04-28 09:00,28,122.45,122.9,122.4,122.65,97
20160901|2016-04-28 09:30,28,122.6,122.9,122.6,122.65,65
20160901|2016-04-28 10:00,28,122.65,123,122.65,122.75,71
20160901|2016-04-28 10:30,28,122.7,122.8,122.55,122.6,46
20160901|2016-04-28 11:00,28,122.65,123.35,122.65,123.25,68
20160901|2016-04-28 11:30,28,123.05,123.1,122.75,122.8,83
20160901|2016-04-28 12:00,28,122.8,123.4,122.6,123.35,238
20160901|2016-04-29 03:00,29,123.7,123.75,123.25,123.35,21
20160901|2016-04-29 03:30,29,123.25,123.25,122.7,122.7,18
20160901|2016-04-29 04:00,29,122.8,123.05,122.75,122.75,4
20160901|2016-04-29 04:30,29,123.2,123.35,123.1,123.1,6
20160901|2016-04-29 05:00,29,122.95,123.25,122.9,123.25,15
20160901|2016-04-29 05:30,29,123.3,123.65,123.3,123.5,30
20160901|2016-04-29 06:00,29,123.65,123.95,123.5,123.55,125
20160901|2016-04-29 06:30,29,123.75,123.8,123.6,123.6,7
20160901|2016-04-29 07:00,29,123.7,123.7,122.7,123,224
20160901|2016-04-29 07:30,29,123.2,123.75,123.15,123.65,67
20160901|2016-04-29 08:00,29,123.5,123.6,123.3,123.4,82
20160901|2016-04-29 08:30,29,123.45,123.55,123.35,123.4,112
20160901|2016-04-29 09:00,29,123.4,124.7,123.2,124.4,124
20160901|2016-04-29 09:30,29,124.35,124.65,123.85,123.85,135
20160901|2016-04-29 10:00,29,124.25,124.35,123.95,124.15,103
20160901|2016-04-29 10:30,29,124.25,124.25,123.7,123.8,60
20160901|2016-04-29 11:00,29,123.8,123.8,123.4,123.7,74
20160901|2016-04-29 11:30,29,123.5,123.7,123.4,123.5,34
20160901|2016-04-29 12:00,29,123.4,123.7,122.95,123.6,113
20160901|2016-05-02 06:30,2,123.3,124.55,123.3,124.2,95
20160901|2016-05-02 07:00,2,124.1,124.1,123.25,123.45,65
20160901|2016-05-02 07:30,2,123.6,123.6,122.95,123.05,37
20160901|2016-05-02 08:00,2,123.2,123.2,122.65,122.8,40
20160901|2016-05-02 08:30,2,122.65,122.75,122.45,122.7,301
20160901|2016-05-02 09:00,2,122.7,122.7,122.25,122.35,79
20160901|2016-05-02 09:30,2,122.45,122.75,122.4,122.5,114
20160901|2016-05-02 10:00,2,122.45,122.6,122.35,122.55,181
20160901|2016-05-02 10:30,2,122.5,122.55,122.25,122.3,101
20160901|2016-05-02 11:00,2,122.3,122.3,121.9,122.05,280
20160901|2016-05-02 11:30,2,122.15,122.15,121.75,121.75,261
20160901|2016-05-02 12:00,2,121.8,121.8,121.35,121.65,315
20160901|2016-05-03 03:00,3,122.35,122.45,121.75,122,242
20160901|2016-05-03 03:30,3,122.05,122.45,121.75,122.05,257
20160901|2016-05-03 04:00,3,121.95,122.05,121.95,122.05,19
20160901|2016-05-03 04:30,3,122,122.35,122,122.35,36
20160901|2016-05-03 05:00,3,122.45,122.45,122.2,122.25,40
20160901|2016-05-03 05:30,3,122.2,122.5,122.2,122.45,30
20160901|2016-05-03 06:00,3,122.25,122.55,122.25,122.55,25
20160901|2016-05-03 06:30,3,122.25,122.3,122,122.05,14
20160901|2016-05-03 07:00,3,122.05,122.05,121.5,122,201
20160901|2016-05-03 07:30,3,121.95,123.25,121.9,123.05,419
20160901|2016-05-03 08:00,3,122.9,123.4,122.6,123.2,150
20160901|2016-05-03 08:30,3,123.15,123.25,122.45,122.45,176
20160901|2016-05-03 09:00,3,122.45,122.5,121.8,122.1,216
20160901|2016-05-03 09:30,3,122.05,122.1,121.75,121.75,82
20160901|2016-05-03 10:00,3,121.7,121.9,121.6,121.6,86
20160901|2016-05-03 10:30,3,121.6,122.1,121.6,121.95,113
20160901|2016-05-03 11:00,3,122,122,121.5,121.75,80
20160901|2016-05-03 11:30,3,121.7,121.7,121.1,121.2,109
20160901|2016-05-03 12:00,3,121.1,121.8,121,121.8,159
20160901|2016-05-04 03:00,4,121.65,121.7,121.5,121.6,23
20160901|2016-05-04 03:30,4,121.5,121.55,121.1,121.2,33
20160901|2016-05-04 04:00,4,121.4,121.4,121.4,121.4,1
20160901|2016-05-04 04:30,4,121.1,121.15,121.1,121.1,9
20160901|2016-05-04 05:30,4,121.3,121.45,121.3,121.45,7
20160901|2016-05-04 06:00,4,121.3,121.6,121.3,121.6,7
20160901|2016-05-04 06:30,4,121.65,121.7,121.5,121.65,25
20160901|2016-05-04 07:00,4,121.45,121.45,121.1,121.25,47
20160901|2016-05-04 07:30,4,121.25,121.95,120.8,121.8,238
20160901|2016-05-04 08:00,4,122.05,122.1,121.15,121.25,113
20160901|2016-05-04 08:30,4,121.25,121.7,121.1,121.3,110
20160901|2016-05-04 09:00,4,121.25,121.45,121.1,121.4,78
20160901|2016-05-04 09:30,4,121.4,121.85,121.4,121.45,100
20160901|2016-05-04 10:00,4,121.4,121.6,121.2,121.35,63
20160901|2016-05-04 10:30,4,121.4,121.45,121.2,121.25,25
20160901|2016-05-04 11:00,4,121.35,121.5,121.2,121.45,45
20160901|2016-05-04 11:30,4,121.35,121.7,121.25,121.7,60
20160901|2016-05-04 12:00,4,121.6,121.9,121.15,121.9,150
20160901|2016-05-05 03:00,5,121.85,122.7,121.85,122.6,30
20160901|2016-05-05 03:30,5,122.5,122.95,122.4,122.8,73
20160901|2016-05-05 04:00,5,122.9,123.45,122.9,123.35,135
20160901|2016-05-05 04:30,5,123.1,123.1,123,123,6
20160901|2016-05-05 05:00,5,122.7,122.8,122.55,122.55,8
20160901|2016-05-05 05:30,5,122.5,122.75,122.5,122.75,4
20160901|2016-05-05 06:00,5,122.75,123,122.75,123,9
20160901|2016-05-05 06:30,5,123.1,123.1,122.75,122.75,15
20160901|2016-05-05 07:00,5,123,123.5,122.9,123.5,72
20160901|2016-05-05 07:30,5,123.55,123.7,123.2,123.6,96
20160901|2016-05-05 08:00,5,123.75,123.9,123.1,123.15,40
20160901|2016-05-05 08:30,5,123.25,123.35,122.25,122.35,185
20160901|2016-05-05 09:00,5,122.2,122.65,121.45,121.8,257
20160901|2016-05-05 09:30,5,121.95,122.35,121.65,122.2,245
20160901|2016-05-05 10:00,5,122.15,122.55,122.1,122.45,40
20160901|2016-05-05 10:30,5,122.6,123,122.45,123,35
20160901|2016-05-05 11:00,5,122.85,122.9,122.55,122.65,186
20160901|2016-05-05 11:30,5,122.75,122.75,122.35,122.4,33
20160901|2016-05-05 12:00,5,122.65,123.35,122.65,123.2,61
20160901|2016-05-06 03:00,6,123.6,124.4,123.6,123.75,93
20160901|2016-05-06 03:30,6,123.65,123.95,123.6,123.85,32
20160901|2016-05-06 04:00,6,124.1,124.1,123.7,123.7,12
20160901|2016-05-06 04:30,6,123.7,123.75,123.6,123.7,17
20160901|2016-05-06 05:00,6,123.8,123.8,123.8,123.8,1
20160901|2016-05-06 05:30,6,123.7,123.9,123.65,123.8,5
20160901|2016-05-06 06:00,6,123.9,123.95,123.85,123.9,16
20160901|2016-05-06 06:30,6,124.15,124.45,124,124.45,19
20160901|2016-05-06 07:00,6,124.45,124.45,123.65,124.15,215
20160901|2016-05-06 07:30,6,124.3,124.9,124,124,191
20160901|2016-05-06 08:00,6,124,124.4,124,124.05,29
20160901|2016-05-06 08:30,6,124.2,126.45,124.2,126.45,317
20160901|2016-05-06 09:00,6,126.35,126.35,125.75,126.2,123
20160901|2016-05-06 09:30,6,126.05,126.15,125.9,126,76
20160901|2016-05-06 10:00,6,126.05,126.4,126.05,126.3,140
20160901|2016-05-06 10:30,6,126.3,126.5,125.75,125.75,84
20160901|2016-05-06 11:00,6,125.85,126.3,125.85,126.3,54
20160901|2016-05-06 11:30,6,126.2,126.3,126.1,126.2,27
20160901|2016-05-06 12:00,6,126,126.3,125.9,126.05,117
20160901|2016-05-09 03:00,9,127.3,127.45,127,127.05,98
20160901|2016-05-09 03:30,9,127.3,127.45,127.2,127.2,39
20160901|2016-05-09 04:00,9,127.05,127.05,126.75,126.9,18
20160901|2016-05-09 04:30,9,127,127.5,127,127.5,57
20160901|2016-05-09 05:00,9,127.5,127.5,127.35,127.35,16
20160901|2016-05-09 05:30,9,127.35,127.5,127.35,127.45,13
20160901|2016-05-09 06:00,9,127.4,127.45,127.35,127.45,25
20160901|2016-05-09 06:30,9,127.45,127.45,127.2,127.3,9
20160901|2016-05-09 07:00,9,127.2,127.45,126.85,127.45,91
20160901|2016-05-09 07:30,9,127.45,128.1,127.35,128.05,248
20160901|2016-05-09 08:00,9,128.1,128.2,127.2,127.25,113
20160901|2016-05-09 08:30,9,127.4,128.1,127.4,127.7,100
20160901|2016-05-09 09:00,9,127.6,127.6,127.15,127.3,93
20160901|2016-05-09 09:30,9,127.3,127.3,126.3,126.85,197
20160901|2016-05-09 10:00,9,126.75,127.15,125.05,126.1,316
20160901|2016-05-09 10:30,9,126.25,126.7,125.95,126.7,64
20160901|2016-05-09 11:00,9,126.8,127.5,126.75,127.45,102
20160901|2016-05-09 11:30,9,127.45,128.15,127.45,127.85,160
20160901|2016-05-09 12:00,9,127.8,128.25,127.55,128.25,262
20160901|2016-05-10 03:00,10,128.4,128.75,128.4,128.5,103
20160901|2016-05-10 03:30,10,128.65,128.75,128.55,128.7,20
20160901|2016-05-10 04:00,10,128.5,128.65,128.5,128.6,10
20160901|2016-05-10 04:30,10,128.6,129.05,128.6,129,75
20160901|2016-05-10 05:00,10,128.8,128.8,128.8,128.8,4
20160901|2016-05-10 05:30,10,128.75,129.05,128.75,129.05,58
20160901|2016-05-10 06:00,10,129.1,129.1,128.9,128.9,14
20160901|2016-05-10 06:30,10,128.85,128.85,128.8,128.8,3
20160901|2016-05-10 07:00,10,128.8,129.85,128.8,129.8,132
20160901|2016-05-10 07:30,10,129.85,130.35,129.85,129.95,349
20160901|2016-05-10 08:00,10,130,130.2,129.7,129.95,192
20160901|2016-05-10 08:30,10,129.95,131,129.95,130.95,390
20160901|2016-05-10 09:00,10,131,131.05,130.45,130.6,134
20160901|2016-05-10 09:30,10,130.5,130.65,130.25,130.5,186
20160901|2016-05-10 10:00,10,130.4,130.6,129.8,130,76
20160901|2016-05-10 10:30,10,129.9,130.25,129.7,130.15,46
20160901|2016-05-10 11:00,10,130.5,130.5,130.3,130.4,31
20160901|2016-05-10 11:30,10,130.35,130.4,130,130.15,26
20160901|2016-05-10 12:00,10,130.1,130.6,129.9,130.55,114
20160901|2016-05-11 03:00,11,130.15,130.55,130.15,130.35,77
20160901|2016-05-11 03:30,11,130.35,130.95,130.3,130.95,65
20160901|2016-05-11 04:00,11,130.95,131,130.7,130.7,36
20160901|2016-05-11 04:30,11,130.85,130.85,130.6,130.6,21
20160901|2016-05-11 05:00,11,130.75,130.75,130.2,130.45,54
20160901|2016-05-11 05:30,11,130.55,130.75,130.4,130.55,87
20160901|2016-05-11 06:00,11,130.55,130.55,129.85,129.9,72
20160901|2016-05-11 06:30,11,130.05,130.3,128.6,128.8,70
20160901|2016-05-11 07:00,11,128.95,129.9,128.85,129.4,91
20160901|2016-05-11 07:30,11,129.7,130.45,129.7,130,60
20160901|2016-05-11 08:00,11,130,130.35,129.75,130.15,52
20160901|2016-05-11 08:30,11,130.1,130.45,129.65,129.65,138
20160901|2016-05-11 09:00,11,129.65,130.6,129.5,130.6,86
20160901|2016-05-11 09:30,11,130.7,131.35,130.6,131.05,147
20160901|2016-05-11 10:00,11,130.95,131.15,130.75,131,93
20160901|2016-05-11 10:30,11,131.05,131.15,130.8,130.9,90
20160901|2016-05-11 11:00,11,130.9,131.25,130.9,131.15,87
20160901|2016-05-11 11:30,11,131.05,131.25,131.05,131.2,62
20160901|2016-05-11 12:00,11,131.15,131.55,131.15,131.4,239
20160901|2016-05-12 03:00,12,131.8,131.8,131,131.35,90
20160901|2016-05-12 03:30,12,131.4,131.45,131.1,131.4,53
20160901|2016-05-12 04:00,12,131.35,131.4,131.1,131.1,79
20160901|2016-05-12 04:30,12,131.2,131.4,131.2,131.4,8
20160901|2016-05-12 05:00,12,131.4,131.5,131.25,131.4,15
20160901|2016-05-12 05:30,12,131.55,131.7,131.45,131.7,31
20160901|2016-05-12 06:00,12,131.65,131.95,131.65,131.75,136
20160901|2016-05-12 06:30,12,131.65,132.1,131.65,132.1,30
20160901|2016-05-12 07:00,12,132,132,130.6,131.9,150
20160901|2016-05-12 07:30,12,131.95,132.05,131.4,131.9,115
20160901|2016-05-12 08:00,12,131.95,132.4,131.95,132.2,223
20160901|2016-05-12 08:30,12,132.2,132.3,130.85,130.95,348
20160901|2016-05-12 09:00,12,131.1,131.45,129.6,130.65,474
20160901|2016-05-12 09:30,12,130.5,131.9,130.5,131.8,100
20160901|2016-05-12 10:00,12,131.5,131.9,131.05,131.9,107
20160901|2016-05-12 10:30,12,131.8,131.85,131.25,131.55,71
20160901|2016-05-12 11:00,12,131.45,132.1,131.45,132.1,48
20160901|2016-05-12 11:30,12,131.95,132.35,131.8,132.3,69
20160901|2016-05-12 12:00,12,132.25,132.25,131.75,132.05,150
20160901|2016-05-13 03:00,13,130.65,131.25,130.55,131,82
20160901|2016-05-13 03:30,13,131.05,131.2,130.9,130.9,11
20160901|2016-05-13 04:00,13,130.8,130.95,130.65,130.65,32
20160901|2016-05-13 04:30,13,130.7,130.7,130,130.15,160
20160901|2016-05-13 05:00,13,130.25,130.7,130.25,130.6,17
20160901|2016-05-13 05:30,13,130.45,130.45,130.4,130.4,2
20160901|2016-05-13 06:00,13,130.6,130.75,130.6,130.75,14
20160901|2016-05-13 06:30,13,130.75,131.25,130.75,130.85,70
20160901|2016-05-13 07:00,13,130.75,131.55,130.65,131.55,85
20160901|2016-05-13 07:30,13,131.6,131.65,130.95,131.25,122
20160901|2016-05-13 08:00,13,131.35,131.5,130.75,131.35,73
20160901|2016-05-13 08:30,13,131.4,131.4,130.6,130.65,109
20160901|2016-05-13 09:00,13,130.7,130.7,129.95,130.25,129
20160901|2016-05-13 09:30,13,130.15,130.8,130.15,130.75,61
20160901|2016-05-13 10:00,13,130.85,131.25,130.7,131.15,89
20160901|2016-05-13 10:30,13,131.05,131.4,130.95,131.35,85
20160901|2016-05-13 11:00,13,131.35,131.8,131.35,131.7,145
20160901|2016-05-13 11:30,13,131.65,132.2,131.6,131.9,173
20160901|2016-05-13 12:00,13,131.95,132,131.75,131.85,124
20160901|2016-05-16 03:00,16,130.7,131.7,130.7,131.6,25
20160901|2016-05-16 03:30,16,131.6,131.8,131.6,131.7,40
20160901|2016-05-16 04:00,16,131.65,131.8,131.65,131.8,53
20160901|2016-05-16 04:30,16,131.65,131.65,131.6,131.6,2
20160901|2016-05-16 05:00,16,131.65,131.65,131.5,131.5,29
20160901|2016-05-16 05:30,16,131.45,131.45,131.15,131.4,13
20160901|2016-05-16 06:00,16,131.3,131.3,131.05,131.2,29
20160901|2016-05-16 06:30,16,131.2,131.3,131.2,131.3,55
20160901|2016-05-16 07:00,16,131.45,132.1,131.35,132.05,147
20160901|2016-05-16 07:30,16,132,132.15,130.8,131.1,227
20160901|2016-05-16 08:00,16,131.3,132.05,131.3,131.65,126
20160901|2016-05-16 08:30,16,131.8,132,131.2,131.45,133
20160901|2016-05-16 09:00,16,131.4,131.95,131.35,131.7,102
20160901|2016-05-16 09:30,16,131.55,131.55,130.8,131.15,153
20160901|2016-05-16 10:00,16,131,132.05,130.9,132,222
20160901|2016-05-16 10:30,16,131.95,132.5,131.85,132.5,176
20160901|2016-05-16 11:00,16,132.45,134.2,132.45,134.1,434
20160901|2016-05-16 11:30,16,134,135.1,133.85,135,538
20160901|2016-05-16 12:00,16,134.95,135.55,134.75,135.5,401
20160901|2016-05-17 03:00,17,135.25,136.45,135.25,136.35,310
20160901|2016-05-17 03:30,17,136.25,136.6,136.25,136.35,78
20160901|2016-05-17 04:00,17,136.35,136.4,136.25,136.35,91
20160901|2016-05-17 04:30,17,136.3,136.45,136.1,136.1,111
20160901|2016-05-17 05:00,17,136.25,136.3,136.05,136.15,59
20160901|2016-05-17 05:30,17,136.1,136.1,135.8,135.8,63
20160901|2016-05-17 06:00,17,135.7,135.75,134.9,134.9,120
20160901|2016-05-17 06:30,17,134.95,135.75,134.95,135.7,218
20160901|2016-05-17 07:00,17,135.85,136.5,135.75,136.35,270
20160901|2016-05-17 07:30,17,136.4,137.15,136.05,136.2,484
20160901|2016-05-17 08:00,17,136.15,136.7,135.8,136.3,290
20160901|2016-05-17 08:30,17,136.4,136.75,135.1,135.4,486
20160901|2016-05-17 09:00,17,135.25,136.2,135.25,136.05,289
20160901|2016-05-17 09:30,17,135.85,136.1,135.6,135.9,159
20160901|2016-05-17 10:00,17,135.8,135.95,135.4,135.5,134
20160901|2016-05-17 10:30,17,135.55,135.65,135.2,135.35,134
20160901|2016-05-17 11:00,17,135.4,135.45,134.05,135.2,341
20160901|2016-05-17 11:30,17,135,135.4,134.7,135.4,74
20160901|2016-05-17 12:00,17,135.3,135.6,134.25,134.55,381
20160901|2016-05-18 03:00,18,133.8,134,133.25,133.5,239
20160901|2016-05-18 03:30,18,133.65,133.65,133.25,133.4,132
20160901|2016-05-18 04:00,18,133.3,133.35,131.3,131.8,185
20160901|2016-05-18 04:30,18,132,132.6,132,132.25,76
20160901|2016-05-18 05:00,18,132.25,132.35,132.1,132.35,13
20160901|2016-05-18 05:30,18,132.4,132.4,132.1,132.4,29
20160901|2016-05-18 06:00,18,132.4,132.6,132.35,132.5,24
20160901|2016-05-18 06:30,18,132.6,133.25,132.6,133.25,55
20160901|2016-05-18 07:00,18,133.3,133.75,132.6,133.15,119
20160901|2016-05-18 07:30,18,133.3,133.65,132,132.2,193
20160901|2016-05-18 08:00,18,132.1,132.5,131.2,131.85,279
20160901|2016-05-18 08:30,18,131.95,132.25,131.5,131.55,142
20160901|2016-05-18 09:00,18,131.7,132.65,131.6,132.55,183
20160901|2016-05-18 09:30,18,132.5,132.5,131.9,132.2,46
20160901|2016-05-18 10:00,18,132.3,132.3,131.4,131.9,98
20160901|2016-05-18 10:30,18,131.95,132.1,131.6,131.8,70
20160901|2016-05-18 11:00,18,131.75,131.75,131.1,131.45,165
20160901|2016-05-18 11:30,18,131.45,131.65,131.4,131.4,85
20160901|2016-05-18 12:00,18,131.55,132.25,131.55,131.75,113
20160901|2016-05-19 03:00,19,130.9,130.9,129.3,130.25,248
20160901|2016-05-19 03:30,19,130.2,130.6,130.15,130.6,57
20160901|2016-05-19 04:00,19,130.65,130.7,130.4,130.5,49
20160901|2016-05-19 04:30,19,130.5,130.7,130.5,130.6,15
20160901|2016-05-19 05:00,19,130.4,130.4,130.25,130.35,48
20160901|2016-05-19 06:00,19,130.4,130.4,130.4,130.4,7
20160901|2016-05-19 06:30,19,130.5,130.5,130.4,130.5,16
20160901|2016-05-19 07:00,19,130.35,130.35,129.25,129.5,266
20160901|2016-05-19 07:30,19,129.45,129.65,129.1,129.1,134
20160901|2016-05-19 08:00,19,129.1,129.45,128.5,128.9,208
20160901|2016-05-19 08:30,19,128.85,129.35,128.7,129,112
20160901|2016-05-19 09:00,19,129.05,129.1,128.7,128.9,57
20160901|2016-05-19 09:30,19,128.9,129.15,128.1,128.25,375
20160901|2016-05-19 10:00,19,128.2,128.55,126.6,126.6,581
20160901|2016-05-19 10:30,19,126.55,126.8,126.15,126.55,467
20160901|2016-05-19 11:00,19,126.45,126.8,126.45,126.7,179
20160901|2016-05-19 11:30,19,126.6,126.6,125.75,126.3,209
20160901|2016-05-19 12:00,19,126.25,126.55,125.8,126.5,219
20160901|2016-05-20 03:00,20,126.5,126.95,126.4,126.9,97
20160901|2016-05-20 03:30,20,126.9,127.2,126.8,127.1,43
20160901|2016-05-20 04:00,20,127.1,127.15,126.9,127,53
20160901|2016-05-20 04:30,20,127.05,127.05,126.9,126.95,22
20160901|2016-05-20 05:00,20,127.15,127.2,127.15,127.2,32
20160901|2016-05-20 05:30,20,127.1,127.3,127,127.15,29
20160901|2016-05-20 06:00,20,127.25,127.3,127,127.1,33
20160901|2016-05-20 06:30,20,127,127,126.75,126.75,48
20160901|2016-05-20 07:00,20,126.7,127.1,126.45,126.9,62
20160901|2016-05-20 07:30,20,126.65,127,126.2,126.7,131
20160901|2016-05-20 08:00,20,126.65,127.4,126.65,127.15,73
20160901|2016-05-20 08:30,20,127.2,127.8,127.05,127.15,191
20160901|2016-05-20 09:00,20,127.2,127.55,126.95,127.15,138
20160901|2016-05-20 09:30,20,127.1,127.5,126.9,127.45,87
20160901|2016-05-20 10:00,20,127.4,127.5,126.95,127.2,56
20160901|2016-05-20 10:30,20,127.05,127.2,126.85,127.2,76
20160901|2016-05-20 11:00,20,127.1,127.4,127.05,127.35,53
20160901|2016-05-20 11:30,20,127.25,127.25,126.55,126.75,109
20160901|2016-05-20 12:00,20,126.7,126.9,126.55,126.75,161
20160901|2016-05-23 03:00,23,126.6,126.65,126.3,126.5,65
20160901|2016-05-23 03:30,23,126.4,126.45,126.1,126.35,80
20160901|2016-05-23 04:00,23,126.35,126.7,126.3,126.5,22
20160901|2016-05-23 04:30,23,126.5,126.55,126.45,126.45,34
20160901|2016-05-23 05:00,23,126.15,126.45,126.15,126.45,8
20160901|2016-05-23 05:30,23,126.15,126.25,126.05,126.25,14
20160901|2016-05-23 06:00,23,126.3,126.35,126.2,126.35,10
20160901|2016-05-23 06:30,23,126.5,126.55,126.5,126.5,4
20160901|2016-05-23 07:00,23,126.7,126.7,125.35,125.45,243
20160901|2016-05-23 07:30,23,125.55,125.55,125.15,125.55,276
20160901|2016-05-23 08:00,23,125.55,125.6,125.2,125.2,105
20160901|2016-05-23 08:30,23,125.2,125.55,125.1,125.1,97
20160901|2016-05-23 09:00,23,125.2,125.5,124.85,125,172
20160901|2016-05-23 09:30,23,125,125.2,124.7,124.7,102
20160901|2016-05-23 10:00,23,124.65,124.7,124.5,124.5,166
20160901|2016-05-23 10:30,23,124.5,124.9,124.1,124.9,265
20160901|2016-05-23 11:00,23,124.85,124.85,124.55,124.85,70
20160901|2016-05-23 11:30,23,124.8,124.8,124.3,124.55,53
20160901|2016-05-23 12:00,23,124.5,124.5,124,124.3,231
20160901|2016-05-24 03:00,24,124.5,124.75,124.25,124.6,89
20160901|2016-05-24 03:30,24,124.45,124.75,124.45,124.75,48
20160901|2016-05-24 04:00,24,124.75,125.2,124.75,125.1,116
20160901|2016-05-24 04:30,24,125,125,124.9,124.9,24
20160901|2016-05-24 05:00,24,125.1,125.2,125,125,49
20160901|2016-05-24 05:30,24,125.05,125.05,124.85,125,26
20160901|2016-05-24 06:00,24,125,125.15,124.95,124.95,36
20160901|2016-05-24 06:30,24,124.9,124.9,124.75,124.8,12
20160901|2016-05-24 07:00,24,124.75,124.75,124.1,124.1,500
20160901|2016-05-24 07:30,24,124,124.5,123.8,123.9,338
20160901|2016-05-24 08:00,24,123.9,123.9,123.55,123.85,280
20160901|2016-05-24 08:30,24,123.8,124.15,123.6,123.75,277
20160901|2016-05-24 09:00,24,123.8,124.1,123.65,123.9,294
20160901|2016-05-24 09:30,24,123.9,124.5,123.9,124,327
20160901|2016-05-24 10:00,24,124.1,124.25,123.75,124,269
20160901|2016-05-24 10:30,24,124.05,124.2,123.75,124,271
20160901|2016-05-24 11:00,24,123.9,124.15,123.8,124.05,350
20160901|2016-05-24 11:30,24,124.15,124.15,123.5,123.55,300
20160901|2016-05-24 12:00,24,123.6,123.9,123.55,123.85,236
20160901|2016-05-25 03:00,25,124.65,124.8,124.45,124.65,51
20160901|2016-05-25 03:30,25,124.6,124.75,124.55,124.75,33
20160901|2016-05-25 04:00,25,124.7,124.75,124.65,124.65,23
20160901|2016-05-25 04:30,25,124.7,124.7,124.55,124.55,9
20160901|2016-05-25 05:00,25,124.6,124.7,124.55,124.7,21
20160901|2016-05-25 05:30,25,124.65,124.8,124.65,124.8,176
20160901|2016-05-25 06:00,25,124.8,124.9,124.8,124.8,17
20160901|2016-05-25 06:30,25,124.65,124.75,124.4,124.4,24
20160901|2016-05-25 07:00,25,124.4,124.6,123.95,124.1,291
20160901|2016-05-25 07:30,25,124,124.2,123.8,123.9,176
20160901|2016-05-25 08:00,25,123.85,123.85,123.45,123.5,446
20160901|2016-05-25 08:30,25,123.45,123.65,123.2,123.45,230
20160901|2016-05-25 09:00,25,123.45,124.05,123.4,123.8,441
20160901|2016-05-25 09:30,25,123.7,123.75,123.5,123.55,392
20160901|2016-05-25 10:00,25,123.55,123.65,123.3,123.35,359
20160901|2016-05-25 10:30,25,123.4,123.8,123.35,123.45,368
20160901|2016-05-25 11:00,25,123.4,123.6,123.3,123.4,326
20160901|2016-05-25 11:30,25,123.4,123.5,123.15,123.15,318
20160901|2016-05-25 12:00,25,123.15,123.5,123.15,123.4,197
20160901|2016-05-26 03:00,26,123.8,123.95,123.65,123.75,164
20160901|2016-05-26 03:30,26,123.75,123.8,123.5,123.6,25
20160901|2016-05-26 04:00,26,123.65,123.9,123.65,123.75,72
20160901|2016-05-26 04:30,26,123.8,123.95,123.6,123.7,92
20160901|2016-05-26 05:00,26,123.65,124,123.65,123.85,51
20160901|2016-05-26 05:30,26,123.85,123.9,123.8,123.8,14
20160901|2016-05-26 06:00,26,123.85,123.85,123.65,123.85,25
20160901|2016-05-26 06:30,26,123.9,123.95,123.6,123.7,60
20160901|2016-05-26 07:00,26,123.7,123.7,123.35,123.4,132
20160901|2016-05-26 07:30,26,123.3,123.55,123.15,123.3,146
20160901|2016-05-26 08:00,26,123.25,123.75,123.2,123.65,157
20160901|2016-05-26 08:30,26,123.6,123.65,123.2,123.2,166
20160901|2016-05-26 09:00,26,123.2,123.4,123.1,123.1,223
20160901|2016-05-26 09:30,26,123.2,123.7,123.1,123.45,338
20160901|2016-05-26 10:00,26,123.4,123.6,123.25,123.25,136
20160901|2016-05-26 10:30,26,123.45,123.65,123.4,123.65,54
20160901|2016-05-26 11:00,26,123.75,123.75,123.35,123.4,130
20160901|2016-05-26 11:30,26,123.35,123.4,123.25,123.35,75
20160901|2016-05-26 12:00,26,123.35,123.75,123.3,123.75,372
20160901|2016-05-27 03:00,27,124.25,124.3,123.8,123.8,145
20160901|2016-05-27 03:30,27,123.7,123.7,123.45,123.6,69
20160901|2016-05-27 04:00,27,123.55,123.6,123.55,123.55,15
20160901|2016-05-27 04:30,27,123.6,123.65,123.25,123.3,41
20160901|2016-05-27 05:00,27,123.45,123.55,123.4,123.4,20
20160901|2016-05-27 05:30,27,123.4,123.5,123.4,123.5,22
20160901|2016-05-27 06:00,27,123.45,123.6,123.45,123.5,36
20160901|2016-05-27 06:30,27,123.5,123.5,123.5,123.5,18
20160901|2016-05-27 07:00,27,123.5,123.75,123.25,123.25,92
20160901|2016-05-27 07:30,27,123.3,123.4,122.8,123.1,256
20160901|2016-05-27 08:00,27,123.1,123.1,122.85,122.9,138
20160901|2016-05-27 08:30,27,122.95,123.3,122.95,123.15,109
20160901|2016-05-27 09:00,27,123,123.15,122.9,123.05,115
20160901|2016-05-27 09:30,27,123.1,123.25,122.95,123.05,121
20160901|2016-05-27 10:00,27,123.15,123.5,122.95,123.45,92
20160901|2016-05-27 10:30,27,123.4,123.5,123.15,123.2,59
20160901|2016-05-27 11:00,27,123.2,123.35,123.05,123.3,160
20160901|2016-05-27 11:30,27,123.25,123.25,123,123,111
20160901|2016-05-27 12:00,27,123,123.35,123,123.2,297
20160901|2016-05-31 03:00,31,123.75,123.75,123.35,123.35,93
20160901|2016-05-31 03:30,31,123.35,123.75,123.35,123.7,108
20160901|2016-05-31 04:00,31,123.75,123.8,123.65,123.65,54
20160901|2016-05-31 04:30,31,123.75,124.2,123.7,124.2,121
20160901|2016-05-31 05:00,31,124.25,124.6,124.2,124.6,97
20160901|2016-05-31 05:30,31,124.65,124.8,124.55,124.55,107
20160901|2016-05-31 06:00,31,124.55,124.75,124.45,124.6,57
20160901|2016-05-31 06:30,31,124.5,124.55,124.25,124.45,38
20160901|2016-05-31 07:00,31,124.45,125.1,124.25,124.5,304
20160901|2016-05-31 07:30,31,124.35,124.6,124.15,124.55,115
20160901|2016-05-31 08:00,31,124.5,125.25,124.45,125.05,187
20160901|2016-05-31 08:30,31,125,125.35,124.85,125.25,175
20160901|2016-05-31 09:00,31,125.25,125.75,125.05,125.15,330
20160901|2016-05-31 09:30,31,125.2,125.25,124.6,124.65,305
20160901|2016-05-31 10:00,31,124.65,124.65,124,124.2,300
20160901|2016-05-31 10:30,31,124.15,124.15,123.7,123.9,215
20160901|2016-05-31 11:00,31,123.95,123.95,123.7,123.75,121
20160901|2016-05-31 11:30,31,123.65,123.85,123.55,123.7,258
20160901|2016-05-31 12:00,31,123.6,123.8,123.2,123.5,483
20160901|2016-06-01 03:00,1,123.5,123.9,123.3,123.9,100
20160901|2016-06-01 03:30,1,123.95,124.3,123.85,123.85,117
20160901|2016-06-01 04:00,1,123.8,124.1,123.55,124,86
20160901|2016-06-01 04:30,1,123.9,124.3,123.9,124.2,103
20160901|2016-06-01 05:00,1,124.05,124.3,124.05,124.3,48
20160901|2016-06-01 05:30,1,124.3,124.45,124.15,124.4,77
20160901|2016-06-01 06:00,1,124.4,124.5,124.4,124.5,83
20160901|2016-06-01 06:30,1,124.4,124.5,124.25,124.35,63
20160901|2016-06-01 07:00,1,124.4,124.9,124.1,124.1,161
20160901|2016-06-01 07:30,1,124.1,124.3,123.9,124,196
20160901|2016-06-01 08:00,1,124,124.25,123.6,123.6,184
20160901|2016-06-01 08:30,1,123.6,123.65,122.8,123.2,608
20160901|2016-06-01 09:00,1,123.05,123.65,123.05,123.45,277
20160901|2016-06-01 09:30,1,123.5,123.5,123,123.15,308
20160901|2016-06-01 10:00,1,123.2,123.75,123.15,123.55,226
20160901|2016-06-01 10:30,1,123.55,123.8,123.4,123.75,71
20160901|2016-06-01 11:00,1,123.75,124.1,123.55,123.7,256
20160901|2016-06-01 11:30,1,123.65,123.9,123.6,123.85,197
20160901|2016-06-01 12:00,1,123.8,124.05,123.45,123.95,317
20160901|2016-06-02 03:00,2,124.55,124.8,124.25,124.8,109
20160901|2016-06-02 03:30,2,124.8,125.35,124.8,125.3,244
20160901|2016-06-02 04:00,2,125.2,125.4,124.9,125.2,158
20160901|2016-06-02 04:30,2,125.2,125.25,124.9,125.05,45
20160901|2016-06-02 05:00,2,125.15,125.25,124.95,124.95,40
20160901|2016-06-02 05:30,2,125,125.4,125,125.4,53
20160901|2016-06-02 06:00,2,125.3,125.7,125.1,125.3,55
20160901|2016-06-02 06:30,2,125.25,125.55,125.1,125.45,91
20160901|2016-06-02 07:00,2,125.55,126.35,125.15,125.45,540
20160901|2016-06-02 07:30,2,125.35,125.45,124.7,125.2,348
20160901|2016-06-02 08:00,2,125.15,125.15,124.5,124.55,212
20160901|2016-06-02 08:30,2,124.5,124.55,124.2,124.4,270
20160901|2016-06-02 09:00,2,124.5,124.85,124.4,124.5,270
20160901|2016-06-02 09:30,2,124.4,124.6,124.25,124.5,186
20160901|2016-06-02 10:00,2,124.5,124.8,124.2,124.4,246
20160901|2016-06-02 10:30,2,124.4,124.8,124.25,124.75,154
20160901|2016-06-02 11:00,2,124.75,125,124.65,124.9,259
20160901|2016-06-02 11:30,2,124.8,125.1,124.75,124.95,194
20160901|2016-06-02 12:00,2,124.95,125.45,124.75,124.8,532
20160901|2016-06-03 03:00,3,124.55,125.4,124.55,125.2,169
20160901|2016-06-03 03:30,3,125.2,125.35,125,125.2,41
20160901|2016-06-03 04:00,3,124.95,125.4,124.9,125.35,34
20160901|2016-06-03 04:30,3,125.35,125.8,125.3,125.75,70
20160901|2016-06-03 05:00,3,125.7,125.7,125.35,125.35,26
20160901|2016-06-03 05:30,3,125.35,125.6,125.3,125.4,47
20160901|2016-06-03 06:00,3,125.3,125.3,125.15,125.15,53
20160901|2016-06-03 06:30,3,125.2,125.45,125.2,125.45,32
20160901|2016-06-03 07:00,3,125.3,125.55,124.9,125,126
20160901|2016-06-03 07:30,3,125.15,127,125.15,127,798
20160901|2016-06-03 08:00,3,126.95,127.3,126.7,126.95,367
20160901|2016-06-03 08:30,3,127,127.15,126.1,126.85,261
20160901|2016-06-03 09:00,3,126.9,127.2,126.7,126.7,322
20160901|2016-06-03 09:30,3,126.75,127.05,126.6,126.8,214
20160901|2016-06-03 10:00,3,126.85,127.4,126.7,127.3,395
20160901|2016-06-03 10:30,3,127.15,127.9,127.15,127.55,416
20160901|2016-06-03 11:00,3,127.7,129.15,127.65,129,494
20160901|2016-06-03 11:30,3,129,129,128.3,128.55,323
20160901|2016-06-03 12:00,3,128.6,129.3,128.55,128.95,792
20160901|2016-06-06 03:00,6,129.1,130.5,129.1,130.1,460
20160901|2016-06-06 03:30,6,130.1,130.65,130.1,130.3,125
20160901|2016-06-06 04:00,6,130.35,130.4,130,130.05,83
20160901|2016-06-06 04:30,6,129.95,130.3,129.95,130.15,42
20160901|2016-06-06 05:00,6,130.2,130.4,130.2,130.25,40
20160901|2016-06-06 05:30,6,130.3,130.3,129.85,129.85,87
20160901|2016-06-06 06:00,6,129.95,130.25,129.85,130.05,80
20160901|2016-06-06 06:30,6,130.05,130.3,130,130.05,65
20160901|2016-06-06 07:00,6,130,131.9,129.75,131.45,851
20160901|2016-06-06 07:30,6,131.5,132,131.45,131.9,553
20160901|2016-06-06 08:00,6,131.8,132.65,131.65,132.35,537
20160901|2016-06-06 08:30,6,132.35,133.25,132.35,133.2,455
20160901|2016-06-06 09:00,6,133.2,133.45,132.8,133.1,716
20160901|2016-06-06 09:30,6,133.1,133.95,133,133.85,1102
20160901|2016-06-06 10:00,6,133.9,133.9,133.45,133.55,426
20160901|2016-06-06 10:30,6,133.6,133.65,132.55,132.65,529
20160901|2016-06-06 11:00,6,132.7,132.75,132.25,132.65,270
20160901|2016-06-06 11:30,6,132.65,133.15,132.55,133.05,172
20160901|2016-06-06 12:00,6,133.1,133.7,133.1,133.55,471
20160901|2016-06-06 12:30,6,133.55,133.55,133.55,133.55,1
20160901|2016-06-07 03:00,7,133.5,133.6,132.25,132.4,480
20160901|2016-06-07 03:30,7,132.4,132.4,131.45,132,405
20160901|2016-06-07 04:00,7,132.1,132.75,132.1,132.75,59
20160901|2016-06-07 04:30,7,132.8,132.85,132.3,132.4,35
20160901|2016-06-07 05:00,7,132.5,132.65,132.15,132.15,89
20160901|2016-06-07 05:30,7,132.3,132.5,132.3,132.35,30
20160901|2016-06-07 06:00,7,132.4,132.55,132.3,132.35,44
20160901|2016-06-07 06:30,7,132.35,133.2,132.3,133.2,220
20160901|2016-06-07 07:00,7,133.2,133.6,132.85,133.5,347
20160901|2016-06-07 07:30,7,133.5,134.7,133.5,134.55,1086
20160901|2016-06-07 08:00,7,134.55,134.6,133.65,134.25,565
20160901|2016-06-07 08:30,7,134.3,134.7,134.15,134.65,481
20160901|2016-06-07 09:00,7,134.65,135.15,134.2,134.6,679
20160901|2016-06-07 09:30,7,134.65,134.8,133.35,133.4,680
20160901|2016-06-07 10:00,7,133.45,134.05,132.9,133.85,465
20160901|2016-06-07 10:30,7,134,134.25,133.7,133.7,382
20160901|2016-06-07 11:00,7,133.7,134.15,133.2,133.8,293
20160901|2016-06-07 11:30,7,133.8,134.45,133.7,134.25,277
20160901|2016-06-07 12:00,7,134.35,134.5,133.7,133.75,488
20160901|2016-06-08 03:00,8,133.8,133.95,133.35,133.85,162
20160901|2016-06-08 03:30,8,133.8,133.85,133.35,133.4,99
20160901|2016-06-08 04:00,8,133.45,133.5,132.25,132.45,567
20160901|2016-06-08 04:30,8,132.45,132.75,132.45,132.5,196
20160901|2016-06-08 05:00,8,132.5,133.25,132.45,133.2,201
20160901|2016-06-08 05:30,8,133.15,133.8,133.15,133.7,183
20160901|2016-06-08 06:00,8,133.7,133.8,133.6,133.7,42
20160901|2016-06-08 06:30,8,133.65,134,133.65,133.7,84
20160901|2016-06-08 07:00,8,133.65,135.5,133.6,135.2,829
20160901|2016-06-08 07:30,8,135.2,136.4,134.75,136.3,1185
20160901|2016-06-08 08:00,8,136.3,137.95,136.25,137.6,1642
20160901|2016-06-08 08:30,8,137.6,139.3,137.6,138.6,2071
20160901|2016-06-08 09:00,8,138.7,139.25,138.45,139.1,1162
20160901|2016-06-08 09:30,8,139.05,140.8,138.8,139.65,1687
20160901|2016-06-08 10:00,8,139.6,139.8,138.1,139.65,1293
20160901|2016-06-08 10:30,8,139.75,140.1,139.45,139.5,678
20160901|2016-06-08 11:00,8,139.55,139.95,139.55,139.8,558
20160901|2016-06-08 11:30,8,139.75,140.55,139.75,140.35,845
20160901|2016-06-08 12:00,8,140.4,141.8,140.25,141.3,2317
20160901|2016-06-09 03:00,9,140.7,141.5,139.9,141.35,556
20160901|2016-06-09 03:30,9,141.45,146.85,141.3,144.15,1993
20160901|2016-06-09 04:00,9,144.25,144.65,142.8,143.9,289
20160901|2016-06-09 04:30,9,143.95,144.5,143.45,143.5,119
20160901|2016-06-09 05:00,9,143.55,143.6,142.75,143.4,147
20160901|2016-06-09 05:30,9,143.45,143.65,143.15,143.65,112
20160901|2016-06-09 06:00,9,143.75,143.75,142.1,142.4,320
20160901|2016-06-09 06:30,9,142.45,144.35,142.45,143.9,473
20160901|2016-06-09 07:00,9,143.9,144.8,143.85,144.1,726
20160901|2016-06-09 07:30,9,144.25,144.9,142.75,143.2,1148
20160901|2016-06-09 08:00,9,143.25,144.4,143.2,144.3,675
20160901|2016-06-09 08:30,9,144.4,144.5,143.35,143.5,649
20160901|2016-06-09 09:00,9,143.5,143.95,143.2,143.25,548
20160901|2016-06-09 09:30,9,143.25,143.7,143.15,143.3,698
20160901|2016-06-09 10:00,9,143.2,143.25,137.65,138.7,2890
20160901|2016-06-09 10:30,9,138.8,139.5,138.4,139.5,908
20160901|2016-06-09 11:00,9,139.5,139.65,138.65,138.95,611
20160901|2016-06-09 11:30,9,138.9,138.95,138.35,138.85,350
20160901|2016-06-09 12:00,9,138.8,138.9,135.45,136.65,2354
20160901|2016-06-10 03:00,10,135.75,136.5,135.45,135.5,647
20160901|2016-06-10 03:30,10,135.45,135.85,134.5,134.55,568
20160901|2016-06-10 04:00,10,134.5,134.9,133.9,134.5,461
20160901|2016-06-10 04:30,10,134.55,135.6,134.55,134.9,230
20160901|2016-06-10 05:00,10,134.9,135.6,134.85,135.25,144
20160901|2016-06-10 05:30,10,135.4,135.5,135,135.15,146
20160901|2016-06-10 06:00,10,135.05,135.25,134.85,135.25,111
20160901|2016-06-10 06:30,10,135.3,135.3,134.9,135.05,141
20160901|2016-06-10 07:00,10,135.05,136.65,135.05,136.5,694
20160901|2016-06-10 07:30,10,136.5,137.95,136.5,137,1088
20160901|2016-06-10 08:00,10,137,139.35,136.95,138.55,1116
20160901|2016-06-10 08:30,10,138.55,138.9,137.5,138.2,862
20160901|2016-06-10 09:00,10,138.2,139.2,138.2,138.9,512
20160901|2016-06-10 09:30,10,138.8,139.1,137.3,137.35,662
20160901|2016-06-10 10:00,10,137.4,138.55,137.2,138.3,788
20160901|2016-06-10 10:30,10,138.3,138.75,137.9,138.35,317
20160901|2016-06-10 11:00,10,138.35,138.8,137.75,138.3,565
20160901|2016-06-10 11:30,10,138.3,138.5,138.1,138.35,371
20160901|2016-06-10 12:00,10,138.3,139.85,138.2,139.6,1243
20160901|2016-06-13 03:00,13,140,141.5,139.45,139.6,1585
20160901|2016-06-13 03:30,13,139.9,140.2,137.35,137.5,1077
20160901|2016-06-13 04:00,13,137.6,138.6,137.35,137.85,581
20160901|2016-06-13 04:30,13,138.1,138.45,137.95,138.25,106
20160901|2016-06-13 05:00,13,138.3,139.7,137.6,137.95,416
20160901|2016-06-13 05:30,13,137.9,138.85,137.85,138.55,220
20160901|2016-06-13 06:00,13,138.5,138.5,137.65,138.1,256
20160901|2016-06-13 06:30,13,138.1,138.4,134,135.7,1212
20160901|2016-06-13 07:00,13,135.6,136.45,134.95,136.15,1201
20160901|2016-06-13 07:30,13,136.15,137,135.9,136.7,1090
20160901|2016-06-13 08:00,13,136.75,138,136.4,137.65,864
20160901|2016-06-13 08:30,13,137.65,139,137.5,138.45,1155
20160901|2016-06-13 09:00,13,138.45,140.35,138.4,140.2,1170
20160901|2016-06-13 09:30,13,140.25,140.7,138.4,139,1276
20160901|2016-06-13 10:00,13,138.95,140.2,138.1,139.85,889
20160901|2016-06-13 10:30,13,139.8,140.2,138.7,138.7,615
20160901|2016-06-13 11:00,13,138.7,139.45,138.45,139.15,482
20160901|2016-06-13 11:30,13,139.15,139.8,139.15,139.35,387
20160901|2016-06-13 12:00,13,139.35,139.55,137.95,139.05,1114
20160901|2016-06-13 12:30,13,139.05,139.05,139.05,139.05,1
20160901|2016-06-14 03:00,14,138.25,138.25,136.45,136.7,967
20160901|2016-06-14 03:30,14,136.75,137.1,136.3,136.75,567
20160901|2016-06-14 04:00,14,136.7,136.95,136.35,136.55,278
20160901|2016-06-14 04:30,14,136.6,136.8,136.5,136.65,208
20160901|2016-06-14 05:00,14,136.65,137.05,136.65,137.05,128
20160901|2016-06-14 05:30,14,137.05,137.1,136.85,136.85,187
20160901|2016-06-14 06:00,14,136.85,137.1,136.3,136.35,248
20160901|2016-06-14 06:30,14,136.35,136.7,135.45,135.55,879
20160901|2016-06-14 07:00,14,135.6,137.75,135.55,137.35,1634
20160901|2016-06-14 07:30,14,137.4,138,137.05,137.5,1593
20160901|2016-06-14 08:00,14,137.6,138.3,137.5,138.25,929
20160901|2016-06-14 08:30,14,138.2,138.45,137.65,138.3,1039
20160901|2016-06-14 09:00,14,138.25,138.7,137.5,138.45,1152
20160901|2016-06-14 09:30,14,138.45,138.75,137.25,137.4,1033
20160901|2016-06-14 10:00,14,137.35,137.7,136.9,137.65,924
20160901|2016-06-14 10:30,14,137.65,138.05,137.25,137.45,668
20160901|2016-06-14 11:00,14,137.5,137.65,136.1,136.25,1113
20160901|2016-06-14 11:30,14,136.2,136.9,136.2,136.9,524
20160901|2016-06-14 12:00,14,136.95,137.45,136.5,137.3,1325
20160901|2016-06-15 03:00,15,136.1,138.65,136.1,138.45,891
20160901|2016-06-15 03:30,15,138.5,139.4,138.45,139.05,1095
20160901|2016-06-15 04:00,15,139.1,139.2,138.45,138.95,522
20160901|2016-06-15 04:30,15,139,139,138.35,138.35,192
20160901|2016-06-15 05:00,15,138.4,139,138.3,138.9,296
20160901|2016-06-15 05:30,15,138.95,139.4,138.6,138.85,373
20160901|2016-06-15 06:00,15,138.85,138.95,138.35,138.95,300
20160901|2016-06-15 06:30,15,139,139,138.55,138.8,316
20160901|2016-06-15 07:00,15,138.9,139.7,138.75,139.45,1592
20160901|2016-06-15 07:30,15,139.35,140,138.95,139.3,1375
20160901|2016-06-15 08:00,15,139.25,139.55,138.9,139.1,1036
20160901|2016-06-15 08:30,15,139.05,140.05,138.1,140,1686
20160901|2016-06-15 09:00,15,140.05,140.05,138.3,138.8,1606
20160901|2016-06-15 09:30,15,138.9,139.6,138.75,139.4,1109
20160901|2016-06-15 10:00,15,139.45,139.7,138.9,139.55,1051
20160901|2016-06-15 10:30,15,139.5,139.95,139.3,139.9,810
20160901|2016-06-15 11:00,15,139.95,139.95,139,139.65,761
20160901|2016-06-15 11:30,15,139.7,140.3,139.2,139.7,1020
20160901|2016-06-15 12:00,15,139.7,140.5,139.7,140.5,1515
20160901|2016-06-16 03:00,16,139.6,141.95,139.45,141.4,865
20160901|2016-06-16 03:30,16,141.4,141.8,140.55,141.1,525
20160901|2016-06-16 04:00,16,141.1,141.6,141.05,141.55,206
20160901|2016-06-16 04:30,16,141.45,141.95,141.25,141.95,346
20160901|2016-06-16 05:00,16,141.95,141.95,141.45,141.45,143
20160901|2016-06-16 05:30,16,141.45,141.8,141.45,141.55,142
20160901|2016-06-16 06:00,16,141.6,141.65,141.3,141.35,242
20160901|2016-06-16 06:30,16,141.3,141.45,140.9,141.35,432
20160901|2016-06-16 07:00,16,141.35,142.75,141.15,142.35,1697
20160901|2016-06-16 07:30,16,142.35,143.65,142.25,142.9,2282
20160901|2016-06-16 08:00,16,142.8,142.85,141.7,142.1,1836
20160901|2016-06-16 08:30,16,142.1,142.45,138.2,139.6,3701
20160901|2016-06-16 09:00,16,139.6,139.6,137.75,138.35,2062
20160901|2016-06-16 09:30,16,138.4,139.45,138.25,138.75,1115
20160901|2016-06-16 10:00,16,138.85,140.75,138.85,140.65,1457
20160901|2016-06-16 10:30,16,140.65,140.8,139.55,139.75,1027
20160901|2016-06-16 11:00,16,139.65,140.65,139.6,140.4,864
20160901|2016-06-16 11:30,16,140.4,141.5,140.15,141.1,1196
20160901|2016-06-16 12:00,16,141.1,142,140.55,141.5,2362
20160901|2016-06-17 03:00,17,142,143.15,141.6,143,643
20160901|2016-06-17 03:30,17,143.05,143.15,142.9,143.1,234
20160901|2016-06-17 04:00,17,143.15,143.5,143.05,143.25,645
20160901|2016-06-17 04:30,17,143.15,143.2,142.65,142.9,222
20160901|2016-06-17 05:00,17,142.9,143,142.6,142.65,210
20160901|2016-06-17 05:30,17,142.65,142.9,142,142.7,352
20160901|2016-06-17 06:00,17,142.7,143,142.65,143,216
20160901|2016-06-17 06:30,17,142.95,143.1,142.9,143,278
20160901|2016-06-17 07:00,17,143,143.45,142.5,143.15,1191
20160901|2016-06-17 07:30,17,143.1,143.8,142.9,143.6,1212
20160901|2016-06-17 08:00,17,143.55,143.85,142.6,143.65,1588
20160901|2016-06-17 08:30,17,143.7,144.25,143.1,144.05,1858
20160901|2016-06-17 09:00,17,144,144.25,143.5,143.5,1069
20160901|2016-06-17 09:30,17,143.45,143.6,141.8,142.05,1624
20160901|2016-06-17 10:00,17,142.1,142.45,140.65,141.75,1983
20160901|2016-06-17 10:30,17,141.8,142.5,141.55,142.45,632
20160901|2016-06-17 11:00,17,142.45,142.65,140.85,141.3,982
20160901|2016-06-17 11:30,17,141.3,142.4,140.7,142.05,881
20160901|2016-06-17 12:00,17,142,143.4,141.9,143.3,2334
20160901|2016-06-20 03:00,20,141.35,142.35,140.45,142.3,741
20160901|2016-06-20 03:30,20,142.3,142.4,142.05,142.35,243
20160901|2016-06-20 04:00,20,142.35,142.4,141.75,142.1,200
20160901|2016-06-20 04:30,20,142.05,142.4,141.6,141.6,259
20160901|2016-06-20 05:00,20,141.6,141.8,140.25,141,755
20160901|2016-06-20 05:30,20,141,141.3,140.75,140.9,102
20160901|2016-06-20 06:00,20,140.9,141.1,140.75,141,104
20160901|2016-06-20 06:30,20,140.95,141.05,139.85,140.45,577
20160901|2016-06-20 07:00,20,140.5,141.7,140.25,141.15,810
20160901|2016-06-20 07:30,20,141.3,141.8,140.05,140.4,989
20160901|2016-06-20 08:00,20,140.45,140.85,140.1,140.25,702
20160901|2016-06-20 08:30,20,140.25,140.9,139.5,140.85,1307
20160901|2016-06-20 09:00,20,140.85,141.2,140.25,141,897
20160901|2016-06-20 09:30,20,141.05,142.35,140.8,141.65,1211
20160901|2016-06-20 10:00,20,141.65,141.75,141.25,141.65,403
20160901|2016-06-20 10:30,20,141.6,141.95,140.8,141.35,730
20160901|2016-06-20 11:00,20,141.25,141.5,140.9,141.05,408
20160901|2016-06-20 11:30,20,141.1,141.2,140.65,141.2,350
20160901|2016-06-20 12:00,20,141.25,141.65,141,141.65,1415
20160901|2016-06-21 03:00,21,140.5,140.75,139.35,139.75,1040
20160901|2016-06-21 03:30,21,139.75,140.35,139.75,140,237
20160901|2016-06-21 04:00,21,140,140.15,139.75,139.8,213
20160901|2016-06-21 04:30,21,139.85,140.05,139.65,139.75,137
20160901|2016-06-21 05:00,21,139.75,140.05,139.7,139.75,184
20160901|2016-06-21 05:30,21,139.85,139.85,139.55,139.75,212
20160901|2016-06-21 06:00,21,139.7,139.8,139.45,139.65,249
20160901|2016-06-21 06:30,21,139.65,139.7,138.65,138.95,595
20160901|2016-06-21 07:00,21,138.95,139.65,138.5,139.15,1230
20160901|2016-06-21 07:30,21,139.2,139.35,138.3,138.5,1239
20160901|2016-06-21 08:00,21,138.5,139.3,138.5,139.2,797
20160901|2016-06-21 08:30,21,139.15,139.5,138.6,139.45,1165
20160901|2016-06-21 09:00,21,139.4,140.1,139.25,139.7,1172
20160901|2016-06-21 09:30,21,139.65,140.2,139.35,139.8,799
20160901|2016-06-21 10:00,21,139.8,140.65,139.55,139.8,1357
20160901|2016-06-21 10:30,21,139.85,140.2,139.75,140,454
20160901|2016-06-21 11:00,21,139.95,140.35,139.7,140.1,686
20160901|2016-06-21 11:30,21,140,140.25,139.8,139.9,574
20160901|2016-06-21 12:00,21,139.95,141.95,139.8,141.5,2430
20160901|2016-06-22 03:00,22,141.1,141.8,141.1,141.65,548
20160901|2016-06-22 03:30,22,141.65,141.75,141.4,141.55,190
20160901|2016-06-22 04:00,22,141.6,141.75,141.4,141.45,181
20160901|2016-06-22 04:30,22,141.4,141.5,141.4,141.45,82
20160901|2016-06-22 05:00,22,141.4,141.65,141.05,141.25,178
20160901|2016-06-22 05:30,22,141.3,141.6,141.05,141.4,214
20160901|2016-06-22 06:00,22,141.5,141.55,141.4,141.4,44
20160901|2016-06-22 06:30,22,141.4,141.9,141.35,141.75,338
20160901|2016-06-22 07:00,22,141.7,141.9,141.35,141.5,464
20160901|2016-06-22 07:30,22,141.6,141.9,141.4,141.75,756
20160901|2016-06-22 08:00,22,141.8,142.2,139.7,139.85,2275
20160901|2016-06-22 08:30,22,139.9,140.65,139.9,140.3,652
20160901|2016-06-22 09:00,22,140.3,140.9,140.05,140.1,698
20160901|2016-06-22 09:30,22,140.1,140.1,139.35,139.4,1026
20160901|2016-06-22 10:00,22,139.45,139.65,138.75,139.4,1291
20160901|2016-06-22 10:30,22,139.4,139.65,139.1,139.35,624
20160901|2016-06-22 11:00,22,139.4,139.45,138.75,139,603
20160901|2016-06-22 11:30,22,139,139.3,138.85,139.25,423
20160901|2016-06-22 12:00,22,139.25,140.05,138.8,139.95,1379
20160901|2016-06-23 03:00,23,139.5,139.9,139.1,139.5,451
20160901|2016-06-23 03:30,23,139.5,139.8,139.45,139.75,215
20160901|2016-06-23 04:00,23,139.75,140.75,139.7,140.5,351
20160901|2016-06-23 04:30,23,140.55,141.2,140.2,140.9,391
20160901|2016-06-23 05:00,23,140.9,141.6,140.9,141,316
20160901|2016-06-23 05:30,23,140.95,141.7,140.85,141.65,308
20160901|2016-06-23 06:00,23,141.55,141.65,141.35,141.45,163
20160901|2016-06-23 06:30,23,141.45,141.45,140.7,140.85,232
20160901|2016-06-23 07:00,23,140.85,141.65,140.7,141.65,688
20160901|2016-06-23 07:30,23,141.5,142.5,141.4,142.05,1498
20160901|2016-06-23 08:00,23,142.05,142.45,141.1,142.05,981
20160901|2016-06-23 08:30,23,142,142.2,140.85,141.05,874
20160901|2016-06-23 09:00,23,141.15,141.55,140.55,140.8,991
20160901|2016-06-23 09:30,23,140.75,141.9,140.55,141.8,648
20160901|2016-06-23 10:00,23,141.85,142.3,141.8,141.95,796
20160901|2016-06-23 10:30,23,141.95,142.25,141.85,142.2,293
20160901|2016-06-23 11:00,23,142.15,142.75,141.9,142.6,689
20160901|2016-06-23 11:30,23,142.65,143.25,142.6,142.6,1096
20160901|2016-06-23 12:00,23,142.6,143.15,142.4,142.8,1545
20160901|2016-06-23 12:30,23,142.9,142.9,142.9,142.9,6
20160901|2016-06-24 03:00,24,139.7,139.75,136.9,138.9,2529
20160901|2016-06-24 03:30,24,139,139.7,138.5,139.1,716
20160901|2016-06-24 04:00,24,139.15,139.35,138.5,139.3,462
20160901|2016-06-24 04:30,24,139.3,139.8,139.05,139.25,315
20160901|2016-06-24 05:00,24,139.25,139.3,138.55,138.75,277
20160901|2016-06-24 05:30,24,138.8,138.95,138.15,138.2,523
20160901|2016-06-24 06:00,24,138.25,138.4,137.8,138.15,537
20160901|2016-06-24 06:30,24,138.25,138.25,136.65,136.8,1237
20160901|2016-06-24 07:00,24,136.85,137.2,136.1,136.95,1553
20160901|2016-06-24 07:30,24,136.95,138.15,136.65,138.05,1393
20160901|2016-06-24 08:00,24,138,138.35,136.9,137.25,964
20160901|2016-06-24 08:30,24,137.3,138.9,137,138.3,1679
20160901|2016-06-24 09:00,24,138.15,138.2,137.4,137.7,886
20160901|2016-06-24 09:30,24,137.75,138.2,137.6,137.6,369
20160901|2016-06-24 10:00,24,137.6,138.05,137.05,137.7,970
20160901|2016-06-24 10:30,24,137.7,137.7,137.05,137.05,361
20160901|2016-06-24 11:00,24,137.05,137.25,136.75,136.9,616
20160901|2016-06-24 11:30,24,136.95,137.4,136.95,137.4,387
20160901|2016-06-24 12:00,24,137.45,137.5,136.7,136.75,1449
20160901|2016-06-27 03:00,27,136.95,138.3,136.75,137.85,578
20160901|2016-06-27 03:30,27,137.85,138,137.3,137.55,219
20160901|2016-06-27 04:00,27,137.45,137.65,137.15,137.25,192
20160901|2016-06-27 04:30,27,137.25,137.4,137,137.15,98
20160901|2016-06-27 05:00,27,137.2,137.4,136.7,136.95,144
20160901|2016-06-27 05:30,27,136.85,136.95,135.65,135.75,642
20160901|2016-06-27 06:00,27,135.75,136.05,135,135.1,746
20160901|2016-06-27 06:30,27,135.2,135.2,134.6,134.8,511
20160901|2016-06-27 07:00,27,134.8,136.4,134.75,135.55,930
20160901|2016-06-27 07:30,27,135.55,136.65,135.25,136.45,947
20160901|2016-06-27 08:00,27,136.5,137.5,136.5,136.6,1236
20160901|2016-06-27 08:30,27,136.7,137.25,136.4,137.1,705
20160901|2016-06-27 09:00,27,137.15,137.65,136.75,136.8,796
20160901|2016-06-27 09:30,27,136.8,137.05,136.05,136.2,800
20160901|2016-06-27 10:00,27,136.3,136.55,135.7,136.15,899
20160901|2016-06-27 10:30,27,136.15,136.7,136.15,136.4,335
20160901|2016-06-27 11:00,27,136.4,136.75,136.15,136.6,468
20160901|2016-06-27 11:30,27,136.65,137.25,136.15,136.35,561
20160901|2016-06-27 12:00,27,136.35,136.5,135.85,135.95,1644
20160901|2016-06-28 03:00,28,137.2,138.15,137,137.7,489
20160901|2016-06-28 03:30,28,137.7,139.05,137.7,138,887
20160901|2016-06-28 04:00,28,138,138.15,137.65,137.8,202
20160901|2016-06-28 04:30,28,137.75,138.05,137.75,138,86
20160901|2016-06-28 05:00,28,138,138.3,137.7,138.15,121
20160901|2016-06-28 05:30,28,138.3,138.75,138.1,138.7,139
20160901|2016-06-28 06:00,28,138.6,138.75,138.25,138.35,174
20160901|2016-06-28 06:30,28,138.35,139.05,138.3,139,456
20160901|2016-06-28 07:00,28,138.9,140.05,138.55,139.45,1778
20160901|2016-06-28 07:30,28,139.45,141,139.25,140.6,1499
20160901|2016-06-28 08:00,28,140.6,140.9,140.2,140.75,697
20160901|2016-06-28 08:30,28,140.75,141.4,140.7,141.15,1354
20160901|2016-06-28 09:00,28,141.15,141.55,140.7,141.2,1151
20160901|2016-06-28 09:30,28,141.15,141.45,140.95,141.2,589
20160901|2016-06-28 10:00,28,141.25,141.55,141.05,141.4,796
20160901|2016-06-28 10:30,28,141.3,141.35,140.7,141,598
20160901|2016-06-28 11:00,28,141.05,141.15,140.7,140.9,394
20160901|2016-06-28 11:30,28,140.95,141.2,140.85,141.05,356
20160901|2016-06-28 12:00,28,141.1,141.1,140.4,140.85,1524
20160901|2016-06-29 03:00,29,140.85,142.2,140.85,142.15,629
20160901|2016-06-29 03:30,29,142.15,142.8,141.75,142.7,573
20160901|2016-06-29 04:00,29,142.65,142.8,142.3,142.4,187
20160901|2016-06-29 04:30,29,142.45,142.45,141.85,142.05,237
20160901|2016-06-29 05:00,29,142.1,142.25,141.8,141.85,229
20160901|2016-06-29 05:30,29,141.8,141.9,141.45,141.75,113
20160901|2016-06-29 06:00,29,141.85,142.2,141.7,142.2,113
20160901|2016-06-29 06:30,29,142.15,142.6,141.8,142.45,340
20160901|2016-06-29 07:00,29,142.4,143.7,142.25,143.45,1449
20160901|2016-06-29 07:30,29,143.4,144.3,143.05,144.15,1812
20160901|2016-06-29 08:00,29,144.1,144.7,143.05,143.4,1637
20160901|2016-06-29 08:30,29,143.45,144.1,143.05,143.65,561
20160901|2016-06-29 09:00,29,143.55,144.5,143.5,143.95,847
20160901|2016-06-29 09:30,29,143.9,144.4,143.5,143.9,615
20160901|2016-06-29 10:00,29,143.85,144.2,143.75,144.2,562
20160901|2016-06-29 10:30,29,144.15,144.15,143.85,144.1,352
20160901|2016-06-29 11:00,29,144.05,144.75,144,144.35,1242
20160901|2016-06-29 11:30,29,144.35,144.8,144.15,144.75,637
20160901|2016-06-29 12:00,29,144.75,144.8,144.1,144.2,1615
20160901|2016-06-30 03:00,30,144.3,146.8,144.3,146.05,1427
20160901|2016-06-30 03:30,30,146.05,146.2,145.65,146,333
20160901|2016-06-30 04:00,30,145.9,146.35,145.9,146.3,170
20160901|2016-06-30 04:30,30,146.25,147.9,146.25,146.4,1710
20160901|2016-06-30 05:00,30,146.4,146.7,146,146.6,344
20160901|2016-06-30 05:30,30,146.55,146.85,146.4,146.4,189
20160901|2016-06-30 06:00,30,146.5,147.25,146.25,146.6,394
20160901|2016-06-30 06:30,30,146.65,146.8,146.15,146.2,197
20160901|2016-06-30 07:00,30,146.15,147.05,146,146.75,1299
20160901|2016-06-30 07:30,30,146.65,146.85,144.8,144.85,1767
20160901|2016-06-30 08:00,30,144.8,145.15,142,143.45,4320
20160901|2016-06-30 08:30,30,143.6,143.85,142.65,143.6,1168
20160901|2016-06-30 09:00,30,143.65,144.75,143.35,144.3,839
20160901|2016-06-30 09:30,30,144.35,144.4,142.6,144.2,1222
20160901|2016-06-30 10:00,30,144.2,144.35,143.7,144.2,535
20160901|2016-06-30 10:30,30,144.25,144.65,144,144.1,684
20160901|2016-06-30 11:00,30,144,144.4,143.15,144.4,871
20160901|2016-06-30 11:30,30,144.4,145.5,144.15,145.45,962
20160901|2016-06-30 12:00,30,145.4,146.35,144.85,145.8,3346
20160901|2016-07-01 03:00,1,146,146,144.8,145.55,398
20160901|2016-07-01 03:30,1,145.6,145.75,145.2,145.5,208
20160901|2016-07-01 04:00,1,145.5,145.6,145,145.35,178
20160901|2016-07-01 04:30,1,145.45,145.5,144.7,145.45,195
20160901|2016-07-01 05:00,1,145.5,146.35,145.5,146.25,324
20160901|2016-07-01 05:30,1,146.25,146.4,145.9,146.3,106
20160901|2016-07-01 06:00,1,146.2,146.4,145.65,145.8,243
20160901|2016-07-01 06:30,1,145.7,146.1,144.6,145.55,763
20160901|2016-07-01 07:00,1,145.65,146.9,145.65,146.75,1122
20160901|2016-07-01 07:30,1,146.8,147.25,146.45,146.8,984
20160901|2016-07-01 08:00,1,146.85,147.9,146.8,147.65,1855
20160901|2016-07-01 08:30,1,147.75,148,145.35,146.85,1922
20160901|2016-07-01 09:00,1,146.8,147.35,145.85,146.7,1585
20160901|2016-07-01 09:30,1,146.65,147.05,145.85,146.3,1075
20160901|2016-07-01 10:00,1,146.35,146.65,145.7,146.35,971
20160901|2016-07-01 10:30,1,146.25,146.65,146.1,146.55,715
20160901|2016-07-01 11:00,1,146.55,146.7,146.15,146.65,589
20160901|2016-07-01 11:30,1,146.65,146.8,145.55,146.1,778
20160901|2016-07-01 12:00,1,146,146.7,145.15,146.6,2240
20160901|2016-07-05 03:00,5,146.05,146.1,145.25,145.3,766
20160901|2016-07-05 03:30,5,145.3,145.4,144.5,145.1,574
20160901|2016-07-05 04:00,5,145.1,145.7,145,145.65,135
20160901|2016-07-05 04:30,5,145.65,145.9,145.6,145.8,151
20160901|2016-07-05 05:00,5,145.7,145.8,145.25,145.8,140
20160901|2016-07-05 05:30,5,145.85,146.05,145.6,145.8,219
20160901|2016-07-05 06:00,5,145.8,145.95,145.65,145.85,109
20160901|2016-07-05 06:30,5,145.8,145.85,145.2,145.55,245
20160901|2016-07-05 07:00,5,145.5,146.4,145.5,146,899
20160901|2016-07-05 07:30,5,145.95,146.65,145.4,146.15,1166
20160901|2016-07-05 08:00,5,146.25,147.2,146.2,147.05,1025
20160901|2016-07-05 08:30,5,147.05,147.1,146,146.25,1135
20160901|2016-07-05 09:00,5,146.25,146.5,144.85,145.55,1371
20160901|2016-07-05 09:30,5,145.6,146.2,145.25,145.8,638
20160901|2016-07-05 10:00,5,145.8,145.9,144.1,144.9,2127
20160901|2016-07-05 10:30,5,144.9,145.5,144.6,145.45,868
20160901|2016-07-05 11:00,5,145.45,145.45,144.75,145.4,344
20160901|2016-07-05 11:30,5,145.4,145.4,144.8,145.15,494
20160901|2016-07-05 12:00,5,145.2,145.75,145.15,145.7,1365
20160901|2016-07-06 03:00,6,144.85,144.95,144.4,144.5,368
20160901|2016-07-06 03:30,6,144.45,144.6,144.15,144.4,244
20160901|2016-07-06 04:00,6,144.4,144.6,144.3,144.55,136
20160901|2016-07-06 04:30,6,144.5,144.55,143.2,143.7,741
20160901|2016-07-06 05:00,6,143.65,144,143.5,143.75,154
20160901|2016-07-06 05:30,6,143.65,143.9,143,143.15,530
20160901|2016-07-06 06:00,6,143.15,143.25,142.05,142.2,1040
20160901|2016-07-06 06:30,6,142.3,142.5,141.15,141.6,1309
20160901|2016-07-06 07:00,6,141.6,142.15,141.15,141.75,929
20160901|2016-07-06 07:30,6,141.7,141.75,140.05,141.3,2697
20160901|2016-07-06 08:00,6,141.3,141.9,141.2,141.85,799
20160901|2016-07-06 08:30,6,141.85,141.85,140.85,141.35,960
20160901|2016-07-06 09:00,6,141.35,141.9,141.05,141.75,1023
20160901|2016-07-06 09:30,6,141.8,142.75,141.45,142.7,1289
20160901|2016-07-06 10:00,6,142.75,143,142.15,142.25,945
20160901|2016-07-06 10:30,6,142.2,142.6,142.1,142.4,391
20160901|2016-07-06 11:00,6,142.35,143,142.3,142.75,611
20160901|2016-07-06 11:30,6,142.8,143,142.35,142.95,565
20160901|2016-07-06 12:00,6,142.95,143.45,142.95,143.25,1422
20160901|2016-07-07 03:00,7,143.5,143.75,142.65,143.4,432
20160901|2016-07-07 03:30,7,143.5,143.85,143.4,143.7,273
20160901|2016-07-07 04:00,7,143.6,143.6,143.1,143.25,133
20160901|2016-07-07 04:30,7,143.25,143.4,143.05,143.4,65
20160901|2016-07-07 05:00,7,143.3,143.35,142.95,143.2,117
20160901|2016-07-07 05:30,7,143,143.2,142.5,142.7,191
20160901|2016-07-07 06:00,7,142.75,143.2,142.75,143.1,59
20160901|2016-07-07 06:30,7,143,143.4,143,143.2,90
20160901|2016-07-07 07:00,7,143.2,145.3,143.2,144.9,1710
20160901|2016-07-07 07:30,7,144.95,145.25,143.95,144.05,1109
20160901|2016-07-07 08:00,7,144.05,144.45,143.4,143.45,762
20160901|2016-07-07 08:30,7,143.45,143.65,142.45,143.1,1453
20160901|2016-07-07 09:00,7,143.1,143.45,142.5,143.15,1040
20160901|2016-07-07 09:30,7,143.05,143.2,142.05,142.5,981
20160901|2016-07-07 10:00,7,142.45,142.45,141.2,141.4,2041
20160901|2016-07-07 10:30,7,141.45,142.05,141.45,141.9,703
20160901|2016-07-07 11:00,7,141.85,142.05,141.65,141.95,449
20160901|2016-07-07 11:30,7,141.85,142.15,141.45,141.6,473
20160901|2016-07-07 12:00,7,141.55,141.95,141.45,141.9,1262
20160901|2016-07-08 03:00,8,142.25,142.85,141.6,142.85,395
20160901|2016-07-08 03:30,8,142.85,143.3,142.65,142.85,375
20160901|2016-07-08 04:00,8,142.8,142.85,142.5,142.55,139
20160901|2016-07-08 04:30,8,142.55,142.8,142.3,142.5,201
20160901|2016-07-08 05:00,8,142.55,142.9,142.25,142.8,113
20160901|2016-07-08 05:30,8,142.8,142.95,142.75,142.8,102
20160901|2016-07-08 06:00,8,142.75,142.8,142.55,142.65,236
20160901|2016-07-08 06:30,8,142.65,143.1,142.55,142.75,162
20160901|2016-07-08 07:00,8,142.65,143.7,142.45,143.2,816
20160901|2016-07-08 07:30,8,143.2,143.3,142.35,143,1029
20160901|2016-07-08 08:00,8,143,143.95,142.7,143.6,1348
20160901|2016-07-08 08:30,8,143.55,143.9,143.45,143.7,613
20160901|2016-07-08 09:00,8,143.75,144.15,143.3,143.8,1039
20160901|2016-07-08 09:30,8,143.75,144.3,143.2,143.4,965
20160901|2016-07-08 10:00,8,143.5,143.85,143.45,143.6,590
20160901|2016-07-08 10:30,8,143.6,143.8,143.5,143.55,350
20160901|2016-07-08 11:00,8,143.65,143.75,143.45,143.65,369
20160901|2016-07-08 11:30,8,143.65,143.85,143.25,143.35,475
20160901|2016-07-08 12:00,8,143.3,144.35,143.25,144.25,1490
20160901|2016-07-11 03:00,11,145.1,146.35,145.05,146.2,951
20160901|2016-07-11 03:30,11,146.1,146.6,146,146.2,558
20160901|2016-07-11 04:00,11,146.15,146.2,145.9,146.15,143
20160901|2016-07-11 04:30,11,146.1,146.2,146,146,59
20160901|2016-07-11 05:00,11,146.1,146.15,145.95,146,93
20160901|2016-07-11 05:30,11,146.05,146.05,145.5,145.8,271
20160901|2016-07-11 06:00,11,145.85,146.4,145.85,146.4,330
20160901|2016-07-11 06:30,11,146.4,146.55,146,146.55,287
20160901|2016-07-11 07:00,11,146.5,147.7,146.5,147.6,1752
20160901|2016-07-11 07:30,11,147.6,149.45,147.55,149.15,3318
20160901|2016-07-11 08:00,11,149.1,149.25,148.3,148.45,1548
20160901|2016-07-11 08:30,11,148.5,148.85,148.1,148.6,1344
20160901|2016-07-11 09:00,11,148.6,149.3,148.5,149.05,1200
20160901|2016-07-11 09:30,11,148.95,149.85,148.9,149.75,1372
20160901|2016-07-11 10:00,11,149.8,149.95,148.7,149.25,1397
20160901|2016-07-11 10:30,11,149.25,149.65,148.95,149.4,662
20160901|2016-07-11 11:00,11,149.45,149.65,149.35,149.4,572
20160901|2016-07-11 11:30,11,149.3,149.85,148.95,149.75,755
20160901|2016-07-11 12:00,11,149.65,149.65,148.85,149.45,1770
20160901|2016-07-12 03:00,12,149.95,151.3,149.5,150.9,1431
20160901|2016-07-12 03:30,12,150.95,151.15,150.55,151.15,395
20160901|2016-07-12 04:00,12,151.15,151.4,150.85,151.35,267
20160901|2016-07-12 04:30,12,151.4,151.4,150.85,150.95,197
20160901|2016-07-12 05:00,12,150.95,151.3,150.95,151.15,107
20160901|2016-07-12 05:30,12,151.05,151.05,149.55,149.55,780
20160901|2016-07-12 06:00,12,149.6,149.8,148.45,149.5,1039
20160901|2016-07-12 06:30,12,149.55,150.25,149.45,150.2,409
20160901|2016-07-12 07:00,12,150.2,150.7,149.85,150.55,1241
20160901|2016-07-12 07:30,12,150.55,150.8,148.8,149.15,1803
20160901|2016-07-12 08:00,12,149.1,149.45,147.6,148.1,2186
20160901|2016-07-12 08:30,12,148.15,148.55,146.85,147.4,2077
20160901|2016-07-12 09:00,12,147.35,147.95,147.1,147.8,1093
20160901|2016-07-12 09:30,12,147.8,148.25,147.7,147.9,752
20160901|2016-07-12 10:00,12,147.85,148.1,147.35,147.35,735
20160901|2016-07-12 10:30,12,147.35,147.8,147.15,147.75,883
20160901|2016-07-12 11:00,12,147.75,148.05,147,147.15,992
20160901|2016-07-12 11:30,12,147.2,147.75,147,147.5,589
20160901|2016-07-12 12:00,12,147.45,147.65,147.1,147.5,1220
20160901|2016-07-13 03:00,13,146.6,147.1,146.4,146.85,519
20160901|2016-07-13 03:30,13,146.85,147.9,146.85,147.5,463
20160901|2016-07-13 04:00,13,147.5,147.5,147,147.4,169
20160901|2016-07-13 04:30,13,147.4,148.15,147.35,148.1,253
20160901|2016-07-13 05:00,13,147.9,148.2,147.7,147.85,122
20160901|2016-07-13 05:30,13,147.9,148.2,147.55,147.75,105
20160901|2016-07-13 06:00,13,147.6,147.7,147.15,147.4,136
20160901|2016-07-13 06:30,13,147.4,148.2,146.95,147.8,372
20160901|2016-07-13 07:00,13,147.8,148.85,147.65,148.85,948
20160901|2016-07-13 07:30,13,148.85,149,147.85,148.65,1191
20160901|2016-07-13 08:00,13,148.7,149.4,148.65,149.1,972
20160901|2016-07-13 08:30,13,149.1,149.4,147.75,148.1,1263
20160901|2016-07-13 09:00,13,148.1,148.5,147.7,148.2,652
20160901|2016-07-13 09:30,13,148.2,148.75,147.4,147.5,897
20160901|2016-07-13 10:00,13,147.5,148.2,147.2,147.25,608
20160901|2016-07-13 10:30,13,147.2,147.8,147.2,147.6,410
20160901|2016-07-13 11:00,13,147.65,147.85,147.45,147.75,531
20160901|2016-07-13 11:30,13,147.7,148.25,147.55,147.85,562
20160901|2016-07-13 12:00,13,147.8,148.25,147.3,147.65,1450
20160901|2016-07-14 03:00,14,148.4,149.8,148.4,149.4,733
20160901|2016-07-14 03:30,14,149.35,149.65,148.95,149.3,331
20160901|2016-07-14 04:00,14,149.25,149.6,148.95,149.6,205
20160901|2016-07-14 04:30,14,149.5,149.7,149.25,149.6,312
20160901|2016-07-14 05:00,14,149.6,149.7,149.3,149.35,137
20160901|2016-07-14 05:30,14,149.4,150.4,149.4,150.2,727
20160901|2016-07-14 06:00,14,150.3,150.4,149.6,149.85,347
20160901|2016-07-14 06:30,14,149.8,150.65,149.7,150.4,812
20160901|2016-07-14 07:00,14,150.4,151.25,150.4,150.9,1292
20160901|2016-07-14 07:30,14,150.95,151.3,150.65,150.75,857
20160901|2016-07-14 08:00,14,150.7,150.95,150.1,150.95,816
20160901|2016-07-14 08:30,14,150.9,151.1,149.75,149.9,994
20160901|2016-07-14 09:00,14,149.9,150.85,149.8,150.5,730
20160901|2016-07-14 09:30,14,150.45,150.9,150.1,150.6,514
20160901|2016-07-14 10:00,14,150.65,151.2,150.65,151,730
20160901|2016-07-14 10:30,14,150.95,151.2,150.55,150.55,378
20160901|2016-07-14 11:00,14,150.65,150.75,150.4,150.5,363
20160901|2016-07-14 11:30,14,150.5,151.05,150.25,150.95,493
20160901|2016-07-14 12:00,14,150.9,152.8,150.9,152.75,3451
20160901|2016-07-14 12:30,14,152.75,152.75,152.75,152.75,1
20160901|2016-07-15 03:00,15,152.5,153.3,152.3,153.05,921
20160901|2016-07-15 03:30,15,152.95,154.15,152.8,153.6,956
20160901|2016-07-15 04:00,15,153.65,154.2,153.65,153.95,422
20160901|2016-07-15 04:30,15,154,154.05,153.7,153.85,183
20160901|2016-07-15 05:00,15,153.9,154.4,153.85,154.4,225
20160901|2016-07-15 05:30,15,154.45,154.65,154.15,154.15,323
20160901|2016-07-15 06:00,15,154.15,154.2,153.6,153.6,225
20160901|2016-07-15 06:30,15,153.6,153.95,152.8,153.8,730
20160901|2016-07-15 07:00,15,153.8,154.4,153.6,154.1,846
20160901|2016-07-15 07:30,15,154.2,154.8,153.7,154.6,967
20160901|2016-07-15 08:00,15,154.6,154.7,151.75,151.95,1956
20160901|2016-07-15 08:30,15,151.95,153.05,151.25,153,1757
20160901|2016-07-15 09:00,15,153,153.3,151.55,151.7,994
20160901|2016-07-15 09:30,15,151.7,152.3,151.55,152,787
20160901|2016-07-15 10:00,15,152.1,152.45,151.8,152,627
20160901|2016-07-15 10:30,15,152.05,152.1,148.65,150.85,3152
20160901|2016-07-15 11:00,15,150.8,151,149.55,150.3,1316
20160901|2016-07-15 11:30,15,150.25,150.65,149.7,149.95,559
20160901|2016-07-15 12:00,15,149.9,149.9,147,147.15,2971
20160901|2016-07-18 03:00,18,147.15,149.55,147.15,149.1,947
20160901|2016-07-18 03:30,18,149.05,149.2,148.85,149.1,259
20160901|2016-07-18 04:00,18,149.05,149.2,148.8,148.85,168
20160901|2016-07-18 04:30,18,148.8,148.95,148.35,148.4,180
20160901|2016-07-18 05:00,18,148.35,148.35,147.55,148,340
20160901|2016-07-18 05:30,18,148.1,148.1,147.6,147.85,178
20160901|2016-07-18 06:00,18,147.85,149.4,147.8,148.8,601
20160901|2016-07-18 06:30,18,148.75,149.1,148.1,148.55,417
20160901|2016-07-18 07:00,18,148.65,149.1,148.2,148.4,500
20160901|2016-07-18 07:30,18,148.4,148.7,147.25,147.8,1137
20160901|2016-07-18 08:00,18,147.75,147.75,145.55,145.9,2527
20160901|2016-07-18 08:30,18,145.85,146.1,144.85,145.45,1942
20160901|2016-07-18 09:00,18,145.5,146.55,145.5,146.35,1127
20160901|2016-07-18 09:30,18,146.35,146.4,145.65,145.95,586
20160901|2016-07-18 10:00,18,145.9,146.25,145.65,146.05,685
20160901|2016-07-18 10:30,18,146.05,147.1,145.9,146.9,842
20160901|2016-07-18 11:00,18,146.95,148.8,146.75,148.5,1661
20160901|2016-07-18 11:30,18,148.55,148.9,148.1,148.8,740
20160901|2016-07-18 12:00,18,148.85,149.75,148.8,149.4,1832
20160901|2016-07-19 03:00,19,150.4,151.3,150.3,150.95,1030
20160901|2016-07-19 03:30,19,151,151.25,149.85,150.5,591
20160901|2016-07-19 04:00,19,150.5,150.7,150,150.35,229
20160901|2016-07-19 04:30,19,150.35,150.7,150.25,150.4,115
20160901|2016-07-19 05:00,19,150.45,150.45,150.15,150.15,109
20160901|2016-07-19 05:30,19,150.2,150.3,149.75,150.15,205
20160901|2016-07-19 06:00,19,150.15,150.95,150,150.75,423
20160901|2016-07-19 06:30,19,150.75,150.75,149.85,150.1,391
20160901|2016-07-19 07:00,19,150.15,150.2,148.8,149.6,1377
20160901|2016-07-19 07:30,19,149.6,149.6,148.2,148.3,1388
20160901|2016-07-19 08:00,19,148.25,149.6,147.85,149.45,1072
20160901|2016-07-19 08:30,19,149.45,149.75,148.5,148.85,934
20160901|2016-07-19 09:00,19,148.9,149.25,148.65,148.95,554
20160901|2016-07-19 09:30,19,148.95,149.5,148.9,149.5,546
20160901|2016-07-19 10:00,19,149.5,149.55,148.85,149.25,410
20160901|2016-07-19 10:30,19,149.2,149.2,148.5,148.75,375
20160901|2016-07-19 11:00,19,148.75,148.75,147.45,147.5,1126
20160901|2016-07-19 11:30,19,147.5,147.8,146.7,147.1,1051
20160901|2016-07-19 12:00,19,147.05,147.35,146.25,147,1292
20160901|2016-07-20 03:00,20,146.1,146.45,145.2,145.8,597
20160901|2016-07-20 03:30,20,145.8,146.15,145.2,146.15,497
20160901|2016-07-20 04:00,20,146.1,146.8,145.9,146.2,344
20160901|2016-07-20 04:30,20,146.2,146.85,146.15,146.7,248
20160901|2016-07-20 05:00,20,146.65,146.65,146.1,146.3,94
20160901|2016-07-20 05:30,20,146.3,146.55,146.25,146.3,110
20160901|2016-07-20 06:00,20,146.35,146.6,146.05,146.15,127
20160901|2016-07-20 06:30,20,146.1,146.75,146.05,146.65,165
20160901|2016-07-20 07:00,20,146.7,148,146.7,147.8,1100
20160901|2016-07-20 07:30,20,147.75,148,146.95,147.45,962
20160901|2016-07-20 08:00,20,147.45,148.05,147.2,147.75,1099
20160901|2016-07-20 08:30,20,147.7,148.65,147.3,148.3,1121
20160901|2016-07-20 09:00,20,148.25,148.45,147.6,147.75,830
20160901|2016-07-20 09:30,20,147.75,148.15,147.3,148.05,783
20160901|2016-07-20 10:00,20,148.1,148.3,147.4,147.75,550
20160901|2016-07-20 10:30,20,147.75,147.95,147.65,147.75,353
20160901|2016-07-20 11:00,20,147.75,147.95,147,147.3,676
20160901|2016-07-20 11:30,20,147.3,147.4,146.25,146.75,809
20160901|2016-07-20 12:00,20,146.75,147.4,146.45,147.3,1092
20160901|2016-07-21 03:00,21,147.8,148.6,147.6,148.05,578
20160901|2016-07-21 03:30,21,148.15,148.3,147.8,147.9,127
20160901|2016-07-21 04:00,21,147.95,148,147.4,147.9,141
20160901|2016-07-21 04:30,21,147.95,148.15,147.75,148.1,114
20160901|2016-07-21 05:00,21,148.05,148.15,147.9,148,98
20160901|2016-07-21 05:30,21,148,148.2,147.9,148.1,70
20160901|2016-07-21 06:00,21,148.1,148.1,147.5,147.75,130
20160901|2016-07-21 06:30,21,147.7,148,147.7,147.7,90
20160901|2016-07-21 07:00,21,147.65,149.25,147.25,148.95,1159
20160901|2016-07-21 07:30,21,148.95,149.4,148.65,148.65,870
20160901|2016-07-21 08:00,21,148.65,149.05,148.15,148.85,723
20160901|2016-07-21 08:30,21,148.9,149.75,148.55,149.3,979
20160901|2016-07-21 09:00,21,149.35,149.65,148.8,148.9,694
20160901|2016-07-21 09:30,21,148.85,149.15,148.4,148.65,589
20160901|2016-07-21 10:00,21,148.65,149.15,148.55,148.7,405
20160901|2016-07-21 10:30,21,148.65,148.8,146.6,146.95,1402
20160901|2016-07-21 11:00,21,146.9,147.6,146.4,147.1,942
20160901|2016-07-21 11:30,21,147.1,147.3,146.65,146.9,378
20160901|2016-07-21 12:00,21,146.9,147.35,146.25,147.35,985
20160901|2016-07-22 03:00,22,146.7,146.95,145.7,146.05,501
20160901|2016-07-22 03:30,22,146,146.1,145.35,145.55,335
20160901|2016-07-22 04:00,22,145.55,146.55,145.5,146.35,326
20160901|2016-07-22 04:30,22,146.4,146.55,145.8,145.8,159
20160901|2016-07-22 05:00,22,145.8,146.05,145.65,145.75,77
20160901|2016-07-22 05:30,22,145.85,145.9,145.7,145.75,54
20160901|2016-07-22 06:00,22,145.75,146.05,145.55,145.7,165
20160901|2016-07-22 06:30,22,145.6,145.65,145.1,145.45,471
20160901|2016-07-22 07:00,22,145.6,146.15,145.35,145.9,614
20160901|2016-07-22 07:30,22,145.9,146.55,145.7,146.15,746
20160901|2016-07-22 08:00,22,146.05,146.05,143.35,143.45,2848
20160901|2016-07-22 08:30,22,143.4,143.45,141.55,141.65,4307
20160901|2016-07-22 09:00,22,141.7,142.6,141.5,141.95,1964
20160901|2016-07-22 09:30,22,141.95,142,141.25,141.6,1188
20160901|2016-07-22 10:00,22,141.55,141.6,140.35,141.1,3098
20160901|2016-07-22 10:30,22,141.15,141.35,140.9,141.3,900
20160901|2016-07-22 11:00,22,141.2,141.55,141.2,141.3,507
20160901|2016-07-22 11:30,22,141.4,142.15,141.2,142.05,683
20160901|2016-07-22 12:00,22,142.05,142.75,141.6,142.65,1702
20160901|2016-07-25 03:00,25,142.7,142.7,142.2,142.25,352
20160901|2016-07-25 03:30,25,142.3,142.4,141.25,141.95,502
20160901|2016-07-25 04:00,25,141.9,142.3,141.85,142.15,181
20160901|2016-07-25 04:30,25,142.1,142.35,141.85,142.05,219
20160901|2016-07-25 05:00,25,142.1,142.15,141.95,142.05,59
20160901|2016-07-25 05:30,25,141.95,141.95,141.55,141.6,106
20160901|2016-07-25 06:00,25,141.65,141.9,141.55,141.65,81
20160901|2016-07-25 06:30,25,141.65,141.65,140.9,141.1,353
20160901|2016-07-25 07:00,25,141.2,142.3,141,141.9,823
20160901|2016-07-25 07:30,25,141.9,142.15,140.7,140.95,982
20160901|2016-07-25 08:00,25,141,141.7,140.9,141.05,583
20160901|2016-07-25 08:30,25,141.1,141.1,139.45,139.85,2332
20160901|2016-07-25 09:00,25,139.9,139.9,139.05,139.35,2367
20160901|2016-07-25 09:30,25,139.35,139.75,139.05,139.4,831
20160901|2016-07-25 10:00,25,139.4,139.65,139.2,139.45,654
20160901|2016-07-25 10:30,25,139.45,139.75,139.05,139.75,794
20160901|2016-07-25 11:00,25,139.75,140.5,139.6,140.4,917
20160901|2016-07-25 11:30,25,140.4,140.95,140.2,140.7,687
20160901|2016-07-25 12:00,25,140.75,141.5,140.65,141.35,1189
20160901|2016-07-26 03:00,26,141.6,142.1,141.2,141.7,405
20160901|2016-07-26 03:30,26,141.75,141.95,141.25,141.8,210
20160901|2016-07-26 04:00,26,141.75,143,141.75,142.65,594
20160901|2016-07-26 04:30,26,142.7,143.05,142.45,142.55,362
20160901|2016-07-26 05:00,26,142.5,142.6,142.35,142.55,275
20160901|2016-07-26 05:30,26,142.55,142.55,142.2,142.5,203
20160901|2016-07-26 06:00,26,142.5,142.65,142.4,142.6,180
20160901|2016-07-26 06:30,26,142.6,142.75,142.35,142.4,176
20160901|2016-07-26 07:00,26,142.45,142.8,142.15,142.75,653
20160901|2016-07-26 07:30,26,142.65,142.8,141.5,141.65,1170
20160901|2016-07-26 08:00,26,141.65,142.2,141.55,141.9,453
20160901|2016-07-26 08:30,26,141.95,142.35,141.65,141.8,731
20160901|2016-07-26 09:00,26,141.75,141.9,141,141.45,943
20160901|2016-07-26 09:30,26,141.45,141.55,140.4,141.2,1017
20160901|2016-07-26 10:00,26,141.2,141.35,140.75,140.95,371
20160901|2016-07-26 10:30,26,141,141.4,140.8,141.2,376
20160901|2016-07-26 11:00,26,141.1,141.5,141.05,141.3,454
20160901|2016-07-26 11:30,26,141.3,141.4,141.05,141.25,290
20160901|2016-07-26 12:00,26,141.25,141.75,140.6,141.4,1293
20160901|2016-07-27 03:00,27,142.2,142.6,142.05,142.5,401
20160901|2016-07-27 03:30,27,142.55,142.6,141.9,142,119
20160901|2016-07-27 04:00,27,141.9,142.3,141.85,142.25,58
20160901|2016-07-27 04:30,27,142.25,142.3,142,142,52
20160901|2016-07-27 05:00,27,141.9,142.35,141.65,141.95,168
20160901|2016-07-27 05:30,27,142.05,142.7,142.05,142.2,224
20160901|2016-07-27 06:00,27,142.1,142.1,141.5,142,194
20160901|2016-07-27 06:30,27,142,142.35,141.9,142.3,90
20160901|2016-07-27 07:00,27,142.15,142.25,140.9,141.15,817
20160901|2016-07-27 07:30,27,141.15,141.15,139.85,140.2,1326
20160901|2016-07-27 08:00,27,140.25,141.3,139.95,141.1,727
20160901|2016-07-27 08:30,27,141.15,141.6,140.85,141.05,872
20160901|2016-07-27 09:00,27,141,141.25,140.7,140.7,730
20160901|2016-07-27 09:30,27,140.7,140.95,140.3,140.7,528
20160901|2016-07-27 10:00,27,140.75,140.8,140.15,140.25,630
20160901|2016-07-27 10:30,27,140.3,140.4,139.6,139.7,784
20160901|2016-07-27 11:00,27,139.75,140.45,139.7,140.1,404
20160901|2016-07-27 11:30,27,140.1,140.65,140.1,140.4,314
20160901|2016-07-27 12:00,27,140.45,141.35,140.35,141.35,1223
20160901|2016-07-28 03:00,28,142.05,142.2,141.9,142.05,336
20160901|2016-07-28 03:30,28,142,142.1,141.75,141.95,139
20160901|2016-07-28 04:00,28,141.95,142,141.8,141.8,79
20160901|2016-07-28 04:30,28,141.8,141.9,141.65,141.85,75
20160901|2016-07-28 05:00,28,141.85,141.9,141.4,141.55,172
20160901|2016-07-28 05:30,28,141.55,141.6,141.4,141.55,76
20160901|2016-07-28 06:00,28,141.55,141.55,140.95,141,215
20160901|2016-07-28 06:30,28,141.05,141.4,141.05,141.25,81
20160901|2016-07-28 07:00,28,141.2,141.85,141.05,141.15,532
20160901|2016-07-28 07:30,28,141.1,141.25,140.3,140.95,641
20160901|2016-07-28 08:00,28,140.95,141.45,140.6,140.85,365
20160901|2016-07-28 08:30,28,140.8,140.9,140.3,140.75,558
20160901|2016-07-28 09:00,28,140.6,140.85,140.15,140.4,536
20160901|2016-07-28 09:30,28,140.45,140.75,139.4,140.3,1439
20160901|2016-07-28 10:00,28,140.3,140.65,139.95,140.25,446
20160901|2016-07-28 10:30,28,140.25,141,140.2,140.85,519
20160901|2016-07-28 11:00,28,140.8,141.15,140.45,140.65,536
20160901|2016-07-28 11:30,28,140.7,142.2,140.7,141.85,1162
20160901|2016-07-28 12:00,28,141.85,142.5,141.35,142.1,1556
20160901|2016-07-29 03:00,29,142.4,142.4,141.15,141.25,406
20160901|2016-07-29 03:30,29,141.3,141.4,140.65,140.75,501
20160901|2016-07-29 04:00,29,140.85,141.2,140.75,141,100
20160901|2016-07-29 04:30,29,140.95,141.2,140.85,141.15,56
20160901|2016-07-29 05:00,29,141.25,141.45,141.1,141.25,109
20160901|2016-07-29 05:30,29,141.25,141.45,141.15,141.15,52
20160901|2016-07-29 06:00,29,141.25,141.85,141.15,141.7,123
20160901|2016-07-29 06:30,29,141.65,141.75,141.45,141.7,96
20160901|2016-07-29 07:00,29,141.65,141.7,140.3,140.35,577
20160901|2016-07-29 07:30,29,140.45,143.9,140.35,143.5,2544
20160901|2016-07-29 08:00,29,143.5,144.3,143.35,143.35,1189
20160901|2016-07-29 08:30,29,143.3,144.3,143.3,144.05,996
20160901|2016-07-29 09:00,29,144.05,145.45,144,144.8,2244
20160901|2016-07-29 09:30,29,144.8,145.3,144.75,145.15,906
20160901|2016-07-29 10:00,29,145.2,145.4,144.05,144.35,1332
20160901|2016-07-29 10:30,29,144.3,144.7,143.9,143.95,464
20160901|2016-07-29 11:00,29,144,144.85,143.95,144.85,449
20160901|2016-07-29 11:30,29,144.85,145.1,144.4,144.85,533
20160901|2016-07-29 12:00,29,144.85,146.35,144.8,145.35,3238
20160901|2016-08-01 03:00,1,145,145.25,144.8,144.9,360
20160901|2016-08-01 03:30,1,144.95,145.2,144.85,144.9,171
20160901|2016-08-01 04:00,1,145,145.35,145,145.35,97
20160901|2016-08-01 04:30,1,145.25,145.55,145.05,145.5,122
20160901|2016-08-01 05:00,1,145.45,145.6,145.4,145.45,71
20160901|2016-08-01 05:30,1,145.55,145.6,145.45,145.5,39
20160901|2016-08-01 06:00,1,145.5,145.75,145.3,145.5,175
20160901|2016-08-01 06:30,1,145.5,145.75,145.45,145.5,109
20160901|2016-08-01 07:00,1,145.45,145.55,144.2,144.9,1140
20160901|2016-08-01 07:30,1,144.9,145,144.2,144.25,913
20160901|2016-08-01 08:00,1,144.25,145,144.05,144.2,837
20160901|2016-08-01 08:30,1,144.3,144.35,143.4,144.25,1660
20160901|2016-08-01 09:00,1,144.3,144.9,144,144.65,751
20160901|2016-08-01 09:30,1,144.7,144.75,143.9,144.05,727
20160901|2016-08-01 10:00,1,144.1,144.7,143.9,143.95,616
20160901|2016-08-01 10:30,1,143.95,144.15,143.75,144.1,583
20160901|2016-08-01 11:00,1,144.1,144.3,143.9,144,600
20160901|2016-08-01 11:30,1,144.05,144.05,143.2,143.75,768
20160901|2016-08-01 12:00,1,143.8,144.1,143.3,143.8,1070
20160901|2016-08-02 03:00,2,143.85,144.05,143.65,143.7,270
20160901|2016-08-02 03:30,2,143.7,143.7,142.55,142.95,631
20160901|2016-08-02 04:00,2,143,143.15,142.8,143.15,133
20160901|2016-08-02 04:30,2,143.15,143.25,143,143.2,94
20160901|2016-08-02 05:00,2,143.2,144.45,143.2,144.25,266
20160901|2016-08-02 05:30,2,144.25,144.3,144,144.05,95
20160901|2016-08-02 06:00,2,144.05,144.4,143.95,144.35,84
20160901|2016-08-02 06:30,2,144.3,144.65,144.1,144.3,191
20160901|2016-08-02 07:00,2,144.2,145.15,143.85,144.5,707
20160901|2016-08-02 07:30,2,144.55,144.75,144.1,144.7,597
20160901|2016-08-02 08:00,2,144.75,145.55,144.55,145.2,748
20160901|2016-08-02 08:30,2,145.2,145.75,145.1,145.4,821
20160901|2016-08-02 09:00,2,145.3,145.5,144.45,144.85,880
20160901|2016-08-02 09:30,2,144.75,144.75,143.45,143.55,1044
20160901|2016-08-02 10:00,2,143.5,143.7,141.25,141.25,3144
20160901|2016-08-02 10:30,2,141.25,142,141.2,141.75,862
20160901|2016-08-02 11:00,2,141.7,141.75,141.25,141.25,608
20160901|2016-08-02 11:30,2,141.3,141.35,140.55,140.85,1373
20160901|2016-08-02 12:00,2,140.9,141.5,140.75,141.15,865
20160901|2016-08-03 03:00,3,141.25,141.65,140.85,140.95,297
20160901|2016-08-03 03:30,3,140.9,141.25,140.8,141.15,226
20160901|2016-08-03 04:00,3,141.3,141.5,141,141,198
20160901|2016-08-03 04:30,3,141.05,141.25,141,141.2,75
20160901|2016-08-03 05:00,3,141.25,141.35,141.15,141.25,36
20160901|2016-08-03 05:30,3,141.3,141.4,141,141.05,83
20160901|2016-08-03 06:00,3,141.1,141.25,141.1,141.15,63
20160901|2016-08-03 06:30,3,141.15,141.25,141.05,141.15,51
20160901|2016-08-03 07:00,3,141.25,142.1,141.15,141.45,753
20160901|2016-08-03 07:30,3,141.45,141.45,140.15,140.85,1344
20160901|2016-08-03 08:00,3,140.95,141,139.85,140.7,1085
20160901|2016-08-03 08:30,3,140.7,140.75,140.1,140.2,659
20160901|2016-08-03 09:00,3,140.2,141,140.2,140.85,566
20160901|2016-08-03 09:30,3,140.8,141.95,140.45,140.8,1359
20160901|2016-08-03 10:00,3,140.9,141.7,140.8,141.35,771
20160901|2016-08-03 10:30,3,141.45,141.85,141.2,141.7,360
20160901|2016-08-03 11:00,3,141.75,141.75,140.3,140.6,851
20160901|2016-08-03 11:30,3,140.65,141,140.45,140.75,297
20160901|2016-08-03 12:00,3,140.8,141,140.2,140.2,1022
20160901|2016-08-04 03:00,4,140.4,140.75,140.3,140.55,259
20160901|2016-08-04 03:30,4,140.5,140.65,140.25,140.3,144
20160901|2016-08-04 04:00,4,140.25,140.45,140.15,140.45,81
20160901|2016-08-04 04:30,4,140.45,140.5,140.35,140.35,83
20160901|2016-08-04 05:00,4,140.3,140.35,140.1,140.25,168
20160901|2016-08-04 05:30,4,140.2,140.25,139.8,139.85,376
20160901|2016-08-04 06:00,4,139.8,140,139.8,139.85,318
20160901|2016-08-04 06:30,4,139.8,139.85,139.1,139.15,1024
20160901|2016-08-04 07:00,4,139.2,139.8,139.2,139.4,707
20160901|2016-08-04 07:30,4,139.35,139.4,136.95,137.25,4845
20160901|2016-08-04 08:00,4,137.2,137.7,137.05,137.5,1332
20160901|2016-08-04 08:30,4,137.5,138.5,137.3,137.9,1231
20160901|2016-08-04 09:00,4,137.9,138.05,137.4,137.65,933
20160901|2016-08-04 09:30,4,137.65,137.95,137.4,137.9,869
20160901|2016-08-04 10:00,4,137.85,138.95,137.7,138.9,867
20160901|2016-08-04 10:30,4,138.95,139.5,138.85,139.2,1208
20160901|2016-08-04 11:00,4,139.15,139.2,138.85,139.1,338
20160901|2016-08-04 11:30,4,139.15,141.5,139.15,140.9,1868
20160901|2016-08-04 12:00,4,140.85,143.25,140.75,141.95,3197
20160901|2016-08-05 03:00,5,142.9,143.1,142.3,142.85,517
20160901|2016-08-05 03:30,5,142.9,143,142.7,142.8,168
20160901|2016-08-05 04:00,5,142.8,142.95,142.65,142.8,81
20160901|2016-08-05 04:30,5,142.75,142.9,142.65,142.85,81
20160901|2016-08-05 05:00,5,142.9,142.9,142.25,142.45,148
20160901|2016-08-05 05:30,5,142.45,142.65,142.2,142.65,143
20160901|2016-08-05 06:00,5,142.65,142.75,142.5,142.7,99
20160901|2016-08-05 06:30,5,142.75,142.9,142.35,142.55,208
20160901|2016-08-05 07:00,5,142.5,143.9,142.25,143.55,986
20160901|2016-08-05 07:30,5,143.5,143.9,142.7,143.45,1894
20160901|2016-08-05 08:00,5,143.4,143.45,142.65,143,818
20160901|2016-08-05 08:30,5,143,143.05,141.25,141.65,1704
20160901|2016-08-05 09:00,5,141.7,142.85,141.3,142.1,1067
20160901|2016-08-05 09:30,5,142.15,142.35,141.3,141.5,772
20160901|2016-08-05 10:00,5,141.55,142.35,141.35,142.3,491
20160901|2016-08-05 10:30,5,142.3,142.6,141.95,142.05,448
20160901|2016-08-05 11:00,5,142.05,142.6,141.7,142.5,487
20160901|2016-08-05 11:30,5,142.6,142.8,142.05,142.4,451
20160901|2016-08-05 12:00,5,142.4,143,142.1,142.35,1224
20160901|2016-08-08 03:00,8,142.95,143.85,142.85,143.8,487
20160901|2016-08-08 03:30,8,143.75,143.75,143.1,143.1,136
20160901|2016-08-08 04:00,8,143.15,143.65,143.1,143.35,241
20160901|2016-08-08 04:30,8,143.4,143.55,143.25,143.5,57
20160901|2016-08-08 05:00,8,143.55,143.55,143.25,143.5,59
20160901|2016-08-08 05:30,8,143.5,144.2,143.45,143.95,459
20160901|2016-08-08 06:00,8,144,144.3,144,144.25,195
20160901|2016-08-08 06:30,8,144.2,144.3,143.8,143.95,241
20160901|2016-08-08 07:00,8,143.9,143.9,143.1,143.45,703
20160901|2016-08-08 07:30,8,143.5,143.65,142.6,143.25,770
20160901|2016-08-08 08:00,8,143.25,143.45,143.05,143.15,503
20160901|2016-08-08 08:30,8,143.15,143.6,143.1,143.15,613
20160901|2016-08-08 09:00,8,143.1,143.25,141.85,142,1150
20160901|2016-08-08 09:30,8,141.9,141.95,140.35,140.8,1696
20160901|2016-08-08 10:00,8,140.85,141.8,140.8,140.9,855
20160901|2016-08-08 10:30,8,140.85,141.15,140.7,140.95,350
20160901|2016-08-08 11:00,8,140.9,141,140.55,140.85,627
20160901|2016-08-08 11:30,8,140.9,141.4,140.75,141.25,402
20160901|2016-08-08 12:00,8,141.2,141.6,140.8,141.5,1162
20160901|2016-08-09 03:00,9,141.5,141.6,139.8,140.2,437
20160901|2016-08-09 03:30,9,140.1,140.6,139.9,140.2,212
20160901|2016-08-09 04:00,9,140.2,140.4,140.05,140.2,88
20160901|2016-08-09 04:30,9,140.2,140.45,140.05,140.25,93
20160901|2016-08-09 05:00,9,140.3,140.55,140.05,140.5,204
20160901|2016-08-09 05:30,9,140.5,140.8,140.4,140.8,81
20160901|2016-08-09 06:00,9,140.8,140.85,140.55,140.7,88
20160901|2016-08-09 06:30,9,140.7,140.7,140.35,140.45,95
20160901|2016-08-09 07:00,9,140.5,141.05,139.85,140.1,717
20160901|2016-08-09 07:30,9,140.15,140.3,138.55,138.8,1998
20160901|2016-08-09 08:00,9,138.85,139.25,138.55,139.2,638
20160901|2016-08-09 08:30,9,139.1,140,138.85,139.25,1053
20160901|2016-08-09 09:00,9,139.3,140.5,139.15,140.35,936
20160901|2016-08-09 09:30,9,140.35,141.1,140.15,140.45,1185
20160901|2016-08-09 10:00,9,140.5,142.25,140.5,141.65,1856
20160901|2016-08-09 10:30,9,141.55,141.95,140.9,141.2,831
20160901|2016-08-09 11:00,9,141.25,141.6,140.65,140.9,502
20160901|2016-08-09 11:30,9,140.95,141.6,140.75,141.45,633
20160901|2016-08-09 12:00,9,141.45,141.45,140.8,140.9,1551
20160901|2016-08-10 03:00,10,141.55,141.75,141.25,141.45,199
20160901|2016-08-10 03:30,10,141.5,141.75,141.35,141.5,160
20160901|2016-08-10 04:00,10,141.4,141.65,141.35,141.55,101
20160901|2016-08-10 04:30,10,141.5,141.55,141.15,141.15,84
20160901|2016-08-10 05:00,10,141.2,141.2,140.2,140.25,224
20160901|2016-08-10 05:30,10,140.3,140.65,140.15,140.45,111
20160901|2016-08-10 06:00,10,140.55,140.85,140.5,140.75,35
20160901|2016-08-10 06:30,10,140.85,140.85,140.45,140.55,157
20160901|2016-08-10 07:00,10,140.5,141.6,140.2,140.55,751
20160901|2016-08-10 07:30,10,140.55,141,140.15,140.5,603
20160901|2016-08-10 08:00,10,140.4,140.8,140.15,140.5,455
20160901|2016-08-10 08:30,10,140.4,140.45,139.3,139.55,1293
20160901|2016-08-10 09:00,10,139.5,140.15,139.5,139.7,842
20160901|2016-08-10 09:30,10,139.65,140.15,139.6,139.85,602
20160901|2016-08-10 10:00,10,139.85,139.85,138.75,139.05,1272
20160901|2016-08-10 10:30,10,139,139.6,138.8,139.55,451
20160901|2016-08-10 11:00,10,139.45,139.8,139.3,139.35,297
20160901|2016-08-10 11:30,10,139.35,139.6,139.05,139.35,344
20160901|2016-08-10 12:00,10,139.35,139.6,138.55,138.9,1442
20160901|2016-08-11 03:00,11,138.3,138.55,137.2,137.3,1052
20160901|2016-08-11 03:30,11,137.35,137.8,137.25,137.65,250
20160901|2016-08-11 04:00,11,137.7,137.85,137.6,137.65,106
20160901|2016-08-11 04:30,11,137.7,137.9,137.7,137.9,37
20160901|2016-08-11 05:00,11,137.9,137.95,137.75,137.8,51
20160901|2016-08-11 05:30,11,137.85,138.15,137.8,138,81
20160901|2016-08-11 06:00,11,138.05,138.1,137.75,137.75,97
20160901|2016-08-11 06:30,11,137.75,137.85,137.1,137.3,368
20160901|2016-08-11 07:00,11,137.35,137.75,136.65,137.55,1580
20160901|2016-08-11 07:30,11,137.55,137.6,136.55,136.95,1571
20160901|2016-08-11 08:00,11,136.95,138.55,136.85,137.95,1040
20160901|2016-08-11 08:30,11,138,138.8,137.75,137.85,907
20160901|2016-08-11 09:00,11,137.85,138.1,137.4,137.6,714
20160901|2016-08-11 09:30,11,137.55,137.85,137.15,137.5,581
20160901|2016-08-11 10:00,11,137.45,137.5,137,137.25,606
20160901|2016-08-11 10:30,11,137.25,137.65,137.15,137.6,455
20160901|2016-08-11 11:00,11,137.6,137.95,137.5,137.9,449
20160901|2016-08-11 11:30,11,137.9,138.25,137.7,137.8,429
20160901|2016-08-11 12:00,11,137.75,138.15,137.6,138.05,695
20160901|2016-08-12 03:00,12,138.05,138.4,137.95,138.15,172
20160901|2016-08-12 03:30,12,138.25,138.25,137.45,137.7,148
20160901|2016-08-12 04:00,12,137.6,137.75,137.45,137.55,98
20160901|2016-08-12 04:30,12,137.6,137.75,137.45,137.65,73
20160901|2016-08-12 05:00,12,137.7,137.95,137.6,137.85,56
20160901|2016-08-12 05:30,12,137.8,137.8,137.6,137.65,20
20160901|2016-08-12 06:00,12,137.65,137.7,137.5,137.55,38
20160901|2016-08-12 06:30,12,137.45,137.65,137.15,137.3,194
20160901|2016-08-12 07:00,12,137.35,137.35,136.7,136.8,562
20160901|2016-08-12 07:30,12,136.9,137.3,136.8,136.9,408
20160901|2016-08-12 08:00,12,136.9,137.05,136.6,136.9,377
20160901|2016-08-12 08:30,12,136.9,137.05,136.75,136.9,365
20160901|2016-08-12 09:00,12,136.9,136.95,136.5,136.75,532
20160901|2016-08-12 09:30,12,136.7,137.45,136.65,137,641
20160901|2016-08-12 10:00,12,136.95,137.45,136.85,137.45,404
20160901|2016-08-12 10:30,12,137.45,138,137.45,137.7,535
20160901|2016-08-12 11:00,12,137.7,137.8,137.05,137.2,331
20160901|2016-08-12 11:30,12,137.15,137.2,136.95,137.05,297
20160901|2016-08-12 12:00,12,137.05,137.1,136.75,136.9,1208
20160901|2016-08-12 12:30,12,136.85,136.85,136.85,136.85,2
20160901|2016-08-15 03:00,15,136.95,137,136.5,136.6,230
20160901|2016-08-15 03:30,15,136.5,136.6,136.3,136.45,280
20160901|2016-08-15 04:00,15,136.5,136.5,136.3,136.4,41
20160901|2016-08-15 04:30,15,136.3,136.55,136.3,136.45,22
20160901|2016-08-15 05:00,15,136.5,137.25,136.5,137,63
20160901|2016-08-15 05:30,15,137,137.5,137,137.5,107
20160901|2016-08-15 06:00,15,137.5,137.65,137.15,137.4,136
20160901|2016-08-15 06:30,15,137.35,137.4,137,137.2,40
20160901|2016-08-15 07:00,15,137.25,137.6,136.6,137.45,308
20160901|2016-08-15 07:30,15,137.5,139.95,137.25,139.6,765
20160901|2016-08-15 08:00,15,139.65,140.3,139.15,140.05,596
20160901|2016-08-15 08:30,15,140.1,140.75,139.85,140.15,680
20160901|2016-08-15 09:00,15,140.2,140.4,139.6,139.65,465
20160901|2016-08-15 09:30,15,139.65,139.65,138.1,138.3,701
20160901|2016-08-15 10:00,15,138.3,138.8,138.2,138.3,375
20160901|2016-08-15 10:30,15,138.3,138.3,137.55,137.55,460
20160901|2016-08-15 11:00,15,137.55,137.55,136.5,136.6,441
20160901|2016-08-15 11:30,15,136.6,137.1,136.45,136.95,498
20160901|2016-08-15 12:00,15,137,137.3,136.4,136.75,637
20160901|2016-08-16 03:00,16,136.75,137.5,136.5,137.5,200
20160901|2016-08-16 03:30,16,137.5,137.5,137.25,137.4,71
20160901|2016-08-16 04:00,16,137.35,137.45,137.3,137.35,16
20160901|2016-08-16 04:30,16,137.25,137.4,137.1,137.1,44
20160901|2016-08-16 05:00,16,137.05,137.05,136.75,137,74
20160901|2016-08-16 05:30,16,137.05,137.45,137.05,137.4,26
20160901|2016-08-16 06:00,16,137.4,137.5,137.25,137.45,41
20160901|2016-08-16 06:30,16,137.35,137.6,137.15,137.3,50
20160901|2016-08-16 07:00,16,137.35,137.9,137.05,137.3,288
20160901|2016-08-16 07:30,16,137.35,137.4,136.75,137.1,148
20160901|2016-08-16 08:00,16,137,137.3,136.85,136.85,120
20160901|2016-08-16 08:30,16,136.85,136.9,136.4,136.65,200
20160901|2016-08-16 09:00,16,136.55,136.8,136.4,136.5,227
20160901|2016-08-16 09:30,16,136.5,136.9,136.4,136.7,200
20160901|2016-08-16 10:00,16,136.65,137.3,136.35,137.15,208
20160901|2016-08-16 10:30,16,137.2,137.2,136.85,137,153
20160901|2016-08-16 11:00,16,137,137.4,136.85,137.3,117
20160901|2016-08-16 11:30,16,137.3,137.4,137,137.15,61
20160901|2016-08-16 12:00,16,137.1,137.5,136.9,137.3,225
20160901|2016-08-17 03:00,17,137.3,137.4,137.2,137.35,42
20160901|2016-08-17 03:30,17,137.25,137.25,136.85,136.95,58
20160901|2016-08-17 04:00,17,136.85,137.05,136.65,137,20
20160901|2016-08-17 04:30,17,137.05,137.25,136.85,137.05,43
20160901|2016-08-17 05:00,17,137,137.2,136.95,136.95,16
20160901|2016-08-17 05:30,17,137,137.15,137,137.15,2
20160901|2016-08-17 06:00,17,137.05,137.25,137.05,137.25,9
20160901|2016-08-17 06:30,17,137.15,137.25,136.95,137.05,21
20160901|2016-08-17 07:00,17,137,137,136.2,136.7,304
20160901|2016-08-17 07:30,17,136.7,137.15,136.55,137.15,287
20160901|2016-08-17 08:00,17,137.1,137.1,136.55,136.65,49
20160901|2016-08-17 08:30,17,136.6,136.6,136.25,136.35,110
20160901|2016-08-17 09:00,17,136.3,136.5,136,136.1,413
20160901|2016-08-17 09:30,17,136.2,136.25,135.85,136.1,273
20160901|2016-08-17 10:00,17,136.1,136.15,135.9,136.1,131
20160901|2016-08-17 10:30,17,136.15,136.15,135.85,135.9,84
20160901|2016-08-17 11:00,17,135.95,136.1,135.9,135.95,82
20160901|2016-08-17 11:30,17,135.9,135.95,135.5,135.6,179
20160901|2016-08-17 12:00,17,135.7,135.75,134.9,135.5,810
20160901|2016-08-18 03:00,18,135.5,136.25,135.15,135.8,90
20160901|2016-08-18 03:30,18,135.8,136,135.6,135.75,33
20160901|2016-08-18 04:00,18,135.9,136,135.65,135.9,16
20160901|2016-08-18 04:30,18,135.9,135.95,135.8,135.85,22
20160901|2016-08-18 05:00,18,135.85,136.1,135.8,136.1,62
20160901|2016-08-18 05:30,18,135.95,136,135.9,136,48
20160901|2016-08-18 06:00,18,136,136.3,136,136.25,40
20160901|2016-08-18 06:30,18,136.2,136.3,135.85,135.85,23
20160901|2016-08-18 07:00,18,135.75,135.75,135.5,135.55,75
20160901|2016-08-18 07:30,18,135.75,136.7,135.7,136.5,115
20160901|2016-08-18 08:00,18,136.5,136.85,136.35,136.5,91
20160901|2016-08-18 08:30,18,136.55,137.6,136.1,137.05,242
20160901|2016-08-18 09:00,18,137.1,137.85,136.8,137.4,211
20160901|2016-08-18 09:30,18,137.45,138.3,137.4,137.85,129
20160901|2016-08-18 10:00,18,137.8,138.2,137.6,138.2,60
20160901|2016-08-18 10:30,18,138.15,138.95,138.05,138.15,151
20160901|2016-08-18 11:00,18,138.1,138.6,138.05,138.6,37
20160901|2016-08-18 11:30,18,138.45,138.65,138.2,138.35,53
20160901|2016-08-18 12:00,18,138.35,138.7,137.9,138.55,389
20160901|2016-08-19 03:00,19,138.45,139.6,138.1,138.1,161
20160901|2016-08-19 03:30,19,138.2,138.2,137.45,137.7,59
20160901|2016-08-19 04:00,19,137.75,138.15,137.75,138.15,22
20160901|2016-08-19 04:30,19,138.25,138.55,138,138.55,54
20160901|2016-08-19 05:00,19,138.55,138.55,138.4,138.55,20
20160901|2016-08-19 05:30,19,138.6,138.65,138.45,138.55,27
20160901|2016-08-19 06:00,19,138.5,138.75,138.4,138.4,23
20160901|2016-08-19 06:30,19,138.4,138.55,137.85,137.85,26
20160901|2016-08-19 07:00,19,138.05,138.3,137.75,138.2,44
20160901|2016-08-19 07:30,19,138.15,138.7,137.85,138.15,85
20160901|2016-08-19 08:00,19,138.15,138.5,138.05,138.5,97
20160901|2016-08-19 08:30,19,138.65,138.65,138.1,138.45,58
20160901|2016-08-19 09:00,19,138.5,139.6,138.5,139,105
20160901|2016-08-19 09:30,19,139.2,139.75,139,139.6,87
20160901|2016-08-19 10:00,19,139.6,139.9,139.35,139.7,78
20160901|2016-08-19 10:30,19,139.6,139.65,139.25,139.35,34
20160901|2016-08-19 11:00,19,139.4,139.5,138.9,138.9,34
20160901|2016-08-19 11:30,19,139.2,139.2,138.9,138.95,10
20160901|2016-08-19 12:00,19,139,139.2,138.6,139,170
20160901|2016-08-22 03:00,22,139,139,138.5,138.8,61
20160901|2016-08-22 03:30,22,138.8,139.15,138.8,139.15,13
20160901|2016-08-22 04:00,22,139.3,139.3,139,139.25,38
20160901|2016-08-22 04:30,22,139.25,139.25,139,139.1,3
20160901|2016-08-22 05:00,22,139.1,139.5,139.1,139.5,17
20160901|2016-08-22 05:30,22,139.4,139.65,139.4,139.65,26
20160901|2016-08-22 06:00,22,139.6,139.6,139.25,139.25,8
20160901|2016-08-22 06:30,22,139.35,139.45,139.3,139.4,11
20160901|2016-08-22 07:00,22,139.4,140.55,139.4,140.55,219
20160901|2016-08-22 07:30,22,140.45,143,140.4,142.55,379
20160901|2016-08-22 08:00,22,142.85,143,142.2,142.35,100
20160901|2016-08-22 08:30,22,142.35,142.4,141.45,141.6,140
20160901|2016-08-22 09:00,22,141.65,141.9,141.65,141.75,28
20160901|2016-08-22 09:30,22,142,142.45,141.85,142.35,41
20160901|2016-08-22 10:00,22,142.3,142.5,142.15,142.4,60
20160901|2016-08-22 10:30,22,142.5,142.55,142.2,142.55,72
20160901|2016-08-22 11:00,22,142.6,143.2,142.45,143.15,66
20160901|2016-08-22 11:30,22,143.2,143.6,142.8,143.6,71
20160901|2016-08-22 12:00,22,143.6,144.3,142.9,143.95,502
20160901|2016-08-23 03:00,23,144.25,144.25,142.95,142.95,8
20160901|2016-08-23 03:30,23,143.25,143.25,143.25,143.25,2
20160901|2016-08-23 04:30,23,144,144,144,144,1
20160901|2016-08-23 05:00,23,143.25,143.25,143.25,143.25,3
20160901|2016-08-23 05:30,23,143.25,143.7,143.25,143.65,3
20160901|2016-08-23 06:00,23,143.5,143.5,143.4,143.4,5
20160901|2016-08-23 07:00,23,143.85,144.05,143.75,144.05,5
20160901|2016-08-23 07:30,23,144.3,144.45,144,144,6
20160901|2016-08-23 08:00,23,144.45,144.45,143.25,143.65,5
20160901|2016-08-23 08:30,23,143,143,142.75,142.75,2
20160901|2016-08-23 09:00,23,143.65,144.3,143.65,144.3,2
20160901|2016-08-23 09:30,23,144.6,144.6,144.5,144.5,6
20160901|2016-08-23 10:00,23,144.45,145.25,144.45,145.25,7
20160901|2016-08-23 10:30,23,144.8,145.05,144.5,145.05,6
20160901|2016-08-23 11:00,23,145.1,145.1,145,145,3
20160901|2016-08-23 11:30,23,145.6,145.6,145.45,145.45,5
20160901|2016-08-23 12:00,23,145.2,145.2,145.2,145.2,1
20160901|2016-08-24 03:00,24,145.8,145.8,145.5,145.5,10
20160901|2016-08-24 03:30,24,145.6,145.6,145.6,145.6,1
20160901|2016-08-24 05:00,24,145.5,145.5,145.5,145.5,1
20160901|2016-08-24 06:00,24,144.5,144.5,144.1,144.1,2
20160901|2016-08-24 06:30,24,144,144.35,144,144.35,2
20160901|2016-08-24 07:30,24,145,145.15,145,145.15,4
20160901|2016-08-24 10:30,24,145,145,145,145,1
20160901|2016-08-24 11:00,24,144.65,144.65,144.65,144.65,1
20160901|2016-08-24 11:30,24,144.15,144.15,141.55,141.8,28
20160901|2016-08-24 12:00,24,141.8,142,141.5,142,7
20160901|2016-08-25 03:00,25,140.15,140.15,140.15,140.15,1
20160901|2016-08-25 03:30,25,142.15,142.25,142.15,142.25,4
20160901|2016-08-25 04:00,25,142.35,142.35,142.35,142.35,1
20160901|2016-08-25 05:00,25,142.75,142.75,142.75,142.75,1
20160901|2016-08-25 05:30,25,142.7,142.7,142.7,142.7,1
20160901|2016-08-25 06:00,25,142.8,142.8,142.8,142.8,1
20160901|2016-08-25 09:00,25,143.2,143.2,143.2,143.2,1
20160901|2016-08-25 10:00,25,142.75,142.75,142.75,142.75,1
20160901|2016-08-25 10:30,25,142.7,142.7,142.7,142.7,1
20160901|2016-08-25 12:00,25,143.45,143.5,143.3,143.5,4
20160901|2016-08-26 03:00,26,144.7,144.7,144.7,144.7,1
20160901|2016-08-26 07:30,26,146,146,146,146,1
20160901|2016-08-26 09:00,26,146.15,146.15,146.15,146.15,1
20160901|2016-08-26 09:30,26,146.15,146.15,146.15,146.15,1
20160901|2016-08-26 10:30,26,145.4,145.4,145.4,145.4,3
20160901|2016-08-26 11:00,26,143.55,143.55,142.9,142.9,16
20160901|2016-08-26 11:30,26,142.35,142.85,142.35,142.85,17
20160901|2016-08-26 12:00,26,143.7,144.2,143.7,144.2,3
20160901|2016-08-29 06:30,29,144.8,144.8,143.9,143.9,2
20160901|2016-08-29 07:30,29,144.05,144.2,143.9,143.9,9
20160901|2016-08-29 09:30,29,145.8,145.8,145.8,145.8,1
20160901|2016-08-29 11:30,29,144,144,144,144,1
20160901|2016-08-30 04:00,30,144.6,144.6,144.6,144.6,3
20160901|2016-08-30 04:30,30,144.6,144.7,144.6,144.7,7
20160901|2016-08-30 09:00,30,143.6,143.6,143.6,143.6,2
20160901|2016-08-30 09:30,30,142.3,142.35,142.3,142.35,5
20160901|2016-08-31 03:00,31,144.75,144.75,144.75,144.75,1
20160901|2016-08-31 07:00,31,144.7,145.4,144.7,145.4,4
20160901|2016-08-31 09:30,31,145,145,144.7,144.85,3
20160901|2016-08-31 10:00,31,145.05,145.05,145.05,145.05,1
20160901|2016-09-01 09:00,1,150.75,150.75,150.75,150.75,1
20160901|2016-09-01 09:30,1,150.55,151,150.45,151,4
20160901|2016-09-01 10:30,1,151,151.4,151,151.4,2
20160901|2016-09-02 03:30,2,150.5,150.5,150.5,150.5,1
20160901|2016-09-02 04:30,2,150.8,150.8,150.8,150.8,3
20160901|2016-09-02 07:30,2,150,150,150,150,4
20160901|2016-09-02 08:30,2,150.5,150.5,150.5,150.5,1
20160901|2016-09-02 11:30,2,150.45,151.05,150.45,151.05,2
20160901|2016-09-06 04:30,6,151.9,152,151.9,152,2
20160901|2016-09-06 06:00,6,150.35,150.75,150.35,150.75,2
20160901|2016-09-06 10:30,6,152.15,152.15,152.15,152.15,3
20160901|2016-09-07 11:30,7,153.7,153.7,153.7,153.7,5
20160901|2016-09-08 08:00,8,153.1,153.1,153.1,153.1,1
20160901|2016-09-08 10:30,8,153,153,153,153,3
20160901|2016-09-09 05:00,9,152.85,152.85,152.85,152.85,1
20160901|2016-09-09 08:30,9,150,150,150,150,1
20160901|2016-09-12 03:30,12,147.8,147.8,147.8,147.8,4
20160901|2016-09-13 09:30,13,149.3,149.3,149.3,149.3,1
20160901|2016-09-14 08:00,14,147,147,147,147,3
20160901|2016-09-14 09:30,14,147.45,147.45,147.45,147.45,2
20160901|2016-09-14 10:00,14,147.3,147.3,147.3,147.3,2
20160901|2016-09-15 12:00,15,148.2,148.2,148.2,148.2,1
20160901|2016-09-16 06:30,16,147.35,147.35,147.35,147.35,1
20160901|2016-09-16 12:00,16,147.6,147.6,147.6,147.6,2
20160901|2016-09-19 04:00,19,149.3,149.3,149.3,149.3,2
20160901|2016-09-19 11:30,19,152.6,152.6,152.6,152.6,3
20160901|2016-09-19 12:00,19,151.65,151.65,151.65,151.65,2
20161201|2015-09-22 03:00,22,129,129,129,129,7
20161201|2015-09-22 03:30,22,129.1,129.4,129.1,129.4,32
20161201|2015-09-22 04:30,22,129.3,129.3,129.3,129.3,2
20161201|2015-09-22 05:00,22,129.35,129.35,129.35,129.35,1
20161201|2015-09-22 05:30,22,129.2,129.2,129.2,129.2,1
20161201|2015-09-22 07:00,22,128.65,128.65,128.15,128.3,82
20161201|2015-09-22 07:30,22,128.2,128.5,128,128.1,51
20161201|2015-09-22 08:30,22,128.45,128.45,127.9,128.15,35
20161201|2015-09-22 09:00,22,128.4,128.4,128.3,128.3,12
20161201|2015-09-22 09:30,22,128.45,128.9,128.45,128.9,16
20161201|2015-09-22 10:00,22,128.6,128.6,128.55,128.55,9
20161201|2015-09-22 11:00,22,128.25,128.25,128.25,128.25,1
20161201|2015-09-22 11:30,22,127.95,128.05,127.9,127.9,6
20161201|2015-09-22 12:00,22,127.75,128,127.5,127.5,15
20161201|2015-09-23 03:00,23,128.25,128.25,127.9,127.9,11
20161201|2015-09-23 07:30,23,128.15,128.15,128.05,128.05,2
20161201|2015-09-23 08:00,23,127.45,127.45,127.2,127.2,23
20161201|2015-09-23 08:30,23,127.7,127.7,127.2,127.2,11
20161201|2015-09-23 09:00,23,127.2,127.9,127.2,127.4,128
20161201|2015-09-23 09:30,23,127.65,128.65,127.65,128.5,16
20161201|2015-09-23 10:00,23,128,128,128,128,5
20161201|2015-09-23 10:30,23,128.15,128.15,128,128.1,12
20161201|2015-09-23 11:00,23,128.15,128.95,128.15,128.95,16
20161201|2015-09-23 11:30,23,129.2,129.2,128.9,128.9,3
20161201|2015-09-23 12:00,23,128.2,128.4,127.9,127.9,8
20161201|2015-09-24 04:00,24,127.4,127.4,127.25,127.25,5
20161201|2015-09-24 04:30,24,127.25,127.25,127.15,127.15,21
20161201|2015-09-24 07:00,24,127.2,127.55,126.75,127.55,43
20161201|2015-09-24 07:30,24,127.1,127.1,127.1,127.1,1
20161201|2015-09-24 08:00,24,127.1,127.3,127.1,127.25,11
20161201|2015-09-24 08:30,24,127.25,127.6,127.2,127.6,30
20161201|2015-09-24 09:00,24,127.65,128.15,127.65,128.05,29
20161201|2015-09-24 10:00,24,127.8,128.4,127.8,128.4,24
20161201|2015-09-24 10:30,24,128.4,128.4,128.4,128.4,1
20161201|2015-09-24 11:00,24,128.35,128.35,128.35,128.35,14
20161201|2015-09-24 11:30,24,130,130,130,130,53
20161201|2015-09-24 12:00,24,129.95,129.95,129.65,129.65,14
20161201|2015-09-25 03:00,25,132,132.15,132,132.15,6
20161201|2015-09-25 03:30,25,132,132,132,132,1
20161201|2015-09-25 04:30,25,132.1,132.1,132.1,132.1,2
20161201|2015-09-25 06:00,25,131.8,131.8,131.8,131.8,1
20161201|2015-09-25 06:30,25,132.35,132.4,132.2,132.4,18
20161201|2015-09-25 07:00,25,132.4,133.35,132.4,133.35,28
20161201|2015-09-25 07:30,25,133.1,133.1,132.85,132.85,3
20161201|2015-09-25 08:00,25,132.9,133.75,132.9,133.75,9
20161201|2015-09-25 08:30,25,133.8,133.8,133.8,133.8,2
20161201|2015-09-25 09:00,25,132.9,132.9,132.8,132.8,5
20161201|2015-09-25 09:30,25,133.2,133.2,133.2,133.2,30
20161201|2015-09-25 10:00,25,133.85,134,133.85,134,5
20161201|2015-09-25 10:30,25,134.15,134.15,133.85,133.85,20
20161201|2015-09-25 11:00,25,134,134.1,134,134.1,3
20161201|2015-09-25 11:30,25,134.35,134.35,134.35,134.35,8
20161201|2015-09-25 12:00,25,134.3,134.3,133.4,133.5,69
20161201|2015-09-28 03:00,28,133.5,133.5,133.5,133.5,1
20161201|2015-09-28 05:00,28,132.75,132.75,132.75,132.75,1
20161201|2015-09-28 08:00,28,133.55,133.75,133.55,133.75,2
20161201|2015-09-28 08:30,28,132.65,132.65,132.65,132.65,1
20161201|2015-09-28 09:00,28,131.25,131.25,130,130,11
20161201|2015-09-28 09:30,28,130.8,131,130.8,130.95,6
20161201|2015-09-28 10:00,28,130.6,130.6,130.2,130.2,7
20161201|2015-09-28 11:00,28,131.1,131.15,130.95,130.95,5
20161201|2015-09-28 11:30,28,130.95,130.95,130.55,130.55,28
20161201|2015-09-28 12:00,28,130.7,130.95,130.35,130.35,24
20161201|2015-09-29 03:30,29,131.65,131.65,131.65,131.65,7
20161201|2015-09-29 04:00,29,131.25,131.25,131.25,131.25,1
20161201|2015-09-29 06:00,29,130.4,130.4,129.9,129.9,10
20161201|2015-09-29 07:00,29,131.1,131.1,131.1,131.1,4
20161201|2015-09-29 08:00,29,131.35,131.35,130.4,130.9,23
20161201|2015-09-29 08:30,29,131.25,131.25,131.25,131.25,20
20161201|2015-09-29 09:00,29,131.4,131.4,131.35,131.35,12
20161201|2015-09-29 09:30,29,131.25,131.4,131.25,131.4,4
20161201|2015-09-29 10:00,29,132,132,132,132,5
20161201|2015-09-29 10:30,29,131.75,132.4,131.75,132.4,15
20161201|2015-09-29 11:00,29,133,133,133,133,4
20161201|2015-09-29 12:00,29,133.1,133.1,132,132.1,15
20161201|2015-09-30 07:00,30,133.55,133.55,133.55,133.55,1
20161201|2015-09-30 07:30,30,132,132,130.6,130.6,19
20161201|2015-09-30 08:00,30,131.5,131.65,131.45,131.45,11
20161201|2015-09-30 09:00,30,132.35,132.5,132.35,132.5,5
20161201|2015-09-30 09:30,30,131.55,131.55,131.55,131.55,1
20161201|2015-09-30 10:00,30,131.4,131.95,131.4,131.95,10
20161201|2015-09-30 11:00,30,131.6,131.7,131.45,131.7,7
20161201|2015-09-30 11:30,30,131.9,132.1,131.9,132.1,10
20161201|2015-09-30 12:00,30,132.95,133,132.1,132.35,52
20161201|2015-10-01 04:30,1,133.25,133.25,133.25,133.25,5
20161201|2015-10-01 06:00,1,133.3,133.3,133.3,133.3,6
20161201|2015-10-01 07:00,1,132.2,132.2,131.15,131.5,3
20161201|2015-10-01 08:30,1,131.1,131.35,131.1,131.35,14
20161201|2015-10-01 09:30,1,131.6,131.75,131.55,131.65,24
20161201|2015-10-01 10:00,1,131.7,131.75,131.7,131.75,9
20161201|2015-10-01 10:30,1,131.8,131.8,131.8,131.8,14
20161201|2015-10-01 11:00,1,131.35,131.35,131.35,131.35,7
20161201|2015-10-01 11:30,1,131.7,131.7,131.7,131.7,6
20161201|2015-10-01 12:00,1,131.55,131.6,131.55,131.6,3
20161201|2015-10-02 07:00,2,132.25,132.9,132.25,132.9,31
20161201|2015-10-02 09:30,2,132.55,132.55,132.55,132.55,3
20161201|2015-10-02 11:30,2,134.5,135.55,134.5,135.5,13
20161201|2015-10-02 12:00,2,135,135.8,134.75,134.85,107
20161201|2015-10-05 07:00,5,135.7,137.35,135.7,137.35,24
20161201|2015-10-05 07:30,5,138.15,138.3,138.1,138.3,8
20161201|2015-10-05 08:00,5,137.05,137.05,137.05,137.05,1
20161201|2015-10-05 08:30,5,137.5,137.9,137.5,137.9,15
20161201|2015-10-05 10:00,5,139.15,139.15,139.1,139.15,13
20161201|2015-10-05 10:30,5,139.4,139.7,139.4,139.6,50
20161201|2015-10-05 11:00,5,139.5,139.65,138.6,139.25,87
20161201|2015-10-05 11:30,5,138.95,139.05,138.95,139,9
20161201|2015-10-05 12:00,5,139.4,139.4,138.45,138.45,21
20161201|2015-10-06 07:30,6,138.5,139,138.4,138.95,44
20161201|2015-10-06 08:00,6,138.95,139.2,138.75,138.95,28
20161201|2015-10-06 08:30,6,139.15,139.45,139.15,139.45,21
20161201|2015-10-06 09:00,6,139.5,139.5,138.85,138.85,17
20161201|2015-10-06 09:30,6,138.6,139.2,138.6,139.2,4
20161201|2015-10-06 10:00,6,139.6,139.7,139.5,139.5,15
20161201|2015-10-06 10:30,6,139.05,139.05,139.05,139.05,1
20161201|2015-10-06 11:00,6,139.45,139.45,139.4,139.4,9
20161201|2015-10-06 11:30,6,139.15,139.15,139.15,139.15,2
20161201|2015-10-06 12:00,6,139.3,139.75,139.3,139.75,21
20161201|2015-10-07 03:00,7,138.55,138.55,138.55,138.55,1
20161201|2015-10-07 09:00,7,138.05,138.05,138.05,138.05,1
20161201|2015-10-07 09:30,7,138,138,138,138,1
20161201|2015-10-07 10:00,7,137.7,137.7,136,136,2
20161201|2015-10-07 11:30,7,136.25,136.8,136.05,136.65,10
20161201|2015-10-07 12:00,7,136.9,137.55,136.9,137.45,18
20161201|2015-10-08 03:00,8,137.35,137.45,137.35,137.45,5
20161201|2015-10-08 03:30,8,136.75,136.75,136.75,136.75,2
20161201|2015-10-08 04:00,8,137.2,137.2,137.2,137.2,1
20161201|2015-10-08 05:30,8,136.9,136.95,136.9,136.95,2
20161201|2015-10-08 07:00,8,137.55,137.55,137.5,137.5,3
20161201|2015-10-08 07:30,8,137.6,138.15,137.6,138,22
20161201|2015-10-08 08:30,8,138.5,138.5,138.5,138.5,1
20161201|2015-10-08 09:00,8,139.4,139.4,139.4,139.4,1
20161201|2015-10-08 09:30,8,138.5,138.9,138,138.9,9
20161201|2015-10-08 10:00,8,139,139,139,139,2
20161201|2015-10-08 10:30,8,139.25,139.3,139.25,139.3,8
20161201|2015-10-08 11:30,8,139.1,139.1,139.1,139.1,3
20161201|2015-10-08 12:00,8,139.3,139.4,138.9,139.25,16
20161201|2015-10-09 03:00,9,141.25,141.4,141.25,141.4,7
20161201|2015-10-09 03:30,9,141.55,141.65,141.5,141.5,6
20161201|2015-10-09 05:00,9,142.3,142.3,142.3,142.3,2
20161201|2015-10-09 06:30,9,141.7,141.7,141.7,141.7,1
20161201|2015-10-09 07:00,9,142.05,142.05,142.05,142.05,1
20161201|2015-10-09 08:30,9,142.05,142.15,142.05,142.15,7
20161201|2015-10-09 09:00,9,142.5,142.5,142.4,142.4,4
20161201|2015-10-09 10:00,9,144.4,144.5,144.4,144.5,21
20161201|2015-10-09 10:30,9,144.15,144.15,144.1,144.1,6
20161201|2015-10-09 11:00,9,144.1,144.3,144,144.2,21
20161201|2015-10-09 11:30,9,144.25,144.25,144,144.1,25
20161201|2015-10-09 12:00,9,144.25,144.25,141.85,141.85,18
20161201|2015-10-12 03:00,12,143.7,143.7,143.7,143.7,1
20161201|2015-10-12 07:00,12,145.2,145.9,145.2,145.65,5
20161201|2015-10-12 08:30,12,146.9,146.9,146.9,146.9,1
20161201|2015-10-12 09:00,12,147.4,147.4,147.4,147.4,1
20161201|2015-10-12 09:30,12,146.6,146.6,146.55,146.55,8
20161201|2015-10-12 10:00,12,146.55,147,146.35,146.95,34
20161201|2015-10-12 10:30,12,147.05,147.05,147.05,147.05,2
20161201|2015-10-12 11:00,12,146.3,146.45,146.3,146.45,9
20161201|2015-10-12 12:00,12,145.45,145.75,145,145.4,37
20161201|2015-10-13 06:30,13,146.35,146.35,146.35,146.35,1
20161201|2015-10-13 07:00,13,146.85,146.9,146.8,146.8,30
20161201|2015-10-13 07:30,13,147.15,147.15,146.9,147,9
20161201|2015-10-13 08:00,13,147,147,147,147,2
20161201|2015-10-13 08:30,13,146.3,146.3,145.55,146,11
20161201|2015-10-13 09:00,13,146.55,146.55,146.55,146.55,1
20161201|2015-10-13 09:30,13,146.7,146.7,146.7,146.7,1
20161201|2015-10-13 10:00,13,145.95,145.95,145.25,145.6,10
20161201|2015-10-13 10:30,13,146.1,146.1,146.1,146.1,1
20161201|2015-10-13 11:00,13,145,145,145,145,1
20161201|2015-10-13 11:30,13,145.25,145.5,145.15,145.5,6
20161201|2015-10-13 12:00,13,145,145,145,145,1
20161201|2015-10-14 03:00,14,146,146,146,146,1
20161201|2015-10-14 06:00,14,147,147,147,147,1
20161201|2015-10-14 07:00,14,147.15,147.9,147.15,147.9,4
20161201|2015-10-14 07:30,14,147.95,148,147.7,147.7,12
20161201|2015-10-14 08:00,14,147.35,147.85,147.15,147.15,17
20161201|2015-10-14 08:30,14,146.95,146.95,146,146,6
20161201|2015-10-14 09:00,14,146.8,147,146.8,147,8
20161201|2015-10-14 09:30,14,146.4,146.4,146.25,146.25,35
20161201|2015-10-14 10:00,14,147,147,146.75,146.75,6
20161201|2015-10-14 10:30,14,146.9,146.9,146.9,146.9,1
20161201|2015-10-14 12:00,14,147.1,147.1,145.25,145.35,107
20161201|2015-10-15 03:30,15,143.75,143.75,143.75,143.75,1
20161201|2015-10-15 05:30,15,143.65,143.7,143.65,143.7,3
20161201|2015-10-15 06:00,15,144,144,144,144,5
20161201|2015-10-15 07:00,15,144.5,144.5,144.5,144.5,5
20161201|2015-10-15 07:30,15,146.5,146.5,146.5,146.5,1
20161201|2015-10-15 08:30,15,145.15,145.15,145.15,145.15,6
20161201|2015-10-15 09:00,15,145.15,145.55,145.15,145.55,7
20161201|2015-10-15 09:30,15,145,145,144.85,144.85,14
20161201|2015-10-15 11:00,15,145.6,145.6,145.6,145.6,1
20161201|2015-10-15 11:30,15,145,145,144.8,144.8,2
20161201|2015-10-15 12:00,15,144.8,144.8,144.3,144.3,5
20161201|2015-10-16 07:00,16,141.45,141.45,141.45,141.45,1
20161201|2015-10-16 07:30,16,140,140,140,140,2
20161201|2015-10-16 08:00,16,140,140,138.7,139.35,13
20161201|2015-10-16 08:30,16,138.95,138.95,138.5,138.5,10
20161201|2015-10-16 09:00,16,138.05,138.25,138.05,138.25,5
20161201|2015-10-16 09:30,16,138.2,138.5,138.2,138.5,16
20161201|2015-10-16 10:00,16,138.35,138.35,138.35,138.35,1
20161201|2015-10-16 10:30,16,138.1,138.1,137.55,137.55,8
20161201|2015-10-16 12:00,16,137.55,138,136.95,136.95,17
20161201|2015-10-19 03:30,19,136.35,136.35,136.35,136.35,1
20161201|2015-10-19 05:00,19,136,136.05,135.65,135.65,8
20161201|2015-10-19 06:00,19,135.6,135.6,135.6,135.6,5
20161201|2015-10-19 06:30,19,135.3,135.3,135.3,135.3,1
20161201|2015-10-19 07:00,19,136.4,136.45,136.4,136.45,2
20161201|2015-10-19 07:30,19,136.65,136.65,136.65,136.65,1
20161201|2015-10-19 08:30,19,135.9,135.9,135.9,135.9,1
20161201|2015-10-19 09:00,19,135.75,135.75,135.75,135.75,1
20161201|2015-10-19 09:30,19,136.15,136.3,136.15,136.3,6
20161201|2015-10-19 12:00,19,136.3,136.35,135.5,135.55,7
20161201|2015-10-20 03:00,20,135.35,135.35,135.35,135.35,1
20161201|2015-10-20 04:00,20,135.9,135.9,135.9,135.9,1
20161201|2015-10-20 05:00,20,135.95,135.95,135.85,135.9,4
20161201|2015-10-20 07:00,20,135.25,135.25,135.25,135.25,1
20161201|2015-10-20 07:30,20,135.2,135.8,135.2,135.8,16
20161201|2015-10-20 09:00,20,135.9,137.05,135.9,137.05,15
20161201|2015-10-20 09:30,20,136.4,136.4,136.2,136.2,19
20161201|2015-10-20 11:00,20,135.55,135.65,135.5,135.65,29
20161201|2015-10-21 03:00,21,136.55,136.55,136.55,136.55,9
20161201|2015-10-21 04:00,21,135.9,135.9,135.9,135.9,1
20161201|2015-10-21 07:30,21,133.6,133.85,133.6,133.65,12
20161201|2015-10-21 08:30,21,133.65,134,133.5,134,11
20161201|2015-10-21 09:00,21,133,133,132.7,132.7,6
20161201|2015-10-21 09:30,21,132.55,133,132.55,133,6
20161201|2015-10-21 10:00,21,133,133,132.85,133,10
20161201|2015-10-21 10:30,21,133.15,133.5,133.15,133.5,9
20161201|2015-10-21 11:00,21,133.3,133.5,133.15,133.15,31
20161201|2015-10-21 12:00,21,132.8,133,132.8,132.9,20
20161201|2015-10-22 04:00,22,133.7,133.7,133.7,133.7,1
20161201|2015-10-22 07:30,22,133.1,133.4,133.1,133.4,2
20161201|2015-10-22 08:30,22,133.4,133.6,133.4,133.6,2
20161201|2015-10-22 09:00,22,133,133,133,133,1
20161201|2015-10-22 09:30,22,132.5,132.6,132.5,132.6,73
20161201|2015-10-22 10:00,22,132.6,132.6,132.05,132.05,29
20161201|2015-10-22 10:30,22,132.3,132.4,132,132.4,85
20161201|2015-10-22 11:00,22,132.3,132.6,132.3,132.6,79
20161201|2015-10-22 11:30,22,132.6,132.65,132.6,132.6,146
20161201|2015-10-22 12:00,22,131.95,132.05,131.9,131.9,6
20161201|2015-10-23 06:00,23,132.2,132.2,132.2,132.2,6
20161201|2015-10-23 06:30,23,132.2,132.2,132.2,132.2,6
20161201|2015-10-23 07:00,23,131.25,131.25,131.25,131.25,3
20161201|2015-10-23 07:30,23,131.05,131.15,130.8,131,30
20161201|2015-10-23 08:30,23,130.85,130.85,130,130,43
20161201|2015-10-23 09:00,23,130,130.05,130,130,111
20161201|2015-10-23 09:30,23,130.05,130.45,130.05,130.25,12
20161201|2015-10-23 10:00,23,130.35,130.35,130.35,130.35,1
20161201|2015-10-23 10:30,23,130.5,130.5,130.5,130.5,1
20161201|2015-10-23 11:00,23,130.9,130.9,130.9,130.9,1
20161201|2015-10-23 12:00,23,130.95,130.95,130.95,130.95,1
20161201|2015-10-26 04:00,26,130.25,130.25,130,130.1,23
20161201|2015-10-26 04:30,26,130,130.1,130,130.1,12
20161201|2015-10-26 05:00,26,130.15,130.15,130.15,130.15,6
20161201|2015-10-26 05:30,26,130.1,130.1,130.1,130.1,1
20161201|2015-10-26 06:30,26,130.15,130.15,130.15,130.15,5
20161201|2015-10-26 07:00,26,129.8,129.8,129.5,129.5,36
20161201|2015-10-26 08:00,26,129.3,129.3,128.8,128.8,133
20161201|2015-10-26 08:30,26,128.8,129.3,128.7,129.3,20
20161201|2015-10-26 09:00,26,130.1,130.75,130.1,130.75,11
20161201|2015-10-26 10:00,26,130.55,130.55,129.75,129.75,7
20161201|2015-10-26 11:00,26,130.15,130.2,130.1,130.1,32
20161201|2015-10-26 11:30,26,130.1,130.1,129.95,129.95,3
20161201|2015-10-26 12:00,26,129.95,129.95,129.5,129.6,16
20161201|2015-10-27 04:00,27,130,130,130,130,2
20161201|2015-10-27 07:00,27,129.9,129.9,129.55,129.55,42
20161201|2015-10-27 07:30,27,129,129.3,129,129.3,3
20161201|2015-10-27 08:00,27,129,129,128.85,128.85,102
20161201|2015-10-27 08:30,27,128.85,129.3,128.85,129.3,5
20161201|2015-10-27 09:00,27,129.1,129.4,129.05,129.05,10
20161201|2015-10-27 09:30,27,129.2,129.2,129.2,129.2,2
20161201|2015-10-27 10:00,27,129.55,129.55,129.55,129.55,15
20161201|2015-10-27 10:30,27,130.3,130.3,130.3,130.3,1
20161201|2015-10-27 11:00,27,129.6,130.05,129.6,130.05,4
20161201|2015-10-27 11:30,27,129.85,129.85,129.65,129.65,42
20161201|2015-10-27 12:00,27,129.5,129.5,129.25,129.25,2
20161201|2015-10-28 04:00,28,129.8,129.8,129.8,129.8,2
20161201|2015-10-28 05:30,28,129.25,129.25,129.25,129.25,6
20161201|2015-10-28 06:00,28,129.4,129.4,129.4,129.4,2
20161201|2015-10-28 06:30,28,129.75,129.8,129.75,129.75,4
20161201|2015-10-28 07:00,28,129,129,129,129,34
20161201|2015-10-28 07:30,28,129.05,130.55,129.05,130.55,22
20161201|2015-10-28 08:00,28,130.55,130.55,130.25,130.25,6
20161201|2015-10-28 08:30,28,130.55,131.8,130.55,131.8,33
20161201|2015-10-28 10:00,28,131,131,131,131,2
20161201|2015-10-28 10:30,28,130.9,130.9,130.9,130.9,3
20161201|2015-10-28 11:00,28,130.7,130.7,130.65,130.65,7
20161201|2015-10-28 11:30,28,130.95,130.95,130.6,130.6,39
20161201|2015-10-28 12:00,28,131.15,131.15,131,131,5
20161201|2015-10-29 04:00,29,131.7,131.7,131.7,131.7,5
20161201|2015-10-29 04:30,29,131.6,131.6,131.6,131.6,1
20161201|2015-10-29 06:00,29,131.9,131.9,131.9,131.9,1
20161201|2015-10-29 07:00,29,130.95,131.1,130.95,131.05,21
20161201|2015-10-29 08:00,29,130.35,130.35,130.2,130.2,10
20161201|2015-10-29 08:30,29,130.3,130.9,130.3,130.75,17
20161201|2015-10-29 09:00,29,130.65,130.65,130.65,130.65,1
20161201|2015-10-29 09:30,29,130.95,131.6,130.95,131.6,10
20161201|2015-10-29 11:00,29,131.6,131.6,131.15,131.15,8
20161201|2015-10-29 11:30,29,130.9,130.9,130.8,130.85,5
20161201|2015-10-29 12:00,29,131.1,131.1,131.1,131.1,3
20161201|2015-10-30 04:00,30,133.25,133.25,133.05,133.05,28
20161201|2015-10-30 06:30,30,132.8,132.8,132.75,132.75,4
20161201|2015-10-30 07:00,30,133.25,133.25,133.25,133.25,32
20161201|2015-10-30 07:30,30,132.25,132.25,132.25,132.25,3
20161201|2015-10-30 08:30,30,131.55,131.55,131.55,131.55,1
20161201|2015-10-30 09:00,30,133.5,133.65,133.5,133.65,7
20161201|2015-10-30 12:00,30,132.95,132.95,132.95,132.95,4
20161201|2015-11-02 07:00,2,132,132,130,130,12
20161201|2015-11-02 07:30,2,130.85,131.35,130.45,131.35,58
20161201|2015-11-02 08:00,2,131.4,131.4,131.05,131.05,3
20161201|2015-11-02 08:30,2,130.9,130.9,130.9,130.9,1
20161201|2015-11-02 10:00,2,131.4,131.7,131.4,131.7,7
20161201|2015-11-02 10:30,2,131.2,131.2,131.2,131.2,3
20161201|2015-11-02 12:00,2,131,131.25,130.85,130.9,16
20161201|2015-11-03 04:00,3,130.55,130.55,130.55,130.55,1
20161201|2015-11-03 05:00,3,130,130.15,130,130.15,46
20161201|2015-11-03 07:00,3,131.2,131.2,131.2,131.2,2
20161201|2015-11-03 07:30,3,131.25,131.7,131.25,131.7,6
20161201|2015-11-03 08:30,3,132.55,132.85,132.55,132.85,2
20161201|2015-11-03 09:00,3,131.65,131.85,131.65,131.85,5
20161201|2015-11-03 09:30,3,132.75,132.75,132.75,132.75,1
20161201|2015-11-03 10:30,3,133.3,133.4,133.3,133.4,15
20161201|2015-11-03 12:00,3,132.4,132.45,132.4,132.45,3
20161201|2015-11-04 03:30,4,132.55,132.7,132.55,132.7,15
20161201|2015-11-04 04:00,4,132.65,132.75,132.65,132.75,2
20161201|2015-11-04 05:00,4,132.55,132.8,132.55,132.8,10
20161201|2015-11-04 06:00,4,132.55,132.55,132.4,132.5,15
20161201|2015-11-04 06:30,4,132.85,133,132.7,132.75,18
20161201|2015-11-04 07:00,4,133,133.7,133,133.6,13
20161201|2015-11-04 07:30,4,133.85,133.85,133.85,133.85,2
20161201|2015-11-04 08:00,4,133.85,133.85,133.4,133.4,10
20161201|2015-11-04 08:30,4,133.4,133.4,133.4,133.4,1
20161201|2015-11-04 09:00,4,133.65,133.8,132.95,133,41
20161201|2015-11-04 10:00,4,132.8,133,132.7,132.9,31
20161201|2015-11-04 10:30,4,132.75,132.95,132.75,132.95,12
20161201|2015-11-04 11:00,4,132.9,133,132.9,133,20
20161201|2015-11-04 12:00,4,133.4,133.4,133,133,2
20161201|2015-11-05 03:00,5,132.7,132.75,132.65,132.65,8
20161201|2015-11-05 03:30,5,132.45,132.55,132.2,132.2,9
20161201|2015-11-05 05:30,5,132.95,132.95,132.85,132.85,2
20161201|2015-11-05 07:00,5,132.55,132.8,132.55,132.8,3
20161201|2015-11-05 07:30,5,132.25,132.25,132.25,132.25,1
20161201|2015-11-05 08:30,5,131.55,133.75,131.5,133.25,225
20161201|2015-11-05 09:00,5,133.3,134.2,133.3,133.8,102
20161201|2015-11-05 09:30,5,133.5,133.75,133.25,133.25,58
20161201|2015-11-05 10:00,5,133.4,133.65,133.4,133.4,11
20161201|2015-11-05 10:30,5,133.5,133.5,133.1,133.1,48
20161201|2015-11-05 11:00,5,133.45,133.45,133.25,133.25,13
20161201|2015-11-05 11:30,5,133.4,133.4,133.3,133.4,16
20161201|2015-11-05 12:00,5,133.25,133.25,132.8,132.8,60
20161201|2015-11-06 03:30,6,133.2,133.2,133.05,133.05,7
20161201|2015-11-06 04:30,6,133,133,133,133,1
20161201|2015-11-06 06:00,6,132.15,132.15,132.15,132.15,1
20161201|2015-11-06 06:30,6,131.9,131.95,131.9,131.95,2
20161201|2015-11-06 07:00,6,131.75,131.95,131.7,131.9,50
20161201|2015-11-06 07:30,6,131.7,131.7,130.5,130.65,95
20161201|2015-11-06 08:00,6,130.55,130.8,130.3,130.8,12
20161201|2015-11-06 09:00,6,130.25,130.25,129.5,129.5,286
20161201|2015-11-06 10:30,6,131,131.1,130.55,130.75,25
20161201|2015-11-06 11:00,6,130.8,130.85,130.45,130.85,4
20161201|2015-11-06 12:00,6,130.2,130.2,130.1,130.1,25
20161201|2015-11-09 06:30,9,131.3,131.3,131.3,131.3,2
20161201|2015-11-09 07:30,9,131.8,131.8,131.8,131.8,5
20161201|2015-11-09 08:00,9,131.35,131.35,131.35,131.35,1
20161201|2015-11-09 09:00,9,131.3,131.3,131.2,131.2,5
20161201|2015-11-09 09:30,9,131.8,131.8,131.8,131.8,1
20161201|2015-11-09 10:00,9,131.05,131.05,131.05,131.05,1
20161201|2015-11-09 11:30,9,130.6,130.6,130.6,130.6,1
20161201|2015-11-09 12:00,9,130.7,130.7,130.55,130.55,4
20161201|2015-11-10 03:00,10,131.1,131.1,130.95,131,5
20161201|2015-11-10 05:00,10,130,130,130,130,21
20161201|2015-11-10 06:00,10,130.15,130.15,130.15,130.15,2
20161201|2015-11-10 07:30,10,130,130.05,129.85,129.85,3
20161201|2015-11-10 08:00,10,129.2,129.2,129.15,129.15,15
20161201|2015-11-10 08:30,10,129.35,130.05,129.35,130.05,7
20161201|2015-11-10 09:30,10,130,130,130,130,3
20161201|2015-11-10 10:00,10,129.6,129.65,129.6,129.65,2
20161201|2015-11-10 11:30,10,129.2,129.2,129.1,129.1,2
20161201|2015-11-10 12:00,10,129.1,129.35,128.7,128.95,12
20161201|2015-11-11 03:00,11,129.2,129.25,129.2,129.25,35
20161201|2015-11-11 06:30,11,129.5,129.5,129.5,129.5,1
20161201|2015-11-11 07:00,11,129.25,129.3,129.25,129.3,9
20161201|2015-11-11 08:00,11,129.5,129.5,129.5,129.5,1
20161201|2015-11-11 08:30,11,129.7,129.7,129.6,129.6,2
20161201|2015-11-11 10:30,11,129.5,129.5,129.45,129.5,5
20161201|2015-11-11 11:00,11,129.4,129.45,129.35,129.35,11
20161201|2015-11-11 11:30,11,129.35,129.5,129.3,129.35,45
20161201|2015-11-11 12:00,11,129.4,129.6,129.3,129.3,34
20161201|2015-11-12 03:00,12,129.5,129.5,129.5,129.5,2
20161201|2015-11-12 07:00,12,129.05,129.05,128.4,128.4,61
20161201|2015-11-12 07:30,12,128.35,128.35,128,128,54
20161201|2015-11-12 08:00,12,127.85,127.85,127.8,127.8,3
20161201|2015-11-12 08:30,12,128.15,128.6,128.15,128.5,12
20161201|2015-11-12 09:00,12,128.85,128.85,128.85,128.85,1
20161201|2015-11-12 10:00,12,127.8,128.15,127.65,128.15,6
20161201|2015-11-12 10:30,12,128.1,128.1,128,128,7
20161201|2015-11-12 11:30,12,127.75,127.75,127.6,127.7,6
20161201|2015-11-12 12:00,12,127.85,128.3,127.85,128.3,13
20161201|2015-11-13 03:00,13,128.65,128.65,128.4,128.4,2
20161201|2015-11-13 06:30,13,127.8,127.8,127.8,127.8,2
20161201|2015-11-13 07:00,13,127.9,127.9,127.8,127.8,12
20161201|2015-11-13 07:30,13,127.8,127.8,127.8,127.8,20
20161201|2015-11-13 08:30,13,127.6,127.6,127.15,127.15,106
20161201|2015-11-13 09:00,13,127,127,125.4,125.8,145
20161201|2015-11-13 09:30,13,125.3,125.9,125.1,125.85,43
20161201|2015-11-13 10:00,13,126,126.2,125.5,125.8,62
20161201|2015-11-13 11:00,13,125.2,125.2,125,125,32
20161201|2015-11-13 11:30,13,124.85,125,124.85,125,4
20161201|2015-11-13 12:00,13,124.6,125.05,124.6,125.05,27
20161201|2015-11-16 03:00,16,125.55,125.55,125.55,125.55,5
20161201|2015-11-16 04:00,16,125.3,125.65,125.3,125.6,38
20161201|2015-11-16 04:30,16,125.7,125.7,125.6,125.6,29
20161201|2015-11-16 05:00,16,125.7,125.8,125.6,125.6,24
20161201|2015-11-16 05:30,16,125.65,125.9,125.65,125.9,11
20161201|2015-11-16 06:30,16,125.8,125.8,125.8,125.8,14
20161201|2015-11-16 07:30,16,126,126.1,126,126.1,14
20161201|2015-11-16 08:00,16,126.25,126.35,126.2,126.35,6
20161201|2015-11-16 08:30,16,126.25,126.3,126.25,126.3,21
20161201|2015-11-16 09:00,16,126.5,127,126.5,127,22
20161201|2015-11-16 09:30,16,127.1,127.1,126.9,126.9,41
20161201|2015-11-16 10:30,16,127.25,127.25,127.2,127.2,20
20161201|2015-11-16 11:00,16,127.25,127.35,127.25,127.35,13
20161201|2015-11-16 11:30,16,127.35,128,127.35,128,6
20161201|2015-11-16 12:00,16,127.3,127.3,127.2,127.3,12
20161201|2015-11-17 04:30,17,128.3,128.3,128.3,128.3,1
20161201|2015-11-17 06:00,17,128.45,128.5,128.45,128.5,20
20161201|2015-11-17 07:30,17,127.4,127.5,127.4,127.5,11
20161201|2015-11-17 08:00,17,127.25,127.25,127,127,3
20161201|2015-11-17 08:30,17,127.1,127.1,127.1,127.1,1
20161201|2015-11-17 09:00,17,127.15,127.15,127.15,127.15,1
20161201|2015-11-17 09:30,17,127.55,127.55,127.5,127.5,7
20161201|2015-11-17 10:00,17,128,128.25,128,128.1,22
20161201|2015-11-17 12:00,17,127.65,127.65,127.3,127.3,9
20161201|2015-11-18 03:30,18,127.3,127.3,127.3,127.3,1
20161201|2015-11-18 04:00,18,127,127,126.75,126.75,18
20161201|2015-11-18 04:30,18,126.75,126.75,126.75,126.75,2
20161201|2015-11-18 05:00,18,126.75,126.75,126.5,126.5,5
20161201|2015-11-18 06:00,18,126.75,126.75,126.75,126.75,10
20161201|2015-11-18 06:30,18,126.3,126.3,126.25,126.25,6
20161201|2015-11-18 07:00,18,126,126,125.55,125.55,12
20161201|2015-11-18 07:30,18,125.75,126.2,125.75,126,3
20161201|2015-11-18 08:00,18,126.1,126.1,125.7,125.7,4
20161201|2015-11-18 08:30,18,126.75,127.7,126.75,127.7,6
20161201|2015-11-18 09:00,18,127.1,127.1,127.1,127.1,5
20161201|2015-11-18 09:30,18,127.1,127.1,126.6,126.6,18
20161201|2015-11-18 10:00,18,126.5,126.5,125.9,126.05,21
20161201|2015-11-18 10:30,18,125.9,125.9,125.6,125.75,30
20161201|2015-11-18 11:00,18,125.85,125.95,125.85,125.95,15
20161201|2015-11-18 12:00,18,125.7,125.75,124.95,125.1,51
20161201|2015-11-19 03:00,19,125.7,126.05,125.7,126.05,22
20161201|2015-11-19 04:00,19,126.3,126.3,126.3,126.3,1
20161201|2015-11-19 04:30,19,126.45,126.55,126.2,126.55,7
20161201|2015-11-19 05:30,19,126.55,126.55,126.55,126.55,1
20161201|2015-11-19 06:00,19,126.55,126.55,126.55,126.55,1
20161201|2015-11-19 07:00,19,126,126,125.55,125.55,42
20161201|2015-11-19 07:30,19,127,127,127,127,1
20161201|2015-11-19 08:00,19,127.7,130,127.7,130,19
20161201|2015-11-19 08:30,19,129.75,129.85,129.6,129.75,6
20161201|2015-11-19 09:00,19,131,131,131,131,2
20161201|2015-11-19 09:30,19,130,130,130,130,2
20161201|2015-11-19 10:00,19,130.6,130.65,130.6,130.65,8
20161201|2015-11-19 11:00,19,130.75,130.75,130.45,130.45,11
20161201|2015-11-19 11:30,19,131,131,131,131,1
20161201|2015-11-19 12:00,19,131.15,131.2,131.15,131.15,26
20161201|2015-11-20 03:00,20,131.2,132,131.2,132,4
20161201|2015-11-20 03:30,20,132.55,132.85,132.45,132.65,30
20161201|2015-11-20 04:00,20,133,133,133,133,2
20161201|2015-11-20 05:00,20,132,132,132,132,1
20161201|2015-11-20 07:00,20,133,133,133,133,1
20161201|2015-11-20 07:30,20,133.8,135,133.8,134.9,8
20161201|2015-11-20 08:00,20,134.7,135,134.3,135,12
20161201|2015-11-20 08:30,20,135,135.15,134.7,134.7,31
20161201|2015-11-20 09:00,20,134.8,134.9,134.8,134.9,5
20161201|2015-11-20 09:30,20,134,135.15,134,134.9,8
20161201|2015-11-20 10:00,20,134.4,135.25,134.4,135.25,5
20161201|2015-11-20 10:30,20,135.2,135.2,135.05,135.05,10
20161201|2015-11-20 11:00,20,134.65,134.65,134.65,134.65,2
20161201|2015-11-20 11:30,20,135.15,135.2,135,135,12
20161201|2015-11-20 12:00,20,135.15,135.15,132.95,132.95,14
20161201|2015-11-23 03:00,23,133.25,133.25,133.15,133.2,9
20161201|2015-11-23 03:30,23,132.6,132.6,132.6,132.6,1
20161201|2015-11-23 05:30,23,132,132,131.75,131.75,2
20161201|2015-11-23 07:00,23,131.65,131.7,131,131.4,7
20161201|2015-11-23 07:30,23,132,132,131.85,131.85,6
20161201|2015-11-23 08:00,23,131.1,131.1,131,131,2
20161201|2015-11-23 08:30,23,130.15,131,130,130.8,5
20161201|2015-11-23 10:00,23,130.8,130.8,130.8,130.8,1
20161201|2015-11-23 11:30,23,131.4,131.4,131.25,131.25,10
20161201|2015-11-23 12:00,23,131.25,131.6,131.25,131.6,4
20161201|2015-11-24 03:00,24,131.95,132.45,131.95,132.45,14
20161201|2015-11-24 04:30,24,131.55,131.55,131.55,131.55,1
20161201|2015-11-24 05:30,24,131.75,131.75,131.75,131.75,1
20161201|2015-11-24 06:00,24,131.15,131.15,131.15,131.15,5
20161201|2015-11-24 06:30,24,131.15,131.15,131.1,131.1,7
20161201|2015-11-24 07:00,24,131.1,131.1,131,131,8
20161201|2015-11-24 07:30,24,131,132.6,131,132.6,37
20161201|2015-11-24 08:00,24,133,134,133,133.75,37
20161201|2015-11-24 08:30,24,133,133,133,133,1
20161201|2015-11-24 09:00,24,134,134,134,134,1
20161201|2015-11-24 09:30,24,133.8,133.8,133.7,133.7,6
20161201|2015-11-24 10:30,24,134.15,134.15,133.75,134.1,59
20161201|2015-11-24 11:00,24,133,133,132.7,132.7,11
20161201|2015-11-24 11:30,24,133.1,133.15,133.1,133.15,4
20161201|2015-11-24 12:00,24,132.4,133.65,132.4,133.65,23
20161201|2015-11-25 05:30,25,132,132.15,132,132.15,3
20161201|2015-11-25 06:00,25,132.15,132.55,132.15,132.45,3
20161201|2015-11-25 07:00,25,132.95,133,132.95,133,2
20161201|2015-11-25 08:30,25,133.2,133.4,133.05,133.35,4
20161201|2015-11-25 09:00,25,134,134,133.6,133.6,2
20161201|2015-11-25 09:30,25,133.6,133.6,133.4,133.4,29
20161201|2015-11-25 10:00,25,133.45,133.5,133.45,133.5,2
20161201|2015-11-25 10:30,25,133.25,133.25,133,133,35
20161201|2015-11-25 11:00,25,133.2,133.3,133.2,133.3,21
20161201|2015-11-25 11:30,25,133.65,133.65,133.4,133.4,41
20161201|2015-11-25 12:00,25,133.5,134.05,133.5,134.05,37
20161201|2015-11-27 03:00,27,133,133,133,133,8
20161201|2015-11-27 07:00,27,134,134,134,134,1
20161201|2015-11-27 07:30,27,133.8,133.8,133.4,133.4,8
20161201|2015-11-27 08:00,27,133.1,133.1,132.9,132.9,9
20161201|2015-11-27 08:30,27,132,132,132,132,1
20161201|2015-11-27 09:30,27,133,133,133,133,1
20161201|2015-11-27 10:00,27,132,132.1,132,132.1,4
20161201|2015-11-27 11:30,27,132.8,132.8,132.8,132.8,3
20161201|2015-11-30 03:00,30,132.05,132.05,131.55,131.55,7
20161201|2015-11-30 05:00,30,131.4,131.4,130.8,130.8,21
20161201|2015-11-30 05:30,30,130.5,130.5,130.3,130.3,12
20161201|2015-11-30 07:30,30,130.15,130.15,129.2,129.35,27
20161201|2015-11-30 08:00,30,129.05,129.3,129,129.15,45
20161201|2015-11-30 08:30,30,129.15,129.2,127.95,127.95,30
20161201|2015-11-30 09:00,30,128.1,128.15,127.55,127.55,8
20161201|2015-11-30 09:30,30,127.55,127.9,127.15,127.15,40
20161201|2015-11-30 10:00,30,127.45,127.55,127.05,127.55,8
20161201|2015-11-30 10:30,30,127.7,127.7,127.25,127.25,10
20161201|2015-11-30 11:00,30,127.4,127.4,127.25,127.25,7
20161201|2015-11-30 11:30,30,127.75,127.75,127.75,127.75,7
20161201|2015-11-30 12:00,30,127.95,129.15,127.7,128.85,16
20161201|2015-12-01 03:00,1,128.85,129.05,128.8,128.8,20
20161201|2015-12-01 04:30,1,128,128,128,128,41
20161201|2015-12-01 05:00,1,128.45,128.45,128.45,128.45,1
20161201|2015-12-01 07:00,1,127.5,127.5,127.5,127.5,13
20161201|2015-12-01 07:30,1,127.5,127.5,127,127,69
20161201|2015-12-01 08:30,1,126.95,126.95,126.75,126.75,7
20161201|2015-12-01 09:00,1,127,127.55,127,127.55,2
20161201|2015-12-01 09:30,1,127.75,128,127.75,128,5
20161201|2015-12-01 10:30,1,128,128.15,127.9,128.15,11
20161201|2015-12-01 11:00,1,128.35,128.4,128,128,21
20161201|2015-12-01 12:00,1,128.5,129,128.5,128.8,17
20161201|2015-12-02 03:00,2,129,129,129,129,1
20161201|2015-12-02 07:00,2,128.95,128.95,128.9,128.9,3
20161201|2015-12-02 07:30,2,128.1,129.25,128,129.25,4
20161201|2015-12-02 08:00,2,129.5,129.5,128.8,128.8,7
20161201|2015-12-02 09:30,2,128.5,128.7,128.5,128.7,2
20161201|2015-12-02 11:30,2,129.3,129.3,129.25,129.25,6
20161201|2015-12-02 12:00,2,129.35,129.6,129.35,129.4,47
20161201|2015-12-03 03:00,3,129.3,129.3,128.3,128.3,4
20161201|2015-12-03 03:30,3,128.6,128.6,128.6,128.6,1
20161201|2015-12-03 04:00,3,128.7,128.7,128.5,128.5,10
20161201|2015-12-03 06:00,3,128.5,128.5,128.5,128.5,12
20161201|2015-12-03 07:00,3,130,130.9,130,130.8,13
20161201|2015-12-03 07:30,3,131,131.4,131,131.4,3
20161201|2015-12-03 08:00,3,131.3,131.3,131.3,131.3,3
20161201|2015-12-03 08:30,3,132,132.5,132,132.5,2
20161201|2015-12-03 09:00,3,132.45,133,132.45,133,5
20161201|2015-12-03 09:30,3,133.2,133.2,133.2,133.2,1
20161201|2015-12-03 10:00,3,133.3,133.65,133.1,133.65,37
20161201|2015-12-03 11:00,3,133.4,133.4,133.4,133.4,7
20161201|2015-12-03 11:30,3,134,134.1,134,134.1,7
20161201|2015-12-03 12:00,3,133.65,133.8,133.65,133.8,13
20161201|2015-12-04 04:30,4,133.9,134,133.9,134,12
20161201|2015-12-04 05:00,4,133.7,133.75,133.3,133.3,10
20161201|2015-12-04 05:30,4,133,133.2,132.95,133.2,13
20161201|2015-12-04 06:00,4,132.8,132.8,132.8,132.8,18
20161201|2015-12-04 07:00,4,133.9,134,133.9,134,2
20161201|2015-12-04 07:30,4,133.95,134.25,133.7,133.7,25
20161201|2015-12-04 08:00,4,133.25,133.25,133.25,133.25,1
20161201|2015-12-04 08:30,4,134.35,134.35,134.35,134.35,2
20161201|2015-12-04 09:00,4,134.25,135.4,134.25,135.1,11
20161201|2015-12-04 09:30,4,135.05,135.05,134.5,134.5,5
20161201|2015-12-04 10:00,4,134.45,135.15,134.1,135.15,13
20161201|2015-12-04 10:30,4,135.2,135.35,135.05,135.2,41
20161201|2015-12-04 11:00,4,134.95,134.95,134.6,134.6,26
20161201|2015-12-04 11:30,4,134.75,135,134.75,135,33
20161201|2015-12-04 12:00,4,134.85,135.7,134.8,135.5,24
20161201|2015-12-07 03:00,7,134.4,134.7,134.4,134.7,27
20161201|2015-12-07 03:30,7,135.5,135.5,135.15,135.15,3
20161201|2015-12-07 04:00,7,134,134,134,134,1
20161201|2015-12-07 06:00,7,135,135,135,135,1
20161201|2015-12-07 07:00,7,136,136,136,136,1
20161201|2015-12-07 07:30,7,136,136.25,136,136.25,2
20161201|2015-12-07 08:30,7,135.4,135.9,135.4,135.9,11
20161201|2015-12-07 09:00,7,136,136.8,135.85,136.8,23
20161201|2015-12-07 09:30,7,136.8,136.9,136.65,136.75,10
20161201|2015-12-07 10:00,7,136.65,136.7,136.4,136.4,10
20161201|2015-12-07 10:30,7,135.95,136.05,135,135.1,34
20161201|2015-12-07 11:00,7,135.3,135.5,135.25,135.25,15
20161201|2015-12-07 11:30,7,135.65,135.9,135.5,135.5,12
20161201|2015-12-07 12:00,7,134.4,134.4,134.35,134.35,4
20161201|2015-12-08 03:00,8,134,134,130,131,20
20161201|2015-12-08 04:00,8,132.65,132.65,132.65,132.65,4
20161201|2015-12-08 06:00,8,132.7,132.7,132.7,132.7,2
20161201|2015-12-08 07:00,8,133,133.2,133,133.15,15
20161201|2015-12-08 07:30,8,133.55,134,133.45,134,11
20161201|2015-12-08 08:00,8,134,134,133.8,133.8,4
20161201|2015-12-08 10:00,8,135,135,135,135,2
20161201|2015-12-08 10:30,8,135,135,135,135,7
20161201|2015-12-08 11:00,8,135,135.2,135,135.2,4
20161201|2015-12-08 12:00,8,134.7,134.7,134,134,2
20161201|2015-12-09 03:00,9,135,135,135,135,1
20161201|2015-12-09 04:00,9,134.65,134.65,134.65,134.65,1
20161201|2015-12-09 07:00,9,134.4,134.4,134.35,134.35,5
20161201|2015-12-09 07:30,9,135.05,135.7,135.05,135.7,7
20161201|2015-12-09 08:00,9,135.65,135.65,135.65,135.65,1
20161201|2015-12-09 08:30,9,135.35,135.55,135.15,135.55,5
20161201|2015-12-09 09:00,9,135.05,135.05,135.05,135.05,1
20161201|2015-12-09 09:30,9,136,136,135.2,135.2,23
20161201|2015-12-09 10:00,9,135.15,135.8,135.15,135.8,11
20161201|2015-12-09 10:30,9,135,135,135,135,1
20161201|2015-12-09 12:00,9,135.2,135.2,134.85,135.2,7
20161201|2015-12-10 03:30,10,136,136,136,136,1
20161201|2015-12-10 04:30,10,135,135,135,135,1
20161201|2015-12-10 06:00,10,134.55,134.55,134.55,134.55,1
20161201|2015-12-10 06:30,10,134,134,133.85,133.85,4
20161201|2015-12-10 07:00,10,134.55,134.75,134.3,134.75,14
20161201|2015-12-10 07:30,10,134.65,134.65,134.65,134.65,1
20161201|2015-12-10 09:30,10,134.25,134.55,134.25,134.55,3
20161201|2015-12-10 10:00,10,134.4,134.95,134.4,134.95,6
20161201|2015-12-10 10:30,10,134.9,134.9,134.85,134.9,3
20161201|2015-12-10 11:00,10,134.75,134.8,134.55,134.55,25
20161201|2015-12-10 11:30,10,134.8,134.8,134.45,134.5,61
20161201|2015-12-10 12:00,10,134.8,134.8,134.6,134.6,4
20161201|2015-12-11 03:30,11,134.3,134.35,134.3,134.35,4
20161201|2015-12-11 04:00,11,132.75,132.75,132.75,132.75,4
20161201|2015-12-11 04:30,11,132.8,132.8,132.8,132.8,1
20161201|2015-12-11 05:00,11,132.7,132.7,132.45,132.45,10
20161201|2015-12-11 05:30,11,132.65,132.7,132.65,132.7,3
20161201|2015-12-11 06:00,11,132.65,132.65,132.65,132.65,1
20161201|2015-12-11 07:00,11,132.65,132.65,132.55,132.55,9
20161201|2015-12-11 07:30,11,132.6,133.2,132.6,132.85,13
20161201|2015-12-11 08:00,11,132.85,133.2,131.85,131.85,70
20161201|2015-12-11 08:30,11,131.35,131.35,130.4,130.4,58
20161201|2015-12-11 09:00,11,130.4,130.4,129.5,129.65,72
20161201|2015-12-11 09:30,11,129.55,129.8,129.55,129.8,64
20161201|2015-12-11 10:00,11,129.7,130,129.55,129.9,18
20161201|2015-12-11 10:30,11,129.95,130.75,129.95,130.75,5
20161201|2015-12-11 11:00,11,130.2,130.2,130.2,130.2,1
20161201|2015-12-11 11:30,11,130.2,130.2,130.2,130.2,2
20161201|2015-12-11 12:00,11,130.55,130.55,129.65,129.65,31
20161201|2015-12-14 03:00,14,129.6,129.6,128.3,128.3,28
20161201|2015-12-14 03:30,14,128.75,128.75,128.5,128.5,6
20161201|2015-12-14 05:00,14,128.75,128.75,128.75,128.75,2
20161201|2015-12-14 05:30,14,128.6,128.6,128.6,128.6,1
20161201|2015-12-14 06:00,14,128.5,128.6,128.5,128.6,3
20161201|2015-12-14 07:00,14,129.25,129.25,127.95,127.95,12
20161201|2015-12-14 07:30,14,127.9,127.95,127.6,127.6,6
20161201|2015-12-14 08:00,14,128.4,128.45,128.4,128.45,6
20161201|2015-12-14 08:30,14,127.9,128.05,127.5,127.5,10
20161201|2015-12-14 09:00,14,127.3,127.5,127.3,127.4,135
20161201|2015-12-14 09:30,14,127.35,127.9,127,127.05,53
20161201|2015-12-14 10:00,14,127.25,127.25,127.1,127.1,46
20161201|2015-12-14 10:30,14,127,127,126.95,127,36
20161201|2015-12-14 11:00,14,127.3,127.3,127.3,127.3,1
20161201|2015-12-14 11:30,14,127.3,127.3,127.2,127.2,24
20161201|2015-12-14 12:00,14,128.15,129.65,128.15,129.65,142
20161201|2015-12-15 03:30,15,129.5,129.8,129.5,129.8,6
20161201|2015-12-15 04:00,15,130,130,130,130,1
20161201|2015-12-15 07:00,15,129.9,129.9,129.75,129.75,114
20161201|2015-12-15 07:30,15,129.6,129.6,129.3,129.3,140
20161201|2015-12-15 08:00,15,129.15,129.15,129.15,129.15,5
20161201|2015-12-15 09:00,15,128.75,128.85,128.55,128.55,27
20161201|2015-12-15 09:30,15,128.1,128.75,128.1,128.75,70
20161201|2015-12-15 10:00,15,128.8,128.8,128.35,128.35,27
20161201|2015-12-15 10:30,15,128.45,128.45,128.1,128.1,17
20161201|2015-12-15 11:00,15,128,128.1,127.9,127.9,32
20161201|2015-12-15 11:30,15,129.2,129.3,129.2,129.3,3
20161201|2015-12-15 12:00,15,129,129,128.6,128.6,4
20161201|2015-12-16 03:00,16,128.95,128.95,128.95,128.95,6
20161201|2015-12-16 04:00,16,129.35,129.35,129.3,129.3,3
20161201|2015-12-16 04:30,16,129.25,129.3,129.1,129.1,34
20161201|2015-12-16 05:00,16,129.05,129.05,129.05,129.05,2
20161201|2015-12-16 06:30,16,128.65,129.4,128.65,129.25,22
20161201|2015-12-16 07:00,16,128.85,128.85,128.45,128.55,27
20161201|2015-12-16 07:30,16,128,129.4,128,129.4,44
20161201|2015-12-16 08:00,16,129.45,129.45,129.05,129.05,5
20161201|2015-12-16 09:00,16,127.75,128.25,127.75,128.25,23
20161201|2015-12-16 09:30,16,128.45,128.55,128.45,128.55,8
20161201|2015-12-16 10:30,16,128.2,128.2,128.2,128.2,3
20161201|2015-12-16 11:00,16,128.55,128.65,128.55,128.65,5
20161201|2015-12-16 11:30,16,128.3,128.35,128.2,128.2,32
20161201|2015-12-16 12:00,16,128.2,128.3,128.15,128.15,76
20161201|2015-12-17 03:00,17,128.5,128.5,128.5,128.5,1
20161201|2015-12-17 03:30,17,128.6,128.6,128.45,128.45,5
20161201|2015-12-17 04:30,17,128.65,128.65,128.65,128.65,2
20161201|2015-12-17 06:00,17,128.1,128.1,128.1,128.1,1
20161201|2015-12-17 06:30,17,128.2,128.2,128.2,128.2,1
20161201|2015-12-17 08:00,17,127.5,127.5,127.5,127.5,26
20161201|2015-12-17 08:30,17,127.25,127.25,126.75,126.75,28
20161201|2015-12-17 09:00,17,126.8,126.8,126.8,126.8,2
20161201|2015-12-17 09:30,17,127.3,127.3,126.75,126.85,6
20161201|2015-12-17 10:00,17,126.95,126.95,126.95,126.95,9
20161201|2015-12-17 10:30,17,126.65,126.95,126.5,126.95,5
20161201|2015-12-17 11:00,17,126.8,127.2,126.8,127.2,38
20161201|2015-12-17 11:30,17,127.55,127.55,127.55,127.55,3
20161201|2015-12-17 12:00,17,127.3,127.9,127.25,127.9,74
20161201|2015-12-18 05:00,18,127.5,127.5,127.5,127.5,10
20161201|2015-12-18 06:30,18,128.1,128.3,128.1,128.3,5
20161201|2015-12-18 07:00,18,128.3,128.3,128.1,128.1,41
20161201|2015-12-18 08:00,18,128.25,128.55,128.25,128.55,3
20161201|2015-12-18 09:00,18,128.4,128.4,128.4,128.4,5
20161201|2015-12-18 10:00,18,128.4,128.4,128.25,128.25,12
20161201|2015-12-18 10:30,18,129.35,129.35,128.85,128.85,7
20161201|2015-12-18 11:00,18,129,129,129,129,1
20161201|2015-12-18 11:30,18,128.05,128.05,127.55,127.9,21
20161201|2015-12-18 12:00,18,127.75,128.15,127.75,128.15,26
20161201|2015-12-21 03:00,21,127.85,127.85,127.8,127.8,13
20161201|2015-12-21 04:00,21,128,128,128,128,3
20161201|2015-12-21 04:30,21,127.8,127.8,127.75,127.75,14
20161201|2015-12-21 05:00,21,127.9,127.9,127.8,127.8,2
20161201|2015-12-21 05:30,21,127.95,128.15,127.95,128.15,4
20161201|2015-12-21 06:30,21,127,127,125.95,125.95,116
20161201|2015-12-21 07:00,21,126.15,126.15,126.15,126.15,2
20161201|2015-12-21 07:30,21,126.05,126.75,126.05,126.75,9
20161201|2015-12-21 08:00,21,127.4,127.45,127.4,127.45,2
20161201|2015-12-21 08:30,21,128,128,127.15,127.15,5
20161201|2015-12-21 09:00,21,126.8,126.8,126.7,126.7,11
20161201|2015-12-21 10:00,21,127,127,126.95,126.95,2
20161201|2015-12-21 10:30,21,126.8,126.85,126.75,126.75,4
20161201|2015-12-21 11:00,21,126.95,126.95,126.95,126.95,3
20161201|2015-12-21 12:00,21,126.9,127,126.55,126.65,27
20161201|2015-12-22 03:00,22,127.15,127.15,127.15,127.15,3
20161201|2015-12-22 03:30,22,127.1,127.1,127.1,127.1,2
20161201|2015-12-22 04:00,22,127,127,127,127,4
20161201|2015-12-22 04:30,22,127.1,127.1,127,127.05,16
20161201|2015-12-22 05:00,22,127,127,127,127,34
20161201|2015-12-22 06:00,22,127.3,127.5,127.3,127.5,5
20161201|2015-12-22 07:00,22,127.4,127.4,127.4,127.4,1
20161201|2015-12-22 07:30,22,127.1,127.6,127.1,127.6,3
20161201|2015-12-22 08:00,22,127.1,127.15,127.1,127.15,5
20161201|2015-12-22 08:30,22,127.95,128.1,127.95,128,7
20161201|2015-12-22 09:00,22,127.55,127.55,127.55,127.55,2
20161201|2015-12-22 10:30,22,127.45,127.45,127.35,127.4,10
20161201|2015-12-22 11:30,22,127.4,127.45,127.35,127.45,6
20161201|2015-12-22 12:00,22,127.95,128.2,127.95,127.95,12
20161201|2015-12-23 03:00,23,128.4,128.45,128.4,128.45,7
20161201|2015-12-23 03:30,23,128.5,128.5,128.5,128.5,2
20161201|2015-12-23 06:00,23,128.2,128.2,128.2,128.2,1
20161201|2015-12-23 07:00,23,128.05,128.05,127.9,127.9,6
20161201|2015-12-23 07:30,23,127.8,127.8,127.8,127.8,2
20161201|2015-12-23 08:00,23,127,127.15,127,127.15,23
20161201|2015-12-23 08:30,23,128.05,128.05,128.05,128.05,1
20161201|2015-12-23 09:00,23,128.45,129.8,128.45,129.6,37
20161201|2015-12-23 09:30,23,129.6,129.65,129.6,129.6,6
20161201|2015-12-23 10:00,23,129.55,129.7,129.55,129.7,6
20161201|2015-12-23 10:30,23,129.25,129.4,129.2,129.2,7
20161201|2015-12-23 11:30,23,129.4,129.4,129.4,129.4,1
20161201|2015-12-23 12:00,23,129.35,129.4,129.3,129.4,7
20161201|2015-12-24 05:00,24,128.6,128.6,128.6,128.6,1
20161201|2015-12-24 07:30,24,128.3,128.5,128.3,128.5,3
20161201|2015-12-24 08:00,24,128,128,128,128,6
20161201|2015-12-24 10:00,24,127.95,127.95,127.95,127.95,3
20161201|2015-12-24 10:30,24,128.3,128.45,128.3,128.45,4
20161201|2015-12-24 11:30,24,128.65,128.75,128.35,128.75,6
20161201|2015-12-24 12:00,24,128.6,128.6,128.6,128.6,1
20161201|2015-12-28 07:00,28,128.15,128.15,128,128,18
20161201|2015-12-28 09:00,28,127.65,128.1,127.65,128.1,28
20161201|2015-12-28 09:30,28,128.1,128.2,128.1,128.2,8
20161201|2015-12-28 10:00,28,127.45,127.8,127.45,127.8,3
20161201|2015-12-28 10:30,28,127.8,127.8,127.8,127.8,7
20161201|2015-12-28 11:00,28,127.75,127.75,127.75,127.75,1
20161201|2015-12-28 12:00,28,127.75,128,127.7,127.7,9
20161201|2015-12-29 03:30,29,127.85,127.85,127.85,127.85,3
20161201|2015-12-29 04:00,29,128.1,128.1,128.1,128.1,1
20161201|2015-12-29 06:00,29,127.5,127.5,127.4,127.4,9
20161201|2015-12-29 07:30,29,128.65,128.65,128.65,128.65,1
20161201|2015-12-29 09:00,29,129.7,129.7,129.55,129.55,5
20161201|2015-12-29 09:30,29,129.7,129.7,129.7,129.7,1
20161201|2015-12-29 10:00,29,129.95,130.55,129.95,130.55,12
20161201|2015-12-29 11:30,29,129.9,130.5,129.85,130.5,11
20161201|2015-12-29 12:00,29,130.1,130.15,129.75,129.75,30
20161201|2015-12-30 03:00,30,130.25,130.35,130.25,130.35,25
20161201|2015-12-30 03:30,30,130.4,130.45,130.2,130.2,7
20161201|2015-12-30 04:00,30,130.35,130.35,129.95,129.95,4
20161201|2015-12-30 06:30,30,129.6,129.6,129.6,129.6,1
20161201|2015-12-30 07:30,30,131.1,131.65,131.1,131.65,3
20161201|2015-12-30 08:00,30,131.2,131.2,131.2,131.2,3
20161201|2015-12-30 09:30,30,131.2,131.2,131.2,131.2,1
20161201|2015-12-30 10:30,30,131,131,131,131,2
20161201|2015-12-30 11:00,30,131.25,131.3,131.25,131.3,4
20161201|2015-12-30 11:30,30,131.2,131.6,131.2,131.6,9
20161201|2015-12-30 12:00,30,131.6,132,131.4,131.85,36
20161201|2015-12-31 10:00,31,133.85,133.85,133.85,133.85,5
20161201|2015-12-31 10:30,31,133.95,133.95,133.7,133.7,2
20161201|2015-12-31 11:00,31,134,134.55,134,134.55,7
20161201|2015-12-31 11:30,31,134.55,134.55,134.2,134.2,21
20161201|2015-12-31 12:00,31,135.05,135.1,134.15,134.15,38
20161201|2016-01-04 03:00,4,134.5,134.5,134.5,134.5,1
20161201|2016-01-04 03:30,4,134.25,134.25,134.15,134.25,6
20161201|2016-01-04 04:00,4,133.6,133.6,133.45,133.45,2
20161201|2016-01-04 05:00,4,132.35,132.45,132,132,5
20161201|2016-01-04 05:30,4,132.05,132.05,131.85,131.85,22
20161201|2016-01-04 06:00,4,131.2,131.2,130.4,130.4,24
20161201|2016-01-04 06:30,4,130.45,130.8,130.45,130.8,17
20161201|2016-01-04 07:00,4,131.1,131.5,131.1,131.35,44
20161201|2016-01-04 07:30,4,131.3,133,131.3,133,70
20161201|2016-01-04 08:00,4,132.7,132.7,132.7,132.7,2
20161201|2016-01-04 08:30,4,132.7,132.9,132.5,132.8,14
20161201|2016-01-04 09:00,4,132.95,133.15,132.8,133.15,30
20161201|2016-01-04 09:30,4,133.5,133.5,133.5,133.5,1
20161201|2016-01-04 10:00,4,133.65,133.8,133.4,133.6,140
20161201|2016-01-04 10:30,4,133.2,133.4,133.2,133.4,19
20161201|2016-01-04 11:00,4,133.7,133.75,133.5,133.75,8
20161201|2016-01-04 11:30,4,133.45,133.5,133.3,133.35,48
20161201|2016-01-04 12:00,4,132.5,132.55,131.95,132.05,59
20161201|2016-01-05 03:00,5,132.15,132.15,132.15,132.15,1
20161201|2016-01-05 05:00,5,131.9,131.9,131.7,131.75,29
20161201|2016-01-05 05:30,5,131.75,131.8,131.25,131.25,32
20161201|2016-01-05 06:00,5,131.45,131.5,131.45,131.5,5
20161201|2016-01-05 06:30,5,131.45,132,131.45,132,7
20161201|2016-01-05 07:00,5,132.85,132.85,132.85,132.85,3
20161201|2016-01-05 07:30,5,132.7,132.7,132.7,132.7,2
20161201|2016-01-05 08:00,5,132.5,132.5,131.55,131.75,31
20161201|2016-01-05 08:30,5,131.6,131.7,130,130,16
20161201|2016-01-05 09:00,5,130.5,131.1,130.5,130.8,6
20161201|2016-01-05 09:30,5,130.7,130.7,130.7,130.7,1
20161201|2016-01-05 10:00,5,130.7,131.2,130.55,131.2,5
20161201|2016-01-05 10:30,5,131,131.2,130.55,130.9,56
20161201|2016-01-05 11:00,5,130.9,130.9,130.9,130.9,2
20161201|2016-01-05 11:30,5,130.75,131.05,130.75,130.95,50
20161201|2016-01-05 12:00,5,130.95,131.3,130.95,131.2,69
20161201|2016-01-06 03:00,6,131.35,131.35,131.35,131.35,2
20161201|2016-01-06 04:30,6,130.9,130.9,130.8,130.8,2
20161201|2016-01-06 05:00,6,130.55,130.55,130.55,130.55,2
20161201|2016-01-06 06:00,6,130.55,130.55,130,130,25
20161201|2016-01-06 06:30,6,130.1,130.1,128.75,128.75,19
20161201|2016-01-06 07:00,6,129.35,129.35,128.7,128.9,7
20161201|2016-01-06 07:30,6,129.2,129.2,127.85,128,33
20161201|2016-01-06 08:00,6,127.9,128.05,127.85,127.85,11
20161201|2016-01-06 08:30,6,128.35,128.6,128.35,128.6,22
20161201|2016-01-06 09:00,6,128.75,128.95,128.4,128.9,73
20161201|2016-01-06 09:30,6,128.05,128.2,128,128.05,28
20161201|2016-01-06 10:00,6,128,128.15,128,128,70
20161201|2016-01-06 10:30,6,128.3,128.45,128.2,128.2,12
20161201|2016-01-06 11:00,6,128.15,128.2,127.85,127.95,96
20161201|2016-01-06 11:30,6,127.8,128.05,127.8,128,18
20161201|2016-01-06 12:00,6,128.25,128.3,127.7,127.75,131
20161201|2016-01-07 03:00,7,127.6,127.6,126.5,126.7,91
20161201|2016-01-07 03:30,7,126.75,126.75,126.6,126.6,29
20161201|2016-01-07 04:00,7,126.65,126.65,126.45,126.55,81
20161201|2016-01-07 04:30,7,126.65,126.7,126.65,126.7,2
20161201|2016-01-07 06:00,7,126.9,126.9,126.8,126.8,5
20161201|2016-01-07 06:30,7,126.85,126.85,126.85,126.85,1
20161201|2016-01-07 07:00,7,126.8,126.8,126.25,126.4,18
20161201|2016-01-07 07:30,7,126.8,126.8,126.15,126.2,38
20161201|2016-01-07 08:00,7,126.25,126.4,126.25,126.4,15
20161201|2016-01-07 08:30,7,126.8,126.85,126.8,126.85,9
20161201|2016-01-07 09:00,7,126.7,126.85,126.7,126.75,5
20161201|2016-01-07 09:30,7,126.5,126.5,126.4,126.45,29
20161201|2016-01-07 10:00,7,126.5,126.5,126.25,126.35,34
20161201|2016-01-07 10:30,7,126.6,126.7,126.2,126.2,14
20161201|2016-01-07 11:00,7,126.25,126.25,126.25,126.25,1
20161201|2016-01-07 11:30,7,126.5,126.55,126.3,126.35,23
20161201|2016-01-07 12:00,7,126.35,126.65,126.35,126.55,36
20161201|2016-01-08 03:00,8,127.6,128.05,127.4,127.4,25
20161201|2016-01-08 03:30,8,127.3,127.35,127.15,127.15,6
20161201|2016-01-08 04:00,8,127.15,127.25,126.95,127.05,14
20161201|2016-01-08 04:30,8,127,127.1,127,127.05,13
20161201|2016-01-08 05:00,8,126.95,126.95,126.9,126.9,20
20161201|2016-01-08 05:30,8,127.1,127.3,127.1,127.3,10
20161201|2016-01-08 06:00,8,127.55,127.55,127.3,127.3,2
20161201|2016-01-08 06:30,8,127.65,127.65,127.65,127.65,1
20161201|2016-01-08 07:00,8,127.75,127.9,127.6,127.6,12
20161201|2016-01-08 07:30,8,127.8,127.8,126.5,126.95,33
20161201|2016-01-08 08:00,8,126.95,127,126.95,127,5
20161201|2016-01-08 08:30,8,127.2,127.3,127.1,127.15,12
20161201|2016-01-08 09:00,8,127.15,127.15,127.15,127.15,1
20161201|2016-01-08 09:30,8,127.3,127.4,127.3,127.4,5
20161201|2016-01-08 10:00,8,127.25,127.25,127.05,127.05,2
20161201|2016-01-08 10:30,8,127.25,127.25,127.2,127.25,8
20161201|2016-01-08 11:00,8,127.2,127.25,126.65,126.85,35
20161201|2016-01-08 11:30,8,126.65,126.7,126.55,126.55,25
20161201|2016-01-08 12:00,8,126.55,127.45,126.55,127.45,37
20161201|2016-01-11 03:00,11,126.1,126.4,126,126.3,99
20161201|2016-01-11 03:30,11,126.3,126.3,126,126,37
20161201|2016-01-11 05:30,11,126.15,126.25,126.15,126.25,2
20161201|2016-01-11 06:30,11,126.3,126.3,126.3,126.3,4
20161201|2016-01-11 07:00,11,126,126,125.75,125.85,33
20161201|2016-01-11 07:30,11,125.8,125.8,125,125,74
20161201|2016-01-11 08:00,11,125,125,124.2,124.55,82
20161201|2016-01-11 08:30,11,124.45,124.6,124.35,124.4,23
20161201|2016-01-11 09:00,11,124.1,124.1,123.65,123.9,176
20161201|2016-01-11 09:30,11,123.55,123.55,123.35,123.4,32
20161201|2016-01-11 10:00,11,123.45,124.55,123.1,124.1,79
20161201|2016-01-11 10:30,11,124.1,124.15,123.5,123.5,19
20161201|2016-01-11 11:00,11,123.4,123.45,122.85,122.85,80
20161201|2016-01-11 11:30,11,122.6,123.05,122.5,123.05,84
20161201|2016-01-11 12:00,11,123.5,123.75,123,123.2,104
20161201|2016-01-12 03:00,12,123.8,123.8,123.2,123.45,32
20161201|2016-01-12 03:30,12,123.15,123.3,123.15,123.2,12
20161201|2016-01-12 04:00,12,123.25,123.25,123.25,123.25,2
20161201|2016-01-12 04:30,12,123.15,123.15,123.15,123.15,4
20161201|2016-01-12 05:00,12,123.35,123.35,123.25,123.25,3
20161201|2016-01-12 05:30,12,123.55,123.55,123.55,123.55,3
20161201|2016-01-12 06:30,12,124.1,124.1,123.9,123.9,6
20161201|2016-01-12 07:00,12,123,123,123,123,11
20161201|2016-01-12 07:30,12,122.95,123.2,122.95,123.2,11
20161201|2016-01-12 08:00,12,123.2,123.2,122.55,122.55,32
20161201|2016-01-12 08:30,12,122.75,122.9,122.6,122.9,13
20161201|2016-01-12 09:00,12,123.2,123.2,122.7,123.15,44
20161201|2016-01-12 09:30,12,123.15,123.35,122.95,123,50
20161201|2016-01-12 10:00,12,123,123.35,122.85,122.85,46
20161201|2016-01-12 10:30,12,122.8,123.1,122.7,123.1,48
20161201|2016-01-12 11:00,12,123.1,123.2,123.05,123.1,10
20161201|2016-01-12 11:30,12,122.75,123.05,122.75,123.05,6
20161201|2016-01-12 12:00,12,123.25,123.3,123,123,28
20161201|2016-01-13 03:00,13,123.45,123.75,123.45,123.6,40
20161201|2016-01-13 03:30,13,123.45,123.7,123.45,123.55,6
20161201|2016-01-13 04:00,13,123.85,123.9,123.85,123.9,7
20161201|2016-01-13 04:30,13,123.85,123.9,123.75,123.75,15
20161201|2016-01-13 05:00,13,123.9,123.9,123.9,123.9,3
20161201|2016-01-13 05:30,13,123.8,124.15,123.8,124.15,9
20161201|2016-01-13 06:00,13,124.15,124.2,124.15,124.2,5
20161201|2016-01-13 06:30,13,123.8,123.8,123.8,123.8,1
20161201|2016-01-13 07:00,13,123.8,123.8,123.25,123.25,7
20161201|2016-01-13 07:30,13,123.45,123.45,123.05,123.05,3
20161201|2016-01-13 08:00,13,123.25,123.9,123.25,123.9,15
20161201|2016-01-13 08:30,13,123.95,124.45,123.95,124.15,15
20161201|2016-01-13 09:00,13,124.2,124.2,123.75,124.2,12
20161201|2016-01-13 09:30,13,124.25,124.45,124,124.1,28
20161201|2016-01-13 10:00,13,124.1,124.1,123.95,124,5
20161201|2016-01-13 10:30,13,123.95,124.2,123.95,124.2,3
20161201|2016-01-13 11:00,13,124.1,124.1,123.7,123.75,63
20161201|2016-01-13 11:30,13,123.7,123.7,123.5,123.7,27
20161201|2016-01-13 12:00,13,123.6,123.65,123.35,123.45,24
20161201|2016-01-14 03:00,14,123.75,123.75,123,123.15,19
20161201|2016-01-14 03:30,14,123.05,123.1,122.55,122.55,9
20161201|2016-01-14 04:00,14,122.7,122.7,122.5,122.5,11
20161201|2016-01-14 04:30,14,122.5,122.5,122.45,122.45,60
20161201|2016-01-14 05:00,14,122.65,122.7,122.65,122.7,5
20161201|2016-01-14 06:00,14,122.85,123.1,122.85,123.05,5
20161201|2016-01-14 06:30,14,123.2,123.2,123.15,123.15,3
20161201|2016-01-14 07:00,14,122.55,122.55,122.5,122.5,10
20161201|2016-01-14 07:30,14,122.55,122.6,122.25,122.3,58
20161201|2016-01-14 08:00,14,122.6,122.95,122.4,122.5,46
20161201|2016-01-14 08:30,14,122.35,122.6,122.35,122.4,28
20161201|2016-01-14 09:00,14,122.4,122.5,122.35,122.5,9
20161201|2016-01-14 09:30,14,122.75,122.85,122.75,122.85,2
20161201|2016-01-14 10:30,14,122.95,123.05,122.7,122.85,34
20161201|2016-01-14 11:00,14,122.95,123,122.95,123,9
20161201|2016-01-14 11:30,14,122.8,123.15,122.8,123.05,4
20161201|2016-01-14 12:00,14,123.55,124.7,123.55,124.35,48
20161201|2016-01-15 03:00,15,124.2,124.2,123.85,123.85,5
20161201|2016-01-15 03:30,15,123.85,124.15,123.85,124.15,33
20161201|2016-01-15 04:00,15,124.15,124.15,123.85,123.85,35
20161201|2016-01-15 04:30,15,123.6,123.6,123.6,123.6,6
20161201|2016-01-15 06:00,15,123.75,123.75,123.75,123.75,1
20161201|2016-01-15 07:00,15,123.65,123.65,122.9,123.25,57
20161201|2016-01-15 07:30,15,123,123,123,123,2
20161201|2016-01-15 08:00,15,122.55,123.1,122.55,123.1,9
20161201|2016-01-15 08:30,15,123.15,123.15,122.85,122.85,8
20161201|2016-01-15 09:00,15,122.8,122.8,122.65,122.65,17
20161201|2016-01-15 09:30,15,122.5,122.8,122.5,122.65,84
20161201|2016-01-15 10:00,15,122.95,122.95,122.65,122.65,25
20161201|2016-01-15 10:30,15,122.75,122.75,122.75,122.75,1
20161201|2016-01-15 11:30,15,122.5,123,122.4,122.65,63
20161201|2016-01-15 12:00,15,123.35,123.9,123.35,123.7,49
20161201|2016-01-19 03:00,19,123.4,123.95,122.55,123.95,45
20161201|2016-01-19 03:30,19,124.15,124.5,124.15,124.5,31
20161201|2016-01-19 04:00,19,124.5,124.5,124.3,124.3,23
20161201|2016-01-19 05:00,19,125.15,125.15,125,125.1,9
20161201|2016-01-19 05:30,19,125,125.05,124.45,124.45,10
20161201|2016-01-19 06:00,19,124.6,124.75,124.55,124.75,5
20161201|2016-01-19 06:30,19,124.65,124.65,124.35,124.45,37
20161201|2016-01-19 07:00,19,125.1,125.1,124.7,124.9,25
20161201|2016-01-19 07:30,19,124.7,124.7,124.5,124.5,36
20161201|2016-01-19 08:00,19,124.3,124.55,123.85,124.5,59
20161201|2016-01-19 08:30,19,124.6,124.6,123.9,124,55
20161201|2016-01-19 09:00,19,124,124.05,123.45,123.6,142
20161201|2016-01-19 09:30,19,123.85,124,123.85,124,15
20161201|2016-01-19 10:00,19,124,124.75,124,124.65,43
20161201|2016-01-19 10:30,19,124.85,124.85,124.3,124.3,93
20161201|2016-01-19 11:00,19,124.4,124.55,124.1,124.1,45
20161201|2016-01-19 11:30,19,124.15,124.2,123.9,124.1,47
20161201|2016-01-19 12:00,19,124,124.3,123.9,124,36
20161201|2016-01-20 03:00,20,123.25,123.25,122.9,122.9,62
20161201|2016-01-20 03:30,20,122.65,122.8,122.65,122.8,6
20161201|2016-01-20 04:00,20,122.7,122.75,122.65,122.65,6
20161201|2016-01-20 04:30,20,122.8,122.95,122.8,122.9,15
20161201|2016-01-20 05:00,20,122.95,123,122.45,122.55,40
20161201|2016-01-20 05:30,20,122.45,122.45,122.45,122.45,7
20161201|2016-01-20 06:00,20,122.3,122.5,122.15,122.5,28
20161201|2016-01-20 06:30,20,122.55,122.7,122.5,122.55,10
20161201|2016-01-20 07:00,20,122.1,122.4,122.1,122.15,27
20161201|2016-01-20 07:30,20,122.4,122.6,122.35,122.5,42
20161201|2016-01-20 08:00,20,122.45,122.75,122.45,122.65,19
20161201|2016-01-20 08:30,20,122.35,122.35,121.5,121.5,190
20161201|2016-01-20 09:00,20,121.45,121.75,121.35,121.55,50
20161201|2016-01-20 09:30,20,121.65,121.65,120.8,120.85,101
20161201|2016-01-20 10:00,20,120.85,120.85,120,120.2,272
20161201|2016-01-20 10:30,20,120.1,120.5,120.05,120.2,34
20161201|2016-01-20 11:00,20,120.3,120.4,120.2,120.25,16
20161201|2016-01-20 11:30,20,120.4,120.9,120.4,120.85,63
20161201|2016-01-20 12:00,20,121,121.35,120.55,121.1,73
20161201|2016-01-21 03:00,21,121.05,121.05,120.6,121,36
20161201|2016-01-21 03:30,21,121.2,121.35,121.2,121.2,6
20161201|2016-01-21 04:00,21,121.5,121.95,121.5,121.95,8
20161201|2016-01-21 04:30,21,121.9,121.9,121.8,121.8,16
20161201|2016-01-21 05:00,21,121.5,121.55,121.25,121.25,21
20161201|2016-01-21 05:30,21,121.05,121.05,120.9,121,3
20161201|2016-01-21 06:00,21,121.05,121.05,120.95,120.95,8
20161201|2016-01-21 06:30,21,121.1,121.25,120.9,121.25,8
20161201|2016-01-21 07:00,21,121.5,121.8,121.05,121.8,27
20161201|2016-01-21 07:30,21,122.1,122.85,121.9,121.9,54
20161201|2016-01-21 08:00,21,121.9,122.8,121.6,122.2,19
20161201|2016-01-21 08:30,21,122.25,122.25,121.2,121.3,62
20161201|2016-01-21 09:00,21,121.45,122,121.2,121.85,42
20161201|2016-01-21 09:30,21,121.6,121.6,121.5,121.5,6
20161201|2016-01-21 10:00,21,121.7,122.4,121.7,122.4,14
20161201|2016-01-21 10:30,21,122.35,122.5,122,122.5,56
20161201|2016-01-21 11:00,21,122.55,122.75,122.15,122.25,35
20161201|2016-01-21 11:30,21,122.3,122.5,122.15,122.35,30
20161201|2016-01-21 12:00,21,122.45,123.25,122.45,122.7,28
20161201|2016-01-22 03:00,22,123.8,124.25,123.7,124.25,58
20161201|2016-01-22 03:30,22,124.55,124.55,124.55,124.55,2
20161201|2016-01-22 04:00,22,124.8,124.8,124.35,124.35,9
20161201|2016-01-22 04:30,22,124.3,124.3,124.3,124.3,1
20161201|2016-01-22 05:00,22,124.35,124.45,124.3,124.4,12
20161201|2016-01-22 05:30,22,124.4,124.8,124.4,124.8,9
20161201|2016-01-22 06:00,22,124.45,124.45,124.35,124.35,2
20161201|2016-01-22 06:30,22,124.25,124.25,124.25,124.25,1
20161201|2016-01-22 07:00,22,124.5,124.5,124,124.05,36
20161201|2016-01-22 07:30,22,124.1,125.3,124.1,125.2,11
20161201|2016-01-22 08:00,22,125.15,125.25,124.85,125.2,64
20161201|2016-01-22 08:30,22,125.25,125.25,125,125.05,26
20161201|2016-01-22 09:00,22,124.8,125.4,124.75,125.4,31
20161201|2016-01-22 09:30,22,125.45,125.75,123.85,123.85,38
20161201|2016-01-22 10:00,22,124.15,124.15,123.5,123.75,40
20161201|2016-01-22 10:30,22,123.55,123.65,123.5,123.65,4
20161201|2016-01-22 11:00,22,123.7,124.35,123.7,124,14
20161201|2016-01-22 11:30,22,124,124.15,123.95,124,26
20161201|2016-01-22 12:00,22,124.3,124.55,123.65,123.65,58
20161201|2016-01-25 03:00,25,123.45,123.45,122.9,123.2,15
20161201|2016-01-25 05:00,25,123.4,123.5,123.4,123.5,9
20161201|2016-01-25 06:00,25,123.35,123.35,123.35,123.35,1
20161201|2016-01-25 06:30,25,123.45,123.5,123.45,123.5,6
20161201|2016-01-25 07:00,25,123.7,123.9,123.7,123.9,3
20161201|2016-01-25 07:30,25,123.9,124.4,123.9,124.4,2
20161201|2016-01-25 08:00,25,124.3,124.65,124.25,124.6,36
20161201|2016-01-25 08:30,25,124.65,125.45,124.65,125.4,26
20161201|2016-01-25 09:00,25,125.45,125.45,124.8,124.8,26
20161201|2016-01-25 09:30,25,125.1,125.2,124.95,125.2,11
20161201|2016-01-25 10:00,25,124.85,124.85,124.4,124.4,3
20161201|2016-01-25 11:00,25,124.4,124.65,124.1,124.65,67
20161201|2016-01-25 11:30,25,124.35,124.35,124.35,124.35,2
20161201|2016-01-25 12:00,25,124.75,125.05,124.6,124.95,97
20161201|2016-01-26 03:00,26,124.65,124.65,124,124,27
20161201|2016-01-26 03:30,26,123.7,123.8,123.5,123.8,14
20161201|2016-01-26 04:00,26,124.05,124.05,124.05,124.05,1
20161201|2016-01-26 05:00,26,124.8,124.8,124.75,124.75,9
20161201|2016-01-26 06:00,26,124.65,124.75,124.3,124.35,11
20161201|2016-01-26 06:30,26,124.3,124.4,124.3,124.4,3
20161201|2016-01-26 07:00,26,124.45,124.55,123.9,123.9,11
20161201|2016-01-26 07:30,26,124.2,124.6,124.15,124.5,34
20161201|2016-01-26 08:00,26,124.45,125,124.4,125,28
20161201|2016-01-26 08:30,26,125,125.15,125,125.05,26
20161201|2016-01-26 09:00,26,125,125.25,124.8,125.05,20
20161201|2016-01-26 09:30,26,125.15,125.15,125,125,15
20161201|2016-01-26 10:00,26,124.95,124.95,124.35,124.5,14
20161201|2016-01-26 10:30,26,124.65,124.7,124.6,124.6,6
20161201|2016-01-26 11:00,26,124.5,124.65,124.5,124.5,15
20161201|2016-01-26 11:30,26,124.7,124.8,124.7,124.8,25
20161201|2016-01-26 12:00,26,124.8,124.85,124.5,124.85,8
20161201|2016-01-27 03:00,27,124.65,124.65,124.5,124.6,9
20161201|2016-01-27 04:00,27,124.5,124.5,124.5,124.5,2
20161201|2016-01-27 04:30,27,124.5,124.55,124.25,124.55,17
20161201|2016-01-27 05:00,27,124.8,125.6,124.8,125.6,2
20161201|2016-01-27 06:00,27,125.45,125.45,125.4,125.4,4
20161201|2016-01-27 07:00,27,126,126.05,126,126.05,11
20161201|2016-01-27 07:30,27,126.8,126.8,126.5,126.5,8
20161201|2016-01-27 08:00,27,127.25,127.35,126.8,127.3,101
20161201|2016-01-27 08:30,27,127.25,127.95,127.25,127.95,14
20161201|2016-01-27 09:00,27,127.15,127.15,126.45,126.85,114
20161201|2016-01-27 09:30,27,127,127.65,127,127.55,9
20161201|2016-01-27 10:00,27,127.6,127.85,127.2,127.4,140
20161201|2016-01-27 10:30,27,127.35,127.65,127.1,127.65,69
20161201|2016-01-27 11:00,27,127.45,127.65,127,127.1,8
20161201|2016-01-27 11:30,27,127.1,127.5,127.1,127.45,58
20161201|2016-01-27 12:00,27,126.15,126.7,125.7,125.85,60
20161201|2016-01-28 03:00,28,125.95,126,125.75,125.75,17
20161201|2016-01-28 04:00,28,126,126.4,126,126.4,5
20161201|2016-01-28 04:30,28,126,126,126,126,2
20161201|2016-01-28 05:30,28,126,126,126,126,1
20161201|2016-01-28 06:00,28,125.8,125.9,125.8,125.9,9
20161201|2016-01-28 06:30,28,125.65,125.65,125.65,125.65,1
20161201|2016-01-28 07:00,28,126.15,126.85,126.15,126.4,23
20161201|2016-01-28 07:30,28,126.1,126.1,126.1,126.1,1
20161201|2016-01-28 08:00,28,126.7,126.7,126.65,126.65,4
20161201|2016-01-28 08:30,28,126.7,126.7,126.3,126.3,8
20161201|2016-01-28 09:00,28,127.1,127.55,127.1,127.55,39
20161201|2016-01-28 09:30,28,126.8,127.7,126.8,127.25,54
20161201|2016-01-28 10:00,28,127.1,127.35,126.75,126.85,48
20161201|2016-01-28 10:30,28,126.3,126.7,126,126,95
20161201|2016-01-28 11:00,28,126.4,126.65,125.95,125.95,21
20161201|2016-01-28 11:30,28,125.95,126.55,125.95,126.15,22
20161201|2016-01-28 12:00,28,126.4,126.7,126.4,126.7,39
20161201|2016-01-29 03:00,29,126.9,126.9,126.7,126.7,40
20161201|2016-01-29 04:00,29,126.9,126.9,126.9,126.9,5
20161201|2016-01-29 04:30,29,126.6,126.8,126.6,126.8,8
20161201|2016-01-29 05:00,29,126.6,126.6,126.6,126.6,4
20161201|2016-01-29 05:30,29,126.6,126.75,126.6,126.75,7
20161201|2016-01-29 06:00,29,126.5,127.05,126.5,126.9,60
20161201|2016-01-29 06:30,29,126.8,126.8,126.8,126.8,5
20161201|2016-01-29 07:00,29,126.8,127.1,126.5,127.1,41
20161201|2016-01-29 07:30,29,126.65,126.7,126.45,126.6,19
20161201|2016-01-29 08:00,29,126.65,126.65,126.65,126.65,1
20161201|2016-01-29 08:30,29,127,127,126.75,126.95,15
20161201|2016-01-29 09:00,29,126.95,126.95,126.95,126.95,10
20161201|2016-01-29 09:30,29,126.5,126.6,126.45,126.6,31
20161201|2016-01-29 10:00,29,126.45,126.75,125.65,125.75,77
20161201|2016-01-29 10:30,29,125.75,125.75,123.8,123.85,67
20161201|2016-01-29 11:00,29,123.7,124.15,123.7,124.15,29
20161201|2016-01-29 11:30,29,124.2,124.2,124.2,124.2,2
20161201|2016-01-29 12:00,29,124.1,124.4,124,124,56
20161201|2016-02-01 03:00,1,123.4,123.4,122.9,123.1,14
20161201|2016-02-01 03:30,1,122.95,122.95,122.95,122.95,4
20161201|2016-02-01 04:00,1,123,123,123,123,1
20161201|2016-02-01 04:30,1,123.05,123.05,123.05,123.05,1
20161201|2016-02-01 05:30,1,123.25,123.45,123.25,123.45,3
20161201|2016-02-01 06:00,1,123.5,123.5,123.5,123.5,1
20161201|2016-02-01 06:30,1,123.35,123.35,123.35,123.35,1
20161201|2016-02-01 07:00,1,123.1,123.7,123.05,123.65,9
20161201|2016-02-01 07:30,1,124,124,124,124,5
20161201|2016-02-01 08:00,1,124.35,124.6,124.35,124.6,9
20161201|2016-02-01 08:30,1,124.85,125.05,124.85,125.05,8
20161201|2016-02-01 09:00,1,125.3,125.3,125.3,125.3,1
20161201|2016-02-01 09:30,1,124.95,124.95,124.95,124.95,6
20161201|2016-02-01 10:00,1,124.85,124.85,124.6,124.6,10
20161201|2016-02-01 10:30,1,124.65,124.9,124.65,124.9,10
20161201|2016-02-01 11:00,1,124.75,124.9,124.65,124.7,19
20161201|2016-02-01 11:30,1,124.65,124.75,124.65,124.75,3
20161201|2016-02-01 12:00,1,125.05,125.4,125.05,125.25,5
20161201|2016-02-02 03:00,2,125.3,126.3,125.3,126.3,19
20161201|2016-02-02 03:30,2,126.15,126.15,125.85,125.85,2
20161201|2016-02-02 05:30,2,125.35,125.45,125.35,125.45,4
20161201|2016-02-02 06:00,2,125.3,125.3,125.1,125.1,2
20161201|2016-02-02 07:00,2,125.3,125.3,124.5,124.5,5
20161201|2016-02-02 07:30,2,125.15,125.15,125.1,125.1,2
20161201|2016-02-02 08:30,2,125.15,125.25,124.9,125.25,14
20161201|2016-02-02 09:00,2,125.3,126.6,125.3,126.1,22
20161201|2016-02-02 09:30,2,126.15,126.35,126,126.05,12
20161201|2016-02-02 10:00,2,126.05,126.05,126.05,126.05,2
20161201|2016-02-02 10:30,2,126.35,126.35,126.2,126.2,2
20161201|2016-02-02 11:00,2,126.6,127.1,126.6,127,34
20161201|2016-02-02 11:30,2,126.7,126.95,126.7,126.75,3
20161201|2016-02-02 12:00,2,126.7,127,126.65,126.7,33
20161201|2016-02-03 03:00,3,127.2,127.2,127.2,127.2,1
20161201|2016-02-03 04:00,3,127.85,127.85,127.85,127.85,1
20161201|2016-02-03 04:30,3,127.75,127.75,127.75,127.75,2
20161201|2016-02-03 05:30,3,127.45,127.5,127.45,127.5,2
20161201|2016-02-03 06:30,3,126.95,126.95,125.35,125.35,29
20161201|2016-02-03 07:00,3,125.9,126.65,125.9,126.65,5
20161201|2016-02-03 07:30,3,126.25,126.5,126,126.5,22
20161201|2016-02-03 08:00,3,127,127.35,127,127.25,21
20161201|2016-02-03 08:30,3,127.45,128.05,127.25,128.05,31
20161201|2016-02-03 09:00,3,128.1,128.5,128.1,128.2,34
20161201|2016-02-03 09:30,3,128,128.1,127.65,128.1,31
20161201|2016-02-03 10:00,3,128.5,128.5,127.8,127.85,54
20161201|2016-02-03 10:30,3,128,128.15,127.9,128.15,11
20161201|2016-02-03 11:00,3,127.95,128.2,127.95,128.2,20
20161201|2016-02-03 11:30,3,128.2,128.3,128.1,128.3,14
20161201|2016-02-03 12:00,3,128.45,128.6,128.15,128.15,191
20161201|2016-02-04 03:30,4,128.8,129.95,128.8,129.85,50
20161201|2016-02-04 04:00,4,129.75,129.75,129.75,129.75,10
20161201|2016-02-04 06:00,4,129.1,129.1,129.1,129.1,5
20161201|2016-02-04 07:00,4,130,130,130,130,11
20161201|2016-02-04 07:30,4,130,130.75,129.9,129.9,63
20161201|2016-02-04 08:00,4,129.55,129.9,129.55,129.8,19
20161201|2016-02-04 08:30,4,129.9,130,129.25,129.25,44
20161201|2016-02-04 09:00,4,129.55,129.55,129.55,129.55,6
20161201|2016-02-04 09:30,4,129.3,129.35,129,129,3
20161201|2016-02-04 10:00,4,129.9,130.05,129.85,130.05,85
20161201|2016-02-04 10:30,4,130.1,130.1,129.75,130.05,8
20161201|2016-02-04 11:00,4,130.05,130.3,130.05,130.3,5
20161201|2016-02-04 11:30,4,130.3,130.5,130.2,130.5,38
20161201|2016-02-04 12:00,4,130.55,130.6,130,130,35
20161201|2016-02-05 03:00,5,130.15,130.85,130.15,130.8,4
20161201|2016-02-05 03:30,5,130.45,130.45,130.45,130.45,4
20161201|2016-02-05 04:30,5,130.15,130.15,130.15,130.15,1
20161201|2016-02-05 05:00,5,130.1,130.1,129.3,129.3,12
20161201|2016-02-05 05:30,5,129.65,129.75,129.35,129.45,15
20161201|2016-02-05 06:00,5,129.3,129.3,129.3,129.3,1
20161201|2016-02-05 06:30,5,129.55,129.55,129.55,129.55,4
20161201|2016-02-05 07:00,5,129.4,130.3,129.4,130.3,92
20161201|2016-02-05 07:30,5,130,130,128.95,128.95,4
20161201|2016-02-05 08:00,5,129.05,129.05,129.05,129.05,2
20161201|2016-02-05 08:30,5,129.3,129.45,129.15,129.15,6
20161201|2016-02-05 09:30,5,128.2,128.6,128.1,128.4,27
20161201|2016-02-05 10:00,5,128.5,128.85,128.3,128.3,57
20161201|2016-02-05 10:30,5,128.2,128.2,127.45,127.9,27
20161201|2016-02-05 11:00,5,127.55,128.05,127.55,128,20
20161201|2016-02-05 11:30,5,128,128.2,127.9,127.9,4
20161201|2016-02-05 12:00,5,128,128,127.65,127.75,49
20161201|2016-02-08 03:00,8,127.35,127.35,126.45,126.5,35
20161201|2016-02-08 03:30,8,126.4,126.55,126.4,126.55,6
20161201|2016-02-08 04:00,8,126.7,126.75,126.35,126.35,4
20161201|2016-02-08 06:30,8,126.1,126.1,126.1,126.1,2
20161201|2016-02-08 07:00,8,125.95,126.25,125.9,125.95,14
20161201|2016-02-08 07:30,8,125.6,125.65,124.6,124.75,47
20161201|2016-02-08 08:00,8,124.5,124.9,124.4,124.4,30
20161201|2016-02-08 08:30,8,124.35,124.35,123.95,123.95,26
20161201|2016-02-08 09:00,8,124.85,124.9,124.7,124.7,4
20161201|2016-02-08 09:30,8,124.45,124.45,124.25,124.25,4
20161201|2016-02-08 10:00,8,124.3,124.35,124.3,124.3,8
20161201|2016-02-08 10:30,8,124,124,123.9,123.95,13
20161201|2016-02-08 11:00,8,123.85,124.15,123.8,124.15,66
20161201|2016-02-08 11:30,8,124.3,124.7,124.3,124.3,45
20161201|2016-02-08 12:00,8,124.25,124.4,123.95,123.95,114
20161201|2016-02-09 03:00,9,124.5,124.5,123.9,123.9,13
20161201|2016-02-09 03:30,9,123.95,124.25,123.85,123.85,11
20161201|2016-02-09 04:30,9,124.2,124.45,124.2,124.45,10
20161201|2016-02-09 05:00,9,124.7,124.7,124.7,124.7,2
20161201|2016-02-09 05:30,9,124.45,124.5,124.45,124.5,2
20161201|2016-02-09 06:30,9,124.35,124.35,124.3,124.3,2
20161201|2016-02-09 07:00,9,123.8,123.8,123.4,123.4,49
20161201|2016-02-09 07:30,9,123.4,124.4,123.4,124.4,64
20161201|2016-02-09 08:00,9,124.6,124.65,124,124.3,77
20161201|2016-02-09 08:30,9,124.3,124.45,124,124.45,33
20161201|2016-02-09 09:00,9,124.5,124.6,123.85,124,69
20161201|2016-02-09 09:30,9,123.8,124.1,123.65,124.1,49
20161201|2016-02-09 10:00,9,124.2,124.2,123.9,124.05,23
20161201|2016-02-09 10:30,9,123.95,124,123.75,123.8,14
20161201|2016-02-09 11:00,9,123.7,123.7,123.5,123.55,14
20161201|2016-02-09 11:30,9,123.6,123.6,123.5,123.5,23
20161201|2016-02-09 12:00,9,123.4,123.4,122.9,123.05,145
20161201|2016-02-10 03:00,10,123.1,123.8,123.1,123.65,31
20161201|2016-02-10 04:00,10,123.55,123.55,123.5,123.5,3
20161201|2016-02-10 05:00,10,123.65,124.1,123.65,124.1,2
20161201|2016-02-10 05:30,10,123.5,123.85,123.5,123.85,18
20161201|2016-02-10 06:00,10,123.6,123.65,123.6,123.65,3
20161201|2016-02-10 06:30,10,123.6,123.9,123.6,123.9,10
20161201|2016-02-10 07:00,10,123.8,124,123,123.1,48
20161201|2016-02-10 07:30,10,123,123.15,122.75,123.15,101
20161201|2016-02-10 08:00,10,122.9,122.9,122.75,122.75,18
20161201|2016-02-10 08:30,10,123.2,123.2,122.95,123.2,13
20161201|2016-02-10 09:00,10,123.15,123.15,122.9,122.9,17
20161201|2016-02-10 09:30,10,123.15,123.35,123.15,123.35,9
20161201|2016-02-10 10:00,10,123,123,122.95,122.95,32
20161201|2016-02-10 10:30,10,123,123.1,122.9,122.95,13
20161201|2016-02-10 11:00,10,122.9,123.05,122.9,122.9,15
20161201|2016-02-10 11:30,10,122.95,123.05,122.9,122.95,25
20161201|2016-02-10 12:00,10,123.1,123.1,122.95,123,25
20161201|2016-02-11 03:00,11,123.05,123.15,122.95,122.95,11
20161201|2016-02-11 03:30,11,122.85,122.85,122.85,122.85,10
20161201|2016-02-11 04:00,11,123.25,123.25,123.25,123.25,3
20161201|2016-02-11 04:30,11,123.05,123.2,123.05,123.1,19
20161201|2016-02-11 05:00,11,123,123.05,123,123.05,6
20161201|2016-02-11 05:30,11,122.95,123.25,122.95,123.25,22
20161201|2016-02-11 06:00,11,123.15,123.15,123.15,123.15,8
20161201|2016-02-11 06:30,11,123,123,122.85,122.85,5
20161201|2016-02-11 07:00,11,122.8,122.8,122.65,122.65,83
20161201|2016-02-11 07:30,11,122.6,122.65,122.35,122.5,166
20161201|2016-02-11 08:00,11,122.55,122.6,122.3,122.35,123
20161201|2016-02-11 08:30,11,122.3,122.35,122,122.05,191
20161201|2016-02-11 09:00,11,122.05,122.1,122,122.1,49
20161201|2016-02-11 09:30,11,121.95,121.95,121.4,121.5,77
20161201|2016-02-11 10:00,11,121.35,121.35,121.25,121.35,19
20161201|2016-02-11 10:30,11,121.35,121.4,120.75,120.75,131
20161201|2016-02-11 11:00,11,120.8,121,120.75,121,16
20161201|2016-02-11 11:30,11,120.8,121.1,120.8,120.85,76
20161201|2016-02-11 12:00,11,120.8,121.55,120.8,121.05,82
20161201|2016-02-12 03:00,12,121.95,122.55,121.85,122,42
20161201|2016-02-12 03:30,12,122.15,122.35,122.15,122.35,11
20161201|2016-02-12 04:00,12,122.8,122.95,122.8,122.95,50
20161201|2016-02-12 04:30,12,122.85,122.9,122.65,122.65,38
20161201|2016-02-12 05:30,12,121.95,121.95,121.95,121.95,3
20161201|2016-02-12 06:00,12,121.9,121.9,121.9,121.9,1
20161201|2016-02-12 07:00,12,121.9,123,121.9,122.95,48
20161201|2016-02-12 07:30,12,122.8,124,122.65,123.75,130
20161201|2016-02-12 08:00,12,123.7,123.7,123.1,123.45,8
20161201|2016-02-12 08:30,12,124.1,124.15,123.15,123.15,17
20161201|2016-02-12 09:00,12,123.2,123.7,123.2,123.7,14
20161201|2016-02-12 09:30,12,123.75,123.75,123,123,19
20161201|2016-02-12 10:00,12,123.05,123.35,123.05,123.1,6
20161201|2016-02-12 10:30,12,123.05,123.45,123,123.4,14
20161201|2016-02-12 11:00,12,123,123.2,122.95,122.95,28
20161201|2016-02-12 11:30,12,122.9,123.6,122.9,123.6,55
20161201|2016-02-12 12:00,12,123.3,123.45,122.6,123.45,33
20161201|2016-02-16 03:00,16,124.1,124.9,123.6,124.9,78
20161201|2016-02-16 03:30,16,124.75,124.75,124.65,124.65,2
20161201|2016-02-16 04:00,16,124.6,124.6,124.6,124.6,1
20161201|2016-02-16 04:30,16,124.05,124.05,124,124,8
20161201|2016-02-16 05:00,16,123.85,124.1,123.85,124,27
20161201|2016-02-16 05:30,16,124,124.05,124,124.05,21
20161201|2016-02-16 06:00,16,124.25,124.35,124.25,124.25,23
20161201|2016-02-16 06:30,16,124.05,124.05,124.05,124.05,1
20161201|2016-02-16 07:00,16,124.05,124.05,123.8,123.8,14
20161201|2016-02-16 07:30,16,123.4,124.55,123.4,124,57
20161201|2016-02-16 08:00,16,123.75,124.1,123.75,124.1,27
20161201|2016-02-16 08:30,16,123.15,123.15,122.85,122.85,33
20161201|2016-02-16 09:00,16,122.85,122.85,122,122.1,61
20161201|2016-02-16 09:30,16,121.95,122.8,121.95,122.65,41
20161201|2016-02-16 10:00,16,122.6,122.65,121.95,122,81
20161201|2016-02-16 10:30,16,122.45,123.3,122.45,123.3,35
20161201|2016-02-16 11:00,16,123.4,123.5,123,123,5
20161201|2016-02-16 11:30,16,122.95,122.95,122.85,122.85,7
20161201|2016-02-16 12:00,16,123.3,123.3,122.45,122.5,55
20161201|2016-02-17 03:00,17,122.6,122.6,122.3,122.4,10
20161201|2016-02-17 04:00,17,122.4,122.4,122.4,122.4,4
20161201|2016-02-17 04:30,17,122.35,122.35,122.35,122.35,1
20161201|2016-02-17 05:00,17,122.05,122.05,121.9,121.9,10
20161201|2016-02-17 05:30,17,122.35,122.35,122.25,122.25,2
20161201|2016-02-17 06:00,17,122.55,122.8,122.55,122.8,3
20161201|2016-02-17 06:30,17,122.75,122.75,122.75,122.75,3
20161201|2016-02-17 07:00,17,122.05,122.15,121.85,122,12
20161201|2016-02-17 07:30,17,122,122.25,121.75,122.25,13
20161201|2016-02-17 08:00,17,122.15,122.15,121.35,121.35,48
20161201|2016-02-17 08:30,17,122,122.05,121.65,121.65,24
20161201|2016-02-17 09:00,17,121.95,122.5,121.95,122.5,9
20161201|2016-02-17 09:30,17,122.55,123.2,122.55,123.2,16
20161201|2016-02-17 10:00,17,123,123.1,122.65,122.65,32
20161201|2016-02-17 10:30,17,122.9,122.9,122.45,122.65,10
20161201|2016-02-17 11:00,17,122.95,123.1,122.95,123.1,8
20161201|2016-02-17 11:30,17,123,123.05,122.85,123.05,26
20161201|2016-02-17 12:00,17,122.7,122.75,122.35,122.55,99
20161201|2016-02-18 03:00,18,121.8,122.1,121.8,122.1,6
20161201|2016-02-18 03:30,18,122.35,122.65,122.35,122.65,10
20161201|2016-02-18 04:00,18,122.65,122.65,122.55,122.55,9
20161201|2016-02-18 04:30,18,122.55,122.55,122.1,122.1,2
20161201|2016-02-18 05:00,18,122,122,121.85,121.85,9
20161201|2016-02-18 05:30,18,122.15,122.15,122.15,122.15,4
20161201|2016-02-18 06:00,18,122.1,122.1,122.1,122.1,1
20161201|2016-02-18 06:30,18,121.9,121.9,121.9,121.9,1
20161201|2016-02-18 07:00,18,121.75,121.9,121.6,121.6,39
20161201|2016-02-18 07:30,18,121.5,121.75,121.5,121.75,17
20161201|2016-02-18 08:00,18,121.6,121.6,121.6,121.6,2
20161201|2016-02-18 08:30,18,121.75,121.75,121.5,121.5,8
20161201|2016-02-18 09:00,18,122,122.1,121.6,121.6,10
20161201|2016-02-18 09:30,18,121.5,121.6,121.5,121.55,23
20161201|2016-02-18 10:00,18,121.5,121.65,121.5,121.6,25
20161201|2016-02-18 10:30,18,121.55,121.55,121.55,121.55,3
20161201|2016-02-18 11:00,18,121.6,121.6,121.45,121.45,41
20161201|2016-02-18 11:30,18,121.4,121.55,121.4,121.55,8
20161201|2016-02-18 12:00,18,121.4,122.15,121.4,121.8,27
20161201|2016-02-19 03:00,19,122.2,122.2,121.5,121.6,42
20161201|2016-02-19 03:30,19,121.35,121.35,121.1,121.15,27
20161201|2016-02-19 04:00,19,121.3,121.4,121.3,121.4,4
20161201|2016-02-19 04:30,19,121.3,121.3,121.15,121.25,8
20161201|2016-02-19 05:00,19,121.1,121.15,121.1,121.15,3
20161201|2016-02-19 05:30,19,121.15,121.2,120.95,121,44
20161201|2016-02-19 06:00,19,121.2,121.25,121.2,121.25,2
20161201|2016-02-19 06:30,19,121.25,121.65,121.25,121.65,21
20161201|2016-02-19 07:00,19,120.95,121,120.95,121,12
20161201|2016-02-19 07:30,19,120.85,121.8,120.8,121.5,89
20161201|2016-02-19 08:00,19,122,123,122,122.9,31
20161201|2016-02-19 08:30,19,122.95,122.95,122.25,122.35,41
20161201|2016-02-19 09:00,19,121.8,122.05,121.75,121.95,22
20161201|2016-02-19 09:30,19,121.9,121.9,121.65,121.8,39
20161201|2016-02-19 10:00,19,121.9,122.15,121.9,122.1,18
20161201|2016-02-19 10:30,19,122.2,122.25,122.05,122.05,28
20161201|2016-02-19 11:00,19,122,122,121.8,121.8,10
20161201|2016-02-19 11:30,19,121.95,122,121.95,122,5
20161201|2016-02-19 12:00,19,121.9,122.4,121.9,122.4,58
20161201|2016-02-22 03:00,22,122.9,123.1,122.9,123.1,7
20161201|2016-02-22 05:00,22,122.7,122.7,122.7,122.7,1
20161201|2016-02-22 06:30,22,122.75,123.2,122.75,123.2,59
20161201|2016-02-22 07:00,22,122.8,122.8,122.8,122.8,2
20161201|2016-02-22 07:30,22,122.5,124,122.5,124,31
20161201|2016-02-22 08:00,22,124,124.65,124,124.55,52
20161201|2016-02-22 08:30,22,124.55,124.75,124.55,124.75,42
20161201|2016-02-22 09:00,22,124.8,124.9,124.75,124.85,36
20161201|2016-02-22 09:30,22,124.8,124.9,124.7,124.8,36
20161201|2016-02-22 10:00,22,124.75,124.75,124.55,124.55,7
20161201|2016-02-22 10:30,22,124.95,125.95,124.95,125.4,132
20161201|2016-02-22 11:00,22,125.45,125.8,125.35,125.75,70
20161201|2016-02-22 11:30,22,125.8,125.85,125.5,125.85,81
20161201|2016-02-22 12:00,22,125.8,125.9,125.25,125.4,291
20161201|2016-02-23 03:00,23,125.55,125.55,124.95,124.95,14
20161201|2016-02-23 05:00,23,125.1,125.1,124.75,124.75,21
20161201|2016-02-23 05:30,23,124.75,125.55,124.75,125.55,8
20161201|2016-02-23 06:00,23,125,125,124.85,124.9,10
20161201|2016-02-23 06:30,23,124.75,124.8,124.65,124.8,21
20161201|2016-02-23 07:00,23,124.7,124.7,124.25,124.5,37
20161201|2016-02-23 07:30,23,124.95,125,124.1,124.1,38
20161201|2016-02-23 08:00,23,124.3,125,124.25,124.6,113
20161201|2016-02-23 08:30,23,124.6,124.85,124.6,124.85,36
20161201|2016-02-23 09:00,23,124.8,125.25,124.8,125.2,35
20161201|2016-02-23 09:30,23,125.4,125.4,125.4,125.4,1
20161201|2016-02-23 10:00,23,124.2,124.55,124.2,124.25,13
20161201|2016-02-23 10:30,23,124.4,124.8,124.4,124.8,17
20161201|2016-02-23 11:00,23,124.5,124.6,124.3,124.35,62
20161201|2016-02-23 11:30,23,124.3,124.3,124.3,124.3,2
20161201|2016-02-23 12:00,23,124.5,124.7,124.2,124.35,90
20161201|2016-02-24 03:00,24,124.05,124.05,123.3,123.45,23
20161201|2016-02-24 03:30,24,123.45,123.55,123.3,123.55,16
20161201|2016-02-24 05:30,24,123.45,123.45,123.45,123.45,3
20161201|2016-02-24 06:00,24,123.1,123.1,121.9,121.9,95
20161201|2016-02-24 06:30,24,122,122.2,121.9,122.2,9
20161201|2016-02-24 07:00,24,122.15,122.65,122.15,122.65,30
20161201|2016-02-24 07:30,24,122.6,122.6,121.1,121.4,119
20161201|2016-02-24 08:00,24,121.3,121.45,120.9,121.45,73
20161201|2016-02-24 08:30,24,121.3,121.6,121.15,121.5,73
20161201|2016-02-24 09:00,24,121.5,121.55,121.3,121.3,36
20161201|2016-02-24 09:30,24,121.3,121.3,120.95,121.05,70
20161201|2016-02-24 10:00,24,121.05,121.55,121.05,121.55,27
20161201|2016-02-24 10:30,24,121.55,122,121.5,121.85,44
20161201|2016-02-24 11:00,24,121.5,121.8,121.5,121.55,12
20161201|2016-02-24 11:30,24,121.5,121.5,121.45,121.45,22
20161201|2016-02-24 12:00,24,122,122.55,122,122.4,57
20161201|2016-02-25 03:00,25,121.95,122.4,121.55,121.95,99
20161201|2016-02-25 03:30,25,121.85,121.85,121.85,121.85,4
20161201|2016-02-25 04:30,25,122.35,122.45,122.35,122.45,6
20161201|2016-02-25 05:00,25,122.75,122.95,121.5,121.65,76
20161201|2016-02-25 05:30,25,121.9,121.9,121.9,121.9,9
20161201|2016-02-25 06:00,25,122.4,122.45,122.3,122.3,8
20161201|2016-02-25 07:00,25,121.9,122.6,121.9,122.4,25
20161201|2016-02-25 07:30,25,122.25,122.85,122.25,122.3,19
20161201|2016-02-25 08:00,25,122.65,123.35,122.65,123.3,35
20161201|2016-02-25 08:30,25,123.3,124.25,123.3,123.7,68
20161201|2016-02-25 09:00,25,123.45,123.7,123.45,123.65,8
20161201|2016-02-25 09:30,25,123,123,122.5,122.5,3
20161201|2016-02-25 10:00,25,122.5,122.7,122.3,122.3,15
20161201|2016-02-25 11:00,25,122.3,122.3,122.25,122.25,5
20161201|2016-02-25 11:30,25,122.1,122.25,122,122,15
20161201|2016-02-25 12:00,25,122.05,122.1,121.65,121.7,75
20161201|2016-02-26 03:00,26,122.15,122.15,121.9,122.05,5
20161201|2016-02-26 03:30,26,122.1,122.15,122.1,122.15,3
20161201|2016-02-26 04:00,26,122.3,122.35,122.25,122.25,3
20161201|2016-02-26 04:30,26,122.2,122.3,122.2,122.25,7
20161201|2016-02-26 05:00,26,122.4,122.4,122.4,122.4,2
20161201|2016-02-26 05:30,26,122.4,122.4,122.4,122.4,1
20161201|2016-02-26 06:00,26,122.45,122.45,122.45,122.45,1
20161201|2016-02-26 07:00,26,121.9,121.9,121.75,121.75,6
20161201|2016-02-26 07:30,26,121.55,121.55,121,121.2,95
20161201|2016-02-26 08:00,26,121.25,121.25,121.25,121.25,4
20161201|2016-02-26 08:30,26,121.15,121.35,121.1,121.35,19
20161201|2016-02-26 09:00,26,121.3,121.4,121.15,121.2,35
20161201|2016-02-26 09:30,26,121.35,121.75,121.35,121.65,6
20161201|2016-02-26 10:00,26,121.9,121.9,121.45,121.45,61
20161201|2016-02-26 10:30,26,121.1,121.1,120.95,121.1,81
20161201|2016-02-26 11:00,26,121.1,121.15,121.1,121.15,3
20161201|2016-02-26 11:30,26,121.1,121.25,120.95,121.15,35
20161201|2016-02-26 12:00,26,121.1,121.15,120.95,121.05,72
20161201|2016-02-29 03:00,29,121,121,120.85,120.9,74
20161201|2016-02-29 03:30,29,121,121,120.75,120.8,109
20161201|2016-02-29 04:00,29,121,121.05,121,121.05,3
20161201|2016-02-29 04:30,29,121.05,121.05,120.8,120.8,23
20161201|2016-02-29 05:00,29,120.8,120.8,120.7,120.75,11
20161201|2016-02-29 05:30,29,120.8,120.8,120.75,120.75,9
20161201|2016-02-29 06:00,29,120.8,120.9,120.8,120.9,11
20161201|2016-02-29 06:30,29,120.85,120.85,120.85,120.85,1
20161201|2016-02-29 07:00,29,120.75,120.75,120.5,120.55,41
20161201|2016-02-29 07:30,29,120.55,120.6,120.35,120.45,108
20161201|2016-02-29 08:00,29,120.35,120.4,120.1,120.2,86
20161201|2016-02-29 08:30,29,120.2,120.2,120,120.05,124
20161201|2016-02-29 09:00,29,120.1,120.2,120.05,120.05,28
20161201|2016-02-29 09:30,29,120.1,120.6,120.1,120.55,86
20161201|2016-02-29 10:00,29,120.45,120.8,120.3,120.7,56
20161201|2016-02-29 10:30,29,120.8,121.9,120.8,121.9,35
20161201|2016-02-29 11:00,29,121.55,121.75,121.25,121.75,55
20161201|2016-02-29 11:30,29,121.35,121.35,121.2,121.2,7
20161201|2016-02-29 12:00,29,121.45,121.45,120.8,121.1,54
20161201|2016-03-01 03:00,1,121.55,122.4,121.5,122.3,59
20161201|2016-03-01 03:30,1,122.1,122.15,122.1,122.15,27
20161201|2016-03-01 04:00,1,122,122,121.75,122,11
20161201|2016-03-01 04:30,1,122,122,122,122,3
20161201|2016-03-01 05:00,1,121.85,121.85,121.85,121.85,1
20161201|2016-03-01 05:30,1,122,122,122,122,1
20161201|2016-03-01 06:30,1,121.8,121.8,121.8,121.8,1
20161201|2016-03-01 07:00,1,121.55,121.55,121.25,121.25,6
20161201|2016-03-01 07:30,1,120.85,120.85,120.2,120.25,89
20161201|2016-03-01 08:00,1,120.25,120.3,119.6,119.85,555
20161201|2016-03-01 08:30,1,119.9,119.9,119.45,119.7,131
20161201|2016-03-01 09:00,1,119.65,119.8,119.4,119.75,122
20161201|2016-03-01 09:30,1,119.65,120,119.65,119.85,48
20161201|2016-03-01 10:00,1,119.8,120.05,119.7,119.75,129
20161201|2016-03-01 10:30,1,119.75,119.8,119.7,119.8,18
20161201|2016-03-01 11:00,1,119.95,120.6,119.95,120.4,27
20161201|2016-03-01 11:30,1,120.5,120.95,120.1,120.1,50
20161201|2016-03-01 12:00,1,120.2,120.9,120.15,120.9,27
20161201|2016-03-02 03:00,2,121.05,121.1,120.95,120.95,21
20161201|2016-03-02 03:30,2,120.55,120.55,120.55,120.55,7
20161201|2016-03-02 04:00,2,120.45,120.45,120.4,120.4,7
20161201|2016-03-02 04:30,2,120.5,120.5,120.4,120.4,4
20161201|2016-03-02 05:00,2,120.45,120.45,120.45,120.45,2
20161201|2016-03-02 05:30,2,120.35,120.35,120.3,120.3,6
20161201|2016-03-02 06:00,2,120.15,120.15,119.75,119.75,35
20161201|2016-03-02 06:30,2,119.85,120.05,119.8,120,21
20161201|2016-03-02 07:00,2,120,120,119.55,119.95,115
20161201|2016-03-02 07:30,2,120,120.2,119.7,119.8,33
20161201|2016-03-02 08:00,2,119.9,119.95,119.65,119.65,43
20161201|2016-03-02 08:30,2,119.8,120.6,119.8,120.6,30
20161201|2016-03-02 09:00,2,120.55,121.55,120.55,121.55,68
20161201|2016-03-02 09:30,2,121.2,121.7,121.15,121.7,42
20161201|2016-03-02 10:00,2,121.8,122,121.25,121.5,35
20161201|2016-03-02 10:30,2,121.55,121.7,121.5,121.7,11
20161201|2016-03-02 11:00,2,121.6,121.7,121.5,121.6,14
20161201|2016-03-02 11:30,2,121.3,121.4,121.15,121.15,8
20161201|2016-03-02 12:00,2,121.25,121.35,121.2,121.25,59
20161201|2016-03-03 03:00,3,121.75,121.75,121.45,121.45,25
20161201|2016-03-03 03:30,3,121.55,121.85,121.55,121.8,6
20161201|2016-03-03 04:00,3,121.5,121.55,121.5,121.55,2
20161201|2016-03-03 05:00,3,121.6,121.6,121.6,121.6,12
20161201|2016-03-03 05:30,3,121.7,121.7,121.7,121.7,1
20161201|2016-03-03 06:00,3,121.6,121.6,121.6,121.6,16
20161201|2016-03-03 06:30,3,121.5,121.85,121.5,121.85,6
20161201|2016-03-03 07:00,3,122.7,123,122.3,122.6,33
20161201|2016-03-03 07:30,3,122.8,123.85,122.8,123.85,44
20161201|2016-03-03 08:00,3,123.8,123.8,123.55,123.75,15
20161201|2016-03-03 08:30,3,123.9,124.2,123.9,123.95,20
20161201|2016-03-03 09:00,3,123.45,123.45,122.5,122.8,58
20161201|2016-03-03 09:30,3,122.75,123.3,122.75,122.95,27
20161201|2016-03-03 10:00,3,123,123.8,123,123.6,30
20161201|2016-03-03 10:30,3,123.8,123.85,123.6,123.6,14
20161201|2016-03-03 11:00,3,123.75,123.75,123.35,123.35,3
20161201|2016-03-03 11:30,3,123.45,123.5,123,123,71
20161201|2016-03-03 12:00,3,123.3,123.35,123.15,123.3,69
20161201|2016-03-04 03:00,4,123.35,124,123.2,123.8,46
20161201|2016-03-04 03:30,4,123.85,123.85,123.8,123.8,5
20161201|2016-03-04 04:00,4,123.65,123.65,123.65,123.65,2
20161201|2016-03-04 04:30,4,123.55,123.7,123.55,123.65,5
20161201|2016-03-04 05:00,4,123.9,123.9,123.75,123.75,9
20161201|2016-03-04 05:30,4,123.75,123.75,123.75,123.75,2
20161201|2016-03-04 06:00,4,123.9,124.4,123.9,124.4,10
20161201|2016-03-04 06:30,4,124.5,124.55,124.5,124.5,18
20161201|2016-03-04 07:00,4,124.25,124.25,123.6,123.6,12
20161201|2016-03-04 07:30,4,124.15,124.8,124.15,124.75,28
20161201|2016-03-04 08:00,4,125.15,125.25,124.65,124.65,24
20161201|2016-03-04 08:30,4,124.8,125.15,124.35,124.75,50
20161201|2016-03-04 09:00,4,124.85,124.85,124.85,124.85,2
20161201|2016-03-04 09:30,4,124.75,124.85,124.75,124.85,2
20161201|2016-03-04 10:00,4,125.4,126,125.4,126,18
20161201|2016-03-04 10:30,4,126,126.1,126,126.1,12
20161201|2016-03-04 11:00,4,126.1,126.1,125.95,125.95,22
20161201|2016-03-04 11:30,4,125.95,126.4,125.95,126.35,13
20161201|2016-03-04 12:00,4,126,126.5,125.95,126.5,50
20161201|2016-03-07 03:00,7,126.35,126.4,125.8,125.8,52
20161201|2016-03-07 03:30,7,125.95,125.95,125.6,125.6,9
20161201|2016-03-07 04:00,7,125.25,125.25,125,125,22
20161201|2016-03-07 04:30,7,124.75,124.75,123.65,124.1,66
20161201|2016-03-07 05:00,7,124.05,124.05,123.85,123.85,5
20161201|2016-03-07 05:30,7,124,124,124,124,5
20161201|2016-03-07 06:00,7,124.1,124.1,124.1,124.1,3
20161201|2016-03-07 06:30,7,123.9,123.95,123.75,123.8,7
20161201|2016-03-07 07:00,7,123.55,124.65,123.55,124.4,9
20161201|2016-03-07 07:30,7,125.4,125.5,125.15,125.4,10
20161201|2016-03-07 08:00,7,125.55,125.6,125.1,125.1,11
20161201|2016-03-07 08:30,7,125.45,125.45,125,125,35
20161201|2016-03-07 09:00,7,124.55,125.3,124.55,125.3,9
20161201|2016-03-07 09:30,7,125.5,125.85,125.5,125.8,16
20161201|2016-03-07 10:00,7,126.15,126.4,126.15,126.4,6
20161201|2016-03-07 10:30,7,126.25,126.65,126.2,126.65,17
20161201|2016-03-07 11:00,7,126.45,126.45,125.9,126,12
20161201|2016-03-07 11:30,7,125.75,126.35,125.75,126.35,13
20161201|2016-03-07 12:00,7,126.35,126.55,126.1,126.25,48
20161201|2016-03-08 03:00,8,125.4,125.8,124.5,124.9,56
20161201|2016-03-08 03:30,8,124.95,125,124.95,125,21
20161201|2016-03-08 04:00,8,125.3,125.35,125.1,125.1,6
20161201|2016-03-08 04:30,8,125.15,125.15,124.95,125,5
20161201|2016-03-08 05:00,8,125,125,125,125,2
20161201|2016-03-08 06:00,8,124.7,124.7,124.7,124.7,1
20161201|2016-03-08 06:30,8,124.95,125.1,124.95,125.1,4
20161201|2016-03-08 07:00,8,125.75,126.25,125.65,126.25,38
20161201|2016-03-08 07:30,8,126.6,127.05,126.6,126.6,40
20161201|2016-03-08 08:00,8,126.85,127.2,126.3,126.35,43
20161201|2016-03-08 08:30,8,126.5,126.6,125.75,126.1,39
20161201|2016-03-08 09:00,8,126.55,126.55,126.1,126.2,5
20161201|2016-03-08 09:30,8,126.35,126.95,126.35,126.65,25
20161201|2016-03-08 10:00,8,126.9,126.9,126.7,126.7,30
20161201|2016-03-08 10:30,8,126.7,127.05,126.55,127.05,27
20161201|2016-03-08 11:00,8,127,127.2,127,127.15,9
20161201|2016-03-08 11:30,8,127.05,127.25,127.05,127.25,13
20161201|2016-03-08 12:00,8,127.15,127.35,126.9,127.1,61
20161201|2016-03-09 03:00,9,126.7,127.8,126.55,127.65,21
20161201|2016-03-09 03:30,9,127.8,127.8,127.75,127.75,6
20161201|2016-03-09 04:30,9,127.5,127.5,127.5,127.5,1
20161201|2016-03-09 05:30,9,127.25,127.25,127.15,127.15,4
20161201|2016-03-09 06:00,9,127.15,127.45,127.15,127.45,7
20161201|2016-03-09 06:30,9,127.3,127.85,127.3,127.75,9
20161201|2016-03-09 07:00,9,127.9,128.05,127.7,127.7,27
20161201|2016-03-09 07:30,9,127.75,127.75,126.75,126.75,34
20161201|2016-03-09 08:00,9,127.4,127.65,127.25,127.5,81
20161201|2016-03-09 08:30,9,127.35,127.95,127.2,127.95,39
20161201|2016-03-09 09:00,9,128,128.3,128,128.3,23
20161201|2016-03-09 09:30,9,128.1,128.2,128.05,128.2,13
20161201|2016-03-09 10:00,9,128.25,128.4,128.2,128.4,14
20161201|2016-03-09 10:30,9,128.15,128.3,128,128,33
20161201|2016-03-09 11:00,9,128.1,128.3,128.1,128.3,29
20161201|2016-03-09 11:30,9,127.9,128.1,127.75,128,20
20161201|2016-03-09 12:00,9,128.05,128.15,127.75,127.95,66
20161201|2016-03-10 03:00,10,127.65,127.85,127.05,127.3,40
20161201|2016-03-10 03:30,10,127.55,127.55,127.35,127.55,14
20161201|2016-03-10 05:00,10,127.9,127.9,127.9,127.9,2
20161201|2016-03-10 05:30,10,128.2,128.2,128.2,128.2,4
20161201|2016-03-10 06:00,10,127.85,128.4,127.85,127.95,62
20161201|2016-03-10 06:30,10,128.05,128.05,127.95,127.95,4
20161201|2016-03-10 07:00,10,127.7,128.25,127.7,128.15,11
20161201|2016-03-10 07:30,10,128.25,128.25,127.9,128.05,64
20161201|2016-03-10 08:00,10,128.1,128.4,127.85,128,30
20161201|2016-03-10 08:30,10,127.55,127.55,125.4,125.95,115
20161201|2016-03-10 09:00,10,126.1,127.15,126.1,127.15,21
20161201|2016-03-10 09:30,10,127,127.25,127,127.15,16
20161201|2016-03-10 10:00,10,127.2,127.25,126.75,126.75,33
20161201|2016-03-10 10:30,10,126.75,127.25,126.75,127.2,22
20161201|2016-03-10 11:00,10,127.15,127.5,127.15,127.5,13
20161201|2016-03-10 11:30,10,127.3,127.75,127.3,127.75,5
20161201|2016-03-10 12:00,10,127.45,127.8,127.3,127.75,43
20161201|2016-03-11 03:00,11,128.25,128.75,128,128.75,28
20161201|2016-03-11 03:30,11,128.5,128.6,128.5,128.6,3
20161201|2016-03-11 05:00,11,128.25,128.45,128.25,128.45,5
20161201|2016-03-11 05:30,11,128.25,128.25,128.1,128.1,12
20161201|2016-03-11 06:00,11,128.35,128.4,128.35,128.4,7
20161201|2016-03-11 06:30,11,128.45,128.45,128.15,128.3,12
20161201|2016-03-11 07:00,11,128.55,129.15,128.5,129.15,36
20161201|2016-03-11 07:30,11,129.05,129.3,129,129.15,23
20161201|2016-03-11 08:00,11,129.2,129.5,129.1,129.4,51
20161201|2016-03-11 08:30,11,129.3,129.45,128.95,129.4,73
20161201|2016-03-11 09:00,11,129.65,129.8,129.6,129.8,66
20161201|2016-03-11 09:30,11,129.8,130,129.35,129.35,133
20161201|2016-03-11 10:00,11,129.2,130,129.2,130,25
20161201|2016-03-11 10:30,11,129.8,129.85,129.75,129.85,14
20161201|2016-03-11 11:00,11,129.95,130,129.8,129.95,47
20161201|2016-03-11 11:30,11,130.2,130.8,130.2,130.8,50
20161201|2016-03-11 12:00,11,131.25,131.4,130.8,131.25,119
20161201|2016-03-14 04:00,14,130.4,130.5,130.15,130.5,24
20161201|2016-03-14 04:30,14,130.65,131,130.55,130.95,14
20161201|2016-03-14 05:00,14,130.65,130.8,130.65,130.8,10
20161201|2016-03-14 05:30,14,130.35,130.35,130,130.2,4
20161201|2016-03-14 06:00,14,130.8,130.8,130.8,130.8,6
20161201|2016-03-14 06:30,14,130.8,130.9,130.7,130.7,18
20161201|2016-03-14 07:00,14,130.8,131.7,130.75,131.25,84
20161201|2016-03-14 07:30,14,131.1,131.2,130.35,130.35,68
20161201|2016-03-14 08:00,14,130.45,130.9,130.45,130.9,20
20161201|2016-03-14 08:30,14,130.9,131.25,130,130,43
20161201|2016-03-14 09:00,14,129.7,130.95,129.6,130.75,31
20161201|2016-03-14 09:30,14,130.8,131.05,130.8,130.9,20
20161201|2016-03-14 10:00,14,131.15,132.25,131.15,132,21
20161201|2016-03-14 10:30,14,132.05,132.25,131.8,131.9,22
20161201|2016-03-14 11:00,14,132.15,132.3,131.8,132.3,23
20161201|2016-03-14 11:30,14,132.2,132.65,132.1,132.65,66
20161201|2016-03-14 12:00,14,132.7,132.7,131.8,132.15,183
20161201|2016-03-15 04:00,15,131.75,131.9,131.45,131.65,56
20161201|2016-03-15 04:30,15,131.75,131.8,131.75,131.75,14
20161201|2016-03-15 05:00,15,131.65,131.7,131.6,131.6,37
20161201|2016-03-15 05:30,15,131.6,131.6,131.55,131.55,17
20161201|2016-03-15 06:00,15,131.85,131.85,131.55,131.55,11
20161201|2016-03-15 07:00,15,131.8,132,131.2,132,16
20161201|2016-03-15 07:30,15,131.9,132.6,131.9,132.6,44
20161201|2016-03-15 08:00,15,132.8,132.95,132.5,132.55,103
20161201|2016-03-15 08:30,15,132.5,132.5,131.95,132.15,67
20161201|2016-03-15 09:00,15,132.2,132.8,132.2,132.8,62
20161201|2016-03-15 09:30,15,132.8,132.8,131.7,131.7,106
20161201|2016-03-15 10:00,15,131.75,131.95,130.8,131.25,36
20161201|2016-03-15 10:30,15,131.2,131.65,130.55,131.55,103
20161201|2016-03-15 11:00,15,131.6,131.6,131,131.3,150
20161201|2016-03-15 11:30,15,131.4,131.4,130.65,131.2,120
20161201|2016-03-15 12:00,15,131.1,131.3,130.55,130.65,272
20161201|2016-03-16 04:00,16,130,130.4,129.35,130.25,73
20161201|2016-03-16 04:30,16,130.45,130.5,130.1,130.3,35
20161201|2016-03-16 05:00,16,130.25,130.4,130.25,130.25,36
20161201|2016-03-16 05:30,16,130.3,130.35,130.2,130.25,148
20161201|2016-03-16 06:00,16,130.2,130.25,130.2,130.25,10
20161201|2016-03-16 06:30,16,130.4,130.4,130.3,130.3,4
20161201|2016-03-16 07:00,16,130.5,130.8,130.1,130.1,139
20161201|2016-03-16 07:30,16,130.2,130.8,130.15,130.8,104
20161201|2016-03-16 08:00,16,131.15,131.9,131.1,131.7,128
20161201|2016-03-16 08:30,16,131.9,132.1,131.55,132.1,152
20161201|2016-03-16 09:00,16,132.25,132.9,131.8,131.8,135
20161201|2016-03-16 09:30,16,131.75,132.5,131.1,132.35,245
20161201|2016-03-16 10:00,16,132.35,132.75,132.35,132.75,30
20161201|2016-03-16 10:30,16,132.55,132.8,132.5,132.75,54
20161201|2016-03-16 11:00,16,132.85,133.55,132.85,133.55,57
20161201|2016-03-16 11:30,16,133.45,134.75,133.45,133.9,176
20161201|2016-03-16 12:00,16,133.85,134.1,133.5,134,164
20161201|2016-03-17 04:00,17,135.15,136.55,134.4,136.45,55
20161201|2016-03-17 04:30,17,136.75,136.95,136.75,136.75,22
20161201|2016-03-17 05:00,17,136.5,138.6,136.5,137.9,245
20161201|2016-03-17 05:30,17,137.75,137.75,136.8,137.05,262
20161201|2016-03-17 06:00,17,137.05,137.25,136.65,137.25,143
20161201|2016-03-17 06:30,17,137.25,137.75,136.6,137.75,179
20161201|2016-03-17 07:00,17,138,138.55,137.9,138.05,170
20161201|2016-03-17 07:30,17,138.4,139.25,138.15,139.25,222
20161201|2016-03-17 08:00,17,139.15,139.2,137.8,138.05,204
20161201|2016-03-17 08:30,17,137.85,138.7,137.85,138.7,78
20161201|2016-03-17 09:00,17,138.7,138.75,137.65,137.75,163
20161201|2016-03-17 09:30,17,137.85,138.45,137.7,138.2,58
20161201|2016-03-17 10:00,17,138.15,139.1,138.1,139.05,71
20161201|2016-03-17 10:30,17,139.2,139.2,137.8,137.85,58
20161201|2016-03-17 11:00,17,137.95,138.7,137.95,138.55,61
20161201|2016-03-17 11:30,17,138.85,138.85,138.2,138.7,32
20161201|2016-03-17 12:00,17,138.25,138.25,136.25,137.75,316
20161201|2016-03-18 04:00,18,136.95,137.4,136.9,137.35,13
20161201|2016-03-18 04:30,18,137.95,138,137.7,137.8,17
20161201|2016-03-18 05:00,18,137.9,138.35,137.9,138.35,5
20161201|2016-03-18 05:30,18,138.25,138.25,138.25,138.25,4
20161201|2016-03-18 06:00,18,138.6,138.6,138.6,138.6,5
20161201|2016-03-18 06:30,18,138.75,138.9,138.6,138.8,75
20161201|2016-03-18 07:00,18,138.8,139.2,137.95,138.9,52
20161201|2016-03-18 07:30,18,138.8,138.8,137.75,138.3,65
20161201|2016-03-18 08:00,18,138.35,138.75,137.95,138.15,65
20161201|2016-03-18 08:30,18,138.1,138.5,137.95,138.5,53
20161201|2016-03-18 09:00,18,138.4,138.75,137.95,137.95,42
20161201|2016-03-18 09:30,18,138.3,138.6,138.3,138.55,25
20161201|2016-03-18 10:00,18,138.65,138.65,138.3,138.3,41
20161201|2016-03-18 10:30,18,138.4,138.7,138.4,138.55,18
20161201|2016-03-18 11:00,18,138.85,139.6,138.85,139.25,102
20161201|2016-03-18 11:30,18,139.35,139.4,138.75,138.95,23
20161201|2016-03-18 12:00,18,138.95,139.1,138.35,138.5,100
20161201|2016-03-21 04:00,21,138.15,138.15,137.2,137.7,63
20161201|2016-03-21 04:30,21,137.35,137.65,136.9,137.3,17
20161201|2016-03-21 05:00,21,137.2,137.95,137.2,137.95,41
20161201|2016-03-21 05:30,21,137.65,137.65,137.3,137.3,12
20161201|2016-03-21 06:30,21,137.6,137.65,137.3,137.45,47
20161201|2016-03-21 07:00,21,137.3,137.45,136.1,136.1,70
20161201|2016-03-21 07:30,21,136.8,137,136.8,137,99
20161201|2016-03-21 08:00,21,136.95,137.65,136.6,136.6,73
20161201|2016-03-21 08:30,21,136.6,138.1,136.6,137.85,102
20161201|2016-03-21 09:00,21,137.4,137.8,136.9,136.95,38
20161201|2016-03-21 09:30,21,136.6,136.85,136.55,136.55,10
20161201|2016-03-21 10:00,21,136.15,136.6,135.7,136.6,77
20161201|2016-03-21 10:30,21,136.6,136.6,136.15,136.25,18
20161201|2016-03-21 11:00,21,136.95,136.95,136.3,136.3,7
20161201|2016-03-21 11:30,21,136.75,136.75,136.5,136.75,7
20161201|2016-03-21 12:00,21,137.25,137.25,136.2,136.2,71
20161201|2016-03-22 04:00,22,137.05,137.45,136.75,137.4,21
20161201|2016-03-22 04:30,22,137.75,138.05,137.75,137.95,35
20161201|2016-03-22 05:00,22,137.8,137.85,137.6,137.6,36
20161201|2016-03-22 05:30,22,137.65,137.8,137.65,137.8,4
20161201|2016-03-22 06:00,22,137.65,137.65,137.45,137.6,19
20161201|2016-03-22 06:30,22,137.8,137.8,137.15,137.15,77
20161201|2016-03-22 07:00,22,137.15,138.4,136.9,138.4,24
20161201|2016-03-22 07:30,22,138.25,138.75,138.25,138.75,16
20161201|2016-03-22 08:00,22,138.5,138.55,137.9,138.5,66
20161201|2016-03-22 08:30,22,138.5,139.05,138.5,138.8,34
20161201|2016-03-22 09:00,22,138.85,139.1,138.45,139.1,71
20161201|2016-03-22 09:30,22,139.25,139.4,138.05,138.25,49
20161201|2016-03-22 10:00,22,138.4,138.5,138.2,138.45,26
20161201|2016-03-22 10:30,22,138.8,138.8,138.5,138.65,14
20161201|2016-03-22 11:00,22,138.75,139.1,138.7,138.95,76
20161201|2016-03-22 11:30,22,139,139.55,139,139.2,44
20161201|2016-03-22 12:00,22,139.2,139.85,139.05,139.7,361
20161201|2016-03-23 04:00,23,139.8,141.4,139.8,140.9,86
20161201|2016-03-23 04:30,23,140.9,140.9,139.7,139.9,29
20161201|2016-03-23 05:00,23,139.7,139.7,139.2,139.2,12
20161201|2016-03-23 05:30,23,138.95,139.4,138.95,139.4,6
20161201|2016-03-23 06:30,23,139.3,139.3,139.05,139.1,6
20161201|2016-03-23 07:00,23,138.8,138.85,137.65,138.5,80
20161201|2016-03-23 07:30,23,138.55,138.9,138.2,138.25,21
20161201|2016-03-23 08:00,23,138.25,138.25,135.5,135.5,56
20161201|2016-03-23 08:30,23,136,136.3,134.65,135.4,53
20161201|2016-03-23 09:00,23,135.6,136.15,135.45,135.8,23
20161201|2016-03-23 09:30,23,135.65,135.95,135.4,135.95,28
20161201|2016-03-23 10:00,23,135.9,135.95,135.6,135.6,12
20161201|2016-03-23 10:30,23,135.9,136.55,135.8,136,128
20161201|2016-03-23 11:00,23,135.85,136.3,135.75,135.75,38
20161201|2016-03-23 11:30,23,135.85,136.35,135.85,136.35,51
20161201|2016-03-23 12:00,23,136.4,136.5,135.9,136.45,92
20161201|2016-03-24 04:00,24,136,136.1,134.9,135.15,78
20161201|2016-03-24 04:30,24,134.9,134.9,134.2,134.35,33
20161201|2016-03-24 05:00,24,134.35,134.6,134.35,134.5,18
20161201|2016-03-24 05:30,24,134.55,134.7,134.4,134.4,18
20161201|2016-03-24 06:00,24,134.35,134.35,133.8,133.9,27
20161201|2016-03-24 06:30,24,133.8,133.8,133.7,133.7,2
20161201|2016-03-24 07:00,24,133.9,134.15,133.5,134.15,16
20161201|2016-03-24 07:30,24,133.95,134.35,133.95,134,33
20161201|2016-03-24 08:00,24,134.2,134.35,134.05,134.1,14
20161201|2016-03-24 08:30,24,134.55,134.75,134.55,134.75,12
20161201|2016-03-24 09:00,24,134.75,135,134.5,134.9,47
20161201|2016-03-24 09:30,24,134.85,134.9,134.6,134.9,47
20161201|2016-03-24 10:00,24,134.85,134.9,134,134.3,76
20161201|2016-03-24 10:30,24,134.55,134.85,134.1,134.2,131
20161201|2016-03-24 11:00,24,134.2,134.35,134,134.05,40
20161201|2016-03-24 11:30,24,134.15,134.15,133.7,133.75,32
20161201|2016-03-24 12:00,24,133.85,133.85,132.95,133,40
20161201|2016-03-28 03:00,28,133.05,133.05,132.5,132.55,47
20161201|2016-03-28 03:30,28,132.15,132.15,131.95,131.95,10
20161201|2016-03-28 04:00,28,132,132.05,131.95,131.95,20
20161201|2016-03-28 05:00,28,132.15,132.15,132,132,2
20161201|2016-03-28 06:00,28,132.3,132.3,132.15,132.15,10
20161201|2016-03-28 06:30,28,132.1,132.25,132.1,132.25,8
20161201|2016-03-28 07:00,28,132.6,132.6,132.3,132.5,14
20161201|2016-03-28 07:30,28,133.1,134.3,133.1,134.2,88
20161201|2016-03-28 08:00,28,134.2,134.45,133.85,134.35,57
20161201|2016-03-28 08:30,28,134.4,134.85,134.1,134.75,31
20161201|2016-03-28 09:00,28,134.65,134.65,133.75,133.95,22
20161201|2016-03-28 09:30,28,134.05,134.45,134.05,134.05,29
20161201|2016-03-28 10:00,28,134.35,134.6,133.9,133.9,14
20161201|2016-03-28 10:30,28,133.85,133.85,133.2,133.35,8
20161201|2016-03-28 11:00,28,133.6,133.75,133.3,133.75,11
20161201|2016-03-28 11:30,28,133.75,134.2,133.75,133.85,15
20161201|2016-03-28 12:00,28,134.05,134.1,133.65,134.1,79
20161201|2016-03-29 03:00,29,133.85,133.85,133.1,133.4,11
20161201|2016-03-29 03:30,29,133.4,133.7,133.25,133.7,13
20161201|2016-03-29 04:00,29,133.6,133.6,133.55,133.55,2
20161201|2016-03-29 04:30,29,132.6,133.1,132.6,133.05,21
20161201|2016-03-29 05:00,29,132.85,132.9,132.8,132.85,8
20161201|2016-03-29 05:30,29,132.9,133.2,132.9,133.2,2
20161201|2016-03-29 06:00,29,133.25,133.25,133.25,133.25,2
20161201|2016-03-29 06:30,29,133.7,133.85,133.25,133.25,3
20161201|2016-03-29 07:00,29,132.75,132.85,132.35,132.55,28
20161201|2016-03-29 07:30,29,132.1,132.3,132.1,132.3,18
20161201|2016-03-29 08:00,29,132.1,132.55,132.1,132.5,8
20161201|2016-03-29 08:30,29,132.25,132.35,132,132,41
20161201|2016-03-29 09:00,29,131.95,132.15,131.7,132.15,78
20161201|2016-03-29 09:30,29,132,132.15,131.8,132.05,39
20161201|2016-03-29 10:00,29,132,132.5,131.95,132.1,45
20161201|2016-03-29 10:30,29,132.2,132.75,132.1,132.7,28
20161201|2016-03-29 11:00,29,132.6,133.4,132.6,133.4,90
20161201|2016-03-29 11:30,29,133.4,133.55,133,133.15,40
20161201|2016-03-29 12:00,29,133,133,132.55,133,57
20161201|2016-03-30 03:00,30,133.75,134.5,133.6,134.3,59
20161201|2016-03-30 03:30,30,134.2,134.7,134.2,134.7,37
20161201|2016-03-30 04:00,30,134.65,134.65,134.15,134.4,13
20161201|2016-03-30 05:00,30,134.55,134.55,134.55,134.55,1
20161201|2016-03-30 05:30,30,134.45,134.45,134.45,134.45,6
20161201|2016-03-30 06:00,30,134.75,135,134.75,134.9,3
20161201|2016-03-30 06:30,30,134.9,134.9,134.65,134.65,10
20161201|2016-03-30 07:00,30,134.5,134.7,134,134,49
20161201|2016-03-30 07:30,30,134,134.9,134,134.9,15
20161201|2016-03-30 08:00,30,134.9,134.9,134.15,134.3,38
20161201|2016-03-30 08:30,30,134.5,134.55,133.6,133.6,16
20161201|2016-03-30 09:00,30,133.5,133.5,132.8,132.95,58
20161201|2016-03-30 09:30,30,132.85,133.4,132.75,133.05,92
20161201|2016-03-30 10:00,30,133.15,133.15,131.9,131.9,116
20161201|2016-03-30 10:30,30,131.9,132.3,131.55,132.3,106
20161201|2016-03-30 11:00,30,132.35,132.65,132.15,132.15,11
20161201|2016-03-30 11:30,30,132.1,132.45,132,132.35,23
20161201|2016-03-30 12:00,30,132.45,132.55,132.15,132.35,51
20161201|2016-03-31 03:00,31,132.35,132.4,131.8,131.85,30
20161201|2016-03-31 03:30,31,131.85,132.35,131.8,132.35,8
20161201|2016-03-31 04:00,31,132.4,132.4,132.3,132.3,5
20161201|2016-03-31 04:30,31,132.35,132.35,132.35,132.35,1
20161201|2016-03-31 05:00,31,132.3,132.6,132.3,132.6,24
20161201|2016-03-31 05:30,31,132.55,132.7,132.55,132.7,3
20161201|2016-03-31 06:00,31,132.55,132.55,132.1,132.2,12
20161201|2016-03-31 06:30,31,132.05,132.2,132.05,132.2,2
20161201|2016-03-31 07:00,31,132.05,132.2,131.15,131.3,46
20161201|2016-03-31 07:30,31,131.05,131.45,130.9,131.05,37
20161201|2016-03-31 08:00,31,131.4,132.7,131.4,132.4,93
20161201|2016-03-31 08:30,31,132.6,133.6,132.6,132.9,118
20161201|2016-03-31 09:00,31,132.95,133.25,132.45,132.55,63
20161201|2016-03-31 09:30,31,132.4,132.4,131.9,132.2,120
20161201|2016-03-31 10:00,31,132.25,132.35,131.35,131.35,122
20161201|2016-03-31 10:30,31,131.55,131.6,130.95,131.3,81
20161201|2016-03-31 11:00,31,131.05,131.5,131.05,131.3,28
20161201|2016-03-31 11:30,31,131.35,131.65,131.2,131.65,60
20161201|2016-03-31 12:00,31,131.9,133.4,131.6,132.95,251
20161201|2016-04-01 03:00,1,132.8,132.8,131.95,132.1,38
20161201|2016-04-01 03:30,1,132.2,132.55,132.05,132.55,19
20161201|2016-04-01 05:00,1,131.95,132,131.85,131.95,15
20161201|2016-04-01 05:30,1,131.95,131.95,131.95,131.95,5
20161201|2016-04-01 06:00,1,132,132,132,132,1
20161201|2016-04-01 06:30,1,132.35,132.35,132.2,132.2,7
20161201|2016-04-01 07:00,1,132.15,132.15,131.15,131.3,44
20161201|2016-04-01 07:30,1,131.5,131.5,130,130.05,359
20161201|2016-04-01 08:00,1,130.45,131,130.25,130.25,78
20161201|2016-04-01 08:30,1,130.2,131.3,130,131.15,140
20161201|2016-04-01 09:00,1,131.15,131.3,130.7,131.25,37
20161201|2016-04-01 09:30,1,130.8,130.8,130.8,130.8,1
20161201|2016-04-01 10:00,1,130.95,131.05,130.7,130.95,51
20161201|2016-04-01 10:30,1,130.95,131.4,130.75,131.3,77
20161201|2016-04-01 11:00,1,131.2,131.3,130.95,131.05,20
20161201|2016-04-01 11:30,1,131.35,131.55,131.25,131.55,12
20161201|2016-04-01 12:00,1,131.5,133.35,131.5,132.2,322
20161201|2016-04-04 03:00,4,131.65,131.8,131.15,131.7,26
20161201|2016-04-04 03:30,4,131.65,131.65,131.5,131.55,26
20161201|2016-04-04 04:00,4,131.65,131.95,131.6,131.95,5
20161201|2016-04-04 04:30,4,131.95,132.05,131.75,131.85,42
20161201|2016-04-04 06:00,4,131.9,132,131.9,132,16
20161201|2016-04-04 06:30,4,131.75,131.75,131.2,131.25,8
20161201|2016-04-04 07:00,4,131.35,131.4,130.55,130.9,88
20161201|2016-04-04 07:30,4,130.75,131.1,130.65,130.75,88
20161201|2016-04-04 08:00,4,130.8,130.8,130.35,130.45,102
20161201|2016-04-04 08:30,4,130.45,131,130.45,131,90
20161201|2016-04-04 09:00,4,131.05,131.05,131,131.05,26
20161201|2016-04-04 09:30,4,130.7,130.7,130.3,130.55,66
20161201|2016-04-04 10:00,4,130.6,130.6,129.9,129.9,180
20161201|2016-04-04 10:30,4,129.9,130.25,129.9,130,27
20161201|2016-04-04 11:00,4,130,130.05,129,129.1,212
20161201|2016-04-04 11:30,4,129.2,129.2,128.5,128.65,206
20161201|2016-04-04 12:00,4,128.6,128.9,128.2,128.2,186
20161201|2016-04-05 03:00,5,128.15,128.4,127.75,127.75,218
20161201|2016-04-05 03:30,5,127.55,127.8,127.45,127.6,26
20161201|2016-04-05 04:00,5,127.6,127.75,127.55,127.75,27
20161201|2016-04-05 04:30,5,127.7,127.7,127.55,127.7,6
20161201|2016-04-05 05:00,5,127.7,127.9,127.7,127.9,7
20161201|2016-04-05 05:30,5,127.8,128.05,127.7,128.05,18
20161201|2016-04-05 06:00,5,127.75,127.75,127.75,127.75,1
20161201|2016-04-05 06:30,5,127.85,127.95,127.7,127.75,50
20161201|2016-04-05 07:00,5,127.85,128.1,127.35,127.35,106
20161201|2016-04-05 07:30,5,127.35,127.35,127.05,127.15,64
20161201|2016-04-05 08:00,5,127.25,127.45,127.05,127.45,110
20161201|2016-04-05 08:30,5,127.35,127.55,127.05,127.3,83
20161201|2016-04-05 09:00,5,127.25,127.3,126.85,127.3,313
20161201|2016-04-05 09:30,5,127.15,127.25,126.95,127,97
20161201|2016-04-05 10:00,5,126.95,127.1,126.95,126.95,42
20161201|2016-04-05 10:30,5,126.85,126.9,126.55,126.55,148
20161201|2016-04-05 11:00,5,126.55,126.8,126.5,126.8,115
20161201|2016-04-05 11:30,5,126.8,126.95,126.6,126.95,18
20161201|2016-04-05 12:00,5,126.9,127.2,126.75,126.85,192
20161201|2016-04-06 03:00,6,127.15,127.55,127.1,127.3,48
20161201|2016-04-06 03:30,6,127.2,127.25,127.1,127.15,21
20161201|2016-04-06 04:00,6,126.95,127,126.9,127,26
20161201|2016-04-06 04:30,6,126.9,126.9,126.9,126.9,4
20161201|2016-04-06 05:00,6,126.95,126.95,126.8,126.8,23
20161201|2016-04-06 05:30,6,126.7,126.8,126.7,126.8,9
20161201|2016-04-06 06:00,6,126.65,126.65,126.6,126.6,9
20161201|2016-04-06 06:30,6,126.5,126.7,126.45,126.45,46
20161201|2016-04-06 07:00,6,126.65,126.65,126.05,126.05,64
20161201|2016-04-06 07:30,6,126.05,126.35,126,126.35,76
20161201|2016-04-06 08:00,6,126.35,126.35,126.15,126.35,19
20161201|2016-04-06 08:30,6,126.25,126.95,126.25,126.9,63
20161201|2016-04-06 09:00,6,127.05,127.05,126.55,126.75,49
20161201|2016-04-06 09:30,6,126.45,127,126.45,127,23
20161201|2016-04-06 10:00,6,127.2,127.85,127.2,127.75,71
20161201|2016-04-06 10:30,6,127.35,127.65,127.35,127.65,33
20161201|2016-04-06 11:00,6,127.55,127.55,127.15,127.25,18
20161201|2016-04-06 11:30,6,127.25,127.4,127,127.4,46
20161201|2016-04-06 12:00,6,127.2,127.45,127,127.3,112
20161201|2016-04-07 03:00,7,128.2,128.4,127.85,128.25,25
20161201|2016-04-07 03:30,7,127.6,128.1,127.4,127.75,120
20161201|2016-04-07 04:00,7,127.7,127.85,127.55,127.6,77
20161201|2016-04-07 04:30,7,127.4,127.4,127.4,127.4,9
20161201|2016-04-07 05:00,7,127.5,127.7,127.5,127.6,14
20161201|2016-04-07 05:30,7,127.85,127.85,127.75,127.75,11
20161201|2016-04-07 06:00,7,127.75,128,127.75,127.9,10
20161201|2016-04-07 06:30,7,127.8,127.8,127.55,127.55,21
20161201|2016-04-07 07:00,7,127.55,127.55,126.85,126.85,114
20161201|2016-04-07 07:30,7,126.7,127.1,126.6,126.95,64
20161201|2016-04-07 08:00,7,126.6,126.6,126.15,126.3,86
20161201|2016-04-07 08:30,7,126.3,126.65,126.3,126.3,36
20161201|2016-04-07 09:00,7,126.15,126.15,125.6,125.6,346
20161201|2016-04-07 09:30,7,125.6,125.95,125.6,125.85,76
20161201|2016-04-07 10:00,7,125.85,126.25,125.75,126.1,67
20161201|2016-04-07 10:30,7,126.1,126.4,125.85,126.05,136
20161201|2016-04-07 11:00,7,125.9,126.6,125.9,126.15,152
20161201|2016-04-07 11:30,7,126,126.05,125.9,125.9,8
20161201|2016-04-07 12:00,7,125.95,126.1,125.7,125.85,65
20161201|2016-04-08 03:00,8,126,126.35,126,126.2,24
20161201|2016-04-08 03:30,8,126,126.2,126,126.2,13
20161201|2016-04-08 04:00,8,126,126,126,126,7
20161201|2016-04-08 04:30,8,125.9,125.9,125.8,125.8,3
20161201|2016-04-08 05:00,8,125.85,126.15,125.85,126,33
20161201|2016-04-08 05:30,8,125.95,125.95,125.8,125.8,23
20161201|2016-04-08 06:30,8,125.95,126.05,125.85,126,27
20161201|2016-04-08 07:00,8,125.9,125.9,125.45,125.55,53
20161201|2016-04-08 07:30,8,125.55,126,125.45,125.55,47
20161201|2016-04-08 08:00,8,125.55,125.6,125.25,125.25,71
20161201|2016-04-08 08:30,8,125.25,125.5,125.15,125.4,60
20161201|2016-04-08 09:00,8,125.5,125.75,125.5,125.6,78
20161201|2016-04-08 09:30,8,125.6,127.3,125.6,127.3,110
20161201|2016-04-08 10:00,8,127.35,127.35,126.15,126.2,98
20161201|2016-04-08 10:30,8,126.25,126.25,125.9,125.9,36
20161201|2016-04-08 11:00,8,126.05,126.15,125.8,125.8,84
20161201|2016-04-08 11:30,8,125.9,126.45,125.85,126.45,18
20161201|2016-04-08 12:00,8,126.25,126.7,126.1,126.55,62
20161201|2016-04-11 03:00,11,127.55,128.2,127.35,127.65,93
20161201|2016-04-11 03:30,11,127.5,128,127.45,127.85,48
20161201|2016-04-11 04:00,11,127.9,127.9,127.75,127.8,23
20161201|2016-04-11 04:30,11,127.9,128.2,127.45,127.5,19
20161201|2016-04-11 05:30,11,127.8,127.9,127.7,127.75,11
20161201|2016-04-11 07:00,11,127.5,127.5,126.6,126.75,60
20161201|2016-04-11 07:30,11,126.75,126.75,125.75,126.5,161
20161201|2016-04-11 08:00,11,126.65,126.65,126,126.3,135
20161201|2016-04-11 08:30,11,126.3,126.95,126.25,126.9,139
20161201|2016-04-11 09:00,11,126.8,126.9,126.45,126.5,16
20161201|2016-04-11 09:30,11,126.75,126.9,126.55,126.9,57
20161201|2016-04-11 10:00,11,127.2,127.55,127.2,127.55,8
20161201|2016-04-11 10:30,11,127.4,127.55,127.25,127.4,49
20161201|2016-04-11 11:00,11,127.35,127.65,127.35,127.55,87
20161201|2016-04-11 11:30,11,127.6,129.3,127.6,128.95,227
20161201|2016-04-11 12:00,11,128.7,129.3,128.45,128.45,239
20161201|2016-04-12 03:00,12,129.35,129.65,129.35,129.55,103
20161201|2016-04-12 03:30,12,129.55,129.8,129.55,129.8,139
20161201|2016-04-12 04:00,12,129.75,130.25,129.75,130.2,53
20161201|2016-04-12 04:30,12,130.2,130.4,130.2,130.4,15
20161201|2016-04-12 05:00,12,130.4,130.4,129.95,129.95,4
20161201|2016-04-12 05:30,12,130.2,130.35,130.2,130.35,8
20161201|2016-04-12 06:00,12,129.95,130,129.85,129.85,5
20161201|2016-04-12 06:30,12,130.3,130.5,130.1,130.15,19
20161201|2016-04-12 07:00,12,130.15,130.2,128.6,129.15,61
20161201|2016-04-12 07:30,12,129.7,129.7,128.3,128.5,61
20161201|2016-04-12 08:00,12,128.45,129.45,128.45,129.4,60
20161201|2016-04-12 08:30,12,129.6,129.85,129.4,129.4,33
20161201|2016-04-12 09:00,12,129.25,129.6,128.75,129.5,152
20161201|2016-04-12 09:30,12,129.35,129.8,129.35,129.8,36
20161201|2016-04-12 10:00,12,129.7,129.85,129.2,129.65,51
20161201|2016-04-12 10:30,12,129.65,130.05,129.65,129.85,123
20161201|2016-04-12 11:00,12,129.85,129.9,129.5,129.9,26
20161201|2016-04-12 11:30,12,129.95,130.55,129.75,130.2,85
20161201|2016-04-12 12:00,12,130.15,130.25,129.85,129.9,168
20161201|2016-04-13 03:00,13,129.85,129.85,129.3,129.4,57
20161201|2016-04-13 03:30,13,129.3,129.35,129,129.1,46
20161201|2016-04-13 04:00,13,129.15,129.35,129.15,129.25,11
20161201|2016-04-13 04:30,13,129.25,129.4,129.05,129.05,5
20161201|2016-04-13 05:00,13,128.95,129.2,128.9,129.2,19
20161201|2016-04-13 05:30,13,129.3,129.3,129.1,129.2,9
20161201|2016-04-13 06:00,13,129.15,129.15,129,129.15,25
20161201|2016-04-13 06:30,13,129.2,129.5,129.2,129.5,7
20161201|2016-04-13 07:00,13,129.05,129.65,129.05,129.65,11
20161201|2016-04-13 07:30,13,129.55,130.2,129.55,130.1,47
20161201|2016-04-13 08:00,13,129.95,130.9,129.9,130.8,81
20161201|2016-04-13 08:30,13,130.85,130.9,129.8,129.8,108
20161201|2016-04-13 09:00,13,129.75,129.9,129.45,129.8,43
20161201|2016-04-13 09:30,13,129.7,129.9,129.5,129.9,40
20161201|2016-04-13 10:00,13,129.7,129.9,129.6,129.6,11
20161201|2016-04-13 10:30,13,129.5,129.5,127.35,127.8,198
20161201|2016-04-13 11:00,13,127.65,128.1,127.65,127.8,73
20161201|2016-04-13 11:30,13,128,128,127.3,127.35,23
20161201|2016-04-13 12:00,13,127.55,127.85,127.35,127.7,164
20161201|2016-04-14 03:00,14,128.15,128.15,126.7,126.7,103
20161201|2016-04-14 03:30,14,126.65,127.55,126.65,127.35,80
20161201|2016-04-14 04:00,14,127.25,127.6,127.25,127.55,7
20161201|2016-04-14 04:30,14,127.55,127.75,127.55,127.75,6
20161201|2016-04-14 05:00,14,127.6,127.6,127.55,127.55,7
20161201|2016-04-14 05:30,14,127.7,127.9,127.7,127.9,25
20161201|2016-04-14 06:00,14,127.95,128.3,127.9,128.3,13
20161201|2016-04-14 07:00,14,128.35,128.4,127.65,127.65,55
20161201|2016-04-14 07:30,14,127.95,129,127.55,128.8,108
20161201|2016-04-14 08:00,14,128.8,129.6,128.5,129.6,112
20161201|2016-04-14 08:30,14,129.65,130.15,129.55,129.65,111
20161201|2016-04-14 09:00,14,129.7,130.2,129.55,129.8,46
20161201|2016-04-14 09:30,14,129.9,130.25,129.9,130.25,42
20161201|2016-04-14 10:00,14,130.3,130.3,129.4,129.4,61
20161201|2016-04-14 10:30,14,129.65,129.95,129.6,129.95,19
20161201|2016-04-14 11:00,14,129.9,129.9,129.4,129.75,50
20161201|2016-04-14 11:30,14,129.5,129.5,129.2,129.35,47
20161201|2016-04-14 12:00,14,129.65,129.75,128.85,129.05,220
20161201|2016-04-15 03:00,15,129.5,129.75,129.4,129.75,11
20161201|2016-04-15 03:30,15,129.65,129.85,129.65,129.8,6
20161201|2016-04-15 04:00,15,129.8,129.8,129.6,129.6,7
20161201|2016-04-15 04:30,15,129.55,129.6,129.5,129.6,6
20161201|2016-04-15 05:00,15,129.5,129.5,129.25,129.25,4
20161201|2016-04-15 05:30,15,129.3,129.3,129.3,129.3,2
20161201|2016-04-15 06:00,15,129.1,129.1,129.1,129.1,3
20161201|2016-04-15 06:30,15,129.3,129.45,129.3,129.45,6
20161201|2016-04-15 07:00,15,129.45,130,129,129.75,139
20161201|2016-04-15 07:30,15,129.95,130.2,129.2,129.2,66
20161201|2016-04-15 08:00,15,129.2,129.2,127.85,128.5,213
20161201|2016-04-15 08:30,15,128.4,128.4,127.65,127.7,50
20161201|2016-04-15 09:00,15,127.6,128.6,127.5,128.4,122
20161201|2016-04-15 09:30,15,129,129.65,128.95,129.3,170
20161201|2016-04-15 10:00,15,129.15,129.2,128.6,128.65,85
20161201|2016-04-15 10:30,15,128.55,129.25,128.5,129.2,40
20161201|2016-04-15 11:00,15,129.2,129.2,128.8,128.8,19
20161201|2016-04-15 11:30,15,129.1,129.25,128.9,129,34
20161201|2016-04-15 12:00,15,129.1,129.2,128.55,128.8,70
20161201|2016-04-18 03:00,18,128.85,129.35,128.85,129.35,32
20161201|2016-04-18 03:30,18,129.35,129.55,129.3,129.55,10
20161201|2016-04-18 04:00,18,129.4,129.45,129.4,129.4,8
20161201|2016-04-18 04:30,18,129.65,129.65,129.65,129.65,8
20161201|2016-04-18 05:00,18,129.45,129.45,129.4,129.4,2
20161201|2016-04-18 05:30,18,129.5,129.5,129.15,129.25,26
20161201|2016-04-18 06:00,18,129.45,129.5,129.35,129.4,4
20161201|2016-04-18 06:30,18,129.65,129.8,129.65,129.8,4
20161201|2016-04-18 07:00,18,129.8,129.8,129.1,129.65,36
20161201|2016-04-18 07:30,18,129.6,130,129.45,129.6,45
20161201|2016-04-18 08:00,18,129.75,129.75,128.6,128.65,161
20161201|2016-04-18 08:30,18,128.6,128.95,128.35,128.75,103
20161201|2016-04-18 09:00,18,128.65,129.3,128.65,129.25,23
20161201|2016-04-18 09:30,18,129.35,129.9,129.3,129.9,52
20161201|2016-04-18 10:00,18,130,131.35,130,131.1,97
20161201|2016-04-18 10:30,18,131.3,131.5,130.75,131.35,133
20161201|2016-04-18 11:00,18,131.45,131.5,130.6,130.65,35
20161201|2016-04-18 11:30,18,130.6,130.65,129.8,129.95,67
20161201|2016-04-18 12:00,18,130.05,130.2,129.75,129.85,76
20161201|2016-04-19 03:00,19,130,130.95,129.7,130.95,21
20161201|2016-04-19 03:30,19,130.95,130.95,130.9,130.9,2
20161201|2016-04-19 04:00,19,130.9,130.9,130.85,130.85,2
20161201|2016-04-19 04:30,19,130.75,130.8,130.5,130.5,19
20161201|2016-04-19 05:00,19,130.95,131.05,130.9,130.9,4
20161201|2016-04-19 05:30,19,131,131,130.85,130.9,18
20161201|2016-04-19 06:00,19,130.8,130.8,130.7,130.7,2
20161201|2016-04-19 06:30,19,130.7,130.9,130.65,130.65,14
20161201|2016-04-19 07:00,19,130.6,131.55,130.6,131.55,62
20161201|2016-04-19 07:30,19,131.55,132.1,131.55,131.7,60
20161201|2016-04-19 08:00,19,131.6,132.25,131.6,132.1,25
20161201|2016-04-19 08:30,19,132.2,132.7,132,132.6,66
20161201|2016-04-19 09:00,19,132.55,132.9,132.3,132.75,29
20161201|2016-04-19 09:30,19,133,133,132.55,132.9,20
20161201|2016-04-19 10:00,19,132.8,133,132.8,132.8,30
20161201|2016-04-19 10:30,19,132.55,132.85,132.55,132.65,20
20161201|2016-04-19 11:00,19,132.7,132.7,132.15,132.15,37
20161201|2016-04-19 11:30,19,132.2,132.35,131.6,131.6,64
20161201|2016-04-19 12:00,19,131.75,132.05,131.5,131.75,130
20161201|2016-04-20 03:00,20,132,132.35,131.95,132.35,12
20161201|2016-04-20 03:30,20,132.2,132.2,131.85,131.85,9
20161201|2016-04-20 05:00,20,131.95,132.1,131.95,132,7
20161201|2016-04-20 05:30,20,132.1,132.1,131.95,131.95,14
20161201|2016-04-20 06:00,20,132.2,132.2,132.15,132.15,4
20161201|2016-04-20 06:30,20,132.05,132.05,132,132,2
20161201|2016-04-20 07:00,20,132,132.45,131.85,132.45,28
20161201|2016-04-20 07:30,20,132.5,132.8,132.3,132.45,54
20161201|2016-04-20 08:00,20,132.35,132.7,132.3,132.45,31
20161201|2016-04-20 08:30,20,132.5,133,132.5,132.85,39
20161201|2016-04-20 09:00,20,132.95,133.3,132.2,132.5,56
20161201|2016-04-20 09:30,20,132.5,132.6,132.05,132.35,77
20161201|2016-04-20 10:00,20,132.35,132.6,132.25,132.6,24
20161201|2016-04-20 10:30,20,132.35,132.9,132.35,132.55,27
20161201|2016-04-20 11:00,20,132.5,132.7,132.2,132.65,34
20161201|2016-04-20 11:30,20,132.75,132.8,132.6,132.75,47
20161201|2016-04-20 12:00,20,132.75,132.9,132.4,132.9,62
20161201|2016-04-21 03:00,21,133.55,133.65,133.2,133.65,77
20161201|2016-04-21 03:30,21,133.65,133.65,133.6,133.6,2
20161201|2016-04-21 04:00,21,133.65,133.65,133.65,133.65,3
20161201|2016-04-21 04:30,21,133.8,134.15,133.7,133.7,18
20161201|2016-04-21 05:00,21,133.75,133.9,133.75,133.9,13
20161201|2016-04-21 05:30,21,133.9,133.95,133.9,133.95,10
20161201|2016-04-21 06:00,21,133.95,134.35,133.95,134.15,33
20161201|2016-04-21 06:30,21,134.1,134.1,133.85,134.1,14
20161201|2016-04-21 07:00,21,133.6,134.4,133.45,134.4,22
20161201|2016-04-21 07:30,21,134.5,134.9,134.3,134.9,52
20161201|2016-04-21 08:00,21,134.9,134.95,133.85,133.85,50
20161201|2016-04-21 08:30,21,133.75,133.75,130.4,130.75,386
20161201|2016-04-21 09:00,21,130.75,130.75,129.25,129.6,175
20161201|2016-04-21 09:30,21,129.5,129.85,129.25,129.8,32
20161201|2016-04-21 10:00,21,129.75,130.05,129.4,130,38
20161201|2016-04-21 10:30,21,130.2,130.2,129.9,130.1,68
20161201|2016-04-21 11:00,21,130.1,130.1,129.65,129.65,18
20161201|2016-04-21 11:30,21,129.65,129.65,128.5,128.5,96
20161201|2016-04-21 12:00,21,128.65,128.75,128,128.1,103
20161201|2016-04-22 03:00,22,127.8,128.1,127.35,128.1,45
20161201|2016-04-22 03:30,22,127.5,127.85,127.3,127.8,49
20161201|2016-04-22 04:00,22,127.55,127.6,127.45,127.6,25
20161201|2016-04-22 04:30,22,127.45,127.45,127.25,127.4,34
20161201|2016-04-22 05:00,22,127.5,127.55,127.35,127.45,19
20161201|2016-04-22 05:30,22,127.45,127.65,127.45,127.65,12
20161201|2016-04-22 06:00,22,127.35,127.6,127.35,127.6,6
20161201|2016-04-22 06:30,22,127.6,127.7,127.6,127.7,4
20161201|2016-04-22 07:00,22,127.45,127.45,127.05,127.25,53
20161201|2016-04-22 07:30,22,127.45,127.6,126.6,126.8,177
20161201|2016-04-22 08:00,22,126.8,127,126.65,126.75,155
20161201|2016-04-22 08:30,22,126.85,127.5,126.8,127.5,59
20161201|2016-04-22 09:00,22,127.6,128.3,127.5,128.15,77
20161201|2016-04-22 09:30,22,127.9,127.95,126.95,127,115
20161201|2016-04-22 10:00,22,127.3,127.55,127.05,127.1,54
20161201|2016-04-22 10:30,22,127.1,127.4,127,127.1,48
20161201|2016-04-22 11:00,22,127,127.3,126.8,126.9,47
20161201|2016-04-22 11:30,22,126.95,127.2,126.8,126.95,48
20161201|2016-04-22 12:00,22,126.95,127.45,126.85,127.05,249
20161201|2016-04-25 03:00,25,127.85,127.85,127.3,127.5,17
20161201|2016-04-25 03:30,25,127.5,127.5,127.05,127.05,20
20161201|2016-04-25 05:00,25,126.95,127,126.95,127,5
20161201|2016-04-25 06:00,25,127.3,127.5,127.3,127.45,6
20161201|2016-04-25 06:30,25,127.55,127.65,127.55,127.65,4
20161201|2016-04-25 07:00,25,127.7,127.7,126.85,127.2,141
20161201|2016-04-25 07:30,25,127.05,127.55,126.9,127.4,53
20161201|2016-04-25 08:00,25,127.05,127.35,126.8,127.2,77
20161201|2016-04-25 08:30,25,127.3,127.7,127.1,127.1,92
20161201|2016-04-25 09:00,25,127.35,127.6,127,127.4,78
20161201|2016-04-25 09:30,25,127.2,127.25,127.05,127.2,104
20161201|2016-04-25 10:00,25,127.4,127.55,127.2,127.35,59
20161201|2016-04-25 10:30,25,127.4,127.55,127.25,127.4,77
20161201|2016-04-25 11:00,25,127.5,127.6,127.3,127.6,92
20161201|2016-04-25 11:30,25,127.3,127.3,126.95,127.3,14
20161201|2016-04-25 12:00,25,127.35,127.8,127.2,127.8,58
20161201|2016-04-26 03:00,26,127.8,128.6,127.8,128.5,135
20161201|2016-04-26 03:30,26,128.5,128.65,128.45,128.55,15
20161201|2016-04-26 04:00,26,128.6,128.65,128.6,128.6,13
20161201|2016-04-26 04:30,26,128.7,128.7,128.25,128.25,43
20161201|2016-04-26 05:00,26,128.3,128.45,128.3,128.45,6
20161201|2016-04-26 05:30,26,128.3,128.35,128.3,128.35,7
20161201|2016-04-26 06:00,26,128.6,128.6,128.35,128.35,4
20161201|2016-04-26 07:00,26,129,129.2,128.65,128.75,16
20161201|2016-04-26 07:30,26,128.75,129.3,128.75,129.05,21
20161201|2016-04-26 08:00,26,129.3,129.35,129.1,129.15,55
20161201|2016-04-26 08:30,26,129.5,130.65,129.5,130.45,201
20161201|2016-04-26 09:00,26,130.5,130.5,129.55,129.55,19
20161201|2016-04-26 09:30,26,129.55,130,129.55,129.95,36
20161201|2016-04-26 10:00,26,129.8,130.2,129.75,130.2,48
20161201|2016-04-26 11:00,26,130.2,130.25,130.15,130.2,64
20161201|2016-04-26 11:30,26,130.1,130.1,129.9,129.95,15
20161201|2016-04-26 12:00,26,129.9,129.9,129.5,129.5,81
20161201|2016-04-27 03:00,27,130.1,130.1,129.5,129.5,16
20161201|2016-04-27 03:30,27,129.25,129.6,129.15,129.6,14
20161201|2016-04-27 04:00,27,129.3,129.3,129.3,129.3,2
20161201|2016-04-27 04:30,27,129.45,129.8,129.45,129.8,7
20161201|2016-04-27 05:00,27,129.8,130,129.7,129.7,15
20161201|2016-04-27 05:30,27,130.05,130.05,130.05,130.05,1
20161201|2016-04-27 06:00,27,130.1,130.1,130,130.1,6
20161201|2016-04-27 06:30,27,130.2,130.65,130.2,130.65,3
20161201|2016-04-27 07:00,27,130.75,131,130.35,130.5,6
20161201|2016-04-27 07:30,27,130.45,130.85,130.3,130.6,11
20161201|2016-04-27 08:00,27,130.35,130.35,128.3,128.35,80
20161201|2016-04-27 08:30,27,128.05,128.2,127.15,127.25,298
20161201|2016-04-27 09:00,27,127.15,127.2,126.65,126.65,271
20161201|2016-04-27 09:30,27,126.65,126.65,125.8,125.85,312
20161201|2016-04-27 10:00,27,125.95,126.05,125.7,125.7,150
20161201|2016-04-27 10:30,27,125.8,125.85,125.6,125.85,76
20161201|2016-04-27 11:00,27,125.8,126.15,125.8,126.15,112
20161201|2016-04-27 11:30,27,125.95,125.95,125.45,125.5,123
20161201|2016-04-27 12:00,27,125.55,126.05,125.4,125.7,159
20161201|2016-04-28 03:00,28,126.05,126.05,125.8,125.8,20
20161201|2016-04-28 03:30,28,126.1,126.1,125.9,125.9,7
20161201|2016-04-28 04:00,28,126.1,126.3,125.8,125.9,60
20161201|2016-04-28 04:30,28,126,126.35,126,126.25,105
20161201|2016-04-28 05:00,28,126.25,126.3,126.25,126.3,2
20161201|2016-04-28 05:30,28,126.15,126.15,126.15,126.15,1
20161201|2016-04-28 06:00,28,126.35,126.35,126.35,126.35,1
20161201|2016-04-28 06:30,28,126.45,126.6,125.95,125.95,35
20161201|2016-04-28 07:00,28,125.85,126.15,125.45,125.8,39
20161201|2016-04-28 07:30,28,125.85,126,124.9,124.9,218
20161201|2016-04-28 08:00,28,124.8,125.1,124.6,124.75,123
20161201|2016-04-28 08:30,28,124.7,125,124.6,124.8,162
20161201|2016-04-28 09:00,28,125.3,125.35,124.9,125.05,71
20161201|2016-04-28 09:30,28,125,125.35,125,125.1,63
20161201|2016-04-28 10:00,28,125.05,125.45,125.05,125.2,66
20161201|2016-04-28 10:30,28,125.15,125.2,124.95,125,23
20161201|2016-04-28 11:00,28,125.15,125.8,125.15,125.65,27
20161201|2016-04-28 11:30,28,125.5,125.75,125.15,125.25,13
20161201|2016-04-28 12:00,28,125.25,125.65,125.1,125.6,70
20161201|2016-04-29 03:00,29,126.3,126.3,125.7,125.75,16
20161201|2016-04-29 03:30,29,125.65,125.65,125.1,125.1,12
20161201|2016-04-29 04:00,29,125.4,125.4,125.4,125.4,1
20161201|2016-04-29 04:30,29,125.6,125.65,125.5,125.5,6
20161201|2016-04-29 05:00,29,125.35,125.65,125.35,125.65,9
20161201|2016-04-29 05:30,29,125.75,125.85,125.75,125.75,5
20161201|2016-04-29 06:00,29,126.15,126.35,125.95,125.95,60
20161201|2016-04-29 06:30,29,126.15,126.2,126.05,126.2,5
20161201|2016-04-29 07:00,29,125.5,125.7,125.1,125.4,21
20161201|2016-04-29 07:30,29,125.6,126.15,125.55,126.05,18
20161201|2016-04-29 08:00,29,125.85,125.9,125.65,125.7,44
20161201|2016-04-29 08:30,29,125.75,125.8,125.75,125.75,15
20161201|2016-04-29 09:00,29,125.6,127.15,125.6,126.9,77
20161201|2016-04-29 09:30,29,126.8,126.95,126.35,126.5,48
20161201|2016-04-29 10:00,29,126.4,126.5,126.3,126.5,30
20161201|2016-04-29 10:30,29,126.5,126.5,126,126,12
20161201|2016-04-29 11:00,29,126.1,126.1,125.75,126.05,111
20161201|2016-04-29 11:30,29,125.85,126,125.75,125.85,28
20161201|2016-04-29 12:00,29,125.75,126.05,125.3,126,82
20161201|2016-05-02 06:30,2,126.5,126.9,126,126.7,70
20161201|2016-05-02 07:00,2,126.4,126.4,125.8,125.95,34
20161201|2016-05-02 07:30,2,125.95,125.95,125.3,125.35,44
20161201|2016-05-02 08:00,2,125.55,125.55,125.05,125.15,48
20161201|2016-05-02 08:30,2,125.1,125.15,124.9,125.05,253
20161201|2016-05-02 09:00,2,124.95,125,124.7,124.8,91
20161201|2016-05-02 09:30,2,124.95,125,124.9,124.95,68
20161201|2016-05-02 10:00,2,124.9,125,124.85,125,108
20161201|2016-05-02 10:30,2,124.95,124.95,124.75,124.75,53
20161201|2016-05-02 11:00,2,124.75,124.75,124.4,124.5,134
20161201|2016-05-02 11:30,2,124.65,124.65,124.25,124.3,122
20161201|2016-05-02 12:00,2,124.2,124.3,123.85,124.3,379
20161201|2016-05-03 03:00,3,124.9,124.95,124.3,124.55,200
20161201|2016-05-03 03:30,3,124.6,125,124.4,124.5,198
20161201|2016-05-03 04:00,3,124.6,124.6,124.5,124.5,13
20161201|2016-05-03 04:30,3,124.7,124.85,124.7,124.85,28
20161201|2016-05-03 05:00,3,124.75,124.8,124.7,124.7,8
20161201|2016-05-03 05:30,3,124.9,125,124.85,124.85,4
20161201|2016-05-03 06:00,3,124.8,125.05,124.8,125.05,6
20161201|2016-05-03 06:30,3,124.5,124.5,124.5,124.5,1
20161201|2016-05-03 07:00,3,124.45,124.5,124.05,124.5,197
20161201|2016-05-03 07:30,3,124.35,125.75,124.35,125.75,330
20161201|2016-05-03 08:00,3,125.5,125.75,125.15,125.75,43
20161201|2016-05-03 08:30,3,125.5,125.5,125,125,133
20161201|2016-05-03 09:00,3,125,125.05,124.35,124.7,198
20161201|2016-05-03 09:30,3,124.65,124.7,124.3,124.4,72
20161201|2016-05-03 10:00,3,124.35,124.5,124.2,124.2,90
20161201|2016-05-03 10:30,3,124.15,124.7,124.15,124.7,58
20161201|2016-05-03 11:00,3,124.6,124.6,124.2,124.4,18
20161201|2016-05-03 11:30,3,124.3,124.3,123.75,123.75,28
20161201|2016-05-03 12:00,3,123.65,124.35,123.65,124.35,63
20161201|2016-05-04 03:00,4,124.45,124.45,124.1,124.2,6
20161201|2016-05-04 03:30,4,124.1,124.15,123.75,123.8,16
20161201|2016-05-04 04:30,4,123.7,123.75,123.7,123.75,2
20161201|2016-05-04 05:00,4,123.75,123.75,123.75,123.75,2
20161201|2016-05-04 05:30,4,124,124.05,124,124.05,2
20161201|2016-05-04 06:00,4,124.2,124.2,124,124.15,10
20161201|2016-05-04 06:30,4,124.2,124.25,124.15,124.25,12
20161201|2016-05-04 07:00,4,124,124,123.65,123.9,18
20161201|2016-05-04 07:30,4,123.8,124.55,123.45,124.55,174
20161201|2016-05-04 08:00,4,124.45,124.75,123.9,124.05,61
20161201|2016-05-04 08:30,4,123.9,124.3,123.65,123.85,85
20161201|2016-05-04 09:00,4,123.8,124.05,123.7,123.95,97
20161201|2016-05-04 09:30,4,124,124.5,123.95,124.05,115
20161201|2016-05-04 10:00,4,123.95,124,123.8,123.8,54
20161201|2016-05-04 10:30,4,124,124,123.8,123.95,13
20161201|2016-05-04 11:00,4,123.95,124.1,123.9,124.05,12
20161201|2016-05-04 11:30,4,123.95,124.25,123.85,124.25,23
20161201|2016-05-04 12:00,4,124.05,124.5,123.75,124.4,128
20161201|2016-05-05 03:00,5,124.3,125.15,124.3,125.15,28
20161201|2016-05-05 03:30,5,125.1,125.45,125.05,125.3,88
20161201|2016-05-05 04:00,5,125.25,125.95,125.25,125.8,131
20161201|2016-05-05 04:30,5,125.65,125.65,125.55,125.55,5
20161201|2016-05-05 05:00,5,125.1,125.1,125.05,125.05,8
20161201|2016-05-05 05:30,5,125.05,125.05,125,125.05,3
20161201|2016-05-05 06:00,5,125.25,125.5,125.25,125.5,3
20161201|2016-05-05 07:00,5,125.8,126,125.55,126,11
20161201|2016-05-05 07:30,5,126.05,126.25,125.7,126.1,57
20161201|2016-05-05 08:00,5,126.25,126.4,125.7,125.85,33
20161201|2016-05-05 08:30,5,125.7,125.7,124.75,124.9,186
20161201|2016-05-05 09:00,5,124.75,125.1,124.05,124.35,146
20161201|2016-05-05 09:30,5,124.45,124.85,124.05,124.7,56
20161201|2016-05-05 10:00,5,124.65,125.05,124.6,125.05,29
20161201|2016-05-05 10:30,5,125,125.55,125,125.25,23
20161201|2016-05-05 11:00,5,125.35,125.4,125.05,125.2,158
20161201|2016-05-05 11:30,5,125.25,125.25,124.9,124.95,15
20161201|2016-05-05 12:00,5,125.4,125.8,125.3,125.8,31
20161201|2016-05-06 03:00,6,126.4,126.85,126.2,126.2,64
20161201|2016-05-06 03:30,6,126.1,126.35,126.05,126.3,12
20161201|2016-05-06 04:00,6,126.55,126.55,126.2,126.2,16
20161201|2016-05-06 04:30,6,126.05,126.15,126,126.15,23
20161201|2016-05-06 05:00,6,126.25,126.25,126.2,126.2,2
20161201|2016-05-06 05:30,6,126.15,126.15,126.05,126.05,3
20161201|2016-05-06 06:30,6,126.6,126.9,126.55,126.9,14
20161201|2016-05-06 07:00,6,126.9,126.9,126.3,126.6,55
20161201|2016-05-06 07:30,6,126.75,127.3,126.45,126.45,86
20161201|2016-05-06 08:00,6,126.5,126.85,126.5,126.5,16
20161201|2016-05-06 08:30,6,126.95,128.85,126.8,128.8,173
20161201|2016-05-06 09:00,6,128.7,128.7,128.25,128.65,56
20161201|2016-05-06 09:30,6,128.4,128.55,128.4,128.4,18
20161201|2016-05-06 10:00,6,128.45,128.75,128.45,128.7,37
20161201|2016-05-06 10:30,6,128.75,128.85,128.15,128.15,20
20161201|2016-05-06 11:00,6,128.4,128.4,128.4,128.4,1
20161201|2016-05-06 11:30,6,128.65,128.7,128.5,128.5,4
20161201|2016-05-06 12:00,6,128.45,128.65,128.3,128.45,62
20161201|2016-05-09 03:00,9,129.35,129.75,129.35,129.5,43
20161201|2016-05-09 03:30,9,129.65,129.9,129.65,129.9,7
20161201|2016-05-09 04:00,9,129.3,129.45,129.25,129.25,13
20161201|2016-05-09 04:30,9,129.6,129.6,129.6,129.6,2
20161201|2016-05-09 05:00,9,129.8,129.85,129.7,129.7,23
20161201|2016-05-09 05:30,9,129.7,129.9,129.7,129.8,8
20161201|2016-05-09 06:00,9,129.75,129.75,129.75,129.75,2
20161201|2016-05-09 07:00,9,129.55,129.65,129.25,129.65,56
20161201|2016-05-09 07:30,9,129.8,130.5,129.8,130.4,35
20161201|2016-05-09 08:00,9,130.4,130.55,129.6,129.6,45
20161201|2016-05-09 08:30,9,130.1,130.45,130.1,130.2,40
20161201|2016-05-09 09:00,9,130,130,129.55,129.7,26
20161201|2016-05-09 09:30,9,129.45,129.5,128.7,129.3,111
20161201|2016-05-09 10:00,9,129.25,129.6,127.45,128.55,230
20161201|2016-05-09 10:30,9,128.4,129.05,128.4,129.05,24
20161201|2016-05-09 11:00,9,129.15,129.85,129.15,129.7,22
20161201|2016-05-09 11:30,9,130.05,130.55,129.95,130.2,83
20161201|2016-05-09 12:00,9,130.3,130.65,130.05,130.65,137
20161201|2016-05-10 03:00,10,131.4,131.4,130.75,130.9,51
20161201|2016-05-10 03:30,10,131.15,131.15,130.95,131.1,17
20161201|2016-05-10 04:00,10,130.85,131.05,130.85,130.95,10
20161201|2016-05-10 04:30,10,131,131.4,131,131.35,70
20161201|2016-05-10 05:00,10,131.15,131.15,131.15,131.15,1
20161201|2016-05-10 05:30,10,131.2,131.45,131.2,131.35,9
20161201|2016-05-10 06:00,10,131.45,131.5,131.4,131.45,8
20161201|2016-05-10 07:00,10,131.2,132.25,131.2,132.2,120
20161201|2016-05-10 07:30,10,132.25,132.7,132.25,132.35,222
20161201|2016-05-10 08:00,10,132.4,132.55,132.15,132.35,133
20161201|2016-05-10 08:30,10,132.3,133.35,132.3,133.3,117
20161201|2016-05-10 09:00,10,133.2,133.25,133.1,133.25,11
20161201|2016-05-10 09:30,10,132.75,133.05,132.6,132.8,165
20161201|2016-05-10 10:00,10,132.95,133,132.2,132.4,75
20161201|2016-05-10 10:30,10,132.4,132.65,132.15,132.6,47
20161201|2016-05-10 11:00,10,132.9,132.9,132.7,132.8,33
20161201|2016-05-10 11:30,10,132.7,132.8,132.4,132.4,29
20161201|2016-05-10 12:00,10,132.45,133.05,132.3,132.95,176
20161201|2016-05-11 03:00,11,133.15,133.15,132.65,132.7,30
20161201|2016-05-11 03:30,11,132.7,133.25,132.7,133.25,24
20161201|2016-05-11 04:00,11,133.4,133.4,133.1,133.1,16
20161201|2016-05-11 04:30,11,133.3,133.3,133,133,10
20161201|2016-05-11 05:00,11,132.9,132.9,132.6,132.85,3
20161201|2016-05-11 05:30,11,132.8,132.8,132.8,132.8,1
20161201|2016-05-11 06:00,11,132.9,132.9,132.3,132.35,9
20161201|2016-05-11 06:30,11,132.55,132.7,131.05,131.35,61
20161201|2016-05-11 07:00,11,131.3,132.25,131.3,131.8,103
20161201|2016-05-11 07:30,11,132.2,132.75,132.2,132.5,22
20161201|2016-05-11 08:00,11,132.75,132.8,132.3,132.55,24
20161201|2016-05-11 08:30,11,132.8,132.8,132.1,132.1,35
20161201|2016-05-11 09:00,11,132.15,133.05,131.95,133,53
20161201|2016-05-11 09:30,11,133.2,133.75,133.05,133.7,59
20161201|2016-05-11 10:00,11,133.3,133.55,133.25,133.55,19
20161201|2016-05-11 10:30,11,133.45,133.55,133.25,133.45,57
20161201|2016-05-11 11:00,11,133.45,133.65,133.45,133.6,22
20161201|2016-05-11 11:30,11,133.5,133.65,133.45,133.6,21
20161201|2016-05-11 12:00,11,133.6,133.95,133.6,133.8,75
20161201|2016-05-12 03:00,12,134,134.15,133.35,133.7,71
20161201|2016-05-12 03:30,12,133.75,133.8,133.45,133.8,37
20161201|2016-05-12 04:00,12,133.7,133.75,133.45,133.5,52
20161201|2016-05-12 04:30,12,133.55,133.8,133.55,133.8,10
20161201|2016-05-12 05:00,12,133.75,133.85,133.75,133.85,5
20161201|2016-05-12 05:30,12,133.95,134.1,133.9,134.1,36
20161201|2016-05-12 06:00,12,134.05,134.35,134.05,134.15,55
20161201|2016-05-12 06:30,12,134.2,134.4,134.2,134.4,19
20161201|2016-05-12 07:00,12,134.4,134.4,133,134.3,70
20161201|2016-05-12 07:30,12,134.35,134.45,133.75,134.3,82
20161201|2016-05-12 08:00,12,134.35,134.85,134.35,134.6,130
20161201|2016-05-12 08:30,12,134.65,134.7,133.6,133.85,71
20161201|2016-05-12 09:00,12,133.45,133.9,132.1,133.1,349
20161201|2016-05-12 09:30,12,133.2,134.4,133.2,134.3,84
20161201|2016-05-12 10:00,12,134.1,134.4,133.65,134.4,60
20161201|2016-05-12 10:30,12,134.25,134.35,133.8,133.9,54
20161201|2016-05-12 11:00,12,134,134.55,134,134.55,11
20161201|2016-05-12 11:30,12,134.3,134.85,134.3,134.85,38
20161201|2016-05-12 12:00,12,134.6,134.7,134.25,134.7,98
20161201|2016-05-13 03:00,13,133.05,133.7,133.05,133.45,73
20161201|2016-05-13 03:30,13,133.55,133.6,133.5,133.6,39
20161201|2016-05-13 04:00,13,133.3,133.45,133.2,133.45,8
20161201|2016-05-13 04:30,13,133,133.05,132.55,132.55,69
20161201|2016-05-13 05:00,13,132.9,133.25,132.8,133.15,18
20161201|2016-05-13 05:30,13,133,133,132.85,132.95,4
20161201|2016-05-13 06:00,13,133.1,133.3,133.1,133.3,13
20161201|2016-05-13 06:30,13,133.3,133.75,133.3,133.4,49
20161201|2016-05-13 07:00,13,133.35,134.15,133.25,134.15,48
20161201|2016-05-13 07:30,13,134.2,134.2,133.55,133.85,69
20161201|2016-05-13 08:00,13,133.95,134.1,133.55,133.95,64
20161201|2016-05-13 08:30,13,133.95,134.05,133.2,133.3,66
20161201|2016-05-13 09:00,13,133.35,133.35,132.65,132.85,85
20161201|2016-05-13 09:30,13,132.8,133.35,132.8,133.25,41
20161201|2016-05-13 10:00,13,133.6,133.95,133.45,133.75,71
20161201|2016-05-13 10:30,13,133.8,134,133.6,134,42
20161201|2016-05-13 11:00,13,134.2,134.45,134,134.45,113
20161201|2016-05-13 11:30,13,134.3,134.85,134.3,134.55,117
20161201|2016-05-13 12:00,13,134.5,134.55,134.35,134.45,75
20161201|2016-05-16 03:00,16,133.15,134.3,133.15,134.1,34
20161201|2016-05-16 03:30,16,134.3,134.5,134.3,134.35,47
20161201|2016-05-16 04:00,16,134.3,134.45,134.3,134.45,42
20161201|2016-05-16 04:30,16,134.25,134.25,134.25,134.25,1
20161201|2016-05-16 05:00,16,134.3,134.3,134.15,134.15,14
20161201|2016-05-16 05:30,16,134.05,134.1,133.75,134,7
20161201|2016-05-16 06:00,16,133.95,133.95,133.95,133.95,3
20161201|2016-05-16 06:30,16,133.85,133.95,133.85,133.95,21
20161201|2016-05-16 07:00,16,134.2,134.7,133.85,134.65,29
20161201|2016-05-16 07:30,16,134.6,134.75,133.4,133.8,138
20161201|2016-05-16 08:00,16,133.95,134.7,133.95,134.3,35
20161201|2016-05-16 08:30,16,134.35,134.5,134.15,134.45,23
20161201|2016-05-16 09:00,16,134.25,134.5,134.15,134.15,39
20161201|2016-05-16 09:30,16,134.15,134.25,133.45,133.7,87
20161201|2016-05-16 10:00,16,133.65,134.65,133.6,134.65,98
20161201|2016-05-16 10:30,16,134.5,135.1,134.45,135.1,64
20161201|2016-05-16 11:00,16,135.05,136.8,135.05,136.65,214
20161201|2016-05-16 11:30,16,136.7,137.7,136.5,137.45,163
20161201|2016-05-16 12:00,16,137.5,138.05,137.3,138.05,185
20161201|2016-05-17 03:00,17,137.95,138.95,137.9,138.9,141
20161201|2016-05-17 03:30,17,138.85,139.1,138.85,138.9,89
20161201|2016-05-17 04:00,17,138.9,138.95,138.8,138.85,55
20161201|2016-05-17 04:30,17,138.9,138.95,138.75,138.75,40
20161201|2016-05-17 05:00,17,138.8,138.8,138.65,138.65,7
20161201|2016-05-17 05:30,17,138.5,138.5,138.35,138.35,47
20161201|2016-05-17 06:00,17,138.25,138.3,137.45,137.45,92
20161201|2016-05-17 06:30,17,137.55,138.25,137.5,138.25,163
20161201|2016-05-17 07:00,17,138.35,138.95,138.35,138.9,99
20161201|2016-05-17 07:30,17,138.8,139.65,138.6,138.6,169
20161201|2016-05-17 08:00,17,138.65,139.2,138.4,138.85,169
20161201|2016-05-17 08:30,17,138.85,139.3,137.8,137.85,197
20161201|2016-05-17 09:00,17,137.85,138.7,137.85,138.4,167
20161201|2016-05-17 09:30,17,138.4,138.55,138.3,138.4,33
20161201|2016-05-17 10:00,17,138.3,138.35,137.95,138,85
20161201|2016-05-17 10:30,17,138.1,138.2,137.8,138.05,86
20161201|2016-05-17 11:00,17,138,138.05,136.65,137.85,239
20161201|2016-05-17 11:30,17,137.6,137.7,137.4,137.7,20
20161201|2016-05-17 12:00,17,137.95,138.15,136.95,137.2,220
20161201|2016-05-18 03:00,18,136.1,136.7,136,136.5,193
20161201|2016-05-18 03:30,18,136.2,136.2,136,136.05,52
20161201|2016-05-18 04:00,18,136.05,136.1,134.05,134.4,120
20161201|2016-05-18 04:30,18,134.85,135.35,134.75,134.9,34
20161201|2016-05-18 05:00,18,134.9,135.1,134.9,135.1,16
20161201|2016-05-18 05:30,18,134.95,135,134.95,135,5
20161201|2016-05-18 06:00,18,135.2,135.35,135.15,135.35,21
20161201|2016-05-18 06:30,18,135.35,135.85,135.35,135.75,6
20161201|2016-05-18 07:00,18,136,136.2,135.3,135.9,58
20161201|2016-05-18 07:30,18,136.05,136.4,134.75,134.85,127
20161201|2016-05-18 08:00,18,134.95,135.25,133.95,134.65,152
20161201|2016-05-18 08:30,18,134.7,135.05,134.3,134.4,61
20161201|2016-05-18 09:00,18,134.5,135.4,134.45,135.25,53
20161201|2016-05-18 09:30,18,135.2,135.2,134.6,135.1,39
20161201|2016-05-18 10:00,18,134.9,134.9,134.15,134.6,24
20161201|2016-05-18 10:30,18,134.7,134.8,134.35,134.5,17
20161201|2016-05-18 11:00,18,134.5,134.55,133.95,134.15,62
20161201|2016-05-18 11:30,18,134.15,134.3,134.15,134.2,20
20161201|2016-05-18 12:00,18,134.35,134.95,134.35,134.45,33
20161201|2016-05-19 03:00,19,133.8,133.8,132,133,323
20161201|2016-05-19 03:30,19,132.95,133.4,132.9,133.3,58
20161201|2016-05-19 04:00,19,133.4,133.5,133.15,133.25,71
20161201|2016-05-19 04:30,19,133.2,133.45,133.2,133.45,4
20161201|2016-05-19 05:00,19,133.25,133.25,133.05,133.1,20
20161201|2016-05-19 05:30,19,133.2,133.2,133.2,133.2,1
20161201|2016-05-19 06:00,19,133.2,133.2,133.2,133.2,1
20161201|2016-05-19 06:30,19,133.25,133.25,133.15,133.15,5
20161201|2016-05-19 07:00,19,132.95,132.95,131.95,132.4,158
20161201|2016-05-19 07:30,19,132.25,132.4,131.9,131.9,87
20161201|2016-05-19 08:00,19,131.95,132.2,131.35,131.6,141
20161201|2016-05-19 08:30,19,131.65,132.15,131.55,131.8,81
20161201|2016-05-19 09:00,19,131.55,131.8,131.55,131.8,15
20161201|2016-05-19 09:30,19,131.75,131.95,130.95,131.05,88
20161201|2016-05-19 10:00,19,131,131.35,129.35,129.35,537
20161201|2016-05-19 10:30,19,129.35,129.6,129,129.3,282
20161201|2016-05-19 11:00,19,129.25,129.6,129.25,129.5,118
20161201|2016-05-19 11:30,19,129.35,129.35,128.55,129.2,177
20161201|2016-05-19 12:00,19,128.95,129.35,128.6,129.15,124
20161201|2016-05-20 03:00,20,129.3,129.7,129.15,129.55,106
20161201|2016-05-20 03:30,20,129.7,130,129.6,129.95,27
20161201|2016-05-20 04:00,20,129.85,129.95,129.75,129.95,11
20161201|2016-05-20 04:30,20,129.7,129.7,129.6,129.7,5
20161201|2016-05-20 05:30,20,130,130.05,129.7,129.95,10
20161201|2016-05-20 06:00,20,129.95,130.1,129.85,129.85,33
20161201|2016-05-20 06:30,20,129.75,129.75,129.5,129.5,11
20161201|2016-05-20 07:00,20,129.35,129.8,129.3,129.65,20
20161201|2016-05-20 07:30,20,129.3,129.75,129,129.75,27
20161201|2016-05-20 08:00,20,129.5,130.15,129.5,129.7,15
20161201|2016-05-20 08:30,20,129.9,130.5,129.85,129.9,64
20161201|2016-05-20 09:00,20,129.95,130.3,129.85,130.05,33
20161201|2016-05-20 09:30,20,129.9,130.3,129.7,130.3,55
20161201|2016-05-20 10:00,20,130.2,130.25,129.75,130.05,28
20161201|2016-05-20 10:30,20,129.8,129.95,129.65,129.8,31
20161201|2016-05-20 11:00,20,129.9,130.2,129.85,129.95,26
20161201|2016-05-20 11:30,20,129.8,129.8,129.4,129.55,19
20161201|2016-05-20 12:00,20,129.45,129.7,129.35,129.5,113
20161201|2016-05-23 03:00,23,129.2,129.4,129.1,129.3,11
20161201|2016-05-23 03:30,23,129,129.2,128.9,129.2,9
20161201|2016-05-23 04:00,23,129.5,129.5,129.5,129.5,5
20161201|2016-05-23 04:30,23,129.3,129.3,129.25,129.25,7
20161201|2016-05-23 05:00,23,128.95,129.25,128.95,129.25,8
20161201|2016-05-23 05:30,23,128.95,129,128.9,129,7
20161201|2016-05-23 06:00,23,129.1,129.1,129,129,3
20161201|2016-05-23 06:30,23,129.3,129.35,129.25,129.25,5
20161201|2016-05-23 07:00,23,129.25,129.25,128.15,128.2,83
20161201|2016-05-23 07:30,23,128.3,128.3,127.9,128.1,265
20161201|2016-05-23 08:00,23,128.35,128.35,128,128.05,57
20161201|2016-05-23 08:30,23,128.1,128.35,127.95,128,70
20161201|2016-05-23 09:00,23,128,128.05,127.7,127.8,53
20161201|2016-05-23 09:30,23,127.9,127.9,127.5,127.5,43
20161201|2016-05-23 10:00,23,127.45,127.45,127.35,127.4,116
20161201|2016-05-23 10:30,23,127.3,127.7,127,127.7,295
20161201|2016-05-23 11:00,23,127.6,127.6,127.35,127.6,21
20161201|2016-05-23 11:30,23,127.5,127.5,127.1,127.2,14
20161201|2016-05-23 12:00,23,127.25,127.3,126.8,127.05,210
20161201|2016-05-24 03:00,24,127.3,127.5,127,127.35,90
20161201|2016-05-24 03:30,24,127.25,127.55,127.2,127.55,55
20161201|2016-05-24 04:00,24,127.5,127.95,127.5,127.85,104
20161201|2016-05-24 04:30,24,127.55,127.75,127.55,127.65,18
20161201|2016-05-24 05:00,24,127.8,127.95,127.75,127.75,38
20161201|2016-05-24 05:30,24,127.75,127.8,127.6,127.8,26
20161201|2016-05-24 06:00,24,127.75,127.9,127.7,127.7,29
20161201|2016-05-24 06:30,24,127.55,127.65,127.5,127.55,12
20161201|2016-05-24 07:00,24,127.5,127.5,126.85,126.85,200
20161201|2016-05-24 07:30,24,126.85,127.15,126.6,126.6,210
20161201|2016-05-24 08:00,24,126.5,126.65,126.35,126.65,142
20161201|2016-05-24 08:30,24,126.65,126.95,126.4,126.55,157
20161201|2016-05-24 09:00,24,126.5,126.9,126.45,126.75,93
20161201|2016-05-24 09:30,24,126.75,127.25,126.7,126.95,58
20161201|2016-05-24 10:00,24,126.7,127,126.55,126.85,153
20161201|2016-05-24 10:30,24,126.8,126.9,126.55,126.8,217
20161201|2016-05-24 11:00,24,126.7,126.9,126.6,126.9,271
20161201|2016-05-24 11:30,24,126.85,126.85,126.35,126.35,163
20161201|2016-05-24 12:00,24,126.4,126.7,126.4,126.65,153
20161201|2016-05-25 03:00,25,127,127.55,127,127.4,59
20161201|2016-05-25 03:30,25,127.35,127.5,127.3,127.5,17
20161201|2016-05-25 04:00,25,127.4,127.45,127.4,127.45,26
20161201|2016-05-25 04:30,25,127.45,127.45,127.4,127.4,4
20161201|2016-05-25 05:00,25,127.35,127.45,127.3,127.45,14
20161201|2016-05-25 05:30,25,127.4,127.55,127.35,127.55,161
20161201|2016-05-25 06:00,25,127.55,127.55,127.55,127.55,2
20161201|2016-05-25 06:30,25,127.4,127.5,127.15,127.15,17
20161201|2016-05-25 07:00,25,127.15,127.3,126.8,126.8,25
20161201|2016-05-25 07:30,25,126.75,126.75,126.6,126.75,31
20161201|2016-05-25 08:00,25,126.65,126.65,126.25,126.25,278
20161201|2016-05-25 08:30,25,126.2,126.45,126,126.25,131
20161201|2016-05-25 09:00,25,126.25,126.85,126.2,126.45,170
20161201|2016-05-25 09:30,25,126.45,126.55,126.35,126.4,212
20161201|2016-05-25 10:00,25,126.4,126.45,126.15,126.2,116
20161201|2016-05-25 10:30,25,126.35,126.55,126.15,126.2,219
20161201|2016-05-25 11:00,25,126.25,126.4,126.15,126.2,187
20161201|2016-05-25 11:30,25,126.15,126.3,125.95,125.95,258
20161201|2016-05-25 12:00,25,126,126.2,125.95,126.1,141
20161201|2016-05-26 03:00,26,126.75,126.75,126.4,126.5,99
20161201|2016-05-26 03:30,26,126.3,126.35,126.25,126.35,3
20161201|2016-05-26 04:00,26,126.3,126.6,126.3,126.55,12
20161201|2016-05-26 04:30,26,126.55,126.65,126.35,126.35,60
20161201|2016-05-26 05:00,26,126.45,126.65,126.45,126.6,30
20161201|2016-05-26 05:30,26,126.6,126.65,126.55,126.55,16
20161201|2016-05-26 06:00,26,126.65,126.65,126.4,126.5,14
20161201|2016-05-26 06:30,26,126.65,126.7,126.4,126.55,59
20161201|2016-05-26 07:00,26,126.25,126.3,126.1,126.1,55
20161201|2016-05-26 07:30,26,126.1,126.3,125.95,126.05,96
20161201|2016-05-26 08:00,26,126.1,126.5,126.05,126.5,44
20161201|2016-05-26 08:30,26,126.4,126.4,126.1,126.1,102
20161201|2016-05-26 09:00,26,126,126.1,125.9,125.9,116
20161201|2016-05-26 09:30,26,125.95,126.5,125.95,126.3,123
20161201|2016-05-26 10:00,26,126.25,126.4,126.05,126.05,143
20161201|2016-05-26 10:30,26,126.25,126.45,126.25,126.45,38
20161201|2016-05-26 11:00,26,126.45,126.45,126.15,126.15,63
20161201|2016-05-26 11:30,26,126.15,126.15,126.1,126.1,4
20161201|2016-05-26 12:00,26,126.15,126.5,126.1,126.5,259
20161201|2016-05-27 03:00,27,126.85,127.05,126.65,126.7,125
20161201|2016-05-27 03:30,27,126.5,126.5,126.2,126.4,34
20161201|2016-05-27 04:00,27,126.35,126.4,126.3,126.35,8
20161201|2016-05-27 04:30,27,126.3,126.4,126,126,7
20161201|2016-05-27 05:00,27,126.25,126.25,126.25,126.25,8
20161201|2016-05-27 05:30,27,126.25,126.25,126.2,126.2,2
20161201|2016-05-27 06:00,27,126.35,126.35,126.35,126.35,5
20161201|2016-05-27 07:00,27,126.2,126.45,126,126,61
20161201|2016-05-27 07:30,27,126.05,126.15,125.6,125.9,209
20161201|2016-05-27 08:00,27,125.85,125.95,125.65,125.85,30
20161201|2016-05-27 08:30,27,125.95,126,125.85,125.9,71
20161201|2016-05-27 09:00,27,125.85,125.9,125.7,125.85,115
20161201|2016-05-27 09:30,27,125.95,125.95,125.75,125.9,77
20161201|2016-05-27 10:00,27,125.9,126.3,125.75,126.3,90
20161201|2016-05-27 10:30,27,126.2,126.2,125.9,125.95,48
20161201|2016-05-27 11:00,27,125.95,126.05,125.85,125.95,96
20161201|2016-05-27 11:30,27,126,126,125.75,125.75,49
20161201|2016-05-27 12:00,27,125.8,126.15,125.8,126,351
20161201|2016-05-31 03:00,31,126.5,126.5,126.1,126.1,69
20161201|2016-05-31 03:30,31,126.1,126.5,126.1,126.45,37
20161201|2016-05-31 04:00,31,126.5,126.5,126.35,126.4,36
20161201|2016-05-31 04:30,31,126.45,126.85,126.45,126.85,89
20161201|2016-05-31 05:00,31,126.9,127.4,126.9,127.4,83
20161201|2016-05-31 05:30,31,127.4,127.5,127.15,127.4,111
20161201|2016-05-31 06:00,31,127.3,127.45,127.2,127.35,33
20161201|2016-05-31 06:30,31,127.2,127.2,127,127.2,9
20161201|2016-05-31 07:00,31,127.2,127.85,127,127.25,138
20161201|2016-05-31 07:30,31,127.1,127.35,126.9,127.3,50
20161201|2016-05-31 08:00,31,127.35,128,127.1,127.9,79
20161201|2016-05-31 08:30,31,127.65,128.05,127.6,127.8,59
20161201|2016-05-31 09:00,31,128.15,128.45,127.75,127.9,146
20161201|2016-05-31 09:30,31,127.95,127.95,127.3,127.45,42
20161201|2016-05-31 10:00,31,127.3,127.3,126.8,126.85,116
20161201|2016-05-31 10:30,31,126.65,126.65,126.45,126.65,119
20161201|2016-05-31 11:00,31,126.7,126.75,126.5,126.5,75
20161201|2016-05-31 11:30,31,126.35,126.55,126.25,126.35,146
20161201|2016-05-31 12:00,31,126.35,126.55,125.95,126.15,288
20161201|2016-06-01 03:00,1,126.2,126.6,126,126.5,109
20161201|2016-06-01 03:30,1,126.55,127,126.55,126.6,96
20161201|2016-06-01 04:00,1,126.5,126.75,126.3,126.75,66
20161201|2016-06-01 04:30,1,126.6,127,126.6,126.9,100
20161201|2016-06-01 05:00,1,126.75,127,126.75,127,46
20161201|2016-06-01 05:30,1,127,127.1,126.95,127.1,47
20161201|2016-06-01 06:00,1,127.1,127.2,127.05,127.2,43
20161201|2016-06-01 06:30,1,127.2,127.2,126.9,127.05,38
20161201|2016-06-01 07:00,1,127.25,127.55,126.8,126.8,94
20161201|2016-06-01 07:30,1,126.75,126.9,126.7,126.75,25
20161201|2016-06-01 08:00,1,126.6,126.6,126.35,126.35,39
20161201|2016-06-01 08:30,1,126.3,126.35,125.5,125.85,348
20161201|2016-06-01 09:00,1,125.7,126.15,125.7,126.15,93
20161201|2016-06-01 09:30,1,126.05,126.1,125.65,125.75,215
20161201|2016-06-01 10:00,1,125.95,126.35,125.95,126.05,93
20161201|2016-06-01 10:30,1,126.2,126.4,126.2,126.4,3
20161201|2016-06-01 11:00,1,126.35,126.7,126.15,126.25,65
20161201|2016-06-01 11:30,1,126.3,126.45,126.2,126.4,52
20161201|2016-06-01 12:00,1,126.4,126.65,126.15,126.5,180
20161201|2016-06-02 03:00,2,127.2,127.35,126.85,127.35,208
20161201|2016-06-02 03:30,2,127.35,127.9,127.35,127.8,206
20161201|2016-06-02 04:00,2,127.7,127.95,127.6,127.85,108
20161201|2016-06-02 04:30,2,127.85,127.85,127.65,127.75,12
20161201|2016-06-02 05:00,2,127.7,127.7,127.65,127.65,21
20161201|2016-06-02 05:30,2,127.6,127.9,127.6,127.9,56
20161201|2016-06-02 06:00,2,127.85,128.25,127.6,127.75,19
20161201|2016-06-02 06:30,2,127.8,128,127.7,128,59
20161201|2016-06-02 07:00,2,128.25,128.8,127.7,127.85,202
20161201|2016-06-02 07:30,2,127.85,128,127.4,127.95,123
20161201|2016-06-02 08:00,2,127.6,127.6,127,127.15,49
20161201|2016-06-02 08:30,2,127,127.1,126.8,127.05,110
20161201|2016-06-02 09:00,2,127.15,127.45,127.05,127.1,92
20161201|2016-06-02 09:30,2,127,127.2,126.85,126.95,45
20161201|2016-06-02 10:00,2,127.2,127.35,126.85,127,127
20161201|2016-06-02 10:30,2,126.9,127.35,126.9,127.3,64
20161201|2016-06-02 11:00,2,127.3,127.5,127.3,127.4,35
20161201|2016-06-02 11:30,2,127.35,127.65,127.35,127.45,19
20161201|2016-06-02 12:00,2,127.6,128,127.35,127.35,301
20161201|2016-06-03 03:00,3,127.5,127.95,127.1,127.95,58
20161201|2016-06-03 03:30,3,127.9,128,127.8,127.8,11
20161201|2016-06-03 04:00,3,127.7,128,127.7,127.9,7
20161201|2016-06-03 04:30,3,127.95,128.4,127.95,128.3,35
20161201|2016-06-03 05:00,3,128.25,128.25,128.05,128.05,10
20161201|2016-06-03 05:30,3,127.95,128.15,127.9,127.9,19
20161201|2016-06-03 06:00,3,127.9,127.9,127.8,127.8,8
20161201|2016-06-03 06:30,3,127.8,128.1,127.8,128.05,31
20161201|2016-06-03 07:00,3,127.9,127.9,127.55,127.65,36
20161201|2016-06-03 07:30,3,128.05,129.55,128.05,129.45,261
20161201|2016-06-03 08:00,3,129.7,129.95,129.5,129.5,69
20161201|2016-06-03 08:30,3,129.7,129.7,128.75,129.5,91
20161201|2016-06-03 09:00,3,129.65,129.8,129.3,129.45,154
20161201|2016-06-03 09:30,3,129.45,129.7,129.25,129.45,92
20161201|2016-06-03 10:00,3,129.45,129.95,129.35,129.95,166
20161201|2016-06-03 10:30,3,129.8,130.4,129.8,130.3,73
20161201|2016-06-03 11:00,3,130.35,131.65,130.35,131.6,167
20161201|2016-06-03 11:30,3,131.5,131.5,130.9,131.25,61
20161201|2016-06-03 12:00,3,131.2,131.85,131.2,131.4,300
20161201|2016-06-06 03:00,6,131.9,132.95,131.75,132.6,170
20161201|2016-06-06 03:30,6,132.8,133.05,132.7,132.85,37
20161201|2016-06-06 04:00,6,132.75,132.85,132.55,132.55,66
20161201|2016-06-06 04:30,6,132.5,132.85,132.5,132.7,16
20161201|2016-06-06 05:00,6,132.95,133,132.75,132.75,18
20161201|2016-06-06 05:30,6,132.9,132.9,132.45,132.5,20
20161201|2016-06-06 06:00,6,132.5,132.8,132.4,132.8,17
20161201|2016-06-06 06:30,6,132.75,132.85,132.55,132.55,46
20161201|2016-06-06 07:00,6,132.55,134.35,132.25,134,184
20161201|2016-06-06 07:30,6,134,134.5,134,134.1,137
20161201|2016-06-06 08:00,6,134.3,135.1,134.2,134.8,93
20161201|2016-06-06 08:30,6,135,135.75,134.85,135.75,151
20161201|2016-06-06 09:00,6,135.7,135.95,135.25,135.6,250
20161201|2016-06-06 09:30,6,135.65,136.4,135.5,136.3,326
20161201|2016-06-06 10:00,6,136.25,136.4,136.05,136.05,66
20161201|2016-06-06 10:30,6,136,136.05,135.1,135.15,111
20161201|2016-06-06 11:00,6,135.2,135.35,134.75,135.1,76
20161201|2016-06-06 11:30,6,135.35,135.7,135.2,135.7,42
20161201|2016-06-06 12:00,6,135.7,136.25,135.7,136.15,221
20161201|2016-06-06 12:30,6,136.1,136.1,136.1,136.1,3
20161201|2016-06-07 03:00,7,136.15,136.15,134.8,134.9,116
20161201|2016-06-07 03:30,7,134.95,134.95,134.1,134.55,100
20161201|2016-06-07 04:00,7,134.7,135.15,134.7,135.1,13
20161201|2016-06-07 04:30,7,135.35,135.35,134.85,135.1,7
20161201|2016-06-07 05:00,7,135.05,135.2,134.8,134.8,19
20161201|2016-06-07 05:30,7,135,135.05,134.85,134.9,11
20161201|2016-06-07 06:00,7,135,135.15,135,135.15,17
20161201|2016-06-07 06:30,7,135.05,135.75,135.05,135.75,108
20161201|2016-06-07 07:00,7,135.85,136.2,135.45,136.1,87
20161201|2016-06-07 07:30,7,136.1,137.2,136.05,137.05,388
20161201|2016-06-07 08:00,7,137.05,137.05,136.15,136.8,138
20161201|2016-06-07 08:30,7,136.75,137.2,136.7,137.2,189
20161201|2016-06-07 09:00,7,137.2,137.7,136.85,137.25,282
20161201|2016-06-07 09:30,7,137.25,137.4,136,136,246
20161201|2016-06-07 10:00,7,135.85,136.7,135.5,136.6,124
20161201|2016-06-07 10:30,7,136.65,136.85,136.55,136.8,117
20161201|2016-06-07 11:00,7,136,136.8,135.9,136.65,32
20161201|2016-06-07 11:30,7,136.5,137.05,136.35,136.8,69
20161201|2016-06-07 12:00,7,136.95,137.05,136.35,136.4,152
20161201|2016-06-08 03:00,8,136.3,136.6,136.1,136.45,68
20161201|2016-06-08 03:30,8,136.55,136.55,136,136,34
20161201|2016-06-08 04:00,8,136.05,136.15,134.95,134.95,93
20161201|2016-06-08 04:30,8,135.15,135.45,135.15,135.2,112
20161201|2016-06-08 05:00,8,135.2,135.95,135.15,135.8,58
20161201|2016-06-08 05:30,8,135.8,136.4,135.8,136.35,92
20161201|2016-06-08 06:00,8,136.4,136.45,136.3,136.3,13
20161201|2016-06-08 06:30,8,136.35,136.7,136.35,136.4,18
20161201|2016-06-08 07:00,8,136.45,138.15,136.3,138.15,282
20161201|2016-06-08 07:30,8,137.9,139.05,137.45,138.9,258
20161201|2016-06-08 08:00,8,139,140.55,138.95,140.35,552
20161201|2016-06-08 08:30,8,140.25,141.9,140.25,141.25,1029
20161201|2016-06-08 09:00,8,141.25,141.95,141.2,141.75,558
20161201|2016-06-08 09:30,8,141.7,143.4,141.55,142.45,754
20161201|2016-06-08 10:00,8,142.45,142.45,140.85,142.4,572
20161201|2016-06-08 10:30,8,142.45,142.8,142.15,142.15,303
20161201|2016-06-08 11:00,8,142.3,142.6,142.25,142.5,260
20161201|2016-06-08 11:30,8,142.5,143.2,142.45,143.1,307
20161201|2016-06-08 12:00,8,143.05,144.35,142.9,143.8,759
20161201|2016-06-09 03:00,9,143.1,144,142.6,143.85,290
20161201|2016-06-09 03:30,9,143.9,149.3,143.9,146.75,779
20161201|2016-06-09 04:00,9,147.1,147.1,145.4,146.4,117
20161201|2016-06-09 04:30,9,146.8,146.95,146,146.1,42
20161201|2016-06-09 05:00,9,146.05,146.15,145.3,146,80
20161201|2016-06-09 05:30,9,145.95,146.2,145.9,146.2,12
20161201|2016-06-09 06:00,9,146.15,146.2,144.65,144.95,134
20161201|2016-06-09 06:30,9,145.4,146.8,145.4,146.45,165
20161201|2016-06-09 07:00,9,146.45,147.3,146.35,146.6,200
20161201|2016-06-09 07:30,9,146.8,147.35,145.35,145.85,401
20161201|2016-06-09 08:00,9,145.85,146.95,145.75,146.8,223
20161201|2016-06-09 08:30,9,146.9,146.9,145.9,146.05,157
20161201|2016-06-09 09:00,9,145.8,146.45,145.7,145.75,250
20161201|2016-06-09 09:30,9,145.75,146.2,145.65,145.7,281
20161201|2016-06-09 10:00,9,145.65,145.7,140.2,141.3,941
20161201|2016-06-09 10:30,9,141.3,141.95,140.85,141.85,338
20161201|2016-06-09 11:00,9,142,142.15,141.4,141.5,209
20161201|2016-06-09 11:30,9,141.45,141.45,140.9,141.4,123
20161201|2016-06-09 12:00,9,141.3,141.4,138.05,139.15,988
20161201|2016-06-10 03:00,10,137.65,139.1,137.65,138.15,232
20161201|2016-06-10 03:30,10,138,138.4,137.15,137.15,71
20161201|2016-06-10 04:00,10,137.1,137.4,136.5,137.05,185
20161201|2016-06-10 04:30,10,137.2,138.15,137.2,137.55,68
20161201|2016-06-10 05:00,10,137.55,138.15,137.55,138,51
20161201|2016-06-10 05:30,10,138,138.15,137.7,138.05,91
20161201|2016-06-10 06:00,10,137.7,137.75,137.55,137.7,64
20161201|2016-06-10 06:30,10,137.9,137.9,137.55,137.7,75
20161201|2016-06-10 07:00,10,137.7,139.25,137.7,138.95,262
20161201|2016-06-10 07:30,10,139.05,140.55,139.05,139.5,490
20161201|2016-06-10 08:00,10,139.6,141.9,139.55,141.05,342
20161201|2016-06-10 08:30,10,141.2,141.45,140.1,140.75,211
20161201|2016-06-10 09:00,10,141,141.7,141,141.45,166
20161201|2016-06-10 09:30,10,141.55,141.65,139.9,139.9,126
20161201|2016-06-10 10:00,10,139.95,141.1,139.75,140.95,214
20161201|2016-06-10 10:30,10,140.9,141.3,140.55,140.8,115
20161201|2016-06-10 11:00,10,141.05,141.3,140.3,140.55,198
20161201|2016-06-10 11:30,10,140.85,141,140.6,140.85,150
20161201|2016-06-10 12:00,10,140.8,142.25,140.75,142,407
20161201|2016-06-13 03:00,13,143.3,143.9,141.8,142.1,360
20161201|2016-06-13 03:30,13,142,142.55,139.85,140.1,142
20161201|2016-06-13 04:00,13,140.05,140.95,139.8,140.35,160
20161201|2016-06-13 04:30,13,140.65,140.75,140.55,140.55,11
20161201|2016-06-13 05:00,13,140.95,142.1,140.15,140.4,61
20161201|2016-06-13 05:30,13,140.35,141.25,140.3,141,34
20161201|2016-06-13 06:00,13,140.8,140.85,140.1,140.5,47
20161201|2016-06-13 06:30,13,140.45,140.6,136.5,137.9,361
20161201|2016-06-13 07:00,13,138.15,138.9,137.35,138.75,331
20161201|2016-06-13 07:30,13,138.8,139.5,138.45,139.2,254
20161201|2016-06-13 08:00,13,139.25,140.45,138.95,140.05,123
20161201|2016-06-13 08:30,13,140.2,141.45,140,140.85,142
20161201|2016-06-13 09:00,13,140.9,142.8,140.9,142.65,232
20161201|2016-06-13 09:30,13,142.65,143.1,140.95,141.5,232
20161201|2016-06-13 10:00,13,141.1,142.6,140.75,142.5,114
20161201|2016-06-13 10:30,13,142.35,142.65,141.15,141.15,138
20161201|2016-06-13 11:00,13,141.1,141.9,141.05,141.7,41
20161201|2016-06-13 11:30,13,141.65,142.15,141.65,141.8,43
20161201|2016-06-13 12:00,13,141.8,142,140.5,141.7,316
20161201|2016-06-13 12:30,13,141.65,141.65,141.65,141.65,1
20161201|2016-06-14 03:00,14,140.65,140.7,139.15,139.55,185
20161201|2016-06-14 03:30,14,139.4,139.75,139,139.3,63
20161201|2016-06-14 04:00,14,139.55,139.55,139,139,12
20161201|2016-06-14 04:30,14,139.25,139.35,139.15,139.3,19
20161201|2016-06-14 05:00,14,139.35,139.5,139.35,139.45,3
20161201|2016-06-14 05:30,14,139.7,139.7,139.5,139.5,38
20161201|2016-06-14 06:00,14,139.5,139.65,139,139,65
20161201|2016-06-14 06:30,14,138.95,139.35,138.2,138.25,80
20161201|2016-06-14 07:00,14,138.3,140.4,138.3,140.05,232
20161201|2016-06-14 07:30,14,140.05,140.65,139.75,140.15,243
20161201|2016-06-14 08:00,14,140.25,140.85,140.2,140.85,153
20161201|2016-06-14 08:30,14,140.9,141.1,140.3,141.05,115
20161201|2016-06-14 09:00,14,140.95,141.4,140.15,141.2,175
20161201|2016-06-14 09:30,14,141.2,141.4,139.85,140.15,116
20161201|2016-06-14 10:00,14,140.05,140.3,139.6,140.3,133
20161201|2016-06-14 10:30,14,140.45,140.75,140,140.15,100
20161201|2016-06-14 11:00,14,140.25,140.3,138.8,138.8,254
20161201|2016-06-14 11:30,14,138.9,139.6,138.9,139.6,47
20161201|2016-06-14 12:00,14,139.6,140.15,139.3,140.05,148
20161201|2016-06-15 03:00,15,138.85,141.35,138.85,141.15,138
20161201|2016-06-15 03:30,15,141.2,142.1,141.2,141.7,170
20161201|2016-06-15 04:00,15,141.8,141.8,141.3,141.45,108
20161201|2016-06-15 04:30,15,141.55,141.55,141.05,141.05,26
20161201|2016-06-15 05:00,15,141.15,141.65,141.05,141.6,26
20161201|2016-06-15 05:30,15,141.8,142,141.3,141.4,107
20161201|2016-06-15 06:00,15,141.5,141.65,141.05,141.65,40
20161201|2016-06-15 06:30,15,141.5,141.6,141.3,141.55,18
20161201|2016-06-15 07:00,15,141.6,142.3,141.35,142.05,151
20161201|2016-06-15 07:30,15,141.9,142.6,141.65,142,169
20161201|2016-06-15 08:00,15,141.85,142.15,141.55,141.7,176
20161201|2016-06-15 08:30,15,141.7,142.7,140.8,142.7,208
20161201|2016-06-15 09:00,15,142.65,142.65,141.05,141.45,423
20161201|2016-06-15 09:30,15,141.65,142.25,141.45,142.1,236
20161201|2016-06-15 10:00,15,142.15,142.35,141.55,142.2,267
20161201|2016-06-15 10:30,15,142.2,142.65,142,142.6,142
20161201|2016-06-15 11:00,15,142.65,142.65,141.8,142.25,254
20161201|2016-06-15 11:30,15,142.35,143,142.2,142.45,173
20161201|2016-06-15 12:00,15,142.45,143.05,142.35,143,334
20161201|2016-06-16 03:00,16,142.6,144.5,142.1,144,171
20161201|2016-06-16 03:30,16,144.1,144.15,143.25,143.85,70
20161201|2016-06-16 04:00,16,143.7,144.25,143.7,144.1,27
20161201|2016-06-16 04:30,16,144.1,144.55,144,144.55,32
20161201|2016-06-16 05:00,16,144.45,144.45,144.15,144.15,31
20161201|2016-06-16 05:30,16,144.25,144.4,144.25,144.25,8
20161201|2016-06-16 06:00,16,144.15,144.2,143.95,143.95,32
20161201|2016-06-16 06:30,16,143.8,143.8,143.55,143.7,30
20161201|2016-06-16 07:00,16,144.15,145.35,143.85,145.1,243
20161201|2016-06-16 07:30,16,144.85,146.3,144.85,145.45,530
20161201|2016-06-16 08:00,16,145.45,145.45,144.3,144.7,356
20161201|2016-06-16 08:30,16,144.6,145.1,141,142.2,540
20161201|2016-06-16 09:00,16,142.1,142.25,140.45,141.05,368
20161201|2016-06-16 09:30,16,141.15,142.1,140.95,141.3,151
20161201|2016-06-16 10:00,16,141.55,143.4,141.55,143.35,170
20161201|2016-06-16 10:30,16,143.25,143.4,142.35,142.35,129
20161201|2016-06-16 11:00,16,142.4,143.25,142.4,143.25,58
20161201|2016-06-16 11:30,16,143,144.1,142.85,143.55,102
20161201|2016-06-16 12:00,16,143.9,144.55,143.25,144.15,431
20161201|2016-06-17 03:00,17,144.65,145.75,144.25,145.6,78
20161201|2016-06-17 03:30,17,145.65,145.7,145.55,145.7,34
20161201|2016-06-17 04:00,17,145.75,146.05,145.75,145.9,81
20161201|2016-06-17 04:30,17,145.8,145.8,145.35,145.6,55
20161201|2016-06-17 05:00,17,145.5,145.55,145.25,145.35,40
20161201|2016-06-17 05:30,17,145.2,145.4,144.65,145.35,40
20161201|2016-06-17 06:00,17,145.3,145.6,145.25,145.6,62
20161201|2016-06-17 06:30,17,145.55,145.7,145.5,145.6,100
20161201|2016-06-17 07:00,17,145.6,146,145.15,145.75,119
20161201|2016-06-17 07:30,17,145.65,146.3,145.55,146.3,77
20161201|2016-06-17 08:00,17,145.95,146.35,145.3,146.3,113
20161201|2016-06-17 08:30,17,146.3,146.8,145.7,146.55,274
20161201|2016-06-17 09:00,17,146.5,146.8,146.1,146.1,188
20161201|2016-06-17 09:30,17,145.9,146.15,144.45,144.65,223
20161201|2016-06-17 10:00,17,144.7,145.05,143.3,144.5,289
20161201|2016-06-17 10:30,17,144.4,145.2,144.2,145.05,57
20161201|2016-06-17 11:00,17,145.1,145.2,143.5,143.75,166
20161201|2016-06-17 11:30,17,144,144.9,143.4,144.6,111
20161201|2016-06-17 12:00,17,144.6,145.9,144.5,145.9,463
20161201|2016-06-20 03:00,20,144.55,144.7,142.95,144.7,94
20161201|2016-06-20 03:30,20,144.7,144.95,144.7,144.9,17
20161201|2016-06-20 04:00,20,144.7,144.7,144.25,144.5,25
20161201|2016-06-20 04:30,20,144.6,144.85,144.35,144.35,11
20161201|2016-06-20 05:00,20,144.2,144.35,142.8,143.55,140
20161201|2016-06-20 05:30,20,143.55,143.85,143.4,143.6,13
20161201|2016-06-20 06:00,20,143.5,143.6,143.4,143.55,14
20161201|2016-06-20 06:30,20,143.5,143.6,142.5,143.15,71
20161201|2016-06-20 07:00,20,143.3,144.15,143.3,143.6,81
20161201|2016-06-20 07:30,20,143.8,144.25,142.65,142.95,104
20161201|2016-06-20 08:00,20,143.05,143.4,142.75,142.85,67
20161201|2016-06-20 08:30,20,142.8,143.4,142.15,143.4,93
20161201|2016-06-20 09:00,20,143.45,143.75,142.8,143.55,89
20161201|2016-06-20 09:30,20,143.6,144.8,143.45,144,136
20161201|2016-06-20 10:00,20,144.25,144.25,143.9,144.2,74
20161201|2016-06-20 10:30,20,144.25,144.45,143.5,143.9,62
20161201|2016-06-20 11:00,20,143.9,144,143.55,143.8,84
20161201|2016-06-20 11:30,20,143.7,143.7,143.3,143.7,43
20161201|2016-06-20 12:00,20,143.75,144.1,143.6,144.1,148
20161201|2016-06-21 03:00,21,142.75,143.2,141.95,142.25,171
20161201|2016-06-21 03:30,21,142.25,142.9,142.25,142.35,46
20161201|2016-06-21 04:00,21,142.5,142.7,142.3,142.4,41
20161201|2016-06-21 04:30,21,142.3,142.55,142.2,142.4,18
20161201|2016-06-21 05:00,21,142.4,142.55,142.25,142.35,8
20161201|2016-06-21 05:30,21,142.4,142.4,142.05,142.3,59
20161201|2016-06-21 06:00,21,142.25,142.3,142,142.15,68
20161201|2016-06-21 06:30,21,142.15,142.2,141.25,141.45,167
20161201|2016-06-21 07:00,21,141.55,142.2,141.1,141.6,162
20161201|2016-06-21 07:30,21,141.7,141.8,140.95,141,218
20161201|2016-06-21 08:00,21,141.15,141.9,141.1,141.85,97
20161201|2016-06-21 08:30,21,141.75,142.1,141.2,142,137
20161201|2016-06-21 09:00,21,142,142.7,141.95,142.35,113
20161201|2016-06-21 09:30,21,142.5,142.75,142.05,142.35,201
20161201|2016-06-21 10:00,21,142.55,143.25,142.25,142.5,270
20161201|2016-06-21 10:30,21,142.45,142.8,142.35,142.65,47
20161201|2016-06-21 11:00,21,142.65,142.95,142.35,142.65,75
20161201|2016-06-21 11:30,21,142.8,142.85,142.5,142.6,57
20161201|2016-06-21 12:00,21,142.55,144.45,142.45,144.05,305
20161201|2016-06-22 03:00,22,143.75,144.4,143.75,144.05,67
20161201|2016-06-22 03:30,22,144.15,144.3,144,144.1,19
20161201|2016-06-22 04:00,22,144.2,144.35,144.2,144.2,37
20161201|2016-06-22 04:30,22,144,144.05,143.95,143.95,14
20161201|2016-06-22 05:00,22,144.1,144.15,143.65,143.85,51
20161201|2016-06-22 05:30,22,143.85,144.2,143.65,144.05,62
20161201|2016-06-22 06:00,22,144.15,144.15,144.05,144.05,12
20161201|2016-06-22 06:30,22,144.1,144.45,144.1,144.25,20
20161201|2016-06-22 07:00,22,144.15,144.45,143.85,144.25,57
20161201|2016-06-22 07:30,22,144.15,144.45,144,144.35,44
20161201|2016-06-22 08:00,22,144.4,144.75,142.4,142.55,303
20161201|2016-06-22 08:30,22,142.65,143.3,142.65,143.1,111
20161201|2016-06-22 09:00,22,143,143.55,142.75,142.75,96
20161201|2016-06-22 09:30,22,142.75,142.75,142.05,142.15,189
20161201|2016-06-22 10:00,22,142.2,142.2,141.5,142.05,281
20161201|2016-06-22 10:30,22,142.1,142.25,141.85,142,93
20161201|2016-06-22 11:00,22,142,142,141.45,141.65,65
20161201|2016-06-22 11:30,22,141.7,141.95,141.6,141.9,74
20161201|2016-06-22 12:00,22,141.95,142.65,141.5,142.45,133
20161201|2016-06-23 03:00,23,142.15,142.5,141.9,142.1,51
20161201|2016-06-23 03:30,23,142.25,142.4,142.2,142.3,27
20161201|2016-06-23 04:00,23,142.8,143.35,142.8,143.2,61
20161201|2016-06-23 04:30,23,143.15,143.8,142.85,143.75,52
20161201|2016-06-23 05:00,23,143.65,144.2,143.65,143.75,39
20161201|2016-06-23 05:30,23,143.6,144.3,143.6,144.2,27
20161201|2016-06-23 06:00,23,144.2,144.2,144,144,26
20161201|2016-06-23 06:30,23,144.1,144.1,143.5,143.5,30
20161201|2016-06-23 07:00,23,143.7,144.35,143.5,144.3,73
20161201|2016-06-23 07:30,23,144.25,145.15,144.1,144.7,136
20161201|2016-06-23 08:00,23,144.65,145.05,143.85,144.75,88
20161201|2016-06-23 08:30,23,144.7,144.9,143.65,143.85,76
20161201|2016-06-23 09:00,23,143.95,144.35,143.3,143.55,210
20161201|2016-06-23 09:30,23,143.5,144.5,143.35,144.5,86
20161201|2016-06-23 10:00,23,144.6,144.95,144.6,144.7,95
20161201|2016-06-23 10:30,23,144.75,144.95,144.55,144.9,41
20161201|2016-06-23 11:00,23,144.85,145.4,144.7,145.25,76
20161201|2016-06-23 11:30,23,145.35,145.9,145.3,145.35,204
20161201|2016-06-23 12:00,23,145.2,145.8,145.1,145.5,100
20161201|2016-06-24 03:00,24,142,142.4,139.75,141.65,337
20161201|2016-06-24 03:30,24,141.4,142.4,141.2,141.75,96
20161201|2016-06-24 04:00,24,141.75,142.05,141.35,141.9,107
20161201|2016-06-24 04:30,24,141.95,142.5,141.8,142.2,31
20161201|2016-06-24 05:00,24,141.9,141.9,141.3,141.4,24
20161201|2016-06-24 05:30,24,141.45,141.45,140.9,140.9,41
20161201|2016-06-24 06:00,24,140.8,141.1,140.6,140.95,99
20161201|2016-06-24 06:30,24,140.85,140.9,139.5,139.55,110
20161201|2016-06-24 07:00,24,139.6,139.95,138.95,139.95,195
20161201|2016-06-24 07:30,24,139.85,140.95,139.45,140.95,172
20161201|2016-06-24 08:00,24,140.7,141,139.7,140,105
20161201|2016-06-24 08:30,24,139.9,141.6,139.75,141.05,130
20161201|2016-06-24 09:00,24,140.9,140.9,140.2,140.5,65
20161201|2016-06-24 09:30,24,140.7,140.95,140.35,140.5,60
20161201|2016-06-24 10:00,24,140.4,140.8,139.9,140.5,138
20161201|2016-06-24 10:30,24,140.45,140.45,139.9,139.9,36
20161201|2016-06-24 11:00,24,139.75,140,139.55,139.7,131
20161201|2016-06-24 11:30,24,139.8,140.2,139.8,140.2,40
20161201|2016-06-24 12:00,24,140.2,140.25,139.5,139.5,102
20161201|2016-06-27 03:00,27,139.35,141.1,139.35,140.7,84
20161201|2016-06-27 03:30,27,140.75,140.75,140.35,140.35,30
20161201|2016-06-27 04:00,27,140.25,140.5,139.9,139.9,8
20161201|2016-06-27 04:30,27,140.2,140.2,139.85,139.85,10
20161201|2016-06-27 05:00,27,140.05,140.15,139.65,139.95,13
20161201|2016-06-27 05:30,27,139.8,139.8,138.6,138.65,58
20161201|2016-06-27 06:00,27,138.65,138.95,137.95,138.05,88
20161201|2016-06-27 06:30,27,138.05,138.2,137.6,137.65,55
20161201|2016-06-27 07:00,27,137.85,139.3,137.85,138.6,88
20161201|2016-06-27 07:30,27,138.5,139.55,138.25,139.4,90
20161201|2016-06-27 08:00,27,139.4,140.4,139.4,139.6,189
20161201|2016-06-27 08:30,27,139.75,140.1,139.4,140.05,107
20161201|2016-06-27 09:00,27,140.25,140.45,139.8,139.8,51
20161201|2016-06-27 09:30,27,139.8,139.95,139.1,139.35,51
20161201|2016-06-27 10:00,27,139.2,139.35,138.7,139.1,85
20161201|2016-06-27 10:30,27,139.25,139.5,139.15,139.35,40
20161201|2016-06-27 11:00,27,139.3,139.6,139.15,139.5,64
20161201|2016-06-27 11:30,27,139.6,140.15,139.1,139.25,51
20161201|2016-06-27 12:00,27,139.35,139.45,138.7,138.85,370
20161201|2016-06-28 03:00,28,139.95,140.9,139.95,140.45,44
20161201|2016-06-28 03:30,28,140.65,141.95,140.65,140.95,89
20161201|2016-06-28 04:00,28,140.95,140.95,140.55,140.7,25
20161201|2016-06-28 04:30,28,140.95,140.95,140.85,140.95,10
20161201|2016-06-28 05:00,28,140.8,141.15,140.6,141,16
20161201|2016-06-28 05:30,28,141.25,141.5,141.2,141.4,18
20161201|2016-06-28 06:00,28,141.45,141.45,141.15,141.25,36
20161201|2016-06-28 06:30,28,141.2,141.85,141.2,141.7,32
20161201|2016-06-28 07:00,28,141.7,142.75,141.4,141.85,178
20161201|2016-06-28 07:30,28,142.05,143.6,141.95,143.3,139
20161201|2016-06-28 08:00,28,143.6,143.6,142.9,143.3,77
20161201|2016-06-28 08:30,28,143.4,143.95,143.4,143.8,111
20161201|2016-06-28 09:00,28,143.75,144.15,143.35,143.75,163
20161201|2016-06-28 09:30,28,143.75,144.05,143.65,143.95,81
20161201|2016-06-28 10:00,28,144,144.2,143.7,144,64
20161201|2016-06-28 10:30,28,143.95,143.95,143.5,143.65,59
20161201|2016-06-28 11:00,28,143.65,143.75,143.5,143.7,21
20161201|2016-06-28 11:30,28,143.75,143.9,143.55,143.75,41
20161201|2016-06-28 12:00,28,143.65,143.7,143.1,143.7,199
20161201|2016-06-29 03:00,29,144,144.8,143.6,144.7,243
20161201|2016-06-29 03:30,29,144.65,145.35,144.45,145.25,183
20161201|2016-06-29 04:00,29,145.25,145.35,145,145,16
20161201|2016-06-29 04:30,29,145,145,144.6,144.6,26
20161201|2016-06-29 05:00,29,144.65,144.75,144.45,144.5,12
20161201|2016-06-29 05:30,29,144.5,144.6,144.25,144.45,31
20161201|2016-06-29 06:00,29,144.4,144.7,144.4,144.7,13
20161201|2016-06-29 06:30,29,144.8,145.3,144.5,145.2,32
20161201|2016-06-29 07:00,29,145.15,146.25,144.9,146,165
20161201|2016-06-29 07:30,29,146.1,146.85,145.75,146.7,274
20161201|2016-06-29 08:00,29,146.75,147.2,145.75,146,419
20161201|2016-06-29 08:30,29,146.1,146.65,145.65,146.25,74
20161201|2016-06-29 09:00,29,146.15,147.1,146.15,146.6,141
20161201|2016-06-29 09:30,29,146.55,146.95,146.2,146.55,105
20161201|2016-06-29 10:00,29,146.55,146.9,146.4,146.8,81
20161201|2016-06-29 10:30,29,146.85,146.85,146.65,146.7,42
20161201|2016-06-29 11:00,29,146.85,147.5,146.8,147,152
20161201|2016-06-29 11:30,29,147.05,147.6,146.95,147.5,167
20161201|2016-06-29 12:00,29,147.5,147.5,146.9,147,103
20161201|2016-06-30 03:00,30,147.2,149.4,147.2,148.75,277
20161201|2016-06-30 03:30,30,148.75,148.8,148.4,148.65,91
20161201|2016-06-30 04:00,30,148.65,149,148.55,149,61
20161201|2016-06-30 04:30,30,149,150.6,149,149.2,371
20161201|2016-06-30 05:00,30,149.3,149.3,148.95,149.2,26
20161201|2016-06-30 05:30,30,149.45,149.5,149.2,149.2,24
20161201|2016-06-30 06:00,30,149.25,149.9,148.95,149.35,137
20161201|2016-06-30 06:30,30,149.45,149.45,148.9,149.1,20
20161201|2016-06-30 07:00,30,148.85,149.75,148.7,149.4,137
20161201|2016-06-30 07:30,30,149.4,149.6,147.55,147.55,128
20161201|2016-06-30 08:00,30,147.55,147.8,144.75,146.3,615
20161201|2016-06-30 08:30,30,146.4,146.6,145.65,146.3,129
20161201|2016-06-30 09:00,30,146.6,147.5,146.2,147.05,77
20161201|2016-06-30 09:30,30,147.1,147.15,145.4,146.85,105
20161201|2016-06-30 10:00,30,146.8,147.1,146.5,147.05,100
20161201|2016-06-30 10:30,30,146.95,147.45,146.85,146.85,82
20161201|2016-06-30 11:00,30,146.75,147.1,145.9,147.1,103
20161201|2016-06-30 11:30,30,147.2,148.25,146.9,148.15,163
20161201|2016-06-30 12:00,30,147.75,149,147.65,148.25,360
20161201|2016-07-01 03:00,1,148.5,148.55,147.45,148.3,68
20161201|2016-07-01 03:30,1,148.3,148.3,148.1,148.25,43
20161201|2016-07-01 04:00,1,148.1,148.25,147.75,148.1,25
20161201|2016-07-01 04:30,1,147.9,148.25,147.7,148.25,21
20161201|2016-07-01 05:00,1,148.2,149,148.2,148.95,25
20161201|2016-07-01 05:30,1,149.1,149.1,148.65,148.9,5
20161201|2016-07-01 06:00,1,148.9,149,148.3,148.3,26
20161201|2016-07-01 06:30,1,148.35,148.8,147.45,148.55,73
20161201|2016-07-01 07:00,1,148.4,149.55,148.3,149.4,77
20161201|2016-07-01 07:30,1,149.6,149.8,149.3,149.5,68
20161201|2016-07-01 08:00,1,149.5,150.5,149.5,150.3,255
20161201|2016-07-01 08:30,1,150.35,150.5,147.9,149.3,383
20161201|2016-07-01 09:00,1,149.45,149.95,148.6,149.4,147
20161201|2016-07-01 09:30,1,149.5,149.65,148.5,149.1,126
20161201|2016-07-01 10:00,1,148.9,149.3,148.5,148.95,64
20161201|2016-07-01 10:30,1,148.9,149.35,148.8,149.2,52
20161201|2016-07-01 11:00,1,149.1,149.4,148.95,149.25,84
20161201|2016-07-01 11:30,1,149.35,149.5,148.3,148.8,97
20161201|2016-07-01 12:00,1,148.7,149.45,147.85,149.4,220
20161201|2016-07-05 03:00,5,148.95,148.95,148,148,99
20161201|2016-07-05 03:30,5,148,148.05,147.25,147.9,49
20161201|2016-07-05 04:00,5,147.95,148.45,147.95,148.45,14
20161201|2016-07-05 04:30,5,148.45,148.7,148.45,148.7,15
20161201|2016-07-05 05:00,5,148.3,148.5,148.3,148.5,15
20161201|2016-07-05 05:30,5,148.6,148.75,148.35,148.5,21
20161201|2016-07-05 06:00,5,148.55,148.55,148.5,148.5,13
20161201|2016-07-05 06:30,5,148.55,148.55,148.05,148.3,23
20161201|2016-07-05 07:00,5,148.3,149.15,148.3,148.85,116
20161201|2016-07-05 07:30,5,148.75,149.4,148.35,149,119
20161201|2016-07-05 08:00,5,149.15,149.95,149,149.75,150
20161201|2016-07-05 08:30,5,149.85,149.85,148.8,149,147
20161201|2016-07-05 09:00,5,149,149.1,147.6,148.4,115
20161201|2016-07-05 09:30,5,148.35,148.9,148,148.55,71
20161201|2016-07-05 10:00,5,148.6,148.65,147,147.9,269
20161201|2016-07-05 10:30,5,147.7,148.25,147.45,148.2,83
20161201|2016-07-05 11:00,5,148.2,148.2,147.75,148.15,44
20161201|2016-07-05 11:30,5,148.3,148.3,147.8,148,141
20161201|2016-07-05 12:00,5,148.15,148.6,148,148.55,228
20161201|2016-07-06 03:00,6,147.55,147.8,147.45,147.5,71
20161201|2016-07-06 03:30,6,147.35,147.45,147.1,147.15,38
20161201|2016-07-06 04:00,6,147.3,147.5,147.25,147.3,19
20161201|2016-07-06 04:30,6,147.2,147.3,146.1,146.6,167
20161201|2016-07-06 05:00,6,146.55,146.85,146.55,146.65,10
20161201|2016-07-06 05:30,6,146.5,146.8,145.9,145.9,97
20161201|2016-07-06 06:00,6,146.05,146.05,145,145.1,126
20161201|2016-07-06 06:30,6,145.15,145.35,144.1,144.7,311
20161201|2016-07-06 07:00,6,144.6,145.05,144.25,144.7,82
20161201|2016-07-06 07:30,6,144.6,144.6,143.1,144.15,261
20161201|2016-07-06 08:00,6,144.3,144.85,144.2,144.75,94
20161201|2016-07-06 08:30,6,144.45,144.6,143.85,144.35,119
20161201|2016-07-06 09:00,6,144.3,144.85,144.05,144.75,84
20161201|2016-07-06 09:30,6,144.75,145.7,144.5,145.7,121
20161201|2016-07-06 10:00,6,145.7,145.9,145.15,145.25,192
20161201|2016-07-06 10:30,6,145.1,145.55,145.05,145.35,127
20161201|2016-07-06 11:00,6,145.35,145.95,145.35,145.75,54
20161201|2016-07-06 11:30,6,145.85,146,145.35,145.95,126
20161201|2016-07-06 12:00,6,145.95,146.4,145.95,146.3,145
20161201|2016-07-07 03:00,7,146.3,146.65,145.75,146.35,51
20161201|2016-07-07 03:30,7,146.5,146.8,146.45,146.65,53
20161201|2016-07-07 04:00,7,146.55,146.55,146.1,146.35,30
20161201|2016-07-07 04:30,7,146.15,146.2,145.95,146.2,36
20161201|2016-07-07 05:00,7,146.25,146.3,146,146.3,4
20161201|2016-07-07 05:30,7,146,146.15,145.6,146.05,16
20161201|2016-07-07 06:00,7,146,146.1,146,146.1,3
20161201|2016-07-07 06:30,7,146,146.35,146,146.25,6
20161201|2016-07-07 07:00,7,146.4,148.2,146.4,147.9,202
20161201|2016-07-07 07:30,7,147.8,148.05,146.95,147,156
20161201|2016-07-07 08:00,7,147.05,147.4,146.4,146.4,77
20161201|2016-07-07 08:30,7,146.4,146.55,145.55,146.1,142
20161201|2016-07-07 09:00,7,146.05,146.4,145.55,146.05,112
20161201|2016-07-07 09:30,7,146,146,145.05,145.45,121
20161201|2016-07-07 10:00,7,145.3,145.3,144.1,144.45,199
20161201|2016-07-07 10:30,7,144.45,144.95,144.45,144.8,56
20161201|2016-07-07 11:00,7,144.8,145,144.65,144.75,56
20161201|2016-07-07 11:30,7,144.75,145.05,144.45,144.55,48
20161201|2016-07-07 12:00,7,144.55,144.85,144.45,144.85,166
20161201|2016-07-08 03:00,8,144.9,145.75,144.6,145.75,57
20161201|2016-07-08 03:30,8,145.9,146.25,145.65,145.85,51
20161201|2016-07-08 04:00,8,145.7,145.75,145.55,145.65,19
20161201|2016-07-08 04:30,8,145.55,145.7,145.3,145.5,17
20161201|2016-07-08 05:00,8,145.35,145.85,145.35,145.85,7
20161201|2016-07-08 05:30,8,145.8,145.9,145.75,145.85,23
20161201|2016-07-08 06:00,8,145.7,145.75,145.55,145.55,20
20161201|2016-07-08 06:30,8,145.85,145.85,145.6,145.6,14
20161201|2016-07-08 07:00,8,145.55,146.65,145.45,146.15,91
20161201|2016-07-08 07:30,8,146.15,146.2,145.35,145.85,94
20161201|2016-07-08 08:00,8,146.05,146.85,145.75,146.55,181
20161201|2016-07-08 08:30,8,146.6,146.85,146.45,146.65,39
20161201|2016-07-08 09:00,8,146.75,147.1,146.3,146.85,166
20161201|2016-07-08 09:30,8,146.85,147.2,146.2,146.25,194
20161201|2016-07-08 10:00,8,146.55,146.8,146.45,146.6,144
20161201|2016-07-08 10:30,8,146.6,146.8,146.5,146.5,51
20161201|2016-07-08 11:00,8,146.65,146.75,146.5,146.55,23
20161201|2016-07-08 11:30,8,146.55,146.85,146.2,146.25,53
20161201|2016-07-08 12:00,8,146.3,147.25,146.2,147.2,267
20161201|2016-07-11 03:00,11,148.05,149.3,148.05,149.1,177
20161201|2016-07-11 03:30,11,149.2,149.5,149,149.1,108
20161201|2016-07-11 04:00,11,149,149.1,148.95,149.05,13
20161201|2016-07-11 04:30,11,149,149.05,148.95,148.95,10
20161201|2016-07-11 05:00,11,148.95,149,148.95,149,9
20161201|2016-07-11 05:30,11,149,149,148.6,148.75,36
20161201|2016-07-11 06:00,11,148.8,149.3,148.8,149.3,93
20161201|2016-07-11 06:30,11,149.3,149.4,149,149.4,54
20161201|2016-07-11 07:00,11,149.45,150.6,149.45,150.5,266
20161201|2016-07-11 07:30,11,150.5,152.3,150.45,152.1,533
20161201|2016-07-11 08:00,11,152,152.15,151.25,151.35,216
20161201|2016-07-11 08:30,11,151.45,151.75,151.1,151.65,153
20161201|2016-07-11 09:00,11,151.4,152.2,151.4,152,259
20161201|2016-07-11 09:30,11,151.75,152.7,151.75,152.7,231
20161201|2016-07-11 10:00,11,152.65,152.8,151.6,152.1,248
20161201|2016-07-11 10:30,11,152.05,152.5,151.85,152.25,114
20161201|2016-07-11 11:00,11,152.3,152.5,152.25,152.25,67
20161201|2016-07-11 11:30,11,152.2,152.65,151.85,152.5,129
20161201|2016-07-11 12:00,11,152.45,152.45,151.7,152.05,338
20161201|2016-07-12 03:00,12,152.25,154.05,152.25,153.7,340
20161201|2016-07-12 03:30,12,153.8,153.95,153.5,153.95,111
20161201|2016-07-12 04:00,12,153.95,154.15,153.95,154.1,86
20161201|2016-07-12 04:30,12,154.1,154.1,153.75,153.8,39
20161201|2016-07-12 05:00,12,153.9,154.05,153.85,154,39
20161201|2016-07-12 05:30,12,153.75,153.8,152.4,152.4,133
20161201|2016-07-12 06:00,12,152.45,152.5,151.4,152.4,141
20161201|2016-07-12 06:30,12,152.3,152.95,152.3,152.95,32
20161201|2016-07-12 07:00,12,153.1,153.55,152.7,153.4,167
20161201|2016-07-12 07:30,12,153.4,153.6,151.75,152.1,308
20161201|2016-07-12 08:00,12,152.05,152.25,150.5,150.85,181
20161201|2016-07-12 08:30,12,151,151.35,149.7,150.35,206
20161201|2016-07-12 09:00,12,150.2,150.8,150,150.65,119
20161201|2016-07-12 09:30,12,150.7,151.1,150.5,150.6,109
20161201|2016-07-12 10:00,12,150.65,150.85,150.25,150.25,73
20161201|2016-07-12 10:30,12,150.2,150.7,150.1,150.65,67
20161201|2016-07-12 11:00,12,150.65,150.95,149.85,149.95,94
20161201|2016-07-12 11:30,12,149.9,150.65,149.85,150.4,56
20161201|2016-07-12 12:00,12,150.45,150.55,150.05,150.4,134
20161201|2016-07-13 03:00,13,149.8,150,149.35,149.6,122
20161201|2016-07-13 03:30,13,149.8,150.6,149.8,150.4,69
20161201|2016-07-13 04:00,13,150.3,150.3,149.95,150.25,23
20161201|2016-07-13 04:30,13,150.45,150.8,150.35,150.75,14
20161201|2016-07-13 05:00,13,151,151.05,150.75,150.8,8
20161201|2016-07-13 05:30,13,150.85,150.9,150.45,150.55,13
20161201|2016-07-13 06:00,13,150.55,150.55,150.2,150.25,20
20161201|2016-07-13 06:30,13,150.3,151.15,149.9,150.75,42
20161201|2016-07-13 07:00,13,150.75,151.8,150.75,151.7,128
20161201|2016-07-13 07:30,13,151.7,151.9,150.85,151.55,111
20161201|2016-07-13 08:00,13,151.65,152.3,151.65,152,95
20161201|2016-07-13 08:30,13,152,152.3,150.75,150.95,258
20161201|2016-07-13 09:00,13,151,151.45,150.7,151.05,156
20161201|2016-07-13 09:30,13,151.15,151.65,150.35,150.5,144
20161201|2016-07-13 10:00,13,150.5,151.1,150.1,150.25,101
20161201|2016-07-13 10:30,13,150.3,150.8,150.3,150.6,50
20161201|2016-07-13 11:00,13,150.8,150.8,150.4,150.75,60
20161201|2016-07-13 11:30,13,150.6,151.15,150.55,150.8,62
20161201|2016-07-13 12:00,13,150.8,151.15,150.4,150.65,169
20161201|2016-07-14 03:00,14,151.4,152.65,151.4,152.4,116
20161201|2016-07-14 03:30,14,152.25,152.5,151.95,152.2,43
20161201|2016-07-14 04:00,14,152.25,152.45,151.9,152.45,30
20161201|2016-07-14 04:30,14,152.45,152.6,152.15,152.4,65
20161201|2016-07-14 05:00,14,152.55,152.55,152.2,152.3,27
20161201|2016-07-14 05:30,14,152.4,153.3,152.4,153.1,163
20161201|2016-07-14 06:00,14,153.25,153.3,152.55,152.7,43
20161201|2016-07-14 06:30,14,152.7,153.55,152.7,153.25,85
20161201|2016-07-14 07:00,14,153.3,154.15,153.3,153.9,203
20161201|2016-07-14 07:30,14,153.9,154.2,153.65,153.85,112
20161201|2016-07-14 08:00,14,153.5,153.75,153.1,153.75,91
20161201|2016-07-14 08:30,14,153.75,154,152.7,152.85,99
20161201|2016-07-14 09:00,14,153.1,153.8,152.95,153.35,77
20161201|2016-07-14 09:30,14,153.25,153.7,153.1,153.55,80
20161201|2016-07-14 10:00,14,153.5,154.1,153.5,153.95,117
20161201|2016-07-14 10:30,14,153.8,154,153.5,153.7,103
20161201|2016-07-14 11:00,14,153.5,153.7,153.3,153.45,66
20161201|2016-07-14 11:30,14,153.4,153.9,153.2,153.85,58
20161201|2016-07-14 12:00,14,153.9,155.75,153.75,155.6,854
20161201|2016-07-15 03:00,15,155,156.25,155,156,261
20161201|2016-07-15 03:30,15,155.95,157.1,155.85,156.55,239
20161201|2016-07-15 04:00,15,156.65,157.15,156.65,156.95,116
20161201|2016-07-15 04:30,15,157,157,156.75,156.8,41
20161201|2016-07-15 05:00,15,156.9,157.35,156.9,157.3,38
20161201|2016-07-15 05:30,15,157.4,157.55,157.15,157.15,97
20161201|2016-07-15 06:00,15,157.15,157.15,156.55,156.55,37
20161201|2016-07-15 06:30,15,156.55,156.95,155.95,156.95,79
20161201|2016-07-15 07:00,15,156.85,157.35,156.55,157.1,138
20161201|2016-07-15 07:30,15,157.15,157.65,156.8,157.4,156
20161201|2016-07-15 08:00,15,157.5,157.6,154.7,155,313
20161201|2016-07-15 08:30,15,154.8,155.9,154.2,155.85,361
20161201|2016-07-15 09:00,15,155.95,156.2,154.55,154.6,137
20161201|2016-07-15 09:30,15,154.65,155.15,154.45,155,180
20161201|2016-07-15 10:00,15,154.95,155.35,154.75,155,85
20161201|2016-07-15 10:30,15,154.85,155,151.55,153.75,479
20161201|2016-07-15 11:00,15,153.75,153.85,152.45,153.25,288
20161201|2016-07-15 11:30,15,153.2,153.55,152.65,152.9,136
20161201|2016-07-15 12:00,15,152.8,152.8,149.9,150.1,353
20161201|2016-07-18 03:00,18,150,152.5,150,152.05,140
20161201|2016-07-18 03:30,18,152.05,152.05,151.9,152,24
20161201|2016-07-18 04:00,18,152,152,151.8,151.95,10
20161201|2016-07-18 04:30,18,151.75,151.8,151.25,151.25,15
20161201|2016-07-18 05:00,18,151.15,151.15,150.55,151,41
20161201|2016-07-18 05:30,18,150.95,151,150.6,150.8,30
20161201|2016-07-18 06:00,18,150.8,152.25,150.8,151.7,61
20161201|2016-07-18 06:30,18,152,152,151.15,151.35,48
20161201|2016-07-18 07:00,18,151.45,152,151.25,151.4,34
20161201|2016-07-18 07:30,18,151.35,151.5,150.25,150.8,156
20161201|2016-07-18 08:00,18,150.6,150.65,148.5,148.75,418
20161201|2016-07-18 08:30,18,148.75,149,147.8,148.35,203
20161201|2016-07-18 09:00,18,148.6,149.5,148.55,149.45,182
20161201|2016-07-18 09:30,18,149.35,149.35,148.7,148.9,63
20161201|2016-07-18 10:00,18,149,149.2,148.65,149,99
20161201|2016-07-18 10:30,18,148.95,150.05,148.9,149.95,151
20161201|2016-07-18 11:00,18,150,151.65,150,151.45,269
20161201|2016-07-18 11:30,18,151.5,151.8,151.15,151.7,107
20161201|2016-07-18 12:00,18,151.8,152.75,151.75,152.45,262
20161201|2016-07-19 03:00,19,153.3,154.2,153.3,153.95,219
20161201|2016-07-19 03:30,19,153.95,154.2,152.85,153.45,133
20161201|2016-07-19 04:00,19,153.45,153.65,153.1,153.35,20
20161201|2016-07-19 04:30,19,153.5,153.65,153.35,153.45,38
20161201|2016-07-19 05:00,19,153.25,153.3,153.15,153.2,18
20161201|2016-07-19 05:30,19,153.05,153.2,152.8,153.2,23
20161201|2016-07-19 06:00,19,153.35,153.85,153.35,153.5,23
20161201|2016-07-19 06:30,19,153.55,153.55,152.85,153,65
20161201|2016-07-19 07:00,19,153.1,153.1,151.8,152.5,232
20161201|2016-07-19 07:30,19,152.7,152.7,151.2,151.2,238
20161201|2016-07-19 08:00,19,151.3,152.45,150.85,152.4,121
20161201|2016-07-19 08:30,19,152.25,152.7,151.5,151.85,104
20161201|2016-07-19 09:00,19,151.7,152.25,151.65,152.15,58
20161201|2016-07-19 09:30,19,152.05,152.45,151.9,152.45,82
20161201|2016-07-19 10:00,19,152.35,152.45,151.9,152.2,35
20161201|2016-07-19 10:30,19,152.15,152.15,151.55,151.6,27
20161201|2016-07-19 11:00,19,151.7,151.7,150.45,150.45,175
20161201|2016-07-19 11:30,19,150.6,150.8,149.75,150.05,189
20161201|2016-07-19 12:00,19,150.2,150.25,149.25,150,115
20161201|2016-07-20 03:00,20,148.6,149.3,148.15,148.75,93
20161201|2016-07-20 03:30,20,148.7,149,148.2,149,100
20161201|2016-07-20 04:00,20,149,149.7,148.95,148.95,103
20161201|2016-07-20 04:30,20,149.15,149.7,149.1,149.7,47
20161201|2016-07-20 05:00,20,149.6,149.6,149.15,149.15,21
20161201|2016-07-20 05:30,20,149.25,149.5,149.25,149.3,42
20161201|2016-07-20 06:00,20,149.4,149.4,149.05,149.1,7
20161201|2016-07-20 06:30,20,149.05,149.5,149.05,149.5,15
20161201|2016-07-20 07:00,20,149.7,150.95,149.7,150.7,185
20161201|2016-07-20 07:30,20,150.75,150.95,150,150.3,96
20161201|2016-07-20 08:00,20,150.35,150.95,150.15,150.7,151
20161201|2016-07-20 08:30,20,150.55,151.6,150.25,151.35,224
20161201|2016-07-20 09:00,20,151.2,151.4,150.65,150.65,183
20161201|2016-07-20 09:30,20,150.75,151.05,150.35,150.95,104
20161201|2016-07-20 10:00,20,151.05,151.3,150.4,150.7,82
20161201|2016-07-20 10:30,20,150.75,150.95,150.65,150.75,47
20161201|2016-07-20 11:00,20,150.7,150.9,150,150.3,117
20161201|2016-07-20 11:30,20,150.2,150.2,149.35,149.65,109
20161201|2016-07-20 12:00,20,149.7,150.3,149.5,150.25,135
20161201|2016-07-21 03:00,21,150.55,151.5,150.55,150.95,122
20161201|2016-07-21 03:30,21,151.1,151.2,150.85,150.85,22
20161201|2016-07-21 04:00,21,150.9,150.9,150.5,150.75,14
20161201|2016-07-21 04:30,21,151,151.05,150.85,151,15
20161201|2016-07-21 05:00,21,151,151.1,150.85,150.85,10
20161201|2016-07-21 05:30,21,150.95,151.1,150.95,151,6
20161201|2016-07-21 06:00,21,151,151,150.45,150.75,30
20161201|2016-07-21 06:30,21,150.65,150.8,150.65,150.8,4
20161201|2016-07-21 07:00,21,150.65,152.15,150.3,151.9,163
20161201|2016-07-21 07:30,21,151.9,152.35,151.65,151.65,114
20161201|2016-07-21 08:00,21,151.65,152.05,151.15,151.8,52
20161201|2016-07-21 08:30,21,151.8,152.65,151.65,152.35,163
20161201|2016-07-21 09:00,21,152.2,152.65,151.85,151.95,72
20161201|2016-07-21 09:30,21,151.8,152.1,151.4,151.6,116
20161201|2016-07-21 10:00,21,151.7,152.1,151.5,151.5,70
20161201|2016-07-21 10:30,21,151.6,151.65,149.6,150,208
20161201|2016-07-21 11:00,21,149.75,150.6,149.4,150.1,122
20161201|2016-07-21 11:30,21,150,150.2,149.8,150,49
20161201|2016-07-21 12:00,21,149.85,150.35,149.35,150.35,162
20161201|2016-07-22 03:00,22,149.8,149.9,148.8,149.1,44
20161201|2016-07-22 03:30,22,149,149.1,148.45,148.55,39
20161201|2016-07-22 04:00,22,148.6,149.55,148.6,149.35,41
20161201|2016-07-22 04:30,22,149.3,149.5,148.9,148.9,27
20161201|2016-07-22 05:00,22,148.9,149,148.7,148.7,5
20161201|2016-07-22 05:30,22,148.9,149,148.8,148.8,7
20161201|2016-07-22 06:00,22,148.75,149,148.6,148.65,59
20161201|2016-07-22 06:30,22,148.6,148.6,148.2,148.55,115
20161201|2016-07-22 07:00,22,148.6,149.15,148.4,148.75,181
20161201|2016-07-22 07:30,22,148.85,149.55,148.75,149.1,181
20161201|2016-07-22 08:00,22,149,149.05,146.35,146.55,466
20161201|2016-07-22 08:30,22,146.35,146.35,144.6,144.6,1447
20161201|2016-07-22 09:00,22,144.6,145.6,144.5,145.05,578
20161201|2016-07-22 09:30,22,144.95,145.1,144.35,144.65,184
20161201|2016-07-22 10:00,22,144.65,144.7,143.45,144.2,573
20161201|2016-07-22 10:30,22,144.25,144.4,144,144.35,248
20161201|2016-07-22 11:00,22,144.3,144.6,144.3,144.4,121
20161201|2016-07-22 11:30,22,144.4,145.2,144.35,145.15,149
20161201|2016-07-22 12:00,22,145.2,145.7,144.7,145.7,218
20161201|2016-07-25 03:00,25,145.35,145.7,145.3,145.45,110
20161201|2016-07-25 03:30,25,145.35,145.35,144.35,144.95,172
20161201|2016-07-25 04:00,25,144.95,145.3,144.95,145.2,72
20161201|2016-07-25 04:30,25,145.25,145.25,144.95,145.2,24
20161201|2016-07-25 05:00,25,145.05,145.1,145,145,6
20161201|2016-07-25 05:30,25,144.9,144.9,144.6,144.9,11
20161201|2016-07-25 06:00,25,144.75,144.8,144.7,144.8,8
20161201|2016-07-25 06:30,25,144.65,144.65,144,144.25,88
20161201|2016-07-25 07:00,25,144.25,145.3,144,144.9,175
20161201|2016-07-25 07:30,25,145.1,145.15,143.85,144.05,292
20161201|2016-07-25 08:00,25,144.05,144.7,144.05,144.2,136
20161201|2016-07-25 08:30,25,144.15,144.2,142.6,142.95,490
20161201|2016-07-25 09:00,25,142.8,142.9,142.15,142.45,546
20161201|2016-07-25 09:30,25,142.5,142.75,142.15,142.6,130
20161201|2016-07-25 10:00,25,142.5,142.7,142.3,142.55,125
20161201|2016-07-25 10:30,25,142.55,142.85,142.15,142.85,168
20161201|2016-07-25 11:00,25,142.85,143.55,142.7,143.3,227
20161201|2016-07-25 11:30,25,143.45,143.95,143.3,143.8,132
20161201|2016-07-25 12:00,25,143.85,144.5,143.75,144.45,203
20161201|2016-07-26 03:00,26,144.7,145.1,144.2,144.5,94
20161201|2016-07-26 03:30,26,144.8,145,144.3,144.8,69
20161201|2016-07-26 04:00,26,144.9,146.1,144.9,145.75,72
20161201|2016-07-26 04:30,26,145.75,146.1,145.5,145.7,155
20161201|2016-07-26 05:00,26,145.55,145.7,145.45,145.6,128
20161201|2016-07-26 05:30,26,145.45,145.7,145.3,145.7,68
20161201|2016-07-26 06:00,26,145.5,145.65,145.5,145.6,6
20161201|2016-07-26 06:30,26,145.65,145.8,145.45,145.5,24
20161201|2016-07-26 07:00,26,145.55,145.85,145.25,145.6,122
20161201|2016-07-26 07:30,26,145.8,145.9,144.7,144.8,202
20161201|2016-07-26 08:00,26,144.9,145.25,144.75,145.05,87
20161201|2016-07-26 08:30,26,145.15,145.45,144.8,144.9,106
20161201|2016-07-26 09:00,26,144.8,145,144.1,144.75,178
20161201|2016-07-26 09:30,26,144.65,144.65,143.55,144.1,188
20161201|2016-07-26 10:00,26,144.4,144.4,143.95,144.05,36
20161201|2016-07-26 10:30,26,144.1,144.5,143.95,144.25,71
20161201|2016-07-26 11:00,26,144.2,144.6,144.2,144.35,97
20161201|2016-07-26 11:30,26,144.15,144.5,144.15,144.4,70
20161201|2016-07-26 12:00,26,144.4,144.85,143.8,144.6,148
20161201|2016-07-27 03:00,27,145.5,145.7,145.25,145.65,85
20161201|2016-07-27 03:30,27,145.65,145.65,144.95,145.1,24
20161201|2016-07-27 04:00,27,145.3,145.45,145.3,145.4,7
20161201|2016-07-27 04:30,27,145.45,145.45,145.05,145.05,11
20161201|2016-07-27 05:00,27,145,145.4,144.8,145.35,21
20161201|2016-07-27 05:30,27,145.6,145.75,145.2,145.2,20
20161201|2016-07-27 06:00,27,145,145,144.7,145,14
20161201|2016-07-27 06:30,27,145.2,145.45,145.1,145.35,6
20161201|2016-07-27 07:00,27,145.25,145.3,144.05,144.25,77
20161201|2016-07-27 07:30,27,144.2,144.2,143,143.35,195
20161201|2016-07-27 08:00,27,143.5,144.4,143.1,144.05,135
20161201|2016-07-27 08:30,27,144.1,144.75,144.05,144.05,187
20161201|2016-07-27 09:00,27,144,144.35,143.85,143.85,80
20161201|2016-07-27 09:30,27,143.8,144,143.4,143.9,131
20161201|2016-07-27 10:00,27,143.85,143.85,143.35,143.4,136
20161201|2016-07-27 10:30,27,143.45,143.5,142.8,142.95,109
20161201|2016-07-27 11:00,27,142.85,143.5,142.85,143.25,34
20161201|2016-07-27 11:30,27,143.4,143.7,143.35,143.6,37
20161201|2016-07-27 12:00,27,143.55,144.5,143.5,144.5,351
20161201|2016-07-28 03:00,28,145.2,145.35,145.1,145.2,53
20161201|2016-07-28 03:30,28,145.1,145.15,144.9,145.05,31
20161201|2016-07-28 04:00,28,145.1,145.15,144.95,145,34
20161201|2016-07-28 04:30,28,144.85,145,144.8,145,10
20161201|2016-07-28 05:00,28,144.85,144.9,144.55,144.7,104
20161201|2016-07-28 05:30,28,144.6,144.75,144.6,144.65,27
20161201|2016-07-28 06:00,28,144.7,144.7,144.1,144.25,75
20161201|2016-07-28 06:30,28,144.25,144.45,144.25,144.35,14
20161201|2016-07-28 07:00,28,144.45,144.95,144.3,144.55,69
20161201|2016-07-28 07:30,28,144.25,144.25,143.5,144.1,84
20161201|2016-07-28 08:00,28,144.4,144.5,143.75,144,60
20161201|2016-07-28 08:30,28,143.8,144,143.55,144,59
20161201|2016-07-28 09:00,28,143.8,144,143.4,143.6,110
20161201|2016-07-28 09:30,28,143.6,143.85,142.6,143.4,272
20161201|2016-07-28 10:00,28,143.5,143.75,143.1,143.45,62
20161201|2016-07-28 10:30,28,143.4,144.1,143.4,144.05,55
20161201|2016-07-28 11:00,28,144.1,144.25,143.7,143.75,94
20161201|2016-07-28 11:30,28,143.85,145.35,143.85,144.95,100
20161201|2016-07-28 12:00,28,144.95,145.65,144.65,145.25,196
20161201|2016-07-29 03:00,29,145.7,145.7,144.4,144.45,93
20161201|2016-07-29 03:30,29,144.5,144.6,143.85,143.95,162
20161201|2016-07-29 04:00,29,144,144.35,144,144.3,19
20161201|2016-07-29 04:30,29,144.2,144.4,144.2,144.4,5
20161201|2016-07-29 05:00,29,144.4,144.65,144.3,144.5,17
20161201|2016-07-29 05:30,29,144.5,144.65,144.4,144.4,28
20161201|2016-07-29 06:00,29,144.35,144.95,144.3,144.95,16
20161201|2016-07-29 06:30,29,144.8,144.85,144.6,144.85,41
20161201|2016-07-29 07:00,29,144.9,144.9,143.55,143.6,78
20161201|2016-07-29 07:30,29,143.65,147,143.65,146.75,403
20161201|2016-07-29 08:00,29,146.9,147.45,146.5,146.5,232
20161201|2016-07-29 08:30,29,146.7,147.45,146.6,147.2,208
20161201|2016-07-29 09:00,29,147.15,148.65,147.15,148.05,477
20161201|2016-07-29 09:30,29,148,148.55,147.9,148.4,175
20161201|2016-07-29 10:00,29,148.5,148.65,147.35,147.5,182
20161201|2016-07-29 10:30,29,147.5,147.95,147.15,147.15,61
20161201|2016-07-29 11:00,29,147.3,148.1,147.25,148.1,53
20161201|2016-07-29 11:30,29,148.05,148.25,147.6,148.05,55
20161201|2016-07-29 12:00,29,148.05,149.65,148.05,148.55,650
20161201|2016-08-01 03:00,1,148,148.5,148,148.1,134
20161201|2016-08-01 03:30,1,148.35,148.5,148.15,148.15,27
20161201|2016-08-01 04:00,1,148.25,148.6,148.25,148.5,30
20161201|2016-08-01 04:30,1,148.45,148.8,148.35,148.8,29
20161201|2016-08-01 05:00,1,148.7,148.9,148.7,148.85,19
20161201|2016-08-01 05:30,1,148.85,148.85,148.75,148.8,7
20161201|2016-08-01 06:00,1,148.8,148.95,148.55,148.8,35
20161201|2016-08-01 06:30,1,148.9,149,148.65,148.7,25
20161201|2016-08-01 07:00,1,148.85,148.85,147.5,148.1,262
20161201|2016-08-01 07:30,1,148.1,148.2,147.45,147.55,102
20161201|2016-08-01 08:00,1,147.55,148.25,147.35,147.6,121
20161201|2016-08-01 08:30,1,147.45,147.6,146.75,147.45,295
20161201|2016-08-01 09:00,1,147.6,148.15,147.3,148.05,135
20161201|2016-08-01 09:30,1,147.9,148,147.15,147.25,228
20161201|2016-08-01 10:00,1,147.45,147.95,147.2,147.25,183
20161201|2016-08-01 10:30,1,147.2,147.45,147,147.4,171
20161201|2016-08-01 11:00,1,147.4,147.6,147.25,147.25,154
20161201|2016-08-01 11:30,1,147.25,147.25,146.5,147.1,101
20161201|2016-08-01 12:00,1,147.1,147.3,146.6,147.25,224
20161201|2016-08-02 03:00,2,147,147.3,146.9,147.05,55
20161201|2016-08-02 03:30,2,147,147,145.85,146.2,95
20161201|2016-08-02 04:00,2,146.15,146.35,146.15,146.35,26
20161201|2016-08-02 04:30,2,146.3,146.6,146.3,146.55,17
20161201|2016-08-02 05:00,2,146.8,147.6,146.8,147.55,28
20161201|2016-08-02 05:30,2,147.55,147.55,147.25,147.25,26
20161201|2016-08-02 06:00,2,147.35,147.65,147.35,147.65,10
20161201|2016-08-02 06:30,2,147.7,147.95,147.35,147.35,9
20161201|2016-08-02 07:00,2,147.6,148.35,147.2,147.85,96
20161201|2016-08-02 07:30,2,147.8,148.05,147.35,148,85
20161201|2016-08-02 08:00,2,147.9,148.8,147.9,148.45,129
20161201|2016-08-02 08:30,2,148.6,149,148.4,148.7,129
20161201|2016-08-02 09:00,2,148.45,148.65,147.75,148.05,115
20161201|2016-08-02 09:30,2,147.9,147.9,146.75,146.85,202
20161201|2016-08-02 10:00,2,146.95,147,144.6,144.65,519
20161201|2016-08-02 10:30,2,144.55,145.3,144.55,145.05,153
20161201|2016-08-02 11:00,2,145,145.05,144.7,144.75,90
20161201|2016-08-02 11:30,2,144.55,144.55,143.9,144.3,302
20161201|2016-08-02 12:00,2,144.2,144.85,144.1,144.45,296
20161201|2016-08-03 03:00,3,145,145,144.25,144.25,83
20161201|2016-08-03 03:30,3,144.2,144.5,144.15,144.5,29
20161201|2016-08-03 04:00,3,144.65,144.8,144.45,144.5,55
20161201|2016-08-03 04:30,3,144.45,144.6,144.4,144.6,18
20161201|2016-08-03 05:00,3,144.6,144.75,144.6,144.75,8
20161201|2016-08-03 05:30,3,144.7,144.75,144.4,144.4,13
20161201|2016-08-03 06:00,3,144.4,144.6,144.4,144.6,49
20161201|2016-08-03 06:30,3,144.6,144.6,144.5,144.6,17
20161201|2016-08-03 07:00,3,144.6,145.5,144.55,144.75,117
20161201|2016-08-03 07:30,3,144.85,144.85,143.6,144.25,296
20161201|2016-08-03 08:00,3,144.2,144.35,143.25,144.05,220
20161201|2016-08-03 08:30,3,144,144,143.45,143.6,171
20161201|2016-08-03 09:00,3,143.65,144.3,143.65,144.2,122
20161201|2016-08-03 09:30,3,144.15,145.2,143.85,144.1,186
20161201|2016-08-03 10:00,3,144.5,145,144.2,144.85,124
20161201|2016-08-03 10:30,3,145,145.25,144.7,145.15,115
20161201|2016-08-03 11:00,3,145.2,145.2,143.8,143.95,203
20161201|2016-08-03 11:30,3,144.1,144.35,144,144.25,59
20161201|2016-08-03 12:00,3,144.15,144.4,143.7,143.7,205
20161201|2016-08-04 03:00,4,143.95,144.2,143.7,143.95,65
20161201|2016-08-04 03:30,4,144,144,143.7,143.7,62
20161201|2016-08-04 04:00,4,143.7,143.85,143.7,143.85,27
20161201|2016-08-04 04:30,4,143.85,143.95,143.8,143.8,10
20161201|2016-08-04 05:00,4,143.75,143.85,143.65,143.65,75
20161201|2016-08-04 05:30,4,143.65,143.65,143.25,143.25,146
20161201|2016-08-04 06:00,4,143.3,143.45,143.25,143.4,39
20161201|2016-08-04 06:30,4,143.35,143.35,142.6,142.6,201
20161201|2016-08-04 07:00,4,142.7,143.2,142.6,142.95,152
20161201|2016-08-04 07:30,4,142.8,142.85,140.45,140.75,1494
20161201|2016-08-04 08:00,4,140.75,141.15,140.5,140.95,277
20161201|2016-08-04 08:30,4,140.95,141.9,140.75,141.45,274
20161201|2016-08-04 09:00,4,141.45,141.55,141,141.2,195
20161201|2016-08-04 09:30,4,141.2,141.5,140.95,141.5,300
20161201|2016-08-04 10:00,4,141.35,142.55,141.3,142.45,221
20161201|2016-08-04 10:30,4,142.6,143.1,142.5,142.75,270
20161201|2016-08-04 11:00,4,142.7,142.7,142.4,142.7,102
20161201|2016-08-04 11:30,4,142.75,145.05,142.65,144.35,439
20161201|2016-08-04 12:00,4,144.4,146.8,144.3,145.55,552
20161201|2016-08-05 03:00,5,146.7,146.75,145.9,146.5,190
20161201|2016-08-05 03:30,5,146.5,146.6,146.3,146.45,122
20161201|2016-08-05 04:00,5,146.45,146.55,146.3,146.55,10
20161201|2016-08-05 04:30,5,146.35,146.4,146.3,146.35,32
20161201|2016-08-05 05:00,5,146.5,146.5,145.9,146,42
20161201|2016-08-05 05:30,5,146,146.3,145.85,146.3,24
20161201|2016-08-05 06:00,5,146.35,146.35,146.15,146.25,16
20161201|2016-08-05 06:30,5,146.35,146.4,145.9,145.95,47
20161201|2016-08-05 07:00,5,146.15,147.35,145.8,147.05,192
20161201|2016-08-05 07:30,5,146.95,147.4,146.15,146.95,387
20161201|2016-08-05 08:00,5,147,147,146.2,146.35,154
20161201|2016-08-05 08:30,5,146.45,146.6,144.9,145.2,336
20161201|2016-08-05 09:00,5,145.15,146.4,144.9,145.65,205
20161201|2016-08-05 09:30,5,145.8,145.9,144.95,145.05,181
20161201|2016-08-05 10:00,5,145.05,145.9,144.9,145.9,103
20161201|2016-08-05 10:30,5,145.9,146.2,145.6,145.65,123
20161201|2016-08-05 11:00,5,145.8,146.1,145.35,146.05,128
20161201|2016-08-05 11:30,5,146.15,146.35,145.7,145.9,96
20161201|2016-08-05 12:00,5,145.95,146.65,145.8,146,408
20161201|2016-08-08 03:00,8,146.4,147.5,146.4,147.4,185
20161201|2016-08-08 03:30,8,147.3,147.35,146.8,146.8,47
20161201|2016-08-08 04:00,8,146.75,147.2,146.7,146.95,57
20161201|2016-08-08 04:30,8,147,147.2,146.9,147.2,40
20161201|2016-08-08 05:00,8,147.2,147.2,146.9,147.15,21
20161201|2016-08-08 05:30,8,147.15,147.8,147.1,147.65,59
20161201|2016-08-08 06:00,8,147.65,147.85,147.65,147.8,30
20161201|2016-08-08 06:30,8,147.9,147.9,147.4,147.55,83
20161201|2016-08-08 07:00,8,147.5,147.5,146.75,147.1,398
20161201|2016-08-08 07:30,8,147.15,147.35,146.25,146.85,265
20161201|2016-08-08 08:00,8,146.75,147.1,146.65,146.85,210
20161201|2016-08-08 08:30,8,146.75,147.2,146.7,146.7,176
20161201|2016-08-08 09:00,8,146.8,146.85,145.45,145.55,405
20161201|2016-08-08 09:30,8,145.45,145.45,144,144.4,489
20161201|2016-08-08 10:00,8,144.5,145.35,144.4,144.45,168
20161201|2016-08-08 10:30,8,144.45,144.75,144.35,144.55,97
20161201|2016-08-08 11:00,8,144.55,144.7,144.2,144.6,255
20161201|2016-08-08 11:30,8,144.6,145.05,144.45,144.95,109
20161201|2016-08-08 12:00,8,145.1,145.35,144.5,145.25,265
20161201|2016-08-09 03:00,9,145.25,145.3,143.5,143.8,128
20161201|2016-08-09 03:30,9,143.75,144.2,143.6,143.85,49
20161201|2016-08-09 04:00,9,143.95,144.05,143.75,143.85,35
20161201|2016-08-09 04:30,9,143.9,144.15,143.75,144,33
20161201|2016-08-09 05:00,9,144,144.3,143.75,144.3,83
20161201|2016-08-09 05:30,9,144.25,144.5,144.1,144.5,67
20161201|2016-08-09 06:00,9,144.5,144.5,144.15,144.35,60
20161201|2016-08-09 06:30,9,144.4,144.4,144.05,144.15,35
20161201|2016-08-09 07:00,9,144.2,144.75,143.6,143.8,321
20161201|2016-08-09 07:30,9,143.85,143.9,142.25,142.5,626
20161201|2016-08-09 08:00,9,142.5,142.95,142.3,142.9,210
20161201|2016-08-09 08:30,9,142.9,143.75,142.65,143,364
20161201|2016-08-09 09:00,9,143,144.2,142.95,144,278
20161201|2016-08-09 09:30,9,144.05,144.75,143.85,144.2,417
20161201|2016-08-09 10:00,9,144.2,145.9,144.2,145.35,980
20161201|2016-08-09 10:30,9,145.25,145.55,144.55,144.95,282
20161201|2016-08-09 11:00,9,144.95,145.3,144.2,144.45,279
20161201|2016-08-09 11:30,9,144.5,145.25,144.35,145.1,300
20161201|2016-08-09 12:00,9,145.1,145.15,144.45,144.5,559
20161201|2016-08-10 03:00,10,145.35,145.4,144.9,145,96
20161201|2016-08-10 03:30,10,145.05,145.3,144.9,145,42
20161201|2016-08-10 04:00,10,144.95,145.2,144.95,145.2,24
20161201|2016-08-10 04:30,10,145.1,145.15,144.65,144.65,44
20161201|2016-08-10 05:00,10,144.6,144.65,143.75,143.75,50
20161201|2016-08-10 05:30,10,143.85,144.25,143.8,144.2,24
20161201|2016-08-10 06:00,10,144.15,144.5,144.15,144.5,23
20161201|2016-08-10 06:30,10,144.5,144.55,144.05,144.15,47
20161201|2016-08-10 07:00,10,144.2,145.2,143.85,144.15,294
20161201|2016-08-10 07:30,10,144.2,144.55,143.85,143.95,369
20161201|2016-08-10 08:00,10,143.95,144.3,143.7,144.1,253
20161201|2016-08-10 08:30,10,144.1,144.1,142.85,143.2,582
20161201|2016-08-10 09:00,10,143.15,143.75,143.15,143.35,526
20161201|2016-08-10 09:30,10,143.3,143.8,143.25,143.45,265
20161201|2016-08-10 10:00,10,143.4,143.4,142.3,142.6,759
20161201|2016-08-10 10:30,10,142.6,143.25,142.4,143.25,182
20161201|2016-08-10 11:00,10,143.2,143.4,142.9,142.95,149
20161201|2016-08-10 11:30,10,143,143.35,142.7,143.05,217
20161201|2016-08-10 12:00,10,143.05,143.3,142.25,142.7,454
20161201|2016-08-11 03:00,11,142.2,142.2,141,141.1,385
20161201|2016-08-11 03:30,11,141.05,141.5,141,141.5,106
20161201|2016-08-11 04:00,11,141.5,141.65,141.4,141.5,52
20161201|2016-08-11 04:30,11,141.5,141.65,141.5,141.65,9
20161201|2016-08-11 05:00,11,141.65,141.7,141.55,141.7,19
20161201|2016-08-11 05:30,11,141.65,141.95,141.55,141.8,35
20161201|2016-08-11 06:00,11,141.95,141.95,141.55,141.65,77
20161201|2016-08-11 06:30,11,141.55,141.65,140.9,141.2,206
20161201|2016-08-11 07:00,11,141.15,141.6,140.5,141.35,792
20161201|2016-08-11 07:30,11,141.3,141.3,140.35,140.55,800
20161201|2016-08-11 08:00,11,140.6,142.1,140.5,141.65,539
20161201|2016-08-11 08:30,11,141.7,142.15,141.2,141.4,313
20161201|2016-08-11 09:00,11,141.3,141.55,140.9,141.2,454
20161201|2016-08-11 09:30,11,141.15,141.45,140.8,141.05,389
20161201|2016-08-11 10:00,11,141.05,141.15,140.65,140.75,531
20161201|2016-08-11 10:30,11,140.8,141.1,140.65,141,227
20161201|2016-08-11 11:00,11,141.05,141.3,140.95,141.25,137
20161201|2016-08-11 11:30,11,141.2,141.5,141.1,141.15,172
20161201|2016-08-11 12:00,11,141.15,141.6,141.05,141.45,445
20161201|2016-08-12 03:00,12,141.5,141.8,141.35,141.55,151
20161201|2016-08-12 03:30,12,141.55,141.65,140.8,140.95,164
20161201|2016-08-12 04:00,12,141,141.2,140.85,141,78
20161201|2016-08-12 04:30,12,141,141.1,140.95,141.1,34
20161201|2016-08-12 05:00,12,141.05,141.4,141.05,141.35,72
20161201|2016-08-12 05:30,12,141.25,141.3,141.1,141.15,16
20161201|2016-08-12 06:00,12,141.1,141.15,140.95,140.95,90
20161201|2016-08-12 06:30,12,141.05,141.1,140.65,140.8,151
20161201|2016-08-12 07:00,12,140.8,140.85,140.2,140.3,562
20161201|2016-08-12 07:30,12,140.4,140.75,140.25,140.25,453
20161201|2016-08-12 08:00,12,140.3,140.5,140.1,140.45,441
20161201|2016-08-12 08:30,12,140.35,140.45,140.1,140.35,568
20161201|2016-08-12 09:00,12,140.35,140.4,140,140.15,634
20161201|2016-08-12 09:30,12,140.15,140.95,140.1,140.4,460
20161201|2016-08-12 10:00,12,140.45,140.85,140.25,140.85,386
20161201|2016-08-12 10:30,12,140.85,141.4,140.85,141.05,508
20161201|2016-08-12 11:00,12,141.1,141.15,140.4,140.6,371
20161201|2016-08-12 11:30,12,140.6,140.65,140.35,140.45,317
20161201|2016-08-12 12:00,12,140.45,140.5,140.25,140.35,792
20161201|2016-08-15 03:00,15,140.3,140.55,140,140.05,311
20161201|2016-08-15 03:30,15,140.05,140.15,139.85,139.95,449
20161201|2016-08-15 04:00,15,140,140.05,139.8,139.95,179
20161201|2016-08-15 04:30,15,139.9,140,139.9,139.9,74
20161201|2016-08-15 05:00,15,139.9,140.55,139.9,140.55,126
20161201|2016-08-15 05:30,15,140.5,140.95,140.5,140.95,148
20161201|2016-08-15 06:00,15,140.95,141.1,140.65,140.85,221
20161201|2016-08-15 06:30,15,140.8,140.85,140.45,140.8,98
20161201|2016-08-15 07:00,15,140.75,141.05,140.1,141,770
20161201|2016-08-15 07:30,15,140.9,143.35,140.65,143,2233
20161201|2016-08-15 08:00,15,143.15,143.75,142.5,143.5,1408
20161201|2016-08-15 08:30,15,143.5,144.2,143.3,143.8,1397
20161201|2016-08-15 09:00,15,143.75,144.05,143.35,143.35,732
20161201|2016-08-15 09:30,15,143.35,143.35,141.8,141.95,1136
20161201|2016-08-15 10:00,15,141.95,142.4,141.8,141.95,664
20161201|2016-08-15 10:30,15,141.95,141.95,141.2,141.3,847
20161201|2016-08-15 11:00,15,141.3,141.3,140.15,140.4,1058
20161201|2016-08-15 11:30,15,140.4,140.75,140.1,140.6,1036
20161201|2016-08-15 12:00,15,140.6,140.95,140.1,140.3,1098
20161201|2016-08-16 03:00,16,140.1,141.05,140.1,141,579
20161201|2016-08-16 03:30,16,140.95,141.05,140.8,140.9,250
20161201|2016-08-16 04:00,16,140.9,141,140.8,140.85,83
20161201|2016-08-16 04:30,16,140.85,140.9,140.6,140.6,84
20161201|2016-08-16 05:00,16,140.6,140.65,140.3,140.55,177
20161201|2016-08-16 05:30,16,140.5,140.9,140.45,140.8,96
20161201|2016-08-16 06:00,16,140.85,141.05,140.65,140.8,197
20161201|2016-08-16 06:30,16,140.75,141.2,140.5,140.85,312
20161201|2016-08-16 07:00,16,140.85,141.5,140.6,140.9,829
20161201|2016-08-16 07:30,16,140.9,140.95,140.2,140.55,1021
20161201|2016-08-16 08:00,16,140.55,140.85,140.4,140.4,668
20161201|2016-08-16 08:30,16,140.4,140.45,139.9,140.05,1297
20161201|2016-08-16 09:00,16,140.05,140.35,139.9,139.95,1073
20161201|2016-08-16 09:30,16,139.95,140.5,139.9,140.15,862
20161201|2016-08-16 10:00,16,140.15,140.7,139.9,140.4,1026
20161201|2016-08-16 10:30,16,140.5,140.6,140.2,140.3,533
20161201|2016-08-16 11:00,16,140.35,140.75,140.2,140.6,629
20161201|2016-08-16 11:30,16,140.65,140.7,140.45,140.45,446
20161201|2016-08-16 12:00,16,140.45,140.85,140.3,140.55,856
20161201|2016-08-17 03:00,17,140.5,140.65,140.35,140.5,211
20161201|2016-08-17 03:30,17,140.45,140.5,140,140.1,265
20161201|2016-08-17 04:00,17,140.05,140.25,139.9,140.25,280
20161201|2016-08-17 04:30,17,140.3,140.35,140.1,140.15,133
20161201|2016-08-17 05:00,17,140.15,140.4,140.15,140.35,74
20161201|2016-08-17 05:30,17,140.25,140.35,140.2,140.35,43
20161201|2016-08-17 06:00,17,140.3,140.45,140.3,140.4,58
20161201|2016-08-17 06:30,17,140.45,140.5,140.2,140.25,149
20161201|2016-08-17 07:00,17,140.3,140.3,139.4,139.8,1796
20161201|2016-08-17 07:30,17,139.85,140.5,139.8,140.5,672
20161201|2016-08-17 08:00,17,140.4,140.4,139.8,139.85,679
20161201|2016-08-17 08:30,17,139.85,139.9,139.5,139.55,987
20161201|2016-08-17 09:00,17,139.5,139.7,139.15,139.25,1399
20161201|2016-08-17 09:30,17,139.35,139.5,139.15,139.4,814
20161201|2016-08-17 10:00,17,139.45,139.45,139.05,139.3,1094
20161201|2016-08-17 10:30,17,139.35,139.4,139.05,139.1,678
20161201|2016-08-17 11:00,17,139.15,139.3,139.05,139.15,645
20161201|2016-08-17 11:30,17,139.1,139.2,138.65,138.75,1103
20161201|2016-08-17 12:00,17,138.8,138.95,137.85,138.45,2589
20161201|2016-08-18 03:00,18,138.45,139.1,138.15,138.7,583
20161201|2016-08-18 03:30,18,138.7,139,138.55,138.85,260
20161201|2016-08-18 04:00,18,138.8,138.95,138.55,138.95,223
20161201|2016-08-18 04:30,18,138.95,138.95,138.65,138.85,117
20161201|2016-08-18 05:00,18,138.8,139.1,138.7,138.95,195
20161201|2016-08-18 05:30,18,138.9,139,138.75,139,195
20161201|2016-08-18 06:00,18,138.95,139.25,138.9,139.15,226
20161201|2016-08-18 06:30,18,139.05,139.25,138.65,138.65,275
20161201|2016-08-18 07:00,18,138.65,138.7,138.25,138.35,665
20161201|2016-08-18 07:30,18,138.35,139.6,138.35,139.45,1132
20161201|2016-08-18 08:00,18,139.45,139.8,139.25,139.3,1388
20161201|2016-08-18 08:30,18,139.3,140.6,139.05,140.1,1846
20161201|2016-08-18 09:00,18,140.1,141,139.8,140.65,1823
20161201|2016-08-18 09:30,18,140.6,141.6,140.6,141.15,1788
20161201|2016-08-18 10:00,18,141.2,141.45,140.75,141.45,992
20161201|2016-08-18 10:30,18,141.4,142.1,141.05,141.1,1379
20161201|2016-08-18 11:00,18,141.1,141.6,141.1,141.35,471
20161201|2016-08-18 11:30,18,141.35,141.65,141.15,141.45,597
20161201|2016-08-18 12:00,18,141.45,141.95,141.05,141.95,1623
20161201|2016-08-19 03:00,19,141.6,143,141.25,141.3,804
20161201|2016-08-19 03:30,19,141.25,141.35,140.65,140.85,430
20161201|2016-08-19 04:00,19,140.95,141.55,140.8,141.4,368
20161201|2016-08-19 04:30,19,141.4,141.8,141.3,141.5,248
20161201|2016-08-19 05:00,19,141.45,141.6,141.35,141.6,70
20161201|2016-08-19 05:30,19,141.6,141.75,141.5,141.55,115
20161201|2016-08-19 06:00,19,141.5,141.6,141.2,141.25,171
20161201|2016-08-19 06:30,19,141.25,141.5,140.7,140.8,295
20161201|2016-08-19 07:00,19,140.85,141.25,140.45,140.85,765
20161201|2016-08-19 07:30,19,140.8,141.2,140.5,140.65,660
20161201|2016-08-19 08:00,19,140.7,141.05,140.55,140.75,682
20161201|2016-08-19 08:30,19,140.8,141.05,140.5,140.95,907
20161201|2016-08-19 09:00,19,140.9,142.3,140.9,141.9,1561
20161201|2016-08-19 09:30,19,141.9,142.7,141.85,142.65,1015
20161201|2016-08-19 10:00,19,142.65,142.7,142.25,142.45,810
20161201|2016-08-19 10:30,19,142.45,142.45,142.15,142.25,369
20161201|2016-08-19 11:00,19,142.3,142.4,141.7,141.75,548
20161201|2016-08-19 11:30,19,141.8,142.1,141.7,142,393
20161201|2016-08-19 12:00,19,142.05,142.15,141.5,141.7,924
20161201|2016-08-19 12:30,19,141.7,141.7,141.7,141.7,1
20161201|2016-08-22 03:00,22,141.6,141.75,141,141.3,301
20161201|2016-08-22 03:30,22,141.25,141.8,141.15,141.8,140
20161201|2016-08-22 04:00,22,141.8,141.95,141.65,141.85,156
20161201|2016-08-22 04:30,22,141.85,141.85,141.6,141.75,80
20161201|2016-08-22 05:00,22,141.7,141.85,141.6,141.85,79
20161201|2016-08-22 05:30,22,141.8,142.05,141.8,141.9,93
20161201|2016-08-22 06:00,22,141.85,141.9,141.65,141.75,118
20161201|2016-08-22 06:30,22,141.75,141.9,141.65,141.75,70
20161201|2016-08-22 07:00,22,141.75,142.95,141.75,142.8,1120
20161201|2016-08-22 07:30,22,142.8,145.45,142.7,145,4121
20161201|2016-08-22 08:00,22,145,145.35,144.55,144.8,1492
20161201|2016-08-22 08:30,22,144.85,144.95,144.4,144.55,1315
20161201|2016-08-22 09:00,22,144.5,144.95,144.5,144.85,861
20161201|2016-08-22 09:30,22,144.9,145.1,144.7,145,991
20161201|2016-08-22 10:00,22,145,145.1,144.8,145.05,803
20161201|2016-08-22 10:30,22,145,145.1,144.85,145.05,769
20161201|2016-08-22 11:00,22,145.05,145.85,144.95,145.7,1208
20161201|2016-08-22 11:30,22,145.6,146.4,145.3,146.35,1483
20161201|2016-08-22 12:00,22,146.3,146.6,145.75,146.05,2081
20161201|2016-08-23 03:00,23,145.8,146.15,145.5,146.05,427
20161201|2016-08-23 03:30,23,146.05,146.4,146.05,146.35,268
20161201|2016-08-23 04:00,23,146.3,146.35,145.75,145.95,309
20161201|2016-08-23 04:30,23,145.95,146.05,145.85,145.85,92
20161201|2016-08-23 05:00,23,145.9,145.9,145.65,145.65,157
20161201|2016-08-23 05:30,23,145.65,145.8,145.6,145.75,79
20161201|2016-08-23 06:00,23,145.7,146.05,145.5,145.85,383
20161201|2016-08-23 06:30,23,145.85,146.25,145.7,146.1,339
20161201|2016-08-23 07:00,23,146.1,147,145.85,146.95,1122
20161201|2016-08-23 07:30,23,146.95,147.3,146.75,146.85,1234
20161201|2016-08-23 08:00,23,146.95,147.3,145.6,145.75,1622
20161201|2016-08-23 08:30,23,145.75,146.2,145,145.95,1668
20161201|2016-08-23 09:00,23,146,146.8,145.9,146.65,1026
20161201|2016-08-23 09:30,23,146.65,147.25,146.15,146.6,953
20161201|2016-08-23 10:00,23,146.65,147.25,146.3,146.9,922
20161201|2016-08-23 10:30,23,146.9,147.2,146.85,147.15,459
20161201|2016-08-23 11:00,23,147.15,147.2,146.65,146.95,433
20161201|2016-08-23 11:30,23,146.95,147.75,146.9,147.65,1371
20161201|2016-08-23 12:00,23,147.6,147.65,147.05,147.35,1290
20161201|2016-08-24 03:00,24,147.1,147.25,146.75,146.85,466
20161201|2016-08-24 03:30,24,146.95,147.5,146.95,147.25,259
20161201|2016-08-24 04:00,24,147.25,147.45,147.15,147.4,94
20161201|2016-08-24 04:30,24,147.45,147.5,147.05,147.15,91
20161201|2016-08-24 05:00,24,147.25,147.25,147.05,147.1,78
20161201|2016-08-24 05:30,24,147.1,147.2,146.8,146.9,144
20161201|2016-08-24 06:00,24,146.85,146.95,146.3,146.5,223
20161201|2016-08-24 06:30,24,146.6,146.75,146.25,146.6,158
20161201|2016-08-24 07:00,24,146.6,147.8,146.5,147.65,1194
20161201|2016-08-24 07:30,24,147.7,147.8,146.7,147.05,769
20161201|2016-08-24 08:00,24,147.05,147.4,146.9,147.1,418
20161201|2016-08-24 08:30,24,147.15,147.7,146.95,146.95,834
20161201|2016-08-24 09:00,24,147,147.15,145.85,146,1311
20161201|2016-08-24 09:30,24,146,146.35,145.55,146.2,1054
20161201|2016-08-24 10:00,24,146.25,146.35,145.75,146.25,731
20161201|2016-08-24 10:30,24,146.2,146.5,145.95,145.95,434
20161201|2016-08-24 11:00,24,145.9,146,145.25,145.25,1091
20161201|2016-08-24 11:30,24,145.35,145.35,142.3,142.75,5265
20161201|2016-08-24 12:00,24,142.7,143.35,142.25,142.8,1898
20161201|2016-08-25 03:00,25,142.35,143.25,142.35,143,332
20161201|2016-08-25 03:30,25,142.9,143.15,142.9,143.15,108
20161201|2016-08-25 04:00,25,143.15,143.65,143.15,143.55,229
20161201|2016-08-25 04:30,25,143.6,143.95,143.6,143.8,230
20161201|2016-08-25 05:00,25,143.75,143.75,143.45,143.45,77
20161201|2016-08-25 05:30,25,143.5,143.65,143.4,143.55,86
20161201|2016-08-25 06:00,25,143.55,143.75,143.3,143.65,90
20161201|2016-08-25 06:30,25,143.7,143.9,143.55,143.85,130
20161201|2016-08-25 07:00,25,143.8,144.15,143.3,143.4,711
20161201|2016-08-25 07:30,25,143.35,144.95,143.35,144.7,1439
20161201|2016-08-25 08:00,25,144.75,144.75,144.25,144.65,450
20161201|2016-08-25 08:30,25,144.6,144.85,143.55,143.9,964
20161201|2016-08-25 09:00,25,143.9,144.55,143.9,144.25,437
20161201|2016-08-25 09:30,25,144.2,144.35,144.05,144.05,309
20161201|2016-08-25 10:00,25,144.05,144.15,143.55,143.8,478
20161201|2016-08-25 10:30,25,143.8,143.8,143.1,143.25,793
20161201|2016-08-25 11:00,25,143.2,143.7,143.1,143.5,506
20161201|2016-08-25 11:30,25,143.45,143.95,143.1,143.9,401
20161201|2016-08-25 12:00,25,143.85,144.6,143.55,144.45,1057
20161201|2016-08-26 03:00,26,144.3,144.4,143.85,144.4,198
20161201|2016-08-26 03:30,26,144.4,145.4,144.3,145,409
20161201|2016-08-26 04:00,26,144.95,145.1,144.75,144.75,102
20161201|2016-08-26 04:30,26,144.8,144.95,144.45,144.45,103
20161201|2016-08-26 05:00,26,144.45,144.75,144.45,144.6,55
20161201|2016-08-26 05:30,26,144.65,144.85,144.65,144.85,72
20161201|2016-08-26 06:00,26,144.9,144.9,144.65,144.9,54
20161201|2016-08-26 06:30,26,144.9,145.5,144.75,145.35,438
20161201|2016-08-26 07:00,26,145.35,145.95,145.1,145.55,899
20161201|2016-08-26 07:30,26,145.45,147.6,145.3,147.3,2934
20161201|2016-08-26 08:00,26,147.25,147.4,146.8,146.85,939
20161201|2016-08-26 08:30,26,146.85,147.5,146.85,147.4,896
20161201|2016-08-26 09:00,26,147.4,147.6,146.05,147.05,2056
20161201|2016-08-26 09:30,26,147.2,147.35,146.45,146.55,731
20161201|2016-08-26 10:00,26,146.6,146.95,146.35,146.6,685
20161201|2016-08-26 10:30,26,146.6,146.75,145.65,145.75,1444
20161201|2016-08-26 11:00,26,145.8,145.8,144.1,144.3,2482
20161201|2016-08-26 11:30,26,144.2,144.3,143.25,143.95,1764
20161201|2016-08-26 12:00,26,144,145.6,143.9,145.1,1817
20161201|2016-08-26 12:30,26,145.3,145.3,145.3,145.3,1
20161201|2016-08-29 06:30,29,144.55,145.05,144.35,145,732
20161201|2016-08-29 07:00,29,144.95,144.95,144.05,144.2,753
20161201|2016-08-29 07:30,29,144.25,145.3,144.1,144.7,1160
20161201|2016-08-29 08:00,29,144.75,145.2,144.6,145.15,434
20161201|2016-08-29 08:30,29,145.15,147.25,145.15,146.7,2677
20161201|2016-08-29 09:00,29,146.7,146.8,146.15,146.2,826
20161201|2016-08-29 09:30,29,146.15,146.9,146,146.6,713
20161201|2016-08-29 10:00,29,146.6,147.2,146.2,146.35,1409
20161201|2016-08-29 10:30,29,146.35,146.8,146.25,146.7,531
20161201|2016-08-29 11:00,29,146.75,146.75,145.25,145.4,828
20161201|2016-08-29 11:30,29,145.45,145.6,144.85,145.2,951
20161201|2016-08-29 12:00,29,145.25,145.65,144.85,144.9,1118
20161201|2016-08-30 03:00,30,145.1,145.6,144.85,145.4,388
20161201|2016-08-30 03:30,30,145.45,145.85,145.45,145.8,193
20161201|2016-08-30 04:00,30,145.8,145.8,145.5,145.65,123
20161201|2016-08-30 04:30,30,145.7,145.85,145.55,145.6,99
20161201|2016-08-30 05:00,30,145.6,145.65,145.3,145.3,72
20161201|2016-08-30 05:30,30,145.35,145.75,145.3,145.6,168
20161201|2016-08-30 06:00,30,145.7,145.7,145.25,145.3,222
20161201|2016-08-30 06:30,30,145.3,145.45,145.25,145.35,165
20161201|2016-08-30 07:00,30,145.4,146.1,145.35,145.6,716
20161201|2016-08-30 07:30,30,145.65,145.8,144.3,144.55,1943
20161201|2016-08-30 08:00,30,144.55,145.1,144.4,144.9,766
20161201|2016-08-30 08:30,30,144.9,145.3,144.55,144.8,922
20161201|2016-08-30 09:00,30,144.8,144.9,143.35,143.55,2193
20161201|2016-08-30 09:30,30,143.5,143.75,142.85,143.7,1859
20161201|2016-08-30 10:00,30,143.6,143.75,143.2,143.4,548
20161201|2016-08-30 10:30,30,143.5,143.85,143.4,143.65,336
20161201|2016-08-30 11:00,30,143.65,144.35,143.65,144.25,548
20161201|2016-08-30 11:30,30,144.2,145.85,144.05,145.75,1696
20161201|2016-08-30 12:00,30,145.75,146.35,145.6,145.85,1805
20161201|2016-08-31 03:00,31,145.95,146.6,145.9,146.1,401
20161201|2016-08-31 03:30,31,146.15,146.65,146.15,146.4,215
20161201|2016-08-31 04:00,31,146.4,146.45,146.15,146.4,133
20161201|2016-08-31 04:30,31,146.4,146.5,145.65,145.65,197
20161201|2016-08-31 05:00,31,145.65,146.1,145.65,145.9,101
20161201|2016-08-31 05:30,31,145.9,146.1,145.7,145.7,92
20161201|2016-08-31 06:00,31,145.7,146.2,145.65,146.15,94
20161201|2016-08-31 06:30,31,146.2,146.35,146,146.3,142
20161201|2016-08-31 07:00,31,146.2,146.9,145.95,146.45,1219
20161201|2016-08-31 07:30,31,146.5,146.65,144.8,145.05,1630
20161201|2016-08-31 08:00,31,145,146.3,144.9,146.25,850
20161201|2016-08-31 08:30,31,146.3,146.75,146.2,146.3,1459
20161201|2016-08-31 09:00,31,146.35,146.6,146.05,146.25,934
20161201|2016-08-31 09:30,31,146.25,146.25,145.65,146.1,1132
20161201|2016-08-31 10:00,31,146.15,146.25,145.65,146.2,763
20161201|2016-08-31 10:30,31,146.2,146.5,146.1,146.4,453
20161201|2016-08-31 11:00,31,146.45,146.65,146.3,146.65,534
20161201|2016-08-31 11:30,31,146.55,146.75,146.5,146.7,698
20161201|2016-08-31 12:00,31,146.65,147.4,146.55,146.7,2363
20161201|2016-09-01 03:00,1,146.7,148.8,146.6,148.55,1645
20161201|2016-09-01 03:30,1,148.6,149,148.45,148.75,710
20161201|2016-09-01 04:00,1,148.75,149.2,148.65,148.75,663
20161201|2016-09-01 04:30,1,148.75,148.8,148.5,148.8,181
20161201|2016-09-01 05:00,1,148.85,148.85,148.35,148.75,266
20161201|2016-09-01 05:30,1,148.65,149.35,148.65,149.25,506
20161201|2016-09-01 06:00,1,149.2,149.3,148.85,148.95,419
20161201|2016-09-01 06:30,1,148.95,149.05,148.85,149,425
20161201|2016-09-01 07:00,1,149.05,150,149,149.65,2357
20161201|2016-09-01 07:30,1,149.75,151.4,149.7,151.15,4185
20161201|2016-09-01 08:00,1,151.1,151.75,150.75,150.9,2634
20161201|2016-09-01 08:30,1,150.9,151.6,150.35,151.2,2090
20161201|2016-09-01 09:00,1,151.2,152.4,151.15,151.8,2726
20161201|2016-09-01 09:30,1,151.8,152.3,151.6,151.65,1181
20161201|2016-09-01 10:00,1,151.7,152.1,151.45,151.7,1176
20161201|2016-09-01 10:30,1,151.65,152.8,151.65,152.5,1605
20161201|2016-09-01 11:00,1,152.5,152.7,152.05,152.7,867
20161201|2016-09-01 11:30,1,152.65,152.9,152.2,152.45,1190
20161201|2016-09-01 12:00,1,152.45,152.55,150.9,151.15,2671
20161201|2016-09-02 03:00,2,150.9,151.85,150.9,151.85,451
20161201|2016-09-02 03:30,2,151.9,151.95,151.45,151.65,226
20161201|2016-09-02 04:00,2,151.7,152.1,151.7,151.95,402
20161201|2016-09-02 04:30,2,151.95,152.6,151.95,152.6,406
20161201|2016-09-02 05:00,2,152.55,152.65,151.95,151.95,281
20161201|2016-09-02 05:30,2,151.9,152,151.35,151.6,333
20161201|2016-09-02 06:00,2,151.6,152.15,151.6,152.05,205
20161201|2016-09-02 06:30,2,152.15,152.7,152.05,152.55,600
20161201|2016-09-02 07:00,2,152.55,152.55,151.35,151.45,1292
20161201|2016-09-02 07:30,2,151.45,152.55,151.1,151.75,2185
20161201|2016-09-02 08:00,2,151.8,152.15,150.7,152,1523
20161201|2016-09-02 08:30,2,152.1,152.15,151.2,151.25,1400
20161201|2016-09-02 09:00,2,151.3,151.75,150.45,150.85,1798
20161201|2016-09-02 09:30,2,150.85,151.15,149.65,150.45,1802
20161201|2016-09-02 10:00,2,150.45,151.2,150.35,151.1,1027
20161201|2016-09-02 10:30,2,151.15,152.1,151.1,151.8,1471
20161201|2016-09-02 11:00,2,151.8,152.1,151.5,152,654
20161201|2016-09-02 11:30,2,152,152.5,151.9,152.25,746
20161201|2016-09-02 12:00,2,152.3,152.45,151.1,151.45,1570
20161201|2016-09-06 03:00,6,151.55,153.2,151.5,152.45,984
20161201|2016-09-06 03:30,6,152.6,153.4,152.5,152.95,497
20161201|2016-09-06 04:00,6,152.95,153.2,152.7,153.15,126
20161201|2016-09-06 04:30,6,153.1,153.3,152.95,153,210
20161201|2016-09-06 05:00,6,152.9,153.05,152.7,152.75,178
20161201|2016-09-06 05:30,6,152.75,152.8,152.65,152.65,97
20161201|2016-09-06 06:00,6,152.65,152.65,151.9,152.05,392
20161201|2016-09-06 06:30,6,152.1,152.65,152.1,152.45,220
20161201|2016-09-06 07:00,6,152.45,153.2,152.1,152.2,1125
20161201|2016-09-06 07:30,6,152.15,152.6,151.7,151.9,1468
20161201|2016-09-06 08:00,6,151.85,152.45,151.4,151.8,1205
20161201|2016-09-06 08:30,6,151.8,152.4,151.4,152.35,1036
20161201|2016-09-06 09:00,6,152.35,153.15,152.25,153.05,1666
20161201|2016-09-06 09:30,6,153,153.1,152.35,152.4,784
20161201|2016-09-06 10:00,6,152.35,153.2,152.15,153.1,883
20161201|2016-09-06 10:30,6,153.1,153.7,153,153.6,1442
20161201|2016-09-06 11:00,6,153.6,153.7,152.8,153.15,625
20161201|2016-09-06 11:30,6,153.15,153.4,153.05,153.2,627
20161201|2016-09-06 12:00,6,153.2,153.9,153,153.5,1616
20161201|2016-09-07 03:00,7,154,154.15,153.5,153.95,460
20161201|2016-09-07 03:30,7,153.95,154,153.75,153.8,142
20161201|2016-09-07 04:00,7,153.8,153.9,153.6,153.6,94
20161201|2016-09-07 04:30,7,153.6,153.6,152.8,152.9,330
20161201|2016-09-07 05:00,7,152.9,153.25,152.8,153.15,321
20161201|2016-09-07 05:30,7,153.1,153.4,153.1,153.25,90
20161201|2016-09-07 06:00,7,153.3,153.4,153.15,153.35,95
20161201|2016-09-07 06:30,7,153.3,153.85,153.3,153.6,209
20161201|2016-09-07 07:00,7,153.65,153.85,153,153.5,621
20161201|2016-09-07 07:30,7,153.45,154.05,153.3,153.75,834
20161201|2016-09-07 08:00,7,153.65,154.4,153.6,154.3,1099
20161201|2016-09-07 08:30,7,154.3,154.8,154.25,154.6,1587
20161201|2016-09-07 09:00,7,154.55,154.75,153.85,154.15,892
20161201|2016-09-07 09:30,7,154.15,154.65,154.05,154.4,744
20161201|2016-09-07 10:00,7,154.35,154.9,154.25,154.9,1036
20161201|2016-09-07 10:30,7,154.9,155.65,154.8,155.05,2085
20161201|2016-09-07 11:00,7,155.1,155.15,154.25,154.75,1364
20161201|2016-09-07 11:30,7,154.75,154.95,154.3,154.85,587
20161201|2016-09-07 12:00,7,154.8,155.4,154.7,155.05,1189
20161201|2016-09-08 03:00,8,155.2,155.7,155.1,155.25,431
20161201|2016-09-08 03:30,8,155.3,155.45,154.85,154.95,182
20161201|2016-09-08 04:00,8,154.95,154.95,154.1,154.7,408
20161201|2016-09-08 04:30,8,154.65,154.8,154.3,154.55,223
20161201|2016-09-08 05:00,8,154.6,155.2,154.45,154.9,213
20161201|2016-09-08 05:30,8,154.9,155,154.7,154.85,93
20161201|2016-09-08 06:00,8,154.9,155.1,154.9,155,129
20161201|2016-09-08 06:30,8,154.95,155.3,154.55,154.65,335
20161201|2016-09-08 07:00,8,154.7,155.1,154.15,154.35,950
20161201|2016-09-08 07:30,8,154.4,154.8,153.6,153.7,1575
20161201|2016-09-08 08:00,8,153.75,154.6,153.2,154.55,1949
20161201|2016-09-08 08:30,8,154.55,155.15,154.15,154.15,1347
20161201|2016-09-08 09:00,8,154.15,154.5,153.75,153.9,1112
20161201|2016-09-08 09:30,8,153.9,154.35,153.6,153.85,875
20161201|2016-09-08 10:00,8,153.85,154.8,153.85,154.35,1048
20161201|2016-09-08 10:30,8,154.35,155,154.1,154.75,1034
20161201|2016-09-08 11:00,8,154.7,154.95,154.4,154.55,528
20161201|2016-09-08 11:30,8,154.6,155,154.55,154.85,567
20161201|2016-09-08 12:00,8,154.9,155.2,154.65,154.95,1342
20161201|2016-09-09 03:00,9,154.6,154.85,153.8,153.85,652
20161201|2016-09-09 03:30,9,153.9,154.1,153.7,153.85,345
20161201|2016-09-09 04:00,9,153.85,154.05,153.7,154.05,103
20161201|2016-09-09 04:30,9,154,154.1,153.85,154.1,95
20161201|2016-09-09 05:00,9,154.1,154.1,153.8,153.95,118
20161201|2016-09-09 05:30,9,154,154,153.55,153.7,169
20161201|2016-09-09 06:00,9,153.7,153.7,153.4,153.55,332
20161201|2016-09-09 06:30,9,153.5,153.7,153.3,153.5,226
20161201|2016-09-09 07:00,9,153.5,154.25,152.25,152.55,1960
20161201|2016-09-09 07:30,9,152.7,152.8,151.6,151.75,1916
20161201|2016-09-09 08:00,9,151.75,152.8,151.7,152.1,988
20161201|2016-09-09 08:30,9,152.05,152.3,150.55,150.85,2712
20161201|2016-09-09 09:00,9,150.85,151.6,150.8,151.1,1452
20161201|2016-09-09 09:30,9,151,151.2,150.65,151.1,1072
20161201|2016-09-09 10:00,9,151.1,151.75,151.1,151.65,829
20161201|2016-09-09 10:30,9,151.7,151.75,151.35,151.45,527
20161201|2016-09-09 11:00,9,151.45,151.7,151.1,151.3,523
20161201|2016-09-09 11:30,9,151.3,151.5,151,151.45,448
20161201|2016-09-09 12:00,9,151.45,151.9,151,151.5,1534
20161201|2016-09-12 03:00,12,149,149.3,148.45,149.15,1414
20161201|2016-09-12 03:30,12,149.2,149.35,148.8,148.95,321
20161201|2016-09-12 04:00,12,148.9,149.1,148.65,148.7,330
20161201|2016-09-12 04:30,12,148.75,149.2,148.65,149.15,179
20161201|2016-09-12 05:00,12,149.1,149.2,149.05,149.2,110
20161201|2016-09-12 05:30,12,149.15,149.15,148.9,149.1,212
20161201|2016-09-12 06:00,12,149.05,149.35,149,149.3,116
20161201|2016-09-12 06:30,12,149.35,149.75,149.25,149.75,364
20161201|2016-09-12 07:00,12,149.75,149.8,149,149.5,1052
20161201|2016-09-12 07:30,12,149.5,150.1,149.45,150.05,1132
20161201|2016-09-12 08:00,12,150.1,150.45,149.75,149.75,832
20161201|2016-09-12 08:30,12,149.75,150.65,149.55,150.5,1351
20161201|2016-09-12 09:00,12,150.45,151,150.45,150.55,1333
20161201|2016-09-12 09:30,12,150.6,150.85,150.35,150.6,858
20161201|2016-09-12 10:00,12,150.55,150.75,150,150.2,1120
20161201|2016-09-12 10:30,12,150.3,150.7,150.15,150.5,472
20161201|2016-09-12 11:00,12,150.45,151.35,150.25,151.05,996
20161201|2016-09-12 11:30,12,151,151.4,150.8,150.8,707
20161201|2016-09-12 12:00,12,150.85,151.65,150.6,150.75,1797
20161201|2016-09-13 03:00,13,151.75,153,151.75,152.3,827
20161201|2016-09-13 03:30,13,152.3,152.35,151.7,151.85,247
20161201|2016-09-13 04:00,13,151.85,151.95,151.7,151.75,65
20161201|2016-09-13 04:30,13,151.7,152.15,151.7,152.1,66
20161201|2016-09-13 05:00,13,152,152,151.55,151.9,100
20161201|2016-09-13 05:30,13,151.9,152,151.6,151.65,154
20161201|2016-09-13 06:00,13,151.65,151.8,151.25,151.35,234
20161201|2016-09-13 06:30,13,151.35,152.15,151.2,152.15,247
20161201|2016-09-13 07:00,13,152.1,152.4,151.45,151.5,645
20161201|2016-09-13 07:30,13,151.55,151.85,150.05,151,1939
20161201|2016-09-13 08:00,13,151.1,151.6,150.85,151.1,774
20161201|2016-09-13 08:30,13,151.05,151.75,150.65,150.7,1177
20161201|2016-09-13 09:00,13,150.75,150.9,149.85,149.95,1488
20161201|2016-09-13 09:30,13,149.95,150.35,149.65,150.05,1363
20161201|2016-09-13 10:00,13,150.05,150.3,149.35,149.65,1198
20161201|2016-09-13 10:30,13,149.7,150,149.65,149.8,749
20161201|2016-09-13 11:00,13,149.8,150.15,149.7,149.75,497
20161201|2016-09-13 11:30,13,149.8,149.8,148.65,149.2,1734
20161201|2016-09-13 12:00,13,149.2,149.2,148.15,148.8,2477
20161201|2016-09-14 03:00,14,148.5,149.6,148.45,149.3,541
20161201|2016-09-14 03:30,14,149.35,149.45,148.9,149.1,175
20161201|2016-09-14 04:00,14,149.05,149.3,148.75,149.3,185
20161201|2016-09-14 04:30,14,149.35,149.35,148.9,149.05,58
20161201|2016-09-14 05:00,14,149,149.25,149,149.25,117
20161201|2016-09-14 05:30,14,149.25,149.4,148.8,148.95,157
20161201|2016-09-14 06:00,14,149,149,148.65,148.65,137
20161201|2016-09-14 06:30,14,148.65,149.15,148.45,149.05,248
20161201|2016-09-14 07:00,14,149.15,149.4,147.8,147.9,1108
20161201|2016-09-14 07:30,14,147.95,148.75,147.65,148.6,1195
20161201|2016-09-14 08:00,14,148.65,148.7,147.7,148.55,819
20161201|2016-09-14 08:30,14,148.55,148.95,148,148.3,1114
20161201|2016-09-14 09:00,14,148.25,148.9,148.15,148.9,835
20161201|2016-09-14 09:30,14,148.95,149.75,148.35,148.5,2216
20161201|2016-09-14 10:00,14,148.55,149.2,148.4,148.9,1006
20161201|2016-09-14 10:30,14,148.95,149.25,148.65,149.2,336
20161201|2016-09-14 11:00,14,149.25,149.3,148.85,148.85,300
20161201|2016-09-14 11:30,14,148.85,149.2,148.6,149.1,513
20161201|2016-09-14 12:00,14,149.15,149.3,148.75,149,749
20161201|2016-09-15 03:00,15,148.6,148.8,148.35,148.6,202
20161201|2016-09-15 03:30,15,148.6,148.75,148.5,148.6,91
20161201|2016-09-15 04:00,15,148.6,148.8,148.55,148.7,82
20161201|2016-09-15 04:30,15,148.65,148.85,148.65,148.75,67
20161201|2016-09-15 05:00,15,148.8,148.9,148.65,148.8,76
20161201|2016-09-15 05:30,15,148.85,148.9,148.7,148.7,58
20161201|2016-09-15 06:00,15,148.7,148.85,148.5,148.65,125
20161201|2016-09-15 06:30,15,148.65,148.75,148.4,148.6,119
20161201|2016-09-15 07:00,15,148.55,149.4,148.25,149.2,637
20161201|2016-09-15 07:30,15,149.2,151,149.1,150.35,2747
20161201|2016-09-15 08:00,15,150.3,150.4,149.35,149.9,939
20161201|2016-09-15 08:30,15,149.85,150.2,148.1,148.55,2044
20161201|2016-09-15 09:00,15,148.5,149.55,148.45,149.3,767
20161201|2016-09-15 09:30,15,149.25,149.3,148.6,149.15,952
20161201|2016-09-15 10:00,15,149.2,149.55,148.75,149,824
20161201|2016-09-15 10:30,15,149,149.55,149,149.2,461
20161201|2016-09-15 11:00,15,149.2,149.9,149.2,149.75,511
20161201|2016-09-15 11:30,15,149.85,149.85,149.35,149.4,455
20161201|2016-09-15 12:00,15,149.4,149.4,148.6,148.65,1001
20161201|2016-09-15 12:30,15,148.7,148.7,148.7,148.7,1
20161201|2016-09-16 03:00,16,148.6,148.85,147.9,148.4,479
20161201|2016-09-16 03:30,16,148.35,148.35,148.1,148.35,162
20161201|2016-09-16 04:00,16,148.35,148.4,148.25,148.35,78
20161201|2016-09-16 04:30,16,148.35,148.65,148.3,148.45,116
20161201|2016-09-16 05:00,16,148.5,148.65,148.4,148.5,183
20161201|2016-09-16 05:30,16,148.45,148.5,148.3,148.45,133
20161201|2016-09-16 06:00,16,148.5,148.6,148.35,148.5,90
20161201|2016-09-16 06:30,16,148.5,148.6,148.35,148.4,58
20161201|2016-09-16 07:00,16,148.45,149.35,148.3,149.05,561
20161201|2016-09-16 07:30,16,149.1,149.1,147.9,148.4,1102
20161201|2016-09-16 08:00,16,148.4,148.4,147.4,147.95,1419
20161201|2016-09-16 08:30,16,148,149.45,147.95,149.2,1336
20161201|2016-09-16 09:00,16,149.15,149.25,148.6,148.9,584
20161201|2016-09-16 09:30,16,148.85,149.3,148.7,148.9,710
20161201|2016-09-16 10:00,16,148.9,149.25,148.4,148.7,728
20161201|2016-09-16 10:30,16,148.7,148.9,148.6,148.9,295
20161201|2016-09-16 11:00,16,148.85,149.05,148.7,148.9,353
20161201|2016-09-16 11:30,16,148.9,149.1,148.7,148.7,340
20161201|2016-09-16 12:00,16,148.7,149.2,148.2,148.8,1089
20161201|2016-09-19 03:00,19,149.05,150.6,149.05,150.2,949
20161201|2016-09-19 03:30,19,150.25,150.4,150.15,150.15,156
20161201|2016-09-19 04:00,19,150.15,150.4,150.15,150.35,127
20161201|2016-09-19 04:30,19,150.35,150.35,150.2,150.3,109
20161201|2016-09-19 05:00,19,150.3,150.9,149.95,150.25,642
20161201|2016-09-19 05:30,19,150.3,150.4,149.7,149.85,258
20161201|2016-09-19 06:00,19,149.9,150.15,149.8,150.05,145
20161201|2016-09-19 06:30,19,150.15,150.2,149.95,150.1,124
20161201|2016-09-19 07:00,19,150.15,150.45,149.8,150.1,599
20161201|2016-09-19 07:30,19,150.1,151.65,150.05,151.1,2718
20161201|2016-09-19 08:00,19,151.15,152.4,150.95,152.4,1580
20161201|2016-09-19 08:30,19,152.4,153.3,152,153.1,3344
20161201|2016-09-19 09:00,19,153.15,153.2,152.55,152.75,1213
20161201|2016-09-19 09:30,19,152.75,153.85,152.7,153.4,1700
20161201|2016-09-19 10:00,19,153.45,153.8,153.15,153.3,817
20161201|2016-09-19 10:30,19,153.3,153.8,153.25,153.75,666
20161201|2016-09-19 11:00,19,153.7,153.9,153.25,153.45,796
20161201|2016-09-19 11:30,19,153.45,153.75,153.35,153.7,524
20161201|2016-09-19 12:00,19,153.65,153.75,152.35,152.5,1990
20161201|2016-09-20 03:00,20,153.2,153.6,152.8,153.6,471
20161201|2016-09-20 03:30,20,153.65,153.75,153.25,153.45,279
20161201|2016-09-20 04:00,20,153.45,153.65,153,153.15,379
20161201|2016-09-20 04:30,20,153.1,153.65,153.1,153.55,190
20161201|2016-09-20 05:00,20,153.5,153.5,153.15,153.3,93
20161201|2016-09-20 05:30,20,153.25,153.35,153.2,153.3,69
20161201|2016-09-20 06:00,20,153.2,153.2,152.9,153,164
20161201|2016-09-20 06:30,20,152.95,153.3,152.85,153.3,236
20161201|2016-09-20 07:00,20,153.25,153.75,153,153.6,729
20161201|2016-09-20 07:30,20,153.55,153.9,153.15,153.25,1007
20161201|2016-09-20 08:00,20,153.25,154.55,153.2,154.3,1636
20161201|2016-09-20 08:30,20,154.3,154.75,153.75,154.65,1198
20161201|2016-09-20 09:00,20,154.65,155.2,154.25,154.6,1743
20161201|2016-09-20 09:30,20,154.6,154.75,154.35,154.5,669
20161201|2016-09-20 10:00,20,154.5,155.35,154.45,154.8,1374
20161201|2016-09-20 10:30,20,154.85,155.05,154.65,154.7,753
20161201|2016-09-20 11:00,20,154.7,154.9,154.55,154.55,521
20161201|2016-09-20 11:30,20,154.6,157.8,154.55,156.95,5370
20161201|2016-09-20 12:00,20,156.9,157.15,156.5,157,2098
20161201|2016-09-21 03:00,21,156.6,157.3,156.5,156.8,591
20161201|2016-09-21 03:30,21,156.8,157.8,156.75,157.45,486
20161201|2016-09-21 04:00,21,157.45,157.75,157.35,157.5,149
20161201|2016-09-21 04:30,21,157.5,157.75,157.45,157.65,176
20161201|2016-09-21 05:00,21,157.65,157.95,157.55,157.7,462
20161201|2016-09-21 05:30,21,157.75,157.9,157.15,157.3,398
20161201|2016-09-21 06:00,21,157.35,157.6,157,157.1,220
20161201|2016-09-21 06:30,21,157.1,157.6,157,157.5,286
20161201|2016-09-21 07:00,21,157.5,158.8,157.4,158,1715
20161201|2016-09-21 07:30,21,158,158.35,157.85,158.1,998
20161201|2016-09-21 08:00,21,158.1,158.6,158.05,158.5,1090
20161201|2016-09-21 08:30,21,158.5,158.8,157.35,157.55,1765
20161201|2016-09-21 09:00,21,157.6,158.3,157.4,158.25,867
20161201|2016-09-21 09:30,21,158.25,158.4,156.45,156.85,2363
20161201|2016-09-21 10:00,21,156.85,157.9,156.75,157.7,930
20161201|2016-09-21 10:30,21,157.7,157.85,157,157.15,808
20161201|2016-09-21 11:00,21,157.2,157.6,157.05,157.2,417
20161201|2016-09-21 11:30,21,157.15,157.7,157,157.45,602
20161201|2016-09-21 12:00,21,157.5,157.55,156,156.1,2222
20161201|2016-09-21 12:30,21,156.15,156.15,156.1,156.1,2
20161201|2016-09-22 03:00,22,156.55,157.9,156.55,157.7,802
20161201|2016-09-22 03:30,22,157.65,158.4,157.6,158.35,623
20161201|2016-09-22 04:00,22,158.3,158.45,157.9,158.35,400
20161201|2016-09-22 04:30,22,158.4,160,158.35,159.4,1164
20161201|2016-09-22 05:00,22,159.45,160,159.35,159.65,892
20161201|2016-09-22 05:30,22,159.6,159.85,159.45,159.7,213
20161201|2016-09-22 06:00,22,159.65,159.8,159.25,159.5,304
20161201|2016-09-22 06:30,22,159.5,160.7,159.3,160.55,838
20161201|2016-09-22 07:00,22,160.6,160.9,159.5,160.25,1539
20161201|2016-09-22 07:30,22,160.2,160.55,159.35,159.4,968
20161201|2016-09-22 08:00,22,159.45,159.65,157.1,157.4,2413
20161201|2016-09-22 08:30,22,157.45,158.3,155.3,155.5,2533
20161201|2016-09-22 09:00,22,155.5,156.95,155.4,156.85,1886
20161201|2016-09-22 09:30,22,156.75,156.95,156.55,156.8,544
20161201|2016-09-22 10:00,22,156.85,157.4,156.55,156.95,716
20161201|2016-09-22 10:30,22,157,157.7,157,157.35,620
20161201|2016-09-22 11:00,22,157.4,157.5,156.65,156.85,545
20161201|2016-09-22 11:30,22,156.9,156.95,155.5,155.65,836
20161201|2016-09-22 12:00,22,155.7,155.85,154.7,154.8,2102
20161201|2016-09-23 03:00,23,154.25,154.35,152.8,153,1761
20161201|2016-09-23 03:30,23,153.1,153.5,153,153.4,364
20161201|2016-09-23 04:00,23,153.35,153.8,153.35,153.6,351
20161201|2016-09-23 04:30,23,153.6,153.8,153.3,153.75,209
20161201|2016-09-23 05:00,23,153.75,154.3,153.55,153.6,284
20161201|2016-09-23 05:30,23,153.65,153.65,153.2,153.4,199
20161201|2016-09-23 06:00,23,153.4,153.8,153.35,153.55,221
20161201|2016-09-23 06:30,23,153.6,154.4,153.6,153.9,268
20161201|2016-09-23 07:00,23,153.95,154.6,153.5,154.25,988
20161201|2016-09-23 07:30,23,154.35,154.75,154,154.3,957
20161201|2016-09-23 08:00,23,154.25,154.3,152.8,153.1,1588
20161201|2016-09-23 08:30,23,153.15,153.6,152.95,153.1,895
20161201|2016-09-23 09:00,23,153.1,153.6,152.15,152.35,2326
20161201|2016-09-23 09:30,23,152.35,152.75,151.6,151.8,2334
20161201|2016-09-23 10:00,23,151.8,152.4,151.3,151.7,1401
20161201|2016-09-23 10:30,23,151.7,152.05,151.55,151.8,622
20161201|2016-09-23 11:00,23,151.85,152,151.6,151.7,667
20161201|2016-09-23 11:30,23,151.65,151.7,151.3,151.6,850
20161201|2016-09-23 12:00,23,151.6,151.85,151.3,151.75,1283
20161201|2016-09-26 03:00,26,151.5,152.15,151.4,151.75,498
20161201|2016-09-26 03:30,26,151.75,151.9,150.55,150.6,530
20161201|2016-09-26 04:00,26,150.65,151.4,150.45,150.95,388
20161201|2016-09-26 04:30,26,150.9,151.55,150.8,151.5,170
20161201|2016-09-26 05:00,26,151.5,151.7,151.15,151.6,98
20161201|2016-09-26 05:30,26,151.55,151.7,151.1,151.25,148
20161201|2016-09-26 06:00,26,151.2,151.4,151.15,151.2,43
20161201|2016-09-26 06:30,26,151.25,151.6,151.2,151.4,105
20161201|2016-09-26 07:00,26,151.35,152.2,149.5,149.75,2506
20161201|2016-09-26 07:30,26,149.85,150.25,149.25,149.85,2182
20161201|2016-09-26 08:00,26,149.9,150.1,149.4,149.55,830
20161201|2016-09-26 08:30,26,149.5,149.75,149.3,149.45,939
20161201|2016-09-26 09:00,26,149.35,149.85,149,149.2,1106
20161201|2016-09-26 09:30,26,149.25,150.8,149.25,150.7,911
20161201|2016-09-26 10:00,26,150.7,151.45,150.5,150.6,1278
20161201|2016-09-26 10:30,26,150.6,151.3,150.4,150.95,706
20161201|2016-09-26 11:00,26,150.95,151.2,150.7,150.95,478
20161201|2016-09-26 11:30,26,151,152.8,150.95,152.75,1025
20161201|2016-09-26 12:00,26,152.8,153.8,152.4,152.85,2588
20161201|2016-09-27 03:00,27,153.25,153.4,152.85,153.2,568
20161201|2016-09-27 03:30,27,153.2,153.45,152.85,153,269
20161201|2016-09-27 04:00,27,152.95,153.4,152.55,153.1,387
20161201|2016-09-27 04:30,27,153.15,153.4,153.1,153.3,117
20161201|2016-09-27 05:00,27,153.35,153.7,153.3,153.55,268
20161201|2016-09-27 05:30,27,153.5,153.6,153.2,153.6,118
20161201|2016-09-27 06:00,27,153.65,153.75,152.85,152.9,324
20161201|2016-09-27 06:30,27,152.9,153.15,152.6,152.9,310
20161201|2016-09-27 07:00,27,152.9,153.7,152.1,152.3,966
20161201|2016-09-27 07:30,27,152.3,153.05,151.5,152.8,1505
20161201|2016-09-27 08:00,27,152.8,152.85,151.7,152.2,878
20161201|2016-09-27 08:30,27,152.2,152.7,151.9,152.55,724
20161201|2016-09-27 09:00,27,152.55,153.15,152.4,152.85,972
20161201|2016-09-27 09:30,27,152.85,152.9,152,152.4,1154
20161201|2016-09-27 10:00,27,152.4,152.8,152.1,152.5,785
20161201|2016-09-27 10:30,27,152.55,153.25,152.5,152.75,567
20161201|2016-09-27 11:00,27,152.75,153.2,152.65,152.8,433
20161201|2016-09-27 11:30,27,152.8,154.25,152.65,154.15,1233
20161201|2016-09-27 12:00,27,154.15,154.35,153.4,153.55,1094
20161201|2016-09-28 03:00,28,153.9,154.3,153.85,154.15,300
20161201|2016-09-28 03:30,28,154.2,154.6,153.75,153.8,361
20161201|2016-09-28 04:00,28,153.8,154.05,153.8,153.8,92
20161201|2016-09-28 04:30,28,153.8,153.8,152.75,153.45,460
20161201|2016-09-28 05:00,28,153.4,153.95,153.3,153.95,203
20161201|2016-09-28 05:30,28,153.85,153.95,153.6,153.85,102
20161201|2016-09-28 06:00,28,153.85,154.15,153.85,154.05,116
20161201|2016-09-28 06:30,28,154.05,154.15,153.65,153.8,188
20161201|2016-09-28 07:00,28,153.75,154.15,152.85,153.1,636
20161201|2016-09-28 07:30,28,153.1,153.2,152.3,152.55,1169
20161201|2016-09-28 08:00,28,152.6,152.85,152.15,152.5,669
20161201|2016-09-28 08:30,28,152.55,153.35,152.35,152.9,749
20161201|2016-09-28 09:00,28,152.95,153.1,151.75,152.2,1799
20161201|2016-09-28 09:30,28,152.15,152.45,151.75,151.8,1039
20161201|2016-09-28 10:00,28,151.85,151.9,151,151.65,1477
20161201|2016-09-28 10:30,28,151.65,152.6,151.5,152.55,698
20161201|2016-09-28 11:00,28,152.6,153.7,152.5,153.6,1141
20161201|2016-09-28 11:30,28,153.6,153.7,153,153,511
20161201|2016-09-28 12:00,28,153.05,153.3,152.85,152.95,1055
20161201|2016-09-29 03:00,29,153.85,154.5,153.65,154.05,465
20161201|2016-09-29 03:30,29,154.1,154.55,153.8,154,330
20161201|2016-09-29 04:00,29,154.05,154.25,153.8,154.05,166
20161201|2016-09-29 04:30,29,154.05,154.4,154,154.35,184
20161201|2016-09-29 05:00,29,154.4,154.45,154.05,154.25,149
20161201|2016-09-29 05:30,29,154.25,154.25,153.85,153.95,137
20161201|2016-09-29 06:00,29,154,154.35,153.95,154.35,121
20161201|2016-09-29 06:30,29,154.35,154.4,154,154.25,168
20161201|2016-09-29 07:00,29,154.25,154.95,153.4,153.45,1232
20161201|2016-09-29 07:30,29,153.45,153.55,152.15,152.25,1427
20161201|2016-09-29 08:00,29,152.25,152.95,152.1,152.7,887
20161201|2016-09-29 08:30,29,152.7,153.15,152.3,152.9,741
20161201|2016-09-29 09:00,29,152.9,153.85,152.7,153.5,797
20161201|2016-09-29 09:30,29,153.45,153.5,152.55,152.9,818
20161201|2016-09-29 10:00,29,152.95,153.65,152.85,153.6,671
20161201|2016-09-29 10:30,29,153.6,153.9,153.1,153.3,624
20161201|2016-09-29 11:00,29,153.35,153.8,152.9,153.25,565
20161201|2016-09-29 11:30,29,153.25,153.4,152.15,152.4,853
20161201|2016-09-29 12:00,29,152.4,152.45,149.9,150.4,3644
20161201|2016-09-30 03:00,30,149.7,149.95,149.45,149.65,642
20161201|2016-09-30 03:30,30,149.65,149.8,149.5,149.7,203
20161201|2016-09-30 04:00,30,149.7,150.1,149.7,150,211
20161201|2016-09-30 04:30,30,149.95,150.1,149.9,150,92
20161201|2016-09-30 05:00,30,150,150.85,149.95,150.8,310
20161201|2016-09-30 05:30,30,150.75,150.8,150.35,150.4,79
20161201|2016-09-30 06:00,30,150.4,150.6,150.2,150.3,99
20161201|2016-09-30 06:30,30,150.35,150.45,149.75,150.05,197
20161201|2016-09-30 07:00,30,150,150.45,149.65,149.65,846
20161201|2016-09-30 07:30,30,149.65,150.1,148.75,149.8,2313
20161201|2016-09-30 08:00,30,149.75,151.85,149.55,151.4,1706
20161201|2016-09-30 08:30,30,151.45,152.65,151.45,152.2,1979
20161201|2016-09-30 09:00,30,152.2,152.25,151.4,151.55,960
20161201|2016-09-30 09:30,30,151.6,152.15,151.25,152,791
20161201|2016-09-30 10:00,30,152,152.3,151.6,151.75,758
20161201|2016-09-30 10:30,30,151.75,151.85,151.4,151.45,540
20161201|2016-09-30 11:00,30,151.5,152,151.4,151.55,455
20161201|2016-09-30 11:30,30,151.6,151.8,151.1,151.3,643
20161201|2016-09-30 12:00,30,151.2,151.85,150.85,151.3,1901
20161201|2016-10-03 03:00,3,151.1,151.5,151.05,151.25,272
20161201|2016-10-03 03:30,3,151.25,151.5,151.05,151.25,179
20161201|2016-10-03 04:00,3,151.25,151.45,151.05,151.3,98
20161201|2016-10-03 04:30,3,151.3,151.7,151.1,151.3,233
20161201|2016-10-03 05:00,3,151.15,151.6,150.8,151.1,324
20161201|2016-10-03 05:30,3,151.1,151.1,150.65,150.95,176
20161201|2016-10-03 06:00,3,150.85,151.25,150.55,150.9,231
20161201|2016-10-03 06:30,3,150.95,151.3,150.9,151.1,183
20161201|2016-10-03 07:00,3,151.05,151.25,150.55,150.55,610
20161201|2016-10-03 07:30,3,150.55,150.6,149.3,149.35,1127
20161201|2016-10-03 08:00,3,149.45,149.45,149.1,149.3,1060
20161201|2016-10-03 08:30,3,149.25,149.45,148.3,148.6,2024
20161201|2016-10-03 09:00,3,148.55,148.95,148.35,148.65,1385
20161201|2016-10-03 09:30,3,148.65,149.05,148.45,148.75,902
20161201|2016-10-03 10:00,3,148.8,148.85,148.45,148.5,652
20161201|2016-10-03 10:30,3,148.5,148.65,148.45,148.5,475
20161201|2016-10-03 11:00,3,148.45,148.6,147.15,147.15,2717
20161201|2016-10-03 11:30,3,147.15,147.8,147.15,147.6,1293
20161201|2016-10-03 12:00,3,147.6,148.05,147.45,147.95,2040
20161201|2016-10-03 12:30,3,147.8,147.8,147.8,147.8,1
20161201|2016-10-04 03:00,4,147.55,147.75,147.2,147.3,468
20161201|2016-10-04 03:30,4,147.25,147.35,147,147.3,659
20161201|2016-10-04 04:00,4,147.25,147.65,147.2,147.45,229
20161201|2016-10-04 04:30,4,147.45,148.25,147.35,147.75,499
20161201|2016-10-04 05:00,4,147.8,148.45,147.75,148.3,369
20161201|2016-10-04 05:30,4,148.3,148.65,147.95,148.15,288
20161201|2016-10-04 06:00,4,148.15,148.15,147.55,147.9,223
20161201|2016-10-04 06:30,4,147.95,148.2,147.6,147.8,260
20161201|2016-10-04 07:00,4,147.75,147.9,147.05,147.05,947
20161201|2016-10-04 07:30,4,147.1,147.95,146.75,147.3,1294
20161201|2016-10-04 08:00,4,147.35,147.8,147.15,147.3,746
20161201|2016-10-04 08:30,4,147.3,147.7,147.05,147.35,1032
20161201|2016-10-04 09:00,4,147.35,147.5,146.8,147.25,1247
20161201|2016-10-04 09:30,4,147.3,147.9,147.2,147.8,854
20161201|2016-10-04 10:00,4,147.75,148.2,147.4,147.6,1334
20161201|2016-10-04 10:30,4,147.65,147.9,147.25,147.8,1086
20161201|2016-10-04 11:00,4,147.75,148,147.35,147.85,698
20161201|2016-10-04 11:30,4,147.9,148,147.35,147.5,656
20161201|2016-10-04 12:00,4,147.45,148,147.25,147.6,1234
20161201|2016-10-05 03:00,5,148,148.6,147.85,147.9,437
20161201|2016-10-05 03:30,5,147.9,148.15,147.7,147.8,346
20161201|2016-10-05 04:00,5,147.75,148.15,147.7,148.15,260
20161201|2016-10-05 04:30,5,148.15,148.35,148.1,148.1,153
20161201|2016-10-05 05:00,5,148.1,148.45,148.1,148.3,159
20161201|2016-10-05 05:30,5,148.25,148.3,147.9,148.05,178
20161201|2016-10-05 06:00,5,148.1,148.35,147.95,148.25,88
20161201|2016-10-05 06:30,5,148.25,148.35,147.9,148.35,151
20161201|2016-10-05 07:00,5,148.25,149.35,147.9,149.3,1230
20161201|2016-10-05 07:30,5,149.25,149.5,148.4,149.4,1238
20161201|2016-10-05 08:00,5,149.45,151.15,149.35,149.7,3661
20161201|2016-10-05 08:30,5,149.7,150.25,149,150.25,1128
20161201|2016-10-05 09:00,5,150.2,150.2,149.2,149.55,896
20161201|2016-10-05 09:30,5,149.5,149.8,149.2,149.6,759
20161201|2016-10-05 10:00,5,149.6,150.15,149.55,150.1,773
20161201|2016-10-05 10:30,5,150.1,150.3,149.45,149.65,617
20161201|2016-10-05 11:00,5,149.7,149.95,149.45,149.75,410
20161201|2016-10-05 11:30,5,149.8,149.85,148.9,149.1,789
20161201|2016-10-05 12:00,5,149.05,149.3,148.05,148.5,1694
20161201|2016-10-06 03:00,6,148.5,148.75,148.3,148.45,231
20161201|2016-10-06 03:30,6,148.5,148.5,148.2,148.35,201
20161201|2016-10-06 04:00,6,148.4,148.45,148.25,148.3,193
20161201|2016-10-06 04:30,6,148.3,148.4,148.25,148.35,142
20161201|2016-10-06 05:00,6,148.3,148.45,148.05,148.2,256
20161201|2016-10-06 05:30,6,148.25,148.85,148.2,148.8,274
20161201|2016-10-06 06:00,6,148.75,148.8,148.4,148.45,123
20161201|2016-10-06 06:30,6,148.5,148.8,148.35,148.35,138
20161201|2016-10-06 07:00,6,148.35,148.35,147.5,147.5,1246
20161201|2016-10-06 07:30,6,147.5,148.1,147.2,147.7,1106
20161201|2016-10-06 08:00,6,147.7,147.8,147.25,147.4,574
20161201|2016-10-06 08:30,6,147.45,147.85,147.2,147.65,843
20161201|2016-10-06 09:00,6,147.7,147.75,147.1,147.5,976
20161201|2016-10-06 09:30,6,147.45,147.45,147.1,147.15,539
20161201|2016-10-06 10:00,6,147.15,147.2,146.55,146.7,1913
20161201|2016-10-06 10:30,6,146.75,146.95,146.35,146.6,1307
20161201|2016-10-06 11:00,6,146.55,146.75,146.5,146.65,450
20161201|2016-10-06 11:30,6,146.6,146.75,146.5,146.55,445
20161201|2016-10-06 12:00,6,146.55,146.75,146.1,146.1,1336
20161201|2016-10-07 03:00,7,146.25,146.45,145.9,146.2,531
20161201|2016-10-07 03:30,7,146.2,146.65,146.15,146.5,222
20161201|2016-10-07 04:00,7,146.4,146.65,146.35,146.5,101
20161201|2016-10-07 04:30,7,146.45,146.45,146,146.15,168
20161201|2016-10-07 05:00,7,146.1,146.2,146,146.05,191
20161201|2016-10-07 05:30,7,146.15,146.3,146.15,146.25,35
20161201|2016-10-07 06:00,7,146.2,146.4,146.15,146.4,107
20161201|2016-10-07 06:30,7,146.4,146.45,146.1,146.15,165
20161201|2016-10-07 07:00,7,146.15,146.15,145.3,145.35,1766
20161201|2016-10-07 07:30,7,145.3,146.95,145.2,146.7,2194
20161201|2016-10-07 08:00,7,146.7,147.85,146.65,147.7,2204
20161201|2016-10-07 08:30,7,147.7,148.15,147.15,147.45,1542
20161201|2016-10-07 09:00,7,147.5,148,146.9,147.9,944
20161201|2016-10-07 09:30,7,147.85,148,147.1,147.15,779
20161201|2016-10-07 10:00,7,147.1,148.35,146.95,148.15,1296
20161201|2016-10-07 10:30,7,148.15,148.25,147.1,147.45,909
20161201|2016-10-07 11:00,7,147.5,147.9,147.4,147.75,572
20161201|2016-10-07 11:30,7,147.8,149.45,147.7,148.95,1403
20161201|2016-10-07 12:00,7,148.95,149.3,147.55,147.6,1745
20161201|2016-10-10 03:00,10,148.2,148.4,148.05,148.4,357
20161201|2016-10-10 03:30,10,148.4,148.8,148.2,148.55,437
20161201|2016-10-10 04:00,10,148.55,149.75,148.55,148.9,820
20161201|2016-10-10 04:30,10,148.85,149.5,148.75,149.3,248
20161201|2016-10-10 05:00,10,149.35,149.45,148.7,148.7,186
20161201|2016-10-10 05:30,10,148.75,149.35,148.5,149.2,257
20161201|2016-10-10 06:00,10,149.25,149.25,148.45,148.9,165
20161201|2016-10-10 06:30,10,148.85,149.05,148.6,148.95,142
20161201|2016-10-10 07:00,10,148.95,149.5,148.65,149.15,748
20161201|2016-10-10 07:30,10,149.15,149.5,148.95,149.3,723
20161201|2016-10-10 08:00,10,149.25,150,148.75,149.85,1008
20161201|2016-10-10 08:30,10,149.85,150.85,149.8,150.5,1770
20161201|2016-10-10 09:00,10,150.55,151.1,150.3,151.1,757
20161201|2016-10-10 09:30,10,151.1,151.9,150.9,151.2,1921
20161201|2016-10-10 10:00,10,151.2,151.6,150.8,151.15,1074
20161201|2016-10-10 10:30,10,151.15,153.45,151.1,152.8,2907
20161201|2016-10-10 11:00,10,152.85,153.05,152.35,152.8,783
20161201|2016-10-10 11:30,10,152.7,153.25,152.15,152.2,790
20161201|2016-10-10 12:00,10,152.2,153.15,151.55,152.55,1937
20161201|2016-10-11 03:00,11,152.85,153.2,152.55,152.6,391
20161201|2016-10-11 03:30,11,152.55,152.55,152.15,152.2,326
20161201|2016-10-11 04:00,11,152.25,152.35,152.15,152.3,137
20161201|2016-10-11 04:30,11,152.3,152.75,152.3,152.7,153
20161201|2016-10-11 05:00,11,152.65,153,152.5,152.55,179
20161201|2016-10-11 05:30,11,152.6,152.75,152.5,152.55,102
20161201|2016-10-11 06:00,11,152.6,152.8,152.55,152.7,94
20161201|2016-10-11 06:30,11,152.7,152.75,152.3,152.7,236
20161201|2016-10-11 07:00,11,152.7,152.7,151.4,152,1321
20161201|2016-10-11 07:30,11,152,152.25,150.7,151.4,1806
20161201|2016-10-11 08:00,11,151.45,151.65,151,151.5,348
20161201|2016-10-11 08:30,11,151.55,151.65,150.9,151.2,883
20161201|2016-10-11 09:00,11,151.15,151.4,150.85,151.4,697
20161201|2016-10-11 09:30,11,151.35,151.6,151.05,151.25,828
20161201|2016-10-11 10:00,11,151.3,152.2,151.15,151.65,959
20161201|2016-10-11 10:30,11,151.6,151.85,151.2,151.85,595
20161201|2016-10-11 11:00,11,151.8,151.9,151.45,151.6,419
20161201|2016-10-11 11:30,11,151.6,151.7,150.85,150.95,549
20161201|2016-10-11 12:00,11,150.9,151.2,150.5,150.9,1154
20161201|2016-10-12 03:00,12,151.3,152.3,151.1,152.1,543
20161201|2016-10-12 03:30,12,152.1,152.4,151.75,151.8,232
20161201|2016-10-12 04:00,12,151.8,152.85,151.8,152.5,351
20161201|2016-10-12 04:30,12,152.5,152.6,152.05,152.1,348
20161201|2016-10-12 05:00,12,152.1,152.5,152,152.5,207
20161201|2016-10-12 05:30,12,152.45,152.45,152.1,152.25,113
20161201|2016-10-12 06:00,12,152.3,152.45,152.25,152.4,63
20161201|2016-10-12 06:30,12,152.4,152.85,152.4,152.75,202
20161201|2016-10-12 07:00,12,152.65,152.65,151.6,152.35,696
20161201|2016-10-12 07:30,12,152.4,152.75,151.6,152,880
20161201|2016-10-12 08:00,12,152,152.05,151.1,151.4,923
20161201|2016-10-12 08:30,12,151.35,151.6,150.4,151.4,1833
20161201|2016-10-12 09:00,12,151.45,152.5,151.45,152.35,977
20161201|2016-10-12 09:30,12,152.4,152.6,151.75,151.75,784
20161201|2016-10-12 10:00,12,151.8,151.85,151.45,151.45,498
20161201|2016-10-12 10:30,12,151.45,151.7,151.1,151.45,609
20161201|2016-10-12 11:00,12,151.4,152.1,151.2,151.65,456
20161201|2016-10-12 11:30,12,151.75,152,151.3,151.8,347
20161201|2016-10-12 12:00,12,151.8,152.5,151.6,152.3,1251
20161201|2016-10-13 03:00,13,152.3,152.8,151.85,151.95,435
20161201|2016-10-13 03:30,13,151.9,151.95,151.65,151.85,654
20161201|2016-10-13 04:00,13,151.85,152.3,151.8,152.1,95
20161201|2016-10-13 04:30,13,152.1,152.35,151.75,151.95,119
20161201|2016-10-13 05:00,13,152,152.45,151.8,152.3,130
20161201|2016-10-13 05:30,13,152.3,152.55,152.2,152.5,148
20161201|2016-10-13 06:00,13,152.55,152.65,152.05,152.25,170
20161201|2016-10-13 06:30,13,152.3,152.35,151.8,151.9,268
20161201|2016-10-13 07:00,13,151.9,153.7,151.7,152.95,2081
20161201|2016-10-13 07:30,13,153.05,153.35,152.05,152.35,1008
20161201|2016-10-13 08:00,13,152.3,153.25,152.05,152.9,1039
20161201|2016-10-13 08:30,13,152.95,153.25,152.2,152.3,1027
20161201|2016-10-13 09:00,13,152.35,153.15,152.3,152.85,809
20161201|2016-10-13 09:30,13,152.85,153.15,152.65,152.95,806
20161201|2016-10-13 10:00,13,152.95,153,152.35,153,979
20161201|2016-10-13 10:30,13,152.95,153.3,152.9,152.95,735
20161201|2016-10-13 11:00,13,153,153.2,152.6,152.8,697
20161201|2016-10-13 11:30,13,152.85,152.85,152.4,152.5,439
20161201|2016-10-13 12:00,13,152.45,152.95,152.45,152.6,736
20161201|2016-10-14 03:00,14,153.4,154.2,153.15,153.9,698
20161201|2016-10-14 03:30,14,153.9,154.05,153.7,153.75,262
20161201|2016-10-14 04:00,14,153.7,154.7,153.6,154.5,662
20161201|2016-10-14 04:30,14,154.5,154.6,154.35,154.45,143
20161201|2016-10-14 05:00,14,154.5,154.7,154.45,154.55,153
20161201|2016-10-14 05:30,14,154.55,154.65,154.4,154.5,123
20161201|2016-10-14 06:00,14,154.55,154.9,154.2,154.85,428
20161201|2016-10-14 06:30,14,154.8,155,154.25,154.25,935
20161201|2016-10-14 07:00,14,154.2,154.55,153.35,153.95,1012
20161201|2016-10-14 07:30,14,154,154.6,153.9,154.35,877
20161201|2016-10-14 08:00,14,154.4,155.25,154.05,154.9,1612
20161201|2016-10-14 08:30,14,154.9,155.15,154.6,154.7,1293
20161201|2016-10-14 09:00,14,154.75,155.9,154.75,155.5,1949
20161201|2016-10-14 09:30,14,155.6,155.65,155.25,155.6,778
20161201|2016-10-14 10:00,14,155.65,155.7,155,155,896
20161201|2016-10-14 10:30,14,155,155.35,154.8,155,885
20161201|2016-10-14 11:00,14,154.95,155.25,154.85,154.95,494
20161201|2016-10-14 11:30,14,155,155.25,154.95,155.15,665
20161201|2016-10-14 12:00,14,155.15,155.6,154.95,155.1,1969
20161201|2016-10-17 03:00,17,154.9,155.15,154.55,155.05,792
20161201|2016-10-17 03:30,17,155.05,155.25,154.95,155.2,181
20161201|2016-10-17 04:00,17,155.2,155.35,155.1,155.25,174
20161201|2016-10-17 04:30,17,155.2,155.5,155.15,155.45,199
20161201|2016-10-17 05:00,17,155.4,155.5,154.95,155,216
20161201|2016-10-17 05:30,17,155.05,155.15,154.9,155,95
20161201|2016-10-17 06:00,17,155,155.2,154.8,155.15,167
20161201|2016-10-17 06:30,17,155.2,155.35,155.05,155.3,228
20161201|2016-10-17 07:00,17,155.35,155.4,154.95,155.2,569
20161201|2016-10-17 07:30,17,155.15,155.6,154.95,155.25,929
20161201|2016-10-17 08:00,17,155.25,155.8,155.2,155.75,729
20161201|2016-10-17 08:30,17,155.75,156.2,155.25,155.45,1525
20161201|2016-10-17 09:00,17,155.4,156.35,155.3,156.15,987
20161201|2016-10-17 09:30,17,156.15,156.25,155.95,156.15,534
20161201|2016-10-17 10:00,17,156.2,156.8,156,156.65,1129
20161201|2016-10-17 10:30,17,156.65,156.95,156.6,156.7,851
20161201|2016-10-17 11:00,17,156.75,157.2,156.4,156.95,903
20161201|2016-10-17 11:30,17,157,157.15,156.6,156.85,569
20161201|2016-10-17 12:00,17,156.85,157.35,156.85,157.15,1729
20161201|2016-10-18 03:00,18,157.5,158.1,157.15,158.05,658
20161201|2016-10-18 03:30,18,158.1,158.35,158.05,158.2,399
20161201|2016-10-18 04:00,18,158.3,158.4,158.15,158.3,247
20161201|2016-10-18 04:30,18,158.35,158.4,158.25,158.35,214
20161201|2016-10-18 05:00,18,158.35,158.4,158.25,158.3,72
20161201|2016-10-18 05:30,18,158.3,158.55,158.25,158.45,261
20161201|2016-10-18 06:00,18,158.4,158.4,158.15,158.25,289
20161201|2016-10-18 06:30,18,158.3,158.55,157.9,158.1,281
20161201|2016-10-18 07:00,18,158.05,158.45,157.1,158.1,1211
20161201|2016-10-18 07:30,18,158.1,158.7,157.8,157.95,1371
20161201|2016-10-18 08:00,18,158,158.75,157.65,158.6,992
20161201|2016-10-18 08:30,18,158.65,158.75,158.35,158.45,1057
20161201|2016-10-18 09:00,18,158.5,159.3,158.25,159.25,1608
20161201|2016-10-18 09:30,18,159.3,159.6,158.7,158.7,1231
20161201|2016-10-18 10:00,18,158.7,159.2,158.55,158.9,709
20161201|2016-10-18 10:30,18,158.9,159.25,158.8,159.1,607
20161201|2016-10-18 11:00,18,159.15,159.2,158.7,158.95,511
20161201|2016-10-18 11:30,18,159,159.1,158.25,158.9,822
20161201|2016-10-18 12:00,18,158.9,158.9,158.3,158.4,1565
20161201|2016-10-19 03:00,19,158.3,158.55,157.85,158.15,564
20161201|2016-10-19 03:30,19,158.15,158.35,157.55,157.7,498
20161201|2016-10-19 04:00,19,157.8,158.05,157.6,157.75,252
20161201|2016-10-19 04:30,19,157.8,157.8,157.35,157.5,195
20161201|2016-10-19 05:00,19,157.45,157.8,157.3,157.75,194
20161201|2016-10-19 05:30,19,157.7,157.7,157.4,157.45,92
20161201|2016-10-19 06:00,19,157.45,157.6,157.35,157.4,151
20161201|2016-10-19 06:30,19,157.4,157.95,157.25,157.35,496
20161201|2016-10-19 07:00,19,157.35,157.7,156.3,156.85,1602
20161201|2016-10-19 07:30,19,156.95,157.35,156.8,156.95,991
20161201|2016-10-19 08:00,19,156.9,157.7,156.8,157.35,890
20161201|2016-10-19 08:30,19,157.4,157.85,157.35,157.7,726
20161201|2016-10-19 09:00,19,157.65,158.15,157.4,158.05,848
20161201|2016-10-19 09:30,19,158.1,158.3,157.55,158.05,859
20161201|2016-10-19 10:00,19,158.05,158.2,157.8,157.85,480
20161201|2016-10-19 10:30,19,157.9,158.55,157.9,158.05,736
20161201|2016-10-19 11:00,19,158.05,158.3,157.65,157.9,541
20161201|2016-10-19 11:30,19,157.95,158.1,157.75,158,378
20161201|2016-10-19 12:00,19,157.95,157.95,157.65,157.9,1087
20161201|2016-10-20 03:00,20,157.7,157.9,157.1,157.15,369
20161201|2016-10-20 03:30,20,157.15,157.4,157.05,157.25,208
20161201|2016-10-20 04:00,20,157.25,157.25,156.8,156.85,301
20161201|2016-10-20 04:30,20,156.85,156.95,156.6,156.8,263
20161201|2016-10-20 05:00,20,156.75,157.25,156.75,157.15,171
20161201|2016-10-20 05:30,20,157.15,157.25,157.05,157.15,130
20161201|2016-10-20 06:00,20,157.15,157.3,157.05,157.3,116
20161201|2016-10-20 06:30,20,157.35,157.65,157.2,157.4,353
20161201|2016-10-20 07:00,20,157.35,158.1,157.35,157.75,787
20161201|2016-10-20 07:30,20,157.65,158.3,157.65,158.2,909
20161201|2016-10-20 08:00,20,158.2,158.25,156.6,157.4,1562
20161201|2016-10-20 08:30,20,157.4,157.7,156.8,156.85,952
20161201|2016-10-20 09:00,20,156.85,157.2,156.3,156.5,2035
20161201|2016-10-20 09:30,20,156.45,156.6,155.85,156.55,1529
20161201|2016-10-20 10:00,20,156.55,157,156.35,156.4,678
20161201|2016-10-20 10:30,20,156.45,156.6,156.3,156.5,422
20161201|2016-10-20 11:00,20,156.5,156.85,156.5,156.7,361
20161201|2016-10-20 11:30,20,156.75,156.9,156.1,156.1,656
20161201|2016-10-20 12:00,20,156.1,156.5,155.35,156.15,1958
20161201|2016-10-21 03:00,21,155.6,155.7,155.1,155.5,533
20161201|2016-10-21 03:30,21,155.45,155.5,155.1,155.25,256
20161201|2016-10-21 04:00,21,155.3,155.5,155.15,155.25,150
20161201|2016-10-21 04:30,21,155.3,155.35,155.25,155.35,59
20161201|2016-10-21 05:00,21,155.3,155.85,155.3,155.75,166
20161201|2016-10-21 05:30,21,155.7,155.85,155.5,155.65,136
20161201|2016-10-21 06:00,21,155.6,155.85,155.45,155.8,165
20161201|2016-10-21 06:30,21,155.8,155.9,155.5,155.75,180
20161201|2016-10-21 07:00,21,155.8,156.15,155.45,155.55,538
20161201|2016-10-21 07:30,21,155.5,156.45,155.35,156.3,891
20161201|2016-10-21 08:00,21,156.3,157.35,155.85,156.8,1463
20161201|2016-10-21 08:30,21,156.7,157.2,156.35,157,1208
20161201|2016-10-21 09:00,21,156.95,157.25,156.85,156.9,761
20161201|2016-10-21 09:30,21,156.85,157.35,156.65,156.8,622
20161201|2016-10-21 10:00,21,156.85,157.1,156.6,156.85,656
20161201|2016-10-21 10:30,21,156.8,157,156.65,156.85,313
20161201|2016-10-21 11:00,21,156.8,157.45,156.8,157.2,570
20161201|2016-10-21 11:30,21,157.2,157.2,156.7,156.9,624
20161201|2016-10-21 12:00,21,156.95,156.95,155.85,156.05,1450
20161201|2016-10-24 03:00,24,156.05,156.4,155.65,156.4,493
20161201|2016-10-24 03:30,24,156.45,157.15,156.45,156.85,479
20161201|2016-10-24 04:00,24,156.8,157.1,156.8,156.85,181
20161201|2016-10-24 04:30,24,156.9,157.45,156.9,157.4,261
20161201|2016-10-24 05:00,24,157.35,157.35,156.75,156.75,237
20161201|2016-10-24 05:30,24,156.8,157.1,156.65,156.65,128
20161201|2016-10-24 06:00,24,156.7,156.85,156.35,156.75,222
20161201|2016-10-24 06:30,24,156.75,156.75,156.35,156.4,171
20161201|2016-10-24 07:00,24,156.45,157.6,156.4,157.1,1175
20161201|2016-10-24 07:30,24,157.1,158.2,157.1,158.2,1183
20161201|2016-10-24 08:00,24,158.25,159.15,158.1,158.65,1883
20161201|2016-10-24 08:30,24,158.7,159.3,158.2,158.35,1004
20161201|2016-10-24 09:00,24,158.3,158.45,157.65,157.9,888
20161201|2016-10-24 09:30,24,157.95,158.2,157.75,157.9,529
20161201|2016-10-24 10:00,24,157.95,158.25,157.7,157.8,501
20161201|2016-10-24 10:30,24,157.75,157.9,157.55,157.7,428
20161201|2016-10-24 11:00,24,157.75,157.95,157.6,157.8,484
20161201|2016-10-24 11:30,24,157.8,158.35,157.55,157.95,461
20161201|2016-10-24 12:00,24,157.9,158.35,157.55,158.1,1341
20161201|2016-10-25 03:00,25,158.65,159.1,158.35,158.95,465
20161201|2016-10-25 03:30,25,158.95,159.4,158.95,159.4,442
20161201|2016-10-25 04:00,25,159.4,160,159.25,159.75,933
20161201|2016-10-25 04:30,25,159.75,159.95,159.35,159.4,326
20161201|2016-10-25 05:00,25,159.4,159.65,159.25,159.5,179
20161201|2016-10-25 05:30,25,159.5,159.7,159.45,159.65,91
20161201|2016-10-25 06:00,25,159.7,159.7,159.35,159.5,136
20161201|2016-10-25 06:30,25,159.55,160.4,159.4,160.25,867
20161201|2016-10-25 07:00,25,160.15,161.8,159.95,161.25,2985
20161201|2016-10-25 07:30,25,161.25,162.35,161.2,162.1,2979
20161201|2016-10-25 08:00,25,162.1,162.4,160.85,160.95,2058
20161201|2016-10-25 08:30,25,160.95,161.7,160.95,161.45,1041
20161201|2016-10-25 09:00,25,161.55,162.5,161.45,162.3,1868
20161201|2016-10-25 09:30,25,162.25,162.4,161.95,162.15,983
20161201|2016-10-25 10:00,25,162.2,163.4,162.15,163.2,2110
20161201|2016-10-25 10:30,25,163.2,163.3,162.9,163.05,883
20161201|2016-10-25 11:00,25,163.1,163.25,162.6,163.1,1314
20161201|2016-10-25 11:30,25,163.1,164.1,163,163.75,1776
20161201|2016-10-25 12:00,25,163.75,164.75,163.6,164.1,2899
20161201|2016-10-26 03:00,26,163.4,164.7,163.3,163.8,1017
20161201|2016-10-26 03:30,26,163.85,164.1,163.45,163.8,374
20161201|2016-10-26 04:00,26,163.8,163.8,163.2,163.2,301
20161201|2016-10-26 04:30,26,163.2,163.6,163.2,163.6,156
20161201|2016-10-26 05:00,26,163.6,163.8,163.35,163.45,439
20161201|2016-10-26 05:30,26,163.45,163.7,163.4,163.4,300
20161201|2016-10-26 06:00,26,163.45,163.7,163.4,163.65,127
20161201|2016-10-26 06:30,26,163.65,164.3,163.55,164.2,472
20161201|2016-10-26 07:00,26,164.1,164.5,163.35,163.5,859
20161201|2016-10-26 07:30,26,163.4,164.9,163.35,164.55,1538
20161201|2016-10-26 08:00,26,164.6,165.4,164.15,165.2,1891
20161201|2016-10-26 08:30,26,165.25,165.75,164.85,165.4,1812
20161201|2016-10-26 09:00,26,165.45,165.55,164.6,164.75,1021
20161201|2016-10-26 09:30,26,164.8,165.6,164.6,165.5,1321
20161201|2016-10-26 10:00,26,165.45,165.6,165.05,165.25,1038
20161201|2016-10-26 10:30,26,165.25,165.45,164.65,164.9,1040
20161201|2016-10-26 11:00,26,164.9,165.2,164.9,164.95,595
20161201|2016-10-26 11:30,26,164.95,165,163.7,164.15,1457
20161201|2016-10-26 12:00,26,164.15,164.3,163.55,163.95,1738
20161201|2016-10-27 03:00,27,163.6,164,163.2,163.9,577
20161201|2016-10-27 03:30,27,163.95,164.3,163.55,163.65,480
20161201|2016-10-27 04:00,27,163.7,163.7,163.35,163.55,485
20161201|2016-10-27 04:30,27,163.6,163.85,163.5,163.8,289
20161201|2016-10-27 05:00,27,163.85,164.05,163.85,163.95,119
20161201|2016-10-27 05:30,27,163.95,164.2,163.95,164.2,84
20161201|2016-10-27 06:00,27,164.15,164.15,164,164.05,83
20161201|2016-10-27 06:30,27,164,164.6,164,164.55,415
20161201|2016-10-27 07:00,27,164.55,165.25,164.35,165.25,878
20161201|2016-10-27 07:30,27,165.25,166.1,164.85,165.75,1979
20161201|2016-10-27 08:00,27,165.75,166.4,165.65,165.85,1708
20161201|2016-10-27 08:30,27,165.9,166.15,163.55,163.85,2944
20161201|2016-10-27 09:00,27,163.9,164.45,162.25,163.9,3599
20161201|2016-10-27 09:30,27,163.9,165,163.8,164.5,1481
20161201|2016-10-27 10:00,27,164.45,165.2,163.85,164.85,1058
20161201|2016-10-27 10:30,27,164.9,165.1,164.2,164.95,726
20161201|2016-10-27 11:00,27,164.95,165.05,164.65,164.75,576
20161201|2016-10-27 11:30,27,164.7,164.95,164.65,164.85,547
20161201|2016-10-27 12:00,27,164.8,165.2,164.25,165.2,1221
20161201|2016-10-28 03:00,28,165.1,165.65,165.1,165.25,315
20161201|2016-10-28 03:30,28,165.25,165.4,165,165.1,290
20161201|2016-10-28 04:00,28,165.1,165.4,165,165.1,415
20161201|2016-10-28 04:30,28,165.1,165.35,165.05,165.15,213
20161201|2016-10-28 05:00,28,165.15,165.2,164.7,164.9,94
20161201|2016-10-28 05:30,28,164.85,165.3,164.8,165.3,117
20161201|2016-10-28 06:00,28,165.35,165.4,164.5,164.6,261
20161201|2016-10-28 06:30,28,164.7,165.15,164.05,164.05,394
20161201|2016-10-28 07:00,28,164.15,164.7,164.05,164.15,589
20161201|2016-10-28 07:30,28,164.05,164.75,163.45,164.5,1393
20161201|2016-10-28 08:00,28,164.5,165.2,164.4,164.75,875
20161201|2016-10-28 08:30,28,164.75,165.05,164.3,164.7,715
20161201|2016-10-28 09:00,28,164.75,165.1,164.55,164.95,569
20161201|2016-10-28 09:30,28,164.95,166.4,164.95,166.3,1648
20161201|2016-10-28 10:00,28,166.25,166.9,166.15,166.45,2056
20161201|2016-10-28 10:30,28,166.4,166.6,166.05,166.25,686
20161201|2016-10-28 11:00,28,166.3,166.6,166.2,166.45,665
20161201|2016-10-28 11:30,28,166.45,166.6,166.1,166.25,912
20161201|2016-10-28 12:00,28,166.2,166.4,165.25,165.3,1476
20161201|2016-10-31 04:00,31,164.25,164.35,163.15,163.7,1085
20161201|2016-10-31 04:30,31,163.75,163.95,163.35,163.6,504
20161201|2016-10-31 05:00,31,163.6,163.6,163,163.3,792
20161201|2016-10-31 05:30,31,163.3,163.3,163,163.1,437
20161201|2016-10-31 06:00,31,163.1,163.75,163,163.75,455
20161201|2016-10-31 06:30,31,163.7,163.8,163.4,163.45,508
20161201|2016-10-31 07:00,31,163.45,163.9,163.15,163.6,770
20161201|2016-10-31 07:30,31,163.65,164.4,163.65,164.2,888
20161201|2016-10-31 08:00,31,164.2,165.15,164.2,165.1,1193
20161201|2016-10-31 08:30,31,165.15,165.85,164.5,164.55,1533
20161201|2016-10-31 09:00,31,164.6,164.65,163.6,163.95,1339
20161201|2016-10-31 09:30,31,164,164.45,163.9,164.1,638
20161201|2016-10-31 10:00,31,164.15,165,164,164.7,812
20161201|2016-10-31 10:30,31,164.75,165.6,164.45,165.55,912
20161201|2016-10-31 11:00,31,165.55,165.6,164.8,165.25,914
20161201|2016-10-31 11:30,31,165.3,165.3,164.15,164.7,863
20161201|2016-10-31 12:00,31,164.75,164.75,163.7,163.7,1630
20161201|2016-11-01 04:00,1,163.25,163.8,163.15,163.65,541
20161201|2016-11-01 04:30,1,163.7,163.9,163.4,163.6,245
20161201|2016-11-01 05:00,1,163.6,164.05,163.6,163.9,172
20161201|2016-11-01 05:30,1,163.9,164,163.35,163.6,429
20161201|2016-11-01 06:00,1,163.6,164.1,163.55,163.85,654
20161201|2016-11-01 06:30,1,163.85,164,163.65,163.75,229
20161201|2016-11-01 07:00,1,163.8,164.4,163.75,164.3,969
20161201|2016-11-01 07:30,1,164.25,164.95,164.2,164.6,1173
20161201|2016-11-01 08:00,1,164.6,165.4,164.6,164.85,1150
20161201|2016-11-01 08:30,1,164.9,165.25,164.25,164.4,1055
20161201|2016-11-01 09:00,1,164.4,164.5,163.95,164.25,1188
20161201|2016-11-01 09:30,1,164.2,164.95,164.1,164.45,1143
20161201|2016-11-01 10:00,1,164.5,164.8,163.95,163.95,899
20161201|2016-11-01 10:30,1,163.95,164.25,163.75,163.9,1153
20161201|2016-11-01 11:00,1,163.9,163.95,163.1,163.2,1401
20161201|2016-11-01 11:30,1,163.2,163.35,162.4,162.95,2109
20161201|2016-11-01 12:00,1,162.95,163,161.15,161.3,3896
20161201|2016-11-02 04:00,2,160.75,161.1,160.35,160.9,888
20161201|2016-11-02 04:30,2,160.85,161.2,160.8,161.15,224
20161201|2016-11-02 05:00,2,161.2,161.2,160.85,161.2,254
20161201|2016-11-02 05:30,2,161.2,161.7,161.05,161.4,455
20161201|2016-11-02 06:00,2,161.4,161.6,161.3,161.6,182
20161201|2016-11-02 06:30,2,161.6,162.15,161.5,161.8,422
20161201|2016-11-02 07:00,2,161.75,162.5,161.75,161.75,921
20161201|2016-11-02 07:30,2,161.75,162.45,161.7,162.15,695
20161201|2016-11-02 08:00,2,162.15,162.5,161.95,162.2,686
20161201|2016-11-02 08:30,2,162.15,162.2,161.45,161.55,858
20161201|2016-11-02 09:00,2,161.55,162.6,161.55,162.2,869
20161201|2016-11-02 09:30,2,162.2,162.4,161.9,162.15,856
20161201|2016-11-02 10:00,2,162.15,162.85,161.85,162.8,954
20161201|2016-11-02 10:30,2,162.75,162.9,162.25,162.85,834
20161201|2016-11-02 11:00,2,162.85,164.35,162.85,163,2188
20161201|2016-11-02 11:30,2,162.95,163.35,162.7,162.85,831
20161201|2016-11-02 12:00,2,162.9,163.15,162.4,163.1,1318
20161201|2016-11-03 04:00,3,163.05,163.85,163,163.75,469
20161201|2016-11-03 04:30,3,163.75,164.7,163.75,164.4,602
20161201|2016-11-03 05:00,3,164.4,164.75,164.05,164.25,413
20161201|2016-11-03 05:30,3,164.25,164.35,164,164.2,186
20161201|2016-11-03 06:00,3,164.15,164.45,164.05,164.15,211
20161201|2016-11-03 06:30,3,164.15,164.3,163.8,164,275
20161201|2016-11-03 07:00,3,164.05,164.6,164,164.45,616
20161201|2016-11-03 07:30,3,164.4,165.15,164.3,164.85,1337
20161201|2016-11-03 08:00,3,164.85,165.55,164.7,165.3,1309
20161201|2016-11-03 08:30,3,165.2,166.4,165,165.9,2144
20161201|2016-11-03 09:00,3,165.95,166.4,165.65,166.35,1452
20161201|2016-11-03 09:30,3,166.4,166.55,165.8,165.9,1539
20161201|2016-11-03 10:00,3,165.85,166.25,165.05,166.05,1525
20161201|2016-11-03 10:30,3,166.05,166.6,165.9,166.2,1345
20161201|2016-11-03 11:00,3,166.25,166.3,165.6,165.9,1179
20161201|2016-11-03 11:30,3,165.9,166.2,165.5,165.6,842
20161201|2016-11-03 12:00,3,165.65,165.8,165.35,165.8,1409
20161201|2016-11-04 04:00,4,165.55,166.3,165.25,165.5,556
20161201|2016-11-04 04:30,4,165.5,165.95,165.35,165.75,371
20161201|2016-11-04 05:00,4,165.7,166.45,165.6,165.85,331
20161201|2016-11-04 05:30,4,165.9,165.95,165.75,165.75,57
20161201|2016-11-04 06:00,4,165.75,165.75,165.25,165.55,245
20161201|2016-11-04 06:30,4,165.6,165.85,165.35,165.45,159
20161201|2016-11-04 07:00,4,165.45,166.2,165.1,166.05,857
20161201|2016-11-04 07:30,4,166.15,168.8,166.05,167.95,4161
20161201|2016-11-04 08:00,4,167.95,168.45,167,167.45,2195
20161201|2016-11-04 08:30,4,167.45,168.45,167.3,168.3,1292
20161201|2016-11-04 09:00,4,168.3,168.95,167.75,168.6,1322
20161201|2016-11-04 09:30,4,168.6,170.4,168.5,169.5,2732
20161201|2016-11-04 10:00,4,169.5,171.15,169.5,171,2305
20161201|2016-11-04 10:30,4,170.95,170.95,170.2,170.7,1159
20161201|2016-11-04 11:00,4,170.7,172,170.65,171.05,1947
20161201|2016-11-04 11:30,4,171.05,171.15,170.4,170.4,1293
20161201|2016-11-04 12:00,4,170.4,171.65,169.8,170.95,2522
20161201|2016-11-07 03:00,7,170,171.75,170,171.75,785
20161201|2016-11-07 03:30,7,171.8,173.1,171.65,172.4,1102
20161201|2016-11-07 04:00,7,172.35,173.35,172.2,172.9,984
20161201|2016-11-07 04:30,7,172.9,173.1,172.55,173.05,305
20161201|2016-11-07 05:00,7,173.05,174.3,172.85,173.1,861
20161201|2016-11-07 05:30,7,173.15,173.2,172.2,172.5,593
20161201|2016-11-07 06:00,7,172.45,172.45,171.55,172,546
20161201|2016-11-07 06:30,7,172,172.55,171.65,172.55,377
20161201|2016-11-07 07:00,7,172.55,173.25,171.8,172.75,1121
20161201|2016-11-07 07:30,7,172.75,173.95,172.4,173.75,1543
20161201|2016-11-07 08:00,7,173.8,174.6,173.55,174.5,1252
20161201|2016-11-07 08:30,7,174.5,174.8,173.7,174.5,1634
20161201|2016-11-07 09:00,7,174.5,175.25,174.4,174.85,1485
20161201|2016-11-07 09:30,7,174.8,175.45,174.6,175.1,1557
20161201|2016-11-07 10:00,7,175.05,175.2,174.8,175,513
20161201|2016-11-07 10:30,7,175,175.25,174.85,175.1,627
20161201|2016-11-07 11:00,7,175.2,175.65,174.95,175,939
20161201|2016-11-07 11:30,7,175,175.3,174.85,175.1,634
20161201|2016-11-07 12:00,7,175.15,175.3,173.8,174.1,2055
20161201|2016-11-08 03:00,8,175,176,174.5,175.9,709
20161201|2016-11-08 03:30,8,175.9,175.9,174.85,175.2,481
20161201|2016-11-08 04:00,8,175.15,175.55,174.65,175.05,516
20161201|2016-11-08 04:30,8,175,175.05,173.5,174.15,1082
20161201|2016-11-08 05:00,8,174.2,174.3,173.55,173.95,305
20161201|2016-11-08 05:30,8,173.95,174.2,172.5,172.6,579
20161201|2016-11-08 06:00,8,172.6,173.4,172.35,173.15,602
20161201|2016-11-08 06:30,8,173.2,173.2,171.45,171.7,1101
20161201|2016-11-08 07:00,8,171.7,171.9,170.2,170.6,2242
20161201|2016-11-08 07:30,8,170.5,171.7,169.6,169.8,2700
20161201|2016-11-08 08:00,8,169.8,170.5,169.55,169.55,1357
20161201|2016-11-08 08:30,8,169.55,170.35,169.3,169.85,1163
20161201|2016-11-08 09:00,8,169.9,170.25,169.45,170.1,932
20161201|2016-11-08 09:30,8,170.1,170.55,169.85,170.45,977
20161201|2016-11-08 10:00,8,170.45,170.75,169.9,170.15,1147
20161201|2016-11-08 10:30,8,170.15,170.2,169.5,169.7,994
20161201|2016-11-08 11:00,8,169.7,169.7,167.8,168.4,2480
20161201|2016-11-08 11:30,8,168.35,168.5,167.6,167.9,840
20161201|2016-11-08 12:00,8,167.9,168.4,167.25,168.05,2503
20161201|2016-11-09 03:00,9,165.2,165.8,163.2,163.65,2382
20161201|2016-11-09 03:30,9,163.85,164.85,163.8,164.55,501
20161201|2016-11-09 04:00,9,164.6,165.7,164.5,165.6,566
20161201|2016-11-09 04:30,9,165.5,166.4,165.25,166.3,345
20161201|2016-11-09 05:00,9,166.25,166.4,165.1,165.8,460
20161201|2016-11-09 05:30,9,165.8,166.1,165.4,166.05,290
20161201|2016-11-09 06:00,9,166,166.05,165.5,165.7,199
20161201|2016-11-09 06:30,9,165.75,165.75,165.5,165.5,288
20161201|2016-11-09 07:00,9,165.55,166.5,165.45,166.25,966
20161201|2016-11-09 07:30,9,166.25,167.05,165.75,166.1,1001
20161201|2016-11-09 08:00,9,166.15,166.25,165.9,166.05,761
20161201|2016-11-09 08:30,9,166,167.9,166,167.1,1170
20161201|2016-11-09 09:00,9,167.1,170.3,167.1,168.95,1922
20161201|2016-11-09 09:30,9,169,169.4,168.2,168.25,841
20161201|2016-11-09 10:00,9,168.25,169.3,168.15,169,1107
20161201|2016-11-09 10:30,9,169,169.55,168.35,168.65,771
20161201|2016-11-09 11:00,9,168.6,169.65,168.45,169.55,600
20161201|2016-11-09 11:30,9,169.6,170.5,169.35,170.2,699
20161201|2016-11-09 12:00,9,170.25,170.75,169.55,169.75,1388
20161201|2016-11-10 03:00,10,170.9,172.8,170.5,172.6,948
20161201|2016-11-10 03:30,10,172.7,172.9,172.5,172.55,264
20161201|2016-11-10 04:00,10,172.5,172.75,172.15,172.25,321
20161201|2016-11-10 04:30,10,172.25,172.25,170.9,171.5,372
20161201|2016-11-10 05:00,10,171.55,171.7,170.7,171.3,260
20161201|2016-11-10 05:30,10,171.25,171.3,169.65,170.1,1010
20161201|2016-11-10 06:00,10,170.1,170.35,167.15,167.25,1583
20161201|2016-11-10 06:30,10,167.25,168.25,165.6,167.15,1705
20161201|2016-11-10 07:00,10,167.15,167.6,166.5,167.4,812
20161201|2016-11-10 07:30,10,167.3,167.3,165.55,166,1444
20161201|2016-11-10 08:00,10,165.95,166.2,165.1,165.5,1147
20161201|2016-11-10 08:30,10,165.5,165.85,165.05,165.4,1309
20161201|2016-11-10 09:00,10,165.4,165.45,164.05,164.85,2550
20161201|2016-11-10 09:30,10,164.75,165.05,163.65,163.8,1592
20161201|2016-11-10 10:00,10,163.75,164.8,163.15,164.3,2235
20161201|2016-11-10 10:30,10,164.3,164.8,163.55,163.65,1169
20161201|2016-11-10 11:00,10,163.65,163.95,163.1,163.65,1204
20161201|2016-11-10 11:30,10,163.6,163.95,163.1,163.15,931
20161201|2016-11-10 12:00,10,163.1,163.15,161.55,162.5,3159
20161201|2016-11-10 12:30,10,162.5,162.55,162.5,162.55,3
20161201|2016-11-11 03:00,11,161.7,162.7,161.65,162.45,741
20161201|2016-11-11 03:30,11,162.45,162.8,162.2,162.2,407
20161201|2016-11-11 04:00,11,162.2,162.3,161.2,162.1,512
20161201|2016-11-11 04:30,11,162.2,163.85,161.45,162.9,964
20161201|2016-11-11 05:00,11,162.85,162.85,160.6,160.7,1016
20161201|2016-11-11 05:30,11,160.7,161.5,160.6,161.1,606
20161201|2016-11-11 06:00,11,161.15,163,160.9,162.3,835
20161201|2016-11-11 06:30,11,162.25,163.15,161.8,162.5,674
20161201|2016-11-11 07:00,11,162.5,163.5,161.3,161.5,998
20161201|2016-11-11 07:30,11,161.55,161.55,160.2,160.6,1316
20161201|2016-11-11 08:00,11,160.55,160.9,159.6,159.95,1902
20161201|2016-11-11 08:30,11,159.9,160.05,158.25,158.3,1933
20161201|2016-11-11 09:00,11,158.25,159.3,157.9,158.45,1919
20161201|2016-11-11 09:30,11,158.5,159.1,158.4,158.75,827
20161201|2016-11-11 10:00,11,158.7,159,158.15,158.2,869
20161201|2016-11-11 10:30,11,158.2,159.4,158.1,159.2,921
20161201|2016-11-11 11:00,11,159.1,159.75,159,159.35,693
20161201|2016-11-11 11:30,11,159.3,160.05,159.1,159.9,909
20161201|2016-11-11 12:00,11,159.85,159.95,159.3,159.45,1374
20161201|2016-11-14 03:00,14,159,159.05,157.6,157.75,530
20161201|2016-11-14 03:30,14,157.85,158.75,157.65,158.6,246
20161201|2016-11-14 04:00,14,158.5,159.25,158.15,158.95,253
20161201|2016-11-14 04:30,14,158.95,160,158.95,159.85,217
20161201|2016-11-14 05:00,14,159.85,159.95,158.65,159.2,222
20161201|2016-11-14 05:30,14,159.2,159.3,158.6,158.9,108
20161201|2016-11-14 06:00,14,159,159.6,159,159.2,79
20161201|2016-11-14 06:30,14,159.25,159.55,158.15,158.15,175
20161201|2016-11-14 07:00,14,158.15,158.55,157.45,158.1,507
20161201|2016-11-14 07:30,14,158.1,159.4,157.8,158.05,923
20161201|2016-11-14 08:00,14,158,158.85,157.95,158.5,379
20161201|2016-11-14 08:30,14,158.6,159.5,158.3,158.6,499
20161201|2016-11-14 09:00,14,158.6,158.95,158.05,158.35,532
20161201|2016-11-14 09:30,14,158.4,158.85,157.95,158.55,359
20161201|2016-11-14 10:00,14,158.55,158.9,158.35,158.65,181
20161201|2016-11-14 10:30,14,158.6,158.95,158.45,158.85,231
20161201|2016-11-14 11:00,14,158.85,160.2,158.35,160.05,555
20161201|2016-11-14 11:30,14,160,162.65,159.7,162.25,762
20161201|2016-11-14 12:00,14,162.3,162.55,161.35,162.15,369
20161201|2016-11-14 12:30,14,162.15,162.15,162.15,162.15,1
20161201|2016-11-15 03:00,15,162.4,163.9,162.35,162.55,229
20161201|2016-11-15 03:30,15,162.55,162.75,162.2,162.2,108
20161201|2016-11-15 04:00,15,162.2,163.1,161.85,162.9,96
20161201|2016-11-15 04:30,15,162.8,163.6,162.55,163.05,103
20161201|2016-11-15 05:00,15,163.05,163.15,162.5,162.55,46
20161201|2016-11-15 05:30,15,162.4,163.25,162.4,163.05,34
20161201|2016-11-15 06:00,15,163.05,163.1,162.65,162.75,29
20161201|2016-11-15 06:30,15,162.8,163.65,162.75,163.45,169
20161201|2016-11-15 07:00,15,163.6,165.3,162.4,162.75,439
20161201|2016-11-15 07:30,15,162.65,162.65,160.85,161.8,273
20161201|2016-11-15 08:00,15,161.7,162.95,161.3,162.5,122
20161201|2016-11-15 08:30,15,162.75,163.25,162.45,162.8,139
20161201|2016-11-15 09:00,15,162.8,162.8,160.95,162,225
20161201|2016-11-15 09:30,15,161.9,161.9,160.3,161.25,166
20161201|2016-11-15 10:00,15,161.05,162.45,161,162.3,97
20161201|2016-11-15 10:30,15,162.3,162.3,161.5,161.8,104
20161201|2016-11-15 11:00,15,161.6,162.3,161.1,162.1,98
20161201|2016-11-15 11:30,15,162,162.45,161.4,161.7,119
20161201|2016-11-15 12:00,15,161.3,162.15,161,161.4,286
20161201|2016-11-16 03:00,16,161.9,162.35,161.5,161.7,54
20161201|2016-11-16 03:30,16,161.85,162.75,161.8,162.75,52
20161201|2016-11-16 04:00,16,162.45,162.55,162.05,162.1,24
20161201|2016-11-16 04:30,16,162.25,162.25,161.75,161.75,73
20161201|2016-11-16 05:00,16,161.9,161.9,161,161.45,92
20161201|2016-11-16 05:30,16,161.5,161.65,161,161,21
20161201|2016-11-16 06:00,16,160.9,160.9,160.7,160.85,29
20161201|2016-11-16 06:30,16,160.85,161.65,160.75,161.25,97
20161201|2016-11-16 07:00,16,161.3,162.15,160.1,160.7,171
20161201|2016-11-16 07:30,16,160.8,161.05,160.25,160.8,122
20161201|2016-11-16 08:00,16,160.9,162.2,160.85,162,224
20161201|2016-11-16 08:30,16,161.85,162.35,161,161.45,123
20161201|2016-11-16 09:00,16,161.55,161.65,160.55,161.25,83
20161201|2016-11-16 09:30,16,161.15,161.75,161.1,161.5,104
20161201|2016-11-16 10:00,16,161.6,161.6,160.6,160.7,96
20161201|2016-11-16 10:30,16,160.8,161.45,160.6,161.45,33
20161201|2016-11-16 11:00,16,161.3,161.35,160.8,160.95,68
20161201|2016-11-16 11:30,16,160.9,160.95,160.15,160.95,133
20161201|2016-11-16 12:00,16,160.95,161.5,160.65,160.65,672
20161201|2016-11-17 03:00,17,161.4,161.55,160.7,161.55,37
20161201|2016-11-17 03:30,17,161.45,161.55,161.05,161.25,30
20161201|2016-11-17 04:00,17,161.25,161.35,161.05,161.35,18
20161201|2016-11-17 04:30,17,161.45,161.45,161.25,161.35,9
20161201|2016-11-17 05:00,17,161.5,161.5,161.2,161.2,18
20161201|2016-11-17 05:30,17,161.1,161.7,161,161.6,42
20161201|2016-11-17 06:00,17,161.65,161.7,161.15,161.15,36
20161201|2016-11-17 06:30,17,161.1,161.3,159.9,159.9,162
20161201|2016-11-17 07:00,17,160,160.8,159.85,160.8,110
20161201|2016-11-17 07:30,17,160.6,160.75,160.1,160.55,84
20161201|2016-11-17 08:00,17,160.6,161.55,160.35,161.25,95
20161201|2016-11-17 08:30,17,161.25,161.5,160.25,160.45,73
20161201|2016-11-17 09:00,17,160.25,160.5,159.85,160,143
20161201|2016-11-17 09:30,17,160.15,160.6,159.75,160.2,165
20161201|2016-11-17 10:00,17,160.3,160.8,160.15,160.5,71
20161201|2016-11-17 10:30,17,160.45,160.6,160.25,160.35,66
20161201|2016-11-17 11:00,17,160.25,160.3,159.8,159.8,28
20161201|2016-11-17 11:30,17,159.85,159.95,159,159.15,142
20161201|2016-11-17 12:00,17,158.9,159.55,158.7,159.05,125
20161201|2016-11-18 03:00,18,158.75,159,158.3,158.5,108
20161201|2016-11-18 03:30,18,158.6,158.75,158,158.1,77
20161201|2016-11-18 04:00,18,158.05,158.3,157.9,158.3,45
20161201|2016-11-18 04:30,18,158.25,158.6,158.25,158.6,18
20161201|2016-11-18 05:00,18,158.5,158.65,158.4,158.4,30
20161201|2016-11-18 05:30,18,158.35,158.55,158,158,96
20161201|2016-11-18 06:00,18,158,158.75,158,158.75,33
20161201|2016-11-18 06:30,18,158.75,158.75,158.4,158.6,23
20161201|2016-11-18 07:00,18,158.85,160.4,158.85,160.1,82
20161201|2016-11-18 07:30,18,160.4,161,159.95,160.7,157
20161201|2016-11-18 08:00,18,160.2,160.85,159.8,160,75
20161201|2016-11-18 08:30,18,160,160,159,159.7,96
20161201|2016-11-18 09:00,18,159.65,160.35,159.6,160.05,56
20161201|2016-11-18 09:30,18,159.9,159.9,159.2,159.45,53
20161201|2016-11-18 10:00,18,159.25,159.55,159.15,159.3,77
20161201|2016-11-18 10:30,18,159.25,159.55,158.8,158.9,68
20161201|2016-11-18 11:00,18,159,159.2,158.9,159,56
20161201|2016-11-18 11:30,18,159,159.05,158.25,158.45,70
20161201|2016-11-18 12:00,18,158.1,158.6,157.45,158.3,134
20161201|2016-11-21 03:00,21,158.25,159.2,158.25,158.7,11
20161201|2016-11-21 03:30,21,158.75,158.85,158.05,158.05,7
20161201|2016-11-21 04:00,21,158.2,158.4,158.05,158.4,13
20161201|2016-11-21 04:30,21,158.5,159.5,158.5,159.4,13
20161201|2016-11-21 05:00,21,158.65,158.8,158.65,158.8,2
20161201|2016-11-21 05:30,21,158.5,158.55,158.5,158.55,11
20161201|2016-11-21 06:00,21,158.5,158.5,158.5,158.5,10
20161201|2016-11-21 06:30,21,158.5,158.8,158.5,158.8,12
20161201|2016-11-21 07:00,21,158.5,158.5,158,158.15,4
20161201|2016-11-21 07:30,21,158.7,159,158.7,158.7,8
20161201|2016-11-21 08:00,21,158.4,158.85,158.35,158.5,22
20161201|2016-11-21 08:30,21,158.05,158.3,157.95,157.95,28
20161201|2016-11-21 09:00,21,157.95,157.95,155.2,155.9,75
20161201|2016-11-21 09:30,21,155.25,155.6,155,155.55,19
20161201|2016-11-21 10:00,21,155.6,155.85,155.3,155.85,17
20161201|2016-11-21 10:30,21,155.7,155.7,155.25,155.35,21
20161201|2016-11-21 11:00,21,156,156,155.8,155.85,4
20161201|2016-11-21 11:30,21,156.2,156.2,156.15,156.15,2
20161201|2016-11-21 12:00,21,156.5,157.95,156.5,157.95,3
20161201|2016-11-22 03:30,22,158.4,158.4,158.4,158.4,1
20161201|2016-11-22 04:00,22,158.35,158.35,158.35,158.35,10
20161201|2016-11-22 04:30,22,159.25,159.3,159.25,159.3,5
20161201|2016-11-22 05:00,22,159.25,159.25,159,159,3
20161201|2016-11-22 06:00,22,159.55,159.55,159.55,159.55,1
20161201|2016-11-22 06:30,22,159.55,159.55,158.9,158.9,6
20161201|2016-11-22 07:00,22,158.8,158.8,157.95,157.95,10
20161201|2016-11-22 08:00,22,158.75,158.75,158.65,158.7,8
20161201|2016-11-22 08:30,22,158.3,158.3,158.3,158.3,2
20161201|2016-11-22 09:00,22,158.5,158.85,158.5,158.5,6
20161201|2016-11-22 09:30,22,158.3,158.3,157.9,157.9,12
20161201|2016-11-22 10:00,22,157.55,157.55,157.55,157.55,4
20161201|2016-11-22 10:30,22,157.55,157.55,157.55,157.55,1
20161201|2016-11-22 11:00,22,157.5,157.7,157.5,157.7,6
20161201|2016-11-22 11:30,22,158,158,157.6,157.6,7
20161201|2016-11-22 12:00,22,157.1,157.1,157.1,157.1,4
20161201|2016-11-23 03:00,23,156.9,156.9,156.45,156.45,9
20161201|2016-11-23 03:30,23,156.5,156.7,156.5,156.7,7
20161201|2016-11-23 04:00,23,157,157,157,157,2
20161201|2016-11-23 05:00,23,156.8,156.8,156.8,156.8,2
20161201|2016-11-23 06:00,23,157.25,157.25,157.15,157.15,6
20161201|2016-11-23 07:00,23,156,156,156,156,1
20161201|2016-11-23 07:30,23,155.8,155.8,155.75,155.75,7
20161201|2016-11-23 08:00,23,155.9,155.9,154.85,154.85,6
20161201|2016-11-23 08:30,23,155.2,155.2,154.5,154.5,4
20161201|2016-11-23 09:00,23,154.65,155,154.4,155,13
20161201|2016-11-23 09:30,23,155.1,155.1,155.1,155.1,1
20161201|2016-11-23 10:00,23,155.25,155.25,155.25,155.25,1
20161201|2016-11-23 10:30,23,155.55,155.55,155.25,155.25,2
20161201|2016-11-23 11:00,23,155.1,155.1,155,155.05,3
20161201|2016-11-23 11:30,23,155.05,155.75,155,155.75,9
20161201|2016-11-23 12:00,23,155.45,155.45,155,155,2
20161201|2016-11-25 03:00,25,154.95,154.95,154.95,154.95,1
20161201|2016-11-25 05:30,25,154.5,154.5,154.35,154.35,2
20161201|2016-11-25 07:00,25,154.05,154.05,153.85,153.85,12
20161201|2016-11-25 07:30,25,152.8,152.8,152.8,152.8,8
20161201|2016-11-25 09:30,25,152.5,152.5,152,152,7
20161201|2016-11-25 10:00,25,152,152,151.45,151.45,10
20161201|2016-11-25 11:00,25,151.4,151.4,151.4,151.4,1
20161201|2016-11-25 11:30,25,152.5,152.5,152.5,152.5,2
20161201|2016-11-28 06:30,28,152.65,153.15,152.65,153.15,2
20161201|2016-11-28 08:30,28,151.9,151.9,151.9,151.9,1
20161201|2016-11-28 10:00,28,153.35,153.35,153.35,153.35,2
20161201|2016-11-29 04:30,29,152.65,152.65,152.65,152.65,2
20161201|2016-11-29 07:00,29,152.4,152.4,152.05,152.05,13
20161201|2016-11-29 07:30,29,151.95,152.05,151.95,152.05,6
20161201|2016-11-29 10:00,29,151,151,151,151,7
20161201|2016-11-29 11:00,29,150.3,150.3,149.85,149.85,6
20161201|2016-11-30 03:00,30,149.5,149.7,149.5,149.7,5
20161201|2016-11-30 04:00,30,150,150,150,150,1
20161201|2016-11-30 07:00,30,149,149,149,149,1
20161201|2016-11-30 09:00,30,148.65,148.65,148.6,148.6,2
20161201|2016-11-30 12:00,30,147.4,147.4,147.4,147.4,1
20161201|2016-12-01 03:30,1,147.65,147.65,147.65,147.65,1
20161201|2016-12-01 04:00,1,147.9,147.9,147.8,147.8,3
20161201|2016-12-01 07:00,1,147,147,147,147,10
20161201|2016-12-01 08:00,1,146.5,146.5,146.5,146.5,10
20161201|2016-12-01 08:30,1,146,146,144.5,144.55,8
20161201|2016-12-01 09:00,1,144.8,144.8,144.7,144.7,2
20161201|2016-12-01 11:00,1,142.8,142.95,142.8,142.95,3
20161201|2016-12-01 11:30,1,142.65,142.65,142.65,142.65,30
20161201|2016-12-01 12:00,1,142.15,142.15,142.15,142.15,30
20161201|2016-12-02 03:00,2,141.65,141.65,140.4,140.4,90
20161201|2016-12-02 09:00,2,141.1,141.1,140.85,140.85,30
20161201|2016-12-02 09:30,2,143.85,143.85,143.85,143.85,1
20161201|2016-12-02 10:00,2,144,144,144,144,1
20161201|2016-12-05 04:00,5,142.15,142.45,142.15,142.45,2
20161201|2016-12-05 06:00,5,143.6,143.6,142.55,142.55,2
20161201|2016-12-05 06:30,5,142.65,142.65,142.65,142.65,1
20161201|2016-12-05 08:00,5,141.45,141.45,141.45,141.45,2
20161201|2016-12-06 12:00,6,138.3,138.3,138.2,138.2,4
20161201|2016-12-07 03:00,7,139.4,139.4,139.4,139.4,1
20161201|2016-12-12 08:30,12,135.15,135.15,135.15,135.15,1
20161201|2016-12-12 12:00,12,138,138,138,138,1
20161201|2016-12-13 03:00,13,139.7,139.75,139.7,139.75,3
20161201|2016-12-13 04:00,13,139.3,139.35,139.3,139.35,5
20161201|2016-12-15 07:00,15,136.8,136.8,136.8,136.8,1
20161201|2016-12-16 03:00,16,138.85,138.85,138.85,138.85,2
20161201|2016-12-16 03:30,16,139,139,139,139,1
20161201|2016-12-19 03:00,19,141.15,141.15,138.85,138.85,40
20170301|2015-11-18 09:30,18,129.5,129.5,129.5,129.5,3
20170301|2015-11-18 10:00,18,128.8,128.95,128.8,128.95,2
20170301|2015-11-18 10:30,18,128.8,128.8,128.5,128.65,30
20170301|2015-11-18 12:00,18,128,128,127.9,127.9,41
20170301|2015-11-19 03:00,19,128.9,129,128.9,129,26
20170301|2015-11-19 04:30,19,129.4,129.4,129.1,129.1,6
20170301|2015-11-19 07:00,19,128.75,128.75,128.6,128.6,7
20170301|2015-11-19 08:00,19,130.5,131.1,130.5,131.1,6
20170301|2015-11-20 07:00,20,134.9,134.9,134.9,134.9,1
20170301|2015-11-20 07:30,20,136.5,136.5,136.5,136.5,1
20170301|2015-11-20 08:00,20,137.35,137.5,137.25,137.5,4
20170301|2015-11-20 08:30,20,137.8,138,137.45,137.45,21
20170301|2015-11-20 09:00,20,137.55,137.55,137.55,137.55,4
20170301|2015-11-20 09:30,20,136.8,137.9,136.8,137.9,3
20170301|2015-11-20 10:00,20,137.95,138,137.95,138,4
20170301|2015-11-20 11:30,20,137.9,137.9,137.9,137.9,2
20170301|2015-11-20 12:00,20,137.9,137.9,135.75,135.75,2
20170301|2015-11-23 03:00,23,136,136.05,135.95,135.95,7
20170301|2015-11-23 03:30,23,135.4,135.4,135.4,135.4,1
20170301|2015-11-23 07:00,23,134.2,134.2,134.2,134.2,2
20170301|2015-11-24 03:00,24,135,135,135,135,1
20170301|2015-11-24 04:30,24,134.4,134.4,134.4,134.4,1
20170301|2015-11-24 05:30,24,134.55,134.55,134.55,134.55,1
20170301|2015-11-24 06:00,24,134,134,134,134,5
20170301|2015-11-24 06:30,24,134,134,134,134,8
20170301|2015-11-24 07:00,24,134,134,134,134,7
20170301|2015-11-24 07:30,24,135,135,135,135,1
20170301|2015-11-25 08:00,25,136,136,136,136,5
20170301|2015-11-25 08:30,25,135.95,135.95,135.95,135.95,2
20170301|2015-11-25 11:30,25,136.05,136.05,136.05,136.05,2
20170301|2015-11-27 03:00,27,135.6,135.6,135.6,135.6,2
20170301|2015-11-30 03:00,30,134.65,134.65,134.1,134.1,4
20170301|2015-11-30 05:00,30,134,134,133.5,133.5,21
20170301|2015-11-30 05:30,30,133.05,133.05,133.05,133.05,2
20170301|2015-11-30 07:30,30,133,133,133,133,13
20170301|2015-11-30 08:30,30,132,132.05,131,131,14
20170301|2015-11-30 09:30,30,130,130,130,130,2
20170301|2015-11-30 10:00,30,129.9,129.9,129.9,129.9,1
20170301|2015-11-30 10:30,30,130.55,130.55,130.55,130.55,1
20170301|2015-11-30 11:00,30,130.1,130.1,130.1,130.1,4
20170301|2015-12-01 05:00,1,131.3,131.3,131.3,131.3,1
20170301|2015-12-01 09:30,1,130.55,130.8,130.55,130.8,4
20170301|2015-12-01 10:30,1,130.9,130.95,130.9,130.95,2
20170301|2015-12-01 11:00,1,131.1,131.15,131.1,131.15,4
20170301|2015-12-01 12:00,1,131.25,131.5,131.25,131.5,5
20170301|2015-12-02 07:00,2,131.7,131.7,131.7,131.7,1
20170301|2015-12-02 07:30,2,130.9,132,130.9,132,2
20170301|2015-12-02 10:30,2,131.65,131.65,131.65,131.65,1
20170301|2015-12-02 12:00,2,132.3,132.3,132.2,132.2,23
20170301|2015-12-03 07:00,3,133.5,133.5,133.5,133.5,1
20170301|2015-12-03 07:30,3,134.15,134.15,134.15,134.15,2
20170301|2015-12-03 08:30,3,135.2,135.2,135.2,135.2,1
20170301|2015-12-03 10:00,3,135.85,135.95,135.85,135.95,6
20170301|2015-12-03 11:30,3,136.45,136.85,136.45,136.85,3
20170301|2015-12-03 12:00,3,136.45,136.5,136.45,136.5,2
20170301|2015-12-04 04:30,4,136.65,136.75,136.65,136.75,12
20170301|2015-12-04 07:00,4,136.75,136.75,136.75,136.75,1
20170301|2015-12-04 07:30,4,136.95,136.95,136.95,136.95,3
20170301|2015-12-04 08:00,4,136,136.05,136,136.05,3
20170301|2015-12-04 08:30,4,137.1,137.1,137.1,137.1,2
20170301|2015-12-04 09:00,4,137.05,138.15,137.05,137.85,13
20170301|2015-12-04 09:30,4,137.25,137.25,137.25,137.25,3
20170301|2015-12-04 10:00,4,137.15,137.25,137.05,137.05,9
20170301|2015-12-04 10:30,4,137.9,138.1,137.8,138,34
20170301|2015-12-04 11:00,4,137.7,137.7,137.45,137.45,10
20170301|2015-12-04 11:30,4,137.5,137.75,137.5,137.7,20
20170301|2015-12-04 12:00,4,137.55,138.25,137.5,138.25,8
20170301|2015-12-07 03:00,7,137.55,137.55,137.15,137.3,35
20170301|2015-12-07 07:30,7,138.95,138.95,138.95,138.95,1
20170301|2015-12-07 08:30,7,138.3,138.3,138.3,138.3,3
20170301|2015-12-07 09:00,7,139.25,139.45,139.25,139.45,3
20170301|2015-12-07 09:30,7,139.55,139.55,139.3,139.4,7
20170301|2015-12-07 10:00,7,139.35,139.35,139.35,139.35,1
20170301|2015-12-07 10:30,7,138.7,138.7,138,138,7
20170301|2015-12-07 11:00,7,138,138.15,138,138,16
20170301|2015-12-08 03:00,8,136.3,136.3,132.95,132.95,12
20170301|2015-12-08 04:00,8,135.4,135.4,135.4,135.4,1
20170301|2015-12-08 10:30,8,137.65,137.65,137.65,137.65,6
20170301|2015-12-08 11:00,8,137.8,137.8,137.8,137.8,1
20170301|2015-12-08 12:00,8,137.3,137.3,137.3,137.3,1
20170301|2015-12-09 08:30,9,137.65,138.05,137.65,138.05,2
20170301|2015-12-09 09:30,9,138.25,138.25,137.8,138.05,7
20170301|2015-12-09 10:00,9,138.15,138.25,138.15,138.25,5
20170301|2015-12-09 12:00,9,137.75,137.75,137.75,137.75,1
20170301|2015-12-10 11:00,10,137.25,137.25,137.15,137.15,9
20170301|2015-12-10 11:30,10,137.15,137.15,137.15,137.15,1
20170301|2015-12-11 04:00,11,135.2,135.2,135.2,135.2,4
20170301|2015-12-11 05:00,11,135.2,135.2,135.2,135.2,4
20170301|2015-12-11 06:00,11,135.15,135.15,135.15,135.15,1
20170301|2015-12-11 07:00,11,135.25,135.25,135.15,135.15,9
20170301|2015-12-11 07:30,11,135.4,135.4,135.4,135.4,1
20170301|2015-12-11 08:00,11,135.4,135.55,135.4,135.55,5
20170301|2015-12-11 09:00,11,132.9,132.9,132.15,132.75,4
20170301|2015-12-11 09:30,11,132.3,132.3,132.3,132.3,5
20170301|2015-12-11 10:30,11,132.85,133.1,132.85,133.1,2
20170301|2015-12-11 12:00,11,132.4,132.4,132.4,132.4,4
20170301|2015-12-14 03:00,14,132.1,132.1,130.95,130.95,6
20170301|2015-12-14 06:00,14,131.15,131.15,131.15,131.15,2
20170301|2015-12-14 07:00,14,131.85,131.85,131.15,131.15,4
20170301|2015-12-14 07:30,14,130.6,130.6,130.6,130.6,2
20170301|2015-12-14 08:00,14,131,131.05,131,131.05,6
20170301|2015-12-14 08:30,14,130.5,130.65,130.1,130.1,6
20170301|2015-12-14 09:00,14,130,130.05,130,130.05,53
20170301|2015-12-14 09:30,14,130,130,129.7,129.7,20
20170301|2015-12-14 10:00,14,129.85,129.85,129.7,129.7,2
20170301|2015-12-14 10:30,14,129.6,129.6,129.5,129.6,61
20170301|2015-12-14 11:00,14,129.95,129.95,129.95,129.95,1
20170301|2015-12-14 12:00,14,131.55,132.15,131.55,132.15,7
20170301|2015-12-15 09:00,15,131.7,131.7,131.4,131.5,4
20170301|2015-12-15 09:30,15,131.05,131.05,131.05,131.05,1
20170301|2015-12-15 10:30,15,131.1,131.1,130.85,130.85,15
20170301|2015-12-15 11:30,15,131.8,131.95,131.8,131.95,3
20170301|2015-12-16 03:00,16,131.6,131.65,131.6,131.65,10
20170301|2015-12-16 06:30,16,131.25,132,131.25,132,21
20170301|2015-12-16 07:00,16,131.25,131.25,131.1,131.25,21
20170301|2015-12-16 07:30,16,130.7,132,130.7,132,23
20170301|2015-12-16 08:00,16,131.85,131.85,131.85,131.85,1
20170301|2015-12-16 08:30,16,131.35,131.35,131.3,131.3,2
20170301|2015-12-16 09:00,16,130.4,131.1,130.4,131.1,17
20170301|2015-12-16 10:30,16,130.7,130.85,130.7,130.85,6
20170301|2015-12-16 11:00,16,131.2,131.3,131.2,131.3,5
20170301|2015-12-16 11:30,16,130.9,130.95,130.8,130.8,32
20170301|2015-12-16 12:00,16,130.95,130.95,130.8,130.8,23
20170301|2015-12-17 08:00,17,130.15,130.15,130.15,130.15,8
20170301|2015-12-17 08:30,17,130,130,129.45,129.45,55
20170301|2015-12-17 09:00,17,129.5,129.5,129.5,129.5,2
20170301|2015-12-17 09:30,17,130,130,129.65,129.65,4
20170301|2015-12-17 10:00,17,129.65,129.65,129.6,129.6,11
20170301|2015-12-17 10:30,17,129.35,129.65,129.35,129.65,4
20170301|2015-12-17 11:00,17,129.5,129.85,129.45,129.85,36
20170301|2015-12-17 11:30,17,130.15,130.15,130.15,130.15,3
20170301|2015-12-17 12:00,17,129.95,130.6,129.9,130.6,100
20170301|2015-12-18 06:30,18,130.7,131,130.7,131,6
20170301|2015-12-18 07:30,18,130.35,130.35,130.35,130.35,1
20170301|2015-12-18 08:00,18,131,131,131,131,1
20170301|2015-12-18 09:00,18,131,131,131,131,1
20170301|2015-12-18 10:30,18,132,132,131.55,131.55,5
20170301|2015-12-18 11:30,18,130.55,130.55,130.3,130.3,3
20170301|2015-12-18 12:00,18,130.8,130.85,130.8,130.85,5
20170301|2015-12-21 04:30,21,130.45,130.45,130.45,130.45,1
20170301|2015-12-21 05:30,21,130.8,130.85,130.8,130.85,3
20170301|2015-12-21 06:30,21,129.15,129.15,129,129,59
20170301|2015-12-21 09:00,21,129.5,129.5,129.5,129.5,5
20170301|2015-12-21 12:00,21,129.4,129.4,129.4,129.4,2
20170301|2015-12-22 03:00,22,129.8,129.8,129.8,129.8,4
20170301|2015-12-22 08:30,22,130.5,130.75,130.5,130.75,4
20170301|2015-12-22 10:30,22,130.05,130.05,130.05,130.05,1
20170301|2015-12-22 11:30,22,130,130,129.95,130,6
20170301|2015-12-22 12:00,22,130.5,130.65,130.35,130.35,4
20170301|2015-12-23 03:00,23,130.8,130.85,130.8,130.85,8
20170301|2015-12-23 03:30,23,130.95,130.95,130.95,130.95,1
20170301|2015-12-23 06:00,23,130.65,130.65,130.65,130.65,1
20170301|2015-12-23 07:00,23,130.45,130.45,130.4,130.4,5
20170301|2015-12-23 07:30,23,130.2,130.2,130.15,130.15,5
20170301|2015-12-23 08:00,23,129.4,129.55,129.4,129.55,9
20170301|2015-12-23 09:00,23,130.85,131.5,130.85,131.5,19
20170301|2015-12-23 10:00,23,131.95,132.05,131.95,132.05,4
20170301|2015-12-23 10:30,23,131.65,131.8,131.6,131.6,6
20170301|2015-12-23 12:00,23,131.7,131.7,131.7,131.7,1
20170301|2015-12-24 05:00,24,131,131,131,131,1
20170301|2015-12-24 07:30,24,130.75,131,130.75,131,3
20170301|2015-12-24 08:00,24,130.5,130.5,130.5,130.5,1
20170301|2015-12-28 07:00,28,130.6,130.7,130.6,130.7,18
20170301|2015-12-28 12:00,28,130.3,130.45,130.3,130.4,5
20170301|2015-12-29 06:00,29,130,130,130,130,12
20170301|2015-12-29 07:30,29,131.5,131.5,131.5,131.5,1
20170301|2015-12-29 10:00,29,132.5,133.4,132.5,133.4,6
20170301|2015-12-29 11:30,29,132.5,132.5,132.45,132.45,5
20170301|2015-12-29 12:00,29,132.6,132.65,132.2,132.2,8
20170301|2015-12-30 04:00,30,132.4,132.4,132.4,132.4,1
20170301|2015-12-30 06:30,30,132.05,132.05,132.05,132.05,1
20170301|2015-12-30 07:30,30,133.5,134.1,133.5,134.1,2
20170301|2015-12-30 11:00,30,133.8,133.8,133.8,133.8,1
20170301|2015-12-30 12:00,30,134,134,134,134,5
20170301|2015-12-31 10:00,31,136.2,136.2,136.2,136.2,4
20170301|2015-12-31 12:00,31,137.25,137.25,137.25,137.25,2
20170301|2016-01-04 03:00,4,137.25,137.25,137.25,137.25,1
20170301|2016-01-04 03:30,4,136.5,136.5,136.5,136.5,5
20170301|2016-01-04 04:00,4,135.8,135.8,135.8,135.8,1
20170301|2016-01-04 05:30,4,134.4,134.4,134.2,134.2,21
20170301|2016-01-04 06:00,4,132.85,132.85,132.7,132.7,10
20170301|2016-01-04 06:30,4,132.75,133.05,132.75,133.05,22
20170301|2016-01-04 07:30,4,134.3,135.3,134.3,135.3,5
20170301|2016-01-04 08:00,4,135,135,135,135,2
20170301|2016-01-04 08:30,4,135,135,134.85,134.85,2
20170301|2016-01-04 09:00,4,135.15,135.35,135,135.3,10
20170301|2016-01-04 09:30,4,135.65,135.65,135.65,135.65,1
20170301|2016-01-04 10:00,4,135.8,135.8,135.75,135.75,2
20170301|2016-01-04 10:30,4,135.55,135.55,135.5,135.5,3
20170301|2016-01-04 11:00,4,135.7,135.95,135.7,135.95,5
20170301|2016-01-04 11:30,4,135.6,135.6,135.55,135.55,2
20170301|2016-01-04 12:00,4,134.75,134.75,134.2,134.2,19
20170301|2016-01-05 03:00,5,134.85,134.85,134.85,134.85,1
20170301|2016-01-05 05:00,5,133.95,133.95,133.95,133.95,1
20170301|2016-01-05 06:00,5,133.65,133.75,133.65,133.75,5
20170301|2016-01-05 06:30,5,133.7,133.75,133.7,133.7,6
20170301|2016-01-05 08:30,5,132.5,132.5,132.5,132.5,2
20170301|2016-01-05 09:30,5,133.1,133.1,133.1,133.1,1
20170301|2016-01-05 10:00,5,133.1,133.6,132.8,133.6,6
20170301|2016-01-05 10:30,5,133.4,133.4,133.4,133.4,1
20170301|2016-01-05 11:30,5,133.2,133.2,133.1,133.2,15
20170301|2016-01-05 12:00,5,133.45,133.55,133.35,133.45,22
20170301|2016-01-06 03:00,6,133.6,133.6,133.6,133.6,1
20170301|2016-01-06 06:00,6,132.55,132.55,132.55,132.55,1
20170301|2016-01-06 06:30,6,131.05,131.05,131.05,131.05,1
20170301|2016-01-06 07:00,6,131.65,131.65,131.65,131.65,2
20170301|2016-01-06 07:30,6,130.5,130.5,130.5,130.5,1
20170301|2016-01-06 10:00,6,130.4,130.45,130.4,130.45,3
20170301|2016-01-06 11:30,6,130.1,130.1,130.1,130.1,2
20170301|2016-01-06 12:00,6,130.45,130.55,130,130,53
20170301|2016-01-07 03:00,7,130,130,128.9,129,141
20170301|2016-01-07 03:30,7,129,129,129,129,21
20170301|2016-01-07 04:00,7,129,129,128.85,128.85,70
20170301|2016-01-07 07:00,7,128.65,128.7,128.65,128.7,5
20170301|2016-01-07 07:30,7,128.85,128.85,128.85,128.85,2
20170301|2016-01-07 08:00,7,128.7,128.75,128.7,128.75,6
20170301|2016-01-07 08:30,7,129.1,129.2,129,129,18
20170301|2016-01-07 09:00,7,129.1,129.25,129,129.25,8
20170301|2016-01-07 09:30,7,128.75,128.9,128.75,128.85,22
20170301|2016-01-07 10:00,7,128.75,128.75,128.65,128.75,7
20170301|2016-01-07 10:30,7,129,129.1,129,129.1,3
20170301|2016-01-07 12:00,7,129,129,129,129,1
20170301|2016-01-08 03:00,8,130.5,130.5,130.5,130.5,1
20170301|2016-01-08 03:30,8,129.7,129.7,129.5,129.5,5
20170301|2016-01-08 04:00,8,129.5,129.5,129.5,129.5,3
20170301|2016-01-08 04:30,8,129.35,129.35,129.35,129.35,7
20170301|2016-01-08 05:00,8,129.35,129.35,129.3,129.3,23
20170301|2016-01-08 05:30,8,129.65,129.7,129.65,129.7,4
20170301|2016-01-08 06:00,8,129.95,129.95,129.7,129.7,3
20170301|2016-01-08 06:30,8,130.05,130.05,130.05,130.05,1
20170301|2016-01-08 07:00,8,130.15,130.3,130.15,130.3,5
20170301|2016-01-08 07:30,8,130.2,130.2,128.9,129.35,25
20170301|2016-01-08 08:00,8,129.35,129.4,129.35,129.4,5
20170301|2016-01-08 08:30,8,129.7,129.7,129.55,129.55,6
20170301|2016-01-08 11:00,8,129.25,129.25,129.25,129.25,1
20170301|2016-01-08 12:00,8,128.95,129.85,128.95,129.85,10
20170301|2016-01-11 03:00,11,128.5,128.8,128.4,128.7,60
20170301|2016-01-11 03:30,11,128.7,128.75,128.4,128.4,91
20170301|2016-01-11 05:30,11,128.55,128.65,128.55,128.65,2
20170301|2016-01-11 06:30,11,128.7,128.7,128.7,128.7,4
20170301|2016-01-11 07:00,11,128.4,128.4,128.25,128.25,7
20170301|2016-01-11 07:30,11,128.2,128.2,127.35,127.4,114
20170301|2016-01-11 08:00,11,127.4,127.4,126.6,127,86
20170301|2016-01-11 08:30,11,126.8,126.8,126.8,126.8,1
20170301|2016-01-11 09:00,11,126.5,126.5,126.1,126.35,79
20170301|2016-01-11 09:30,11,126,126,125.8,125.8,21
20170301|2016-01-11 10:00,11,125.9,126.85,125.65,126.6,44
20170301|2016-01-11 10:30,11,126.6,126.65,126,126,38
20170301|2016-01-11 11:00,11,125.9,125.95,125.4,125.4,54
20170301|2016-01-11 11:30,11,125.15,125.7,125,125.7,29
20170301|2016-01-11 12:00,11,126,126.5,125.7,125.8,20
20170301|2016-01-12 03:00,12,126.25,126.25,125.8,125.8,3
20170301|2016-01-12 05:30,12,126,126,126,126,3
20170301|2016-01-12 06:30,12,126.55,126.55,126.35,126.35,5
20170301|2016-01-12 07:00,12,125.8,125.8,125.45,125.45,6
20170301|2016-01-12 07:30,12,125.4,125.4,125.4,125.4,3
20170301|2016-01-12 09:30,12,125.75,125.85,125.75,125.85,3
20170301|2016-01-12 10:00,12,125.55,125.55,125.55,125.55,1
20170301|2016-01-12 10:30,12,125.3,125.3,125.2,125.2,17
20170301|2016-01-12 11:30,12,125.55,125.55,125.55,125.55,1
20170301|2016-01-12 12:00,12,125.75,125.75,125.75,125.75,1
20170301|2016-01-13 03:00,13,126,126.15,126,126.15,6
20170301|2016-01-13 04:30,13,126.35,126.35,126.25,126.25,5
20170301|2016-01-13 07:30,13,125.6,125.6,125.55,125.55,2
20170301|2016-01-13 08:00,13,125.75,125.75,125.75,125.75,1
20170301|2016-01-13 09:00,13,126.5,126.7,126.25,126.7,9
20170301|2016-01-13 09:30,13,126.75,126.8,126.55,126.65,16
20170301|2016-01-13 12:00,13,125.9,125.9,125.9,125.9,1
20170301|2016-01-14 04:00,14,125,125,125,125,4
20170301|2016-01-14 04:30,14,125,125,125,125,20
20170301|2016-01-14 07:00,14,125,125,125,125,10
20170301|2016-01-14 08:00,14,125.25,125.25,125.25,125.25,3
20170301|2016-01-14 08:30,14,125,125.05,125,125.05,8
20170301|2016-01-14 09:00,14,124.9,124.95,124.9,124.95,3
20170301|2016-01-14 10:30,14,125.35,125.4,125.35,125.35,14
20170301|2016-01-14 11:30,14,125.45,125.65,125.45,125.65,2
20170301|2016-01-15 03:30,15,126.25,126.55,126.25,126.45,41
20170301|2016-01-15 04:00,15,126.55,126.55,126.55,126.55,5
20170301|2016-01-15 04:30,15,126,126,126,126,22
20170301|2016-01-15 07:00,15,126,126,125.35,125.6,53
20170301|2016-01-15 08:00,15,125.2,125.2,125.2,125.2,2
20170301|2016-01-15 08:30,15,125.35,125.35,125.35,125.35,1
20170301|2016-01-15 09:30,15,124.9,125.25,124.9,125.1,21
20170301|2016-01-19 03:00,19,126.5,126.5,125,125.35,13
20170301|2016-01-19 04:00,19,126.75,126.75,126.75,126.75,23
20170301|2016-01-19 04:30,19,127.45,127.45,127.45,127.45,3
20170301|2016-01-19 05:00,19,127.5,127.5,127.5,127.5,2
20170301|2016-01-19 05:30,19,127.45,127.45,127.45,127.45,2
20170301|2016-01-19 06:30,19,126.75,126.85,126.75,126.85,34
20170301|2016-01-19 07:30,19,127.2,127.2,127,127.1,28
20170301|2016-01-19 08:00,19,126.75,126.95,126.75,126.95,22
20170301|2016-01-19 08:30,19,126.7,126.7,126.7,126.7,2
20170301|2016-01-19 09:30,19,126.35,126.35,126.35,126.35,8
20170301|2016-01-19 11:00,19,126.9,126.9,126.9,126.9,10
20170301|2016-01-19 11:30,19,126.5,126.5,126.5,126.5,1
20170301|2016-01-19 12:00,19,126.75,126.8,126.75,126.8,2
20170301|2016-01-20 03:00,20,126.2,126.2,125.55,125.55,23
20170301|2016-01-20 03:30,20,125.3,125.3,125.3,125.3,5
20170301|2016-01-20 05:00,20,125.45,125.5,124.95,125.1,37
20170301|2016-01-20 05:30,20,124.95,124.95,124.95,124.95,9
20170301|2016-01-20 06:00,20,124.8,125.05,124.7,125.05,27
20170301|2016-01-20 06:30,20,125.2,125.2,125.2,125.2,1
20170301|2016-01-20 08:00,20,125.1,125.3,125.1,125.2,17
20170301|2016-01-20 08:30,20,124.6,124.6,124.05,124.05,20
20170301|2016-01-20 09:00,20,124,124.25,123.95,124.25,25
20170301|2016-01-20 09:30,20,124.15,124.15,123.25,123.25,47
20170301|2016-01-20 10:00,20,123.15,123.15,122.55,122.8,50
20170301|2016-01-20 10:30,20,122.8,122.8,122.8,122.8,5
20170301|2016-01-20 11:00,20,122.8,123,122.8,123,15
20170301|2016-01-20 11:30,20,123.1,123.45,123.1,123.2,35
20170301|2016-01-20 12:00,20,123.5,123.9,123.45,123.65,44
20170301|2016-01-21 03:00,21,123.45,123.45,123.45,123.45,13
20170301|2016-01-21 04:00,21,124.25,124.25,124.25,124.25,2
20170301|2016-01-21 05:00,21,124.15,124.15,123.75,123.75,7
20170301|2016-01-21 06:00,21,123.55,123.55,123.5,123.5,4
20170301|2016-01-21 07:00,21,124.05,124.1,124.05,124.1,2
20170301|2016-01-21 07:30,21,124.6,125.75,124.6,125.75,13
20170301|2016-01-21 08:00,21,125.35,125.35,125.35,125.35,4
20170301|2016-01-21 08:30,21,124.15,124.15,123.7,123.85,35
20170301|2016-01-21 09:00,21,123.95,124.35,123.8,124.35,18
20170301|2016-01-21 09:30,21,124.35,124.45,124.35,124.45,6
20170301|2016-01-21 10:00,21,124.95,125.1,124.95,125.1,5
20170301|2016-01-21 10:30,21,124.8,124.8,124.6,124.65,9
20170301|2016-01-21 11:00,21,125.05,125.05,124.65,124.75,12
20170301|2016-01-21 11:30,21,124.8,124.8,124.65,124.8,15
20170301|2016-01-21 12:00,21,125.15,125.55,125.15,125.15,12
20170301|2016-01-22 03:00,22,126.55,126.75,126.3,126.75,50
20170301|2016-01-22 03:30,22,126.95,127.2,126.9,127.2,9
20170301|2016-01-22 04:00,22,127.25,127.25,126.85,126.85,9
20170301|2016-01-22 05:00,22,126.95,126.95,126.95,126.95,1
20170301|2016-01-22 05:30,22,126.9,127.3,126.9,127.3,9
20170301|2016-01-22 06:00,22,126.95,126.95,126.85,126.85,2
20170301|2016-01-22 06:30,22,126.75,126.75,126.75,126.75,1
20170301|2016-01-22 07:00,22,127,127,126.5,126.55,21
20170301|2016-01-22 07:30,22,126.6,127.8,126.6,127.8,9
20170301|2016-01-22 08:00,22,127.6,127.65,127.35,127.65,31
20170301|2016-01-22 08:30,22,127.7,127.7,127.45,127.7,12
20170301|2016-01-22 09:00,22,127.2,127.2,127.15,127.15,2
20170301|2016-01-22 09:30,22,127.85,127.95,127.3,127.3,30
20170301|2016-01-22 10:00,22,126.55,126.55,125.95,126.2,36
20170301|2016-01-22 10:30,22,126,126,126,126,1
20170301|2016-01-22 11:00,22,126.2,126.8,126.2,126.8,13
20170301|2016-01-22 11:30,22,126.4,126.5,126.35,126.5,12
20170301|2016-01-22 12:00,22,126.75,126.75,126.1,126.1,16
20170301|2016-01-25 03:00,25,125.75,125.75,125.4,125.7,10
20170301|2016-01-25 07:00,25,126.15,126.35,126.15,126.35,2
20170301|2016-01-25 07:30,25,126.4,127.15,126.4,127.15,8
20170301|2016-01-25 08:00,25,126.75,127.05,126.75,127.05,29
20170301|2016-01-25 08:30,25,127.5,127.85,127.45,127.8,8
20170301|2016-01-25 09:00,25,127.65,127.65,127.25,127.25,4
20170301|2016-01-25 09:30,25,127.6,127.6,127.4,127.6,8
20170301|2016-01-25 10:00,25,127.25,127.25,126.85,126.85,3
20170301|2016-01-25 11:00,25,126.8,127.15,126.65,127.15,55
20170301|2016-01-25 12:00,25,127.15,127.4,127.15,127.2,22
20170301|2016-01-26 03:00,26,127.15,127.15,126.5,126.5,2
20170301|2016-01-26 03:30,26,125.9,125.9,125.9,125.9,2
20170301|2016-01-26 05:00,26,127.2,127.2,127.2,127.2,1
20170301|2016-01-26 07:00,26,126.7,126.7,126.35,126.35,4
20170301|2016-01-26 07:30,26,126.8,126.95,126.8,126.85,4
20170301|2016-01-26 08:00,26,126.85,127,126.85,127,20
20170301|2016-01-26 08:30,26,127.45,127.45,127.35,127.35,3
20170301|2016-01-26 09:00,26,127.35,127.45,127.15,127.45,7
20170301|2016-01-26 09:30,26,127.35,127.35,127.35,127.35,2
20170301|2016-01-26 10:00,26,126.85,126.85,126.85,126.85,1
20170301|2016-01-26 10:30,26,127,127,127,127,1
20170301|2016-01-26 11:00,26,127,127,127,127,8
20170301|2016-01-26 11:30,26,127.05,127.15,127.05,127.15,8
20170301|2016-01-26 12:00,26,127.2,127.2,127.2,127.2,2
20170301|2016-01-27 04:30,27,126.75,126.95,126.65,126.95,14
20170301|2016-01-27 05:00,27,127.2,127.2,127.2,127.2,1
20170301|2016-01-27 07:00,27,128.45,128.45,128.45,128.45,1
20170301|2016-01-27 07:30,27,128.8,129.75,128.8,129.75,15
20170301|2016-01-27 08:00,27,129.6,129.65,129.3,129.65,23
20170301|2016-01-27 08:30,27,129.95,130.1,129.85,130.1,7
20170301|2016-01-27 09:00,27,129.5,129.5,128.75,128.95,17
20170301|2016-01-27 09:30,27,129.8,129.85,129.8,129.85,3
20170301|2016-01-27 10:00,27,129.9,130,129.5,129.85,32
20170301|2016-01-27 10:30,27,129.7,129.8,129.7,129.8,11
20170301|2016-01-27 11:00,27,129.45,129.45,129.25,129.35,3
20170301|2016-01-27 11:30,27,129.35,129.7,129.35,129.65,27
20170301|2016-01-27 12:00,27,128.35,128.55,128,128.15,11
20170301|2016-01-28 07:00,28,128.45,129.1,128.45,129.1,11
20170301|2016-01-28 08:30,28,129.25,129.25,128.85,128.85,8
20170301|2016-01-28 09:00,28,129.6,129.65,129.55,129.55,3
20170301|2016-01-28 09:30,28,129.25,129.9,129.05,129.9,21
20170301|2016-01-28 10:00,28,129.35,129.35,129,129.15,9
20170301|2016-01-28 10:30,28,128.75,128.75,128.65,128.65,6
20170301|2016-01-28 11:00,28,128.6,128.85,128.15,128.15,17
20170301|2016-01-28 11:30,28,128.8,128.8,128.45,128.45,6
20170301|2016-01-28 12:00,28,128.6,128.75,128.55,128.6,7
20170301|2016-01-29 03:00,29,128.85,128.9,128.85,128.9,37
20170301|2016-01-29 04:00,29,128.95,128.95,128.95,128.95,4
20170301|2016-01-29 06:00,29,129,129,129,129,12
20170301|2016-01-29 07:00,29,129.15,129.2,129.15,129.2,4
20170301|2016-01-29 08:30,29,129.05,129.05,129.05,129.05,1
20170301|2016-01-29 10:00,29,128.25,128.25,127.9,127.9,32
20170301|2016-01-29 10:30,29,127.8,127.8,126.5,126.5,23
20170301|2016-01-29 11:00,29,126.35,126.35,126.35,126.35,2
20170301|2016-01-29 12:00,29,126.4,126.5,126.4,126.4,43
20170301|2016-02-01 03:00,1,125.7,125.7,125.65,125.65,10
20170301|2016-02-01 03:30,1,125.5,125.5,125.5,125.5,2
20170301|2016-02-01 07:00,1,125.85,126,125.85,125.85,4
20170301|2016-02-01 08:00,1,126.8,126.95,126.8,126.95,7
20170301|2016-02-01 08:30,1,127.15,127.35,127.15,127.35,7
20170301|2016-02-01 11:00,1,127,127.15,126.9,127,27
20170301|2016-02-02 03:00,2,127.6,127.6,127.6,127.6,1
20170301|2016-02-02 07:00,2,127.3,127.45,126.7,126.7,7
20170301|2016-02-02 08:30,2,127.15,127.15,126.85,127.15,6
20170301|2016-02-02 09:00,2,127.25,128.5,127.25,128.35,5
20170301|2016-02-02 09:30,2,128,128.3,127.95,128.3,7
20170301|2016-02-02 10:00,2,128,128,128,128,2
20170301|2016-02-02 10:30,2,128.2,128.2,128.1,128.1,2
20170301|2016-02-02 11:00,2,128.65,129.05,128.65,128.8,8
20170301|2016-02-02 11:30,2,128.6,128.6,128.6,128.6,1
20170301|2016-02-02 12:00,2,128.6,128.7,128.6,128.7,4
20170301|2016-02-03 06:30,3,128.9,128.9,127.35,127.35,24
20170301|2016-02-03 07:00,3,128.6,128.6,128.6,128.6,1
20170301|2016-02-03 08:30,3,129.8,130,129.8,130,9
20170301|2016-02-03 09:00,3,130.1,130.4,130.1,130.1,24
20170301|2016-02-03 10:00,3,130.4,130.4,130.4,130.4,3
20170301|2016-02-03 10:30,3,129.9,129.9,129.9,129.9,1
20170301|2016-02-03 11:00,3,129.9,130.05,129.9,130,4
20170301|2016-02-03 11:30,3,130.25,130.25,130.25,130.25,2
20170301|2016-02-03 12:00,3,130.35,130.45,130.2,130.3,30
20170301|2016-02-04 04:00,4,131.75,131.75,131.7,131.7,7
20170301|2016-02-04 07:30,4,132,132.45,131.8,131.8,29
20170301|2016-02-04 08:00,4,131.7,131.8,131.65,131.8,13
20170301|2016-02-04 09:00,4,131.4,131.4,131.4,131.4,6
20170301|2016-02-04 10:00,4,131.75,131.85,131.75,131.85,7
20170301|2016-02-04 10:30,4,131.9,131.9,131.55,131.85,3
20170301|2016-02-04 11:00,4,131.9,132.05,131.9,132,6
20170301|2016-02-04 11:30,4,132.15,132.15,132,132,12
20170301|2016-02-05 05:30,5,131.65,131.65,131.3,131.4,6
20170301|2016-02-05 06:00,5,131.25,131.25,131.25,131.25,1
20170301|2016-02-05 07:00,5,131.5,131.5,131.5,131.5,1
20170301|2016-02-05 07:30,5,131.9,131.9,131.9,131.9,1
20170301|2016-02-05 08:30,5,131.3,131.3,131.3,131.3,1
20170301|2016-02-05 11:00,5,129.45,130,129.45,130,7
20170301|2016-02-05 11:30,5,130.15,130.15,129.85,129.85,3
20170301|2016-02-05 12:00,5,129.7,130.05,129.7,130.05,8
20170301|2016-02-08 03:00,8,129.75,129.75,129,129,28
20170301|2016-02-08 03:30,8,128.5,128.6,128.5,128.6,5
20170301|2016-02-08 04:00,8,128.45,128.45,128.45,128.45,1
20170301|2016-02-08 07:00,8,128.1,128.4,127.95,128.1,16
20170301|2016-02-08 07:30,8,127,127,126.95,126.95,5
20170301|2016-02-08 08:30,8,126.55,126.55,126.45,126.45,3
20170301|2016-02-08 09:00,8,126.9,126.9,126.9,126.9,1
20170301|2016-02-08 10:30,8,126.05,126.05,126.05,126.05,1
20170301|2016-02-08 11:00,8,126,126.3,125.95,126.3,15
20170301|2016-02-08 11:30,8,126.55,126.8,126.55,126.8,21
20170301|2016-02-08 12:00,8,126.5,126.5,126.25,126.25,23
20170301|2016-02-09 03:30,9,126.1,126.1,126.05,126.05,6
20170301|2016-02-09 04:30,9,126.5,126.5,126.5,126.5,1
20170301|2016-02-09 05:00,9,126.8,126.8,126.8,126.8,1
20170301|2016-02-09 07:00,9,126,126,125.6,125.6,17
20170301|2016-02-09 07:30,9,125.95,126.55,125.95,126.55,32
20170301|2016-02-09 09:30,9,125.85,125.85,125.85,125.85,1
20170301|2016-02-09 12:00,9,125.3,125.3,125.15,125.15,11
20170301|2016-02-10 03:00,10,125.8,125.9,125.5,125.9,30
20170301|2016-02-10 05:00,10,126.3,126.3,126.3,126.3,1
20170301|2016-02-10 07:30,10,125.15,125.15,125,125,60
20170301|2016-02-10 08:00,10,125,125,125,125,16
20170301|2016-02-10 10:00,10,125.15,125.15,125.15,125.15,2
20170301|2016-02-10 11:00,10,125.2,125.25,125.2,125.25,5
20170301|2016-02-10 11:30,10,125.15,125.15,125.1,125.1,2
20170301|2016-02-10 12:00,10,125.3,125.35,125.3,125.35,3
20170301|2016-02-11 03:00,11,125.15,125.15,125.15,125.15,2
20170301|2016-02-11 03:30,11,125,125,125,125,50
20170301|2016-02-11 07:00,11,125,125,125,125,57
20170301|2016-02-11 07:30,11,125,125,124.75,124.75,118
20170301|2016-02-11 08:00,11,124.75,124.9,124.75,124.75,78
20170301|2016-02-11 08:30,11,124.6,124.6,124.4,124.5,138
20170301|2016-02-11 09:30,11,124.25,124.25,123.9,123.9,61
20170301|2016-02-11 10:00,11,123.75,123.75,123.75,123.75,2
20170301|2016-02-11 10:30,11,123.7,123.7,123.15,123.15,45
20170301|2016-02-11 11:30,11,123.35,123.4,123.35,123.4,13
20170301|2016-02-12 03:00,12,124.35,124.45,124.15,124.15,5
20170301|2016-02-12 03:30,12,124.45,124.5,124.45,124.5,3
20170301|2016-02-12 04:00,12,125,125,125,125,39
20170301|2016-02-12 04:30,12,125,125,125,125,28
20170301|2016-02-12 07:00,12,124.85,125.05,124.85,125.05,5
20170301|2016-02-12 07:30,12,125.25,126.2,125.25,126.2,85
20170301|2016-02-12 08:00,12,125.7,125.7,125.5,125.5,2
20170301|2016-02-12 09:00,12,125.25,125.25,125.2,125.2,9
20170301|2016-02-12 09:30,12,125.5,125.5,125.25,125.45,10
20170301|2016-02-12 10:30,12,125.2,125.6,125.15,125.55,7
20170301|2016-02-12 11:00,12,125.1,125.2,125,125,21
20170301|2016-02-12 11:30,12,125.25,125.4,125.25,125.4,6
20170301|2016-02-12 12:00,12,125.55,125.55,124.8,124.8,20
20170301|2016-02-16 03:00,16,126,126.85,125.75,126.85,17
20170301|2016-02-16 04:30,16,126.2,126.2,126.2,126.2,1
20170301|2016-02-16 05:00,16,126.2,126.2,126.2,126.2,1
20170301|2016-02-16 07:30,16,126.6,126.6,126.6,126.6,3
20170301|2016-02-16 08:30,16,125,125,125,125,2
20170301|2016-02-16 09:00,16,125,125,124.3,124.3,51
20170301|2016-02-16 09:30,16,124.6,124.6,124.6,124.6,3
20170301|2016-02-16 11:30,16,125,125,125,125,6
20170301|2016-02-16 12:00,16,124.7,124.7,124.6,124.6,3
20170301|2016-02-17 05:00,17,124.05,124.05,124,124,14
20170301|2016-02-17 06:00,17,124.55,124.55,124.55,124.55,1
20170301|2016-02-17 06:30,17,124.8,124.8,124.8,124.8,3
20170301|2016-02-17 07:00,17,124.1,124.2,123.95,123.95,6
20170301|2016-02-17 07:30,17,123.85,123.85,123.85,123.85,6
20170301|2016-02-17 08:00,17,123.8,123.85,123.5,123.5,9
20170301|2016-02-17 08:30,17,123.8,123.8,123.8,123.8,9
20170301|2016-02-17 09:00,17,124.35,124.35,124.35,124.35,1
20170301|2016-02-17 09:30,17,125.15,125.2,125.15,125.2,3
20170301|2016-02-17 10:00,17,124.85,124.85,124.85,124.85,2
20170301|2016-02-17 11:00,17,125.15,125.2,125.15,125.2,4
20170301|2016-02-17 11:30,17,125.2,125.2,125.05,125.05,6
20170301|2016-02-18 04:00,18,124.85,124.85,124.85,124.85,6
20170301|2016-02-18 05:30,18,124.3,124.3,124.3,124.3,5
20170301|2016-02-18 07:00,18,123.95,124.1,123.8,123.8,16
20170301|2016-02-18 07:30,18,123.75,123.95,123.75,123.95,5
20170301|2016-02-18 08:30,18,123.95,123.95,123.95,123.95,4
20170301|2016-02-18 09:00,18,124.2,124.2,123.85,123.85,4
20170301|2016-02-18 09:30,18,123.85,123.85,123.85,123.85,2
20170301|2016-02-18 10:00,18,123.55,123.85,123.55,123.85,4
20170301|2016-02-18 12:00,18,124,124.4,124,124.4,7
20170301|2016-02-19 03:30,19,123.5,123.5,123.45,123.45,15
20170301|2016-02-19 04:30,19,123.55,123.55,123.5,123.5,2
20170301|2016-02-19 05:00,19,123.35,123.35,123.35,123.35,1
20170301|2016-02-19 05:30,19,123.45,123.45,123.25,123.25,6
20170301|2016-02-19 06:30,19,123.85,123.85,123.85,123.85,4
20170301|2016-02-19 07:30,19,123,123,123,123,5
20170301|2016-02-19 08:30,19,124.45,124.45,124.45,124.45,1
20170301|2016-02-19 09:00,19,124.3,124.3,124.15,124.15,6
20170301|2016-02-19 10:00,19,124.35,124.35,124.15,124.15,3
20170301|2016-02-19 10:30,19,124.3,124.3,124.3,124.3,5
20170301|2016-02-19 12:00,19,124.35,124.35,124.3,124.3,4
20170301|2016-02-22 07:00,22,124.75,124.75,124.75,124.75,2
20170301|2016-02-22 07:30,22,124.4,124.4,124.4,124.4,1
20170301|2016-02-22 08:00,22,126.55,126.55,126.55,126.55,4
20170301|2016-02-22 08:30,22,126.55,126.7,126.55,126.7,10
20170301|2016-02-22 09:00,22,126.7,126.7,126.7,126.7,1
20170301|2016-02-22 10:00,22,126.4,126.4,126.4,126.4,4
20170301|2016-02-22 10:30,22,126.75,127.5,126.75,127.5,6
20170301|2016-02-22 11:00,22,127.5,127.5,127.3,127.3,3
20170301|2016-02-22 11:30,22,127.45,127.45,127.4,127.45,5
20170301|2016-02-22 12:00,22,127.45,127.45,127.15,127.15,66
20170301|2016-02-23 03:00,23,127.15,127.15,126.8,126.8,2
20170301|2016-02-23 05:30,23,127.35,127.35,127.35,127.35,1
20170301|2016-02-23 06:00,23,126.85,126.85,126.75,126.75,7
20170301|2016-02-23 06:30,23,126.6,126.7,126.6,126.7,10
20170301|2016-02-23 07:00,23,126.55,126.55,126.35,126.35,5
20170301|2016-02-23 07:30,23,126.75,126.8,126.55,126.55,17
20170301|2016-02-23 08:00,23,126.25,126.35,126.2,126.2,4
20170301|2016-02-23 09:00,23,126.65,126.65,126.65,126.65,2
20170301|2016-02-23 10:00,23,126.25,126.25,126.25,126.25,1
20170301|2016-02-23 10:30,23,126.55,126.55,126.55,126.55,1
20170301|2016-02-23 11:00,23,126.3,126.3,126.3,126.3,2
20170301|2016-02-23 12:00,23,126.55,126.55,126.05,126.15,23
20170301|2016-02-24 03:00,24,125.5,125.5,125.25,125.25,6
20170301|2016-02-24 03:30,24,125.25,125.25,125.25,125.25,1
20170301|2016-02-24 05:30,24,125.35,125.35,125.35,125.35,3
20170301|2016-02-24 06:00,24,125,125,124.3,124.3,74
20170301|2016-02-24 06:30,24,124.05,124.05,123.95,123.95,2
20170301|2016-02-24 07:30,24,124.35,124.35,123.5,123.5,7
20170301|2016-02-24 08:00,24,122.85,123.35,122.85,123.3,40
20170301|2016-02-24 08:30,24,123.25,123.55,123.25,123.55,27
20170301|2016-02-24 09:00,24,123.4,123.5,123.2,123.2,28
20170301|2016-02-24 09:30,24,123.3,123.3,123,123.05,17
20170301|2016-02-24 10:00,24,123.05,123.05,123.05,123.05,2
20170301|2016-02-24 11:00,24,123.75,123.75,123.75,123.75,3
20170301|2016-02-24 11:30,24,123.5,123.5,123.5,123.5,32
20170301|2016-02-24 12:00,24,124.2,124.55,124.2,124.55,21
20170301|2016-02-25 03:00,25,123.95,124.4,123.6,123.6,72
20170301|2016-02-25 05:00,25,123.6,123.6,123.55,123.55,16
20170301|2016-02-25 05:30,25,124,124,124,124,9
20170301|2016-02-25 06:00,25,124.5,124.55,124.4,124.55,7
20170301|2016-02-25 07:00,25,124.4,124.4,124.4,124.4,1
20170301|2016-02-25 07:30,25,124.4,124.4,124.4,124.4,9
20170301|2016-02-25 08:30,25,126,126,126,126,1
20170301|2016-02-25 09:00,25,125.65,125.65,125.65,125.65,1
20170301|2016-02-25 09:30,25,125,125,124.55,124.55,2
20170301|2016-02-25 10:00,25,124.65,124.75,124.6,124.6,8
20170301|2016-02-25 10:30,25,124.5,124.5,124.5,124.5,1
20170301|2016-02-25 11:00,25,124.35,124.35,124.3,124.3,5
20170301|2016-02-25 11:30,25,124.15,124.15,124.15,124.15,5
20170301|2016-02-25 12:00,25,124.2,124.2,123.7,123.8,33
20170301|2016-02-26 04:00,26,124.35,124.4,124.3,124.3,3
20170301|2016-02-26 04:30,26,124.25,124.4,124.25,124.4,5
20170301|2016-02-26 07:30,26,123.6,123.6,123.1,123.45,58
20170301|2016-02-26 08:00,26,123.45,123.45,123.35,123.35,9
20170301|2016-02-26 08:30,26,123.2,123.4,123.2,123.4,6
20170301|2016-02-26 09:30,26,123.75,123.8,123.75,123.8,2
20170301|2016-02-26 10:00,26,123.5,123.5,123.5,123.5,4
20170301|2016-02-26 10:30,26,123.2,123.2,123.05,123.2,7
20170301|2016-02-26 11:30,26,123.3,123.3,123.2,123.3,23
20170301|2016-02-26 12:00,26,123.15,123.2,123.05,123.15,18
20170301|2016-02-29 03:00,29,123.15,123.15,122.95,122.95,26
20170301|2016-02-29 03:30,29,122.9,123,122.9,123,35
20170301|2016-02-29 04:30,29,123.25,123.25,123,123.05,24
20170301|2016-02-29 05:00,29,123,123,123,123,22
20170301|2016-02-29 06:00,29,123,123.05,123,123.05,3
20170301|2016-02-29 07:00,29,122.6,122.6,122.6,122.6,3
20170301|2016-02-29 07:30,29,122.55,122.55,122.5,122.5,18
20170301|2016-02-29 08:00,29,122.45,122.55,122.25,122.35,43
20170301|2016-02-29 08:30,29,122.25,122.25,122.2,122.2,17
20170301|2016-02-29 09:00,29,122.25,122.35,122.25,122.25,6
20170301|2016-02-29 09:30,29,122.6,122.8,122.6,122.75,50
20170301|2016-02-29 10:30,29,123.7,123.7,123.7,123.7,1
20170301|2016-02-29 11:00,29,123.5,123.85,123.5,123.85,9
20170301|2016-02-29 11:30,29,123.35,123.4,123.35,123.4,6
20170301|2016-02-29 12:00,29,123.1,123.2,123.05,123.2,13
20170301|2016-03-01 03:00,1,124.35,124.45,124.35,124.45,2
20170301|2016-03-01 03:30,1,124.3,124.3,124.25,124.3,25
20170301|2016-03-01 04:00,1,124.15,124.15,124.1,124.1,6
20170301|2016-03-01 05:00,1,124.05,124.05,124.05,124.05,1
20170301|2016-03-01 07:00,1,123.75,123.75,123.05,123.05,7
20170301|2016-03-01 07:30,1,123.05,123.05,122.5,122.55,73
20170301|2016-03-01 08:00,1,122.25,122.5,122,122.1,29
20170301|2016-03-01 08:30,1,122,122,121.8,121.9,38
20170301|2016-03-01 09:00,1,121.9,122.05,121.9,122,16
20170301|2016-03-01 09:30,1,121.9,122,121.9,122,4
20170301|2016-03-01 10:00,1,121.95,122.05,121.95,122,5
20170301|2016-03-01 10:30,1,121.85,122,121.85,122,4
20170301|2016-03-01 11:00,1,122.65,122.65,122.65,122.65,2
20170301|2016-03-01 12:00,1,122.9,123,122.9,122.95,9
20170301|2016-03-02 03:00,2,123.25,123.25,123.2,123.25,15
20170301|2016-03-02 03:30,2,123.25,123.25,123.25,123.25,4
20170301|2016-03-02 04:00,2,122.7,122.75,122.7,122.75,2
20170301|2016-03-02 05:00,2,122.7,122.7,122.7,122.7,1
20170301|2016-03-02 06:30,2,122.3,122.3,122.3,122.3,1
20170301|2016-03-02 07:00,2,122,122,122,122,2
20170301|2016-03-02 07:30,2,122.2,122.3,122,122,12
20170301|2016-03-02 08:30,2,122.45,122.45,122.45,122.45,1
20170301|2016-03-02 09:00,2,123.4,123.4,123.4,123.4,1
20170301|2016-03-02 09:30,2,123.6,123.6,123.6,123.6,1
20170301|2016-03-02 10:00,2,123.7,123.85,123.7,123.8,21
20170301|2016-03-02 12:00,2,123.5,123.5,123.4,123.4,6
20170301|2016-03-03 03:00,3,123.75,123.75,123.75,123.75,2
20170301|2016-03-03 05:00,3,123.75,123.75,123.75,123.75,3
20170301|2016-03-03 05:30,3,123.85,123.85,123.85,123.85,1
20170301|2016-03-03 06:00,3,123.75,123.75,123.75,123.75,23
20170301|2016-03-03 07:30,3,125.25,125.25,125.25,125.25,1
20170301|2016-03-03 08:00,3,125.85,125.85,125.85,125.85,2
20170301|2016-03-03 08:30,3,125.8,126.2,125.8,125.9,26
20170301|2016-03-03 09:00,3,125.45,125.45,124.5,124.55,29
20170301|2016-03-03 09:30,3,124.75,125.3,124.75,125,7
20170301|2016-03-03 11:30,3,125.45,125.45,125.1,125.1,52
20170301|2016-03-03 12:00,3,125.1,125.2,125.1,125.2,32
20170301|2016-03-04 03:00,4,125.2,125.65,125.2,125.65,2
20170301|2016-03-04 06:00,4,126,126.5,126,126.5,2
20170301|2016-03-04 06:30,4,126.55,126.55,126.5,126.5,15
20170301|2016-03-04 07:00,4,125.95,125.95,125.55,125.55,2
20170301|2016-03-04 07:30,4,126.65,126.65,126.65,126.65,2
20170301|2016-03-04 08:00,4,126.85,126.85,126.85,126.85,1
20170301|2016-03-04 08:30,4,126.35,126.5,126.35,126.45,6
20170301|2016-03-04 09:00,4,126.6,126.85,126.6,126.85,5
20170301|2016-03-04 10:30,4,128,128.05,128,128.05,8
20170301|2016-03-04 11:00,4,127.95,128,127.85,127.85,21
20170301|2016-03-04 11:30,4,128.05,128.1,128.05,128.1,4
20170301|2016-03-04 12:00,4,128.15,128.3,128.15,128.15,23
20170301|2016-03-07 04:30,7,126.6,126.6,125.9,125.9,9
20170301|2016-03-07 06:30,7,125.7,125.7,125.7,125.7,1
20170301|2016-03-07 07:00,7,125.5,126.55,125.5,126.55,4
20170301|2016-03-07 09:30,7,127.75,127.75,127.75,127.75,1
20170301|2016-03-07 10:30,7,128,128,128,128,1
20170301|2016-03-07 11:00,7,128.25,128.25,128.25,128.25,1
20170301|2016-03-07 11:30,7,128.2,128.2,128.2,128.2,2
20170301|2016-03-07 12:00,7,127.95,128.35,127.95,128.05,21
20170301|2016-03-08 03:00,8,127.7,127.7,126.8,126.8,8
20170301|2016-03-08 05:00,8,126.9,126.9,126.9,126.9,1
20170301|2016-03-08 07:00,8,128,128,128,128,10
20170301|2016-03-08 07:30,8,128.7,128.7,128.7,128.7,2
20170301|2016-03-08 08:00,8,128.9,128.9,128.2,128.2,5
20170301|2016-03-08 08:30,8,128,128,127.6,127.6,30
20170301|2016-03-08 09:00,8,128.05,128.05,128,128,2
20170301|2016-03-08 09:30,8,128.65,128.65,128.45,128.45,4
20170301|2016-03-08 10:00,8,128.75,128.75,128.55,128.55,19
20170301|2016-03-08 10:30,8,128.9,128.9,128.9,128.9,2
20170301|2016-03-08 11:00,8,129,129.05,129,129.05,2
20170301|2016-03-08 11:30,8,129.1,129.1,129.1,129.1,1
20170301|2016-03-08 12:00,8,129,129,128.8,128.8,14
20170301|2016-03-09 03:00,9,129.15,129.15,129.15,129.15,1
20170301|2016-03-09 06:00,9,129.4,129.4,129.4,129.4,1
20170301|2016-03-09 06:30,9,129.4,129.75,129.4,129.65,4
20170301|2016-03-09 07:00,9,129.7,129.7,129.55,129.55,19
20170301|2016-03-09 07:30,9,129.4,129.4,128.7,128.7,13
20170301|2016-03-09 09:00,9,130,130,130,130,1
20170301|2016-03-09 10:00,9,130.3,130.3,130.3,130.3,2
20170301|2016-03-09 11:00,9,130.1,130.15,130.1,130.1,12
20170301|2016-03-09 11:30,9,129.75,129.85,129.75,129.85,2
20170301|2016-03-09 12:00,9,129.85,129.85,129.65,129.65,3
20170301|2016-03-10 03:00,10,129,129,129,129,1
20170301|2016-03-10 07:30,10,130.1,130.1,129.85,129.85,5
20170301|2016-03-10 08:00,10,130,130,129.95,130,4
20170301|2016-03-10 08:30,10,128.3,128.35,128.3,128.35,3
20170301|2016-03-10 10:00,10,129.2,129.2,129.2,129.2,1
20170301|2016-03-10 10:30,10,128.95,129.15,128.9,129.15,8
20170301|2016-03-10 11:30,10,129.7,129.7,129.7,129.7,2
20170301|2016-03-10 12:00,10,129.7,129.7,129.7,129.7,10
20170301|2016-03-11 03:00,11,130.55,130.55,130.55,130.55,1
20170301|2016-03-11 06:00,11,130.25,130.25,130.2,130.25,3
20170301|2016-03-11 07:00,11,130.35,130.95,130.35,130.95,5
20170301|2016-03-11 07:30,11,131.15,131.15,131.15,131.15,1
20170301|2016-03-11 08:30,11,131.2,131.2,131.05,131.05,2
20170301|2016-03-11 09:00,11,131.6,131.6,131.6,131.6,1
20170301|2016-03-11 10:00,11,131.55,131.55,131.55,131.55,3
20170301|2016-03-11 10:30,11,131.65,131.65,131.6,131.6,8
20170301|2016-03-11 11:00,11,131.6,131.75,131.6,131.75,28
20170301|2016-03-11 11:30,11,132.55,132.65,132.55,132.65,3
20170301|2016-03-11 12:00,11,132.8,133.15,132.55,132.7,95
20170301|2016-03-14 04:00,14,132.15,132.15,132,132,7
20170301|2016-03-14 04:30,14,132.75,132.75,132.75,132.75,1
20170301|2016-03-14 05:30,14,132.15,132.15,131.85,131.85,3
20170301|2016-03-14 07:00,14,133.05,133.05,133.05,133.05,1
20170301|2016-03-14 07:30,14,132.7,132.7,132.5,132.5,5
20170301|2016-03-14 08:30,14,132.6,132.6,132.6,132.6,1
20170301|2016-03-14 09:00,14,131.65,131.95,131.35,131.95,12
20170301|2016-03-14 09:30,14,132.8,132.8,132.8,132.8,2
20170301|2016-03-14 10:00,14,133.8,133.8,133.8,133.8,1
20170301|2016-03-14 11:00,14,133.65,133.65,133.65,133.65,1
20170301|2016-03-14 11:30,14,133.9,134.4,133.85,134.4,16
20170301|2016-03-14 12:00,14,133.65,134.35,133.65,134.3,28
20170301|2016-03-15 04:00,15,133.5,133.5,133.5,133.5,14
20170301|2016-03-15 04:30,15,133.5,133.5,133.5,133.5,3
20170301|2016-03-15 06:00,15,133.65,133.65,133.25,133.25,4
20170301|2016-03-15 07:00,15,133.65,133.65,133.3,133.45,7
20170301|2016-03-15 07:30,15,133.9,134.25,133.9,134.15,32
20170301|2016-03-15 08:00,15,134.45,134.75,134.25,134.75,60
20170301|2016-03-15 08:30,15,134,134.1,134,134.1,2
20170301|2016-03-15 09:30,15,134.25,134.25,133.45,133.5,9
20170301|2016-03-15 10:00,15,132.9,132.9,132.85,132.85,3
20170301|2016-03-15 10:30,15,133.5,133.5,133.3,133.3,23
20170301|2016-03-15 11:00,15,133.35,133.35,132.95,133,129
20170301|2016-03-15 11:30,15,133.1,133.1,132.6,132.7,46
20170301|2016-03-15 12:00,15,132.55,132.55,132.45,132.45,10
20170301|2016-03-16 04:00,16,132.05,132.05,131.1,131.2,38
20170301|2016-03-16 05:00,16,132,132,132,132,5
20170301|2016-03-16 05:30,16,132.1,132.1,132,132.05,27
20170301|2016-03-16 06:00,16,132.05,132.05,132,132,7
20170301|2016-03-16 07:00,16,132.05,132.1,131.95,131.95,11
20170301|2016-03-16 07:30,16,131.95,132.55,131.95,132.15,42
20170301|2016-03-16 08:30,16,133.6,133.6,133.6,133.6,13
20170301|2016-03-16 09:00,16,134,134,133.6,133.6,22
20170301|2016-03-16 09:30,16,133.05,134,132.75,134,54
20170301|2016-03-16 10:00,16,134,134.3,134,134.15,10
20170301|2016-03-16 10:30,16,134.3,134.3,134.2,134.3,6
20170301|2016-03-16 11:00,16,135,135,135,135,1
20170301|2016-03-16 11:30,16,135.7,136.15,135.65,136.05,24
20170301|2016-03-16 12:00,16,135.5,135.65,135.3,135.65,27
20170301|2016-03-17 04:00,17,136.2,138.1,136.2,138.1,5
20170301|2016-03-17 04:30,17,138.35,138.4,138.35,138.4,10
20170301|2016-03-17 05:00,17,138.45,139.95,138.45,139.45,70
20170301|2016-03-17 05:30,17,138.95,138.95,138.45,138.6,17
20170301|2016-03-17 06:00,17,138.45,138.55,137.9,138.4,110
20170301|2016-03-17 06:30,17,138.45,139.15,137.95,139.15,77
20170301|2016-03-17 07:00,17,139.4,139.95,139.25,139.4,38
20170301|2016-03-17 07:30,17,139.7,140.2,139.45,140,68
20170301|2016-03-17 08:00,17,140.45,140.45,139.2,139.4,88
20170301|2016-03-17 08:30,17,139.25,140.1,139.25,140.1,32
20170301|2016-03-17 09:00,17,140.1,140.1,139.3,139.3,42
20170301|2016-03-17 09:30,17,139.2,139.3,139.15,139.15,7
20170301|2016-03-17 10:00,17,139.55,140.5,139.55,140.5,38
20170301|2016-03-17 10:30,17,140.65,140.65,139.15,139.2,20
20170301|2016-03-17 11:00,17,139.4,140,139.25,140,33
20170301|2016-03-17 11:30,17,140.15,140.25,139.7,140.15,12
20170301|2016-03-17 12:00,17,139.55,139.55,138.6,139.1,27
20170301|2016-03-18 04:00,18,138.65,138.65,138.65,138.65,1
20170301|2016-03-18 04:30,18,139.25,139.25,139.25,139.25,1
20170301|2016-03-18 06:00,18,140,140,140,140,5
20170301|2016-03-18 06:30,18,140.25,140.25,140.25,140.25,2
20170301|2016-03-18 07:00,18,140.25,140.25,140.25,140.25,1
20170301|2016-03-18 08:00,18,139.9,139.9,139.55,139.75,14
20170301|2016-03-18 08:30,18,139.65,139.65,139.65,139.65,3
20170301|2016-03-18 09:00,18,139.8,140.05,139.25,139.25,23
20170301|2016-03-18 09:30,18,139.7,139.85,139.7,139.85,7
20170301|2016-03-18 10:00,18,139.95,139.95,139.8,139.85,4
20170301|2016-03-18 10:30,18,139.8,139.8,139.8,139.8,1
20170301|2016-03-18 11:00,18,140.35,140.5,140.35,140.5,7
20170301|2016-03-18 12:00,18,140.3,140.3,139.6,139.75,12
20170301|2016-03-21 04:00,21,138.85,139.2,138.85,139.1,16
20170301|2016-03-21 04:30,21,138.9,139.05,138.3,138.7,18
20170301|2016-03-21 05:00,21,138.6,138.7,138.6,138.65,4
20170301|2016-03-21 06:30,21,138.85,138.85,138.7,138.7,10
20170301|2016-03-21 07:00,21,138.15,138.15,137.4,137.4,3
20170301|2016-03-21 08:00,21,138.2,138.2,138.2,138.2,4
20170301|2016-03-21 08:30,21,139.1,139.1,139.1,139.1,2
20170301|2016-03-21 09:00,21,139.1,139.1,138.2,138.2,8
20170301|2016-03-21 09:30,21,138.05,138.05,137.9,137.9,2
20170301|2016-03-21 10:00,21,137.1,137.4,137.1,137.4,10
20170301|2016-03-21 10:30,21,137.5,137.5,137.5,137.5,1
20170301|2016-03-21 12:00,21,138.25,138.25,137.65,137.65,22
20170301|2016-03-22 04:00,22,138.7,138.8,138.2,138.8,10
20170301|2016-03-22 04:30,22,139.35,139.35,139.15,139.3,7
20170301|2016-03-22 05:00,22,138.95,138.95,138.95,138.95,21
20170301|2016-03-22 06:00,22,138.95,139.2,138.95,139.2,7
20170301|2016-03-22 06:30,22,139.2,139.2,139.2,139.2,4
20170301|2016-03-22 07:00,22,138.8,139.75,138.8,139.75,5
20170301|2016-03-22 07:30,22,140,140.1,140,140.1,8
20170301|2016-03-22 08:30,22,139.8,140.4,139.8,140.15,14
20170301|2016-03-22 09:00,22,139.9,140,139.9,140,5
20170301|2016-03-22 09:30,22,140.35,140.55,140.35,140.55,4
20170301|2016-03-22 10:00,22,139.75,139.85,139.75,139.85,2
20170301|2016-03-22 10:30,22,140.05,140.05,139.9,140,5
20170301|2016-03-22 11:00,22,140.1,140.5,140.1,140.25,42
20170301|2016-03-22 11:30,22,140.4,140.95,140.4,140.4,20
20170301|2016-03-22 12:00,22,140.45,141.25,140.45,140.95,208
20170301|2016-03-23 04:00,23,141.5,142.8,141.5,142.4,44
20170301|2016-03-23 04:30,23,142.4,142.4,141.35,141.35,18
20170301|2016-03-23 06:30,23,140.6,140.65,140.6,140.65,3
20170301|2016-03-23 07:00,23,139.8,139.8,139.2,139.2,5
20170301|2016-03-23 07:30,23,140.05,140.05,139.7,139.7,5
20170301|2016-03-23 08:00,23,139.75,139.75,137.05,137.05,16
20170301|2016-03-23 08:30,23,137.55,137.8,136.25,136.95,31
20170301|2016-03-23 09:00,23,137.5,137.8,137.5,137.8,4
20170301|2016-03-23 09:30,23,137.05,137.6,137.05,137.6,8
20170301|2016-03-23 10:00,23,137.2,137.2,137.2,137.2,6
20170301|2016-03-23 10:30,23,137.45,137.85,137.35,137.85,9
20170301|2016-03-23 11:00,23,137.5,137.95,137.45,137.5,23
20170301|2016-03-23 11:30,23,137.7,137.9,137.7,137.9,7
20170301|2016-03-23 12:00,23,138,138,137.75,137.95,22
20170301|2016-03-24 04:00,24,137.65,137.75,136.6,136.8,6
20170301|2016-03-24 04:30,24,136.55,136.55,135.85,136.05,11
20170301|2016-03-24 05:00,24,136.3,136.3,136.2,136.2,6
20170301|2016-03-24 05:30,24,136.25,136.4,136.2,136.2,5
20170301|2016-03-24 06:00,24,136,136,135.65,135.8,21
20170301|2016-03-24 07:00,24,135.5,135.5,135.15,135.15,5
20170301|2016-03-24 09:00,24,136.35,136.4,136.2,136.2,7
20170301|2016-03-24 09:30,24,136.55,136.55,136.3,136.55,9
20170301|2016-03-24 10:00,24,136.5,136.55,135.65,135.85,39
20170301|2016-03-24 11:00,24,135.7,135.7,135.7,135.7,1
20170301|2016-03-24 11:30,24,135.75,135.75,135.5,135.5,16
20170301|2016-03-24 12:00,24,135.5,135.55,134.7,134.7,14
20170301|2016-03-28 06:00,28,133.8,133.8,133.8,133.8,1
20170301|2016-03-28 08:30,28,136.35,136.35,136.35,136.35,2
20170301|2016-03-28 09:00,28,135.95,136,135.85,135.85,12
20170301|2016-03-28 09:30,28,135.7,136.1,135.7,136.1,10
20170301|2016-03-28 10:00,28,136.15,136.2,135.65,135.8,10
20170301|2016-03-28 10:30,28,135.3,135.3,135.3,135.3,2
20170301|2016-03-28 11:00,28,135.25,135.3,135.25,135.3,2
20170301|2016-03-28 12:00,28,135.4,135.65,135.4,135.6,3
20170301|2016-03-29 04:30,29,134.65,134.65,134.65,134.65,1
20170301|2016-03-29 05:00,29,134.65,134.65,134.6,134.6,5
20170301|2016-03-29 08:00,29,133.8,133.8,133.8,133.8,1
20170301|2016-03-29 08:30,29,133.9,133.9,133.75,133.85,15
20170301|2016-03-29 09:00,29,133.8,133.8,133.7,133.7,6
20170301|2016-03-29 09:30,29,133.55,133.85,133.55,133.85,9
20170301|2016-03-29 10:30,29,133.75,134.35,133.75,134.35,3
20170301|2016-03-29 11:00,29,134.5,134.5,134.5,134.5,1
20170301|2016-03-29 11:30,29,135,135,135,135,2
20170301|2016-03-29 12:00,29,134.55,134.55,134.55,134.55,2
20170301|2016-03-30 08:00,30,136.55,136.55,136.45,136.45,7
20170301|2016-03-30 09:00,30,134.65,134.65,134.65,134.65,1
20170301|2016-03-30 09:30,30,134.55,135.1,134.55,135.1,11
20170301|2016-03-30 10:00,30,133.75,133.8,133.75,133.8,6
20170301|2016-03-30 10:30,30,133.6,133.75,133.6,133.75,6
20170301|2016-03-30 11:30,30,133.75,133.75,133.75,133.75,1
20170301|2016-03-30 12:00,30,134.15,134.2,133.9,134,12
20170301|2016-03-31 03:00,31,134.1,134.1,134.05,134.05,5
20170301|2016-03-31 03:30,31,134.1,134.1,134.1,134.1,2
20170301|2016-03-31 04:00,31,134.15,134.15,134.05,134.05,5
20170301|2016-03-31 06:00,31,134.25,134.25,134.25,134.25,1
20170301|2016-03-31 06:30,31,133.75,133.75,133.75,133.75,1
20170301|2016-03-31 07:00,31,133.05,133.1,133,133,8
20170301|2016-03-31 07:30,31,132.8,132.85,132.6,132.8,24
20170301|2016-03-31 08:00,31,133.75,134.45,133.75,134.3,23
20170301|2016-03-31 09:00,31,134.8,134.8,134.2,134.2,5
20170301|2016-03-31 09:30,31,134.15,134.15,133.65,133.85,64
20170301|2016-03-31 10:00,31,133.5,133.5,133.05,133.05,13
20170301|2016-03-31 10:30,31,132.8,132.8,132.8,132.8,10
20170301|2016-03-31 12:00,31,133.35,135.05,133.35,134.55,40
20170301|2016-04-01 03:00,1,134.65,134.65,133.6,133.75,14
20170301|2016-04-01 05:00,1,133.6,133.6,133.6,133.6,1
20170301|2016-04-01 07:00,1,133.3,133.3,132.8,132.8,5
20170301|2016-04-01 07:30,1,133.15,133.15,131.75,131.75,20
20170301|2016-04-01 08:00,1,132.2,132.55,131.95,131.95,7
20170301|2016-04-01 08:30,1,131.9,132.7,131.9,132.7,14
20170301|2016-04-01 09:00,1,132.5,132.55,132.5,132.55,12
20170301|2016-04-01 09:30,1,132.5,132.5,132.5,132.5,10
20170301|2016-04-01 10:00,1,132.65,132.65,132.4,132.4,5
20170301|2016-04-01 10:30,1,132.6,133.1,132.6,133,12
20170301|2016-04-01 11:00,1,132.95,132.95,132.95,132.95,7
20170301|2016-04-01 11:30,1,133,133.1,132.9,133.1,20
20170301|2016-04-01 12:00,1,134.25,134.6,134.05,134.05,38
20170301|2016-04-04 03:00,4,133.45,133.45,133.45,133.45,3
20170301|2016-04-04 03:30,4,133.4,133.4,133.3,133.3,17
20170301|2016-04-04 04:00,4,133.7,133.7,133.7,133.7,1
20170301|2016-04-04 04:30,4,133.75,133.75,133.6,133.6,9
20170301|2016-04-04 05:00,4,133.5,133.5,133.5,133.5,1
20170301|2016-04-04 07:00,4,132.95,133,132.9,132.95,12
20170301|2016-04-04 08:00,4,132.25,132.25,132.2,132.2,12
20170301|2016-04-04 08:30,4,132.2,132.3,132.2,132.3,39
20170301|2016-04-04 09:30,4,132.35,132.35,132.05,132.15,23
20170301|2016-04-04 10:00,4,132.15,132.15,131.65,131.7,17
20170301|2016-04-04 10:30,4,132,132.05,131.95,132,18
20170301|2016-04-04 11:00,4,131.8,131.85,130.85,130.95,50
20170301|2016-04-04 11:30,4,130.75,130.75,130.4,130.55,91
20170301|2016-04-04 12:00,4,130.5,130.75,130.1,130.1,137
20170301|2016-04-05 03:00,5,130.9,130.9,129.6,129.6,72
20170301|2016-04-05 03:30,5,129.65,129.65,129.65,129.65,3
20170301|2016-04-05 04:00,5,129.4,129.4,129.4,129.4,1
20170301|2016-04-05 05:00,5,129.75,129.75,129.75,129.75,1
20170301|2016-04-05 05:30,5,129.6,129.6,129.55,129.55,4
20170301|2016-04-05 06:30,5,129.6,129.6,129.6,129.6,1
20170301|2016-04-05 07:30,5,129.2,129.2,129,129,13
20170301|2016-04-05 08:30,5,129.15,129.2,129.15,129.2,10
20170301|2016-04-05 09:00,5,129.2,129.2,128.85,128.85,18
20170301|2016-04-05 09:30,5,128.9,129.1,128.9,128.9,4
20170301|2016-04-05 10:00,5,128.9,128.9,128.85,128.85,5
20170301|2016-04-05 10:30,5,128.55,128.55,128.55,128.55,5
20170301|2016-04-05 11:00,5,128.5,128.7,128.5,128.7,58
20170301|2016-04-05 12:00,5,128.8,128.85,128.65,128.7,56
20170301|2016-04-06 03:00,6,129,129.3,129,129,25
20170301|2016-04-06 03:30,6,129,129,128.95,129,11
20170301|2016-04-06 05:30,6,128.55,128.55,128.55,128.55,2
20170301|2016-04-06 06:30,6,128.3,128.3,128.3,128.3,10
20170301|2016-04-06 07:00,6,128.3,128.3,127.95,127.95,23
20170301|2016-04-06 07:30,6,127.9,127.9,127.9,127.9,6
20170301|2016-04-06 08:00,6,128.05,128.15,128.05,128.15,3
20170301|2016-04-06 08:30,6,128.15,128.7,128.15,128.7,23
20170301|2016-04-06 09:00,6,128.6,128.6,128.6,128.6,1
20170301|2016-04-06 09:30,6,128.3,128.35,128.3,128.3,11
20170301|2016-04-06 10:00,6,129,129.55,129,129.55,3
20170301|2016-04-06 10:30,6,129.3,129.35,129.3,129.35,4
20170301|2016-04-06 11:30,6,128.8,128.8,128.8,128.8,2
20170301|2016-04-06 12:00,6,129,129.3,129,129.3,35
20170301|2016-04-07 03:00,7,130.15,130.15,130.15,130.15,1
20170301|2016-04-07 03:30,7,129.5,129.8,129.5,129.8,8
20170301|2016-04-07 05:00,7,129.4,129.4,129.4,129.4,2
20170301|2016-04-07 06:00,7,129.9,129.9,129.9,129.9,6
20170301|2016-04-07 06:30,7,129.7,129.7,129.55,129.55,7
20170301|2016-04-07 07:00,7,129.45,129.45,129.4,129.4,15
20170301|2016-04-07 07:30,7,128.6,128.6,128.6,128.6,1
20170301|2016-04-07 08:00,7,128.35,128.45,128.25,128.25,12
20170301|2016-04-07 08:30,7,128.5,128.5,128.25,128.25,6
20170301|2016-04-07 09:00,7,127.9,127.9,127.55,127.6,34
20170301|2016-04-07 09:30,7,127.6,127.9,127.6,127.75,22
20170301|2016-04-07 10:00,7,127.75,127.85,127.7,127.7,19
20170301|2016-04-07 10:30,7,128,128.05,127.9,128,15
20170301|2016-04-07 11:00,7,128.25,128.6,128.1,128.1,76
20170301|2016-04-07 11:30,7,128,128,127.95,127.95,3
20170301|2016-04-07 12:00,7,127.75,128.15,127.7,127.85,26
20170301|2016-04-08 03:00,8,128.05,128.3,128.05,128.3,5
20170301|2016-04-08 03:30,8,128.2,128.2,128.2,128.2,1
20170301|2016-04-08 04:00,8,128.1,128.1,128.1,128.1,1
20170301|2016-04-08 05:00,8,128,128.2,128,128.2,10
20170301|2016-04-08 07:00,8,127.9,127.95,127.55,127.55,42
20170301|2016-04-08 07:30,8,127.7,127.95,127.7,127.95,6
20170301|2016-04-08 08:00,8,127.5,127.5,127.35,127.35,10
20170301|2016-04-08 08:30,8,127.3,127.6,127.25,127.6,9
20170301|2016-04-08 09:00,8,127.6,127.8,127.6,127.75,23
20170301|2016-04-08 09:30,8,127.85,128.2,127.85,128.2,34
20170301|2016-04-08 10:00,8,129.35,129.35,128.3,128.3,6
20170301|2016-04-08 10:30,8,128,128.1,128,128,18
20170301|2016-04-08 11:00,8,128.1,128.1,127.95,127.95,2
20170301|2016-04-08 11:30,8,128.5,128.5,128.5,128.5,1
20170301|2016-04-08 12:00,8,128.45,128.5,128.2,128.5,11
20170301|2016-04-11 03:00,11,129.65,129.8,129.45,129.75,6
20170301|2016-04-11 07:30,11,128.1,128.4,127.8,128.4,44
20170301|2016-04-11 08:00,11,128.05,128.4,128.05,128.4,6
20170301|2016-04-11 08:30,11,128.6,128.6,128.6,128.6,1
20170301|2016-04-11 09:00,11,128.6,128.6,128.6,128.6,1
20170301|2016-04-11 09:30,11,128.65,128.65,128.65,128.65,1
20170301|2016-04-11 10:00,11,129.25,129.25,129.25,129.25,3
20170301|2016-04-11 10:30,11,129.4,129.45,129.25,129.45,29
20170301|2016-04-11 11:00,11,129.55,129.6,129.55,129.6,2
20170301|2016-04-11 11:30,11,129.6,130.95,129.6,130.95,63
20170301|2016-04-11 12:00,11,131.25,131.25,130.9,131,30
20170301|2016-04-12 03:00,12,131.35,131.55,131.35,131.4,6
20170301|2016-04-12 07:00,12,130.55,130.95,130.55,130.95,4
20170301|2016-04-12 07:30,12,131.3,131.3,130.45,130.5,16
20170301|2016-04-12 08:00,12,131.35,131.35,131.3,131.35,6
20170301|2016-04-12 08:30,12,131.6,131.65,131.45,131.45,3
20170301|2016-04-12 09:00,12,131.25,131.4,131.15,131.4,5
20170301|2016-04-12 09:30,12,131.6,131.6,131.6,131.6,2
20170301|2016-04-12 10:00,12,131.5,131.8,131.5,131.6,13
20170301|2016-04-12 10:30,12,131.6,131.95,131.6,131.85,18
20170301|2016-04-12 11:00,12,131.8,131.8,131.8,131.8,1
20170301|2016-04-12 11:30,12,132.15,132.5,131.65,132.1,83
20170301|2016-04-12 12:00,12,132.1,132.2,131.75,131.9,38
20170301|2016-04-13 03:00,13,131.8,131.8,131.35,131.35,23
20170301|2016-04-13 03:30,13,131.25,131.25,131,131,10
20170301|2016-04-13 06:00,13,131,131.1,131,131.1,5
20170301|2016-04-13 08:00,13,132.1,132.3,132.1,132.3,3
20170301|2016-04-13 08:30,13,132.9,132.9,132.55,132.55,29
20170301|2016-04-13 09:00,13,131.75,131.75,131.75,131.75,5
20170301|2016-04-13 09:30,13,131.65,131.7,131.5,131.55,25
20170301|2016-04-13 10:30,13,131,131,129.35,129.6,53
20170301|2016-04-13 11:00,13,129.65,130.05,129.65,129.8,6
20170301|2016-04-13 11:30,13,129.3,129.35,129.3,129.3,4
20170301|2016-04-13 12:00,13,129.6,129.65,129.4,129.4,19
20170301|2016-04-14 03:00,14,129.2,129.2,128.75,128.75,77
20170301|2016-04-14 03:30,14,128.85,129.05,128.85,129.05,5
20170301|2016-04-14 06:00,14,129.95,129.95,129.95,129.95,1
20170301|2016-04-14 07:00,14,130.35,130.4,129.75,129.75,29
20170301|2016-04-14 07:30,14,130.1,130.65,129.55,130.65,7
20170301|2016-04-14 09:00,14,132,132.05,132,132.05,10
20170301|2016-04-14 09:30,14,132.2,132.2,132.2,132.2,1
20170301|2016-04-14 10:00,14,132.2,132.2,131.45,131.45,47
20170301|2016-04-14 11:00,14,131.6,131.7,131.5,131.65,14
20170301|2016-04-14 11:30,14,131.45,131.45,131.2,131.35,18
20170301|2016-04-14 12:00,14,131.65,131.75,130.9,131.1,146
20170301|2016-04-15 03:00,15,132,132,131.65,131.7,12
20170301|2016-04-15 04:00,15,131.85,131.85,131.85,131.85,1
20170301|2016-04-15 05:30,15,131.35,131.4,131.35,131.4,3
20170301|2016-04-15 06:30,15,131.5,131.5,131.5,131.5,3
20170301|2016-04-15 07:00,15,131.7,131.85,131.45,131.45,31
20170301|2016-04-15 07:30,15,131.8,131.95,131.8,131.95,16
20170301|2016-04-15 08:00,15,131,131,129.95,129.95,33
20170301|2016-04-15 08:30,15,130,130,129.9,129.9,8
20170301|2016-04-15 09:00,15,129.7,130.35,129.7,130.35,20
20170301|2016-04-15 09:30,15,131.65,131.7,131.35,131.35,3
20170301|2016-04-15 10:00,15,131.2,131.2,130.7,130.7,64
20170301|2016-04-15 10:30,15,130.65,130.65,130.65,130.65,5
20170301|2016-04-15 11:30,15,131,131,131,131,2
20170301|2016-04-15 12:00,15,131.05,131.05,131,131,11
20170301|2016-04-18 03:00,18,131.4,131.45,130.85,131.45,13
20170301|2016-04-18 04:30,18,131.5,131.5,131.5,131.5,5
20170301|2016-04-18 07:30,18,131.8,131.8,131.8,131.8,1
20170301|2016-04-18 08:00,18,131.35,131.35,130.7,130.9,45
20170301|2016-04-18 08:30,18,130.65,130.65,130.65,130.65,1
20170301|2016-04-18 09:00,18,131.35,131.35,131.35,131.35,1
20170301|2016-04-18 09:30,18,131.5,131.95,131.5,131.9,33
20170301|2016-04-18 10:30,18,133.25,133.5,132.95,133.1,30
20170301|2016-04-18 11:00,18,133.05,133.05,133,133,6
20170301|2016-04-18 11:30,18,132.25,132.25,131.9,131.9,3
20170301|2016-04-18 12:00,18,131.8,132.15,131.8,132.15,18
20170301|2016-04-19 03:00,19,132.2,132.2,132.2,132.2,3
20170301|2016-04-19 03:30,19,132.95,132.95,132.95,132.95,1
20170301|2016-04-19 04:30,19,132.85,132.85,132.85,132.85,10
20170301|2016-04-19 05:00,19,133,133,133,133,1
20170301|2016-04-19 06:00,19,133,133,132.85,132.85,2
20170301|2016-04-19 06:30,19,133,133,133,133,1
20170301|2016-04-19 07:00,19,133.3,133.3,133.3,133.3,1
20170301|2016-04-19 07:30,19,134,134,133.95,133.95,2
20170301|2016-04-19 08:00,19,134.15,134.35,134,134.25,27
20170301|2016-04-19 08:30,19,134.35,134.8,134.15,134.7,38
20170301|2016-04-19 09:00,19,134.85,134.9,134.85,134.9,2
20170301|2016-04-19 09:30,19,135.1,135.1,134.8,134.8,3
20170301|2016-04-19 10:00,19,135,135,135,135,2
20170301|2016-04-19 10:30,19,134.7,134.7,134.7,134.7,1
20170301|2016-04-19 11:00,19,134.85,134.85,134.65,134.65,9
20170301|2016-04-19 11:30,19,134.2,134.5,133.75,133.75,26
20170301|2016-04-19 12:00,19,133.8,134.2,133.8,133.9,20
20170301|2016-04-20 03:30,20,134.3,134.3,134.05,134.25,6
20170301|2016-04-20 05:00,20,134.1,134.15,134.1,134.15,6
20170301|2016-04-20 05:30,20,134.25,134.25,134.25,134.25,13
20170301|2016-04-20 06:00,20,134.35,134.4,134.35,134.4,5
20170301|2016-04-20 06:30,20,134.2,134.2,134.15,134.15,4
20170301|2016-04-20 07:00,20,134.2,134.4,134.15,134.4,14
20170301|2016-04-20 07:30,20,134.5,134.8,134.5,134.8,8
20170301|2016-04-20 08:00,20,134.7,134.7,134.7,134.7,1
20170301|2016-04-20 08:30,20,134.6,134.9,134.6,134.9,6
20170301|2016-04-20 09:00,20,135.15,135.5,134.45,134.45,17
20170301|2016-04-20 09:30,20,134.45,134.55,134.25,134.25,21
20170301|2016-04-20 10:00,20,134.8,134.8,134.8,134.8,1
20170301|2016-04-20 10:30,20,134.75,135.1,134.55,135.05,5
20170301|2016-04-20 11:00,20,134.85,134.85,134.85,134.85,1
20170301|2016-04-20 11:30,20,134.9,134.95,134.85,134.85,7
20170301|2016-04-20 12:00,20,134.9,135,134.55,134.9,46
20170301|2016-04-21 03:00,21,135.35,135.35,135.35,135.35,1
20170301|2016-04-21 04:00,21,135.75,135.75,135.75,135.75,3
20170301|2016-04-21 04:30,21,135.95,136.2,135.95,136.1,11
20170301|2016-04-21 06:00,21,136.25,136.35,136.25,136.35,4
20170301|2016-04-21 06:30,21,136.3,136.3,136.25,136.3,8
20170301|2016-04-21 07:00,21,136.6,136.6,136.5,136.5,3
20170301|2016-04-21 07:30,21,136.75,136.75,136.45,136.45,3
20170301|2016-04-21 08:00,21,136,136,136,136,1
20170301|2016-04-21 08:30,21,135.85,135.85,132.75,133.25,118
20170301|2016-04-21 09:00,21,132,132,131.5,131.55,33
20170301|2016-04-21 09:30,21,131.45,132.1,131.45,132,12
20170301|2016-04-21 10:00,21,131.8,131.8,131.6,131.65,4
20170301|2016-04-21 10:30,21,132.25,132.25,132.25,132.25,2
20170301|2016-04-21 11:00,21,132.15,132.15,132.15,132.15,1
20170301|2016-04-21 11:30,21,131.45,131.45,130.7,130.9,37
20170301|2016-04-21 12:00,21,130.9,131,130.25,130.35,61
20170301|2016-04-22 03:00,22,130.45,130.45,129.65,130.35,58
20170301|2016-04-22 03:30,22,129.55,130.05,129.55,130.05,16
20170301|2016-04-22 04:00,22,129.8,129.8,129.8,129.8,7
20170301|2016-04-22 04:30,22,129.6,129.6,129.5,129.5,3
20170301|2016-04-22 05:30,22,129.7,129.7,129.7,129.7,1
20170301|2016-04-22 06:00,22,129.85,129.85,129.75,129.8,9
20170301|2016-04-22 07:00,22,129.55,129.55,129.3,129.3,6
20170301|2016-04-22 07:30,22,129.25,129.25,128.85,129.1,56
20170301|2016-04-22 08:30,22,129.15,129.35,129.15,129.35,4
20170301|2016-04-22 09:00,22,129.85,130,129.8,130,4
20170301|2016-04-22 09:30,22,130.15,130.15,129.3,129.3,27
20170301|2016-04-22 10:00,22,129.55,129.65,129.55,129.65,22
20170301|2016-04-22 10:30,22,129.45,129.5,129.25,129.25,22
20170301|2016-04-22 11:00,22,129.15,129.25,129.1,129.1,12
20170301|2016-04-22 11:30,22,129.15,129.2,129.05,129.2,12
20170301|2016-04-22 12:00,22,129.2,129.7,129.1,129.3,23
20170301|2016-04-25 03:00,25,129.65,129.65,129.65,129.65,1
20170301|2016-04-25 03:30,25,129.4,129.4,129.25,129.25,2
20170301|2016-04-25 05:00,25,129.1,129.2,129.1,129.2,5
20170301|2016-04-25 05:30,25,129.55,129.55,129.5,129.5,2
20170301|2016-04-25 06:00,25,129.45,129.45,129.45,129.45,1
20170301|2016-04-25 07:00,25,129.75,129.75,129,129.15,12
20170301|2016-04-25 07:30,25,129.1,129.45,129.1,129.45,4
20170301|2016-04-25 08:00,25,129.25,129.25,129.25,129.25,2
20170301|2016-04-25 08:30,25,129.85,129.9,129.7,129.7,13
20170301|2016-04-25 09:00,25,129.5,129.5,129.5,129.5,8
20170301|2016-04-25 09:30,25,129.4,129.65,129.3,129.5,75
20170301|2016-04-25 10:00,25,129.7,129.75,129.65,129.65,3
20170301|2016-04-25 10:30,25,129.6,129.8,129.5,129.65,78
20170301|2016-04-25 11:00,25,129.8,129.9,129.55,129.9,112
20170301|2016-04-25 12:00,25,129.7,129.9,129.55,129.9,26
20170301|2016-04-26 03:00,26,130.05,130.85,130,130.75,107
20170301|2016-04-26 04:00,26,130.85,130.85,130.85,130.85,3
20170301|2016-04-26 04:30,26,130.6,130.6,130.6,130.6,1
20170301|2016-04-26 05:30,26,130.6,130.6,130.6,130.6,5
20170301|2016-04-26 07:30,26,131.6,131.6,131.6,131.6,2
20170301|2016-04-26 08:00,26,131.6,131.6,131.45,131.6,29
20170301|2016-04-26 08:30,26,131.7,132.75,131.7,132.7,70
20170301|2016-04-26 09:00,26,132.15,132.15,131.85,131.85,3
20170301|2016-04-26 09:30,26,131.85,132.3,131.85,132.2,21
20170301|2016-04-26 10:00,26,132.25,132.25,132.2,132.25,21
20170301|2016-04-26 11:00,26,132.55,132.55,132.4,132.4,32
20170301|2016-04-26 11:30,26,132.4,132.4,132.4,132.4,1
20170301|2016-04-26 12:00,26,132.1,132.1,131.75,131.75,13
20170301|2016-04-27 03:00,27,132.25,132.25,132,132,4
20170301|2016-04-27 03:30,27,131.75,131.85,131.75,131.85,3
20170301|2016-04-27 04:00,27,131.75,131.75,131.55,131.55,4
20170301|2016-04-27 04:30,27,131.75,131.75,131.75,131.75,2
20170301|2016-04-27 05:00,27,132.15,132.15,131.95,131.95,11
20170301|2016-04-27 05:30,27,132.25,132.3,132.25,132.3,3
20170301|2016-04-27 06:00,27,132.3,132.3,132.3,132.3,1
20170301|2016-04-27 07:30,27,133.15,133.15,132.6,132.75,6
20170301|2016-04-27 08:00,27,132.1,132.1,130.7,130.75,37
20170301|2016-04-27 08:30,27,130.55,130.55,129.5,129.5,33
20170301|2016-04-27 09:00,27,129.2,129.3,129,129.05,34
20170301|2016-04-27 09:30,27,128.95,128.95,128.15,128.35,77
20170301|2016-04-27 10:00,27,128.25,128.25,128.05,128.05,12
20170301|2016-04-27 10:30,27,128.1,128.2,127.95,128.2,39
20170301|2016-04-27 11:00,27,128.25,128.25,128.25,128.25,4
20170301|2016-04-27 11:30,27,128.15,128.15,127.9,127.9,18
20170301|2016-04-27 12:00,27,127.85,128.5,127.8,128.1,151
20170301|2016-04-28 03:00,28,128.8,128.8,128.25,128.4,7
20170301|2016-04-28 03:30,28,128.4,128.4,128.4,128.4,1
20170301|2016-04-28 04:00,28,128.5,128.6,128.5,128.6,2
20170301|2016-04-28 05:00,28,128.65,128.65,128.65,128.65,3
20170301|2016-04-28 05:30,28,128.55,128.55,128.5,128.5,2
20170301|2016-04-28 06:30,28,128.5,128.5,128.5,128.5,1
20170301|2016-04-28 07:00,28,128.5,128.55,127.85,128.1,13
20170301|2016-04-28 07:30,28,128.2,128.35,127.45,127.5,24
20170301|2016-04-28 08:00,28,127.2,127.4,127.1,127.15,33
20170301|2016-04-28 08:30,28,127.3,127.3,127.15,127.25,13
20170301|2016-04-28 09:00,28,127.75,127.75,127.4,127.4,18
20170301|2016-04-28 09:30,28,127.5,127.75,127.5,127.55,18
20170301|2016-04-28 10:00,28,127.5,127.95,127.5,127.65,35
20170301|2016-04-28 10:30,28,127.65,127.65,127.45,127.5,6
20170301|2016-04-28 11:00,28,127.95,128.15,127.95,128.15,3
20170301|2016-04-28 11:30,28,127.95,127.95,127.65,127.7,12
20170301|2016-04-28 12:00,28,127.6,127.9,127.5,127.9,56
20170301|2016-04-29 03:00,29,128.35,128.45,128.05,128.05,8
20170301|2016-04-29 03:30,29,127.9,127.9,127.45,127.45,9
20170301|2016-04-29 05:30,29,128.25,128.25,128.2,128.2,2
20170301|2016-04-29 06:00,29,128.4,128.55,128.4,128.55,27
20170301|2016-04-29 06:30,29,128.5,128.55,128.5,128.55,4
20170301|2016-04-29 07:00,29,127.75,127.75,127.75,127.75,2
20170301|2016-04-29 07:30,29,128.05,128.05,128.05,128.05,1
20170301|2016-04-29 08:00,29,128,128.15,128,128.15,2
20170301|2016-04-29 08:30,29,128.25,128.25,128.05,128.05,9
20170301|2016-04-29 09:00,29,129.2,129.2,129.2,129.2,1
20170301|2016-04-29 09:30,29,128.8,128.8,128.8,128.8,1
20170301|2016-04-29 10:30,29,128.7,128.7,128.7,128.7,1
20170301|2016-04-29 11:00,29,128.15,128.35,128.15,128.35,7
20170301|2016-04-29 12:00,29,128,128.4,127.95,128.3,20
20170301|2016-05-02 06:30,2,128.75,129.1,128.75,128.95,7
20170301|2016-05-02 07:00,2,128,128,128,128,1
20170301|2016-05-02 07:30,2,128.05,128.05,127.75,127.75,4
20170301|2016-05-02 08:00,2,127.6,127.6,127.6,127.6,7
20170301|2016-05-02 08:30,2,127.35,127.4,127.3,127.3,5
20170301|2016-05-02 09:00,2,127.3,127.3,127.1,127.15,26
20170301|2016-05-02 09:30,2,127.3,127.55,127.25,127.25,4
20170301|2016-05-02 10:00,2,127.25,127.4,127.25,127.4,8
20170301|2016-05-02 11:00,2,127,127,126.8,126.85,23
20170301|2016-05-02 11:30,2,126.75,126.75,126.65,126.65,8
20170301|2016-05-02 12:00,2,126.55,126.55,126.3,126.4,92
20170301|2016-05-03 03:00,3,126.8,127.4,126.8,127.05,19
20170301|2016-05-03 03:30,3,127.05,127.1,126.85,126.95,15
20170301|2016-05-03 04:00,3,127.05,127.05,126.95,126.95,12
20170301|2016-05-03 04:30,3,127.15,127.15,127.15,127.15,1
20170301|2016-05-03 05:00,3,127.2,127.2,127.2,127.2,1
20170301|2016-05-03 06:00,3,127.25,127.4,127.25,127.4,3
20170301|2016-05-03 07:00,3,126.9,126.95,126.5,126.95,249
20170301|2016-05-03 07:30,3,126.8,128.1,126.8,128.1,92
20170301|2016-05-03 08:00,3,128.1,128.1,127.65,127.9,8
20170301|2016-05-03 08:30,3,127.9,127.9,127.5,127.5,153
20170301|2016-05-03 09:00,3,127.5,127.6,127,127.25,352
20170301|2016-05-03 09:30,3,127.2,127.25,126.95,126.95,21
20170301|2016-05-03 10:00,3,126.9,127,126.75,126.75,22
20170301|2016-05-03 10:30,3,126.95,127.25,126.95,127.25,19
20170301|2016-05-03 11:00,3,126.9,126.95,126.75,126.75,5
20170301|2016-05-03 11:30,3,126.55,126.55,126.4,126.4,2
20170301|2016-05-03 12:00,3,126.35,126.95,126.25,126.95,12
20170301|2016-05-04 03:00,4,127,127,126.8,126.8,4
20170301|2016-05-04 03:30,4,126.7,126.7,126.4,126.4,2
20170301|2016-05-04 05:30,4,126.65,126.65,126.65,126.65,1
20170301|2016-05-04 06:00,4,126.75,126.75,126.6,126.75,4
20170301|2016-05-04 07:00,4,126.35,126.45,126.25,126.45,4
20170301|2016-05-04 07:30,4,126.35,127.1,126,126.95,49
20170301|2016-05-04 08:00,4,127.2,127.2,126.75,126.75,19
20170301|2016-05-04 08:30,4,126.3,126.5,126.2,126.45,32
20170301|2016-05-04 09:00,4,126.35,126.45,126.35,126.45,39
20170301|2016-05-04 09:30,4,126.7,127,126.55,126.75,108
20170301|2016-05-04 10:00,4,126.55,126.75,126.35,126.4,69
20170301|2016-05-04 10:30,4,126.6,126.6,126.4,126.55,12
20170301|2016-05-04 11:00,4,126.5,126.65,126.45,126.65,19
20170301|2016-05-04 11:30,4,126.45,126.85,126.45,126.85,7
20170301|2016-05-04 12:00,4,126.5,127.1,126.35,127.05,87
20170301|2016-05-05 03:00,5,127,127.65,127,127.65,7
20170301|2016-05-05 03:30,5,128,128,128,128,4
20170301|2016-05-05 04:00,5,128.5,128.5,128.5,128.5,5
20170301|2016-05-05 04:30,5,128.15,128.15,128.1,128.1,3
20170301|2016-05-05 05:30,5,127.8,127.8,127.8,127.8,1
20170301|2016-05-05 06:00,5,128.1,128.1,128.1,128.1,6
20170301|2016-05-05 06:30,5,128.2,128.2,128.05,128.1,10
20170301|2016-05-05 07:00,5,128.35,128.55,128.2,128.55,8
20170301|2016-05-05 07:30,5,128.7,128.7,128.45,128.45,4
20170301|2016-05-05 08:00,5,128.75,128.75,128.2,128.2,3
20170301|2016-05-05 08:30,5,128.3,128.3,127.5,127.5,31
20170301|2016-05-05 09:00,5,127.45,127.65,126.65,126.8,113
20170301|2016-05-05 09:30,5,127.05,127.45,126.75,127.3,176
20170301|2016-05-05 10:00,5,127.2,127.4,127.15,127.4,10
20170301|2016-05-05 10:30,5,127.65,128.1,127.55,127.9,12
20170301|2016-05-05 11:00,5,127.95,127.95,127.6,127.75,153
20170301|2016-05-05 11:30,5,127.85,127.85,127.45,127.5,15
20170301|2016-05-05 12:00,5,128.35,128.35,128.15,128.35,10
20170301|2016-05-06 03:00,6,128.5,129.25,128.5,128.75,48
20170301|2016-05-06 03:30,6,128.6,128.95,128.55,128.95,12
20170301|2016-05-06 04:00,6,129.05,129.05,128.75,128.8,10
20170301|2016-05-06 05:00,6,128.8,128.8,128.7,128.7,3
20170301|2016-05-06 05:30,6,128.65,128.7,128.55,128.55,14
20170301|2016-05-06 06:00,6,128.85,128.9,128.85,128.85,7
20170301|2016-05-06 06:30,6,129.1,129.1,129.05,129.05,6
20170301|2016-05-06 07:00,6,129.1,129.25,128.6,129.25,42
20170301|2016-05-06 07:30,6,129.4,129.8,129.15,129.15,18
20170301|2016-05-06 08:00,6,129.05,129.35,129.05,129.05,10
20170301|2016-05-06 08:30,6,130,131.35,130,131.35,81
20170301|2016-05-06 09:00,6,131.25,131.25,130.7,130.7,76
20170301|2016-05-06 09:30,6,130.9,131,130.85,130.9,19
20170301|2016-05-06 10:00,6,130.95,131.2,130.95,131.2,40
20170301|2016-05-06 10:30,6,131.15,131.15,131,131,2
20170301|2016-05-06 11:00,6,130.9,131.1,130.9,131.1,6
20170301|2016-05-06 11:30,6,131.05,131.15,131.05,131.1,9
20170301|2016-05-06 12:00,6,131,131.2,130.9,131,52
20170301|2016-05-09 03:00,9,132.15,132.2,131.95,132,24
20170301|2016-05-09 03:30,9,132.3,132.3,132.3,132.3,2
20170301|2016-05-09 04:30,9,132.15,132.15,132.15,132.15,2
20170301|2016-05-09 05:00,9,132.25,132.25,132.25,132.25,2
20170301|2016-05-09 05:30,9,132.25,132.35,132.25,132.35,7
20170301|2016-05-09 06:00,9,132.3,132.3,132.3,132.3,1
20170301|2016-05-09 07:00,9,132.1,132.35,131.8,132.2,49
20170301|2016-05-09 07:30,9,132.7,133,132.35,132.95,14
20170301|2016-05-09 08:00,9,132.9,132.9,132.3,132.3,31
20170301|2016-05-09 08:30,9,132.65,133,132.65,132.75,17
20170301|2016-05-09 09:00,9,132.55,132.55,132.35,132.35,4
20170301|2016-05-09 09:30,9,132,132,131.7,131.85,13
20170301|2016-05-09 10:00,9,131.8,132.15,130.1,131.1,77
20170301|2016-05-09 10:30,9,131.35,131.6,131.25,131.6,22
20170301|2016-05-09 11:00,9,131.7,131.95,131.7,131.95,7
20170301|2016-05-09 11:30,9,132.65,133.1,132.5,132.75,21
20170301|2016-05-09 12:00,9,133.05,133.15,132.55,133.1,117
20170301|2016-05-10 03:00,10,133.95,133.95,133.35,133.45,17
20170301|2016-05-10 03:30,10,133.55,133.6,133.45,133.5,6
20170301|2016-05-10 04:30,10,133.8,133.9,133.8,133.9,7
20170301|2016-05-10 05:00,10,133.7,133.7,133.7,133.7,1
20170301|2016-05-10 05:30,10,133.75,134,133.75,134,14
20170301|2016-05-10 06:00,10,134,134,133.95,133.95,3
20170301|2016-05-10 07:00,10,133.75,134.8,133.75,134.75,56
20170301|2016-05-10 07:30,10,134.8,135.25,134.8,135,145
20170301|2016-05-10 08:00,10,135.05,135.05,134.75,134.75,31
20170301|2016-05-10 08:30,10,135,135.5,135,135.5,67
20170301|2016-05-10 09:30,10,135.25,135.55,135.15,135.3,48
20170301|2016-05-10 10:00,10,135.45,135.5,134.8,134.95,32
20170301|2016-05-10 10:30,10,134.95,135.2,134.65,135.1,32
20170301|2016-05-10 11:00,10,135.3,135.4,135.3,135.35,10
20170301|2016-05-10 11:30,10,135.25,135.35,134.95,134.95,28
20170301|2016-05-10 12:00,10,134.85,135.55,134.85,135.5,89
20170301|2016-05-11 03:00,11,135.25,135.3,135.2,135.3,6
20170301|2016-05-11 03:30,11,135.25,135.25,135.25,135.25,1
20170301|2016-05-11 04:00,11,135.95,135.95,135.95,135.95,5
20170301|2016-05-11 05:00,11,135.15,135.4,135.15,135.4,2
20170301|2016-05-11 06:00,11,135.3,135.3,134.9,134.9,5
20170301|2016-05-11 06:30,11,135.15,135.15,133.7,133.8,23
20170301|2016-05-11 07:00,11,134.05,134.9,134.05,134.45,19
20170301|2016-05-11 07:30,11,135.15,135.2,134.95,135,39
20170301|2016-05-11 08:00,11,135.35,135.35,134.85,135.1,48
20170301|2016-05-11 08:30,11,135.3,135.3,134.85,135,26
20170301|2016-05-11 09:00,11,134.7,135.6,134.5,135.55,42
20170301|2016-05-11 09:30,11,135.8,136.25,135.6,136.15,46
20170301|2016-05-11 10:00,11,135.9,135.95,135.75,135.95,24
20170301|2016-05-11 10:30,11,135.9,136,135.75,135.95,53
20170301|2016-05-11 11:00,11,136,136.2,136,136.1,39
20170301|2016-05-11 11:30,11,136,136.1,136,136.1,43
20170301|2016-05-11 12:00,11,136.1,136.5,136.1,136.25,143
20170301|2016-05-12 03:00,12,136.55,136.55,135.9,136.05,39
20170301|2016-05-12 03:30,12,136.3,136.3,136.05,136.1,12
20170301|2016-05-12 04:00,12,136.25,136.25,136.15,136.15,19
20170301|2016-05-12 04:30,12,136.15,136.35,136.15,136.35,5
20170301|2016-05-12 05:00,12,136.35,136.35,136.25,136.35,8
20170301|2016-05-12 05:30,12,136.45,136.45,136.45,136.45,15
20170301|2016-05-12 06:00,12,136.65,136.8,136.65,136.7,5
20170301|2016-05-12 06:30,12,136.7,136.95,136.7,136.95,11
20170301|2016-05-12 07:00,12,136.7,136.75,135.55,136.75,63
20170301|2016-05-12 07:30,12,136.95,137,136.4,136.95,77
20170301|2016-05-12 08:00,12,136.95,137.4,136.95,137.2,43
20170301|2016-05-12 08:30,12,137.25,137.3,136.4,136.45,21
20170301|2016-05-12 09:00,12,136.05,136.5,134.75,135.4,131
20170301|2016-05-12 09:30,12,136.05,136.9,136.05,136.9,49
20170301|2016-05-12 10:00,12,136.7,137,136.3,137,46
20170301|2016-05-12 10:30,12,136.9,136.95,136.4,136.5,44
20170301|2016-05-12 11:00,12,136.65,137.2,136.65,137.2,27
20170301|2016-05-12 11:30,12,136.9,137.5,136.9,137.45,19
20170301|2016-05-12 12:00,12,137.35,137.35,136.85,137.2,92
20170301|2016-05-13 03:00,13,136,136.2,135.75,136.1,34
20170301|2016-05-13 04:00,13,136,136.1,135.85,136.1,5
20170301|2016-05-13 04:30,13,135.65,135.65,135.25,135.35,5
20170301|2016-05-13 05:00,13,135.6,135.6,135.6,135.6,1
20170301|2016-05-13 06:00,13,135.9,135.9,135.9,135.9,1
20170301|2016-05-13 06:30,13,136.3,136.3,136.1,136.1,2
20170301|2016-05-13 07:00,13,136.5,136.85,135.95,136.85,23
20170301|2016-05-13 07:30,13,136.8,136.8,136.3,136.55,42
20170301|2016-05-13 08:00,13,136.7,136.8,136.3,136.75,15
20170301|2016-05-13 08:30,13,136.7,136.8,136.05,136.05,30
20170301|2016-05-13 09:00,13,136.1,136.1,135.55,135.55,11
20170301|2016-05-13 09:30,13,135.9,136.15,135.9,136.05,19
20170301|2016-05-13 10:00,13,136.35,136.65,136.3,136.4,26
20170301|2016-05-13 10:30,13,136.5,136.75,136.5,136.75,32
20170301|2016-05-13 11:00,13,137.05,137.05,136.9,136.9,8
20170301|2016-05-13 11:30,13,137,137.55,137,137.45,8
20170301|2016-05-13 12:00,13,137.2,137.25,137.05,137.15,42
20170301|2016-05-16 03:00,16,136.7,136.75,136.7,136.75,4
20170301|2016-05-16 03:30,16,136.95,137.1,136.95,137,27
20170301|2016-05-16 04:00,16,137,137.1,137,137.1,29
20170301|2016-05-16 05:00,16,137,137,137,137,2
20170301|2016-05-16 05:30,16,136.45,136.7,136.45,136.7,4
20170301|2016-05-16 06:30,16,136.55,136.55,136.55,136.55,5
20170301|2016-05-16 07:00,16,136.9,137.3,136.9,137.3,5
20170301|2016-05-16 07:30,16,137.3,137.3,136.45,136.45,14
20170301|2016-05-16 08:00,16,136.6,137.1,136.6,137.1,21
20170301|2016-05-16 08:30,16,137.2,137.2,136.85,137.15,21
20170301|2016-05-16 09:00,16,137.2,137.2,137.2,137.2,3
20170301|2016-05-16 09:30,16,136.85,136.95,136.1,136.4,43
20170301|2016-05-16 10:00,16,136.45,137.25,136.3,137.1,20
20170301|2016-05-16 10:30,16,137.45,137.7,137.45,137.55,23
20170301|2016-05-16 11:00,16,137.8,139.4,137.75,139.3,51
20170301|2016-05-16 11:30,16,139.4,140.3,139.35,140.05,63
20170301|2016-05-16 12:00,16,140.1,140.65,139.9,140.6,104
20170301|2016-05-17 03:00,17,140.45,141.4,140.45,141.4,35
20170301|2016-05-17 03:30,17,141.35,141.5,141.35,141.4,17
20170301|2016-05-17 04:00,17,141.35,141.5,141.35,141.4,14
20170301|2016-05-17 04:30,17,141.45,141.5,141.35,141.35,22
20170301|2016-05-17 05:00,17,141.35,141.4,141.2,141.4,22
20170301|2016-05-17 05:30,17,141.05,141.05,140.9,140.9,39
20170301|2016-05-17 06:00,17,140.75,140.75,140.1,140.1,50
20170301|2016-05-17 06:30,17,140.5,140.65,140.45,140.55,48
20170301|2016-05-17 07:00,17,140.95,141.5,140.9,141.45,53
20170301|2016-05-17 07:30,17,141.45,142.2,141.35,141.35,95
20170301|2016-05-17 08:00,17,141.2,141.6,140.9,141.55,97
20170301|2016-05-17 08:30,17,141.45,141.8,140.25,140.3,149
20170301|2016-05-17 09:00,17,140.4,141.25,140.3,140.95,136
20170301|2016-05-17 09:30,17,140.9,141.05,140.9,141,61
20170301|2016-05-17 10:00,17,141,141,140.5,140.55,46
20170301|2016-05-17 10:30,17,140.65,140.8,140.6,140.75,21
20170301|2016-05-17 11:00,17,140.6,140.65,139.3,140.45,82
20170301|2016-05-17 11:30,17,140.2,140.7,140.2,140.7,27
20170301|2016-05-17 12:00,17,140.75,140.75,139.5,139.85,212
20170301|2016-05-18 03:00,18,139.3,139.3,138.45,139.25,46
20170301|2016-05-18 03:30,18,138.8,138.85,138.7,138.85,12
20170301|2016-05-18 04:00,18,138.7,138.75,137.05,137.05,30
20170301|2016-05-18 04:30,18,137.95,137.95,137.6,137.6,2
20170301|2016-05-18 05:00,18,137.75,137.75,137.75,137.75,2
20170301|2016-05-18 05:30,18,137.8,137.8,137.5,137.6,5
20170301|2016-05-18 06:00,18,137.95,138,137.8,138,16
20170301|2016-05-18 06:30,18,138,138.2,138,138.2,4
20170301|2016-05-18 07:00,18,138.45,138.8,138,138.55,35
20170301|2016-05-18 07:30,18,138.7,139.05,137.4,137.4,96
20170301|2016-05-18 08:00,18,137.65,137.65,136.75,137.3,81
20170301|2016-05-18 08:30,18,137.05,137.7,136.95,137.25,34
20170301|2016-05-18 09:00,18,137.2,138.05,137.2,137.95,37
20170301|2016-05-18 09:30,18,137.9,137.9,137.35,137.55,7
20170301|2016-05-18 10:00,18,137.2,137.3,136.8,136.8,6
20170301|2016-05-18 10:30,18,137.2,137.25,137,137.15,18
20170301|2016-05-18 11:00,18,137.15,137.2,136.6,136.8,34
20170301|2016-05-18 11:30,18,136.8,136.95,136.8,136.95,4
20170301|2016-05-18 12:00,18,137.6,137.6,137.15,137.15,36
20170301|2016-05-19 03:00,19,135.9,135.9,134.65,135.15,131
20170301|2016-05-19 03:30,19,135.7,136,135.7,136,25
20170301|2016-05-19 04:00,19,136.05,136.05,135.8,135.9,22
20170301|2016-05-19 04:30,19,136.1,136.1,136.1,136.1,2
20170301|2016-05-19 05:00,19,135.9,135.9,135.7,135.75,17
20170301|2016-05-19 06:30,19,135.9,135.9,135.9,135.9,4
20170301|2016-05-19 07:00,19,135.6,135.6,134.75,135.05,21
20170301|2016-05-19 07:30,19,135,135,134.6,134.65,29
20170301|2016-05-19 08:00,19,134.65,134.75,134.25,134.35,28
20170301|2016-05-19 08:30,19,134.3,134.65,134.3,134.45,13
20170301|2016-05-19 09:00,19,134.5,134.5,134.15,134.35,7
20170301|2016-05-19 09:30,19,134.35,134.6,133.65,133.8,74
20170301|2016-05-19 10:00,19,133.9,133.9,132.5,132.5,59
20170301|2016-05-19 10:30,19,132.2,132.25,131.7,132.05,152
20170301|2016-05-19 11:00,19,132,132.3,132,132.05,84
20170301|2016-05-19 11:30,19,131.75,131.95,131.4,131.75,55
20170301|2016-05-19 12:00,19,131.65,132,131.3,132,69
20170301|2016-05-20 03:00,20,132,132.4,131.9,132.35,22
20170301|2016-05-20 03:30,20,132.4,132.65,132.4,132.65,16
20170301|2016-05-20 04:00,20,132.5,132.5,132.4,132.45,8
20170301|2016-05-20 05:30,20,132.6,132.7,132.6,132.7,5
20170301|2016-05-20 06:00,20,132.75,132.8,132.5,132.5,17
20170301|2016-05-20 06:30,20,132.45,132.45,132.2,132.2,12
20170301|2016-05-20 07:00,20,132.05,132.5,132,132.5,17
20170301|2016-05-20 07:30,20,132,132.45,131.8,132.45,22
20170301|2016-05-20 08:00,20,132.2,132.85,132.2,132.35,13
20170301|2016-05-20 08:30,20,133.05,133.25,132.7,132.7,14
20170301|2016-05-20 09:00,20,132.85,133,132.4,132.6,26
20170301|2016-05-20 09:30,20,132.55,132.95,132.35,132.95,41
20170301|2016-05-20 10:00,20,132.85,132.9,132.4,132.65,22
20170301|2016-05-20 10:30,20,132.5,132.6,132.35,132.45,29
20170301|2016-05-20 11:00,20,132.55,132.85,132.5,132.65,12
20170301|2016-05-20 11:30,20,132.45,132.45,132.05,132.2,22
20170301|2016-05-20 12:00,20,132.1,132.35,132,132.1,54
20170301|2016-05-23 03:00,23,132,132.1,131.9,132,14
20170301|2016-05-23 03:30,23,131.85,131.9,131.6,131.9,16
20170301|2016-05-23 04:00,23,132.2,132.2,132.2,132.2,5
20170301|2016-05-23 05:30,23,131.6,131.6,131.6,131.6,2
20170301|2016-05-23 06:30,23,131.95,131.95,131.95,131.95,1
20170301|2016-05-23 07:00,23,131.95,131.95,130.85,130.85,37
20170301|2016-05-23 07:30,23,130.8,130.85,130.65,130.65,103
20170301|2016-05-23 08:00,23,130.95,131,130.85,130.85,5
20170301|2016-05-23 08:30,23,131,131,130.6,130.65,17
20170301|2016-05-23 09:00,23,130.65,130.7,130.35,130.45,62
20170301|2016-05-23 09:30,23,130.65,130.65,130.3,130.3,18
20170301|2016-05-23 10:00,23,130.15,130.15,130,130.05,31
20170301|2016-05-23 10:30,23,130,130.35,129.6,130.35,216
20170301|2016-05-23 11:00,23,130.3,130.3,130.15,130.3,29
20170301|2016-05-23 11:30,23,130.15,130.15,129.75,129.75,6
20170301|2016-05-23 12:00,23,129.9,130,129.45,129.5,141
20170301|2016-05-24 03:00,24,129.8,130.15,129.7,130.1,31
20170301|2016-05-24 03:30,24,129.95,130.15,129.95,130.15,2
20170301|2016-05-24 04:00,24,130.3,130.55,130.3,130.55,17
20170301|2016-05-24 04:30,24,130.25,130.4,130.25,130.3,11
20170301|2016-05-24 05:00,24,130.55,130.55,130.55,130.55,1
20170301|2016-05-24 06:00,24,130.45,130.45,130.35,130.35,13
20170301|2016-05-24 06:30,24,130.35,130.35,130.35,130.35,2
20170301|2016-05-24 07:00,24,130,130.05,129.55,129.55,48
20170301|2016-05-24 07:30,24,129.55,129.85,129.3,129.4,151
20170301|2016-05-24 08:00,24,129.4,129.4,129.05,129.25,122
20170301|2016-05-24 08:30,24,129.35,129.6,129.1,129.35,29
20170301|2016-05-24 09:00,24,129.4,129.55,129.3,129.55,19
20170301|2016-05-24 09:30,24,129.45,129.85,129.35,129.6,53
20170301|2016-05-24 10:00,24,129.35,129.45,129.2,129.45,57
20170301|2016-05-24 10:30,24,129.45,129.55,129.35,129.55,68
20170301|2016-05-24 11:00,24,129.35,129.6,129.3,129.6,100
20170301|2016-05-24 11:30,24,129.55,129.55,129.05,129.05,33
20170301|2016-05-24 12:00,24,129.15,129.35,129.15,129.3,49
20170301|2016-05-25 03:00,25,129.9,130.15,129.9,130.15,4
20170301|2016-05-25 05:00,25,130,130.1,130,130.1,4
20170301|2016-05-25 05:30,25,130.1,130.1,130.1,130.1,7
20170301|2016-05-25 06:00,25,130.25,130.25,130.15,130.15,7
20170301|2016-05-25 06:30,25,130.05,130.1,129.8,129.8,12
20170301|2016-05-25 07:00,25,129.8,129.95,129.55,129.55,22
20170301|2016-05-25 07:30,25,129.4,129.5,129.25,129.4,24
20170301|2016-05-25 08:00,25,129.25,129.25,128.95,128.95,258
20170301|2016-05-25 08:30,25,129.15,129.15,128.75,128.95,43
20170301|2016-05-25 09:00,25,128.95,129.45,128.85,129.3,84
20170301|2016-05-25 09:30,25,129.15,129.2,129.05,129.05,96
20170301|2016-05-25 10:00,25,129.05,129.15,129,129,77
20170301|2016-05-25 10:30,25,129.05,129.25,128.85,128.9,84
20170301|2016-05-25 11:00,25,128.95,129.1,128.8,128.85,188
20170301|2016-05-25 11:30,25,128.8,128.8,128.8,128.8,1
20170301|2016-05-25 12:00,25,128.75,128.85,128.7,128.85,76
20170301|2016-05-26 03:00,26,129.15,129.3,129.05,129.2,19
20170301|2016-05-26 03:30,26,128.95,128.95,128.95,128.95,1
20170301|2016-05-26 04:00,26,129.15,129.25,129.1,129.2,5
20170301|2016-05-26 04:30,26,129.3,129.3,129.15,129.15,9
20170301|2016-05-26 05:00,26,129.15,129.35,129.05,129.35,12
20170301|2016-05-26 05:30,26,129.3,129.3,129.25,129.25,4
20170301|2016-05-26 06:30,26,129.3,129.35,129.3,129.35,2
20170301|2016-05-26 07:00,26,129,129,128.9,128.9,16
20170301|2016-05-26 07:30,26,128.9,128.95,128.65,128.95,51
20170301|2016-05-26 08:00,26,128.8,129.2,128.8,129.2,80
20170301|2016-05-26 08:30,26,129.1,129.1,128.8,128.8,42
20170301|2016-05-26 09:00,26,128.7,128.8,128.65,128.65,75
20170301|2016-05-26 09:30,26,129.1,129.1,128.95,128.95,13
20170301|2016-05-26 10:00,26,129,129,128.75,128.75,97
20170301|2016-05-26 10:30,26,128.95,129,128.95,129,16
20170301|2016-05-26 11:00,26,129.15,129.15,128.8,128.85,51
20170301|2016-05-26 11:30,26,128.8,128.8,128.75,128.75,4
20170301|2016-05-26 12:00,26,128.85,129.25,128.85,129.2,248
20170301|2016-05-27 03:00,27,128.55,129.8,128.55,129.3,41
20170301|2016-05-27 03:30,27,129.2,129.2,128.95,129.1,29
20170301|2016-05-27 04:00,27,129.05,129.05,129.05,129.05,1
20170301|2016-05-27 04:30,27,129.15,129.15,129.15,129.15,1
20170301|2016-05-27 05:00,27,129,129,129,129,5
20170301|2016-05-27 06:00,27,129.1,129.1,129.1,129.1,5
20170301|2016-05-27 07:00,27,128.95,129.2,128.8,128.8,42
20170301|2016-05-27 07:30,27,128.8,128.9,128.35,128.6,230
20170301|2016-05-27 08:00,27,128.55,128.65,128.35,128.55,30
20170301|2016-05-27 08:30,27,128.65,128.8,128.6,128.6,53
20170301|2016-05-27 09:00,27,128.55,128.6,128.4,128.6,121
20170301|2016-05-27 09:30,27,128.6,128.7,128.5,128.55,31
20170301|2016-05-27 10:00,27,128.65,129.05,128.5,129,64
20170301|2016-05-27 10:30,27,128.9,128.95,128.65,128.7,13
20170301|2016-05-27 11:00,27,128.6,128.7,128.55,128.7,16
20170301|2016-05-27 11:30,27,128.6,128.6,128.6,128.6,5
20170301|2016-05-27 12:00,27,128.55,128.85,128.55,128.7,263
20170301|2016-05-31 03:00,31,128.7,129.1,128.7,128.85,33
20170301|2016-05-31 03:30,31,128.85,129.2,128.85,129.2,4
20170301|2016-05-31 04:00,31,129.2,129.2,129.1,129.1,17
20170301|2016-05-31 05:00,31,129.9,130,129.85,130,12
20170301|2016-05-31 05:30,31,130.05,130.15,130,130.05,50
20170301|2016-05-31 07:00,31,129.75,130.5,129.75,130,14
20170301|2016-05-31 07:30,31,129.8,130,129.65,129.95,23
20170301|2016-05-31 08:00,31,130.05,130.65,130.05,130.55,49
20170301|2016-05-31 08:30,31,130.25,130.55,130.2,130.4,26
20170301|2016-05-31 09:00,31,130.6,131.05,130.35,130.5,108
20170301|2016-05-31 09:30,31,130.5,130.5,129.95,130.05,96
20170301|2016-05-31 10:00,31,129.9,129.9,129.45,129.5,29
20170301|2016-05-31 10:30,31,129.3,129.3,129.1,129.15,86
20170301|2016-05-31 11:00,31,129.2,129.25,129.2,129.2,11
20170301|2016-05-31 11:30,31,129,129.2,128.9,129.2,95
20170301|2016-05-31 12:00,31,128.95,128.95,128.55,128.75,139
20170301|2016-06-01 03:00,1,129,129.2,128.75,129.1,48
20170301|2016-06-01 03:30,1,129.2,129.6,129.2,129.6,54
20170301|2016-06-01 04:00,1,129.1,129.15,129.1,129.15,11
20170301|2016-06-01 04:30,1,129.45,129.55,129.45,129.5,14
20170301|2016-06-01 05:00,1,129.35,129.6,129.35,129.6,41
20170301|2016-06-01 05:30,1,129.6,129.75,129.55,129.7,37
20170301|2016-06-01 06:00,1,129.7,129.85,129.7,129.85,53
20170301|2016-06-01 06:30,1,129.55,129.55,129.55,129.55,6
20170301|2016-06-01 07:00,1,129.95,130.2,129.4,129.4,37
20170301|2016-06-01 07:30,1,129.35,129.6,129.3,129.5,31
20170301|2016-06-01 08:00,1,129.5,129.5,129,129,44
20170301|2016-06-01 08:30,1,128.9,128.9,128.15,128.5,161
20170301|2016-06-01 09:00,1,128.35,128.8,128.35,128.8,40
20170301|2016-06-01 09:30,1,128.75,128.75,128.3,128.4,39
20170301|2016-06-01 10:00,1,128.55,129,128.55,128.6,64
20170301|2016-06-01 10:30,1,128.8,128.95,128.65,128.85,24
20170301|2016-06-01 11:00,1,128.95,129.3,128.75,128.85,19
20170301|2016-06-01 11:30,1,129,129.05,128.9,128.95,8
20170301|2016-06-01 12:00,1,129.05,129.2,128.75,129.15,41
20170301|2016-06-02 03:00,2,130.05,130.05,129.5,129.95,69
20170301|2016-06-02 03:30,2,129.95,130.45,129.95,130.45,52
20170301|2016-06-02 04:00,2,130.15,130.4,130.1,130.35,28
20170301|2016-06-02 04:30,2,130.4,130.4,130.1,130.2,24
20170301|2016-06-02 05:00,2,130.3,130.4,130.1,130.1,20
20170301|2016-06-02 05:30,2,130.15,130.5,130.15,130.5,26
20170301|2016-06-02 06:00,2,130.6,130.85,130.2,130.2,8
20170301|2016-06-02 06:30,2,130.3,130.55,130.3,130.55,53
20170301|2016-06-02 07:00,2,130.9,130.95,130.65,130.95,99
20170301|2016-06-02 07:30,2,130.3,130.7,129.95,130.45,172
20170301|2016-06-02 08:00,2,130.3,130.3,129.7,129.7,15
20170301|2016-06-02 08:30,2,129.7,129.8,129.5,129.75,35
20170301|2016-06-02 09:00,2,129.85,130.1,129.75,129.8,19
20170301|2016-06-02 09:30,2,129.7,129.9,129.55,129.75,41
20170301|2016-06-02 10:00,2,129.9,130.05,129.5,129.5,34
20170301|2016-06-02 10:30,2,129.6,130.05,129.6,130.05,11
20170301|2016-06-02 11:00,2,129.9,130.25,129.9,130.15,88
20170301|2016-06-02 11:30,2,130.05,130.3,130.05,130.25,7
20170301|2016-06-02 12:00,2,130.15,130.6,130.05,130.05,118
20170301|2016-06-03 03:00,3,130.05,130.7,129.8,130.6,28
20170301|2016-06-03 03:30,3,130.7,130.7,130.5,130.5,4
20170301|2016-06-03 04:00,3,130.5,130.5,130.5,130.5,1
20170301|2016-06-03 05:00,3,130.8,130.8,130.75,130.75,6
20170301|2016-06-03 05:30,3,130.75,130.85,130.6,130.6,16
20170301|2016-06-03 06:00,3,130.6,130.6,130.5,130.5,23
20170301|2016-06-03 06:30,3,130.55,130.8,130.55,130.8,20
20170301|2016-06-03 07:00,3,130.55,130.6,130.35,130.35,29
20170301|2016-06-03 07:30,3,130.75,132.1,130.75,132,87
20170301|2016-06-03 08:00,3,132.35,132.5,132.15,132.2,15
20170301|2016-06-03 08:30,3,132.4,132.4,131.55,132.3,18
20170301|2016-06-03 09:00,3,132.35,132.55,132.1,132.2,136
20170301|2016-06-03 09:30,3,132,132.45,132,132.45,7
20170301|2016-06-03 10:00,3,132.3,132.65,132.15,132.65,57
20170301|2016-06-03 10:30,3,132.5,132.95,132.5,132.9,39
20170301|2016-06-03 11:00,3,133.1,134.25,133.1,134.25,40
20170301|2016-06-03 11:30,3,133.95,133.95,133.55,133.95,62
20170301|2016-06-03 12:00,3,133.8,134.5,133.8,134.05,114
20170301|2016-06-06 03:00,6,134.7,135.55,134.55,135.25,47
20170301|2016-06-06 03:30,6,135.65,135.7,135.35,135.55,14
20170301|2016-06-06 04:00,6,135.5,135.5,135.15,135.15,39
20170301|2016-06-06 04:30,6,135.2,135.2,135.2,135.2,1
20170301|2016-06-06 05:30,6,135.1,135.2,135.1,135.15,5
20170301|2016-06-06 06:00,6,135.25,135.4,135.2,135.4,6
20170301|2016-06-06 07:00,6,134.9,136.7,134.9,136.65,49
20170301|2016-06-06 07:30,6,136.6,137.05,136.6,137.05,37
20170301|2016-06-06 08:00,6,136.9,137.65,136.9,137.3,37
20170301|2016-06-06 08:30,6,137.55,138.1,137.5,138.1,47
20170301|2016-06-06 09:00,6,138.25,138.55,137.9,138.15,73
20170301|2016-06-06 09:30,6,138.15,139,138.1,138.95,132
20170301|2016-06-06 10:00,6,138.9,139,138.6,138.75,49
20170301|2016-06-06 10:30,6,138.6,138.6,137.75,137.75,23
20170301|2016-06-06 11:00,6,137.85,138,137.6,137.9,21
20170301|2016-06-06 11:30,6,138,138.3,138,138.3,20
20170301|2016-06-06 12:00,6,138.3,138.9,138.3,138.75,201
20170301|2016-06-07 03:00,7,138.75,138.75,137.45,137.6,41
20170301|2016-06-07 03:30,7,137.6,137.6,136.95,137.15,21
20170301|2016-06-07 04:00,7,137.5,137.5,137.5,137.5,3
20170301|2016-06-07 04:30,7,137.7,137.75,137.7,137.75,2
20170301|2016-06-07 05:00,7,137.7,137.85,137.45,137.45,12
20170301|2016-06-07 06:30,7,137.65,138.35,137.65,138.35,7
20170301|2016-06-07 07:00,7,138.45,138.7,138.35,138.5,27
20170301|2016-06-07 07:30,7,138.85,139.65,138.85,139.6,63
20170301|2016-06-07 08:00,7,139.65,139.65,138.75,139.35,56
20170301|2016-06-07 08:30,7,139.3,139.75,139.3,139.65,24
20170301|2016-06-07 09:00,7,139.75,140.25,139.75,139.85,94
20170301|2016-06-07 09:30,7,139.65,139.7,138.75,138.75,34
20170301|2016-06-07 10:00,7,138.7,139.15,138.55,139.15,23
20170301|2016-06-07 10:30,7,139.35,139.4,139.25,139.25,15
20170301|2016-06-07 11:00,7,138.6,139.05,138.4,139.05,23
20170301|2016-06-07 11:30,7,139,139.6,138.9,139.4,34
20170301|2016-06-07 12:00,7,139.5,139.55,138.9,138.9,116
20170301|2016-06-08 03:00,8,138.75,139.05,138.65,138.95,38
20170301|2016-06-08 03:30,8,138.8,138.95,138.65,138.7,25
20170301|2016-06-08 04:00,8,138.55,138.6,137.95,137.95,10
20170301|2016-06-08 04:30,8,138.05,138.05,137.85,137.85,3
20170301|2016-06-08 05:30,8,138.85,139,138.65,138.95,43
20170301|2016-06-08 06:00,8,139,139.05,138.95,138.95,8
20170301|2016-06-08 06:30,8,139.3,139.3,139.3,139.3,1
20170301|2016-06-08 07:00,8,139,140.75,139,140.75,72
20170301|2016-06-08 07:30,8,140.55,141.65,140.55,141.5,238
20170301|2016-06-08 08:00,8,141.55,143.1,141.5,142.85,198
20170301|2016-06-08 08:30,8,143,144.25,143,143.8,330
20170301|2016-06-08 09:00,8,143.9,144.45,143.9,144.25,448
20170301|2016-06-08 09:30,8,144.15,145.95,144.15,144.85,464
20170301|2016-06-08 10:00,8,144.8,145.05,143.45,145.05,198
20170301|2016-06-08 10:30,8,144.95,145.45,144.9,144.9,62
20170301|2016-06-08 11:00,8,144.9,145.15,144.9,145.1,95
20170301|2016-06-08 11:30,8,145.1,145.75,145.05,145.7,178
20170301|2016-06-08 12:00,8,145.65,146.8,145.45,146.25,490
20170301|2016-06-09 03:00,9,145.3,146.3,144.95,146.3,59
20170301|2016-06-09 03:30,9,146.3,151.4,146.3,149.15,162
20170301|2016-06-09 04:00,9,149.5,149.6,147.85,148.85,67
20170301|2016-06-09 04:30,9,149.35,149.35,148.5,148.5,10
20170301|2016-06-09 05:00,9,148.5,148.55,147.75,148.25,27
20170301|2016-06-09 05:30,9,148.45,148.6,148.25,148.6,10
20170301|2016-06-09 06:00,9,148.55,148.55,147.15,147.15,35
20170301|2016-06-09 06:30,9,147.85,149.25,147.85,148.9,167
20170301|2016-06-09 07:00,9,149.05,149.65,148.9,149.65,133
20170301|2016-06-09 07:30,9,149.2,149.65,147.8,148.3,163
20170301|2016-06-09 08:00,9,148.3,149.25,148.2,149.25,44
20170301|2016-06-09 08:30,9,149.35,149.4,148.35,148.45,107
20170301|2016-06-09 09:00,9,148.3,148.85,148.15,148.25,114
20170301|2016-06-09 09:30,9,148.2,148.5,148.05,148.3,268
20170301|2016-06-09 10:00,9,148.1,148.1,142.7,143.75,370
20170301|2016-06-09 10:30,9,144.05,144.35,143.6,144.3,201
20170301|2016-06-09 11:00,9,144.35,144.6,143.7,144.05,111
20170301|2016-06-09 11:30,9,143.55,143.9,143.45,143.75,46
20170301|2016-06-09 12:00,9,143.75,143.85,140.55,141.65,270
20170301|2016-06-10 03:00,10,141,141.55,140.65,140.65,45
20170301|2016-06-10 03:30,10,140.55,140.55,139.8,139.8,21
20170301|2016-06-10 04:00,10,139.6,139.7,139.05,139.6,130
20170301|2016-06-10 04:30,10,139.75,140.75,139.75,140.6,44
20170301|2016-06-10 05:00,10,140.1,140.7,140.1,140.6,16
20170301|2016-06-10 05:30,10,140.55,140.7,140.15,140.5,45
20170301|2016-06-10 06:00,10,140.15,140.25,140.1,140.2,48
20170301|2016-06-10 06:30,10,140.4,140.4,140.2,140.25,17
20170301|2016-06-10 07:00,10,141.15,141.75,140.75,141.45,128
20170301|2016-06-10 07:30,10,141.7,142.8,141.7,142,171
20170301|2016-06-10 08:00,10,142.1,143.85,142.05,143.75,151
20170301|2016-06-10 08:30,10,143.7,143.95,142.65,143.2,55
20170301|2016-06-10 09:00,10,143.65,144.15,143.5,144.15,21
20170301|2016-06-10 09:30,10,143.85,144.05,142.4,142.4,12
20170301|2016-06-10 10:00,10,142.4,143.55,142.25,143.45,68
20170301|2016-06-10 10:30,10,143.35,143.75,143,143.3,76
20170301|2016-06-10 11:00,10,143.35,143.55,142.95,142.95,32
20170301|2016-06-10 11:30,10,143.3,143.45,143.15,143.4,88
20170301|2016-06-10 12:00,10,143.25,144.6,143.15,144.35,141
20170301|2016-06-13 03:00,13,144.75,146.25,144.25,144.55,176
20170301|2016-06-13 03:30,13,144.2,144.65,142.25,142.5,29
20170301|2016-06-13 04:00,13,143.1,143.1,142.3,142.45,21
20170301|2016-06-13 04:30,13,143,143,143,143,1
20170301|2016-06-13 05:00,13,143.3,144.3,142.55,142.55,10
20170301|2016-06-13 05:30,13,142.75,143.65,142.75,143.5,9
20170301|2016-06-13 06:00,13,142.65,142.95,142.65,142.85,22
20170301|2016-06-13 06:30,13,142.8,142.95,138.85,139.85,78
20170301|2016-06-13 07:00,13,140.3,141.25,140.05,141.15,139
20170301|2016-06-13 07:30,13,140.95,141.95,140.9,141.6,76
20170301|2016-06-13 08:00,13,141.35,142.9,141.35,142.75,72
20170301|2016-06-13 08:30,13,143.45,143.85,143,143.25,53
20170301|2016-06-13 09:00,13,143.3,144.95,143.3,144.95,132
20170301|2016-06-13 09:30,13,144.8,145.4,143.3,144.15,127
20170301|2016-06-13 10:00,13,143.45,144.85,143.1,144.65,42
20170301|2016-06-13 10:30,13,144.65,144.7,143.55,143.55,38
20170301|2016-06-13 11:00,13,143.55,144.3,143.45,144.05,73
20170301|2016-06-13 11:30,13,144.15,144.6,144.15,144.3,30
20170301|2016-06-13 12:00,13,143.75,144.4,143,144.1,223
20170301|2016-06-14 03:00,14,142.4,143,141.65,141.95,79
20170301|2016-06-14 03:30,14,142.15,142.15,141.5,141.8,25
20170301|2016-06-14 04:00,14,142.05,142.05,141.45,141.65,20
20170301|2016-06-14 04:30,14,141.7,141.8,141.6,141.8,21
20170301|2016-06-14 05:00,14,141.8,142.15,141.8,142.15,27
20170301|2016-06-14 05:30,14,142.2,142.2,142,142,19
20170301|2016-06-14 06:00,14,142.1,142.1,141.75,141.75,10
20170301|2016-06-14 06:30,14,141.5,141.9,140.75,140.8,46
20170301|2016-06-14 07:00,14,140.85,142.85,140.85,142.7,66
20170301|2016-06-14 07:30,14,142.6,143.15,142.4,142.7,54
20170301|2016-06-14 08:00,14,142.8,143.5,142.8,143.45,65
20170301|2016-06-14 08:30,14,143.45,143.65,143.05,143.65,92
20170301|2016-06-14 09:00,14,143.55,143.95,142.85,143.8,54
20170301|2016-06-14 09:30,14,143.7,143.95,142.6,142.6,64
20170301|2016-06-14 10:00,14,142.65,143,142.2,143,23
20170301|2016-06-14 10:30,14,143.1,143.3,142.6,142.85,70
20170301|2016-06-14 11:00,14,142.7,142.75,141.55,141.55,42
20170301|2016-06-14 11:30,14,141.8,142.15,141.7,142.15,16
20170301|2016-06-14 12:00,14,142.15,142.55,141.85,142.5,139
20170301|2016-06-15 03:00,15,141.6,143.7,141.6,143.65,60
20170301|2016-06-15 03:30,15,143.7,144.5,143.7,144.2,59
20170301|2016-06-15 04:00,15,144.3,144.3,143.85,143.95,12
20170301|2016-06-15 04:30,15,144.05,144.05,143.85,143.85,11
20170301|2016-06-15 05:00,15,143.7,144.15,143.7,144.15,9
20170301|2016-06-15 05:30,15,144.4,144.55,144.4,144.55,26
20170301|2016-06-15 06:00,15,143.75,144,143.75,144,3
20170301|2016-06-15 06:30,15,144.15,144.15,144,144.05,4
20170301|2016-06-15 07:00,15,144,144.75,143.9,144.5,82
20170301|2016-06-15 07:30,15,144.35,145.05,144.1,144.4,110
20170301|2016-06-15 08:00,15,144.35,144.65,144.05,144.2,108
20170301|2016-06-15 08:30,15,144.1,144.95,143.25,144.9,49
20170301|2016-06-15 09:00,15,145,145,143.5,143.65,190
20170301|2016-06-15 09:30,15,144.1,144.7,144.1,144.5,38
20170301|2016-06-15 10:00,15,144.55,144.8,144.2,144.55,28
20170301|2016-06-15 10:30,15,144.7,145.05,144.45,145.05,58
20170301|2016-06-15 11:00,15,145.1,145.1,144.25,144.65,55
20170301|2016-06-15 11:30,15,145.25,145.4,144.4,144.9,60
20170301|2016-06-15 12:00,15,145,145.45,144.8,145.4,107
20170301|2016-06-16 03:00,16,144.9,146.85,144.5,146.45,56
20170301|2016-06-16 03:30,16,146.45,146.45,145.65,146.25,20
20170301|2016-06-16 04:00,16,146.25,146.65,146.25,146.5,15
20170301|2016-06-16 04:30,16,146.5,146.9,146.4,146.9,22
20170301|2016-06-16 05:00,16,146.8,146.8,146.6,146.65,15
20170301|2016-06-16 05:30,16,146.6,146.7,146.6,146.7,5
20170301|2016-06-16 06:00,16,146.6,146.6,146.35,146.35,6
20170301|2016-06-16 06:30,16,145.95,146.05,145.95,146.05,2
20170301|2016-06-16 07:00,16,146.65,147.75,146.25,147.5,65
20170301|2016-06-16 07:30,16,147.25,148.55,147.25,147.8,135
20170301|2016-06-16 08:00,16,147.45,147.8,146.75,147.05,108
20170301|2016-06-16 08:30,16,146.95,147.35,143.5,144.5,178
20170301|2016-06-16 09:00,16,144.8,144.8,142.95,143.55,96
20170301|2016-06-16 09:30,16,143.6,144.45,143.5,143.75,60
20170301|2016-06-16 10:00,16,144.2,145.8,144.2,145.75,74
20170301|2016-06-16 10:30,16,145.65,145.65,144.8,144.8,112
20170301|2016-06-16 11:00,16,144.9,145.55,144.8,145.35,19
20170301|2016-06-16 11:30,16,145.3,146.5,145.25,146,38
20170301|2016-06-16 12:00,16,146.35,146.85,145.6,146.5,173
20170301|2016-06-17 03:00,17,146.75,148.1,146.55,148.1,37
20170301|2016-06-17 03:30,17,148,148.05,148,148,6
20170301|2016-06-17 04:00,17,148.25,148.4,148.15,148.25,32
20170301|2016-06-17 04:30,17,148.1,148.1,147.85,147.85,16
20170301|2016-06-17 05:00,17,147.7,147.8,147.7,147.7,8
20170301|2016-06-17 05:30,17,147.5,147.9,147.1,147.8,18
20170301|2016-06-17 06:00,17,147.75,148.05,147.75,147.9,12
20170301|2016-06-17 06:30,17,148.05,148.1,148.05,148.1,4
20170301|2016-06-17 07:00,17,147.95,148.45,147.55,148.15,63
20170301|2016-06-17 07:30,17,148.3,148.7,148.05,148.7,70
20170301|2016-06-17 08:00,17,148.35,148.65,147.8,148.6,34
20170301|2016-06-17 08:30,17,148.75,149.05,148.05,149,49
20170301|2016-06-17 09:00,17,148.85,149.05,148.5,148.5,53
20170301|2016-06-17 09:30,17,148.25,148.55,147.1,147.1,40
20170301|2016-06-17 10:00,17,147.2,147.4,145.7,146.8,88
20170301|2016-06-17 10:30,17,147.1,147.2,147.1,147.2,5
20170301|2016-06-17 11:00,17,147.45,147.5,145.85,146.2,77
20170301|2016-06-17 11:30,17,146.4,147.35,145.7,147,93
20170301|2016-06-17 12:00,17,146.95,148.15,146.9,148.15,169
20170301|2016-06-20 03:00,20,146.1,147,145.35,147,18
20170301|2016-06-20 03:30,20,147.15,147.15,147.15,147.15,1
20170301|2016-06-20 04:00,20,146.65,146.65,146.65,146.65,10
20170301|2016-06-20 04:30,20,147,147.3,146.7,146.7,5
20170301|2016-06-20 05:00,20,146.6,146.6,145.25,146.2,33
20170301|2016-06-20 05:30,20,145.8,145.8,145.8,145.8,1
20170301|2016-06-20 06:30,20,145.9,145.9,144.9,145.4,17
20170301|2016-06-20 07:00,20,145.55,146.45,145.55,146.25,24
20170301|2016-06-20 07:30,20,146.25,146.65,145.05,145.4,82
20170301|2016-06-20 08:00,20,145.5,145.75,145.2,145.2,55
20170301|2016-06-20 08:30,20,145.05,145.8,144.65,145.8,28
20170301|2016-06-20 09:00,20,145.85,146.2,145.6,146,17
20170301|2016-06-20 09:30,20,146,147.2,146,146.6,22
20170301|2016-06-20 10:00,20,146.6,146.65,146.3,146.65,6
20170301|2016-06-20 10:30,20,146.65,146.8,145.85,146.25,22
20170301|2016-06-20 11:00,20,146.35,146.35,145.95,145.95,7
20170301|2016-06-20 11:30,20,145.9,145.9,145.9,145.9,1
20170301|2016-06-20 12:00,20,146.2,146.45,145.95,146.4,24
20170301|2016-06-21 03:00,21,145.85,145.85,144.45,144.55,45
20170301|2016-06-21 03:30,21,145,145.3,144.75,145,26
20170301|2016-06-21 04:00,21,144.95,145.15,144.75,144.95,33
20170301|2016-06-21 04:30,21,144.7,144.7,144.6,144.7,6
20170301|2016-06-21 05:00,21,144.65,144.65,144.65,144.65,2
20170301|2016-06-21 05:30,21,144.65,144.65,144.65,144.65,1
20170301|2016-06-21 06:00,21,144.6,144.6,144.4,144.5,12
20170301|2016-06-21 06:30,21,144.5,144.65,143.7,144.15,32
20170301|2016-06-21 07:00,21,144.1,144.5,143.5,144.05,36
20170301|2016-06-21 07:30,21,144.15,144.15,143.4,143.5,24
20170301|2016-06-21 08:00,21,143.6,144.25,143.6,144.15,45
20170301|2016-06-21 08:30,21,143.95,144.5,143.95,144.5,7
20170301|2016-06-21 09:00,21,145,145.05,144.45,144.8,22
20170301|2016-06-21 09:30,21,144.9,145.25,144.7,144.8,48
20170301|2016-06-21 10:00,21,145.1,145.6,144.85,144.95,45
20170301|2016-06-21 10:30,21,145,145.2,144.85,145.05,13
20170301|2016-06-21 11:00,21,145.35,145.45,144.9,144.9,13
20170301|2016-06-21 11:30,21,145.35,145.35,144.95,145,21
20170301|2016-06-21 12:00,21,144.95,146.85,144.95,146.85,78
20170301|2016-06-22 03:00,22,146.35,146.8,146.3,146.7,21
20170301|2016-06-22 03:30,22,146.55,146.7,146.4,146.4,13
20170301|2016-06-22 04:00,22,146.6,146.65,146.6,146.6,17
20170301|2016-06-22 04:30,22,146.4,146.45,146.4,146.45,6
20170301|2016-06-22 05:00,22,146.55,146.55,146.05,146.15,35
20170301|2016-06-22 05:30,22,146.3,146.45,146.1,146.45,9
20170301|2016-06-22 06:00,22,146.55,146.55,146.55,146.55,1
20170301|2016-06-22 06:30,22,146.8,146.9,146.7,146.7,10
20170301|2016-06-22 07:00,22,146.6,146.9,146.45,146.7,18
20170301|2016-06-22 07:30,22,146.7,146.85,146.6,146.75,10
20170301|2016-06-22 08:00,22,147.1,147.15,144.9,145.1,94
20170301|2016-06-22 08:30,22,145.2,145.85,145.2,145.7,21
20170301|2016-06-22 09:00,22,145.5,146.1,145.4,145.4,63
20170301|2016-06-22 09:30,22,144.9,144.9,144.6,144.6,27
20170301|2016-06-22 10:00,22,144.75,144.75,144.1,144.5,68
20170301|2016-06-22 10:30,22,144.45,144.65,144.4,144.55,27
20170301|2016-06-22 11:00,22,144.55,144.55,144.05,144.25,9
20170301|2016-06-22 11:30,22,144.3,144.4,144.3,144.4,3
20170301|2016-06-22 12:00,22,144.2,145.15,144.1,145.15,38
20170301|2016-06-23 03:00,23,144.65,145.05,144.45,144.55,21
20170301|2016-06-23 03:30,23,144.8,144.8,144.7,144.7,7
20170301|2016-06-23 04:00,23,145.4,145.7,145.35,145.7,6
20170301|2016-06-23 04:30,23,145.85,146.2,145.85,146.2,8
20170301|2016-06-23 05:00,23,146.25,146.65,146.25,146.25,9
20170301|2016-06-23 05:30,23,146.25,146.9,146.25,146.8,4
20170301|2016-06-23 06:30,23,146.3,146.3,146.1,146.1,9
20170301|2016-06-23 07:00,23,146.45,146.65,146.1,146.65,11
20170301|2016-06-23 07:30,23,146.9,147.6,146.65,147.2,37
20170301|2016-06-23 08:00,23,147.3,147.55,146.4,147.25,23
20170301|2016-06-23 08:30,23,147.15,147.35,146.2,146.2,26
20170301|2016-06-23 09:00,23,146.45,146.55,146.1,146.1,10
20170301|2016-06-23 09:30,23,146.4,147.05,146.4,147.05,14
20170301|2016-06-23 10:00,23,147.25,147.45,147.2,147.25,15
20170301|2016-06-23 10:30,23,147.25,147.5,147.15,147.3,22
20170301|2016-06-23 11:00,23,147.45,147.6,147.45,147.6,23
20170301|2016-06-23 11:30,23,148,148.35,147.85,147.85,35
20170301|2016-06-23 12:00,23,147.7,148.2,147.65,148,43
20170301|2016-06-24 03:00,24,145.4,145.4,142.35,143.95,150
20170301|2016-06-24 03:30,24,143.95,144.8,143.9,144,6
20170301|2016-06-24 04:00,24,144.15,144.65,144,144.5,51
20170301|2016-06-24 04:30,24,144.55,144.95,144.45,144.75,11
20170301|2016-06-24 05:00,24,144.45,144.45,143.9,144,14
20170301|2016-06-24 05:30,24,144.05,144.05,143.45,143.45,25
20170301|2016-06-24 06:00,24,143.4,143.5,143.2,143.5,28
20170301|2016-06-24 06:30,24,143.25,143.25,142.2,142.25,20
20170301|2016-06-24 07:00,24,142,142.6,141.65,142.5,71
20170301|2016-06-24 07:30,24,142.45,143.55,142.1,143.55,53
20170301|2016-06-24 08:00,24,143.25,143.6,142.55,142.55,70
20170301|2016-06-24 08:30,24,142.65,144.2,142.65,143.6,59
20170301|2016-06-24 09:00,24,143.45,143.45,142.8,143.15,9
20170301|2016-06-24 09:30,24,143.55,143.55,143,143,25
20170301|2016-06-24 10:00,24,142.95,143.3,142.75,142.75,14
20170301|2016-06-24 10:30,24,142.85,142.85,142.55,142.65,4
20170301|2016-06-24 11:00,24,142.35,142.55,142.3,142.3,54
20170301|2016-06-24 11:30,24,142.6,142.7,142.6,142.7,6
20170301|2016-06-24 12:00,24,142.85,142.85,142.3,142.3,22
20170301|2016-06-27 03:00,27,142.55,143.75,142.25,143.35,32
20170301|2016-06-27 03:30,27,143.3,143.3,143.05,143.05,2
20170301|2016-06-27 04:00,27,142.85,142.95,142.8,142.8,3
20170301|2016-06-27 04:30,27,142.5,142.5,142.45,142.45,2
20170301|2016-06-27 05:00,27,142.75,142.75,142.45,142.45,4
20170301|2016-06-27 05:30,27,142,142,141.45,141.65,5
20170301|2016-06-27 06:00,27,141.3,141.3,140.7,140.7,26
20170301|2016-06-27 06:30,27,140.75,140.85,140.35,140.4,28
20170301|2016-06-27 07:00,27,140.75,141.75,140.75,141.3,21
20170301|2016-06-27 07:30,27,141.15,142.2,141,142.2,14
20170301|2016-06-27 08:00,27,142.35,143.05,142.3,142.3,76
20170301|2016-06-27 08:30,27,142.35,142.8,142.2,142.55,46
20170301|2016-06-27 09:00,27,143,143.15,142.6,142.75,19
20170301|2016-06-27 09:30,27,142.5,142.6,141.8,142.25,72
20170301|2016-06-27 10:00,27,141.9,141.95,141.4,141.95,37
20170301|2016-06-27 10:30,27,142.1,142.2,142.1,142.2,7
20170301|2016-06-27 11:00,27,142.1,142.25,142.1,142.25,7
20170301|2016-06-27 11:30,27,142.55,142.7,141.8,141.95,15
20170301|2016-06-27 12:00,27,141.95,142.1,141.5,141.55,276
20170301|2016-06-28 03:00,28,142.85,143.5,142.6,143.25,29
20170301|2016-06-28 03:30,28,143.45,144.55,143.45,143.7,30
20170301|2016-06-28 04:00,28,143.55,143.55,143.25,143.25,9
20170301|2016-06-28 04:30,28,143.55,143.6,143.55,143.6,2
20170301|2016-06-28 05:00,28,143.5,143.8,143.5,143.75,4
20170301|2016-06-28 05:30,28,143.75,144.1,143.75,144.1,12
20170301|2016-06-28 06:00,28,143.95,144,143.75,143.9,7
20170301|2016-06-28 06:30,28,144.2,144.2,144.2,144.2,1
20170301|2016-06-28 07:00,28,144.25,145.25,144.25,144.65,44
20170301|2016-06-28 07:30,28,144.5,146.1,144.4,146.1,22
20170301|2016-06-28 08:00,28,145.75,145.75,145.35,145.75,25
20170301|2016-06-28 08:30,28,145.95,146.45,145.95,146.25,40
20170301|2016-06-28 09:00,28,146.5,146.5,145.85,146.35,51
20170301|2016-06-28 09:30,28,146.3,146.55,146.1,146.45,51
20170301|2016-06-28 10:00,28,146.45,146.5,146.45,146.5,8
20170301|2016-06-28 10:30,28,146.15,146.25,146,146.05,12
20170301|2016-06-28 11:00,28,146.1,146.1,146.05,146.05,2
20170301|2016-06-28 11:30,28,146.4,146.4,146.4,146.4,1
20170301|2016-06-28 12:00,28,145.85,146.15,145.7,146.05,49
20170301|2016-06-29 03:00,29,146.35,147,146.1,146.9,34
20170301|2016-06-29 03:30,29,147.1,147.8,147.1,147.55,19
20170301|2016-06-29 04:00,29,147.65,147.65,147.5,147.5,3
20170301|2016-06-29 04:30,29,147.35,147.35,147.2,147.2,2
20170301|2016-06-29 05:00,29,147.15,147.15,147.15,147.15,1
20170301|2016-06-29 07:00,29,147.65,148.75,147.65,148.5,37
20170301|2016-06-29 07:30,29,148.6,149.3,148.25,149.2,79
20170301|2016-06-29 08:00,29,149.35,149.7,148.4,148.6,276
20170301|2016-06-29 08:30,29,148.4,149.2,148.4,149,13
20170301|2016-06-29 09:00,29,149.15,149.55,149.15,149.15,38
20170301|2016-06-29 09:30,29,149.05,149.3,148.7,148.7,13
20170301|2016-06-29 10:00,29,148.95,149.4,148.9,149.35,36
20170301|2016-06-29 10:30,29,149.4,149.4,149.25,149.3,8
20170301|2016-06-29 11:00,29,149.55,150.05,149.5,149.55,82
20170301|2016-06-29 11:30,29,149.6,150,149.55,150,14
20170301|2016-06-29 12:00,29,150.05,150.05,149.45,149.45,92
20170301|2016-06-30 03:00,30,149.75,152,149.75,151.2,91
20170301|2016-06-30 03:30,30,151.25,151.3,151,151.15,6
20170301|2016-06-30 04:00,30,151.15,151.45,151.15,151.45,17
20170301|2016-06-30 04:30,30,151.7,153,151.65,151.65,74
20170301|2016-06-30 05:00,30,151.65,151.9,151.5,151.9,4
20170301|2016-06-30 05:30,30,152.1,152.2,151.8,151.8,8
20170301|2016-06-30 06:00,30,151.85,152.4,151.55,151.8,62
20170301|2016-06-30 06:30,30,152.05,152.05,151.6,151.6,5
20170301|2016-06-30 07:00,30,151.4,152.25,151.4,151.85,41
20170301|2016-06-30 07:30,30,152.05,152.1,150.2,150.2,41
20170301|2016-06-30 08:00,30,150.25,150.3,147.45,148.9,158
20170301|2016-06-30 08:30,30,149,149.2,148.25,148.9,52
20170301|2016-06-30 09:00,30,149.1,150,148.8,150,40
20170301|2016-06-30 09:30,30,148.65,149.55,148.15,149.45,18
20170301|2016-06-30 10:00,30,149.3,149.6,149.3,149.6,9
20170301|2016-06-30 10:30,30,149.55,150.05,149.55,150.05,17
20170301|2016-06-30 11:00,30,149.35,149.6,148.5,149.6,70
20170301|2016-06-30 11:30,30,149.8,150.8,149.5,150.8,58
20170301|2016-06-30 12:00,30,150.7,151.6,150.25,150.65,277
20170301|2016-07-01 03:00,1,151.75,151.75,150,150.75,25
20170301|2016-07-01 03:30,1,150.7,150.7,150.7,150.7,2
20170301|2016-07-01 04:00,1,150.7,150.7,150.7,150.7,1
20170301|2016-07-01 04:30,1,150.15,150.65,150.15,150.65,4
20170301|2016-07-01 05:00,1,150.65,151.2,150.65,151.2,6
20170301|2016-07-01 05:30,1,151.2,151.2,151.2,151.2,1
20170301|2016-07-01 06:00,1,151.5,151.5,150.8,150.8,9
20170301|2016-07-01 06:30,1,150.85,151.15,150.1,150.9,22
20170301|2016-07-01 07:00,1,151.4,152,151.35,152,30
20170301|2016-07-01 07:30,1,152.2,152.3,151.55,151.8,33
20170301|2016-07-01 08:00,1,152.25,152.95,152.2,152.6,110
20170301|2016-07-01 08:30,1,152.5,152.9,150.35,151.75,109
20170301|2016-07-01 09:00,1,151.95,152.35,151.1,151.9,51
20170301|2016-07-01 09:30,1,152,152.2,151.15,151.5,58
20170301|2016-07-01 10:00,1,151.75,151.8,151.35,151.45,16
20170301|2016-07-01 10:30,1,151.4,151.75,151.4,151.65,89
20170301|2016-07-01 11:00,1,151.7,151.9,151.45,151.75,58
20170301|2016-07-01 11:30,1,151.85,151.85,151.05,151.25,26
20170301|2016-07-01 12:00,1,151.3,151.8,150.55,151.75,108
20170301|2016-07-05 03:00,5,150.75,151.25,150.5,150.5,86
20170301|2016-07-05 03:30,5,150.5,150.5,149.85,150.15,27
20170301|2016-07-05 04:00,5,150.45,150.45,150.45,150.45,1
20170301|2016-07-05 05:00,5,150.8,150.8,150.8,150.8,5
20170301|2016-07-05 05:30,5,151.05,151.25,150.85,150.85,9
20170301|2016-07-05 06:00,5,151,151,151,151,2
20170301|2016-07-05 07:00,5,151.25,151.65,151.25,151.35,40
20170301|2016-07-05 07:30,5,151.6,151.9,151,151.15,49
20170301|2016-07-05 08:00,5,151.85,152.35,151.85,152.2,86
20170301|2016-07-05 08:30,5,151.8,151.95,151.25,151.65,50
20170301|2016-07-05 09:00,5,151.5,151.55,150.1,150.9,17
20170301|2016-07-05 09:30,5,150.7,151.3,150.6,151.1,19
20170301|2016-07-05 10:00,5,151,151.1,149.75,150.6,45
20170301|2016-07-05 10:30,5,150.35,150.5,150.25,150.4,25
20170301|2016-07-05 11:00,5,150.65,150.9,150.35,150.9,24
20170301|2016-07-05 11:30,5,150.75,150.75,150.3,150.65,25
20170301|2016-07-05 12:00,5,150.75,151.15,150.55,151.15,115
20170301|2016-07-06 03:00,6,150.15,150.35,150.1,150.15,27
20170301|2016-07-06 03:30,6,149.9,149.9,149.8,149.9,6
20170301|2016-07-06 04:00,6,149.95,150.05,149.95,150,6
20170301|2016-07-06 04:30,6,149.8,149.8,148.8,149.25,26
20170301|2016-07-06 05:00,6,149.2,149.5,149.2,149.3,6
20170301|2016-07-06 05:30,6,149.15,149.2,148.6,148.6,10
20170301|2016-07-06 06:00,6,148.7,148.7,147.7,148,30
20170301|2016-07-06 06:30,6,148.05,148.05,147.05,147.35,108
20170301|2016-07-06 07:00,6,147.25,147.55,146.95,147.4,26
20170301|2016-07-06 07:30,6,147.2,147.2,145.8,146.8,59
20170301|2016-07-06 08:00,6,147.05,147.5,147,147.4,19
20170301|2016-07-06 08:30,6,146.8,147.25,146.6,146.9,19
20170301|2016-07-06 09:00,6,147.05,147.45,146.7,147.45,11
20170301|2016-07-06 09:30,6,147.45,148.3,147.15,148.1,17
20170301|2016-07-06 10:00,6,148.5,148.5,147.85,148.1,28
20170301|2016-07-06 10:30,6,147.8,148.2,147.75,148.1,44
20170301|2016-07-06 11:00,6,148.45,148.45,148.45,148.45,4
20170301|2016-07-06 11:30,6,148.45,148.5,148,148,32
20170301|2016-07-06 12:00,6,148.65,149.05,148.65,148.85,25
20170301|2016-07-07 03:00,7,149.15,149.35,148.45,149,21
20170301|2016-07-07 03:30,7,149.5,149.5,149.25,149.25,14
20170301|2016-07-07 04:00,7,149.1,149.1,148.95,149.05,9
20170301|2016-07-07 04:30,7,148.85,148.85,148.7,148.7,12
20170301|2016-07-07 05:00,7,148.7,148.95,148.7,148.95,2
20170301|2016-07-07 05:30,7,148.7,148.8,148.3,148.8,7
20170301|2016-07-07 06:00,7,148.8,148.8,148.8,148.8,1
20170301|2016-07-07 06:30,7,148.95,148.95,148.8,148.8,3
20170301|2016-07-07 07:00,7,149.55,150.85,149.55,150.85,22
20170301|2016-07-07 07:30,7,150.45,150.7,149.65,149.65,72
20170301|2016-07-07 08:00,7,149.7,149.85,149.15,149.3,20
20170301|2016-07-07 08:30,7,149,149.05,148.25,148.85,37
20170301|2016-07-07 09:00,7,148.55,149,148.3,148.55,41
20170301|2016-07-07 09:30,7,148.65,148.65,147.8,148.1,40
20170301|2016-07-07 10:00,7,147.9,147.9,146.85,147.05,80
20170301|2016-07-07 10:30,7,147.3,147.5,147.2,147.3,11
20170301|2016-07-07 11:00,7,147.35,147.65,147.35,147.55,24
20170301|2016-07-07 11:30,7,147.6,147.6,147.3,147.3,7
20170301|2016-07-07 12:00,7,147.4,147.55,147.35,147.45,65
20170301|2016-07-08 03:00,8,147.7,148.5,147.4,148.5,22
20170301|2016-07-08 03:30,8,148.6,149,148.6,148.75,14
20170301|2016-07-08 04:00,8,148.5,148.5,148.3,148.3,5
20170301|2016-07-08 04:30,8,148.25,148.25,148.05,148.25,5
20170301|2016-07-08 05:00,8,148.45,148.55,148.45,148.55,8
20170301|2016-07-08 05:30,8,148.55,148.65,148.55,148.55,14
20170301|2016-07-08 06:00,8,148.35,148.35,148.3,148.3,7
20170301|2016-07-08 06:30,8,148.6,148.6,148.35,148.35,5
20170301|2016-07-08 07:00,8,148.2,149.1,148.2,148.85,31
20170301|2016-07-08 07:30,8,148.15,148.95,148.15,148.75,34
20170301|2016-07-08 08:00,8,149,149.6,148.55,149.1,52
20170301|2016-07-08 08:30,8,149.3,149.3,149.2,149.25,11
20170301|2016-07-08 09:00,8,149.5,149.8,149.1,149.6,64
20170301|2016-07-08 09:30,8,149.6,149.95,149,149.1,42
20170301|2016-07-08 10:00,8,149.3,149.55,149.3,149.5,68
20170301|2016-07-08 10:30,8,149.5,149.5,149.2,149.25,22
20170301|2016-07-08 11:00,8,149.4,149.4,149.25,149.3,6
20170301|2016-07-08 11:30,8,149.35,149.6,148.95,149,36
20170301|2016-07-08 12:00,8,149.05,149.95,148.95,149.95,187
20170301|2016-07-11 03:00,11,150.55,152,150.55,151.7,96
20170301|2016-07-11 03:30,11,151.9,152.1,151.7,151.7,66
20170301|2016-07-11 04:00,11,151.7,151.7,151.6,151.6,3
20170301|2016-07-11 06:00,11,151.75,151.75,151.5,151.5,2
20170301|2016-07-11 06:30,11,152,152.15,151.65,152.15,64
20170301|2016-07-11 07:00,11,152.35,153.25,152.3,153.25,122
20170301|2016-07-11 07:30,11,153.25,154.95,153.25,154.95,160
20170301|2016-07-11 08:00,11,154.7,154.8,153.9,154,267
20170301|2016-07-11 08:30,11,154.25,154.35,153.75,154.35,51
20170301|2016-07-11 09:00,11,154.3,154.75,154.25,154.65,65
20170301|2016-07-11 09:30,11,154.5,155.3,154.45,155.2,74
20170301|2016-07-11 10:00,11,155.45,155.45,154.25,154.75,52
20170301|2016-07-11 10:30,11,154.7,155.05,154.65,154.9,17
20170301|2016-07-11 11:00,11,154.95,155.1,154.9,154.9,24
20170301|2016-07-11 11:30,11,154.85,155.25,154.5,155.25,68
20170301|2016-07-11 12:00,11,155,155,154.4,154.65,247
20170301|2016-07-12 03:00,12,155.15,156.7,155.05,156.45,97
20170301|2016-07-12 03:30,12,156.25,156.55,156.1,156.55,25
20170301|2016-07-12 04:00,12,156.6,156.6,156.6,156.6,2
20170301|2016-07-12 05:00,12,156.55,156.55,156.55,156.55,1
20170301|2016-07-12 05:30,12,156.45,156.45,155,155.1,55
20170301|2016-07-12 06:00,12,155.05,155.15,154,155,57
20170301|2016-07-12 06:30,12,155,155.55,155,155.55,6
20170301|2016-07-12 07:00,12,156,156.1,155.6,155.95,122
20170301|2016-07-12 07:30,12,156,156.35,154.6,154.75,233
20170301|2016-07-12 08:00,12,154.75,154.85,153.4,153.45,39
20170301|2016-07-12 08:30,12,153.75,153.75,152.5,152.85,18
20170301|2016-07-12 09:00,12,152.9,153.35,152.7,153.35,34
20170301|2016-07-12 09:30,12,153.3,153.7,153.3,153.35,22
20170301|2016-07-12 10:00,12,153.4,153.5,153.1,153.1,13
20170301|2016-07-12 10:30,12,153,153.35,152.75,153.3,16
20170301|2016-07-12 11:00,12,153.4,153.6,152.7,152.7,30
20170301|2016-07-12 12:00,12,153.05,153.05,152.75,153.05,77
20170301|2016-07-13 03:00,13,152.95,152.95,152,152.5,53
20170301|2016-07-13 03:30,13,152.5,153.2,152.5,153,42
20170301|2016-07-13 04:00,13,152.9,152.95,152.9,152.95,3
20170301|2016-07-13 04:30,13,153.4,153.4,153.25,153.25,3
20170301|2016-07-13 05:00,13,153.45,153.45,153.45,153.45,1
20170301|2016-07-13 05:30,13,153.55,153.55,153.2,153.2,4
20170301|2016-07-13 06:00,13,152.85,153.05,152.85,152.9,7
20170301|2016-07-13 06:30,13,152.9,153.8,152.55,153.45,21
20170301|2016-07-13 07:00,13,153.8,154.4,153.6,154.2,42
20170301|2016-07-13 07:30,13,154.5,154.6,153.5,154.25,39
20170301|2016-07-13 08:00,13,154.5,155,154.35,154.95,41
20170301|2016-07-13 08:30,13,154.9,154.95,153.45,153.45,100
20170301|2016-07-13 09:00,13,154,154.05,153.5,153.9,47
20170301|2016-07-13 09:30,13,154.2,154.35,153.2,153.25,60
20170301|2016-07-13 10:00,13,153.5,153.65,152.85,152.85,40
20170301|2016-07-13 10:30,13,153.05,153.5,153.05,153.3,14
20170301|2016-07-13 11:00,13,153.5,153.5,153.2,153.5,8
20170301|2016-07-13 11:30,13,153.45,153.8,153.25,153.65,32
20170301|2016-07-13 12:00,13,153.65,153.8,153.1,153.35,129
20170301|2016-07-14 03:00,14,153.8,155.35,153.8,155.25,83
20170301|2016-07-14 03:30,14,155.1,155.2,154.75,154.75,19
20170301|2016-07-14 04:00,14,154.85,155.05,154.65,155.05,6
20170301|2016-07-14 04:30,14,155.05,155.3,155.05,155.05,9
20170301|2016-07-14 05:00,14,155.05,155.05,154.95,154.95,15
20170301|2016-07-14 05:30,14,155.5,155.85,155.5,155.75,35
20170301|2016-07-14 06:00,14,155.95,155.95,155.2,155.4,23
20170301|2016-07-14 06:30,14,155.6,156.25,155.55,156,68
20170301|2016-07-14 07:00,14,156.15,156.8,156.15,156.55,123
20170301|2016-07-14 07:30,14,156.6,156.75,156.25,156.6,37
20170301|2016-07-14 08:00,14,156.2,156.4,155.85,156.15,29
20170301|2016-07-14 08:30,14,156.55,156.6,155.45,155.6,30
20170301|2016-07-14 09:00,14,155.5,156.4,155.5,156,28
20170301|2016-07-14 09:30,14,155.95,156.35,155.75,156,35
20170301|2016-07-14 10:00,14,156.35,156.75,156.25,156.5,33
20170301|2016-07-14 10:30,14,156.65,156.7,156.2,156.2,40
20170301|2016-07-14 11:00,14,156.2,156.3,156.15,156.15,45
20170301|2016-07-14 11:30,14,156.05,156.5,155.9,156.5,34
20170301|2016-07-14 12:00,14,156.5,158.35,156.5,158.2,277
20170301|2016-07-15 03:00,15,158.25,158.85,158.1,158.5,61
20170301|2016-07-15 03:30,15,158.55,159.7,158.45,159.25,136
20170301|2016-07-15 04:00,15,159.65,159.75,159.4,159.55,53
20170301|2016-07-15 04:30,15,159.65,159.65,159.35,159.55,7
20170301|2016-07-15 05:00,15,159.55,160,159.55,159.95,73
20170301|2016-07-15 05:30,15,160.05,160.15,159.8,159.8,18
20170301|2016-07-15 06:00,15,159.75,159.75,159.3,159.3,4
20170301|2016-07-15 06:30,15,159.2,159.6,158.5,159.6,30
20170301|2016-07-15 07:00,15,159.4,159.95,159.2,159.7,169
20170301|2016-07-15 07:30,15,159.8,160.25,159.4,160.1,58
20170301|2016-07-15 08:00,15,159.9,159.9,157.4,157.6,120
20170301|2016-07-15 08:30,15,157.55,158.35,156.9,158.3,115
20170301|2016-07-15 09:00,15,158.6,158.6,157.2,157.25,51
20170301|2016-07-15 09:30,15,157.25,157.8,157.1,157.6,122
20170301|2016-07-15 10:00,15,157.55,157.9,157.35,157.55,67
20170301|2016-07-15 10:30,15,157.6,157.65,154.15,156.4,195
20170301|2016-07-15 11:00,15,156.4,156.4,155.1,155.75,162
20170301|2016-07-15 11:30,15,155.95,156.2,155.3,155.6,86
20170301|2016-07-15 12:00,15,155.45,155.45,152.55,152.8,326
20170301|2016-07-18 03:00,18,152.7,155.05,152.7,154.7,66
20170301|2016-07-18 03:30,18,154.7,154.7,154.55,154.65,8
20170301|2016-07-18 04:00,18,154.6,154.65,154.45,154.65,4
20170301|2016-07-18 04:30,18,154.4,154.45,153.9,153.9,6
20170301|2016-07-18 05:00,18,153.8,153.8,153.2,153.3,11
20170301|2016-07-18 05:30,18,153.6,153.6,153.3,153.5,7
20170301|2016-07-18 06:00,18,153.65,154.9,153.65,154.3,43
20170301|2016-07-18 06:30,18,154.45,154.65,154,154,22
20170301|2016-07-18 07:00,18,154.5,154.7,154,154,14
20170301|2016-07-18 07:30,18,154,154.1,152.9,153.45,81
20170301|2016-07-18 08:00,18,153.3,153.3,151.25,151.45,86
20170301|2016-07-18 08:30,18,151.4,151.7,150.55,150.85,87
20170301|2016-07-18 09:00,18,151.4,152.2,151.4,152.2,71
20170301|2016-07-18 09:30,18,152.05,152.05,151.45,151.5,9
20170301|2016-07-18 10:00,18,151.7,151.85,151.35,151.85,67
20170301|2016-07-18 10:30,18,151.95,152.75,151.9,152.75,62
20170301|2016-07-18 11:00,18,152.7,154.35,152.7,154.1,156
20170301|2016-07-18 11:30,18,154.3,154.5,153.9,154.35,74
20170301|2016-07-18 12:00,18,154.5,155.4,154.45,155.1,91
20170301|2016-07-19 03:00,19,156,156.85,156,156.6,112
20170301|2016-07-19 03:30,19,156.6,156.85,155.5,156.1,81
20170301|2016-07-19 04:00,19,156.1,156.15,156.1,156.1,16
20170301|2016-07-19 04:30,19,156.1,156.35,156.1,156.1,6
20170301|2016-07-19 05:00,19,156,156,155.85,155.85,3
20170301|2016-07-19 05:30,19,155.75,155.8,155.5,155.8,7
20170301|2016-07-19 06:00,19,155.65,156.55,155.65,156.2,15
20170301|2016-07-19 06:30,19,156.2,156.2,155.55,155.8,35
20170301|2016-07-19 07:00,19,155.7,155.8,154.5,155.3,106
20170301|2016-07-19 07:30,19,155.2,155.2,154,154,70
20170301|2016-07-19 08:00,19,153.7,155.2,153.55,155.2,14
20170301|2016-07-19 08:30,19,154.9,155.35,154.4,154.5,30
20170301|2016-07-19 09:00,19,154.35,154.95,154.35,154.95,62
20170301|2016-07-19 09:30,19,154.6,155.05,154.6,155,58
20170301|2016-07-19 10:00,19,155.15,155.15,154.55,154.95,9
20170301|2016-07-19 10:30,19,154.6,154.7,154.25,154.3,19
20170301|2016-07-19 11:00,19,154.3,154.3,153.15,153.15,79
20170301|2016-07-19 11:30,19,153.4,153.5,152.45,152.75,92
20170301|2016-07-19 12:00,19,152.85,152.85,151.95,152.7,177
20170301|2016-07-20 03:00,20,151.7,151.85,151.05,151.5,45
20170301|2016-07-20 03:30,20,151.4,151.75,150.9,151.75,43
20170301|2016-07-20 04:00,20,151.75,152.45,151.7,151.7,13
20170301|2016-07-20 04:30,20,151.9,152.5,151.85,152.45,19
20170301|2016-07-20 05:00,20,152.25,152.25,151.9,152,7
20170301|2016-07-20 05:30,20,152.2,152.2,152.2,152.2,1
20170301|2016-07-20 06:00,20,152.15,152.15,152.15,152.15,1
20170301|2016-07-20 06:30,20,151.9,152.2,151.9,152.2,3
20170301|2016-07-20 07:00,20,152.55,153.5,152.55,153.5,41
20170301|2016-07-20 07:30,20,153.5,153.65,152.7,153.05,33
20170301|2016-07-20 08:00,20,153.15,153.65,152.9,153.4,59
20170301|2016-07-20 08:30,20,153.35,154.25,153,154.1,56
20170301|2016-07-20 09:00,20,153.9,154.15,153.55,153.65,21
20170301|2016-07-20 09:30,20,153.75,153.75,153.1,153.5,51
20170301|2016-07-20 10:00,20,153.65,153.7,153.1,153.4,31
20170301|2016-07-20 10:30,20,153.5,153.6,153.35,153.55,20
20170301|2016-07-20 11:00,20,153.45,153.6,152.7,152.9,25
20170301|2016-07-20 11:30,20,153.1,153.1,152.1,152.5,45
20170301|2016-07-20 12:00,20,152.45,153.1,152.35,153.05,47
20170301|2016-07-21 03:00,21,153.55,154.3,153.45,154.1,40
20170301|2016-07-21 03:30,21,153.75,154,153.75,153.75,3
20170301|2016-07-21 04:00,21,153.55,153.55,153.3,153.3,4
20170301|2016-07-21 04:30,21,153.75,153.75,153.65,153.65,2
20170301|2016-07-21 05:00,21,153.9,153.9,153.7,153.7,3
20170301|2016-07-21 05:30,21,153.75,153.8,153.75,153.8,2
20170301|2016-07-21 06:00,21,153.5,153.55,153.5,153.55,2
20170301|2016-07-21 06:30,21,153.5,153.55,153.5,153.55,3
20170301|2016-07-21 07:00,21,153.65,154.95,153.3,154.7,70
20170301|2016-07-21 07:30,21,154.55,155.15,154.5,154.5,71
20170301|2016-07-21 08:00,21,154.3,154.75,153.95,154.45,27
20170301|2016-07-21 08:30,21,154.7,155.4,154.4,155.2,37
20170301|2016-07-21 09:00,21,154.8,155.3,154.8,154.8,15
20170301|2016-07-21 09:30,21,154.65,154.8,154.25,154.55,47
20170301|2016-07-21 10:00,21,154.75,154.9,154.35,154.35,41
20170301|2016-07-21 10:30,21,154.4,154.45,152.45,152.7,47
20170301|2016-07-21 11:00,21,152.55,153.25,152.3,152.95,32
20170301|2016-07-21 11:30,21,152.8,153,152.65,152.75,20
20170301|2016-07-21 12:00,21,152.65,153,152.15,152.9,61
20170301|2016-07-22 03:00,22,152.6,152.6,151.6,151.9,21
20170301|2016-07-22 03:30,22,151.85,151.85,151.35,151.35,6
20170301|2016-07-22 04:00,22,151.65,152.35,151.65,152,15
20170301|2016-07-22 04:30,22,152.25,152.3,151.8,151.8,12
20170301|2016-07-22 05:30,22,151.65,151.65,151.6,151.65,6
20170301|2016-07-22 06:00,22,151.55,151.8,151.55,151.55,19
20170301|2016-07-22 06:30,22,151.45,151.45,151.05,151.2,40
20170301|2016-07-22 07:00,22,151.4,151.95,151.3,151.4,33
20170301|2016-07-22 07:30,22,151.75,152.2,151.75,151.85,80
20170301|2016-07-22 08:00,22,151.75,151.75,149.15,149.25,229
20170301|2016-07-22 08:30,22,149.1,149.1,147.35,147.4,749
20170301|2016-07-22 09:00,22,147.35,148.2,147.25,147.8,174
20170301|2016-07-22 09:30,22,147.75,147.9,147.15,147.5,63
20170301|2016-07-22 10:00,22,147.45,147.45,146.3,146.95,171
20170301|2016-07-22 10:30,22,147,147.2,146.75,147.1,145
20170301|2016-07-22 11:00,22,147.05,147.35,147.05,147.15,53
20170301|2016-07-22 11:30,22,147.15,147.8,147.1,147.8,41
20170301|2016-07-22 12:00,22,147.95,148.5,147.55,148.45,78
20170301|2016-07-25 03:00,25,148.5,148.5,148.15,148.2,34
20170301|2016-07-25 03:30,25,148.05,148.05,147.25,147.5,16
20170301|2016-07-25 04:00,25,147.75,148.1,147.75,148.05,43
20170301|2016-07-25 04:30,25,147.9,148.05,147.9,148.05,3
20170301|2016-07-25 05:00,25,147.9,147.9,147.9,147.9,1
20170301|2016-07-25 05:30,25,147.45,147.7,147.45,147.7,4
20170301|2016-07-25 06:00,25,147.55,147.65,147.55,147.65,5
20170301|2016-07-25 06:30,25,147.5,147.5,146.85,147.05,15
20170301|2016-07-25 07:00,25,147.1,147.95,146.9,147.75,18
20170301|2016-07-25 07:30,25,147.85,147.85,146.65,146.65,113
20170301|2016-07-25 08:00,25,146.95,147.45,146.9,147,49
20170301|2016-07-25 08:30,25,146.95,147,145.45,145.85,266
20170301|2016-07-25 09:00,25,145.65,145.7,145,145.3,397
20170301|2016-07-25 09:30,25,145.35,145.6,145,145.6,93
20170301|2016-07-25 10:00,25,145.4,145.6,145.2,145.45,27
20170301|2016-07-25 10:30,25,145.45,145.55,145,145.55,122
20170301|2016-07-25 11:00,25,145.65,146.3,145.6,146.3,73
20170301|2016-07-25 11:30,25,146.3,146.8,146.3,146.55,24
20170301|2016-07-25 12:00,25,146.85,147.35,146.65,147.25,58
20170301|2016-07-26 03:00,26,147.7,147.9,147.1,147.1,16
20170301|2016-07-26 03:30,26,147.65,147.7,147.15,147.6,8
20170301|2016-07-26 04:00,26,147.85,148.7,147.85,148.7,18
20170301|2016-07-26 04:30,26,148.6,148.95,148.35,148.6,135
20170301|2016-07-26 05:00,26,148.4,148.55,148.35,148.45,89
20170301|2016-07-26 05:30,26,148.3,148.5,148.15,148.5,39
20170301|2016-07-26 06:00,26,148.4,148.55,148.35,148.5,19
20170301|2016-07-26 06:30,26,148.5,148.55,148.35,148.4,9
20170301|2016-07-26 07:00,26,148.35,148.65,148.15,148.35,67
20170301|2016-07-26 07:30,26,148.55,148.75,147.55,147.55,76
20170301|2016-07-26 08:00,26,147.75,148.15,147.75,147.8,31
20170301|2016-07-26 08:30,26,148,148.25,147.8,147.8,31
20170301|2016-07-26 09:00,26,147.65,147.8,147,147.6,30
20170301|2016-07-26 09:30,26,147.5,147.5,146.45,147,31
20170301|2016-07-26 10:00,26,147,147.05,146.8,147,15
20170301|2016-07-26 10:30,26,147.15,147.3,147.15,147.3,2
20170301|2016-07-26 11:00,26,147.25,147.3,147.1,147.3,18
20170301|2016-07-26 11:30,26,147,147.35,147,147.3,42
20170301|2016-07-26 12:00,26,147.3,147.75,146.8,147.5,85
20170301|2016-07-27 03:00,27,148.3,148.55,148.15,148.55,39
20170301|2016-07-27 03:30,27,148,148,147.9,147.95,10
20170301|2016-07-27 04:00,27,148.2,148.2,148.2,148.2,2
20170301|2016-07-27 04:30,27,148.1,148.3,148.1,148.3,3
20170301|2016-07-27 05:00,27,147.9,148.25,147.8,148.25,16
20170301|2016-07-27 05:30,27,148.5,148.5,148.1,148.1,11
20170301|2016-07-27 06:00,27,147.6,147.65,147.6,147.65,3
20170301|2016-07-27 06:30,27,148.1,148.2,148,148.2,3
20170301|2016-07-27 07:00,27,148.15,148.2,147,147.25,27
20170301|2016-07-27 07:30,27,147.1,147.1,145.9,146.25,93
20170301|2016-07-27 08:00,27,146.35,147.25,146.05,146.75,81
20170301|2016-07-27 08:30,27,147.15,147.55,146.95,146.95,93
20170301|2016-07-27 09:00,27,146.95,147.2,146.75,146.75,51
20170301|2016-07-27 09:30,27,146.65,146.9,146.3,146.9,58
20170301|2016-07-27 10:00,27,146.7,146.75,146.25,146.25,23
20170301|2016-07-27 10:30,27,146.35,146.35,145.7,145.7,45
20170301|2016-07-27 11:00,27,145.95,146.3,145.95,146.3,2
20170301|2016-07-27 11:30,27,146.3,146.65,146.3,146.65,29
20170301|2016-07-27 12:00,27,146.5,147.4,146.5,147.4,131
20170301|2016-07-28 03:00,28,148.1,148.25,148.05,148.1,13
20170301|2016-07-28 03:30,28,148,148,148,148,2
20170301|2016-07-28 04:00,28,148,148.05,147.9,147.9,15
20170301|2016-07-28 04:30,28,147.75,147.75,147.75,147.75,6
20170301|2016-07-28 05:00,28,147.8,147.8,147.45,147.45,39
20170301|2016-07-28 05:30,28,147.55,147.6,147.55,147.6,2
20170301|2016-07-28 06:00,28,147.55,147.55,147.15,147.15,9
20170301|2016-07-28 06:30,28,147.15,147.15,147.15,147.15,5
20170301|2016-07-28 07:00,28,147.65,147.85,147.45,147.45,3
20170301|2016-07-28 07:30,28,147.1,147.15,146.7,146.9,13
20170301|2016-07-28 08:00,28,147.35,147.45,146.75,146.75,6
20170301|2016-07-28 09:00,28,146.8,146.9,146.3,146.45,38
20170301|2016-07-28 09:30,28,146.35,146.75,145.55,146.5,98
20170301|2016-07-28 10:00,28,146.6,146.6,146.25,146.35,3
20170301|2016-07-28 10:30,28,146.4,146.85,146.35,146.85,5
20170301|2016-07-28 11:00,28,147,147.15,146.6,146.65,24
20170301|2016-07-28 11:30,28,146.85,148.2,146.85,148,33
20170301|2016-07-28 12:00,28,147.8,148.55,147.65,148.2,104
20170301|2016-07-29 03:00,29,148.35,148.4,147.35,147.35,26
20170301|2016-07-29 03:30,29,147.3,147.3,146.8,147.05,41
20170301|2016-07-29 04:00,29,146.95,147.05,146.95,147,10
20170301|2016-07-29 05:00,29,147.4,147.4,147.4,147.4,1
20170301|2016-07-29 05:30,29,147.5,147.5,147.3,147.3,6
20170301|2016-07-29 06:00,29,147.5,147.8,147.5,147.8,4
20170301|2016-07-29 06:30,29,147.7,147.7,147.7,147.7,1
20170301|2016-07-29 07:00,29,147.5,147.5,146.65,146.7,13
20170301|2016-07-29 07:30,29,146.6,149.85,146.6,149.75,159
20170301|2016-07-29 08:00,29,149.85,150.35,149.4,149.4,56
20170301|2016-07-29 08:30,29,149.65,150.2,149.5,150.15,55
20170301|2016-07-29 09:00,29,150.05,151.5,150.05,151.05,72
20170301|2016-07-29 09:30,29,150.9,151.45,150.85,151.35,43
20170301|2016-07-29 10:00,29,151.5,151.5,150.55,150.55,59
20170301|2016-07-29 10:30,29,150.55,150.8,150.1,150.3,10
20170301|2016-07-29 11:00,29,150.4,150.9,150.4,150.9,24
20170301|2016-07-29 11:30,29,151,151.15,150.65,151,20
20170301|2016-07-29 12:00,29,151,152.55,151,151.45,234
20170301|2016-08-01 03:00,1,151.65,151.65,151,151.1,41
20170301|2016-08-01 03:30,1,151.35,151.35,151.05,151.05,3
20170301|2016-08-01 04:00,1,151.3,151.5,151.3,151.4,11
20170301|2016-08-01 04:30,1,151.35,151.35,151.35,151.35,6
20170301|2016-08-01 05:00,1,151.75,151.75,151.65,151.65,9
20170301|2016-08-01 05:30,1,151.65,151.65,151.65,151.65,3
20170301|2016-08-01 06:00,1,151.8,151.8,151.5,151.5,8
20170301|2016-08-01 06:30,1,151.9,151.9,151.7,151.7,2
20170301|2016-08-01 07:00,1,151.5,151.5,150.5,151.1,128
20170301|2016-08-01 07:30,1,151,151.05,150.45,150.45,58
20170301|2016-08-01 08:00,1,150.6,151.15,150.3,150.55,45
20170301|2016-08-01 08:30,1,150.5,150.5,149.7,150.2,148
20170301|2016-08-01 09:00,1,150.3,151,150.25,150.85,55
20170301|2016-08-01 09:30,1,150.8,150.8,150.2,150.2,24
20170301|2016-08-01 10:00,1,150.45,150.9,150.1,150.1,33
20170301|2016-08-01 10:30,1,150.25,150.35,150.15,150.25,29
20170301|2016-08-01 11:00,1,150.35,150.4,150.25,150.35,32
20170301|2016-08-01 11:30,1,149.65,149.85,149.6,149.85,13
20170301|2016-08-01 12:00,1,150,150.25,149.55,150.1,107
20170301|2016-08-02 03:00,2,149.9,150.25,149.9,150.25,19
20170301|2016-08-02 03:30,2,149.65,149.65,148.8,149.1,56
20170301|2016-08-02 04:00,2,149.1,149.2,149.1,149.2,8
20170301|2016-08-02 04:30,2,149.2,149.4,149.2,149.4,7
20170301|2016-08-02 05:00,2,150.15,150.5,150.15,150.5,2
20170301|2016-08-02 05:30,2,150.45,150.45,150.4,150.4,3
20170301|2016-08-02 06:00,2,150.25,150.25,150.2,150.2,3
20170301|2016-08-02 06:30,2,150.7,150.7,150.6,150.6,3
20170301|2016-08-02 07:00,2,150.4,151.25,150.1,150.75,12
20170301|2016-08-02 07:30,2,150.7,150.9,150.35,150.75,52
20170301|2016-08-02 08:00,2,151.15,151.55,151.05,151.45,33
20170301|2016-08-02 08:30,2,151.55,151.95,151.45,151.7,39
20170301|2016-08-02 09:00,2,151.55,151.55,150.85,150.85,11
20170301|2016-08-02 09:30,2,150.7,150.7,149.85,149.85,39
20170301|2016-08-02 10:00,2,149.95,149.95,147.7,147.75,88
20170301|2016-08-02 10:30,2,147.55,148.3,147.5,147.95,83
20170301|2016-08-02 11:00,2,147.9,147.9,147.65,147.7,45
20170301|2016-08-02 11:30,2,147.5,147.5,146.9,147.35,34
20170301|2016-08-02 12:00,2,147.35,147.85,147.35,147.45,88
20170301|2016-08-03 03:00,3,147.7,147.95,147.3,147.3,19
20170301|2016-08-03 03:30,3,147.2,147.5,147.2,147.5,6
20170301|2016-08-03 04:00,3,147.65,147.65,147.4,147.4,4
20170301|2016-08-03 04:30,3,147.4,147.5,147.35,147.5,8
20170301|2016-08-03 06:30,3,147.6,147.6,147.6,147.6,3
20170301|2016-08-03 07:00,3,147.65,148.35,147.65,147.7,23
20170301|2016-08-03 07:30,3,147.6,147.65,146.75,147.25,75
20170301|2016-08-03 08:00,3,147.15,147.25,146.3,147.25,49
20170301|2016-08-03 08:30,3,146.9,146.9,146.5,146.65,16
20170301|2016-08-03 09:00,3,146.6,147.3,146.6,147.25,29
20170301|2016-08-03 09:30,3,147,148.15,146.85,147.15,46
20170301|2016-08-03 10:00,3,147.4,148,147.2,147.75,38
20170301|2016-08-03 10:30,3,148,148.2,147.75,148.2,34
20170301|2016-08-03 11:00,3,148.1,148.1,146.75,147.05,49
20170301|2016-08-03 11:30,3,147.05,147.35,147,147.3,11
20170301|2016-08-03 12:00,3,147.2,147.35,146.8,146.8,102
20170301|2016-08-04 03:00,4,147.15,147.15,146.8,146.8,15
20170301|2016-08-04 03:30,4,147.1,147.1,146.8,146.8,38
20170301|2016-08-04 04:00,4,146.8,146.95,146.8,146.95,24
20170301|2016-08-04 04:30,4,146.95,146.95,146.95,146.95,1
20170301|2016-08-04 05:00,4,146.95,146.95,146.75,146.75,56
20170301|2016-08-04 05:30,4,146.7,146.7,146.4,146.4,77
20170301|2016-08-04 06:00,4,146.45,146.5,146.45,146.5,5
20170301|2016-08-04 06:30,4,146.35,146.35,145.7,145.7,133
20170301|2016-08-04 07:00,4,145.8,146.3,145.8,146.15,75
20170301|2016-08-04 07:30,4,145.85,145.85,143.55,143.85,334
20170301|2016-08-04 08:00,4,143.75,144.3,143.65,144.25,56
20170301|2016-08-04 08:30,4,143.9,144.95,143.9,144.7,58
20170301|2016-08-04 09:00,4,144.5,144.7,144.2,144.35,45
20170301|2016-08-04 09:30,4,144.55,144.55,144.15,144.55,66
20170301|2016-08-04 10:00,4,144.5,145.65,144.5,145.6,66
20170301|2016-08-04 10:30,4,145.7,146.1,145.7,145.85,45
20170301|2016-08-04 11:00,4,145.8,145.85,145.6,145.85,62
20170301|2016-08-04 11:30,4,146,148.1,145.85,147.4,170
20170301|2016-08-04 12:00,4,147.45,149.9,147.4,148.6,251
20170301|2016-08-05 03:00,5,149.5,149.85,149,149.6,74
20170301|2016-08-05 03:30,5,149.6,149.65,149.4,149.4,26
20170301|2016-08-05 04:00,5,149.45,149.45,149.4,149.4,2
20170301|2016-08-05 04:30,5,149.5,149.5,149.4,149.4,24
20170301|2016-08-05 05:00,5,149.1,149.1,149,149,12
20170301|2016-08-05 05:30,5,149.05,149.3,148.95,149.3,13
20170301|2016-08-05 06:30,5,149.45,149.5,149.05,149.05,13
20170301|2016-08-05 07:00,5,149.25,150.35,149.05,150.3,54
20170301|2016-08-05 07:30,5,150.05,150.45,149.35,150.25,115
20170301|2016-08-05 08:00,5,149.4,149.75,149.3,149.55,38
20170301|2016-08-05 08:30,5,149.1,149.2,148.05,148.3,56
20170301|2016-08-05 09:00,5,148.4,149.45,148,148.75,41
20170301|2016-08-05 09:30,5,148.6,148.6,148.1,148.3,61
20170301|2016-08-05 10:00,5,148.2,148.8,148.1,148.7,34
20170301|2016-08-05 10:30,5,149.15,149.25,148.7,148.8,42
20170301|2016-08-05 11:00,5,148.8,148.9,148.55,148.9,24
20170301|2016-08-05 11:30,5,149.1,149.2,149.1,149.15,3
20170301|2016-08-05 12:00,5,149.1,149.7,148.95,149.15,165
20170301|2016-08-08 03:00,8,149.8,150.5,149.8,150.5,35
20170301|2016-08-08 03:30,8,150.4,150.4,150,150,5
20170301|2016-08-08 04:00,8,150.2,150.2,150.15,150.15,22
20170301|2016-08-08 04:30,8,150.3,150.3,150.3,150.3,3
20170301|2016-08-08 05:00,8,150.25,150.25,150.2,150.2,3
20170301|2016-08-08 05:30,8,150.35,151,150.35,150.7,18
20170301|2016-08-08 06:00,8,150.8,151,150.8,150.95,12
20170301|2016-08-08 06:30,8,150.95,151,150.6,150.6,73
20170301|2016-08-08 07:00,8,150.55,150.55,149.95,150,92
20170301|2016-08-08 07:30,8,150.25,150.45,149.4,149.8,56
20170301|2016-08-08 08:00,8,149.8,150.2,149.75,149.9,107
20170301|2016-08-08 08:30,8,149.85,150.25,149.8,149.8,38
20170301|2016-08-08 09:00,8,149.9,149.9,148.7,148.75,49
20170301|2016-08-08 09:30,8,148.5,148.5,147.25,147.7,65
20170301|2016-08-08 10:00,8,147.6,148.5,147.6,147.75,15
20170301|2016-08-08 10:30,8,147.55,147.9,147.5,147.7,23
20170301|2016-08-08 11:00,8,147.65,147.65,147.55,147.55,20
20170301|2016-08-08 11:30,8,147.9,148.15,147.9,148.15,6
20170301|2016-08-08 12:00,8,148.25,148.45,147.65,148.4,104
20170301|2016-08-09 03:00,9,148.45,148.45,146.7,146.9,39
20170301|2016-08-09 03:30,9,146.95,147.35,146.85,146.9,21
20170301|2016-08-09 04:00,9,147.05,147.15,147.05,147.15,4
20170301|2016-08-09 04:30,9,147.1,147.15,147,147,4
20170301|2016-08-09 05:00,9,147,147.45,147,147.45,51
20170301|2016-08-09 05:30,9,147.4,147.5,147.4,147.5,11
20170301|2016-08-09 06:00,9,147.55,147.55,147.45,147.45,8
20170301|2016-08-09 06:30,9,147.35,147.35,147.3,147.3,4
20170301|2016-08-09 07:00,9,147.65,147.85,146.75,147.15,52
20170301|2016-08-09 07:30,9,147.05,147.05,145.5,145.75,206
20170301|2016-08-09 08:00,9,145.5,146.05,145.5,146.05,30
20170301|2016-08-09 08:30,9,145.95,146.85,145.9,146.15,158
20170301|2016-08-09 09:00,9,146.2,147.3,146.15,147.25,111
20170301|2016-08-09 09:30,9,147.25,147.8,147.05,147.3,68
20170301|2016-08-09 10:00,9,147.35,149.05,147.35,148.5,218
20170301|2016-08-09 10:30,9,148.6,148.6,147.8,148.15,57
20170301|2016-08-09 11:00,9,148.15,148.35,147.35,147.55,44
20170301|2016-08-09 11:30,9,147.65,148.4,147.5,148.35,90
20170301|2016-08-09 12:00,9,148.25,148.3,147.65,147.9,333
20170301|2016-08-10 03:00,10,148.4,148.45,148.1,148.25,18
20170301|2016-08-10 03:30,10,148.15,148.5,148.1,148.2,8
20170301|2016-08-10 04:00,10,148.2,148.25,148.2,148.25,4
20170301|2016-08-10 04:30,10,148.3,148.3,147.95,147.95,15
20170301|2016-08-10 05:00,10,147.85,147.85,147,147,12
20170301|2016-08-10 05:30,10,147.2,147.4,147,147.35,6
20170301|2016-08-10 06:30,10,147.5,147.65,147.35,147.5,14
20170301|2016-08-10 07:00,10,147.35,148.3,147.2,147.35,64
20170301|2016-08-10 07:30,10,147.35,147.7,147.05,147.3,149
20170301|2016-08-10 08:00,10,147.15,147.45,146.9,147.3,113
20170301|2016-08-10 08:30,10,147.15,147.2,146.15,146.15,66
20170301|2016-08-10 09:00,10,146.4,146.9,146.4,146.55,211
20170301|2016-08-10 09:30,10,146.55,146.95,146.45,146.65,120
20170301|2016-08-10 10:00,10,146.6,146.6,145.55,145.85,285
20170301|2016-08-10 10:30,10,145.8,146.35,145.7,146.35,81
20170301|2016-08-10 11:00,10,146.35,146.5,146.1,146.15,39
20170301|2016-08-10 11:30,10,146.1,146.45,145.9,146.25,33
20170301|2016-08-10 12:00,10,146.45,146.45,145.5,145.9,125
20170301|2016-08-11 03:00,11,145.3,145.3,144.25,144.25,82
20170301|2016-08-11 03:30,11,144.35,144.75,144.35,144.75,29
20170301|2016-08-11 04:00,11,144.7,144.75,144.65,144.65,13
20170301|2016-08-11 04:30,11,144.8,144.8,144.8,144.8,1
20170301|2016-08-11 05:00,11,144.85,144.85,144.85,144.85,1
20170301|2016-08-11 05:30,11,145.05,145.05,145.05,145.05,1
20170301|2016-08-11 06:00,11,145.2,145.2,144.9,144.9,25
20170301|2016-08-11 06:30,11,144.8,144.85,144.2,144.45,114
20170301|2016-08-11 07:00,11,144.4,144.7,143.85,144.6,136
20170301|2016-08-11 07:30,11,144.55,144.55,143.65,143.85,304
20170301|2016-08-11 08:00,11,143.9,145.15,143.75,144.75,67
20170301|2016-08-11 08:30,11,144.9,145.3,144.45,144.45,50
20170301|2016-08-11 09:00,11,144.5,144.7,144.1,144.4,28
20170301|2016-08-11 09:30,11,144.4,144.6,144.1,144.5,37
20170301|2016-08-11 10:00,11,144.35,144.35,143.95,144.1,72
20170301|2016-08-11 10:30,11,144.05,144.4,144,144.25,23
20170301|2016-08-11 11:00,11,144.35,144.5,144.25,144.45,34
20170301|2016-08-11 11:30,11,144.45,144.55,144.35,144.5,24
20170301|2016-08-11 12:00,11,144.35,144.75,144.3,144.75,76
20170301|2016-08-12 03:00,12,144.45,145,144.45,145,42
20170301|2016-08-12 03:30,12,144.35,144.35,144.1,144.3,7
20170301|2016-08-12 04:30,12,144.3,144.3,144.3,144.3,1
20170301|2016-08-12 05:00,12,144.4,144.65,144.4,144.65,4
20170301|2016-08-12 06:00,12,144.3,144.3,144.25,144.25,6
20170301|2016-08-12 06:30,12,144.35,144.35,143.9,144.05,15
20170301|2016-08-12 07:00,12,144.05,144.05,143.5,143.5,59
20170301|2016-08-12 07:30,12,143.85,143.95,143.55,143.55,43
20170301|2016-08-12 08:00,12,143.55,143.7,143.5,143.7,40
20170301|2016-08-12 08:30,12,143.6,143.7,143.4,143.4,69
20170301|2016-08-12 09:00,12,143.6,143.6,143.3,143.55,140
20170301|2016-08-12 09:30,12,143.4,144.15,143.35,143.75,157
20170301|2016-08-12 10:00,12,143.55,144.05,143.55,144.05,40
20170301|2016-08-12 10:30,12,144.2,144.55,144.15,144.3,46
20170301|2016-08-12 11:00,12,144.35,144.35,143.75,143.8,35
20170301|2016-08-12 11:30,12,143.85,143.85,143.7,143.75,77
20170301|2016-08-12 12:00,12,143.7,143.75,143.5,143.6,239
20170301|2016-08-15 03:00,15,143.75,143.75,143.25,143.3,62
20170301|2016-08-15 03:30,15,143.2,143.25,143.15,143.2,21
20170301|2016-08-15 04:00,15,143.25,143.25,143.1,143.15,10
20170301|2016-08-15 04:30,15,143.15,143.15,143.15,143.15,10
20170301|2016-08-15 05:00,15,143.2,143.6,143.2,143.55,9
20170301|2016-08-15 05:30,15,143.85,144.05,143.8,143.95,7
20170301|2016-08-15 06:00,15,144.3,144.3,143.9,144.1,29
20170301|2016-08-15 06:30,15,144,144,143.75,143.95,5
20170301|2016-08-15 07:00,15,143.5,144.25,143.3,144.1,79
20170301|2016-08-15 07:30,15,144.4,146.5,143.9,146.15,174
20170301|2016-08-15 08:00,15,146.3,146.8,145.65,146.65,193
20170301|2016-08-15 08:30,15,146.75,147.25,146.4,146.95,139
20170301|2016-08-15 09:00,15,146.95,147.15,146.5,146.55,113
20170301|2016-08-15 09:30,15,146.3,146.35,144.95,145.15,109
20170301|2016-08-15 10:00,15,145.1,145.55,145,145.05,100
20170301|2016-08-15 10:30,15,144.9,145,144.4,144.45,44
20170301|2016-08-15 11:00,15,144.45,144.45,143.35,143.35,68
20170301|2016-08-15 11:30,15,143.5,143.9,143.3,143.8,73
20170301|2016-08-15 12:00,15,143.85,144.15,143.35,143.55,167
20170301|2016-08-16 03:00,16,143.35,144.15,143.25,144.1,124
20170301|2016-08-16 03:30,16,144.1,144.1,143.95,144.05,81
20170301|2016-08-16 04:00,16,144.05,144.05,144.05,144.05,1
20170301|2016-08-16 04:30,16,144,144,143.8,143.85,6
20170301|2016-08-16 05:00,16,143.7,143.8,143.55,143.65,20
20170301|2016-08-16 05:30,16,143.75,144,143.75,144,21
20170301|2016-08-16 06:00,16,143.95,144.15,143.9,144.05,29
20170301|2016-08-16 06:30,16,143.95,144.3,143.7,143.9,18
20170301|2016-08-16 07:00,16,143.9,144.55,143.75,143.95,85
20170301|2016-08-16 07:30,16,144.05,144.05,143.35,143.65,100
20170301|2016-08-16 08:00,16,143.7,143.9,143.55,143.55,32
20170301|2016-08-16 08:30,16,143.55,143.6,143.1,143.25,92
20170301|2016-08-16 09:00,16,143.15,143.4,143.05,143.05,146
20170301|2016-08-16 09:30,16,143.05,143.6,143,143.3,209
20170301|2016-08-16 10:00,16,143.25,143.85,143.1,143.5,86
20170301|2016-08-16 10:30,16,143.6,143.65,143.35,143.45,79
20170301|2016-08-16 11:00,16,143.45,143.8,143.3,143.7,60
20170301|2016-08-16 11:30,16,143.65,143.8,143.55,143.55,36
20170301|2016-08-16 12:00,16,143.65,144,143.5,143.7,121
20170301|2016-08-17 03:00,17,143.8,143.8,143.55,143.7,9
20170301|2016-08-17 03:30,17,143.5,143.5,143.3,143.35,14
20170301|2016-08-17 04:00,17,143.25,143.35,143.25,143.35,2
20170301|2016-08-17 04:30,17,143.2,143.3,143.2,143.3,2
20170301|2016-08-17 05:00,17,143.3,143.4,143.3,143.4,9
20170301|2016-08-17 06:00,17,143.4,143.5,143.4,143.5,5
20170301|2016-08-17 06:30,17,143.5,143.6,143.3,143.35,22
20170301|2016-08-17 07:00,17,143.35,143.35,142.55,142.8,235
20170301|2016-08-17 07:30,17,143.05,143.5,142.95,143.5,58
20170301|2016-08-17 08:00,17,143.35,143.4,142.9,143,35
20170301|2016-08-17 08:30,17,142.9,142.95,142.65,142.65,241
20170301|2016-08-17 09:00,17,142.7,142.8,142.35,142.5,252
20170301|2016-08-17 09:30,17,142.55,142.65,142.35,142.5,95
20170301|2016-08-17 10:00,17,142.55,142.6,142.25,142.5,124
20170301|2016-08-17 10:30,17,142.45,142.5,142.25,142.25,139
20170301|2016-08-17 11:00,17,142.3,142.45,142.25,142.4,145
20170301|2016-08-17 11:30,17,142.3,142.3,141.85,141.95,71
20170301|2016-08-17 12:00,17,142.05,142.1,141.1,141.6,355
20170301|2016-08-18 03:00,18,142,142.1,141.3,142,164
20170301|2016-08-18 03:30,18,141.9,141.95,141.8,141.9,35
20170301|2016-08-18 04:00,18,142,142.1,141.9,142.1,13
20170301|2016-08-18 04:30,18,142.05,142.05,141.9,142,15
20170301|2016-08-18 05:00,18,141.95,142.2,141.95,142.2,44
20170301|2016-08-18 05:30,18,142,142.15,142,142.15,45
20170301|2016-08-18 06:00,18,142.15,142.4,142.1,142.4,63
20170301|2016-08-18 06:30,18,142.3,142.45,141.9,141.95,57
20170301|2016-08-18 07:00,18,141.75,141.8,141.4,141.55,178
20170301|2016-08-18 07:30,18,141.55,142.75,141.55,142.6,125
20170301|2016-08-18 08:00,18,142.6,142.95,142.45,142.45,96
20170301|2016-08-18 08:30,18,142.55,143.7,142.2,143.35,270
20170301|2016-08-18 09:00,18,143,144.1,142.95,143.7,140
20170301|2016-08-18 09:30,18,143.9,144.65,143.7,144.25,146
20170301|2016-08-18 10:00,18,143.95,144.45,143.95,144.45,41
20170301|2016-08-18 10:30,18,144.5,145.2,144.2,144.3,102
20170301|2016-08-18 11:00,18,144.2,144.7,144.2,144.7,32
20170301|2016-08-18 11:30,18,144.7,144.8,144.45,144.65,80
20170301|2016-08-18 12:00,18,144.6,145.05,144.35,144.9,90
20170301|2016-08-19 03:00,19,144.85,146.05,144.5,144.5,117
20170301|2016-08-19 03:30,19,144.4,144.4,143.85,144.05,17
20170301|2016-08-19 04:00,19,144.1,144.6,144.05,144.6,13
20170301|2016-08-19 04:30,19,144.7,144.8,144.5,144.65,9
20170301|2016-08-19 05:00,19,144.6,144.6,144.5,144.5,3
20170301|2016-08-19 05:30,19,144.6,144.6,144.6,144.6,1
20170301|2016-08-19 06:00,19,144.6,144.65,144.45,144.45,4
20170301|2016-08-19 06:30,19,144.3,144.3,143.9,143.9,15
20170301|2016-08-19 07:00,19,144.05,144.15,143.65,143.85,30
20170301|2016-08-19 07:30,19,143.95,144.45,143.8,143.9,21
20170301|2016-08-19 08:00,19,143.75,144.1,143.75,144.1,27
20170301|2016-08-19 08:30,19,143.85,144.1,143.65,144.1,47
20170301|2016-08-19 09:00,19,144.15,145.45,144.15,144.85,134
20170301|2016-08-19 09:30,19,145.15,145.8,145.15,145.75,37
20170301|2016-08-19 10:00,19,145.75,145.75,145.45,145.75,25
20170301|2016-08-19 10:30,19,145.6,145.6,145.4,145.6,13
20170301|2016-08-19 11:00,19,145.5,145.6,145.05,145.05,31
20170301|2016-08-19 11:30,19,144.95,145.25,144.95,145.2,12
20170301|2016-08-19 12:00,19,145.2,145.3,144.75,144.95,37
20170301|2016-08-22 03:00,22,144.9,144.95,144.2,144.5,12
20170301|2016-08-22 03:30,22,144.6,144.9,144.6,144.9,6
20170301|2016-08-22 04:00,22,144.9,145.1,144.9,144.9,8
20170301|2016-08-22 04:30,22,144.9,144.9,144.8,144.8,2
20170301|2016-08-22 05:00,22,144.85,144.95,144.85,144.95,6
20170301|2016-08-22 05:30,22,144.95,145.2,144.95,145.2,5
20170301|2016-08-22 06:00,22,144.85,144.85,144.85,144.85,1
20170301|2016-08-22 06:30,22,144.95,144.95,144.95,144.95,1
20170301|2016-08-22 07:00,22,145.15,146.1,145.15,145.9,41
20170301|2016-08-22 07:30,22,145.95,148.55,145.95,148.2,246
20170301|2016-08-22 08:00,22,148.25,148.45,147.75,147.95,113
20170301|2016-08-22 08:30,22,147.95,148.05,147.65,147.7,50
20170301|2016-08-22 09:00,22,147.65,148,147.65,148,38
20170301|2016-08-22 09:30,22,148,148.25,147.95,148.2,26
20170301|2016-08-22 10:00,22,148.25,148.3,148.05,148.15,60
20170301|2016-08-22 10:30,22,148.2,148.25,148.05,148.1,82
20170301|2016-08-22 11:00,22,148.15,149.05,148.15,148.75,83
20170301|2016-08-22 11:30,22,148.8,149.5,148.5,149.45,112
20170301|2016-08-22 12:00,22,149.45,149.75,149,149.4,118
20170301|2016-08-23 03:00,23,148.9,149.25,148.75,149.25,39
20170301|2016-08-23 03:30,23,149.2,149.6,149.2,149.6,49
20170301|2016-08-23 04:00,23,149.5,149.5,148.95,149.1,70
20170301|2016-08-23 04:30,23,149.15,149.15,149.15,149.15,3
20170301|2016-08-23 05:00,23,149.1,149.1,149,149,14
20170301|2016-08-23 05:30,23,148.85,148.95,148.85,148.85,4
20170301|2016-08-23 06:00,23,148.95,149.15,148.75,149.1,92
20170301|2016-08-23 06:30,23,149.1,149.35,149,149.35,7
20170301|2016-08-23 07:00,23,149.25,150.1,149.1,150.1,103
20170301|2016-08-23 07:30,23,150.15,150.45,149.9,150.15,100
20170301|2016-08-23 08:00,23,150.15,150.45,148.85,148.85,130
20170301|2016-08-23 08:30,23,149,149.35,148.2,149.25,88
20170301|2016-08-23 09:00,23,149.15,149.9,149.15,149.8,94
20170301|2016-08-23 09:30,23,149.7,150.35,149.45,149.75,96
20170301|2016-08-23 10:00,23,149.9,150.4,149.5,150.1,80
20170301|2016-08-23 10:30,23,150.15,150.3,150,150.25,60
20170301|2016-08-23 11:00,23,150.3,150.35,150,150.25,21
20170301|2016-08-23 11:30,23,150.3,150.85,150.3,150.7,87
20170301|2016-08-23 12:00,23,150.7,150.75,150.25,150.55,159
20170301|2016-08-24 03:00,24,150,150.3,150,150.05,50
20170301|2016-08-24 03:30,24,150.3,150.6,150.3,150.5,12
20170301|2016-08-24 04:00,24,150.35,150.5,150.35,150.5,5
20170301|2016-08-24 04:30,24,150.4,150.4,150.3,150.3,6
20170301|2016-08-24 05:30,24,149.95,150,149.95,150,8
20170301|2016-08-24 06:00,24,149.9,150,149.6,149.65,16
20170301|2016-08-24 06:30,24,149.45,149.6,149.4,149.6,11
20170301|2016-08-24 07:00,24,149.8,150.9,149.8,150.8,117
20170301|2016-08-24 07:30,24,150.9,150.9,149.85,149.85,84
20170301|2016-08-24 08:00,24,150.25,150.5,150.1,150.3,61
20170301|2016-08-24 08:30,24,150.3,150.7,150.15,150.15,57
20170301|2016-08-24 09:00,24,150.25,150.25,149.15,149.2,147
20170301|2016-08-24 09:30,24,149.05,149.35,148.8,149.35,54
20170301|2016-08-24 10:00,24,149,149.4,148.95,149.4,43
20170301|2016-08-24 10:30,24,149.25,149.7,149.15,149.15,31
20170301|2016-08-24 11:00,24,149,149.15,148.5,148.5,40
20170301|2016-08-24 11:30,24,148.4,148.4,145.5,145.8,361
20170301|2016-08-24 12:00,24,146,146.5,145.45,146.25,142
20170301|2016-08-25 03:00,25,145.8,146.35,145.6,146.35,45
20170301|2016-08-25 03:30,25,146.1,146.15,146.1,146.15,4
20170301|2016-08-25 04:00,25,146.5,146.75,146.45,146.75,4
20170301|2016-08-25 04:30,25,146.8,147.15,146.8,146.85,13
20170301|2016-08-25 05:00,25,146.85,146.9,146.75,146.75,16
20170301|2016-08-25 05:30,25,146.65,146.65,146.65,146.65,2
20170301|2016-08-25 07:00,25,147,147.25,146.45,146.45,65
20170301|2016-08-25 07:30,25,146.5,148.1,146.5,147.85,59
20170301|2016-08-25 08:00,25,147.9,147.9,147.45,147.85,93
20170301|2016-08-25 08:30,25,147.8,148,146.85,146.85,31
20170301|2016-08-25 09:00,25,147.35,147.6,147.25,147.25,6
20170301|2016-08-25 09:30,25,147.2,147.45,147.2,147.3,20
20170301|2016-08-25 10:00,25,147.2,147.2,146.75,147.1,69
20170301|2016-08-25 10:30,25,146.95,146.95,146.45,146.55,82
20170301|2016-08-25 11:00,25,146.45,146.65,146.3,146.65,22
20170301|2016-08-25 11:30,25,146.55,147,146.35,146.95,12
20170301|2016-08-25 12:00,25,147,147.8,146.95,147.6,83
20170301|2016-08-26 03:00,26,147.6,147.6,147.1,147.4,16
20170301|2016-08-26 03:30,26,147.5,148.5,147.45,148.1,31
20170301|2016-08-26 04:00,26,148.1,148.1,148,148,6
20170301|2016-08-26 04:30,26,147.95,147.95,147.75,147.75,9
20170301|2016-08-26 05:00,26,147.65,147.85,147.65,147.85,2
20170301|2016-08-26 05:30,26,147.9,148,147.9,148,6
20170301|2016-08-26 06:00,26,148,148,148,148,1
20170301|2016-08-26 06:30,26,148.4,148.6,148.4,148.6,4
20170301|2016-08-26 07:00,26,148.4,149.05,148.35,148.75,39
20170301|2016-08-26 07:30,26,148.7,150.75,148.45,150.4,254
20170301|2016-08-26 08:00,26,150.3,150.5,149.95,149.95,134
20170301|2016-08-26 08:30,26,149.95,150.6,149.95,150.6,45
20170301|2016-08-26 09:00,26,150.5,150.55,149.2,150.2,108
20170301|2016-08-26 09:30,26,150.25,150.45,149.55,149.8,24
20170301|2016-08-26 10:00,26,149.75,150.05,149.55,149.75,60
20170301|2016-08-26 10:30,26,149.7,149.85,148.85,148.85,40
20170301|2016-08-26 11:00,26,148.8,148.85,147.3,147.35,166
20170301|2016-08-26 11:30,26,147.2,147.3,146.45,147.15,90
20170301|2016-08-26 12:00,26,147.15,148.5,147.1,148.35,145
20170301|2016-08-29 06:30,29,147.9,148.15,147.55,148.1,37
20170301|2016-08-29 07:00,29,148,148,147.25,147.4,82
20170301|2016-08-29 07:30,29,147.5,148.45,147.5,147.95,53
20170301|2016-08-29 08:00,29,147.95,148.35,147.95,148.3,21
20170301|2016-08-29 08:30,29,148.3,150.3,148.3,149.8,187
20170301|2016-08-29 09:00,29,149.8,149.9,149.35,149.35,75
20170301|2016-08-29 09:30,29,149.4,150,149.25,149.8,27
20170301|2016-08-29 10:00,29,149.8,150.3,149.4,149.45,60
20170301|2016-08-29 10:30,29,149.4,149.6,149.4,149.5,4
20170301|2016-08-29 11:00,29,149.75,149.75,148.45,148.55,22
20170301|2016-08-29 11:30,29,148.55,148.7,148.05,148.45,76
20170301|2016-08-29 12:00,29,148.4,148.7,148.05,148.05,40
20170301|2016-08-30 03:00,30,148.1,148.65,148,148.6,38
20170301|2016-08-30 03:30,30,148.6,148.6,148.6,148.6,1
20170301|2016-08-30 04:00,30,148.95,148.95,148.7,148.7,8
20170301|2016-08-30 05:30,30,148.6,148.9,148.55,148.9,8
20170301|2016-08-30 06:00,30,148.75,148.75,148.45,148.45,28
20170301|2016-08-30 06:30,30,148.45,148.55,148.45,148.55,6
20170301|2016-08-30 07:00,30,148.55,149,148.55,148.85,24
20170301|2016-08-30 07:30,30,148.95,148.95,147.6,147.75,201
20170301|2016-08-30 08:00,30,147.9,148.3,147.8,148.1,58
20170301|2016-08-30 08:30,30,148.4,148.55,147.85,148.05,49
20170301|2016-08-30 09:00,30,147.95,148.15,146.65,146.75,140
20170301|2016-08-30 09:30,30,146.7,146.9,146.1,146.9,249
20170301|2016-08-30 10:00,30,146.95,146.95,146.5,146.7,26
20170301|2016-08-30 10:30,30,146.8,147,146.8,146.85,13
20170301|2016-08-30 11:00,30,146.95,147.5,146.95,147.45,29
20170301|2016-08-30 11:30,30,147.3,149,147.3,148.9,91
20170301|2016-08-30 12:00,30,149,149.5,148.9,149,121
20170301|2016-08-31 03:00,31,149.25,149.8,149.2,149.5,17
20170301|2016-08-31 03:30,31,149.35,149.8,149.35,149.8,16
20170301|2016-08-31 04:00,31,149.6,149.6,149.5,149.6,8
20170301|2016-08-31 04:30,31,149.7,149.7,149,149,9
20170301|2016-08-31 05:00,31,148.95,149,148.9,149,8
20170301|2016-08-31 05:30,31,149.15,149.35,149.1,149.1,8
20170301|2016-08-31 06:00,31,148.95,149.35,148.85,149.35,9
20170301|2016-08-31 06:30,31,149.45,149.45,149.25,149.45,6
20170301|2016-08-31 07:00,31,149.45,150.1,149.25,149.8,102
20170301|2016-08-31 07:30,31,149.8,149.8,148.05,148.3,74
20170301|2016-08-31 08:00,31,148.25,149.4,148.2,149.35,43
20170301|2016-08-31 08:30,31,149.5,149.95,149.5,149.5,123
20170301|2016-08-31 09:00,31,149.55,149.8,149.3,149.5,63
20170301|2016-08-31 09:30,31,149.45,149.45,148.9,149.3,71
20170301|2016-08-31 10:00,31,149.25,149.45,148.85,149.4,56
20170301|2016-08-31 10:30,31,149.5,149.7,149.4,149.65,34
20170301|2016-08-31 11:00,31,149.7,149.8,149.6,149.8,41
20170301|2016-08-31 11:30,31,149.75,149.9,149.7,149.9,50
20170301|2016-08-31 12:00,31,149.9,150.55,149.8,150,214
20170301|2016-09-01 03:00,1,149.7,151.85,149.7,151.75,220
20170301|2016-09-01 03:30,1,151.7,152.1,151.65,151.95,44
20170301|2016-09-01 04:00,1,151.9,152.3,151.9,152,28
20170301|2016-09-01 04:30,1,151.9,151.9,151.7,151.85,12
20170301|2016-09-01 05:00,1,152,152,151.65,151.8,7
20170301|2016-09-01 05:30,1,151.9,152.4,151.85,152.4,17
20170301|2016-09-01 06:00,1,152.4,152.4,152,152.15,54
20170301|2016-09-01 06:30,1,152.05,152.2,152,152.15,27
20170301|2016-09-01 07:00,1,152.2,153.1,152.15,152.8,354
20170301|2016-09-01 07:30,1,153.05,154.45,153.05,154.25,554
20170301|2016-09-01 08:00,1,154.4,154.85,153.9,153.95,324
20170301|2016-09-01 08:30,1,153.9,154.65,153.55,154.3,289
20170301|2016-09-01 09:00,1,154.35,155.4,154.35,154.95,371
20170301|2016-09-01 09:30,1,154.9,155.4,154.7,154.8,126
20170301|2016-09-01 10:00,1,154.75,155.2,154.6,154.9,109
20170301|2016-09-01 10:30,1,155,155.85,154.95,155.55,205
20170301|2016-09-01 11:00,1,155.6,155.75,155.2,155.75,182
20170301|2016-09-01 11:30,1,155.65,156,155.35,155.55,223
20170301|2016-09-01 12:00,1,155.55,155.6,154,154.2,449
20170301|2016-09-02 03:00,2,154.2,154.85,154.1,154.85,57
20170301|2016-09-02 03:30,2,154.9,154.9,154.75,154.75,3
20170301|2016-09-02 04:00,2,154.75,155.1,154.75,155,57
20170301|2016-09-02 04:30,2,155.15,155.2,155,155.2,25
20170301|2016-09-02 05:00,2,155.7,155.7,155.05,155.15,56
20170301|2016-09-02 05:30,2,155,155,154.5,154.6,66
20170301|2016-09-02 06:00,2,154.7,155.15,154.7,155.15,43
20170301|2016-09-02 06:30,2,155.25,155.7,155.25,155.65,21
20170301|2016-09-02 07:00,2,155.65,155.65,154.4,154.45,118
20170301|2016-09-02 07:30,2,154.55,155.6,154.2,154.8,175
20170301|2016-09-02 08:00,2,154.75,155.2,153.8,155.1,188
20170301|2016-09-02 08:30,2,155.15,155.2,154.4,154.4,98
20170301|2016-09-02 09:00,2,154.45,154.55,153.6,153.9,154
20170301|2016-09-02 09:30,2,153.95,154.1,152.8,153.6,101
20170301|2016-09-02 10:00,2,153.55,154.15,153.5,154.15,51
20170301|2016-09-02 10:30,2,154.3,155.1,154.25,154.8,69
20170301|2016-09-02 11:00,2,154.85,155.05,154.65,155.05,64
20170301|2016-09-02 11:30,2,155.1,155.55,155.1,155.35,72
20170301|2016-09-02 12:00,2,155.35,155.35,154.2,154.55,446
20170301|2016-09-06 03:00,6,154.65,156.25,154.65,155.7,140
20170301|2016-09-06 03:30,6,155.7,156.35,155.65,156.05,66
20170301|2016-09-06 04:00,6,156,156.25,156,156.25,7
20170301|2016-09-06 04:30,6,156.15,156.35,156.15,156.35,15
20170301|2016-09-06 05:00,6,156.1,156.1,155.85,155.9,13
20170301|2016-09-06 05:30,6,155.8,155.8,155.8,155.8,3
20170301|2016-09-06 06:00,6,155.7,155.7,155,155.1,35
20170301|2016-09-06 06:30,6,155.3,155.55,155.3,155.5,11
20170301|2016-09-06 07:00,6,155.5,156.2,155.2,155.3,61
20170301|2016-09-06 07:30,6,155.2,155.6,154.8,155.05,123
20170301|2016-09-06 08:00,6,154.9,155.45,154.65,154.75,49
20170301|2016-09-06 08:30,6,155,155.45,154.7,155.4,79
20170301|2016-09-06 09:00,6,155.55,156.2,155.35,156.05,122
20170301|2016-09-06 09:30,6,156.15,156.15,155.55,155.55,62
20170301|2016-09-06 10:00,6,155.6,156.25,155.4,156.25,63
20170301|2016-09-06 10:30,6,156.35,156.75,156.3,156.7,83
20170301|2016-09-06 11:00,6,156.6,156.7,155.95,156.2,81
20170301|2016-09-06 11:30,6,156.2,156.55,156.2,156.25,40
20170301|2016-09-06 12:00,6,156.25,157,156.1,156.65,285
20170301|2016-09-07 03:00,7,156.85,157.25,156.85,157.05,89
20170301|2016-09-07 03:30,7,156.9,157,156.9,157,25
20170301|2016-09-07 04:00,7,156.9,156.95,156.85,156.85,10
20170301|2016-09-07 04:30,7,156.65,156.65,156.1,156.1,13
20170301|2016-09-07 05:00,7,156,156.35,155.9,156.3,65
20170301|2016-09-07 05:30,7,156.25,156.35,156.25,156.35,3
20170301|2016-09-07 06:00,7,156.35,156.55,156.25,156.55,18
20170301|2016-09-07 06:30,7,156.55,156.95,156.55,156.85,8
20170301|2016-09-07 07:00,7,156.85,156.9,156.3,156.9,21
20170301|2016-09-07 07:30,7,156.55,157.15,156.45,156.85,30
20170301|2016-09-07 08:00,7,156.95,157.5,156.95,157.45,47
20170301|2016-09-07 08:30,7,157.45,157.9,157.4,157.65,135
20170301|2016-09-07 09:00,7,157.7,157.85,157,157.1,44
20170301|2016-09-07 09:30,7,157.25,157.7,157.25,157.6,71
20170301|2016-09-07 10:00,7,157.5,157.95,157.4,157.95,51
20170301|2016-09-07 10:30,7,157.95,158.7,157.95,158.3,128
20170301|2016-09-07 11:00,7,158.05,158.05,157.55,157.95,36
20170301|2016-09-07 11:30,7,157.9,158.15,157.65,157.95,75
20170301|2016-09-07 12:00,7,158,158.6,158,158.2,185
20170301|2016-09-08 03:00,8,158.6,158.9,158.3,158.45,67
20170301|2016-09-08 03:30,8,158.55,158.7,158.15,158.25,34
20170301|2016-09-08 04:00,8,158,158,157.45,157.75,22
20170301|2016-09-08 04:30,8,158,158,157.6,157.85,33
20170301|2016-09-08 05:00,8,157.8,158.35,157.8,158.2,19
20170301|2016-09-08 05:30,8,158,158.1,158,158.1,4
20170301|2016-09-08 06:00,8,158.15,158.25,158.15,158.2,5
20170301|2016-09-08 06:30,8,158.3,158.45,157.85,157.85,55
20170301|2016-09-08 07:00,8,157.85,158.25,157.5,157.55,130
20170301|2016-09-08 07:30,8,157.6,158,156.95,157.05,146
20170301|2016-09-08 08:00,8,157.05,157.85,156.5,157.85,81
20170301|2016-09-08 08:30,8,158,158.35,157.4,157.4,112
20170301|2016-09-08 09:00,8,157.55,157.7,157.05,157.2,91
20170301|2016-09-08 09:30,8,157.2,157.6,156.9,157.05,40
20170301|2016-09-08 10:00,8,157.15,158,157.15,157.55,75
20170301|2016-09-08 10:30,8,157.6,158.2,157.35,158.05,316
20170301|2016-09-08 11:00,8,158.15,158.15,157.7,157.85,53
20170301|2016-09-08 11:30,8,157.95,158.25,157.85,158.1,45
20170301|2016-09-08 12:00,8,158.15,158.3,157.85,158.3,232
20170301|2016-09-09 03:00,9,158,158.1,157.1,157.1,74
20170301|2016-09-09 03:30,9,157.1,157.35,156.95,157.35,47
20170301|2016-09-09 04:00,9,157.1,157.2,157.05,157.15,7
20170301|2016-09-09 04:30,9,157.2,157.3,157.05,157.25,11
20170301|2016-09-09 05:00,9,157.35,157.35,157.05,157.2,5
20170301|2016-09-09 05:30,9,157.2,157.2,156.9,156.9,4
20170301|2016-09-09 06:00,9,156.85,156.85,156.7,156.75,8
20170301|2016-09-09 06:30,9,156.8,156.8,156.55,156.7,4
20170301|2016-09-09 07:00,9,157.05,157.45,155.5,155.85,150
20170301|2016-09-09 07:30,9,155.9,155.95,154.9,155.05,182
20170301|2016-09-09 08:00,9,154.95,156,154.95,155.35,141
20170301|2016-09-09 08:30,9,155.35,155.4,153.85,154,364
20170301|2016-09-09 09:00,9,154.15,154.8,154.1,154.25,92
20170301|2016-09-09 09:30,9,154.2,154.4,153.9,154.3,166
20170301|2016-09-09 10:00,9,154.4,154.75,154.4,154.75,43
20170301|2016-09-09 10:30,9,154.85,154.95,154.65,154.8,58
20170301|2016-09-09 11:00,9,154.65,154.85,154.35,154.35,25
20170301|2016-09-09 11:30,9,154.55,154.7,154.25,154.7,37
20170301|2016-09-09 12:00,9,154.7,155.1,154.2,154.75,190
20170301|2016-09-12 03:00,12,152.5,152.5,151.65,152.35,140
20170301|2016-09-12 03:30,12,152.5,152.55,152.1,152.15,63
20170301|2016-09-12 04:00,12,152.25,152.35,151.95,152,24
20170301|2016-09-12 04:30,12,151.95,152.4,151.9,152.4,53
20170301|2016-09-12 05:00,12,152.35,152.4,152.35,152.35,58
20170301|2016-09-12 05:30,12,152.4,152.4,152.25,152.35,25
20170301|2016-09-12 06:00,12,152.25,152.5,152.25,152.5,25
20170301|2016-09-12 06:30,12,152.5,153,152.5,152.95,115
20170301|2016-09-12 07:00,12,152.85,153,152.25,152.75,189
20170301|2016-09-12 07:30,12,152.75,153.3,152.75,153.3,144
20170301|2016-09-12 08:00,12,153.35,153.55,153.15,153.2,33
20170301|2016-09-12 08:30,12,152.95,153.85,152.9,153.8,133
20170301|2016-09-12 09:00,12,153.75,154.2,153.75,153.75,116
20170301|2016-09-12 09:30,12,153.75,154.05,153.6,153.8,89
20170301|2016-09-12 10:00,12,153.75,153.85,153.25,153.65,40
20170301|2016-09-12 10:30,12,153.45,153.9,153.35,153.55,24
20170301|2016-09-12 11:00,12,153.65,154.55,153.55,154.35,52
20170301|2016-09-12 11:30,12,154.25,154.6,154,154,14
20170301|2016-09-12 12:00,12,154.1,154.75,153.85,153.95,129
20170301|2016-09-13 03:00,13,155.1,156.25,155.1,155.5,79
20170301|2016-09-13 03:30,13,155.5,155.5,154.95,155.1,18
20170301|2016-09-13 04:00,13,155.1,155.1,154.95,155,25
20170301|2016-09-13 04:30,13,155.1,155.1,155.1,155.1,3
20170301|2016-09-13 05:00,13,155,155,155,155,1
20170301|2016-09-13 05:30,13,155.1,155.1,155,155.05,21
20170301|2016-09-13 06:00,13,155,155,154.55,154.75,7
20170301|2016-09-13 06:30,13,154.6,155.25,154.4,155.25,22
20170301|2016-09-13 07:00,13,155.4,155.6,154.75,154.75,29
20170301|2016-09-13 07:30,13,154.8,154.95,153.3,154.3,260
20170301|2016-09-13 08:00,13,154.4,154.8,154.05,154.55,39
20170301|2016-09-13 08:30,13,154.3,154.95,153.9,153.95,36
20170301|2016-09-13 09:00,13,154.05,154.05,153.1,153.2,152
20170301|2016-09-13 09:30,13,153.1,153.5,152.85,153.2,94
20170301|2016-09-13 10:00,13,153.4,153.5,152.65,152.85,165
20170301|2016-09-13 10:30,13,152.9,153.25,152.9,153,48
20170301|2016-09-13 11:00,13,153,153.3,152.95,152.95,72
20170301|2016-09-13 11:30,13,153,153,151.95,152.4,180
20170301|2016-09-13 12:00,13,152.4,152.4,151.45,152.05,262
20170301|2016-09-14 03:00,14,151.75,152.6,151.75,152.6,82
20170301|2016-09-14 03:30,14,152.55,152.55,152.15,152.2,27
20170301|2016-09-14 04:00,14,151.95,152.4,151.95,152.4,12
20170301|2016-09-14 04:30,14,152.45,152.45,152.35,152.35,3
20170301|2016-09-14 05:00,14,152.25,152.35,152.25,152.35,4
20170301|2016-09-14 05:30,14,152.45,152.55,152.1,152.1,11
20170301|2016-09-14 06:00,14,151.95,151.95,151.95,151.95,16
20170301|2016-09-14 06:30,14,151.9,152.3,151.65,152.3,32
20170301|2016-09-14 07:00,14,152.4,152.6,151.05,151.15,119
20170301|2016-09-14 07:30,14,151.25,151.9,150.95,151.8,126
20170301|2016-09-14 08:00,14,151.85,151.85,151,151.75,164
20170301|2016-09-14 08:30,14,151.7,152.1,151.3,151.6,125
20170301|2016-09-14 09:00,14,151.45,152.05,151.45,152,42
20170301|2016-09-14 09:30,14,152.15,152.95,151.7,151.9,328
20170301|2016-09-14 10:00,14,152,152.3,151.75,152.3,33
20170301|2016-09-14 10:30,14,152.05,152.4,151.95,152.4,13
20170301|2016-09-14 11:00,14,152.45,152.45,152.05,152.15,26
20170301|2016-09-14 11:30,14,152.15,152.4,151.9,152.35,27
20170301|2016-09-14 12:00,14,152.5,152.5,152,152.25,93
20170301|2016-09-15 03:00,15,151.95,151.95,151.6,151.65,23
20170301|2016-09-15 03:30,15,151.8,151.8,151.75,151.8,7
20170301|2016-09-15 04:00,15,151.85,152,151.85,152,5
20170301|2016-09-15 04:30,15,152,152.05,151.9,152.05,13
20170301|2016-09-15 05:00,15,152.05,152.05,151.85,151.95,8
20170301|2016-09-15 05:30,15,152.05,152.05,152,152,3
20170301|2016-09-15 06:00,15,151.85,151.9,151.75,151.75,18
20170301|2016-09-15 06:30,15,151.8,151.85,151.65,151.75,15
20170301|2016-09-15 07:00,15,151.8,152.5,151.45,152.45,62
20170301|2016-09-15 07:30,15,152.55,154.1,152.4,153.5,163
20170301|2016-09-15 08:00,15,153.4,153.45,152.55,153,84
20170301|2016-09-15 08:30,15,153.15,153.4,151.3,151.8,105
20170301|2016-09-15 09:00,15,151.7,152.6,151.7,152.35,47
20170301|2016-09-15 09:30,15,152.25,152.4,151.85,152.25,79
20170301|2016-09-15 10:00,15,152.4,152.65,152,152.1,56
20170301|2016-09-15 10:30,15,152.3,152.7,152.3,152.45,47
20170301|2016-09-15 11:00,15,152.45,153,152.45,152.9,24
20170301|2016-09-15 11:30,15,152.85,152.85,152.55,152.6,32
20170301|2016-09-15 12:00,15,152.5,152.55,151.9,151.9,51
20170301|2016-09-16 03:00,16,151.9,152.1,151.3,151.65,28
20170301|2016-09-16 03:30,16,151.5,151.6,151.45,151.6,12
20170301|2016-09-16 04:00,16,151.6,151.6,151.5,151.6,5
20170301|2016-09-16 04:30,16,151.6,151.65,151.6,151.65,12
20170301|2016-09-16 05:00,16,151.85,151.85,151.7,151.7,7
20170301|2016-09-16 05:30,16,151.6,151.7,151.55,151.55,4
20170301|2016-09-16 06:00,16,151.7,151.7,151.7,151.7,1
20170301|2016-09-16 06:30,16,151.75,151.75,151.6,151.6,4
20170301|2016-09-16 07:00,16,151.7,152.5,151.5,152.25,53
20170301|2016-09-16 07:30,16,152.15,152.15,151.15,151.3,79
20170301|2016-09-16 08:00,16,151.5,151.6,150.7,151.05,295
20170301|2016-09-16 08:30,16,151.35,152.6,151.35,152.35,93
20170301|2016-09-16 09:00,16,152.45,152.45,151.9,152.1,15
20170301|2016-09-16 09:30,16,152,152.45,152,152.25,74
20170301|2016-09-16 10:00,16,152.1,152.45,151.7,151.7,79
20170301|2016-09-16 10:30,16,151.95,152.15,151.95,152.15,19
20170301|2016-09-16 11:00,16,152.05,152.25,151.95,151.95,12
20170301|2016-09-16 11:30,16,152.25,152.25,152,152,28
20170301|2016-09-16 12:00,16,151.9,152.35,151.5,152.05,87
20170301|2016-09-19 03:00,19,152.05,153.75,152.05,153.4,80
20170301|2016-09-19 03:30,19,153.5,153.65,153.5,153.65,21
20170301|2016-09-19 04:00,19,153.35,153.55,153.35,153.55,17
20170301|2016-09-19 04:30,19,153.5,153.55,153.5,153.5,16
20170301|2016-09-19 05:00,19,153.55,154.05,153.25,153.3,68
20170301|2016-09-19 05:30,19,153.55,153.55,153,153,14
20170301|2016-09-19 07:00,19,153.25,153.65,153,153.35,47
20170301|2016-09-19 07:30,19,153.35,154.8,153.35,154.35,183
20170301|2016-09-19 08:00,19,154.4,155.6,154.25,155.6,117
20170301|2016-09-19 08:30,19,155.55,156.55,155.25,156.3,325
20170301|2016-09-19 09:00,19,156.25,156.35,155.85,155.9,118
20170301|2016-09-19 09:30,19,155.95,157.05,155.95,156.55,305
20170301|2016-09-19 10:00,19,156.55,156.95,156.4,156.4,79
20170301|2016-09-19 10:30,19,156.5,156.95,156.5,156.9,52
20170301|2016-09-19 11:00,19,156.9,157.1,156.55,156.65,78
20170301|2016-09-19 11:30,19,156.65,156.9,156.6,156.75,37
20170301|2016-09-19 12:00,19,156.85,156.9,155.75,155.8,107
20170301|2016-09-20 03:00,20,156.25,156.8,155.95,156.8,42
20170301|2016-09-20 03:30,20,156.8,156.9,156.45,156.6,23
20170301|2016-09-20 04:00,20,156.8,156.8,156.25,156.35,59
20170301|2016-09-20 04:30,20,156.55,156.75,156.45,156.75,23
20170301|2016-09-20 05:00,20,156.6,156.6,156.4,156.4,6
20170301|2016-09-20 05:30,20,156.5,156.5,156.5,156.5,2
20170301|2016-09-20 06:00,20,156.35,156.35,156.1,156.25,28
20170301|2016-09-20 06:30,20,156.25,156.25,156.2,156.25,12
20170301|2016-09-20 07:00,20,156.4,156.8,156.15,156.75,82
20170301|2016-09-20 07:30,20,156.7,157,156.4,156.45,64
20170301|2016-09-20 08:00,20,156.55,157.65,156.45,157.5,125
20170301|2016-09-20 08:30,20,157.45,157.85,157,157.8,177
20170301|2016-09-20 09:00,20,157.8,158.35,157.35,157.75,346
20170301|2016-09-20 09:30,20,157.8,157.8,157.45,157.6,59
20170301|2016-09-20 10:00,20,157.75,158.45,157.65,158,106
20170301|2016-09-20 10:30,20,158,158.05,157.75,157.8,91
20170301|2016-09-20 11:00,20,157.8,157.95,157.7,157.75,114
20170301|2016-09-20 11:30,20,157.75,160.9,157.75,160.15,905
20170301|2016-09-20 12:00,20,160.15,160.3,159.7,160.05,379
20170301|2016-09-21 03:00,21,159,160.35,159,159.9,131
20170301|2016-09-21 03:30,21,160,160.85,160,160.55,54
20170301|2016-09-21 04:00,21,160.7,160.8,160.45,160.6,21
20170301|2016-09-21 04:30,21,160.6,160.85,160.6,160.7,26
20170301|2016-09-21 05:00,21,160.85,161,160.7,160.95,31
20170301|2016-09-21 05:30,21,160.8,161,160.4,160.45,111
20170301|2016-09-21 06:00,21,160.5,160.7,160.25,160.25,17
20170301|2016-09-21 06:30,21,160.25,160.3,160.25,160.25,8
20170301|2016-09-21 07:00,21,160.65,161.9,160.55,161.1,192
20170301|2016-09-21 07:30,21,161.25,161.45,161,161.3,58
20170301|2016-09-21 08:00,21,161.3,161.75,161.3,161.65,109
20170301|2016-09-21 08:30,21,161.7,161.95,160.55,160.7,213
20170301|2016-09-21 09:00,21,160.7,161.45,160.65,161.25,133
20170301|2016-09-21 09:30,21,161.45,161.55,159.7,160,317
20170301|2016-09-21 10:00,21,160,161,159.95,160.85,107
20170301|2016-09-21 10:30,21,160.85,160.95,160.2,160.4,229
20170301|2016-09-21 11:00,21,160.35,160.55,160.3,160.4,61
20170301|2016-09-21 11:30,21,160.25,160.8,160.25,160.6,51
20170301|2016-09-21 12:00,21,160.65,160.65,159.3,159.5,347
20170301|2016-09-22 03:00,22,159.75,161.1,159.75,160.8,167
20170301|2016-09-22 03:30,22,160.9,161.55,160.85,161.45,148
20170301|2016-09-22 04:00,22,161.6,161.6,161.1,161.55,98
20170301|2016-09-22 04:30,22,161.65,163.1,161.6,162.6,203
20170301|2016-09-22 05:00,22,162.6,163.3,162.6,163.05,102
20170301|2016-09-22 05:30,22,163,163.1,162.8,162.95,101
20170301|2016-09-22 06:00,22,162.85,162.95,162.5,162.6,89
20170301|2016-09-22 06:30,22,162.7,163.8,162.55,163.65,112
20170301|2016-09-22 07:00,22,163.9,164.1,162.8,163.45,139
20170301|2016-09-22 07:30,22,163.3,163.75,162.65,162.65,87
20170301|2016-09-22 08:00,22,162.65,162.75,160.35,160.55,317
20170301|2016-09-22 08:30,22,160.6,161.35,158.6,158.75,172
20170301|2016-09-22 09:00,22,158.9,160.1,158.9,159.95,89
20170301|2016-09-22 09:30,22,160,160.1,159.85,159.95,44
20170301|2016-09-22 10:00,22,160.05,160.55,159.75,160.1,65
20170301|2016-09-22 10:30,22,160.3,160.85,160.3,160.5,54
20170301|2016-09-22 11:00,22,160.7,160.7,159.85,160.05,52
20170301|2016-09-22 11:30,22,160.05,160.15,158.8,158.8,79
20170301|2016-09-22 12:00,22,158.7,159,158,158.15,281
20170301|2016-09-23 03:00,23,157.7,157.7,156.05,156.2,172
20170301|2016-09-23 03:30,23,156.3,156.7,156.2,156.55,42
20170301|2016-09-23 04:00,23,156.7,156.95,156.7,156.75,42
20170301|2016-09-23 04:30,23,156.95,157,156.95,157,12
20170301|2016-09-23 05:00,23,157,157.45,156.9,156.9,24
20170301|2016-09-23 05:30,23,156.75,156.75,156.45,156.5,16
20170301|2016-09-23 06:00,23,156.7,157,156.65,156.8,47
20170301|2016-09-23 06:30,23,156.85,157.55,156.8,157.4,23
20170301|2016-09-23 07:00,23,157.1,157.7,156.85,157.55,60
20170301|2016-09-23 07:30,23,157.35,157.9,157.3,157.55,91
20170301|2016-09-23 08:00,23,157.45,157.45,156.1,156.25,157
20170301|2016-09-23 08:30,23,156.25,156.75,156.2,156.3,89
20170301|2016-09-23 09:00,23,156.35,156.6,155.4,155.6,303
20170301|2016-09-23 09:30,23,155.6,155.85,154.9,155,207
20170301|2016-09-23 10:00,23,155.05,155.5,154.5,155,184
20170301|2016-09-23 10:30,23,154.85,155.25,154.75,155.05,74
20170301|2016-09-23 11:00,23,155,155.2,154.85,154.9,74
20170301|2016-09-23 11:30,23,154.75,154.9,154.55,154.9,96
20170301|2016-09-23 12:00,23,154.7,155.05,154.55,155.05,173
20170301|2016-09-26 03:00,26,155.25,155.3,154.75,154.95,85
20170301|2016-09-26 03:30,26,155,155.05,153.8,153.95,74
20170301|2016-09-26 04:00,26,153.85,154.55,153.75,154.55,82
20170301|2016-09-26 04:30,26,154.15,154.8,154.15,154.8,28
20170301|2016-09-26 05:00,26,154.5,154.85,154.5,154.85,3
20170301|2016-09-26 06:30,26,154.4,154.55,154.35,154.55,3
20170301|2016-09-26 07:00,26,155,155.4,152.8,153.1,206
20170301|2016-09-26 07:30,26,152.9,153.45,152.5,153.15,172
20170301|2016-09-26 08:00,26,153.2,153.25,152.7,152.8,43
20170301|2016-09-26 08:30,26,152.8,153.05,152.6,152.65,42
20170301|2016-09-26 09:00,26,152.75,153.05,152.3,152.35,67
20170301|2016-09-26 09:30,26,152.65,154.1,152.65,154.05,88
20170301|2016-09-26 10:00,26,154.05,154.7,153.9,153.9,139
20170301|2016-09-26 10:30,26,153.85,154.55,153.75,154.15,61
20170301|2016-09-26 11:00,26,154.1,154.4,154,154.2,86
20170301|2016-09-26 11:30,26,154.35,156.05,154.25,156.05,138
20170301|2016-09-26 12:00,26,156,157.1,155.65,156.1,320
20170301|2016-09-27 03:00,27,156.75,156.75,156.3,156.5,37
20170301|2016-09-27 03:30,27,156.65,156.65,156.2,156.35,22
20170301|2016-09-27 04:00,27,156.15,156.65,155.8,156.4,57
20170301|2016-09-27 04:30,27,156.4,156.6,156.4,156.6,18
20170301|2016-09-27 05:00,27,156.65,157,156.65,156.75,56
20170301|2016-09-27 05:30,27,156.6,156.6,156.5,156.6,6
20170301|2016-09-27 06:00,27,156.4,156.4,156.2,156.2,8
20170301|2016-09-27 06:30,27,156.15,156.3,155.9,156.3,22
20170301|2016-09-27 07:00,27,156.1,156.9,155.4,155.55,60
20170301|2016-09-27 07:30,27,155.3,156.25,154.8,156.25,163
20170301|2016-09-27 08:00,27,156.1,156.1,155,155.65,47
20170301|2016-09-27 08:30,27,155.55,155.85,155.35,155.85,46
20170301|2016-09-27 09:00,27,155.85,156.4,155.75,155.9,73
20170301|2016-09-27 09:30,27,156.15,156.15,155.3,155.7,41
20170301|2016-09-27 10:00,27,155.7,156,155.45,155.75,62
20170301|2016-09-27 10:30,27,155.85,156.45,155.85,156.1,42
20170301|2016-09-27 11:00,27,156.2,156.45,156,156.25,126
20170301|2016-09-27 11:30,27,156.05,157.5,156,157.45,157
20170301|2016-09-27 12:00,27,157.45,157.65,156.8,156.8,74
20170301|2016-09-28 03:00,28,157.05,157.5,157.05,157.35,48
20170301|2016-09-28 03:30,28,157.45,157.8,157.1,157.1,35
20170301|2016-09-28 04:00,28,157.1,157.25,157.1,157.25,14
20170301|2016-09-28 04:30,28,157,157,156.1,156.55,49
20170301|2016-09-28 05:00,28,156.7,157.2,156.6,157.2,6
20170301|2016-09-28 05:30,28,157.05,157.1,157.05,157.05,7
20170301|2016-09-28 06:30,28,157.25,157.25,157,157.25,10
20170301|2016-09-28 07:00,28,157,157.35,156.25,156.45,53
20170301|2016-09-28 07:30,28,156.45,156.55,155.65,155.9,112
20170301|2016-09-28 08:00,28,155.9,155.9,155.45,155.8,38
20170301|2016-09-28 08:30,28,156,156.55,155.7,156.2,100
20170301|2016-09-28 09:00,28,156.2,156.25,155.1,155.45,388
20170301|2016-09-28 09:30,28,155.5,155.7,155.1,155.1,135
20170301|2016-09-28 10:00,28,155.15,155.15,154.4,155.05,90
20170301|2016-09-28 10:30,28,154.95,155.8,154.9,155.8,45
20170301|2016-09-28 11:00,28,156,157,155.9,156.8,106
20170301|2016-09-28 11:30,28,156.9,156.9,156.3,156.3,18
20170301|2016-09-28 12:00,28,156.3,156.65,156.2,156.4,98
20170301|2016-09-29 03:00,29,156.7,157.75,156.7,157.3,52
20170301|2016-09-29 03:30,29,157.35,157.8,157.05,157.3,18
20170301|2016-09-29 04:00,29,157.15,157.45,157.15,157.4,21
20170301|2016-09-29 04:30,29,157.35,157.5,157.35,157.5,11
20170301|2016-09-29 05:00,29,157.35,157.5,157.35,157.5,2
20170301|2016-09-29 05:30,29,157.45,157.45,157.15,157.25,14
20170301|2016-09-29 06:00,29,157.3,157.55,157.3,157.55,38
20170301|2016-09-29 06:30,29,157.6,157.7,157.5,157.65,25
20170301|2016-09-29 07:00,29,157.75,158.25,156.8,156.8,164
20170301|2016-09-29 07:30,29,156.75,156.75,155.5,155.55,144
20170301|2016-09-29 08:00,29,155.55,156.25,155.5,156.05,73
20170301|2016-09-29 08:30,29,156.05,156.4,155.75,156.25,67
20170301|2016-09-29 09:00,29,156.05,157,156.05,157,68
20170301|2016-09-29 09:30,29,156.75,156.75,155.95,156.4,53
20170301|2016-09-29 10:00,29,156.3,156.95,156.2,156.95,50
20170301|2016-09-29 10:30,29,156.85,157.1,156.5,156.7,22
20170301|2016-09-29 11:00,29,156.8,157.15,156.4,156.45,62
20170301|2016-09-29 11:30,29,156.55,156.65,155.55,155.65,75
20170301|2016-09-29 12:00,29,155.7,155.7,153.2,153.55,563
20170301|2016-09-30 03:00,30,153.15,153.25,152.85,153.05,156
20170301|2016-09-30 03:30,30,153.05,153.05,152.8,152.9,13
20170301|2016-09-30 04:00,30,153.1,153.45,153.1,153.3,24
20170301|2016-09-30 04:30,30,153.25,153.25,153.25,153.25,1
20170301|2016-09-30 05:00,30,153.3,154.05,153.3,154.05,17
20170301|2016-09-30 05:30,30,153.85,153.85,153.7,153.7,4
20170301|2016-09-30 06:00,30,153.7,153.9,153.6,153.6,10
20170301|2016-09-30 06:30,30,153.75,153.75,153.1,153.3,12
20170301|2016-09-30 07:00,30,153.4,153.75,153.05,153.05,94
20170301|2016-09-30 07:30,30,153.15,153.4,152.2,153,234
20170301|2016-09-30 08:00,30,153,155.15,152.95,154.85,181
20170301|2016-09-30 08:30,30,155,155.9,155,155.5,123
20170301|2016-09-30 09:00,30,155.45,155.45,154.8,154.8,72
20170301|2016-09-30 09:30,30,155,155.45,154.65,155.3,66
20170301|2016-09-30 10:00,30,155.3,155.55,155,155,32
20170301|2016-09-30 10:30,30,154.9,155.05,154.8,154.85,43
20170301|2016-09-30 11:00,30,154.75,155.25,154.75,155.05,12
20170301|2016-09-30 11:30,30,155.05,155.05,154.4,154.65,55
20170301|2016-09-30 12:00,30,154.6,155.2,154.2,154.45,307
20170301|2016-10-03 03:00,3,154.15,154.75,154.15,154.7,34
20170301|2016-10-03 03:30,3,154.5,154.5,154.5,154.5,2
20170301|2016-10-03 04:00,3,154.6,154.75,154.6,154.7,18
20170301|2016-10-03 04:30,3,154.8,154.95,154.5,154.5,10
20170301|2016-10-03 05:00,3,154.9,154.9,154.25,154.45,9
20170301|2016-10-03 05:30,3,154.35,154.35,154.05,154.2,26
20170301|2016-10-03 06:00,3,154.5,154.5,154,154.2,12
20170301|2016-10-03 06:30,3,154.35,154.6,154.35,154.55,17
20170301|2016-10-03 07:00,3,154.35,154.35,153.85,153.85,92
20170301|2016-10-03 07:30,3,153.85,153.85,152.7,152.8,94
20170301|2016-10-03 08:00,3,152.8,152.85,152.5,152.7,217
20170301|2016-10-03 08:30,3,152.55,152.75,151.7,152,258
20170301|2016-10-03 09:00,3,151.9,152.3,151.7,152,160
20170301|2016-10-03 09:30,3,151.95,152.4,151.95,152.3,41
20170301|2016-10-03 10:00,3,152.15,152.15,151.85,151.9,44
20170301|2016-10-03 10:30,3,151.85,152,151.85,151.9,82
20170301|2016-10-03 11:00,3,151.95,151.95,150.55,150.6,175
20170301|2016-10-03 11:30,3,150.6,151.15,150.6,151,72
20170301|2016-10-03 12:00,3,151.1,151.35,150.8,151.35,226
20170301|2016-10-04 03:00,4,150.75,151.05,150.6,150.75,37
20170301|2016-10-04 03:30,4,150.6,150.7,150.4,150.6,50
20170301|2016-10-04 04:00,4,150.7,151,150.65,150.7,48
20170301|2016-10-04 04:30,4,151.05,151.6,150.9,151.4,27
20170301|2016-10-04 05:00,4,151.2,151.75,151.2,151.7,39
20170301|2016-10-04 05:30,4,151.75,151.9,151.35,151.45,9
20170301|2016-10-04 06:00,4,151.45,151.45,151,151.2,21
20170301|2016-10-04 06:30,4,151.45,151.55,151,151,13
20170301|2016-10-04 07:00,4,151.1,151.2,150.5,150.5,104
20170301|2016-10-04 07:30,4,150.5,151.25,150.15,150.7,132
20170301|2016-10-04 08:00,4,150.75,151.15,150.5,150.65,39
20170301|2016-10-04 08:30,4,150.65,151.05,150.5,150.9,57
20170301|2016-10-04 09:00,4,150.7,150.8,150.2,150.65,117
20170301|2016-10-04 09:30,4,150.65,151.2,150.65,151.15,87
20170301|2016-10-04 10:00,4,151.1,151.55,150.8,151.1,141
20170301|2016-10-04 10:30,4,151,151.2,150.65,151.1,66
20170301|2016-10-04 11:00,4,151.15,151.35,150.9,151.2,23
20170301|2016-10-04 11:30,4,150.95,151.05,150.7,150.85,19
20170301|2016-10-04 12:00,4,150.85,151.3,150.65,150.9,148
20170301|2016-10-05 03:00,5,151.2,151.95,151.2,151.25,49
20170301|2016-10-05 03:30,5,151.3,151.4,151.1,151.1,48
20170301|2016-10-05 04:00,5,151.15,151.5,151.15,151.5,42
20170301|2016-10-05 04:30,5,151.5,151.55,151.5,151.5,11
20170301|2016-10-05 05:00,5,151.45,151.85,151.45,151.85,13
20170301|2016-10-05 05:30,5,151.45,151.6,151.35,151.55,9
20170301|2016-10-05 06:00,5,151.4,151.5,151.4,151.4,4
20170301|2016-10-05 06:30,5,151.65,151.65,151.55,151.55,18
20170301|2016-10-05 07:00,5,151.6,152.7,151.25,152.7,77
20170301|2016-10-05 07:30,5,152.6,152.75,151.75,152.75,96
20170301|2016-10-05 08:00,5,152.95,154.5,152.7,153,419
20170301|2016-10-05 08:30,5,153.1,153.5,152.45,153.5,119
20170301|2016-10-05 09:00,5,153.4,153.4,152.55,152.9,93
20170301|2016-10-05 09:30,5,152.95,153.1,152.55,152.95,182
20170301|2016-10-05 10:00,5,152.95,153.45,152.95,153.3,79
20170301|2016-10-05 10:30,5,153.5,153.5,152.8,152.95,58
20170301|2016-10-05 11:00,5,152.85,153.2,152.85,153.2,26
20170301|2016-10-05 11:30,5,153,153.1,152.25,152.4,82
20170301|2016-10-05 12:00,5,152.4,152.6,151.4,151.95,138
20170301|2016-10-06 03:00,6,151.95,152,151.75,151.85,24
20170301|2016-10-06 03:30,6,151.7,151.75,151.7,151.75,11
20170301|2016-10-06 04:00,6,151.55,151.65,151.55,151.6,32
20170301|2016-10-06 04:30,6,151.65,151.65,151.65,151.65,3
20170301|2016-10-06 05:00,6,151.5,151.8,151.4,151.55,71
20170301|2016-10-06 05:30,6,151.6,152.2,151.6,152.15,25
20170301|2016-10-06 06:00,6,152.15,152.15,151.8,151.8,7
20170301|2016-10-06 06:30,6,152,152,151.65,151.65,19
20170301|2016-10-06 07:00,6,151.6,151.65,150.85,150.85,216
20170301|2016-10-06 07:30,6,150.85,151.35,150.5,151.15,140
20170301|2016-10-06 08:00,6,150.9,151,150.55,150.75,70
20170301|2016-10-06 08:30,6,150.7,151.2,150.55,151.1,103
20170301|2016-10-06 09:00,6,151,151,150.55,150.85,106
20170301|2016-10-06 09:30,6,150.8,150.8,150.55,150.6,64
20170301|2016-10-06 10:00,6,150.55,150.55,149.95,150.1,206
20170301|2016-10-06 10:30,6,150.05,150.2,149.75,149.95,237
20170301|2016-10-06 11:00,6,149.9,150.05,149.85,150.05,94
20170301|2016-10-06 11:30,6,149.85,150.05,149.85,149.9,87
20170301|2016-10-06 12:00,6,149.95,150.05,149.5,149.5,235
20170301|2016-10-07 03:00,7,149.8,149.8,149.3,149.5,136
20170301|2016-10-07 03:30,7,149.65,149.9,149.55,149.7,27
20170301|2016-10-07 04:00,7,149.8,149.85,149.8,149.85,6
20170301|2016-10-07 04:30,7,149.5,149.5,149.45,149.45,25
20170301|2016-10-07 05:00,7,149.45,149.65,149.4,149.5,36
20170301|2016-10-07 06:00,7,149.7,149.75,149.65,149.65,31
20170301|2016-10-07 06:30,7,149.8,149.8,149.5,149.5,20
20170301|2016-10-07 07:00,7,149.5,149.5,148.65,148.65,211
20170301|2016-10-07 07:30,7,148.65,150.25,148.6,150.2,213
20170301|2016-10-07 08:00,7,150.15,151.15,150,151.15,136
20170301|2016-10-07 08:30,7,150.95,151.45,150.5,150.65,282
20170301|2016-10-07 09:00,7,150.8,151.1,150.3,151.1,109
20170301|2016-10-07 09:30,7,151.1,151.25,150.55,150.6,67
20170301|2016-10-07 10:00,7,150.45,151.65,150.35,151.4,171
20170301|2016-10-07 10:30,7,151.45,151.55,150.5,150.75,85
20170301|2016-10-07 11:00,7,150.8,151.25,150.75,151.05,85
20170301|2016-10-07 11:30,7,151.1,152.7,151.1,152.4,174
20170301|2016-10-07 12:00,7,152.3,152.65,151.05,151.2,145
20170301|2016-10-10 03:00,10,151.1,151.7,151.1,151.7,89
20170301|2016-10-10 03:30,10,151.6,152.15,151.6,152,100
20170301|2016-10-10 04:00,10,152.05,153,152,152.4,106
20170301|2016-10-10 04:30,10,152.25,152.75,152.2,152.75,19
20170301|2016-10-10 05:00,10,152.65,152.65,152.2,152.4,34
20170301|2016-10-10 05:30,10,152.25,152.6,151.95,152.6,43
20170301|2016-10-10 06:00,10,152.6,152.65,152.1,152.3,8
20170301|2016-10-10 06:30,10,152.2,152.4,152,152.35,21
20170301|2016-10-10 07:00,10,152.45,152.9,152,152.65,90
20170301|2016-10-10 07:30,10,152.45,152.9,152.35,152.55,43
20170301|2016-10-10 08:00,10,152.65,153.3,152.15,153.3,91
20170301|2016-10-10 08:30,10,153.2,154.15,153.15,153.8,252
20170301|2016-10-10 09:00,10,153.95,154.45,153.65,154.45,100
20170301|2016-10-10 09:30,10,154.5,155.2,154.35,154.35,262
20170301|2016-10-10 10:00,10,154.55,154.95,154.2,154.5,126
20170301|2016-10-10 10:30,10,154.55,156.7,154.55,156.25,424
20170301|2016-10-10 11:00,10,156.3,156.4,155.8,155.9,76
20170301|2016-10-10 11:30,10,156.05,156.55,155.55,155.65,80
20170301|2016-10-10 12:00,10,155.55,156.55,155,155.95,235
20170301|2016-10-11 03:00,11,156.45,156.45,155.95,156.15,66
20170301|2016-10-11 03:30,11,155.85,155.9,155.6,155.75,53
20170301|2016-10-11 04:00,11,155.7,155.7,155.7,155.7,1
20170301|2016-10-11 04:30,11,155.75,156.05,155.75,156.05,6
20170301|2016-10-11 05:00,11,156.25,156.35,155.9,155.9,23
20170301|2016-10-11 05:30,11,155.95,156.05,155.95,156.05,15
20170301|2016-10-11 06:00,11,155.95,156,155.95,155.95,5
20170301|2016-10-11 06:30,11,155.85,156,155.85,156,6
20170301|2016-10-11 07:00,11,156.05,156.05,154.85,155.4,171
20170301|2016-10-11 07:30,11,155.4,155.55,154.1,154.75,197
20170301|2016-10-11 08:00,11,154.5,154.95,154.5,154.95,20
20170301|2016-10-11 08:30,11,155,155,154.25,154.5,51
20170301|2016-10-11 09:00,11,154.35,154.75,154.25,154.7,46
20170301|2016-10-11 09:30,11,154.75,154.95,154.4,154.65,97
20170301|2016-10-11 10:00,11,154.7,155.6,154.65,155,109
20170301|2016-10-11 10:30,11,154.8,155.15,154.55,155.15,75
20170301|2016-10-11 11:00,11,155.1,155.25,154.95,155,25
20170301|2016-10-11 11:30,11,155,155.05,154.25,154.25,69
20170301|2016-10-11 12:00,11,154.25,154.55,153.9,154.35,153
20170301|2016-10-12 03:00,12,154.55,155.55,154.55,155.5,66
20170301|2016-10-12 03:30,12,155.5,155.75,155.15,155.2,50
20170301|2016-10-12 04:00,12,155.5,156.25,155.45,156,57
20170301|2016-10-12 04:30,12,156,156,155.45,155.45,48
20170301|2016-10-12 05:00,12,155.75,155.75,155.75,155.75,1
20170301|2016-10-12 05:30,12,155.5,155.65,155.5,155.65,2
20170301|2016-10-12 06:00,12,155.75,155.8,155.75,155.8,5
20170301|2016-10-12 06:30,12,155.95,156.2,155.95,156,53
20170301|2016-10-12 07:00,12,156.05,156.05,155.1,155.75,160
20170301|2016-10-12 07:30,12,155.85,156.2,155.05,155.25,98
20170301|2016-10-12 08:00,12,155.35,155.35,154.5,154.85,110
20170301|2016-10-12 08:30,12,154.6,154.95,153.9,154.85,279
20170301|2016-10-12 09:00,12,154.85,155.85,154.85,155.8,141
20170301|2016-10-12 09:30,12,155.85,155.95,155.2,155.2,91
20170301|2016-10-12 10:00,12,155.25,155.25,154.85,154.9,93
20170301|2016-10-12 10:30,12,154.85,155.05,154.6,154.95,73
20170301|2016-10-12 11:00,12,154.9,155.5,154.7,155.05,46
20170301|2016-10-12 11:30,12,155.15,155.2,154.7,155.05,46
20170301|2016-10-12 12:00,12,155.2,155.85,155,155.8,198
20170301|2016-10-13 03:00,13,155.55,156.2,155.35,155.4,40
20170301|2016-10-13 03:30,13,155.3,155.4,155.15,155.25,75
20170301|2016-10-13 04:00,13,155.3,155.65,155.3,155.55,8
20170301|2016-10-13 04:30,13,155.55,155.65,155.3,155.3,29
20170301|2016-10-13 05:00,13,155.25,155.85,155.2,155.85,24
20170301|2016-10-13 05:30,13,155.8,155.95,155.8,155.95,12
20170301|2016-10-13 06:00,13,156,156,155.45,155.45,26
20170301|2016-10-13 06:30,13,155.6,155.7,155.2,155.3,51
20170301|2016-10-13 07:00,13,155.3,157.1,155.15,156.4,278
20170301|2016-10-13 07:30,13,156.5,156.75,155.5,155.7,132
20170301|2016-10-13 08:00,13,155.8,156.6,155.5,156.4,190
20170301|2016-10-13 08:30,13,156.3,156.65,155.6,155.8,136
20170301|2016-10-13 09:00,13,155.8,156.5,155.8,156.15,121
20170301|2016-10-13 09:30,13,156.3,156.55,156.1,156.45,145
20170301|2016-10-13 10:00,13,156.35,156.4,155.8,156.3,189
20170301|2016-10-13 10:30,13,156.45,156.75,156.35,156.4,83
20170301|2016-10-13 11:00,13,156.4,156.6,156.05,156.25,52
20170301|2016-10-13 11:30,13,156.1,156.2,155.9,155.9,81
20170301|2016-10-13 12:00,13,155.85,156.3,155.85,156.1,103
20170301|2016-10-14 03:00,14,156.55,157.6,156.55,157.2,203
20170301|2016-10-14 03:30,14,157.35,157.45,157.15,157.2,65
20170301|2016-10-14 04:00,14,157.1,158.1,157,157.85,139
20170301|2016-10-14 04:30,14,158,158,157.85,157.85,9
20170301|2016-10-14 05:00,14,157.9,158.05,157.85,157.95,27
20170301|2016-10-14 05:30,14,157.95,158.05,157.9,157.95,17
20170301|2016-10-14 06:00,14,158,158.3,157.7,158.25,77
20170301|2016-10-14 06:30,14,158.2,158.45,157.8,157.8,168
20170301|2016-10-14 07:00,14,157.7,157.95,156.85,157.2,127
20170301|2016-10-14 07:30,14,157.5,158,157.35,157.9,65
20170301|2016-10-14 08:00,14,157.8,158.6,157.5,158.15,131
20170301|2016-10-14 08:30,14,158.25,158.5,158.05,158.1,161
20170301|2016-10-14 09:00,14,158.25,159.35,158.25,158.95,239
20170301|2016-10-14 09:30,14,158.9,159.05,158.75,159,92
20170301|2016-10-14 10:00,14,159.05,159.05,158.4,158.45,70
20170301|2016-10-14 10:30,14,158.35,158.7,158.25,158.4,100
20170301|2016-10-14 11:00,14,158.5,158.6,158.3,158.35,44
20170301|2016-10-14 11:30,14,158.4,158.65,158.35,158.55,116
20170301|2016-10-14 12:00,14,158.55,159,158.5,158.5,203
20170301|2016-10-17 03:00,17,158.3,158.55,158,158.55,123
20170301|2016-10-17 03:30,17,158.35,158.65,158.35,158.65,31
20170301|2016-10-17 04:00,17,158.5,158.55,158.5,158.55,2
20170301|2016-10-17 04:30,17,158.6,158.85,158.6,158.85,19
20170301|2016-10-17 05:00,17,158.8,158.9,158.5,158.5,71
20170301|2016-10-17 05:30,17,158.45,158.55,158.35,158.45,30
20170301|2016-10-17 06:00,17,158.5,158.55,158.3,158.5,20
20170301|2016-10-17 06:30,17,158.65,158.75,158.5,158.6,32
20170301|2016-10-17 07:00,17,158.75,158.8,158.4,158.5,51
20170301|2016-10-17 07:30,17,158.6,158.95,158.35,158.7,88
20170301|2016-10-17 08:00,17,158.65,159.15,158.65,159.1,150
20170301|2016-10-17 08:30,17,159.25,159.7,158.7,158.85,333
20170301|2016-10-17 09:00,17,158.7,159.75,158.7,159.55,190
20170301|2016-10-17 09:30,17,159.55,159.65,159.4,159.55,89
20170301|2016-10-17 10:00,17,159.6,160.2,159.45,160.2,252
20170301|2016-10-17 10:30,17,160.15,160.4,160.1,160.1,107
20170301|2016-10-17 11:00,17,160.1,160.6,159.8,160.35,143
20170301|2016-10-17 11:30,17,160.4,160.5,160.1,160.3,122
20170301|2016-10-17 12:00,17,160.3,160.7,160.25,160.65,272
20170301|2016-10-18 03:00,18,161,161.5,160.55,161.4,185
20170301|2016-10-18 03:30,18,161.5,161.8,161.5,161.75,77
20170301|2016-10-18 04:00,18,161.75,161.75,161.6,161.7,40
20170301|2016-10-18 04:30,18,161.75,161.85,161.7,161.75,74
20170301|2016-10-18 05:00,18,161.75,161.8,161.7,161.8,14
20170301|2016-10-18 05:30,18,161.7,161.95,161.7,161.9,67
20170301|2016-10-18 06:00,18,161.85,161.85,161.55,161.75,53
20170301|2016-10-18 06:30,18,161.85,161.95,161.4,161.5,30
20170301|2016-10-18 07:00,18,161.45,161.8,160.6,161.5,126
20170301|2016-10-18 07:30,18,161.6,162.1,161.3,161.3,304
20170301|2016-10-18 08:00,18,161.3,162.15,161.1,162.05,257
20170301|2016-10-18 08:30,18,162.05,162.15,161.8,161.85,230
20170301|2016-10-18 09:00,18,161.8,162.7,161.7,162.65,246
20170301|2016-10-18 09:30,18,162.7,163.05,162.15,162.15,325
20170301|2016-10-18 10:00,18,162.05,162.55,161.95,162.25,116
20170301|2016-10-18 10:30,18,162.3,162.7,162.2,162.55,111
20170301|2016-10-18 11:00,18,162.5,162.55,162.15,162.35,85
20170301|2016-10-18 11:30,18,162.5,162.5,161.7,162.3,172
20170301|2016-10-18 12:00,18,162.25,162.3,161.7,161.8,250
20170301|2016-10-19 03:00,19,161.7,162,161.25,161.55,71
20170301|2016-10-19 03:30,19,161.65,161.7,161,161.35,63
20170301|2016-10-19 04:00,19,161.25,161.35,161.05,161.05,32
20170301|2016-10-19 04:30,19,161.05,161.15,160.85,161,46
20170301|2016-10-19 05:00,19,161,161.2,160.9,161.05,24
20170301|2016-10-19 05:30,19,160.95,160.95,160.9,160.95,13
20170301|2016-10-19 06:00,19,160.85,161,160.75,160.85,63
20170301|2016-10-19 06:30,19,160.9,161.35,160.8,160.8,114
20170301|2016-10-19 07:00,19,161.05,161.1,159.7,160.3,256
20170301|2016-10-19 07:30,19,160.45,160.75,160.25,160.4,124
20170301|2016-10-19 08:00,19,160.4,161.05,160.3,160.75,179
20170301|2016-10-19 08:30,19,160.9,161.25,160.75,161.15,192
20170301|2016-10-19 09:00,19,161.2,161.55,160.85,161.55,100
20170301|2016-10-19 09:30,19,161.55,161.75,161.1,161.55,107
20170301|2016-10-19 10:00,19,161.5,161.65,161.25,161.3,58
20170301|2016-10-19 10:30,19,161.4,161.95,161.4,161.5,108
20170301|2016-10-19 11:00,19,161.45,161.75,161.15,161.35,74
20170301|2016-10-19 11:30,19,161.3,161.6,161.2,161.45,66
20170301|2016-10-19 12:00,19,161.3,161.4,161.15,161.25,174
20170301|2016-10-20 03:00,20,161,161.35,160.6,160.6,123
20170301|2016-10-20 03:30,20,160.6,160.8,160.55,160.8,23
20170301|2016-10-20 04:00,20,160.8,160.8,160.3,160.4,85
20170301|2016-10-20 04:30,20,160.4,160.4,160.1,160.3,49
20170301|2016-10-20 05:00,20,160.35,160.7,160.35,160.7,35
20170301|2016-10-20 05:30,20,160.55,160.7,160.5,160.5,39
20170301|2016-10-20 06:00,20,160.6,160.7,160.6,160.65,27
20170301|2016-10-20 06:30,20,160.85,161,160.75,160.8,38
20170301|2016-10-20 07:00,20,161,161.55,160.85,161.15,120
20170301|2016-10-20 07:30,20,161.15,161.7,161.15,161.7,109
20170301|2016-10-20 08:00,20,161.65,161.7,160.05,160.85,318
20170301|2016-10-20 08:30,20,160.85,161.1,160.35,160.4,168
20170301|2016-10-20 09:00,20,160.45,160.55,159.8,160,309
20170301|2016-10-20 09:30,20,159.95,160.05,159.3,160.05,386
20170301|2016-10-20 10:00,20,160.05,160.5,159.85,159.95,142
20170301|2016-10-20 10:30,20,159.95,160.05,159.8,160.05,92
20170301|2016-10-20 11:00,20,160,160.3,160,160.15,88
20170301|2016-10-20 11:30,20,160.2,160.3,159.6,159.65,127
20170301|2016-10-20 12:00,20,159.6,159.8,158.8,159.6,368
20170301|2016-10-21 03:00,21,158.9,159.05,158.55,158.95,167
20170301|2016-10-21 03:30,21,158.9,158.95,158.6,158.75,33
20170301|2016-10-21 04:00,21,158.85,158.9,158.7,158.8,38
20170301|2016-10-21 04:30,21,158.8,158.8,158.75,158.8,17
20170301|2016-10-21 05:00,21,158.75,159.25,158.75,159.25,72
20170301|2016-10-21 05:30,21,159.25,159.25,159.05,159.15,28
20170301|2016-10-21 06:00,21,159.05,159.25,159.05,159.2,15
20170301|2016-10-21 06:30,21,159.25,159.25,159.05,159.25,26
20170301|2016-10-21 07:00,21,159.3,159.6,159,159,73
20170301|2016-10-21 07:30,21,159,159.75,158.9,159.75,180
20170301|2016-10-21 08:00,21,159.75,160.75,159.4,160.3,212
20170301|2016-10-21 08:30,21,160.2,160.6,159.9,160.3,148
20170301|2016-10-21 09:00,21,160.45,160.75,160.35,160.35,127
20170301|2016-10-21 09:30,21,160.35,160.75,160.2,160.25,120
20170301|2016-10-21 10:00,21,160.2,160.6,160.1,160.3,100
20170301|2016-10-21 10:30,21,160.3,160.5,160.2,160.35,42
20170301|2016-10-21 11:00,21,160.4,160.9,160.35,160.65,87
20170301|2016-10-21 11:30,21,160.65,160.75,160.2,160.45,163
20170301|2016-10-21 12:00,21,160.4,160.4,159.3,159.65,295
20170301|2016-10-24 03:00,24,159.1,159.65,159.1,159.65,152
20170301|2016-10-24 03:30,24,159.9,160.6,159.9,160.5,95
20170301|2016-10-24 04:00,24,160.5,160.5,160.25,160.4,15
20170301|2016-10-24 04:30,24,160.4,160.85,160.4,160.85,37
20170301|2016-10-24 05:00,24,160.75,160.75,160.4,160.4,22
20170301|2016-10-24 05:30,24,160.4,160.4,160.2,160.2,14
20170301|2016-10-24 06:00,24,160.1,160.2,159.85,160.2,53
20170301|2016-10-24 06:30,24,160.3,160.3,159.9,160.15,47
20170301|2016-10-24 07:00,24,160.2,161.1,160.1,160.75,204
20170301|2016-10-24 07:30,24,160.65,161.6,160.65,161.6,290
20170301|2016-10-24 08:00,24,161.65,162.6,161.6,162.15,473
20170301|2016-10-24 08:30,24,162.25,162.7,161.7,161.8,188
20170301|2016-10-24 09:00,24,161.75,161.9,161.15,161.3,98
20170301|2016-10-24 09:30,24,161.4,161.65,161.25,161.4,72
20170301|2016-10-24 10:00,24,161.45,161.7,161.2,161.2,57
20170301|2016-10-24 10:30,24,161.25,161.35,161,161.35,62
20170301|2016-10-24 11:00,24,161.2,161.45,161.1,161.25,63
20170301|2016-10-24 11:30,24,161.4,161.75,161.1,161.35,59
20170301|2016-10-24 12:00,24,161.4,161.8,161.1,161.7,149
20170301|2016-10-25 03:00,25,162,162.55,161.85,162.45,96
20170301|2016-10-25 03:30,25,162.45,162.95,162.4,162.8,196
20170301|2016-10-25 04:00,25,162.85,163.5,162.75,163.2,135
20170301|2016-10-25 04:30,25,163.25,163.35,162.85,162.95,74
20170301|2016-10-25 05:00,25,162.8,163,162.7,163,52
20170301|2016-10-25 05:30,25,163,163.2,163,163.15,27
20170301|2016-10-25 06:00,25,163.15,163.15,162.8,162.95,54
20170301|2016-10-25 06:30,25,163.05,163.8,162.9,163.6,184
20170301|2016-10-25 07:00,25,163.6,165.15,163.4,164.75,564
20170301|2016-10-25 07:30,25,164.7,165.8,164.65,165.6,695
20170301|2016-10-25 08:00,25,165.6,165.9,164.4,164.45,429
20170301|2016-10-25 08:30,25,164.45,165.15,164.45,165.15,170
20170301|2016-10-25 09:00,25,165,165.95,165,165.8,329
20170301|2016-10-25 09:30,25,165.75,165.9,165.5,165.75,162
20170301|2016-10-25 10:00,25,165.7,166.95,165.7,166.7,700
20170301|2016-10-25 10:30,25,166.7,166.8,166.4,166.65,221
20170301|2016-10-25 11:00,25,166.55,166.7,166.2,166.6,250
20170301|2016-10-25 11:30,25,166.55,167.4,166.5,167.2,316
20170301|2016-10-25 12:00,25,167.15,168.05,167,167.45,807
20170301|2016-10-26 03:00,26,166.5,168,166.5,167.35,181
20170301|2016-10-26 03:30,26,167.2,167.35,166.85,167.1,127
20170301|2016-10-26 04:00,26,167.05,167.05,166.65,166.65,72
20170301|2016-10-26 04:30,26,166.75,167,166.65,167,45
20170301|2016-10-26 05:00,26,166.9,167.15,166.75,166.8,63
20170301|2016-10-26 05:30,26,167.05,167.05,166.85,166.85,16
20170301|2016-10-26 06:00,26,166.85,167.1,166.85,167.05,36
20170301|2016-10-26 06:30,26,167.1,167.6,167.05,167.25,72
20170301|2016-10-26 07:00,26,167.45,167.85,166.85,166.9,204
20170301|2016-10-26 07:30,26,166.8,168.25,166.8,167.95,280
20170301|2016-10-26 08:00,26,167.95,168.75,167.6,168.65,416
20170301|2016-10-26 08:30,26,168.65,169.1,168.35,168.9,531
20170301|2016-10-26 09:00,26,168.9,168.95,168.1,168.15,249
20170301|2016-10-26 09:30,26,168.2,169,168.05,168.85,431
20170301|2016-10-26 10:00,26,168.95,169,168.5,168.5,152
20170301|2016-10-26 10:30,26,168.6,168.8,168.1,168.3,126
20170301|2016-10-26 11:00,26,168.35,168.6,168.3,168.3,105
20170301|2016-10-26 11:30,26,168.35,168.35,167.2,167.5,601
20170301|2016-10-26 12:00,26,167.5,167.65,167.1,167.65,344
20170301|2016-10-27 03:00,27,166.95,167.55,166.7,167.5,277
20170301|2016-10-27 03:30,27,167.6,167.8,167.15,167.2,76
20170301|2016-10-27 04:00,27,167.15,167.25,166.85,167,52
20170301|2016-10-27 04:30,27,167.35,167.35,167.15,167.35,38
20170301|2016-10-27 05:00,27,167.4,167.5,167.4,167.45,50
20170301|2016-10-27 05:30,27,167.5,167.7,167.45,167.6,35
20170301|2016-10-27 06:00,27,167.6,167.7,167.5,167.55,13
20170301|2016-10-27 06:30,27,167.55,168.15,167.5,168.15,115
20170301|2016-10-27 07:00,27,168.15,168.8,167.9,168.8,151
20170301|2016-10-27 07:30,27,168.8,169.5,168.3,169.25,470
20170301|2016-10-27 08:00,27,169.2,169.85,169.15,169.35,345
20170301|2016-10-27 08:30,27,169.4,169.55,167.05,167.3,575
20170301|2016-10-27 09:00,27,167.3,167.95,165.8,167.3,429
20170301|2016-10-27 09:30,27,167.35,168.45,167.35,168,174
20170301|2016-10-27 10:00,27,167.9,168.65,167.45,168.3,135
20170301|2016-10-27 10:30,27,168.4,168.55,167.75,168.35,70
20170301|2016-10-27 11:00,27,168.4,168.5,168.1,168.2,170
20170301|2016-10-27 11:30,27,168.15,168.4,168.15,168.3,125
20170301|2016-10-27 12:00,27,168.3,168.6,167.75,168.55,486
20170301|2016-10-28 03:00,28,168.5,169.05,168.5,168.8,46
20170301|2016-10-28 03:30,28,168.8,168.8,168.5,168.8,26
20170301|2016-10-28 04:00,28,168.7,168.8,168.6,168.6,17
20170301|2016-10-28 04:30,28,168.7,168.75,168.65,168.65,8
20170301|2016-10-28 05:00,28,168.65,168.65,168.35,168.35,4
20170301|2016-10-28 05:30,28,168.3,168.35,168.25,168.35,13
20170301|2016-10-28 06:00,28,168.8,168.8,167.95,167.95,82
20170301|2016-10-28 06:30,28,168.05,168.45,167.7,167.7,64
20170301|2016-10-28 07:00,28,167.6,168.1,167.55,167.55,97
20170301|2016-10-28 07:30,28,167.65,168.15,167.05,167.85,161
20170301|2016-10-28 08:00,28,167.95,168.65,167.8,168.15,172
20170301|2016-10-28 08:30,28,168.05,168.4,167.75,168.25,87
20170301|2016-10-28 09:00,28,168.25,168.45,168.05,168.35,80
20170301|2016-10-28 09:30,28,168.35,169.75,168.35,169.75,441
20170301|2016-10-28 10:00,28,169.75,170.25,169.5,169.7,585
20170301|2016-10-28 10:30,28,169.85,170,169.45,169.65,226
20170301|2016-10-28 11:00,28,169.7,169.95,169.55,169.8,283
20170301|2016-10-28 11:30,28,169.8,169.95,169.55,169.7,294
20170301|2016-10-28 12:00,28,169.55,169.75,168.7,168.75,419
20170301|2016-10-31 04:00,31,167.5,167.75,166.6,167.1,214
20170301|2016-10-31 04:30,31,167.05,167.35,166.85,167,197
20170301|2016-10-31 05:00,31,167,167,166.45,166.7,253
20170301|2016-10-31 05:30,31,166.7,166.7,166.45,166.45,202
20170301|2016-10-31 06:00,31,166.45,167.15,166.4,167.15,63
20170301|2016-10-31 06:30,31,167.1,167.15,166.95,166.95,37
20170301|2016-10-31 07:00,31,166.95,167.35,166.6,167,139
20170301|2016-10-31 07:30,31,167.1,167.8,167.1,167.65,159
20170301|2016-10-31 08:00,31,167.7,168.5,167.7,168.45,193
20170301|2016-10-31 08:30,31,168.5,169.15,167.85,167.95,272
20170301|2016-10-31 09:00,31,167.95,168,167,167.3,237
20170301|2016-10-31 09:30,31,167.4,167.8,167.35,167.55,196
20170301|2016-10-31 10:00,31,167.5,168.4,167.45,168.1,184
20170301|2016-10-31 10:30,31,168.1,169,167.85,169,155
20170301|2016-10-31 11:00,31,168.9,168.9,168.25,168.8,282
20170301|2016-10-31 11:30,31,168.7,168.7,167.65,168.1,266
20170301|2016-10-31 12:00,31,168.1,168.15,167.1,167.15,396
20170301|2016-11-01 04:00,1,166.6,167.15,166.55,167,141
20170301|2016-11-01 04:30,1,167,167.1,166.8,167.1,48
20170301|2016-11-01 05:00,1,167,167.4,167,167.35,31
20170301|2016-11-01 05:30,1,167.3,167.4,166.8,167,43
20170301|2016-11-01 06:00,1,167.1,167.5,167,167.2,102
20170301|2016-11-01 06:30,1,167.25,167.35,167,167.15,57
20170301|2016-11-01 07:00,1,167.15,167.8,167.1,167.65,145
20170301|2016-11-01 07:30,1,167.7,168.3,167.6,168,236
20170301|2016-11-01 08:00,1,168.05,168.8,168.05,168.3,353
20170301|2016-11-01 08:30,1,168.35,168.65,167.7,167.8,251
20170301|2016-11-01 09:00,1,167.8,167.9,167.4,167.65,124
20170301|2016-11-01 09:30,1,167.65,168.35,167.55,167.85,271
20170301|2016-11-01 10:00,1,167.95,168.2,167.3,167.4,212
20170301|2016-11-01 10:30,1,167.4,167.7,167.2,167.3,278
20170301|2016-11-01 11:00,1,167.25,167.3,166.55,166.65,530
20170301|2016-11-01 11:30,1,166.65,166.75,165.9,166.45,553
20170301|2016-11-01 12:00,1,166.45,166.45,164.75,164.8,1263
20170301|2016-11-02 04:00,2,164.5,164.65,163.85,164.4,355
20170301|2016-11-02 04:30,2,164.35,164.7,164.35,164.7,98
20170301|2016-11-02 05:00,2,164.6,164.75,164.4,164.75,102
20170301|2016-11-02 05:30,2,164.65,165.1,164.65,164.95,97
20170301|2016-11-02 06:00,2,164.9,165.2,164.85,165.2,51
20170301|2016-11-02 06:30,2,165.2,165.65,165,165.3,70
20170301|2016-11-02 07:00,2,165.35,166,165.35,165.35,223
20170301|2016-11-02 07:30,2,165.35,166,165.35,165.7,124
20170301|2016-11-02 08:00,2,165.65,166.05,165.45,165.75,145
20170301|2016-11-02 08:30,2,165.65,165.7,165,165.1,233
20170301|2016-11-02 09:00,2,165.15,166.1,165.15,165.75,199
20170301|2016-11-02 09:30,2,165.6,165.85,165.45,165.6,184
20170301|2016-11-02 10:00,2,165.75,166.3,165.45,166.25,207
20170301|2016-11-02 10:30,2,166.25,166.35,165.8,166.35,252
20170301|2016-11-02 11:00,2,166.4,167.85,166.4,166.5,582
20170301|2016-11-02 11:30,2,166.45,166.8,166.3,166.45,112
20170301|2016-11-02 12:00,2,166.35,166.65,166,166.45,327
20170301|2016-11-03 04:00,3,166.65,167.3,166.6,167.3,93
20170301|2016-11-03 04:30,3,167.35,168.3,167.35,168,209
20170301|2016-11-03 05:00,3,167.95,168.3,167.7,167.85,99
20170301|2016-11-03 05:30,3,167.8,167.85,167.6,167.75,58
20170301|2016-11-03 06:00,3,167.95,167.95,167.7,167.75,68
20170301|2016-11-03 06:30,3,167.75,167.85,167.45,167.55,96
20170301|2016-11-03 07:00,3,167.65,168.1,167.55,168.1,132
20170301|2016-11-03 07:30,3,168,168.65,168,168.4,388
20170301|2016-11-03 08:00,3,168.45,169.1,168.3,168.7,327
20170301|2016-11-03 08:30,3,168.8,169.9,168.6,169.4,525
20170301|2016-11-03 09:00,3,169.45,169.9,169.3,169.8,456
20170301|2016-11-03 09:30,3,169.85,170.1,169.35,169.35,194
20170301|2016-11-03 10:00,3,169.4,169.75,168.65,169.55,279
20170301|2016-11-03 10:30,3,169.65,170.1,169.4,169.7,444
20170301|2016-11-03 11:00,3,169.75,169.75,169.2,169.45,239
20170301|2016-11-03 11:30,3,169.45,169.75,169.15,169.15,282
20170301|2016-11-03 12:00,3,169.15,169.3,168.85,169.25,405
20170301|2016-11-04 04:00,4,169,169.8,168.9,169.05,91
20170301|2016-11-04 04:30,4,169,169.45,168.95,169.2,79
20170301|2016-11-04 05:00,4,169.2,169.9,169.2,169.4,50
20170301|2016-11-04 05:30,4,169.5,169.5,169.25,169.3,14
20170301|2016-11-04 06:00,4,169.25,169.25,168.8,169,71
20170301|2016-11-04 06:30,4,169.15,169.35,168.85,169,37
20170301|2016-11-04 07:00,4,168.95,169.7,168.65,169.6,191
20170301|2016-11-04 07:30,4,169.7,172.4,169.55,171.45,1421
20170301|2016-11-04 08:00,4,171.6,171.95,170.55,171,671
20170301|2016-11-04 08:30,4,170.95,172,170.85,171.85,414
20170301|2016-11-04 09:00,4,171.8,172.4,171.35,172.1,400
20170301|2016-11-04 09:30,4,172.15,173.9,172.05,173.05,784
20170301|2016-11-04 10:00,4,173.05,174.65,173.05,174.6,770
20170301|2016-11-04 10:30,4,174.45,174.45,173.7,174.2,310
20170301|2016-11-04 11:00,4,174.15,175.5,174.15,174.65,536
20170301|2016-11-04 11:30,4,174.6,174.65,173.9,173.9,460
20170301|2016-11-04 12:00,4,173.85,175.15,173.4,174.45,818
20170301|2016-11-07 03:00,7,173.55,175.25,173.55,175.25,370
20170301|2016-11-07 03:30,7,175.2,176.55,175.2,175.75,296
20170301|2016-11-07 04:00,7,175.8,176.9,175.75,176.4,182
20170301|2016-11-07 04:30,7,176.4,176.65,176.15,176.65,102
20170301|2016-11-07 05:00,7,176.6,177.75,176.45,176.6,442
20170301|2016-11-07 05:30,7,176.7,176.7,175.75,175.95,168
20170301|2016-11-07 06:00,7,175.95,175.95,175.05,175.45,212
20170301|2016-11-07 06:30,7,175.5,176,175.2,176,91
20170301|2016-11-07 07:00,7,176.1,176.8,175.5,176.3,322
20170301|2016-11-07 07:30,7,176.2,177.45,175.9,177.35,480
20170301|2016-11-07 08:00,7,177.35,178.15,177.1,178.05,701
20170301|2016-11-07 08:30,7,178,178.35,177.25,178.05,495
20170301|2016-11-07 09:00,7,178.05,178.8,178,178.4,443
20170301|2016-11-07 09:30,7,178.45,178.95,178.2,178.7,593
20170301|2016-11-07 10:00,7,178.6,178.8,178.35,178.6,198
20170301|2016-11-07 10:30,7,178.65,178.85,178.4,178.75,266
20170301|2016-11-07 11:00,7,178.7,179.15,178.5,178.6,350
20170301|2016-11-07 11:30,7,178.55,178.9,178.5,178.65,302
20170301|2016-11-07 12:00,7,178.75,178.85,177.4,177.65,748
20170301|2016-11-08 03:00,8,178.45,179.55,178.1,179.45,255
20170301|2016-11-08 03:30,8,179.2,179.2,178.5,178.7,149
20170301|2016-11-08 04:00,8,178.8,179.1,178.3,178.6,48
20170301|2016-11-08 04:30,8,178.6,178.6,177.05,177.75,285
20170301|2016-11-08 05:00,8,177.75,177.9,177.2,177.55,145
20170301|2016-11-08 05:30,8,177.55,177.75,176.05,176.2,309
20170301|2016-11-08 06:00,8,176.15,177,175.95,176.55,224
20170301|2016-11-08 06:30,8,176.7,176.7,175.1,175.35,328
20170301|2016-11-08 07:00,8,175.35,175.5,173.8,174.2,1041
20170301|2016-11-08 07:30,8,174.15,175.4,173.3,173.5,982
20170301|2016-11-08 08:00,8,173.35,174.1,173.3,173.3,458
20170301|2016-11-08 08:30,8,173.1,174,173,173.55,300
20170301|2016-11-08 09:00,8,173.55,173.9,173.1,173.85,221
20170301|2016-11-08 09:30,8,173.75,174.2,173.5,174.05,234
20170301|2016-11-08 10:00,8,174.15,174.4,173.6,173.8,386
20170301|2016-11-08 10:30,8,173.85,173.85,173.2,173.35,450
20170301|2016-11-08 11:00,8,173.25,173.35,171.5,172.1,981
20170301|2016-11-08 11:30,8,172.05,172.2,171.25,171.6,264
20170301|2016-11-08 12:00,8,171.55,172.1,170.95,171.75,930
20170301|2016-11-09 03:00,9,169.25,169.35,166.95,167.5,1216
20170301|2016-11-09 03:30,9,167.7,168.6,167.7,168.25,176
20170301|2016-11-09 04:00,9,168.35,169.4,168.35,169.2,161
20170301|2016-11-09 04:30,9,169.25,170.15,169,170.05,237
20170301|2016-11-09 05:00,9,170.05,170.2,168.95,169.6,172
20170301|2016-11-09 05:30,9,169.55,169.85,169.2,169.75,67
20170301|2016-11-09 06:00,9,169.7,169.7,169.25,169.5,72
20170301|2016-11-09 06:30,9,169.45,169.45,169.25,169.25,79
20170301|2016-11-09 07:00,9,169.3,170.2,169.2,169.95,396
20170301|2016-11-09 07:30,9,169.9,170.75,169.45,169.8,511
20170301|2016-11-09 08:00,9,169.85,170,169.65,169.8,187
20170301|2016-11-09 08:30,9,169.75,171.7,169.75,170.85,643
20170301|2016-11-09 09:00,9,171,174,170.9,172.6,978
20170301|2016-11-09 09:30,9,172.8,173.1,171.95,172.05,366
20170301|2016-11-09 10:00,9,172,172.95,171.95,172.65,481
20170301|2016-11-09 10:30,9,172.7,173.3,172.1,172.3,193
20170301|2016-11-09 11:00,9,172.3,173.35,172.15,173.3,262
20170301|2016-11-09 11:30,9,173.3,174.2,173.1,173.85,313
20170301|2016-11-09 12:00,9,174,174.45,173.2,173.2,701
20170301|2016-11-10 03:00,10,174.4,176.4,174.15,176.35,474
20170301|2016-11-10 03:30,10,176.3,176.45,176.15,176.2,93
20170301|2016-11-10 04:00,10,176.3,176.4,175.85,175.95,111
20170301|2016-11-10 04:30,10,175.85,175.95,174.6,175.1,115
20170301|2016-11-10 05:00,10,175.15,175.3,174.4,174.95,104
20170301|2016-11-10 05:30,10,174.95,174.95,173.35,173.7,348
20170301|2016-11-10 06:00,10,173.7,174.05,170.8,170.9,730
20170301|2016-11-10 06:30,10,171.05,171.9,169.3,170.85,1048
20170301|2016-11-10 07:00,10,170.85,171.35,170.25,171.1,441
20170301|2016-11-10 07:30,10,171,171.05,169.3,169.75,804
20170301|2016-11-10 08:00,10,169.65,169.9,168.8,169.2,632
20170301|2016-11-10 08:30,10,169.15,169.5,168.8,169.15,632
20170301|2016-11-10 09:00,10,169.1,169.15,167.8,168.45,820
20170301|2016-11-10 09:30,10,168.45,168.7,167.4,167.55,654
20170301|2016-11-10 10:00,10,167.5,168.5,166.9,167.95,727
20170301|2016-11-10 10:30,10,167.95,168.5,167.35,167.35,349
20170301|2016-11-10 11:00,10,167.25,167.65,166.85,167.3,443
20170301|2016-11-10 11:30,10,167.3,167.65,166.9,167,421
20170301|2016-11-10 12:00,10,166.9,166.9,165.3,166.3,1107
20170301|2016-11-11 03:00,11,166.4,166.5,165.4,166.15,332
20170301|2016-11-11 03:30,11,166.2,166.65,166,166,319
20170301|2016-11-11 04:00,11,166,166.1,165,165.8,600
20170301|2016-11-11 04:30,11,166,167.65,165.25,166.7,731
20170301|2016-11-11 05:00,11,166.65,166.65,164.45,164.5,830
20170301|2016-11-11 05:30,11,164.5,165.2,164.4,164.85,340
20170301|2016-11-11 06:00,11,164.85,166.85,164.8,166,417
20170301|2016-11-11 06:30,11,166,166.95,165.6,166.4,428
20170301|2016-11-11 07:00,11,166.45,167.35,165.1,165.3,542
20170301|2016-11-11 07:30,11,165.3,165.4,164.05,164.4,951
20170301|2016-11-11 08:00,11,164.35,164.65,163.4,163.8,1354
20170301|2016-11-11 08:30,11,163.75,163.9,162.05,162.1,1852
20170301|2016-11-11 09:00,11,162.15,163.15,161.75,162.25,1402
20170301|2016-11-11 09:30,11,162.3,162.85,162.2,162.45,596
20170301|2016-11-11 10:00,11,162.45,162.75,161.95,161.95,854
20170301|2016-11-11 10:30,11,162,163.05,161.9,162.75,1005
20170301|2016-11-11 11:00,11,162.65,163.25,162.55,162.9,668
20170301|2016-11-11 11:30,11,162.85,163.55,162.7,163.5,805
20170301|2016-11-11 12:00,11,163.4,163.6,162.95,163.15,704
20170301|2016-11-14 03:00,14,162.45,162.6,161.25,161.45,451
20170301|2016-11-14 03:30,14,161.5,162.35,161.25,162.2,346
20170301|2016-11-14 04:00,14,162.15,162.8,161.8,162.65,412
20170301|2016-11-14 04:30,14,162.6,163.6,162.55,163.45,337
20170301|2016-11-14 05:00,14,163.4,163.45,162.2,162.75,551
20170301|2016-11-14 05:30,14,162.75,162.85,162.15,162.45,116
20170301|2016-11-14 06:00,14,162.6,163.15,162.6,162.8,142
20170301|2016-11-14 06:30,14,162.7,163.2,161.65,161.7,364
20170301|2016-11-14 07:00,14,161.6,162.1,161,161.65,1118
20170301|2016-11-14 07:30,14,161.75,163,161.35,161.6,1346
20170301|2016-11-14 08:00,14,161.6,162.5,161.6,162.25,765
20170301|2016-11-14 08:30,14,162.2,163.1,162,162.4,878
20170301|2016-11-14 09:00,14,162.4,162.7,161.9,162.25,644
20170301|2016-11-14 09:30,14,162.15,162.6,161.8,162.1,891
20170301|2016-11-14 10:00,14,162.2,162.6,162.05,162.35,468
20170301|2016-11-14 10:30,14,162.35,162.7,162.2,162.6,556
20170301|2016-11-14 11:00,14,162.55,163.9,162.15,163.7,1444
20170301|2016-11-14 11:30,14,163.75,166.35,163.3,165.95,1907
20170301|2016-11-14 12:00,14,166,166.25,165,165.75,1242
20170301|2016-11-15 03:00,15,166.05,167.45,166,166.3,982
20170301|2016-11-15 03:30,15,166.35,166.4,165.8,165.85,337
20170301|2016-11-15 04:00,15,165.85,166.7,165.45,166.5,296
20170301|2016-11-15 04:30,15,166.45,167.2,166.2,166.7,338
20170301|2016-11-15 05:00,15,166.7,166.85,166.05,166.15,386
20170301|2016-11-15 05:30,15,166.15,166.95,165.95,166.75,191
20170301|2016-11-15 06:00,15,166.7,166.75,166.35,166.35,135
20170301|2016-11-15 06:30,15,166.4,167.4,166.35,167.15,410
20170301|2016-11-15 07:00,15,167.1,169,166.05,166.65,2313
20170301|2016-11-15 07:30,15,166.5,166.6,164.5,165.4,2051
20170301|2016-11-15 08:00,15,165.35,166.6,164.9,166.2,872
20170301|2016-11-15 08:30,15,166.2,166.85,165.95,166.35,992
20170301|2016-11-15 09:00,15,166.3,166.3,164.45,165.5,1221
20170301|2016-11-15 09:30,15,165.55,165.55,163.8,164.7,1299
20170301|2016-11-15 10:00,15,164.65,165.9,164.5,165.7,665
20170301|2016-11-15 10:30,15,165.75,165.75,164.8,165.1,429
20170301|2016-11-15 11:00,15,165.05,165.7,164.45,165.5,664
20170301|2016-11-15 11:30,15,165.45,165.85,164.8,165,713
20170301|2016-11-15 12:00,15,165.1,165.6,164.45,164.85,1128
20170301|2016-11-16 03:00,16,165.45,165.85,165,165.1,243
20170301|2016-11-16 03:30,16,165.25,166.2,165.25,165.85,177
20170301|2016-11-16 04:00,16,165.85,166.2,165.4,165.55,305
20170301|2016-11-16 04:30,16,165.5,165.65,165.15,165.2,200
20170301|2016-11-16 05:00,16,165.2,165.35,164.4,164.8,362
20170301|2016-11-16 05:30,16,164.9,165.05,164.3,164.45,199
20170301|2016-11-16 06:00,16,164.3,164.4,164.1,164.15,198
20170301|2016-11-16 06:30,16,164.2,165.05,164.1,164.65,339
20170301|2016-11-16 07:00,16,164.7,165.75,163.3,164.05,1199
20170301|2016-11-16 07:30,16,164.2,164.4,163.5,164.15,920
20170301|2016-11-16 08:00,16,164.2,165.5,164.1,165.3,1168
20170301|2016-11-16 08:30,16,165.25,165.65,164.3,164.75,864
20170301|2016-11-16 09:00,16,164.8,164.95,163.85,164.6,693
20170301|2016-11-16 09:30,16,164.55,165.2,164.35,164.8,535
20170301|2016-11-16 10:00,16,164.75,164.9,163.85,163.9,616
20170301|2016-11-16 10:30,16,163.85,164.95,163.8,164.6,824
20170301|2016-11-16 11:00,16,164.55,164.65,164,164.1,547
20170301|2016-11-16 11:30,16,164.1,164.1,163.4,164.1,767
20170301|2016-11-16 12:00,16,164.1,164.6,163.7,163.75,1634
20170301|2016-11-17 03:00,17,164.3,164.9,163.85,164.85,455
20170301|2016-11-17 03:30,17,164.85,164.9,164.15,164.4,201
20170301|2016-11-17 04:00,17,164.4,164.55,164.25,164.5,98
20170301|2016-11-17 04:30,17,164.5,164.7,164.45,164.55,151
20170301|2016-11-17 05:00,17,164.6,164.65,164.3,164.35,80
20170301|2016-11-17 05:30,17,164.3,164.9,164.2,164.75,317
20170301|2016-11-17 06:00,17,164.75,164.85,164.2,164.2,229
20170301|2016-11-17 06:30,17,164.25,164.4,162.9,163.1,830
20170301|2016-11-17 07:00,17,163.1,163.9,162.8,163.85,738
20170301|2016-11-17 07:30,17,163.75,163.9,163.2,163.7,905
20170301|2016-11-17 08:00,17,163.75,164.8,163.55,164.35,737
20170301|2016-11-17 08:30,17,164.4,164.75,163.65,163.95,671
20170301|2016-11-17 09:00,17,163.95,164.05,163.2,163.65,750
20170301|2016-11-17 09:30,17,163.6,164.1,163.25,163.95,663
20170301|2016-11-17 10:00,17,163.9,164.45,163.55,164.05,581
20170301|2016-11-17 10:30,17,164,164.3,163.75,163.75,372
20170301|2016-11-17 11:00,17,163.85,164.05,163.5,163.5,340
20170301|2016-11-17 11:30,17,163.5,163.65,162.6,162.75,1070
20170301|2016-11-17 12:00,17,162.65,163.2,162.3,162.8,1069
20170301|2016-11-18 03:00,18,162.55,162.6,161.8,161.95,485
20170301|2016-11-18 03:30,18,162,162.3,161.5,161.6,577
20170301|2016-11-18 04:00,18,161.6,161.95,161.4,161.85,363
20170301|2016-11-18 04:30,18,161.9,162.2,161.75,162.05,179
20170301|2016-11-18 05:00,18,162,162.1,161.75,161.8,299
20170301|2016-11-18 05:30,18,161.75,161.95,161.5,161.55,266
20170301|2016-11-18 06:00,18,161.6,162.35,161.5,162.2,253
20170301|2016-11-18 06:30,18,162.15,162.3,161.6,162.15,285
20170301|2016-11-18 07:00,18,162.1,163.9,161.85,163.65,1335
20170301|2016-11-18 07:30,18,163.65,164.6,163.4,163.9,1670
20170301|2016-11-18 08:00,18,163.85,164.55,163.45,163.6,1199
20170301|2016-11-18 08:30,18,163.6,163.75,162.9,163.35,1079
20170301|2016-11-18 09:00,18,163.35,164.25,163.3,163.95,785
20170301|2016-11-18 09:30,18,163.95,164,162.95,163.2,859
20170301|2016-11-18 10:00,18,163.25,163.45,163,163.25,574
20170301|2016-11-18 10:30,18,163.3,163.45,162.7,162.9,499
20170301|2016-11-18 11:00,18,162.85,163.25,162.85,163.2,424
20170301|2016-11-18 11:30,18,163.05,163.2,162.2,162.55,544
20170301|2016-11-18 12:00,18,162.5,162.7,161.65,162.25,1262
20170301|2016-11-18 12:30,18,162.3,162.3,162.3,162.3,1
20170301|2016-11-21 03:00,21,161.9,163.1,161.85,162.9,517
20170301|2016-11-21 03:30,21,162.9,163.1,162.8,162.85,213
20170301|2016-11-21 04:00,21,162.9,163.1,162.9,163.05,148
20170301|2016-11-21 04:30,21,163.05,163.8,163.05,163.5,344
20170301|2016-11-21 05:00,21,163.4,163.45,163,163.35,174
20170301|2016-11-21 05:30,21,163.05,163.25,162.75,163.2,363
20170301|2016-11-21 06:00,21,163.15,163.35,162.9,163.1,173
20170301|2016-11-21 06:30,21,163.05,163.1,162.75,163,100
20170301|2016-11-21 07:00,21,163,163.1,162.2,162.25,647
20170301|2016-11-21 07:30,21,162.25,163.75,162.2,163.45,853
20170301|2016-11-21 08:00,21,163.45,163.45,162.85,162.95,347
20170301|2016-11-21 08:30,21,162.9,163.15,162.3,162.55,666
20170301|2016-11-21 09:00,21,162.5,162.65,159.65,159.9,3998
20170301|2016-11-21 09:30,21,159.9,160.2,159.5,160,1054
20170301|2016-11-21 10:00,21,160.05,160.45,159.95,160.1,932
20170301|2016-11-21 10:30,21,160.25,160.35,159.8,160.2,713
20170301|2016-11-21 11:00,21,160.2,160.85,160,160.45,835
20170301|2016-11-21 11:30,21,160.35,161.45,160.25,161.25,555
20170301|2016-11-21 12:00,21,161.2,164.1,160.95,163,2985
20170301|2016-11-22 03:00,22,164,164.55,162.55,163.05,923
20170301|2016-11-22 03:30,22,163.15,163.4,162.55,162.75,180
20170301|2016-11-22 04:00,22,162.85,163.25,162.75,162.9,171
20170301|2016-11-22 04:30,22,163,164,163,163.9,392
20170301|2016-11-22 05:00,22,163.9,163.95,163.4,163.7,447
20170301|2016-11-22 05:30,22,163.7,164.3,163.65,164.1,363
20170301|2016-11-22 06:00,22,164.05,164.45,163.9,164,286
20170301|2016-11-22 06:30,22,163.85,164.05,162.8,163.15,457
20170301|2016-11-22 07:00,22,163.2,163.85,162.25,162.25,835
20170301|2016-11-22 07:30,22,162.25,163.4,162.05,163,1041
20170301|2016-11-22 08:00,22,163,163.45,162.7,163,807
20170301|2016-11-22 08:30,22,163,163.7,162.55,163.35,871
20170301|2016-11-22 09:00,22,163.45,163.85,162.75,162.75,733
20170301|2016-11-22 09:30,22,162.8,163.3,162.3,162.5,669
20170301|2016-11-22 10:00,22,162.5,162.9,162.1,162.25,640
20170301|2016-11-22 10:30,22,162.25,162.75,161.8,162,837
20170301|2016-11-22 11:00,22,162.05,162.5,162,162.5,400
20170301|2016-11-22 11:30,22,162.45,162.8,162.05,162.35,634
20170301|2016-11-22 12:00,22,162.35,162.5,161.4,161.4,1132
20170301|2016-11-23 03:00,23,161.3,161.5,160.9,161.1,458
20170301|2016-11-23 03:30,23,161.1,161.4,160.85,161.2,297
20170301|2016-11-23 04:00,23,161.25,161.45,160.75,160.95,307
20170301|2016-11-23 04:30,23,160.9,161,160.4,160.55,365
20170301|2016-11-23 05:00,23,160.55,160.6,160.4,160.5,153
20170301|2016-11-23 05:30,23,160.5,160.6,160.35,160.4,301
20170301|2016-11-23 06:00,23,160.35,160.35,159.8,160.1,513
20170301|2016-11-23 06:30,23,160.15,160.3,159.95,160,163
20170301|2016-11-23 07:00,23,160.05,160.5,159.75,159.85,899
20170301|2016-11-23 07:30,23,159.85,159.85,158.6,159,2465
20170301|2016-11-23 08:00,23,159.05,159.3,157.95,158.55,1636
20170301|2016-11-23 08:30,23,158.55,158.6,157.75,158.05,1577
20170301|2016-11-23 09:00,23,158,158.5,157.75,158.25,1006
20170301|2016-11-23 09:30,23,158.2,158.7,158,158.35,715
20170301|2016-11-23 10:00,23,158.35,159.25,158.25,158.5,875
20170301|2016-11-23 10:30,23,158.5,158.8,158.35,158.5,568
20170301|2016-11-23 11:00,23,158.45,158.9,158.3,158.5,504
20170301|2016-11-23 11:30,23,158.45,158.95,158.1,158.35,661
20170301|2016-11-23 12:00,23,158.35,158.45,157.5,157.55,2153
20170301|2016-11-25 03:00,25,157.85,158.5,157.65,158.05,501
20170301|2016-11-25 03:30,25,158.05,158.2,158,158.2,435
20170301|2016-11-25 04:00,25,158.2,158.6,158.05,158.25,320
20170301|2016-11-25 04:30,25,158.15,158.25,157.75,158.1,154
20170301|2016-11-25 05:00,25,158.05,158.05,157.7,157.7,230
20170301|2016-11-25 05:30,25,157.7,157.75,157,157.1,620
20170301|2016-11-25 06:00,25,157.1,157.6,157.05,157.4,202
20170301|2016-11-25 06:30,25,157.4,157.65,157.35,157.5,98
20170301|2016-11-25 07:00,25,157.35,157.5,156.35,156.35,1143
20170301|2016-11-25 07:30,25,156.3,156.4,155.1,155.25,2167
20170301|2016-11-25 08:00,25,155.2,156.05,155.1,155.8,828
20170301|2016-11-25 08:30,25,155.75,155.95,155.25,155.45,623
20170301|2016-11-25 09:00,25,155.5,155.7,155.25,155.55,622
20170301|2016-11-25 09:30,25,155.6,155.7,155.1,155.2,525
20170301|2016-11-25 10:00,25,155.2,155.35,154.35,154.6,1938
20170301|2016-11-25 10:30,25,154.55,154.85,154.4,154.4,501
20170301|2016-11-25 11:00,25,154.4,154.9,154.2,154.75,686
20170301|2016-11-25 11:30,25,154.75,156.15,154.55,156.15,1178
20170301|2016-11-25 12:00,25,156.15,156.15,156.15,156.15,1
20170301|2016-11-28 03:00,28,156.35,156.65,156,156.4,591
20170301|2016-11-28 03:30,28,156.45,156.55,155.85,156.05,249
20170301|2016-11-28 04:00,28,156.05,156.9,156,156.6,514
20170301|2016-11-28 04:30,28,156.6,156.9,156.5,156.5,199
20170301|2016-11-28 05:00,28,156.55,156.6,156.35,156.5,163
20170301|2016-11-28 05:30,28,156.45,156.45,156.05,156.05,253
20170301|2016-11-28 06:00,28,156.05,156.4,155.95,156.15,348
20170301|2016-11-28 06:30,28,156.05,156.3,155.95,156.2,218
20170301|2016-11-28 07:00,28,156.2,156.3,155.1,155.35,921
20170301|2016-11-28 07:30,28,155.3,155.35,154.45,155.1,1305
20170301|2016-11-28 08:00,28,155.1,155.5,154.95,155,612
20170301|2016-11-28 08:30,28,155,155.1,154.75,154.8,578
20170301|2016-11-28 09:00,28,154.8,156.15,154.45,156.1,1203
20170301|2016-11-28 09:30,28,156.15,156.3,155.7,156,651
20170301|2016-11-28 10:00,28,156.05,157.15,156.05,156.6,1546
20170301|2016-11-28 10:30,28,156.55,156.85,155.95,156.8,1174
20170301|2016-11-28 11:00,28,156.8,157.15,156.15,156.7,714
20170301|2016-11-28 11:30,28,156.65,156.8,156.35,156.7,525
20170301|2016-11-28 12:00,28,156.65,157,156.15,156.95,985
20170301|2016-11-29 03:00,29,157,157,156.3,156.5,346
20170301|2016-11-29 03:30,29,156.45,156.8,156.05,156.2,397
20170301|2016-11-29 04:00,29,156.15,156.3,155.85,156.15,274
20170301|2016-11-29 04:30,29,156.1,156.15,155.7,155.8,332
20170301|2016-11-29 05:00,29,155.75,156.45,155.7,156.3,506
20170301|2016-11-29 05:30,29,156.3,157.4,156.3,156.9,523
20170301|2016-11-29 06:00,29,156.85,156.85,155.9,155.95,238
20170301|2016-11-29 06:30,29,155.95,156.25,155.8,156.1,235
20170301|2016-11-29 07:00,29,156.1,156.1,155,155.25,1071
20170301|2016-11-29 07:30,29,155.3,155.35,154.8,154.95,852
20170301|2016-11-29 08:00,29,154.85,155.4,154,155.3,1458
20170301|2016-11-29 08:30,29,155.25,155.5,154.3,154.4,785
20170301|2016-11-29 09:00,29,154.35,154.75,154.1,154.35,796
20170301|2016-11-29 09:30,29,154.35,154.9,154.35,154.65,563
20170301|2016-11-29 10:00,29,154.6,154.65,152.6,153,2420
20170301|2016-11-29 10:30,29,153,153.3,152.8,153.15,816
20170301|2016-11-29 11:00,29,153.15,153.6,152.85,153.45,564
20170301|2016-11-29 11:30,29,153.4,153.4,152.7,153.1,613
20170301|2016-11-29 12:00,29,153.1,153.25,152.5,152.75,1602
20170301|2016-11-29 12:30,29,152.7,152.7,152.7,152.7,1
20170301|2016-11-30 03:00,30,152.8,152.85,152.25,152.45,590
20170301|2016-11-30 03:30,30,152.5,152.95,152.45,152.95,247
20170301|2016-11-30 04:00,30,152.9,153.2,152.8,152.95,253
20170301|2016-11-30 04:30,30,152.95,153.5,152.95,153.25,440
20170301|2016-11-30 05:00,30,153.25,153.5,153.05,153.15,436
20170301|2016-11-30 05:30,30,153.05,153.15,152.65,152.85,286
20170301|2016-11-30 06:00,30,152.9,152.95,152.5,152.55,184
20170301|2016-11-30 06:30,30,152.5,153.05,152.4,153.05,362
20170301|2016-11-30 07:00,30,153.05,153.15,152,152.25,878
20170301|2016-11-30 07:30,30,152.15,153,151.55,152.95,1383
20170301|2016-11-30 08:00,30,152.95,153,152.5,152.8,709
20170301|2016-11-30 08:30,30,152.75,152.9,151.7,151.75,1392
20170301|2016-11-30 09:00,30,151.8,151.85,151.05,151.25,1042
20170301|2016-11-30 09:30,30,151.25,151.6,150.9,151.15,1046
20170301|2016-11-30 10:00,30,151.2,151.4,150.8,151.3,1080
20170301|2016-11-30 10:30,30,151.35,151.35,151,151.1,651
20170301|2016-11-30 11:00,30,151.15,151.5,150.9,151.3,751
20170301|2016-11-30 11:30,30,151.35,151.35,150.85,151.05,548
20170301|2016-11-30 12:00,30,151,151.05,150.45,150.55,2525
20170301|2016-12-01 03:00,1,151.05,151.25,150.7,151,521
20170301|2016-12-01 03:30,1,150.95,151,150.7,150.95,271
20170301|2016-12-01 04:00,1,151,151.05,150.85,151.05,105
20170301|2016-12-01 04:30,1,150.95,150.95,150.6,150.75,237
20170301|2016-12-01 05:00,1,150.75,150.95,150.6,150.65,227
20170301|2016-12-01 05:30,1,150.65,150.9,150.4,150.85,428
20170301|2016-12-01 06:00,1,150.8,150.9,150.65,150.7,217
20170301|2016-12-01 06:30,1,150.65,150.9,150.65,150.7,279
20170301|2016-12-01 07:00,1,150.7,150.75,150,150.05,1459
20170301|2016-12-01 07:30,1,150.05,150.4,149.65,149.9,1770
20170301|2016-12-01 08:00,1,149.9,150.2,149.15,149.35,1103
20170301|2016-12-01 08:30,1,149.3,149.35,147.8,148.1,2852
20170301|2016-12-01 09:00,1,148.15,148.2,147.55,147.85,1838
20170301|2016-12-01 09:30,1,147.85,148,147.6,147.8,851
20170301|2016-12-01 10:00,1,147.75,147.9,146.9,146.95,1882
20170301|2016-12-01 10:30,1,146.85,147,145.85,146.1,2224
20170301|2016-12-01 11:00,1,146.1,146.5,145.85,146.35,1141
20170301|2016-12-01 11:30,1,146.4,147.05,145.35,145.35,2175
20170301|2016-12-01 12:00,1,145.35,145.45,144.65,145,3543
20170301|2016-12-02 03:00,2,143.9,145.45,143.9,144.85,1526
20170301|2016-12-02 03:30,2,144.85,145.35,144.45,145.1,607
20170301|2016-12-02 04:00,2,145,145.6,144.85,145.6,495
20170301|2016-12-02 04:30,2,145.5,145.95,145.5,145.85,538
20170301|2016-12-02 05:00,2,145.75,145.95,145.5,145.55,248
20170301|2016-12-02 05:30,2,145.55,146.35,145.4,146.3,370
20170301|2016-12-02 06:00,2,146.2,146.85,146,146.45,555
20170301|2016-12-02 06:30,2,146.45,146.45,145.5,145.55,355
20170301|2016-12-02 07:00,2,145.5,145.75,145,145.65,1495
20170301|2016-12-02 07:30,2,145.55,145.9,145.15,145.55,1378
20170301|2016-12-02 08:00,2,145.5,145.8,145.1,145.6,1046
20170301|2016-12-02 08:30,2,145.55,145.65,145.1,145.2,964
20170301|2016-12-02 09:00,2,145.2,146.65,145.1,146.35,1428
20170301|2016-12-02 09:30,2,146.3,148.75,146.2,147.55,2151
20170301|2016-12-02 10:00,2,147.55,148.45,146.85,147.3,2314
20170301|2016-12-02 10:30,2,147.25,147.25,146.3,146.5,1320
20170301|2016-12-02 11:00,2,146.5,147.65,146.3,147.4,1189
20170301|2016-12-02 11:30,2,147.45,147.45,146.3,146.4,788
20170301|2016-12-02 12:00,2,146.4,146.45,145.55,145.85,1824
20170301|2016-12-05 03:00,5,145,146,145,145.45,771
20170301|2016-12-05 03:30,5,145.5,146.2,145.45,145.85,310
20170301|2016-12-05 04:00,5,145.85,146.3,145.75,146.15,269
20170301|2016-12-05 04:30,5,146.05,146.4,145.8,146.2,440
20170301|2016-12-05 05:00,5,146.15,146.8,145.8,146.65,321
20170301|2016-12-05 05:30,5,146.75,147.25,146.65,147.05,304
20170301|2016-12-05 06:00,5,147,147.45,146.4,146.4,380
20170301|2016-12-05 06:30,5,146.35,146.5,146.2,146.5,390
20170301|2016-12-05 07:00,5,146.5,146.55,145.5,145.5,950
20170301|2016-12-05 07:30,5,145.5,145.55,144.55,144.7,1627
20170301|2016-12-05 08:00,5,144.7,145.45,144.6,145.25,910
20170301|2016-12-05 08:30,5,145.25,145.35,144.8,145.05,1042
20170301|2016-12-05 09:00,5,144.95,145.3,144.7,144.7,831
20170301|2016-12-05 09:30,5,144.7,145.2,144.7,145.1,814
20170301|2016-12-05 10:00,5,145.1,145.3,144.85,144.95,1058
20170301|2016-12-05 10:30,5,145,145.4,144.75,144.9,1092
20170301|2016-12-05 11:00,5,144.85,144.9,144.7,144.8,869
20170301|2016-12-05 11:30,5,144.8,145.55,144.7,145.55,867
20170301|2016-12-05 12:00,5,145.55,145.55,144.3,144.65,2276
20170301|2016-12-06 03:00,6,144.15,144.85,144.15,144.6,528
20170301|2016-12-06 03:30,6,144.6,144.85,144.35,144.75,263
20170301|2016-12-06 04:00,6,144.75,145.3,144.7,145.3,292
20170301|2016-12-06 04:30,6,145.3,145.5,145.2,145.4,143
20170301|2016-12-06 05:00,6,145.4,145.4,144.5,144.6,248
20170301|2016-12-06 05:30,6,144.65,144.8,144.5,144.55,165
20170301|2016-12-06 06:00,6,144.55,144.55,144.3,144.35,170
20170301|2016-12-06 06:30,6,144.4,144.45,144.3,144.35,163
20170301|2016-12-06 07:00,6,144.4,144.45,143.5,143.75,1601
20170301|2016-12-06 07:30,6,143.75,143.85,143.25,143.3,1159
20170301|2016-12-06 08:00,6,143.35,143.7,142.75,143.3,1097
20170301|2016-12-06 08:30,6,143.25,143.4,142.35,142.7,1318
20170301|2016-12-06 09:00,6,142.7,144.65,142.5,144.4,1379
20170301|2016-12-06 09:30,6,144.35,145.7,144.25,145.3,1839
20170301|2016-12-06 10:00,6,145.3,145.3,143.8,144.1,934
20170301|2016-12-06 10:30,6,144.1,144.2,143.7,143.75,709
20170301|2016-12-06 11:00,6,143.7,144.15,143.55,144.15,879
20170301|2016-12-06 11:30,6,144.05,144.05,142.85,142.95,1101
20170301|2016-12-06 12:00,6,142.95,143.1,141.8,142.25,3249
20170301|2016-12-07 03:00,7,142.6,143.25,142.4,143.25,635
20170301|2016-12-07 03:30,7,143.15,143.95,143.1,143.6,582
20170301|2016-12-07 04:00,7,143.55,144.3,143.5,144.15,378
20170301|2016-12-07 04:30,7,144.15,144.55,143.85,143.95,505
20170301|2016-12-07 05:00,7,143.85,144.4,143.7,144.15,325
20170301|2016-12-07 05:30,7,144.1,144.5,144,144.4,242
20170301|2016-12-07 06:00,7,144.3,144.4,143.6,143.65,321
20170301|2016-12-07 06:30,7,143.65,143.85,143.25,143.3,375
20170301|2016-12-07 07:00,7,143.3,144,142.85,143.45,977
20170301|2016-12-07 07:30,7,143.4,143.4,142.25,142.3,1010
20170301|2016-12-07 08:00,7,142.35,142.6,142.25,142.3,607
20170301|2016-12-07 08:30,7,142.35,142.85,141.25,141.5,2229
20170301|2016-12-07 09:00,7,141.45,141.65,141,141.45,1402
20170301|2016-12-07 09:30,7,141.45,141.5,140.75,140.75,1210
20170301|2016-12-07 10:00,7,140.75,141.45,140.75,141.35,903
20170301|2016-12-07 10:30,7,141.45,141.9,141.25,141.5,918
20170301|2016-12-07 11:00,7,141.5,141.85,141.35,141.85,751
20170301|2016-12-07 11:30,7,141.75,142.15,141.05,141.1,942
20170301|2016-12-07 12:00,7,141.15,142.3,140.8,142.3,1760
20170301|2016-12-08 03:00,8,142.5,142.85,142.25,142.55,583
20170301|2016-12-08 03:30,8,142.6,142.6,142.15,142.6,215
20170301|2016-12-08 04:00,8,142.65,143.4,142.65,143.2,457
20170301|2016-12-08 04:30,8,143.25,143.25,142.65,142.85,326
20170301|2016-12-08 05:00,8,142.95,143.45,142.9,143.25,202
20170301|2016-12-08 05:30,8,143.15,143.15,142.5,142.55,251
20170301|2016-12-08 06:00,8,142.65,142.8,142.55,142.65,147
20170301|2016-12-08 06:30,8,142.7,142.7,142.5,142.7,158
20170301|2016-12-08 07:00,8,142.7,143.15,142.15,142.5,728
20170301|2016-12-08 07:30,8,142.5,142.5,141.25,141.5,1095
20170301|2016-12-08 08:00,8,141.6,142.9,141.3,141.85,902
20170301|2016-12-08 08:30,8,141.85,142.1,141.45,141.55,563
20170301|2016-12-08 09:00,8,141.55,141.8,141.2,141.3,770
20170301|2016-12-08 09:30,8,141.3,141.7,141.2,141.5,481
20170301|2016-12-08 10:00,8,141.5,141.5,140.95,141.4,854
20170301|2016-12-08 10:30,8,141.4,141.4,141,141.25,491
20170301|2016-12-08 11:00,8,141.2,141.45,140.9,141.05,979
20170301|2016-12-08 11:30,8,141.05,141.15,140.7,140.85,1081
20170301|2016-12-08 12:00,8,140.8,141.75,140.65,141.5,1424
20170301|2016-12-09 03:00,9,141.95,141.95,141,141.25,459
20170301|2016-12-09 03:30,9,141.25,141.75,141.25,141.7,135
20170301|2016-12-09 04:00,9,141.7,141.8,141.4,141.55,306
20170301|2016-12-09 04:30,9,141.5,141.95,141.5,141.95,161
20170301|2016-12-09 05:00,9,141.95,141.95,141.2,141.35,304
20170301|2016-12-09 05:30,9,141.4,141.95,141.4,141.85,241
20170301|2016-12-09 06:00,9,141.85,142.55,141.85,142.55,598
20170301|2016-12-09 06:30,9,142.55,142.55,141.6,141.65,273
20170301|2016-12-09 07:00,9,141.6,141.75,141.05,141.65,726
20170301|2016-12-09 07:30,9,141.6,141.9,141.3,141.3,635
20170301|2016-12-09 08:00,9,141.3,141.5,141.1,141.3,456
20170301|2016-12-09 08:30,9,141.3,141.4,141.05,141.15,727
20170301|2016-12-09 09:00,9,141.1,141.35,140.9,141,639
20170301|2016-12-09 09:30,9,141,141.35,140.9,140.9,675
20170301|2016-12-09 10:00,9,140.9,141.3,140.9,141,528
20170301|2016-12-09 10:30,9,141,141.05,140.45,140.45,1003
20170301|2016-12-09 11:00,9,140.45,140.5,139.5,139.5,2169
20170301|2016-12-09 11:30,9,139.5,139.85,139.4,139.5,605
20170301|2016-12-09 12:00,9,139.45,139.75,138.95,139,1920
20170301|2016-12-12 03:00,12,139.95,140.2,139.65,140.15,707
20170301|2016-12-12 03:30,12,140.05,140.2,139.65,139.7,394
20170301|2016-12-12 04:00,12,139.75,140.1,139.65,139.95,323
20170301|2016-12-12 04:30,12,140,140.05,139.9,139.95,113
20170301|2016-12-12 05:00,12,139.95,140.35,139.7,140.3,234
20170301|2016-12-12 05:30,12,140.25,140.3,139.6,139.8,364
20170301|2016-12-12 06:00,12,139.85,140,139.45,139.6,241
20170301|2016-12-12 06:30,12,139.6,140,139.25,139.3,380
20170301|2016-12-12 07:00,12,139.35,139.4,138.75,139.35,1213
20170301|2016-12-12 07:30,12,139.35,140,139,139.25,1285
20170301|2016-12-12 08:00,12,139.2,140,138.75,139.5,1021
20170301|2016-12-12 08:30,12,139.5,140.55,139.4,139.95,1278
20170301|2016-12-12 09:00,12,139.95,140.2,139.6,139.7,743
20170301|2016-12-12 09:30,12,139.75,140.85,139.6,140.8,987
20170301|2016-12-12 10:00,12,140.8,141.15,140.15,140.45,1016
20170301|2016-12-12 10:30,12,140.45,141,140.3,140.6,840
20170301|2016-12-12 11:00,12,140.6,140.6,139.75,139.85,811
20170301|2016-12-12 11:30,12,139.85,140.4,139.85,140.35,697
20170301|2016-12-12 12:00,12,140.4,143.1,140.15,143.1,2767
20170301|2016-12-13 03:00,13,142.7,143.7,142.5,143.5,583
20170301|2016-12-13 03:30,13,143.5,143.5,143.1,143.4,301
20170301|2016-12-13 04:00,13,143.45,143.45,143,143.15,246
20170301|2016-12-13 04:30,13,143.15,143.9,143.1,143.65,266
20170301|2016-12-13 05:00,13,143.7,144,143.55,143.8,401
20170301|2016-12-13 05:30,13,143.8,143.8,143.5,143.65,88
20170301|2016-12-13 06:00,13,143.65,143.85,143.25,143.25,160
20170301|2016-12-13 06:30,13,143.25,143.6,143.2,143.4,268
20170301|2016-12-13 07:00,13,143.3,143.4,142.25,142.3,1289
20170301|2016-12-13 07:30,13,142.3,142.8,142,142.55,980
20170301|2016-12-13 08:00,13,142.55,142.8,141.75,141.75,797
20170301|2016-12-13 08:30,13,141.8,142.75,141.75,142.45,849
20170301|2016-12-13 09:00,13,142.4,142.4,141.45,141.65,874
20170301|2016-12-13 09:30,13,141.6,141.9,141.25,141.6,655
20170301|2016-12-13 10:00,13,141.6,142.55,141.6,142.55,988
20170301|2016-12-13 10:30,13,142.5,142.55,141.7,141.9,562
20170301|2016-12-13 11:00,13,141.85,142.05,141.35,141.8,522
20170301|2016-12-13 11:30,13,141.75,142.75,141.65,142.75,653
20170301|2016-12-13 12:00,13,142.75,143.1,142.1,142.9,1112
20170301|2016-12-14 03:00,14,142.8,143.1,142.4,142.5,397
20170301|2016-12-14 03:30,14,142.45,142.45,141.65,141.85,320
20170301|2016-12-14 04:00,14,141.85,142.25,141.8,142,242
20170301|2016-12-14 04:30,14,142.1,142.7,142.1,142.5,173
20170301|2016-12-14 05:00,14,142.45,142.8,142.25,142.8,103
20170301|2016-12-14 05:30,14,142.8,142.85,142.6,142.75,54
20170301|2016-12-14 06:00,14,142.8,143.65,142.8,143.25,488
20170301|2016-12-14 06:30,14,143.2,143.55,142.85,142.85,253
20170301|2016-12-14 07:00,14,142.9,143.05,141.85,142.15,870
20170301|2016-12-14 07:30,14,142.3,142.3,141.05,141.55,1514
20170301|2016-12-14 08:00,14,141.45,142,141,141.1,1171
20170301|2016-12-14 08:30,14,141.15,142,141.05,141.95,672
20170301|2016-12-14 09:00,14,141.95,142.55,141.65,141.9,852
20170301|2016-12-14 09:30,14,141.9,142.75,141.85,142.55,722
20170301|2016-12-14 10:00,14,142.45,143.85,142.35,143.8,1413
20170301|2016-12-14 10:30,14,143.85,144.5,143.25,143.35,1434
20170301|2016-12-14 11:00,14,143.3,143.75,143.1,143.65,929
20170301|2016-12-14 11:30,14,143.65,143.9,143.3,143.75,912
20170301|2016-12-14 12:00,14,143.75,144.8,143.55,144.4,2740
20170301|2016-12-15 03:00,15,143.15,143.45,142.25,142.5,729
20170301|2016-12-15 03:30,15,142.5,142.85,142.25,142.7,316
20170301|2016-12-15 04:00,15,142.7,142.75,142.5,142.6,165
20170301|2016-12-15 04:30,15,142.5,142.6,141.85,141.9,266
20170301|2016-12-15 05:00,15,141.9,142.2,141.85,142.05,259
20170301|2016-12-15 05:30,15,142,142.45,141.85,142.15,381
20170301|2016-12-15 06:00,15,142.2,142.7,142.15,142.65,202
20170301|2016-12-15 06:30,15,142.65,142.7,142.2,142.2,126
20170301|2016-12-15 07:00,15,142.15,142.15,140,140.7,1912
20170301|2016-12-15 07:30,15,140.7,141.15,139.7,140.3,1585
20170301|2016-12-15 08:00,15,140.3,140.7,139.9,140.05,779
20170301|2016-12-15 08:30,15,140.05,140.1,139.3,139.7,1266
20170301|2016-12-15 09:00,15,139.75,140.55,139.6,140,1047
20170301|2016-12-15 09:30,15,139.95,140.05,139.5,139.8,727
20170301|2016-12-15 10:00,15,139.8,140.9,139.8,140.75,848
20170301|2016-12-15 10:30,15,140.8,141.55,140.4,141.1,1039
20170301|2016-12-15 11:00,15,141.05,142.9,140.9,142.65,1728
20170301|2016-12-15 11:30,15,142.6,143.25,141.85,142.6,1463
20170301|2016-12-15 12:00,15,142.55,143.2,141.95,142.5,1376
20170301|2016-12-16 03:00,16,142.85,142.9,142.25,142.8,301
20170301|2016-12-16 03:30,16,142.8,143,142.5,142.6,166
20170301|2016-12-16 04:00,16,142.55,143.15,142.55,142.95,222
20170301|2016-12-16 04:30,16,142.85,142.85,142.3,142.4,153
20170301|2016-12-16 05:00,16,142.5,142.75,142.5,142.75,95
20170301|2016-12-16 05:30,16,142.75,142.8,141.85,141.85,222
20170301|2016-12-16 06:00,16,141.8,142.6,141.5,142.55,385
20170301|2016-12-16 06:30,16,142.45,142.8,141.85,142.05,320
20170301|2016-12-16 07:00,16,142.1,142.6,141.85,141.9,325
20170301|2016-12-16 07:30,16,142.05,142.05,140.8,141.3,948
20170301|2016-12-16 08:00,16,141.3,141.9,140.9,141.8,691
20170301|2016-12-16 08:30,16,141.75,141.95,141.25,141.6,875
20170301|2016-12-16 09:00,16,141.6,141.8,141.2,141.25,605
20170301|2016-12-16 09:30,16,141.25,141.4,140.9,140.95,625
20170301|2016-12-16 10:00,16,140.95,141.75,140.95,141.65,582
20170301|2016-12-16 10:30,16,141.6,141.85,141.25,141.65,576
20170301|2016-12-16 11:00,16,141.65,141.8,141.2,141.6,371
20170301|2016-12-16 11:30,16,141.65,142.45,141.65,142.1,526
20170301|2016-12-16 12:00,16,142,143.2,141.85,142.45,1426
20170301|2016-12-19 03:00,19,142,142.45,141.8,142.45,379
20170301|2016-12-19 03:30,19,142.45,143,142.3,142.55,335
20170301|2016-12-19 04:00,19,142.55,142.55,142.25,142.25,109
20170301|2016-12-19 04:30,19,142.25,143,142.2,143,121
20170301|2016-12-19 05:00,19,143,143.4,142.75,142.75,430
20170301|2016-12-19 05:30,19,142.8,143.7,142.8,143.1,303
20170301|2016-12-19 06:00,19,143.15,143.7,143.1,143.55,354
20170301|2016-12-19 06:30,19,143.55,143.85,143.5,143.6,168
20170301|2016-12-19 07:00,19,143.55,143.65,142.6,143.4,678
20170301|2016-12-19 07:30,19,143.45,143.6,142.9,143.05,493
20170301|2016-12-19 08:00,19,143.1,143.8,142.85,143.65,774
20170301|2016-12-19 08:30,19,143.6,144.55,143.2,144.55,1134
20170301|2016-12-19 09:00,19,144.5,144.95,144.15,144.7,1392
20170301|2016-12-19 09:30,19,144.7,144.85,143.8,144.15,728
20170301|2016-12-19 10:00,19,144.2,144.85,143.95,144.8,557
20170301|2016-12-19 10:30,19,144.75,144.8,144.2,144.35,418
20170301|2016-12-19 11:00,19,144.35,144.55,143.95,144.2,558
20170301|2016-12-19 11:30,19,144.1,144.1,143.3,143.3,478
20170301|2016-12-19 12:00,19,143.3,144.4,143.15,144,1128
20170301|2016-12-20 03:00,20,145,145.25,144.3,144.45,480
20170301|2016-12-20 03:30,20,144.5,144.55,144.3,144.5,71
20170301|2016-12-20 04:00,20,144.55,144.75,144.1,144.1,229
20170301|2016-12-20 04:30,20,144.1,144.4,144.05,144.05,99
20170301|2016-12-20 05:00,20,144.05,144.5,144,144.45,127
20170301|2016-12-20 05:30,20,144.4,144.4,143.85,144,134
20170301|2016-12-20 06:00,20,144,144.25,143.85,144.05,123
20170301|2016-12-20 06:30,20,143.95,144.8,143.95,144.15,323
20170301|2016-12-20 07:00,20,144.1,144.4,142.8,142.95,973
20170301|2016-12-20 07:30,20,142.95,143.1,142.45,143,1007
20170301|2016-12-20 08:00,20,142.9,143.15,142.35,143,590
20170301|2016-12-20 08:30,20,143,144.25,142.9,143.95,1131
20170301|2016-12-20 09:00,20,143.9,144,143.25,143.55,451
20170301|2016-12-20 09:30,20,143.65,143.8,143,143.75,448
20170301|2016-12-20 10:00,20,143.75,143.95,143.5,143.75,583
20170301|2016-12-20 10:30,20,143.75,143.95,143.5,143.85,360
20170301|2016-12-20 11:00,20,143.85,143.95,143.5,143.6,312
20170301|2016-12-20 11:30,20,143.7,144,143.55,144,410
20170301|2016-12-20 12:00,20,144,144.25,143.35,143.4,1012
20170301|2016-12-21 03:00,21,143.1,143.75,143,143.6,220
20170301|2016-12-21 03:30,21,143.6,143.9,143.45,143.7,168
20170301|2016-12-21 04:00,21,143.55,143.9,143.15,143.3,163
20170301|2016-12-21 04:30,21,143.25,143.35,143.15,143.35,94
20170301|2016-12-21 05:00,21,143.25,143.7,143.2,143.25,71
20170301|2016-12-21 05:30,21,143.25,143.5,143.1,143.5,105
20170301|2016-12-21 06:00,21,143.5,143.85,143.3,143.4,166
20170301|2016-12-21 06:30,21,143.5,143.75,143.2,143.3,191
20170301|2016-12-21 07:00,21,143.25,143.35,142.35,142.9,731
20170301|2016-12-21 07:30,21,143.2,143.4,142.8,143.35,550
20170301|2016-12-21 08:00,21,143.35,144.1,143.25,144.1,709
20170301|2016-12-21 08:30,21,144,144,143.55,143.95,421
20170301|2016-12-21 09:00,21,143.95,144.7,143.8,144.45,827
20170301|2016-12-21 09:30,21,144.45,144.55,143.85,143.95,335
20170301|2016-12-21 10:00,21,144,144.8,144,144.45,573
20170301|2016-12-21 10:30,21,144.5,144.7,144.25,144.35,412
20170301|2016-12-21 11:00,21,144.3,144.6,144.25,144.25,238
20170301|2016-12-21 11:30,21,144.25,144.55,144.2,144.35,310
20170301|2016-12-21 12:00,21,144.4,144.6,144.05,144.35,868
20170301|2016-12-22 03:00,22,144.05,144.3,143.5,143.5,236
20170301|2016-12-22 03:30,22,143.55,143.75,143.4,143.4,77
20170301|2016-12-22 04:00,22,143.6,143.75,143.55,143.65,49
20170301|2016-12-22 04:30,22,143.65,143.65,143.25,143.5,178
20170301|2016-12-22 05:00,22,143.5,143.8,143.35,143.6,70
20170301|2016-12-22 05:30,22,143.6,143.65,143.45,143.55,29
20170301|2016-12-22 06:00,22,143.45,143.5,143.3,143.35,52
20170301|2016-12-22 06:30,22,143.35,143.85,143.3,143.75,76
20170301|2016-12-22 07:00,22,143.75,143.8,142.85,143.65,538
20170301|2016-12-22 07:30,22,143.6,143.65,143,143.1,496
20170301|2016-12-22 08:00,22,143.05,143.15,142.4,142.5,849
20170301|2016-12-22 08:30,22,142.5,142.55,141.25,141.4,1674
20170301|2016-12-22 09:00,22,141.4,142.3,141.15,142.1,785
20170301|2016-12-22 09:30,22,142.1,142.7,142,142.55,486
20170301|2016-12-22 10:00,22,142.55,142.55,141.85,142.15,398
20170301|2016-12-22 10:30,22,142.2,142.35,141.5,141.6,435
20170301|2016-12-22 11:00,22,141.6,141.8,140.45,140.6,1495
20170301|2016-12-22 11:30,22,140.6,140.65,139.4,139.45,1733
20170301|2016-12-22 12:00,22,139.45,139.8,138.65,138.85,2691
20170301|2016-12-23 03:00,23,139,139.4,138.85,139.05,380
20170301|2016-12-23 03:30,23,139.1,139.25,138.55,139.15,352
20170301|2016-12-23 04:00,23,139.15,139.35,138.85,139.3,157
20170301|2016-12-23 04:30,23,139.3,139.35,139.2,139.3,88
20170301|2016-12-23 05:00,23,139.3,139.65,139.25,139.6,99
20170301|2016-12-23 05:30,23,139.65,139.7,139.55,139.6,138
20170301|2016-12-23 06:00,23,139.55,139.75,139.1,139.2,138
20170301|2016-12-23 06:30,23,139.15,139.2,138.7,139.1,293
20170301|2016-12-23 07:00,23,139.05,139.2,138.3,138.9,928
20170301|2016-12-23 07:30,23,138.85,138.85,138.4,138.6,592
20170301|2016-12-23 08:00,23,138.6,138.8,138.15,138.2,988
20170301|2016-12-23 08:30,23,138.25,138.4,138.15,138.25,568
20170301|2016-12-23 09:00,23,138.3,138.65,138.15,138.3,574
20170301|2016-12-23 09:30,23,138.35,138.35,138.05,138.25,489
20170301|2016-12-23 10:00,23,138.25,138.35,138.05,138.1,426
20170301|2016-12-23 10:30,23,138,138.25,138,138.15,435
20170301|2016-12-23 11:00,23,138.2,138.2,137.5,137.55,1476
20170301|2016-12-23 11:30,23,137.5,137.5,136.65,136.75,1133
20170301|2016-12-23 12:00,23,136.75,136.8,135.95,136,1490
20170301|2016-12-27 07:00,27,136,136.75,135.35,135.85,1808
20170301|2016-12-27 07:30,27,135.8,135.8,134.6,134.65,1728
20170301|2016-12-27 08:00,27,134.6,134.65,134.15,134.2,1430
20170301|2016-12-27 08:30,27,134.2,134.55,134.15,134.25,939
20170301|2016-12-27 09:00,27,134.25,135.65,134.2,135.1,886
20170301|2016-12-27 09:30,27,135.2,135.45,134.8,134.8,724
20170301|2016-12-27 10:00,27,134.75,135.15,134.45,134.85,653
20170301|2016-12-27 10:30,27,134.8,134.8,133.5,133.55,994
20170301|2016-12-27 11:00,27,133.6,133.85,133.4,133.5,916
20170301|2016-12-27 11:30,27,133.55,133.8,133.4,133.5,488
20170301|2016-12-27 12:00,27,133.55,134.9,133.35,134.65,1098
20170301|2016-12-28 03:00,28,134.65,136,134.65,135.1,688
20170301|2016-12-28 03:30,28,135.15,135.45,135.1,135.25,201
20170301|2016-12-28 04:00,28,135.35,135.35,135.1,135.25,97
20170301|2016-12-28 04:30,28,135.15,135.2,134.9,135,139
20170301|2016-12-28 05:00,28,135,135.15,134.85,135,87
20170301|2016-12-28 05:30,28,135.05,135.4,135,135.1,150
20170301|2016-12-28 06:00,28,135.1,135.1,134.85,134.9,68
20170301|2016-12-28 06:30,28,134.9,135.05,134.8,134.85,102
20170301|2016-12-28 07:00,28,134.85,134.9,133.5,134,988
20170301|2016-12-28 07:30,28,134.05,134.2,133.3,133.3,816
20170301|2016-12-28 08:00,28,133.35,133.6,133.3,133.4,1019
20170301|2016-12-28 08:30,28,133.35,133.45,133.3,133.35,887
20170301|2016-12-28 09:00,28,133.35,134.05,133.3,133.95,980
20170301|2016-12-28 09:30,28,133.95,134.7,133.7,134.2,1106
20170301|2016-12-28 10:00,28,134.2,134.35,133.4,133.4,818
20170301|2016-12-28 10:30,28,133.45,133.6,133.15,133.15,922
20170301|2016-12-28 11:00,28,133.15,133.25,132.85,132.9,1152
20170301|2016-12-28 11:30,28,132.9,133.2,132.85,133,704
20170301|2016-12-28 12:00,28,133.05,133.6,132.95,133.1,1220
20170301|2016-12-29 03:00,29,133.5,134,133.15,133.9,277
20170301|2016-12-29 03:30,29,133.9,134,133.7,134,232
20170301|2016-12-29 04:00,29,133.9,134.45,133.85,134.3,281
20170301|2016-12-29 04:30,29,134.35,134.45,134.2,134.25,149
20170301|2016-12-29 05:00,29,134.3,134.4,133.95,134,182
20170301|2016-12-29 05:30,29,134,134,133.75,133.95,133
20170301|2016-12-29 06:00,29,134.05,134.1,134,134.05,85
20170301|2016-12-29 06:30,29,134,134.4,134,134.3,214
20170301|2016-12-29 07:00,29,134.25,134.25,133.9,134.05,454
20170301|2016-12-29 07:30,29,134.1,134.15,133.6,133.75,718
20170301|2016-12-29 08:00,29,133.75,134.2,133.7,134.15,430
20170301|2016-12-29 08:30,29,134.15,134.25,133.85,133.85,612
20170301|2016-12-29 09:00,29,133.85,135.15,133.8,134.95,915
20170301|2016-12-29 09:30,29,134.9,136.45,134.85,136.35,1632
20170301|2016-12-29 10:00,29,136.35,138.35,136,138.3,1644
20170301|2016-12-29 10:30,29,138.25,138.35,136.55,137.05,1072
20170301|2016-12-29 11:00,29,137.1,137.1,136.05,136.2,950
20170301|2016-12-29 11:30,29,136.25,136.65,136.1,136.3,514
20170301|2016-12-29 12:00,29,136.25,136.55,135.25,135.45,1319
20170301|2016-12-30 03:00,30,135.7,136.25,135.55,136.2,297
20170301|2016-12-30 03:30,30,136.15,136.25,135.85,136.2,164
20170301|2016-12-30 04:00,30,136.2,136.75,135.95,136.35,217
20170301|2016-12-30 04:30,30,136.35,137.45,136.25,137.3,323
20170301|2016-12-30 05:00,30,137.4,137.45,136.55,136.7,173
20170301|2016-12-30 05:30,30,136.7,136.8,136.5,136.75,74
20170301|2016-12-30 06:00,30,136.65,137.05,136.15,136.2,291
20170301|2016-12-30 06:30,30,136.25,136.75,136.2,136.7,72
20170301|2016-12-30 07:00,30,136.7,137.95,136.55,137.45,810
20170301|2016-12-30 07:30,30,137.45,137.45,136.9,137.05,413
20170301|2016-12-30 08:00,30,137.05,137.8,136.85,137.6,536
20170301|2016-12-30 08:30,30,137.55,137.85,137.45,137.5,508
20170301|2016-12-30 09:00,30,137.5,137.55,137.15,137.25,348
20170301|2016-12-30 09:30,30,137.3,137.65,137.25,137.45,356
20170301|2016-12-30 10:00,30,137.45,138.85,137.4,138.45,1127
20170301|2016-12-30 10:30,30,138.4,138.6,137.7,138.2,505
20170301|2016-12-30 11:00,30,138.25,138.25,137.4,137.45,497
20170301|2016-12-30 11:30,30,137.45,137.65,136.25,136.25,923
20170301|2016-12-30 12:00,30,136.3,137.7,136.25,137.3,1837
20170301|2017-01-03 03:00,3,137.8,138.75,137.25,138.6,595
20170301|2017-01-03 03:30,3,138.55,139.05,138.45,138.8,365
20170301|2017-01-03 04:00,3,138.75,138.95,138.65,138.65,193
20170301|2017-01-03 04:30,3,138.65,138.75,138.4,138.5,195
20170301|2017-01-03 05:00,3,138.6,138.8,138.35,138.45,154
20170301|2017-01-03 05:30,3,138.4,138.6,137.95,138.15,425
20170301|2017-01-03 06:00,3,138.1,138.25,137.9,138,105
20170301|2017-01-03 06:30,3,138,138.15,137.95,138,266
20170301|2017-01-03 07:00,3,137.95,138.1,137.25,137.4,831
20170301|2017-01-03 07:30,3,137.35,137.5,136.65,136.9,937
20170301|2017-01-03 08:00,3,136.95,136.95,135.55,136.25,997
20170301|2017-01-03 08:30,3,136.25,136.5,135.65,135.85,755
20170301|2017-01-03 09:00,3,135.8,135.8,134.4,134.8,1326
20170301|2017-01-03 09:30,3,134.75,135.45,134.5,134.8,770
20170301|2017-01-03 10:00,3,134.8,136.35,134.65,136.1,968
20170301|2017-01-03 10:30,3,136.1,136.3,135.6,135.75,580
20170301|2017-01-03 11:00,3,135.75,136.3,135.55,136.2,596
20170301|2017-01-03 11:30,3,136.2,136.35,135.8,136.2,521
20170301|2017-01-03 12:00,3,136.25,137.9,136.25,137.6,1902
20170301|2017-01-04 03:00,4,137.5,138.5,137.45,138.3,385
20170301|2017-01-04 03:30,4,138.3,138.6,138.25,138.55,199
20170301|2017-01-04 04:00,4,138.55,138.8,138.25,138.65,264
20170301|2017-01-04 04:30,4,138.65,138.9,138.3,138.5,217
20170301|2017-01-04 05:00,4,138.55,138.7,138.05,138.05,367
20170301|2017-01-04 05:30,4,138.05,138.5,138.05,138.5,255
20170301|2017-01-04 06:00,4,138.55,139.55,138.5,139.5,760
20170301|2017-01-04 06:30,4,139.5,139.7,139.1,139.3,518
20170301|2017-01-04 07:00,4,139.35,141.15,138.95,140.85,2558
20170301|2017-01-04 07:30,4,140.8,142.95,140.8,141.65,3240
20170301|2017-01-04 08:00,4,141.65,142,141.35,141.45,984
20170301|2017-01-04 08:30,4,141.45,142.15,141.45,142.05,969
20170301|2017-01-04 09:00,4,142.05,142.15,140.95,140.95,714
20170301|2017-01-04 09:30,4,141,141.75,140.7,141.5,856
20170301|2017-01-04 10:00,4,141.45,141.9,141.4,141.75,916
20170301|2017-01-04 10:30,4,141.75,142.15,141.6,142.05,552
20170301|2017-01-04 11:00,4,142.05,142.5,142.05,142.1,981
20170301|2017-01-04 11:30,4,142.15,142.15,141.4,142.1,749
20170301|2017-01-04 12:00,4,142.1,142.15,141.3,141.8,1054
20170301|2017-01-05 03:00,5,142,142.65,141.95,142.55,275
20170301|2017-01-05 03:30,5,142.55,142.8,142.15,142.8,285
20170301|2017-01-05 04:00,5,142.7,143.35,142.6,143.25,317
20170301|2017-01-05 04:30,5,143.2,143.45,143.1,143.4,211
20170301|2017-01-05 05:00,5,143.45,143.6,143.05,143.15,523
20170301|2017-01-05 05:30,5,143.1,143.2,142.2,142.4,581
20170301|2017-01-05 06:00,5,142.45,142.6,141.75,142.25,551
20170301|2017-01-05 06:30,5,142.3,143.1,142.3,142.85,258
20170301|2017-01-05 07:00,5,142.85,144.1,142.7,143.35,1165
20170301|2017-01-05 07:30,5,143.5,143.65,142.3,142.45,1104
20170301|2017-01-05 08:00,5,142.45,143.05,142.15,142.8,739
20170301|2017-01-05 08:30,5,142.85,143.45,142.8,143.1,743
20170301|2017-01-05 09:00,5,143.1,143.9,142.8,143.65,977
20170301|2017-01-05 09:30,5,143.65,144.25,143.55,143.95,1081
20170301|2017-01-05 10:00,5,143.9,144.5,143.6,144.2,935
20170301|2017-01-05 10:30,5,144.2,144.75,144.1,144.3,1272
20170301|2017-01-05 11:00,5,144.3,145.45,144.1,145,1762
20170301|2017-01-05 11:30,5,145.05,145.25,144.3,144.35,653
20170301|2017-01-05 12:00,5,144.4,144.75,143.3,143.75,1517
20170301|2017-01-06 03:00,6,143.5,143.95,143.35,143.6,395
20170301|2017-01-06 03:30,6,143.65,144.2,143.65,144.1,158
20170301|2017-01-06 04:00,6,144.1,144.5,143.95,144.45,170
20170301|2017-01-06 04:30,6,144.35,144.5,144.25,144.25,58
20170301|2017-01-06 05:00,6,144.35,144.35,143.6,143.95,182
20170301|2017-01-06 05:30,6,143.95,144.15,143.4,143.55,188
20170301|2017-01-06 06:00,6,143.6,143.7,143.35,143.4,204
20170301|2017-01-06 06:30,6,143.35,144.15,143.35,143.65,391
20170301|2017-01-06 07:00,6,143.6,144.35,143.55,144.3,456
20170301|2017-01-06 07:30,6,144.2,144.3,142.8,142.95,1164
20170301|2017-01-06 08:00,6,142.95,144.1,142.55,143.5,926
20170301|2017-01-06 08:30,6,143.5,144.45,143.5,144.15,910
20170301|2017-01-06 09:00,6,144.1,144.4,143.3,143.5,559
20170301|2017-01-06 09:30,6,143.45,143.9,143.15,143.75,568
20170301|2017-01-06 10:00,6,143.75,144.1,143.3,143.55,474
20170301|2017-01-06 10:30,6,143.5,143.9,143.45,143.55,440
20170301|2017-01-06 11:00,6,143.45,143.7,142.8,142.85,811
20170301|2017-01-06 11:30,6,142.85,143.05,142.05,142.5,1187
20170301|2017-01-06 12:00,6,142.55,143.1,142.4,142.65,920
20170301|2017-01-09 03:00,9,142.15,142.15,140.75,141.55,772
20170301|2017-01-09 03:30,9,141.65,141.9,141.45,141.7,154
20170301|2017-01-09 04:00,9,141.7,142.15,141.5,141.9,153
20170301|2017-01-09 04:30,9,141.8,142.3,141.8,142.2,73
20170301|2017-01-09 05:00,9,142.15,142.45,142.1,142.3,81
20170301|2017-01-09 05:30,9,142.25,142.4,142.2,142.3,165
20170301|2017-01-09 06:00,9,142.35,142.5,142.2,142.25,155
20170301|2017-01-09 06:30,9,142.25,142.25,141.15,141.4,465
20170301|2017-01-09 07:00,9,141.3,141.45,140.95,141,582
20170301|2017-01-09 07:30,9,141.1,143.8,141.1,143.75,1560
20170301|2017-01-09 08:00,9,143.75,143.95,142.9,143.5,672
20170301|2017-01-09 08:30,9,143.5,144.85,143,144.35,1498
20170301|2017-01-09 09:00,9,144.4,146.5,144.15,145.55,1935
20170301|2017-01-09 09:30,9,145.55,145.85,144.65,144.85,1381
20170301|2017-01-09 10:00,9,144.8,145,144.35,144.5,1110
20170301|2017-01-09 10:30,9,144.45,144.85,144.2,144.5,864
20170301|2017-01-09 11:00,9,144.45,144.7,143.75,144.05,985
20170301|2017-01-09 11:30,9,144.05,144.25,143.1,143.55,1053
20170301|2017-01-09 12:00,9,143.55,144.75,143.35,144.5,1443
20170301|2017-01-10 03:00,10,144.25,144.8,144.15,144.5,288
20170301|2017-01-10 03:30,10,144.6,145,144.6,144.9,109
20170301|2017-01-10 04:00,10,144.9,145.2,144.85,145,117
20170301|2017-01-10 04:30,10,144.95,145.05,144.5,144.6,101
20170301|2017-01-10 05:00,10,144.6,144.8,144.5,144.65,88
20170301|2017-01-10 05:30,10,144.7,145.1,144.6,145.05,182
20170301|2017-01-10 06:00,10,145.05,145.1,144.4,144.45,220
20170301|2017-01-10 06:30,10,144.45,145.1,144.2,145.1,439
20170301|2017-01-10 07:00,10,145,145.8,145,145.6,1040
20170301|2017-01-10 07:30,10,145.6,145.6,144.65,145.35,939
20170301|2017-01-10 08:00,10,145.4,146.1,145.25,146.05,1100
20170301|2017-01-10 08:30,10,146,147.2,145.9,147.2,1700
20170301|2017-01-10 09:00,10,147.15,147.4,146.5,146.9,1122
20170301|2017-01-10 09:30,10,146.95,147.15,146.45,146.8,877
20170301|2017-01-10 10:00,10,146.85,147.8,146.75,147.75,1164
20170301|2017-01-10 10:30,10,147.7,147.8,147.35,147.7,1071
20170301|2017-01-10 11:00,10,147.65,147.9,147,147.6,1209
20170301|2017-01-10 11:30,10,147.55,147.8,147.2,147.5,828
20170301|2017-01-10 12:00,10,147.6,147.85,147.05,147.25,1893
20170301|2017-01-11 03:00,11,147.85,148.45,147.55,148.4,744
20170301|2017-01-11 03:30,11,148.45,148.9,148.1,148.75,713
20170301|2017-01-11 04:00,11,148.75,148.8,148.15,148.4,292
20170301|2017-01-11 04:30,11,148.35,149.2,148.3,149.1,525
20170301|2017-01-11 05:00,11,149.15,149.2,148.5,148.8,293
20170301|2017-01-11 05:30,11,148.8,148.9,148.4,148.5,172
20170301|2017-01-11 06:00,11,148.5,148.8,148.4,148.65,121
20170301|2017-01-11 06:30,11,148.6,148.7,148.4,148.65,189
20170301|2017-01-11 07:00,11,148.7,150.05,148.65,149.25,1608
20170301|2017-01-11 07:30,11,149.5,150.45,148.75,149.95,2286
20170301|2017-01-11 08:00,11,149.95,150.9,149.95,150.6,1290
20170301|2017-01-11 08:30,11,150.6,150.9,150.15,150.4,1407
20170301|2017-01-11 09:00,11,150.4,150.5,149.05,149.1,1452
20170301|2017-01-11 09:30,11,149.1,149.5,148.25,148.45,1664
20170301|2017-01-11 10:00,11,148.45,148.8,147.45,148.7,1620
20170301|2017-01-11 10:30,11,148.7,149.35,148.7,149.15,806
20170301|2017-01-11 11:00,11,149.15,149.3,148.65,148.9,954
20170301|2017-01-11 11:30,11,148.95,149.15,148,148.5,1012
20170301|2017-01-11 12:00,11,148.5,149.35,148.5,149.35,1650
20170301|2017-01-12 03:00,12,149.3,150.35,149.3,150.25,505
20170301|2017-01-12 03:30,12,150.2,150.2,149.6,149.75,391
20170301|2017-01-12 04:00,12,149.7,149.9,149.65,149.8,133
20170301|2017-01-12 04:30,12,149.75,149.8,149.45,149.75,72
20170301|2017-01-12 05:00,12,149.75,150,149.7,149.9,166
20170301|2017-01-12 05:30,12,149.9,150.15,149.85,149.9,155
20170301|2017-01-12 06:00,12,149.9,150.7,149.9,150.55,433
20170301|2017-01-12 06:30,12,150.55,150.55,149.95,150.5,239
20170301|2017-01-12 07:00,12,150.5,151.2,150.25,151.2,947
20170301|2017-01-12 07:30,12,151.2,151.6,149.65,149.9,1595
20170301|2017-01-12 08:00,12,149.95,150.75,149.95,150.35,721
20170301|2017-01-12 08:30,12,150.35,151.25,150.2,150.45,1144
20170301|2017-01-12 09:00,12,150.55,150.9,149.15,149.6,1307
20170301|2017-01-12 09:30,12,149.7,149.85,148.55,149,1006
20170301|2017-01-12 10:00,12,149.1,149.65,148.6,149.6,563
20170301|2017-01-12 10:30,12,149.6,149.85,149.25,149.3,636
20170301|2017-01-12 11:00,12,149.35,149.85,149.3,149.7,649
20170301|2017-01-12 11:30,12,149.75,150.45,149.65,149.75,766
20170301|2017-01-12 12:00,12,149.8,149.9,148.9,149.75,1572
20170301|2017-01-13 03:00,13,149.05,149.35,148.6,149.05,494
20170301|2017-01-13 03:30,13,149.15,149.5,148.95,149.05,268
20170301|2017-01-13 04:00,13,149,149.25,148.9,149.2,132
20170301|2017-01-13 04:30,13,149.15,149.2,149,149.1,112
20170301|2017-01-13 05:00,13,149.15,149.15,148.9,149,98
20170301|2017-01-13 05:30,13,148.95,149.2,148.95,149,83
20170301|2017-01-13 06:00,13,148.95,149,147.75,147.85,800
20170301|2017-01-13 06:30,13,147.9,147.9,147.35,147.7,747
20170301|2017-01-13 07:00,13,147.8,148.7,147.75,148.55,788
20170301|2017-01-13 07:30,13,148.55,149.3,148.35,148.8,1017
20170301|2017-01-13 08:00,13,148.75,149.25,148.05,148.9,1029
20170301|2017-01-13 08:30,13,148.8,149.05,148.5,148.55,730
20170301|2017-01-13 09:00,13,148.5,149.65,148.5,149.15,961
20170301|2017-01-13 09:30,13,149.1,149.3,148.85,149.1,525
20170301|2017-01-13 10:00,13,149.1,149.45,148.85,149.2,494
20170301|2017-01-13 10:30,13,149.25,149.8,149.15,149.7,670
20170301|2017-01-13 11:00,13,149.7,149.75,149.1,149.55,547
20170301|2017-01-13 11:30,13,149.55,149.9,149.3,149.55,949
20170301|2017-01-13 12:00,13,149.45,149.7,148.8,149,1748
20170301|2017-01-17 03:00,17,148.8,148.9,148.1,148.6,641
20170301|2017-01-17 03:30,17,148.65,149,148.45,148.55,212
20170301|2017-01-17 04:00,17,148.5,148.55,148.35,148.55,101
20170301|2017-01-17 04:30,17,148.6,148.95,148.55,148.95,89
20170301|2017-01-17 05:00,17,148.9,149.45,148.9,149.4,457
20170301|2017-01-17 05:30,17,149.35,149.45,149.2,149.3,142
20170301|2017-01-17 06:00,17,149.3,149.7,149.1,149.4,289
20170301|2017-01-17 06:30,17,149.4,149.4,148.3,148.5,445
20170301|2017-01-17 07:00,17,148.6,149.85,148.4,149.45,848
20170301|2017-01-17 07:30,17,149.35,149.65,148.55,149.45,718
20170301|2017-01-17 08:00,17,149.55,149.6,149,149.3,434
20170301|2017-01-17 08:30,17,149.35,150.45,149.25,149.95,1110
20170301|2017-01-17 09:00,17,150,150.3,149.1,149.95,797
20170301|2017-01-17 09:30,17,149.9,150.05,149.4,149.4,587
20170301|2017-01-17 10:00,17,149.45,150.2,149.4,150.15,554
20170301|2017-01-17 10:30,17,150.15,150.55,149.9,150,876
20170301|2017-01-17 11:00,17,150.05,150.75,150,150.25,883
20170301|2017-01-17 11:30,17,150.25,150.35,149.85,150.15,529
20170301|2017-01-17 12:00,17,150.15,150.35,149.7,150,1085
20170301|2017-01-18 03:00,18,149.7,149.95,149.3,149.95,306
20170301|2017-01-18 03:30,18,149.95,150,149.6,149.65,148
20170301|2017-01-18 04:00,18,149.7,149.75,149.45,149.7,177
20170301|2017-01-18 04:30,18,149.7,149.7,149.35,149.4,84
20170301|2017-01-18 05:00,18,149.4,149.9,149.2,149.75,178
20170301|2017-01-18 05:30,18,149.75,149.8,149.55,149.8,109
20170301|2017-01-18 06:00,18,149.75,149.75,149.4,149.4,86
20170301|2017-01-18 06:30,18,149.4,149.8,148.9,149.1,496
20170301|2017-01-18 07:00,18,149.1,149.5,148.65,149.3,940
20170301|2017-01-18 07:30,18,149.4,149.5,148.8,148.95,514
20170301|2017-01-18 08:00,18,148.9,149,146.75,147.5,2385
20170301|2017-01-18 08:30,18,147.55,148,147,147.8,939
20170301|2017-01-18 09:00,18,147.75,148.15,147.6,147.85,757
20170301|2017-01-18 09:30,18,147.85,148.05,147.6,147.6,492
20170301|2017-01-18 10:00,18,147.6,147.75,147.2,147.6,922
20170301|2017-01-18 10:30,18,147.75,148.65,147.7,148.35,794
20170301|2017-01-18 11:00,18,148.3,149.5,148.2,149.1,1107
20170301|2017-01-18 11:30,18,149.1,149.2,148.65,148.75,421
20170301|2017-01-18 12:00,18,148.7,149.65,148.65,149.45,1347
20170301|2017-01-19 03:00,19,149.25,149.65,149.05,149.5,354
20170301|2017-01-19 03:30,19,149.55,149.65,149.3,149.3,155
20170301|2017-01-19 04:00,19,149.35,149.4,149,149,109
20170301|2017-01-19 04:30,19,149,149.25,148.9,149.1,149
20170301|2017-01-19 05:00,19,149.1,149.6,149.1,149.6,251
20170301|2017-01-19 05:30,19,149.6,149.6,149.2,149.3,125
20170301|2017-01-19 06:00,19,149.3,149.3,148.8,148.8,205
20170301|2017-01-19 06:30,19,148.8,149.25,148.8,149.2,115
20170301|2017-01-19 07:00,19,149.2,150.35,149.1,150.15,1105
20170301|2017-01-19 07:30,19,150.05,150.35,149.05,149.2,887
20170301|2017-01-19 08:00,19,149.25,149.65,148.55,148.9,694
20170301|2017-01-19 08:30,19,148.85,149.35,148.75,149.05,446
20170301|2017-01-19 09:00,19,149.05,149.8,149.05,149.65,516
20170301|2017-01-19 09:30,19,149.6,150,148.95,149.5,710
20170301|2017-01-19 10:00,19,149.4,149.8,149.4,149.8,524
20170301|2017-01-19 10:30,19,149.75,150.5,149.7,150.35,1161
20170301|2017-01-19 11:00,19,150.3,151.45,150.2,150.7,1421
20170301|2017-01-19 11:30,19,150.7,150.85,149.7,150.6,1062
20170301|2017-01-19 12:00,19,150.55,150.95,150.1,150.8,1015
20170301|2017-01-19 12:30,19,150.75,150.75,150.75,150.75,1
20170301|2017-01-20 03:00,20,150.55,151.45,150.55,151.4,356
20170301|2017-01-20 03:30,20,151.4,151.95,151.35,151.7,641
20170301|2017-01-20 04:00,20,151.8,151.95,151.45,151.5,305
20170301|2017-01-20 04:30,20,151.5,151.9,151.45,151.85,287
20170301|2017-01-20 05:00,20,151.85,151.85,151.3,151.4,353
20170301|2017-01-20 05:30,20,151.35,151.5,151.1,151.45,184
20170301|2017-01-20 06:00,20,151.4,151.6,151.25,151.4,168
20170301|2017-01-20 06:30,20,151.5,151.55,151,151.4,164
20170301|2017-01-20 07:00,20,151.45,152.25,151.35,152.2,978
20170301|2017-01-20 07:30,20,152.25,152.8,151.7,152.25,1880
20170301|2017-01-20 08:00,20,152.3,152.95,152.2,152.35,1025
20170301|2017-01-20 08:30,20,152.4,152.85,151.95,152.75,863
20170301|2017-01-20 09:00,20,152.7,152.8,152,152.35,844
20170301|2017-01-20 09:30,20,152.4,152.7,152.25,152.65,478
20170301|2017-01-20 10:00,20,152.6,152.75,152.35,152.75,681
20170301|2017-01-20 10:30,20,152.7,153.35,152.65,153.2,1180
20170301|2017-01-20 11:00,20,153.2,153.3,152.9,153.15,579
20170301|2017-01-20 11:30,20,153.15,153.3,152.7,153.05,750
20170301|2017-01-20 12:00,20,152.95,153.35,152.8,153.35,1298
20170301|2017-01-23 03:00,23,153,153.45,152.9,153.35,530
20170301|2017-01-23 03:30,23,153.4,153.4,153.05,153.1,201
20170301|2017-01-23 04:00,23,153.2,153.45,153.15,153.4,151
20170301|2017-01-23 04:30,23,153.4,154.35,153.3,154.05,635
20170301|2017-01-23 05:00,23,154.05,154.45,153.65,153.75,358
20170301|2017-01-23 05:30,23,153.75,154.3,153.4,154.3,200
20170301|2017-01-23 06:00,23,154.3,154.3,153.6,154.1,263
20170301|2017-01-23 06:30,23,154.1,154.2,153.75,154.1,449
20170301|2017-01-23 07:00,23,154.1,154.75,153.85,154.45,1092
20170301|2017-01-23 07:30,23,154.5,155.4,154.35,155.4,1418
20170301|2017-01-23 08:00,23,155.4,155.85,155,155.8,1289
20170301|2017-01-23 08:30,23,155.75,156.1,155.55,155.75,1515
20170301|2017-01-23 09:00,23,155.75,155.85,154.6,154.85,1016
20170301|2017-01-23 09:30,23,154.85,155.85,154.8,155.7,656
20170301|2017-01-23 10:00,23,155.75,155.75,155.3,155.5,424
20170301|2017-01-23 10:30,23,155.55,156.65,155.5,156.45,1321
20170301|2017-01-23 11:00,23,156.45,156.75,156.05,156.15,951
20170301|2017-01-23 11:30,23,156.1,156.55,155.9,156.2,734
20170301|2017-01-23 12:00,23,156.25,156.4,154.6,154.85,1543
20170301|2017-01-24 03:00,24,154.15,154.8,153.65,154.7,456
20170301|2017-01-24 03:30,24,154.65,155.55,154.6,155.5,318
20170301|2017-01-24 04:00,24,155.45,155.85,155.4,155.8,220
20170301|2017-01-24 04:30,24,155.7,155.8,155.45,155.6,149
20170301|2017-01-24 05:00,24,155.65,155.65,155.2,155.3,163
20170301|2017-01-24 05:30,24,155.3,155.3,154.7,155.1,210
20170301|2017-01-24 06:00,24,155.05,155.05,154.8,154.85,134
20170301|2017-01-24 06:30,24,154.9,155.55,154.8,155.4,345
20170301|2017-01-24 07:00,24,155.4,156.45,155.35,156.25,886
20170301|2017-01-24 07:30,24,156.3,156.6,156.05,156.55,853
20170301|2017-01-24 08:00,24,156.55,156.8,156.25,156.5,894
20170301|2017-01-24 08:30,24,156.5,156.95,156.4,156.65,1112
20170301|2017-01-24 09:00,24,156.75,156.9,155.8,156.35,1076
20170301|2017-01-24 09:30,24,156.3,156.4,154.85,154.9,1154
20170301|2017-01-24 10:00,24,154.95,155.2,154.15,154.3,1162
20170301|2017-01-24 10:30,24,154.3,155.2,154.3,155.15,819
20170301|2017-01-24 11:00,24,155.15,155.15,154.3,154.35,777
20170301|2017-01-24 11:30,24,154.4,154.75,153.4,153.75,1405
20170301|2017-01-24 12:00,24,153.7,153.85,151.8,152.2,2631
20170301|2017-01-25 03:00,25,151.6,152.3,151.35,152.05,517
20170301|2017-01-25 03:30,25,152.05,152.05,151.3,151.95,239
20170301|2017-01-25 04:00,25,152,152,151.7,151.9,71
20170301|2017-01-25 04:30,25,151.9,151.9,151.3,151.45,171
20170301|2017-01-25 05:00,25,151.45,151.8,151.45,151.8,262
20170301|2017-01-25 05:30,25,151.8,151.85,151.6,151.8,54
20170301|2017-01-25 06:00,25,151.8,152.35,151.75,152.2,245
20170301|2017-01-25 06:30,25,152.15,152.3,151.35,151.55,453
20170301|2017-01-25 07:00,25,151.6,153.1,151.5,153.1,739
20170301|2017-01-25 07:30,25,153.1,153.6,153.05,153.5,854
20170301|2017-01-25 08:00,25,153.55,154.05,153.2,153.9,850
20170301|2017-01-25 08:30,25,153.85,154.25,153.3,153.9,998
20170301|2017-01-25 09:00,25,153.85,154.95,153.85,154.4,1202
20170301|2017-01-25 09:30,25,154.45,154.7,153.9,154.25,545
20170301|2017-01-25 10:00,25,154.25,154.6,153.75,154.4,389
20170301|2017-01-25 10:30,25,154.45,155.6,154.45,155.15,1252
20170301|2017-01-25 11:00,25,155.15,155.15,153.9,153.95,565
20170301|2017-01-25 11:30,25,154,154.1,153.4,153.7,533
20170301|2017-01-25 12:00,25,153.85,153.95,152.6,153.3,1389
20170301|2017-01-26 03:00,26,153.85,154.3,153.5,153.95,315
20170301|2017-01-26 03:30,26,153.95,154.1,153.5,153.5,164
20170301|2017-01-26 04:00,26,153.5,154.05,153.4,153.75,244
20170301|2017-01-26 04:30,26,153.8,154.05,153.6,153.6,146
20170301|2017-01-26 05:00,26,153.55,153.55,153.4,153.45,83
20170301|2017-01-26 05:30,26,153.45,153.65,153.4,153.5,188
20170301|2017-01-26 06:00,26,153.5,153.5,152.7,152.95,363
20170301|2017-01-26 06:30,26,153,153.1,152,152,488
20170301|2017-01-26 07:00,26,152,152.65,150.8,152.3,1582
20170301|2017-01-26 07:30,26,152.25,153.35,152.15,152.45,856
20170301|2017-01-26 08:00,26,152.35,152.7,151.7,152.3,663
20170301|2017-01-26 08:30,26,152.25,152.25,151.4,151.8,610
20170301|2017-01-26 09:00,26,151.85,151.85,150.8,151.5,1221
20170301|2017-01-26 09:30,26,151.5,151.6,150.9,151.2,634
20170301|2017-01-26 10:00,26,151.25,151.4,150.55,151.1,945
20170301|2017-01-26 10:30,26,151.1,151.2,150.65,150.95,516
20170301|2017-01-26 11:00,26,150.95,151.85,150.85,151.35,708
20170301|2017-01-26 11:30,26,151.3,151.45,150.35,150.75,684
20170301|2017-01-26 12:00,26,150.65,151.65,150.5,151.35,893
20170301|2017-01-27 03:00,27,151.25,151.35,150.65,150.95,272
20170301|2017-01-27 03:30,27,150.95,150.95,150.35,150.6,196
20170301|2017-01-27 04:00,27,150.6,150.7,150.35,150.35,113
20170301|2017-01-27 04:30,27,150.35,150.5,150.3,150.45,105
20170301|2017-01-27 05:00,27,150.5,150.7,150.5,150.7,93
20170301|2017-01-27 05:30,27,150.7,151.2,150.7,151.15,155
20170301|2017-01-27 06:00,27,151.2,151.4,151.05,151.2,149
20170301|2017-01-27 06:30,27,151.25,151.3,150.85,151.05,222
20170301|2017-01-27 07:00,27,151,151.55,150.25,151.5,859
20170301|2017-01-27 07:30,27,151.3,152.3,151.1,151.9,1106
20170301|2017-01-27 08:00,27,151.95,152.4,151.7,151.9,574
20170301|2017-01-27 08:30,27,151.85,153.3,151.85,153.1,921
20170301|2017-01-27 09:00,27,153.1,153.2,152.45,153,625
20170301|2017-01-27 09:30,27,153,153.4,152.65,153.3,531
20170301|2017-01-27 10:00,27,153.25,153.35,152.75,152.9,622
20170301|2017-01-27 10:30,27,152.95,153.1,152.8,152.95,303
20170301|2017-01-27 11:00,27,152.95,153,152.75,152.8,268
20170301|2017-01-27 11:30,27,152.8,152.95,152.45,152.5,336
20170301|2017-01-27 12:00,27,152.5,152.85,152,152.05,1138
20170301|2017-01-27 12:30,27,152.1,152.1,152.1,152.1,1
20170301|2017-01-30 03:00,30,151.7,151.9,151.25,151.3,346
20170301|2017-01-30 03:30,30,151.3,151.7,151.1,151.4,140
20170301|2017-01-30 04:00,30,151.4,151.5,151.2,151.5,64
20170301|2017-01-30 04:30,30,151.5,152.05,151.5,151.85,172
20170301|2017-01-30 05:00,30,151.85,151.9,151.4,151.4,103
20170301|2017-01-30 05:30,30,151.4,151.4,151.05,151.05,176
20170301|2017-01-30 06:00,30,151.1,151.15,150.8,150.9,249
20170301|2017-01-30 06:30,30,150.9,151,150.55,150.7,300
20170301|2017-01-30 07:00,30,150.65,151.05,149.7,150.35,1348
20170301|2017-01-30 07:30,30,150.45,151.15,150,151.05,661
20170301|2017-01-30 08:00,30,151.05,151.45,150.25,150.5,666
20170301|2017-01-30 08:30,30,150.4,150.6,149.95,150.4,630
20170301|2017-01-30 09:00,30,150.25,150.75,149.9,150.6,415
20170301|2017-01-30 09:30,30,150.45,151.15,150.1,150.7,517
20170301|2017-01-30 10:00,30,150.7,151.1,150.45,151.05,269
20170301|2017-01-30 10:30,30,151.1,151.1,150.3,150.3,447
20170301|2017-01-30 11:00,30,150.35,150.7,150.25,150.6,609
20170301|2017-01-30 11:30,30,150.6,150.9,150.35,150.5,335
20170301|2017-01-30 12:00,30,150.5,151.45,150.45,150.9,990
20170301|2017-01-31 03:00,31,151,151,150.35,150.45,237
20170301|2017-01-31 03:30,31,150.45,150.55,150.25,150.4,349
20170301|2017-01-31 04:00,31,150.35,150.6,150.3,150.55,143
20170301|2017-01-31 04:30,31,150.55,150.65,150.35,150.5,190
20170301|2017-01-31 05:00,31,150.5,150.6,150.4,150.4,78
20170301|2017-01-31 05:30,31,150.4,151.55,150.4,151.5,247
20170301|2017-01-31 06:00,31,151.5,152.5,151.5,152.3,833
20170301|2017-01-31 06:30,31,152.2,152.4,151.45,151.5,394
20170301|2017-01-31 07:00,31,151.45,151.6,150.45,150.7,782
20170301|2017-01-31 07:30,31,150.7,151.1,150.45,150.7,521
20170301|2017-01-31 08:00,31,150.65,150.65,148.35,148.8,2910
20170301|2017-01-31 08:30,31,148.75,148.8,147.75,148.4,1946
20170301|2017-01-31 09:00,31,148.45,148.65,148,148.45,915
20170301|2017-01-31 09:30,31,148.55,148.55,147.8,147.9,606
20170301|2017-01-31 10:00,31,147.9,147.9,146.95,147,1619
20170301|2017-01-31 10:30,31,147.1,147.4,146.6,147.05,1341
20170301|2017-01-31 11:00,31,147,147.4,146.75,147.15,701
20170301|2017-01-31 11:30,31,147.1,147.8,146.85,147.55,614
20170301|2017-01-31 12:00,31,147.6,149.8,147.5,149.55,2971
20170301|2017-02-01 03:00,1,149.55,149.55,148.6,148.75,351
20170301|2017-02-01 03:30,1,148.8,149.25,148.65,148.95,146
20170301|2017-02-01 04:00,1,149,149.55,148.95,149.4,167
20170301|2017-02-01 04:30,1,149.35,149.55,149.2,149.5,348
20170301|2017-02-01 05:00,1,149.5,149.75,149.35,149.6,155
20170301|2017-02-01 05:30,1,149.6,150.2,149.6,150.05,318
20170301|2017-02-01 06:00,1,149.95,150.4,149,149.5,421
20170301|2017-02-01 06:30,1,149.55,149.65,148.65,149.05,436
20170301|2017-02-01 07:00,1,149.1,149.15,148.05,148.35,1062
20170301|2017-02-01 07:30,1,148.3,148.35,147.55,147.6,838
20170301|2017-02-01 08:00,1,147.6,148.1,147.55,147.9,770
20170301|2017-02-01 08:30,1,147.9,149.45,147.85,148.75,1264
20170301|2017-02-01 09:00,1,148.85,149.05,148,148.55,881
20170301|2017-02-01 09:30,1,148.5,148.9,148,148.1,599
20170301|2017-02-01 10:00,1,148.1,148.9,147.8,148.8,558
20170301|2017-02-01 10:30,1,148.75,149.05,148.35,148.55,508
20170301|2017-02-01 11:00,1,148.55,150.85,148.55,150.8,1766
20170301|2017-02-01 11:30,1,150.85,151.7,150.55,151.2,1885
20170301|2017-02-01 12:00,1,151.15,151.3,149.9,150.2,1525
20170301|2017-02-02 03:00,2,150.15,151.15,150.05,150.95,511
20170301|2017-02-02 03:30,2,151,151.05,150.2,150.4,244
20170301|2017-02-02 04:00,2,150.4,150.9,150.3,150.8,344
20170301|2017-02-02 04:30,2,150.85,150.9,150.35,150.4,84
20170301|2017-02-02 05:00,2,150.35,150.75,150.2,150.6,84
20170301|2017-02-02 05:30,2,150.55,151.25,150.5,151.2,261
20170301|2017-02-02 06:00,2,151,151.1,150.2,150.4,218
20170301|2017-02-02 06:30,2,150.4,150.65,149.6,150.05,399
20170301|2017-02-02 07:00,2,150,150.7,149.3,150.05,787
20170301|2017-02-02 07:30,2,150,150.75,149.7,150.1,923
20170301|2017-02-02 08:00,2,150.1,150.1,149.4,149.5,874
20170301|2017-02-02 08:30,2,149.5,150.15,148.7,148.75,996
20170301|2017-02-02 09:00,2,148.75,148.8,148.2,148.3,1343
20170301|2017-02-02 09:30,2,148.35,148.4,147.45,147.95,1630
20170301|2017-02-02 10:00,2,148,148.05,147.15,147.7,957
20170301|2017-02-02 10:30,2,147.7,147.95,147.5,147.55,636
20170301|2017-02-02 11:00,2,147.5,147.5,146.15,146.2,1829
20170301|2017-02-02 11:30,2,146.2,146.65,145.95,146.5,1163
20170301|2017-02-02 12:00,2,146.5,146.55,145.7,145.7,1529
20170301|2017-02-03 03:00,3,145.2,145.7,144.85,145.3,1015
20170301|2017-02-03 03:30,3,145.3,145.55,145.2,145.5,301
20170301|2017-02-03 04:00,3,145.45,145.55,145.1,145.35,165
20170301|2017-02-03 04:30,3,145.45,145.8,145.4,145.55,179
20170301|2017-02-03 05:00,3,145.55,145.7,145.2,145.5,200
20170301|2017-02-03 05:30,3,145.55,145.65,145.25,145.3,113
20170301|2017-02-03 06:00,3,145.25,145.55,145.25,145.4,82
20170301|2017-02-03 06:30,3,145.45,145.5,145.2,145.35,104
20170301|2017-02-03 07:00,3,145.35,145.5,144.7,144.9,771
20170301|2017-02-03 07:30,3,144.85,146.7,144.8,146.5,1576
20170301|2017-02-03 08:00,3,146.4,147.2,146.1,146.2,1065
20170301|2017-02-03 08:30,3,146.15,146.55,145.75,146.5,809
20170301|2017-02-03 09:00,3,146.5,147.1,146.05,146.85,760
20170301|2017-02-03 09:30,3,146.8,147.45,146.75,147,804
20170301|2017-02-03 10:00,3,147,147.7,146.8,147.5,911
20170301|2017-02-03 10:30,3,147.55,147.6,146.8,146.9,568
20170301|2017-02-03 11:00,3,146.95,147,146.35,146.4,644
20170301|2017-02-03 11:30,3,146.4,146.55,145.95,146.1,669
20170301|2017-02-03 12:00,3,146.05,146.45,145.95,146.1,855
20170301|2017-02-06 03:00,6,146,146.7,146,146.45,356
20170301|2017-02-06 03:30,6,146.45,146.55,146.25,146.45,64
20170301|2017-02-06 04:00,6,146.4,146.7,146.3,146.6,127
20170301|2017-02-06 04:30,6,146.55,146.7,146.15,146.25,102
20170301|2017-02-06 05:00,6,146.2,146.9,146.15,146.7,277
20170301|2017-02-06 05:30,6,146.7,146.8,146.4,146.45,311
20170301|2017-02-06 06:00,6,146.4,146.45,145.9,145.9,446
20170301|2017-02-06 06:30,6,145.9,146,145.4,145.65,510
20170301|2017-02-06 07:00,6,145.6,145.6,144.1,144.5,1452
20170301|2017-02-06 07:30,6,144.5,144.7,144.1,144.55,863
20170301|2017-02-06 08:00,6,144.5,144.65,144.05,144.45,542
20170301|2017-02-06 08:30,6,144.5,144.5,144.1,144.1,779
20170301|2017-02-06 09:00,6,144.15,144.7,143.95,144.45,928
20170301|2017-02-06 09:30,6,144.4,145.35,144.25,145.3,920
20170301|2017-02-06 10:00,6,145.2,145.45,144.7,145.25,576
20170301|2017-02-06 10:30,6,145.3,145.35,144.6,144.65,440
20170301|2017-02-06 11:00,6,144.65,145,144.6,144.6,341
20170301|2017-02-06 11:30,6,144.65,144.85,143.95,144.15,768
20170301|2017-02-06 12:00,6,144.1,144.65,143.95,144.2,1493
20170301|2017-02-07 03:00,7,144.3,144.5,143.6,143.75,507
20170301|2017-02-07 03:30,7,143.75,143.9,143.65,143.7,107
20170301|2017-02-07 04:00,7,143.75,144.5,143.7,144.1,240
20170301|2017-02-07 04:30,7,144.15,144.4,144.05,144.25,147
20170301|2017-02-07 05:00,7,144.1,144.15,143.7,143.7,109
20170301|2017-02-07 05:30,7,143.7,143.95,143.6,143.65,195
20170301|2017-02-07 06:00,7,143.6,144.25,143.6,143.85,186
20170301|2017-02-07 06:30,7,143.8,144,143.6,143.65,165
20170301|2017-02-07 07:00,7,143.65,144.45,143.5,143.55,733
20170301|2017-02-07 07:30,7,143.55,144.25,143.5,143.7,408
20170301|2017-02-07 08:00,7,143.65,143.7,143.3,143.3,626
20170301|2017-02-07 08:30,7,143.35,143.4,142.9,143,1020
20170301|2017-02-07 09:00,7,142.95,143.5,142.8,143.2,1081
20170301|2017-02-07 09:30,7,143.1,143.55,143.05,143.5,675
20170301|2017-02-07 10:00,7,143.55,143.75,143.05,143.2,468
20170301|2017-02-07 10:30,7,143.1,143.3,143,143.15,371
20170301|2017-02-07 11:00,7,143.1,143.2,142.9,142.95,406
20170301|2017-02-07 11:30,7,143,143.15,142.8,142.85,338
20170301|2017-02-07 12:00,7,142.85,142.9,142.55,142.7,1600
20170301|2017-02-08 03:00,8,143,143.05,142.5,142.85,447
20170301|2017-02-08 03:30,8,142.8,142.8,142.35,142.7,441
20170301|2017-02-08 04:00,8,142.65,142.95,142.65,142.95,173
20170301|2017-02-08 04:30,8,142.95,143,142.8,143,76
20170301|2017-02-08 05:00,8,142.95,142.95,142.75,142.85,121
20170301|2017-02-08 05:30,8,142.75,142.9,142.7,142.75,55
20170301|2017-02-08 06:00,8,142.75,143.1,142.6,143.05,196
20170301|2017-02-08 06:30,8,143.1,143.2,142.45,142.55,322
20170301|2017-02-08 07:00,8,142.55,142.9,142.2,142.25,949
20170301|2017-02-08 07:30,8,142.2,142.35,141.95,142.05,916
20170301|2017-02-08 08:00,8,142.1,142.35,141.7,141.95,770
20170301|2017-02-08 08:30,8,141.95,142.55,141.8,142.25,522
20170301|2017-02-08 09:00,8,142.25,143.7,142.25,143.65,1136
20170301|2017-02-08 09:30,8,143.6,144.25,143.3,143.4,1070
20170301|2017-02-08 10:00,8,143.45,143.8,143.35,143.45,445
20170301|2017-02-08 10:30,8,143.4,143.4,142.8,143,590
20170301|2017-02-08 11:00,8,143,143.4,142.95,143.05,531
20170301|2017-02-08 11:30,8,143.05,143.15,142.85,142.85,398
20170301|2017-02-08 12:00,8,142.8,143.2,142.8,142.9,1021
20170301|2017-02-09 03:00,9,143.4,143.9,143.1,143.7,472
20170301|2017-02-09 03:30,9,143.8,144.8,143.6,144.55,572
20170301|2017-02-09 04:00,9,144.55,144.7,144.25,144.45,91
20170301|2017-02-09 04:30,9,144.45,144.55,143.9,143.9,169
20170301|2017-02-09 05:00,9,143.85,144.2,143.85,144,95
20170301|2017-02-09 05:30,9,144.05,144.35,144,144.15,146
20170301|2017-02-09 06:00,9,144.1,144.2,143.8,143.85,197
20170301|2017-02-09 06:30,9,143.8,144.15,143.8,144,247
20170301|2017-02-09 07:00,9,144.05,144.85,143.5,143.75,777
20170301|2017-02-09 07:30,9,143.6,144.2,142.85,144.15,684
20170301|2017-02-09 08:00,9,144.1,145.1,143.75,144.95,1164
20170301|2017-02-09 08:30,9,145,145.7,144.8,144.95,1145
20170301|2017-02-09 09:00,9,144.95,145.2,144.6,144.6,533
20170301|2017-02-09 09:30,9,144.6,144.9,144.35,144.7,424
20170301|2017-02-09 10:00,9,144.65,145.1,144.55,144.95,368
20170301|2017-02-09 10:30,9,144.95,145.1,144.75,145.1,364
20170301|2017-02-09 11:00,9,145.1,145.1,144.7,144.8,406
20170301|2017-02-09 11:30,9,144.85,145.1,144.7,144.9,260
20170301|2017-02-09 12:00,9,144.9,145.3,144.7,144.85,1074
20170301|2017-02-10 03:00,10,145.05,145.35,144.8,145,277
20170301|2017-02-10 03:30,10,145,145.15,144.85,145.1,114
20170301|2017-02-10 04:00,10,145.15,145.75,145.05,145.75,287
20170301|2017-02-10 04:30,10,145.7,145.75,145.55,145.65,70
20170301|2017-02-10 05:00,10,145.6,145.9,145.6,145.8,161
20170301|2017-02-10 05:30,10,145.8,146.15,145.7,145.75,186
20170301|2017-02-10 06:00,10,145.75,146.45,145.75,146.4,199
20170301|2017-02-10 06:30,10,146.4,146.45,145.9,146,169
20170301|2017-02-10 07:00,10,145.9,146.65,145.5,145.95,716
20170301|2017-02-10 07:30,10,145.9,146.85,145.7,146.75,707
20170301|2017-02-10 08:00,10,146.75,146.85,145.85,145.85,392
20170301|2017-02-10 08:30,10,145.95,146.75,145.85,146.45,519
20170301|2017-02-10 09:00,10,146.45,146.6,146.05,146.2,273
20170301|2017-02-10 09:30,10,146.2,146.25,145.2,145.5,889
20170301|2017-02-10 10:00,10,145.55,145.8,144.95,145.45,863
20170301|2017-02-10 10:30,10,145.4,145.9,145.15,145.7,424
20170301|2017-02-10 11:00,10,145.75,146.1,145.45,145.55,539
20170301|2017-02-10 11:30,10,145.6,145.7,145.35,145.65,203
20170301|2017-02-10 12:00,10,145.7,146.1,145.5,146,896
20170301|2017-02-13 03:00,13,145.75,146,145.55,145.8,156
20170301|2017-02-13 03:30,13,145.75,145.75,145.3,145.35,88
20170301|2017-02-13 04:00,13,145.35,145.8,145.05,145.25,174
20170301|2017-02-13 04:30,13,145.3,145.4,145.05,145.3,37
20170301|2017-02-13 05:00,13,145.3,145.4,145.15,145.25,86
20170301|2017-02-13 05:30,13,145.25,145.65,145.2,145.65,54
20170301|2017-02-13 06:00,13,145.65,145.7,145.45,145.65,55
20170301|2017-02-13 06:30,13,145.65,145.75,145.25,145.35,53
20170301|2017-02-13 07:00,13,145.45,145.5,143.95,144.05,384
20170301|2017-02-13 07:30,13,144.15,145.1,144,144.95,336
20170301|2017-02-13 08:00,13,145,145.7,144.85,145.05,386
20170301|2017-02-13 08:30,13,145.05,145.4,144.75,144.85,241
20170301|2017-02-13 09:00,13,144.8,144.8,144.4,144.45,306
20170301|2017-02-13 09:30,13,144.4,144.95,144.4,144.9,139
20170301|2017-02-13 10:00,13,144.9,145.3,144.8,145.3,172
20170301|2017-02-13 10:30,13,145.3,145.45,144.95,145.4,203
20170301|2017-02-13 11:00,13,145.4,145.45,144.95,145.2,114
20170301|2017-02-13 11:30,13,145.2,145.25,144.2,144.65,392
20170301|2017-02-13 12:00,13,144.6,144.7,143.5,144.55,510
20170301|2017-02-14 03:00,14,144.75,145.2,144.7,144.9,174
20170301|2017-02-14 03:30,14,144.8,144.9,144.7,144.8,36
20170301|2017-02-14 04:00,14,144.8,144.9,144.7,144.9,13
20170301|2017-02-14 04:30,14,144.7,144.7,144.3,144.7,55
20170301|2017-02-14 05:00,14,144.75,145,144.55,145,33
20170301|2017-02-14 05:30,14,145,145.1,144.8,145.1,31
20170301|2017-02-14 06:00,14,145,145.8,145,145.8,197
20170301|2017-02-14 06:30,14,145.8,145.8,145.2,145.45,79
20170301|2017-02-14 07:00,14,145.5,145.5,144.75,144.95,120
20170301|2017-02-14 07:30,14,144.95,145.1,144.3,144.5,325
20170301|2017-02-14 08:00,14,144.65,144.9,144.35,144.85,52
20170301|2017-02-14 08:30,14,144.75,145.3,144.6,145.15,144
20170301|2017-02-14 09:00,14,144.8,144.9,143.8,143.9,159
20170301|2017-02-14 09:30,14,143.85,143.85,143,143.4,523
20170301|2017-02-14 10:00,14,143.15,143.7,143,143.2,360
20170301|2017-02-14 10:30,14,143.2,143.35,142.55,142.75,220
20170301|2017-02-14 11:00,14,142.6,142.9,142.5,142.85,106
20170301|2017-02-14 11:30,14,142.85,143.45,142.65,143.35,87
20170301|2017-02-14 12:00,14,143.4,143.7,143.3,143.5,317
20170301|2017-02-15 03:00,15,143.25,143.45,143,143.4,52
20170301|2017-02-15 03:30,15,143.5,143.65,143.4,143.5,24
20170301|2017-02-15 04:00,15,143.65,143.65,143.35,143.35,52
20170301|2017-02-15 04:30,15,143.6,143.7,143.4,143.7,27
20170301|2017-02-15 05:00,15,143.55,143.85,143.5,143.8,35
20170301|2017-02-15 05:30,15,143.8,143.8,143.35,143.45,118
20170301|2017-02-15 06:00,15,143.4,143.4,143,143,82
20170301|2017-02-15 06:30,15,143.15,143.5,143,143.1,123
20170301|2017-02-15 07:00,15,143.35,143.5,142.1,142.7,369
20170301|2017-02-15 07:30,15,142.55,142.9,142.3,142.8,120
20170301|2017-02-15 08:00,15,142.75,143.1,142.7,142.95,127
20170301|2017-02-15 08:30,15,142.85,143.45,142.75,143.25,130
20170301|2017-02-15 09:00,15,143.15,145.05,143.15,144.7,273
20170301|2017-02-15 09:30,15,144.6,144.85,143.8,144.25,235
20170301|2017-02-15 10:00,15,144.35,144.8,144,144.4,120
20170301|2017-02-15 10:30,15,144.6,145,144.45,145,106
20170301|2017-02-15 11:00,15,144.85,144.85,144.2,144.6,38
20170301|2017-02-15 11:30,15,144.55,144.55,143.9,144.05,35
20170301|2017-02-15 12:00,15,144,144.65,144,144.6,140
20170301|2017-02-16 03:00,16,145,146,145,145.7,167
20170301|2017-02-16 03:30,16,145.8,145.8,145.5,145.65,54
20170301|2017-02-16 04:00,16,145.45,145.45,145.15,145.25,52
20170301|2017-02-16 04:30,16,145.25,145.5,145.15,145.3,53
20170301|2017-02-16 05:00,16,145.4,145.5,145.15,145.25,47
20170301|2017-02-16 05:30,16,145.4,145.65,145.25,145.5,39
20170301|2017-02-16 06:00,16,145.6,145.7,145.5,145.7,37
20170301|2017-02-16 06:30,16,145.8,145.8,145.45,145.5,36
20170301|2017-02-16 07:00,16,145.4,146.3,145.25,146,105
20170301|2017-02-16 07:30,16,146.05,146.4,145.75,146,134
20170301|2017-02-16 08:00,16,146,146.15,145.7,145.8,96
20170301|2017-02-16 08:30,16,145.8,145.95,145.45,145.45,135
20170301|2017-02-16 09:00,16,145.45,145.85,145.35,145.5,44
20170301|2017-02-16 09:30,16,145.5,145.7,145.25,145.4,80
20170301|2017-02-16 10:00,16,145.25,145.5,145.05,145.45,131
20170301|2017-02-16 10:30,16,145.5,145.55,145.3,145.5,116
20170301|2017-02-16 11:00,16,145.6,145.8,145.4,145.65,63
20170301|2017-02-16 11:30,16,145.75,146,145.5,145.75,153
20170301|2017-02-16 12:00,16,145.65,146.65,145.45,146.1,207
20170301|2017-02-17 03:00,17,146.7,146.7,145.6,146.05,16
20170301|2017-02-17 03:30,17,145.85,145.85,145.4,145.4,3
20170301|2017-02-17 04:00,17,145.2,145.2,145.2,145.2,1
20170301|2017-02-17 04:30,17,145.55,145.8,145.55,145.8,4
20170301|2017-02-17 05:00,17,145.5,145.7,145.35,145.7,4
20170301|2017-02-17 06:00,17,145.65,145.65,145.5,145.5,3
20170301|2017-02-17 06:30,17,145.8,145.8,145.8,145.8,3
20170301|2017-02-17 07:00,17,145.25,146.3,145.25,145.75,13
20170301|2017-02-17 07:30,17,145.85,146.25,145.85,146.25,7
20170301|2017-02-17 08:00,17,146.65,146.65,146.5,146.6,4
20170301|2017-02-17 08:30,17,147.45,147.5,147.45,147.5,11
20170301|2017-02-17 09:00,17,147.85,148.5,147.85,148.5,27
20170301|2017-02-17 09:30,17,148.7,148.7,148.15,148.15,2
20170301|2017-02-17 10:00,17,148.05,148.05,147.6,147.7,12
20170301|2017-02-17 10:30,17,147.6,147.6,147,147,3
20170301|2017-02-17 11:30,17,147.6,147.6,147.45,147.45,2
20170301|2017-02-17 12:00,17,147.2,148,146.9,147.6,21
20170301|2017-02-21 03:00,21,149.2,149.2,148.35,148.45,5
20170301|2017-02-21 03:30,21,149.25,149.4,149.25,149.4,4
20170301|2017-02-21 04:00,21,149.15,149.3,149.15,149.3,2
20170301|2017-02-21 04:30,21,149.25,149.25,149.25,149.25,1
20170301|2017-02-21 05:00,21,149.2,149.3,149.2,149.3,2
20170301|2017-02-21 07:00,21,149.1,149.1,149.1,149.1,1
20170301|2017-02-21 07:30,21,149.3,149.4,149.3,149.4,3
20170301|2017-02-21 08:00,21,149.45,149.45,149.45,149.45,1
20170301|2017-02-21 08:30,21,149.6,150,149.6,150,23
20170301|2017-02-21 09:00,21,150,150,150,150,13
20170301|2017-02-21 09:30,21,150,150,150,150,1
20170301|2017-02-21 10:30,21,150.7,150.9,150.7,150.9,7
20170301|2017-02-21 11:30,21,150.8,150.8,150.8,150.8,1
20170301|2017-02-21 12:00,21,150.8,150.8,150.25,150.25,9
20170301|2017-02-22 03:00,22,150.1,150.1,149.65,150.1,9
20170301|2017-02-22 03:30,22,150.4,150.4,150.4,150.4,1
20170301|2017-02-22 04:30,22,151,151,151,151,2
20170301|2017-02-22 07:30,22,150.85,150.9,150.85,150.9,2
20170301|2017-02-22 08:00,22,150.75,150.95,150.65,150.95,5
20170301|2017-02-22 08:30,22,151.35,151.35,151.35,151.35,1
20170301|2017-02-22 09:00,22,151.4,151.4,151.2,151.2,9
20170301|2017-02-22 10:00,22,150.5,150.5,149.7,149.7,3
20170301|2017-02-22 10:30,22,149.55,149.55,149.55,149.55,1
20170301|2017-02-22 11:00,22,149.55,149.55,149.2,149.2,2
20170301|2017-02-22 11:30,22,149.55,149.55,149.55,149.55,1
20170301|2017-02-22 12:00,22,148.95,149,148.95,149,2
20170301|2017-02-23 03:00,23,149.5,149.6,149.5,149.6,2
20170301|2017-02-23 03:30,23,149.6,149.6,149.6,149.6,1
20170301|2017-02-23 04:00,23,150.05,150.05,150.05,150.05,1
20170301|2017-02-23 08:30,23,150.6,150.6,150.6,150.6,1
20170301|2017-02-23 09:30,23,149.25,149.3,148.45,148.45,6
20170301|2017-02-23 11:30,23,148.9,148.9,148.9,148.9,1
20170301|2017-02-24 03:00,24,148.45,148.45,148.45,148.45,1
20170301|2017-02-24 06:30,24,147.75,147.95,147.75,147.95,2
20170301|2017-02-24 08:00,24,146.95,146.95,146.95,146.95,1
20170301|2017-02-24 08:30,24,145.65,145.65,145.35,145.35,9
20170301|2017-02-24 09:30,24,145.4,145.4,145,145,15
20170301|2017-02-24 10:00,24,144.85,144.85,144.55,144.55,9
20170301|2017-02-24 10:30,24,144.25,144.4,143.65,143.65,11
20170301|2017-02-24 11:30,24,144.05,144.05,144.05,144.05,5
20170301|2017-02-24 12:00,24,144.05,144.75,144.05,144.75,3
20170301|2017-02-27 03:00,27,144,144,144,144,7
20170301|2017-02-27 05:30,27,143.65,143.65,143.65,143.65,1
20170301|2017-02-27 06:30,27,143.1,143.6,143.1,143.6,2
20170301|2017-02-27 07:00,27,143.85,143.85,143,143,3
20170301|2017-02-27 07:30,27,142,142,141.7,141.7,4
20170301|2017-02-27 08:00,27,142.65,142.65,142.65,142.65,1
20170301|2017-02-27 08:30,27,141.1,141.1,141.1,141.1,2
20170301|2017-02-27 09:00,27,140.9,140.9,140.9,140.9,1
20170301|2017-02-27 09:30,27,140.65,140.75,140.65,140.75,3
20170301|2017-02-27 10:30,27,140.75,140.9,140.05,140.05,14
20170301|2017-02-27 11:30,27,140.05,140.05,140,140,7
20170301|2017-02-28 03:30,28,139.7,140,139.7,140,3
20170301|2017-02-28 04:00,28,140,140,140,140,1
20170301|2017-02-28 05:00,28,140,140,139.85,139.85,2
20170301|2017-02-28 05:30,28,140.15,140.15,140.15,140.15,2
20170301|2017-02-28 06:00,28,140.05,140.05,140.05,140.05,1
20170301|2017-02-28 07:00,28,139.85,139.85,138.65,138.65,3
20170301|2017-02-28 08:00,28,139.1,139.1,138.6,138.6,2
20170301|2017-02-28 08:30,28,139,139.05,139,139.05,2
20170301|2017-02-28 10:30,28,140.25,140.25,140.25,140.25,10
20170301|2017-02-28 11:00,28,140.7,140.7,139.6,139.6,4
20170301|2017-03-01 04:00,1,140.2,140.2,140.2,140.2,1
20170301|2017-03-01 05:00,1,141,141,141,141,1
20170301|2017-03-01 11:30,1,140.1,140.1,140.1,140.1,1
20170301|2017-03-02 04:30,2,143.25,143.3,143.25,143.3,2
20170301|2017-03-03 03:30,3,142.6,142.75,142.6,142.75,4
20170301|2017-03-03 09:00,3,140.85,140.85,140.8,140.8,4
20170301|2017-03-03 10:00,3,141.45,141.55,141.45,141.55,4
20170301|2017-03-06 12:00,6,139.6,139.6,139.6,139.6,1
20170301|2017-03-07 08:30,7,139.75,139.75,139.75,139.75,1
20170301|2017-03-07 09:00,7,139.55,139.55,139.55,139.55,1
20170301|2017-03-07 11:00,7,139.6,139.6,139.6,139.6,1
20170301|2017-03-07 12:00,7,138.9,138.9,138.9,138.9,4
20170301|2017-03-09 11:30,9,139.2,139.2,139.2,139.2,1
20170301|2017-03-09 12:00,9,139.6,139.6,139,139,4
20170301|2017-03-13 08:00,13,137.45,137.45,137.45,137.45,1
20170301|2017-03-13 10:00,13,137.4,137.4,137.4,137.4,1
20170301|2017-03-13 11:00,13,138.35,138.8,138.35,138.8,2
20170301|2017-03-14 04:30,14,140.75,140.75,140.75,140.75,1
20170301|2017-03-14 08:30,14,139.9,139.9,139.9,139.9,4
20170301|2017-03-16 04:00,16,138.55,138.55,138.55,138.55,3
20170301|2017-03-16 04:30,16,140.55,140.55,140.55,140.55,3
20170301|2017-03-16 05:30,16,140.9,140.9,140.9,140.9,1
20170301|2017-03-16 09:30,16,141.1,141.1,141.1,141.1,1
20170301|2017-03-16 12:00,16,140.65,140.65,140.65,140.65,1
20170301|2017-03-17 07:30,17,140.45,140.45,140.45,140.45,1
20170301|2017-03-17 08:30,17,140.45,140.45,140.45,140.45,1
20170301|2017-03-21 05:00,21,144.7,144.7,144.7,144.7,1
20170501|2015-10-08 12:00,8,143.1,143.2,143.1,143.2,4
20170501|2015-10-09 03:30,9,145.35,145.35,145.3,145.3,5
20170501|2015-10-09 04:00,9,146.5,146.5,146.5,146.5,1
20170501|2015-10-12 03:00,12,147.3,147.3,147.3,147.3,1
20170501|2015-10-12 07:00,12,149.4,149.4,149.4,149.4,1
20170501|2015-10-12 12:00,12,149.15,149.15,148.95,148.95,2
20170501|2015-10-13 06:30,13,150,150,150,150,1
20170501|2015-10-13 07:00,13,150.6,150.6,150.6,150.6,1
20170501|2015-10-13 08:00,13,150.7,150.7,150.7,150.7,2
20170501|2015-10-13 10:30,13,149.85,149.85,149.85,149.85,1
20170501|2015-10-13 11:30,13,149,149,149,149,1
20170501|2015-10-16 12:00,16,141.5,141.5,141.5,141.5,2
20170501|2015-10-19 05:00,19,140,140,139.95,139.95,6
20170501|2015-10-19 07:00,19,140.6,140.65,140.6,140.65,2
20170501|2015-10-19 07:30,19,140.75,140.75,140.75,140.75,1
20170501|2015-10-19 08:30,19,140,140,140,140,1
20170501|2015-10-19 09:00,19,139.85,139.85,139.85,139.85,1
20170501|2015-10-19 09:30,19,140.25,140.4,140.25,140.4,7
20170501|2015-10-20 03:00,20,139.6,139.6,139.6,139.6,1
20170501|2015-10-20 04:00,20,140,140,140,140,1
20170501|2015-10-20 05:00,20,140.15,140.15,140,140.05,4
20170501|2015-10-20 07:00,20,139.5,139.5,139.5,139.5,2
20170501|2015-10-20 07:30,20,139.4,139.95,139.4,139.95,6
20170501|2015-10-20 09:00,20,140,140.35,140,140.35,13
20170501|2015-10-21 04:00,21,140,140,140,140,1
20170501|2015-10-21 07:00,21,139.3,139.3,139.3,139.3,1
20170501|2015-10-21 07:30,21,138.45,138.45,137.75,137.8,12
20170501|2015-10-21 09:00,21,137.05,137.05,137,137,2
20170501|2015-10-21 09:30,21,136.9,137.45,136.9,137.4,10
20170501|2015-10-21 10:00,21,137.4,137.4,137.2,137.2,5
20170501|2015-10-21 10:30,21,137.45,137.65,137.45,137.65,7
20170501|2015-10-21 11:00,21,137.5,137.7,137.25,137.25,7
20170501|2015-10-21 12:00,21,137.15,137.35,137.15,137.35,15
20170501|2015-10-22 04:00,22,138,138,138,138,1
20170501|2015-10-22 07:30,22,137.45,137.45,137.45,137.45,1
20170501|2015-10-22 10:00,22,136.4,136.4,136.4,136.4,1
20170501|2015-10-26 04:00,26,134.5,134.5,134.5,134.5,1
20170501|2015-10-26 04:30,26,134.5,134.5,134.5,134.5,2
20170501|2015-10-26 05:00,26,134.5,134.5,134.5,134.5,6
20170501|2015-10-26 05:30,26,134.5,134.5,134.5,134.5,1
20170501|2015-10-26 07:00,26,134.25,134.25,134.25,134.25,2
20170501|2015-10-26 08:30,26,133.2,133.25,133.2,133.25,20
20170501|2015-10-26 09:00,26,134.5,134.5,134.5,134.5,1
20170501|2015-10-26 12:00,26,134.05,134.05,134.05,134.05,2
20170501|2015-10-27 08:00,27,133.35,133.35,133.35,133.35,3
20170501|2015-10-27 08:30,27,133.6,133.8,133.6,133.8,2
20170501|2015-10-27 11:00,27,133.95,134.25,133.95,134.25,2
20170501|2015-10-27 11:30,27,134.2,134.2,134.2,134.2,1
20170501|2015-10-30 04:00,30,138,138,137.45,137.45,2
20170501|2015-11-02 07:30,2,135.1,135.1,135.1,135.1,3
20170501|2015-11-04 12:00,4,137.85,137.85,137.85,137.85,1
20170501|2015-11-05 07:00,5,137.35,137.35,137.35,137.35,1
20170501|2015-11-05 08:30,5,136.2,138.85,136.2,138.25,192
20170501|2015-11-05 09:00,5,138.25,138.9,138.25,138.9,6
20170501|2015-11-06 06:30,6,136.65,136.7,136.65,136.7,2
20170501|2015-11-06 07:00,6,136.6,136.7,136.6,136.6,35
20170501|2015-11-06 07:30,6,136.6,136.6,136.3,136.3,29
20170501|2015-11-06 12:00,6,135,135,135,135,25
20170501|2015-11-09 12:00,9,134.95,134.95,134.95,134.95,7
20170501|2015-11-10 07:30,10,134.6,134.6,134.6,134.6,1
20170501|2015-11-11 11:00,11,134.15,134.2,134.15,134.15,9
20170501|2015-11-11 11:30,11,134.25,134.3,134.25,134.3,3
20170501|2015-11-11 12:00,11,134.3,134.3,134.3,134.3,1
20170501|2015-11-12 07:30,12,133,133,133,133,3
20170501|2015-11-12 08:00,12,132.75,132.75,132.7,132.7,6
20170501|2015-11-12 08:30,12,133.5,133.5,133.5,133.5,2
20170501|2015-11-12 10:00,12,132.65,133,132.55,133,4
20170501|2015-11-12 12:00,12,132.95,133.1,132.95,133.1,3
20170501|2015-11-13 09:00,13,131.85,131.85,130.5,130.5,62
20170501|2015-11-13 09:30,13,130,130.8,130,130.8,3
20170501|2015-11-13 10:00,13,131,131,130.9,130.9,2
20170501|2015-11-13 11:00,13,130.2,130.2,129.9,129.9,6
20170501|2015-11-13 11:30,13,129.7,129.7,129.7,129.7,31
20170501|2015-11-13 12:00,13,129.7,129.7,129.7,129.7,18
20170501|2015-11-16 05:00,16,130.65,130.7,130.65,130.7,3
20170501|2015-11-16 08:00,16,131.2,131.2,131.2,131.2,2
20170501|2015-11-16 09:00,16,131.45,131.55,131.35,131.35,4
20170501|2015-11-18 12:00,18,129.9,129.9,129.9,129.9,1
20170501|2015-11-19 08:00,19,133.05,133.05,133.05,133.05,1
20170501|2015-11-20 08:00,20,139.2,139.35,139.1,139.35,4
20170501|2015-11-20 08:30,20,139.75,140,139.75,139.75,12
20170501|2015-11-20 09:00,20,139.4,139.4,139.4,139.4,4
20170501|2015-11-20 09:30,20,138.65,139.75,138.65,139.75,3
20170501|2015-11-20 10:00,20,139.8,139.85,139.8,139.85,4
20170501|2015-11-20 11:30,20,139.75,139.75,139.75,139.75,2
20170501|2015-11-20 12:00,20,139.7,139.7,139.7,139.7,1
20170501|2015-11-23 03:00,23,137.95,137.95,137.9,137.9,6
20170501|2015-11-25 08:00,25,137.9,137.9,137.9,137.9,2
20170501|2015-11-25 08:30,25,137.85,137.85,137.85,137.85,2
20170501|2015-11-25 11:30,25,137.85,137.85,137.85,137.85,2
20170501|2015-11-27 03:00,27,137.45,137.45,137.45,137.45,2
20170501|2015-11-30 03:00,30,136.6,136.6,135.9,135.9,3
20170501|2015-11-30 05:30,30,135,135,135,135,2
20170501|2015-11-30 07:30,30,135,135,135,135,13
20170501|2015-11-30 08:30,30,134.05,134.05,133.75,133.75,2
20170501|2015-11-30 09:30,30,132,132,132,132,2
20170501|2015-11-30 10:30,30,132.55,132.55,132.55,132.55,1
20170501|2015-12-01 05:00,1,133.3,133.3,133.3,133.3,1
20170501|2015-12-01 09:30,1,132.45,132.7,132.45,132.7,4
20170501|2015-12-01 10:30,1,132.75,132.8,132.75,132.8,2
20170501|2015-12-01 11:00,1,132.95,133,132.95,133,4
20170501|2015-12-01 12:00,1,133.05,133.3,133.05,133.3,5
20170501|2015-12-02 07:00,2,133.5,133.5,133.5,133.5,1
20170501|2015-12-02 07:30,2,132.8,133.8,132.8,133.8,2
20170501|2015-12-02 10:30,2,133.45,133.45,133.45,133.45,1
20170501|2015-12-02 12:00,2,134.15,134.2,134.1,134.15,13
20170501|2015-12-03 11:30,3,138.3,138.3,138.3,138.3,1
20170501|2015-12-03 12:00,3,138.3,138.3,138.3,138.3,1
20170501|2015-12-04 04:30,4,138.65,138.65,138.65,138.65,1
20170501|2015-12-04 08:00,4,137.9,137.9,137.9,137.9,2
20170501|2015-12-04 09:00,4,139.1,139.5,139.1,139.5,5
20170501|2015-12-04 10:30,4,139.65,139.95,139.65,139.9,23
20170501|2015-12-04 11:00,4,139.6,139.6,139.4,139.4,10
20170501|2015-12-04 11:30,4,139.35,139.5,139.35,139.5,14
20170501|2015-12-04 12:00,4,139.6,139.6,139.6,139.6,2
20170501|2015-12-07 03:00,7,139.6,139.6,139.3,139.3,26
20170501|2015-12-07 07:30,7,140.85,140.85,140.85,140.85,1
20170501|2015-12-07 08:30,7,140.15,140.15,140.15,140.15,3
20170501|2015-12-07 09:00,7,141.1,141.25,141.1,141.25,3
20170501|2015-12-07 09:30,7,141.35,141.35,141.35,141.35,1
20170501|2015-12-07 10:30,7,140.5,140.5,140.5,140.5,4
20170501|2015-12-07 11:00,7,139.9,140,139.9,139.9,15
20170501|2015-12-08 03:00,8,138.2,138.2,138.1,138.1,7
20170501|2015-12-08 10:30,8,139.5,139.5,139.5,139.5,6
20170501|2015-12-08 11:00,8,139.6,139.6,139.6,139.6,1
20170501|2015-12-10 11:30,10,138.9,138.9,138.9,138.9,1
20170501|2015-12-11 04:00,11,136.95,136.95,136.95,136.95,4
20170501|2015-12-11 05:00,11,137,137,137,137,4
20170501|2015-12-11 06:00,11,136.85,136.85,136.85,136.85,1
20170501|2015-12-11 07:00,11,137,137,137,137,9
20170501|2015-12-11 07:30,11,137.15,137.15,137.15,137.15,1
20170501|2015-12-11 08:00,11,137.1,137.35,137.1,137.35,5
20170501|2015-12-11 09:00,11,134.05,134.6,134.05,134.6,2
20170501|2015-12-11 10:30,11,134.6,134.85,134.6,134.85,2
20170501|2015-12-11 12:00,11,134.2,134.2,134.2,134.2,4
20170501|2015-12-14 03:00,14,132.6,132.6,132.6,132.6,1
20170501|2015-12-14 06:00,14,133,133,133,133,2
20170501|2015-12-14 07:00,14,133.55,133.55,132.95,132.95,4
20170501|2015-12-14 10:30,14,131.4,131.4,131.3,131.3,7
20170501|2015-12-14 12:00,14,133.35,133.85,133.3,133.85,7
20170501|2015-12-15 09:00,15,133.5,133.5,133.5,133.5,1
20170501|2015-12-15 09:30,15,132.6,132.6,132.6,132.6,2
20170501|2015-12-15 11:30,15,133.55,133.75,133.55,133.75,2
20170501|2015-12-16 06:30,16,133,133.2,133,133.2,20
20170501|2015-12-16 07:00,16,133.2,133.2,133.2,133.2,1
20170501|2015-12-16 07:30,16,132.5,132.5,132.5,132.5,1
20170501|2015-12-16 08:00,16,133.6,133.6,133.6,133.6,1
20170501|2015-12-16 09:00,16,132.45,132.9,132.45,132.9,9
20170501|2015-12-16 10:30,16,132.5,132.5,132.5,132.5,1
20170501|2015-12-16 11:00,16,132.95,133,132.95,133,5
20170501|2015-12-16 11:30,16,132.65,132.65,132.45,132.45,26
20170501|2015-12-16 12:00,16,132.6,132.6,132.5,132.5,3
20170501|2015-12-17 08:30,17,131.7,131.75,131.05,131.05,26
20170501|2015-12-17 09:00,17,131.2,131.2,131.2,131.2,2
20170501|2015-12-17 09:30,17,131.7,131.7,131.35,131.35,4
20170501|2015-12-17 10:00,17,131.35,131.35,130.95,130.95,12
20170501|2015-12-17 10:30,17,131.05,131.3,130.95,131.3,6
20170501|2015-12-17 11:00,17,131.2,131.5,131.05,131.5,20
20170501|2015-12-17 11:30,17,131.8,131.8,131.75,131.75,3
20170501|2015-12-17 12:00,17,131.5,132.4,131.5,132.4,29
20170501|2015-12-18 06:30,18,132.4,132.55,132.4,132.55,5
20170501|2015-12-18 10:30,18,133.3,133.3,133.3,133.3,3
20170501|2015-12-18 12:00,18,132.5,132.65,132.5,132.65,5
20170501|2015-12-21 04:30,21,132.15,132.15,132.15,132.15,1
20170501|2015-12-21 06:30,21,130.9,130.9,130.85,130.85,12
20170501|2015-12-21 07:30,21,130.7,130.7,130.7,130.7,3
20170501|2015-12-21 08:00,21,132,132,132,132,17
20170501|2015-12-21 09:00,21,131.3,131.3,131.3,131.3,5
20170501|2015-12-22 08:30,22,132.15,132.2,132.15,132.2,2
20170501|2015-12-22 11:30,22,131.6,131.6,131.55,131.55,6
20170501|2015-12-22 12:00,22,131.85,131.85,131.85,131.85,1
20170501|2015-12-23 06:00,23,132.15,132.15,132.15,132.15,1
20170501|2015-12-23 07:00,23,131.95,131.95,131.95,131.95,2
20170501|2015-12-23 07:30,23,131.7,131.7,131.65,131.65,5
20170501|2015-12-23 10:30,23,133.2,133.2,133.15,133.15,2
20170501|2015-12-23 12:00,23,133.2,133.25,133.2,133.25,3
20170501|2015-12-24 07:30,24,132.4,132.4,132.4,132.4,1
20170501|2015-12-28 12:00,28,131.95,132.15,131.95,132.05,5
20170501|2015-12-29 10:00,29,134.85,135,134.85,135,4
20170501|2015-12-29 12:00,29,134.25,134.3,133.9,133.9,7
20170501|2015-12-30 04:00,30,134,134,134,134,1
20170501|2015-12-30 07:30,30,135,135.65,135,135.65,2
20170501|2015-12-30 12:00,30,135.8,135.8,135.7,135.7,3
20170501|2015-12-31 12:00,31,138.75,138.75,138.75,138.75,1
20170501|2016-01-04 05:30,4,135.9,135.9,135.8,135.8,6
20170501|2016-01-04 06:30,4,134.45,134.5,134.45,134.45,6
20170501|2016-01-04 10:00,4,137.25,137.25,137.15,137.15,2
20170501|2016-01-04 11:00,4,137.25,137.35,137.25,137.35,3
20170501|2016-01-04 11:30,4,137,137,136.95,137,3
20170501|2016-01-04 12:00,4,136.15,136.15,135.5,135.5,22
20170501|2016-01-05 05:00,5,135.4,135.4,135.4,135.4,1
20170501|2016-01-05 08:30,5,134,134,134,134,2
20170501|2016-01-05 09:30,5,134.65,134.65,134.65,134.65,1
20170501|2016-01-05 10:00,5,134.35,135.1,134.35,135.1,3
20170501|2016-01-05 11:30,5,134.65,134.65,134.5,134.5,8
20170501|2016-01-05 12:00,5,134.9,135,134.8,134.85,7
20170501|2016-01-06 03:00,6,135,135,135,135,1
20170501|2016-01-06 06:00,6,134,134,134,134,1
20170501|2016-01-06 06:30,6,132.55,132.55,132.55,132.55,1
20170501|2016-01-06 12:00,6,131.95,132.1,131.6,131.65,9
20170501|2016-01-07 03:00,7,130.95,130.95,130.55,130.55,9
20170501|2016-01-07 03:30,7,130.55,130.55,130.55,130.55,2
20170501|2016-01-07 04:00,7,130.4,130.4,130.4,130.4,2
20170501|2016-01-07 07:00,7,130.15,130.15,130.15,130.15,5
20170501|2016-01-07 07:30,7,130.4,130.4,130.4,130.4,2
20170501|2016-01-07 08:00,7,130,130,130,130,25
20170501|2016-01-07 08:30,7,130.5,130.5,130.4,130.4,12
20170501|2016-01-07 09:00,7,130.5,130.65,130.4,130.65,7
20170501|2016-01-07 09:30,7,130.15,130.3,130.15,130.25,22
20170501|2016-01-07 10:00,7,130.2,130.2,130.05,130.15,7
20170501|2016-01-07 10:30,7,130.4,130.5,130.4,130.5,3
20170501|2016-01-07 12:00,7,130.35,130.4,130.35,130.4,2
20170501|2016-01-08 03:30,8,131.2,131.2,131,131,5
20170501|2016-01-08 04:00,8,131,131,131,131,3
20170501|2016-01-08 06:00,8,131.4,131.4,131.4,131.4,1
20170501|2016-01-08 11:00,8,130.7,130.7,130.7,130.7,1
20170501|2016-01-08 12:00,8,130.4,131.25,130.4,131.25,9
20170501|2016-01-11 03:00,11,129.9,129.9,129.75,129.75,28
20170501|2016-01-11 06:30,11,130.05,130.05,130.05,130.05,4
20170501|2016-01-11 07:00,11,129.75,129.75,129.5,129.6,20
20170501|2016-01-11 07:30,11,129.5,129.55,128.75,128.85,49
20170501|2016-01-11 08:00,11,128.5,128.5,127.9,128.3,93
20170501|2016-01-11 08:30,11,128.05,128.05,127.9,127.9,3
20170501|2016-01-11 09:00,11,127.75,127.75,127.5,127.6,60
20170501|2016-01-11 09:30,11,127.3,127.3,127,127,16
20170501|2016-01-11 10:00,11,127.15,128,127,127.9,43
20170501|2016-01-11 10:30,11,127.9,128.05,127.35,127.35,35
20170501|2016-01-11 11:00,11,127,127,126.55,126.55,17
20170501|2016-01-11 11:30,11,126.55,127.15,126.5,127.15,37
20170501|2016-01-11 12:00,11,127.4,127.95,127.15,127.25,15
20170501|2016-01-12 05:30,12,127.4,127.4,127.4,127.4,3
20170501|2016-01-12 06:30,12,127.95,127.95,127.75,127.75,5
20170501|2016-01-12 07:00,12,127.2,127.2,126.85,126.85,9
20170501|2016-01-12 07:30,12,126.75,126.75,126.75,126.75,3
20170501|2016-01-12 10:30,12,126.7,126.7,126.7,126.7,7
20170501|2016-01-12 11:30,12,126.95,126.95,126.95,126.95,1
20170501|2016-01-12 12:00,12,127.15,127.15,127.15,127.15,1
20170501|2016-01-13 03:00,13,127.75,127.75,127.45,127.45,6
20170501|2016-01-13 04:30,13,127.8,127.8,127.8,127.8,3
20170501|2016-01-13 07:30,13,127.1,127.1,127.05,127.05,2
20170501|2016-01-13 09:00,13,127.8,127.8,127.75,127.75,4
20170501|2016-01-13 09:30,13,128.25,128.3,128.05,128.2,16
20170501|2016-01-14 04:30,14,126.5,126.5,126.5,126.5,2
20170501|2016-01-14 09:00,14,126.45,126.45,126.45,126.45,1
20170501|2016-01-14 10:30,14,126.9,126.95,126.9,126.95,21
20170501|2016-01-15 03:30,15,127.75,128,127.75,128,30
20170501|2016-01-15 04:00,15,127.6,127.6,127.5,127.5,9
20170501|2016-01-15 04:30,15,127.45,127.45,127.45,127.45,17
20170501|2016-01-15 05:30,15,127.5,127.5,127.5,127.5,1
20170501|2016-01-15 07:00,15,127.35,127.35,126.85,126.95,30
20170501|2016-01-15 09:30,15,126.3,126.55,126.3,126.55,15
20170501|2016-01-15 10:00,15,126.55,126.55,126.55,126.55,1
20170501|2016-01-19 03:00,19,126.4,126.4,126.4,126.4,1
20170501|2016-01-19 04:30,19,128.8,128.8,128.8,128.8,3
20170501|2016-01-19 07:30,19,128.5,128.5,128.5,128.5,2
20170501|2016-01-19 08:00,19,128.3,128.3,128.25,128.25,5
20170501|2016-01-19 10:30,19,128.15,128.15,128.15,128.15,2
20170501|2016-01-19 11:00,19,128.05,128.05,128.05,128.05,2
20170501|2016-01-19 11:30,19,128,128,127.9,128,5
20170501|2016-01-19 12:00,19,127.85,128.2,127.8,128.2,7
20170501|2016-01-20 03:00,20,128.5,128.5,126.95,126.95,24
20170501|2016-01-20 05:00,20,126.4,126.45,126.4,126.45,2
20170501|2016-01-20 05:30,20,126.5,126.5,126.5,126.5,4
20170501|2016-01-20 06:00,20,126,126.45,126,126.45,17
20170501|2016-01-20 06:30,20,126.55,126.55,126.55,126.55,1
20170501|2016-01-20 07:00,20,126,126,126,126,9
20170501|2016-01-20 08:00,20,126.65,126.75,126.65,126.65,9
20170501|2016-01-20 08:30,20,125.5,125.5,125.5,125.5,2
20170501|2016-01-20 09:00,20,125.45,125.65,125.45,125.65,4
20170501|2016-01-20 09:30,20,125.6,125.65,124.85,124.85,16
20170501|2016-01-20 10:00,20,124.85,124.85,124.15,124.2,25
20170501|2016-01-20 10:30,20,124.15,124.15,124.15,124.15,1
20170501|2016-01-20 11:00,20,124.5,124.5,124.5,124.5,5
20170501|2016-01-20 11:30,20,124.55,124.95,124.55,124.7,15
20170501|2016-01-20 12:00,20,125.15,125.4,124.95,125.1,33
20170501|2016-01-21 03:00,21,125,125,125,125,13
20170501|2016-01-21 04:00,21,125.75,125.8,125.75,125.8,3
20170501|2016-01-21 05:00,21,125.7,125.7,125.2,125.2,5
20170501|2016-01-21 06:00,21,125,125,124.95,124.95,4
20170501|2016-01-21 07:30,21,126.05,127.2,126.05,127.2,13
20170501|2016-01-21 08:30,21,125.4,125.4,125.05,125.3,19
20170501|2016-01-21 09:00,21,125.4,125.4,125.4,125.4,4
20170501|2016-01-21 10:30,21,126.05,126.05,126,126,8
20170501|2016-01-21 11:30,21,126,126,126,126,7
20170501|2016-01-22 03:00,22,128.75,128.75,127.7,127.95,27
20170501|2016-01-22 03:30,22,128.3,128.55,128.25,128.55,5
20170501|2016-01-22 04:00,22,128.6,128.6,128.25,128.25,8
20170501|2016-01-22 07:30,22,128,128,128,128,2
20170501|2016-01-22 08:00,22,128.95,128.95,128.6,128.6,26
20170501|2016-01-22 09:30,22,129.15,129.15,128.55,128.55,5
20170501|2016-01-22 10:00,22,127.8,127.8,127.25,127.5,5
20170501|2016-01-22 11:00,22,127.9,127.9,127.85,127.85,5
20170501|2016-01-22 11:30,22,127.55,127.75,127.5,127.75,12
20170501|2016-01-22 12:00,22,127.95,127.95,127.4,127.4,11
20170501|2016-01-25 03:00,25,127,127,126.7,126.7,4
20170501|2016-01-25 07:30,25,127.65,128.35,127.65,128.35,8
20170501|2016-01-25 08:00,25,128.25,128.25,128.25,128.25,3
20170501|2016-01-25 08:30,25,128.7,128.95,128.65,128.95,7
20170501|2016-01-25 09:30,25,128.55,128.75,128.45,128.75,14
20170501|2016-01-25 11:00,25,127.95,128.4,127.8,128.4,43
20170501|2016-01-25 12:00,25,128.3,128.55,128.3,128.3,10
20170501|2016-01-26 07:00,26,127.9,127.9,127.55,127.55,4
20170501|2016-01-26 07:30,26,128.1,128.1,128.1,128.1,2
20170501|2016-01-26 08:00,26,128.15,128.15,128.15,128.15,1
20170501|2016-01-26 08:30,26,128.6,128.6,128.55,128.55,2
20170501|2016-01-26 09:00,26,128.45,128.45,128.4,128.4,2
20170501|2016-01-26 11:30,26,128.35,128.35,128.35,128.35,2
20170501|2016-01-26 12:00,26,128.4,128.4,128.4,128.4,2
20170501|2016-01-27 04:30,27,127.95,127.95,127.9,127.9,13
20170501|2016-01-27 05:00,27,128.45,128.45,128.45,128.45,1
20170501|2016-01-27 07:00,27,129.7,129.7,129.7,129.7,1
20170501|2016-01-27 07:30,27,130,130.9,130,130.9,11
20170501|2016-01-27 08:00,27,130.75,130.75,130.75,130.75,3
20170501|2016-01-27 08:30,27,130.95,130.95,130.95,130.95,2
20170501|2016-01-27 09:00,27,130.4,130.4,130.3,130.3,8
20170501|2016-01-27 09:30,27,130.95,130.95,130.95,130.95,3
20170501|2016-01-27 10:00,27,131,131.1,130.6,131,29
20170501|2016-01-27 10:30,27,130.8,130.8,130.8,130.8,9
20170501|2016-01-27 11:00,27,130.6,130.6,130.35,130.45,3
20170501|2016-01-27 11:30,27,130.45,130.8,130.45,130.7,27
20170501|2016-01-27 12:00,27,129.4,129.6,129.1,129.2,5
20170501|2016-01-28 07:00,28,129.8,130.25,129.8,130.25,8
20170501|2016-01-28 08:30,28,130.4,130.4,130.05,130.05,8
20170501|2016-01-28 09:00,28,130.75,130.8,130.75,130.8,2
20170501|2016-01-28 09:30,28,130.45,130.5,130.45,130.5,2
20170501|2016-01-28 11:00,28,130,130,129.25,129.25,16
20170501|2016-01-28 11:30,28,129.95,129.95,129.75,129.75,3
20170501|2016-01-28 12:00,28,129.9,129.9,129.65,129.7,6
20170501|2016-01-29 03:00,29,129.95,130,129.95,130,20
20170501|2016-01-29 04:00,29,130,130,130,130,4
20170501|2016-01-29 06:00,29,130.05,130.05,130.05,130.05,12
20170501|2016-01-29 07:00,29,130.25,130.3,130.25,130.3,4
20170501|2016-01-29 10:30,29,127.95,127.95,127.7,127.7,13
20170501|2016-01-29 12:00,29,127.65,127.7,127.65,127.7,13
20170501|2016-02-01 03:00,1,127,127,127,127,10
20170501|2016-02-01 07:00,1,127.15,127.15,127.15,127.15,2
20170501|2016-02-02 07:00,2,128.55,128.7,127.95,127.95,7
20170501|2016-02-02 08:30,2,127.95,128.2,127.95,128.2,4
20170501|2016-02-02 09:00,2,129.5,129.5,129.5,129.5,1
20170501|2016-02-02 11:00,2,130,130,129.95,129.95,4
20170501|2016-02-02 11:30,2,129.65,129.65,129.65,129.65,1
20170501|2016-02-02 12:00,2,129.75,129.75,129.75,129.75,5
20170501|2016-02-03 03:30,3,131,131.1,131,131.1,4
20170501|2016-02-03 06:30,3,130,130,128.6,128.6,24
20170501|2016-02-03 08:30,3,131,131,131,131,1
20170501|2016-02-03 09:00,3,131.25,131.5,131.25,131.5,21
20170501|2016-02-03 10:00,3,131.5,131.5,131.5,131.5,3
20170501|2016-02-03 10:30,3,131,131,131,131,1
20170501|2016-02-03 11:00,3,131.1,131.1,131.1,131.1,2
20170501|2016-02-03 12:00,3,131.5,131.65,131.3,131.4,34
20170501|2016-02-04 07:30,4,133.55,133.55,133.55,133.55,1
20170501|2016-02-04 09:00,4,132.55,132.6,132.55,132.6,6
20170501|2016-02-04 10:30,4,133,133,132.65,132.95,3
20170501|2016-02-04 11:00,4,133,133.15,133,133.1,6
20170501|2016-02-04 11:30,4,133.25,133.3,133.2,133.2,5
20170501|2016-02-05 05:30,5,132.55,132.6,132.55,132.6,4
20170501|2016-02-05 06:00,5,132.45,132.45,132.45,132.45,1
20170501|2016-02-05 07:00,5,132.7,132.7,132.7,132.7,1
20170501|2016-02-05 07:30,5,133.1,133.1,133.1,133.1,1
20170501|2016-02-05 11:00,5,130.75,131,130.75,131,2
20170501|2016-02-05 12:00,5,130.95,131.35,130.9,131.05,9
20170501|2016-02-08 03:00,8,130.7,130.7,130.35,130.4,24
20170501|2016-02-08 03:30,8,129.8,129.9,129.8,129.9,5
20170501|2016-02-08 07:00,8,129.45,129.45,129.4,129.4,2
20170501|2016-02-08 08:30,8,127.95,127.95,127.95,127.95,2
20170501|2016-02-08 10:30,8,127.45,127.45,127.45,127.45,1
20170501|2016-02-08 11:00,8,127.4,127.65,127.35,127.65,7
20170501|2016-02-08 11:30,8,128.1,128.15,128.1,128.15,6
20170501|2016-02-08 12:00,8,127.85,127.85,127.65,127.65,14
20170501|2016-02-09 03:30,9,127.45,127.45,127.4,127.4,6
20170501|2016-02-09 07:00,9,127.4,127.4,127,127,15
20170501|2016-02-09 07:30,9,127.35,127.6,127.35,127.6,3
20170501|2016-02-09 12:00,9,126.75,126.75,126.6,126.6,6
20170501|2016-02-10 07:30,10,126.6,126.6,126.6,126.6,1
20170501|2016-02-10 10:00,10,126.5,126.5,126.5,126.5,2
20170501|2016-02-10 11:00,10,126.55,126.6,126.55,126.6,3
20170501|2016-02-10 12:00,10,126.65,126.65,126.65,126.65,2
20170501|2016-02-11 07:00,11,126.35,126.35,126.35,126.35,11
20170501|2016-02-11 08:30,11,126,126,125.75,125.75,38
20170501|2016-02-11 09:30,11,125.35,125.35,125.35,125.35,1
20170501|2016-02-11 10:00,11,125.2,125.2,125.2,125.2,1
20170501|2016-02-11 10:30,11,125,125,124.6,124.6,31
20170501|2016-02-11 11:30,11,124.8,124.85,124.8,124.85,9
20170501|2016-02-12 03:00,12,125.75,125.85,125.5,125.5,5
20170501|2016-02-12 03:30,12,125.8,125.85,125.8,125.85,3
20170501|2016-02-12 07:00,12,126.05,126.25,126.05,126.25,7
20170501|2016-02-12 07:30,12,126.45,127.3,126.45,127.3,64
20170501|2016-02-12 09:30,12,126.6,126.6,126.6,126.6,1
20170501|2016-02-12 11:00,12,126.25,126.35,126.1,126.1,17
20170501|2016-02-12 11:30,12,126.4,126.6,126.4,126.6,6
20170501|2016-02-12 12:00,12,126.75,126.75,126,126,18
20170501|2016-02-16 03:00,16,127.35,128.2,127.35,128.2,8
20170501|2016-02-16 12:00,16,125.95,125.95,125.85,125.85,2
20170501|2016-02-17 05:00,17,125.25,125.25,125.15,125.15,6
20170501|2016-02-17 06:00,17,125.7,125.7,125.7,125.7,1
20170501|2016-02-17 06:30,17,126,126,126,126,3
20170501|2016-02-17 07:00,17,125.35,125.45,125.2,125.2,6
20170501|2016-02-17 07:30,17,125.15,125.15,125.15,125.15,6
20170501|2016-02-17 08:00,17,125.1,125.1,124.85,124.85,5
20170501|2016-02-17 09:00,17,125.65,125.65,125.65,125.65,1
20170501|2016-02-17 09:30,17,126.45,126.45,126.45,126.45,3
20170501|2016-02-17 11:00,17,126.5,126.55,126.5,126.55,4
20170501|2016-02-17 11:30,17,126.55,126.55,126.4,126.4,6
20170501|2016-02-17 12:00,17,125.95,126.25,125.85,126.25,5
20170501|2016-02-18 05:30,18,125.7,125.7,125.7,125.7,5
20170501|2016-02-18 07:00,18,125.35,125.5,125.15,125.15,13
20170501|2016-02-18 07:30,18,125,125.25,125,125.25,6
20170501|2016-02-18 08:00,18,124.95,124.95,124.95,124.95,2
20170501|2016-02-18 09:00,18,125.5,125.5,125.5,125.5,1
20170501|2016-02-18 10:00,18,124.95,124.95,124.95,124.95,2
20170501|2016-02-18 12:00,18,125.35,125.75,125.35,125.75,3
20170501|2016-02-19 07:30,19,124.85,124.85,124.85,124.85,1
20170501|2016-02-19 08:00,19,126.15,126.2,126,126,8
20170501|2016-02-19 08:30,19,126.45,126.45,125.8,125.8,7
20170501|2016-02-19 09:00,19,125.6,125.6,125.5,125.5,3
20170501|2016-02-19 10:00,19,125.5,125.5,125.5,125.5,1
20170501|2016-02-19 11:30,19,125.45,125.45,125.45,125.45,2
20170501|2016-02-19 12:00,19,125.4,125.45,125.4,125.45,6
20170501|2016-02-22 08:00,22,127.8,127.85,127.8,127.85,2
20170501|2016-02-22 08:30,22,127.8,127.85,127.8,127.85,8
20170501|2016-02-22 10:30,22,127.9,128.6,127.9,128.6,6
20170501|2016-02-22 11:00,22,128.45,128.45,128.45,128.45,2
20170501|2016-02-22 11:30,22,128.55,128.55,128.5,128.55,5
20170501|2016-02-22 12:00,22,128.3,128.3,128.25,128.25,28
20170501|2016-02-23 03:00,23,128.3,128.3,128.3,128.3,1
20170501|2016-02-23 06:30,23,127.9,127.9,127.9,127.9,6
20170501|2016-02-23 07:00,23,127.6,127.6,127.6,127.6,1
20170501|2016-02-23 07:30,23,127.95,127.95,127.7,127.7,7
20170501|2016-02-23 08:00,23,127.4,127.5,127.35,127.35,4
20170501|2016-02-23 09:00,23,127.8,128.25,127.8,128.25,3
20170501|2016-02-23 10:00,23,127.45,127.45,127.45,127.45,1
20170501|2016-02-23 11:00,23,127.45,127.45,127.45,127.45,2
20170501|2016-02-23 12:00,23,127.35,127.55,127.2,127.3,20
20170501|2016-02-24 03:00,24,126.45,126.45,126.45,126.45,1
20170501|2016-02-24 05:30,24,126.55,126.55,126.55,126.55,2
20170501|2016-02-24 07:30,24,125.65,125.65,124.45,124.45,9
20170501|2016-02-24 08:00,24,124.3,124.6,124.3,124.6,3
20170501|2016-02-24 09:00,24,124.6,124.6,124.4,124.4,8
20170501|2016-02-24 09:30,24,124.3,124.35,124.25,124.35,6
20170501|2016-02-24 11:00,24,125.05,125.05,125.05,125.05,3
20170501|2016-02-24 11:30,24,124.7,124.7,124.7,124.7,8
20170501|2016-02-24 12:00,24,125.5,125.85,125.5,125.85,5
20170501|2016-02-25 03:00,25,125.25,125.7,124.95,124.95,71
20170501|2016-02-25 05:00,25,125,125,124.95,124.95,16
20170501|2016-02-25 07:00,25,125.75,125.75,125.75,125.75,1
20170501|2016-02-25 07:30,25,125.7,125.7,125.7,125.7,9
20170501|2016-02-25 08:00,25,126.1,126.1,126.1,126.1,1
20170501|2016-02-25 12:00,25,125.5,125.5,125,125.2,20
20170501|2016-02-26 04:30,26,125.7,125.75,125.7,125.75,3
20170501|2016-02-26 07:30,26,124.95,124.95,124.5,124.7,36
20170501|2016-02-26 08:30,26,124.6,124.75,124.6,124.75,3
20170501|2016-02-26 09:30,26,125.1,125.15,125.1,125.15,2
20170501|2016-02-26 10:30,26,124.6,124.65,124.5,124.65,7
20170501|2016-02-26 12:00,26,124.5,124.5,124.5,124.5,4
20170501|2016-02-29 03:30,29,124.3,124.35,124.3,124.35,2
20170501|2016-02-29 04:30,29,124.7,124.7,124.45,124.45,3
20170501|2016-02-29 05:00,29,124.4,124.4,124.4,124.4,12
20170501|2016-02-29 07:00,29,124.2,124.2,124.2,124.2,5
20170501|2016-02-29 07:30,29,124,124,123.95,123.95,9
20170501|2016-02-29 08:00,29,123.85,123.85,123.7,123.7,40
20170501|2016-02-29 08:30,29,123.7,123.7,123.65,123.65,15
20170501|2016-02-29 09:00,29,123.8,123.8,123.65,123.65,2
20170501|2016-02-29 09:30,29,124.1,124.1,124.1,124.1,1
20170501|2016-02-29 10:30,29,125.05,125.05,125.05,125.05,1
20170501|2016-02-29 11:00,29,124.95,125.2,124.95,125.2,9
20170501|2016-02-29 11:30,29,124.7,124.75,124.7,124.75,6
20170501|2016-02-29 12:00,29,124.4,124.45,124.4,124.45,2
20170501|2016-03-01 03:00,1,125.75,125.75,125.75,125.75,1
20170501|2016-03-01 03:30,1,125.7,125.7,125.7,125.7,3
20170501|2016-03-01 04:00,1,125.55,125.55,125.5,125.5,6
20170501|2016-03-01 07:00,1,125.15,125.15,124.5,124.5,7
20170501|2016-03-01 07:30,1,124.5,124.5,124,124.3,67
20170501|2016-03-01 08:00,1,123.95,123.95,123.5,123.5,6
20170501|2016-03-01 08:30,1,123.2,123.3,123.2,123.3,3
20170501|2016-03-01 09:00,1,123.3,123.5,123.3,123.5,5
20170501|2016-03-01 09:30,1,123.4,123.45,123.4,123.45,3
20170501|2016-03-01 10:30,1,123.25,123.25,123.25,123.25,3
20170501|2016-03-01 11:00,1,123.55,123.55,123.55,123.55,1
20170501|2016-03-01 12:00,1,124.4,124.5,124.4,124.5,4
20170501|2016-03-02 09:00,2,124.85,124.85,124.85,124.85,1
20170501|2016-03-02 12:00,2,124.85,124.85,124.85,124.85,2
20170501|2016-03-03 08:30,3,127.3,127.3,127.2,127.2,3
20170501|2016-03-03 09:00,3,126.7,126.7,125.8,125.8,3
20170501|2016-03-03 10:00,3,127,127.05,126.95,126.95,6
20170501|2016-03-03 11:30,3,126.7,126.7,126.3,126.3,83
20170501|2016-03-03 12:00,3,126.4,126.4,126.4,126.4,25
20170501|2016-03-04 08:30,4,127.6,127.75,127.6,127.7,6
20170501|2016-03-04 11:00,4,129.2,129.25,129.05,129.05,21
20170501|2016-03-04 12:00,4,129.55,129.55,129.5,129.5,2
20170501|2016-03-07 12:00,7,129.2,129.2,129.2,129.2,2
20170501|2016-03-08 03:00,8,128.1,128.1,128.1,128.1,4
20170501|2016-03-08 07:00,8,129.25,129.4,129.25,129.4,2
20170501|2016-03-08 07:30,8,130.05,130.05,130.05,130.05,2
20170501|2016-03-08 08:00,8,130.25,130.25,129.55,129.55,5
20170501|2016-03-08 08:30,8,129.45,129.45,129.45,129.45,1
20170501|2016-03-08 09:00,8,129.35,129.35,129.35,129.35,1
20170501|2016-03-08 11:00,8,130.35,130.35,130.35,130.35,1
20170501|2016-03-08 12:00,8,130.3,130.3,130.1,130.1,16
20170501|2016-03-09 03:00,9,130.5,130.5,130.5,130.5,1
20170501|2016-03-09 06:00,9,130.7,130.7,130.7,130.7,1
20170501|2016-03-09 06:30,9,131.05,131.05,130.95,130.95,3
20170501|2016-03-09 07:00,9,131,131,130.85,130.85,19
20170501|2016-03-09 07:30,9,130.65,130.65,130,130,13
20170501|2016-03-09 09:00,9,131.25,131.25,131.25,131.25,1
20170501|2016-03-09 11:00,9,131.45,131.45,131.45,131.45,5
20170501|2016-03-09 11:30,9,131.05,131.15,131.05,131.15,2
20170501|2016-03-09 12:00,9,131,131,131,131,1
20170501|2016-03-10 03:30,10,130.8,130.85,130.8,130.85,2
20170501|2016-03-10 05:30,10,131.5,131.5,131.5,131.5,2
20170501|2016-03-10 07:30,10,131.15,131.15,131.15,131.15,3
20170501|2016-03-10 08:00,10,131.3,131.35,131.3,131.35,3
20170501|2016-03-10 11:30,10,131,131,131,131,2
20170501|2016-03-10 12:00,10,131,131,131,131,10
20170501|2016-03-11 03:00,11,131.85,131.85,131.85,131.85,1
20170501|2016-03-11 06:00,11,131.5,131.5,131.45,131.5,4
20170501|2016-03-11 07:00,11,131.6,132.2,131.6,132.2,5
20170501|2016-03-11 07:30,11,132.3,132.3,132.3,132.3,1
20170501|2016-03-11 08:30,11,132.45,132.45,132.45,132.45,1
20170501|2016-03-11 09:00,11,132.85,132.85,132.85,132.85,1
20170501|2016-03-11 10:00,11,132.8,132.8,132.8,132.8,3
20170501|2016-03-11 10:30,11,132.95,132.95,132.9,132.9,8
20170501|2016-03-11 11:00,11,132.85,132.95,132.8,132.95,21
20170501|2016-03-11 12:00,11,133.8,133.8,133.7,133.8,58
20170501|2016-03-14 05:30,14,133.1,133.1,133.1,133.1,2
20170501|2016-03-14 07:00,14,134.25,134.25,134.25,134.25,1
20170501|2016-03-14 07:30,14,133.75,133.75,133.7,133.7,4
20170501|2016-03-14 09:00,14,132.9,133.15,132.9,133.15,6
20170501|2016-03-14 09:30,14,134,134,134,134,2
20170501|2016-03-14 12:00,14,134.9,134.9,134.9,134.9,6
20170501|2016-03-15 07:00,15,134.55,134.55,134.55,134.55,2
20170501|2016-03-15 07:30,15,135.45,135.5,135.4,135.5,17
20170501|2016-03-15 08:00,15,135.7,136,135.5,135.85,54
20170501|2016-03-15 08:30,15,135.25,135.25,135.25,135.25,1
20170501|2016-03-15 09:30,15,135.5,135.5,134.7,134.75,6
20170501|2016-03-15 10:00,15,134.2,134.2,134.15,134.15,3
20170501|2016-03-15 10:30,15,134.55,134.55,134.55,134.55,11
20170501|2016-03-15 11:00,15,134.4,134.45,134.1,134.1,103
20170501|2016-03-15 11:30,15,134.2,134.2,133.75,133.85,46
20170501|2016-03-15 12:00,15,133.75,133.75,133.65,133.65,10
20170501|2016-03-16 04:00,16,133.7,133.7,132.25,132.35,37
20170501|2016-03-16 05:30,16,133.3,133.3,133.2,133.25,17
20170501|2016-03-16 06:00,16,133.25,133.25,133.2,133.2,7
20170501|2016-03-16 07:00,16,133.25,133.25,133.25,133.25,15
20170501|2016-03-16 07:30,16,133.1,133.55,133.1,133.25,45
20170501|2016-03-16 09:00,16,135.15,135.15,134.75,134.75,18
20170501|2016-03-16 09:30,16,134.4,134.55,134.25,134.55,8
20170501|2016-03-16 10:00,16,135.45,135.45,135.45,135.45,1
20170501|2016-03-16 11:30,16,136.75,137.3,136.75,137.2,24
20170501|2016-03-16 12:00,16,136.6,136.75,136.45,136.75,17
20170501|2016-03-17 04:00,17,139.2,139.2,139.2,139.2,1
20170501|2016-03-17 05:00,17,139.6,141,139.6,140.55,24
20170501|2016-03-17 05:30,17,140.05,140.05,139.6,139.6,14
20170501|2016-03-17 06:00,17,139.6,139.6,139.05,139.55,32
20170501|2016-03-17 06:30,17,139.6,140.4,139.1,140.4,53
20170501|2016-03-17 07:00,17,141.2,141.25,140.5,140.6,34
20170501|2016-03-17 07:30,17,140.9,141.35,140.65,141.05,60
20170501|2016-03-17 08:00,17,141.55,141.55,140.3,140.5,13
20170501|2016-03-17 08:30,17,140.35,141.1,140.35,141,6
20170501|2016-03-17 09:00,17,141.2,141.2,140.4,140.4,18
20170501|2016-03-17 09:30,17,140.3,140.4,140.25,140.25,7
20170501|2016-03-17 10:00,17,140.85,141.7,140.75,141.7,26
20170501|2016-03-17 10:30,17,141.85,141.85,141.55,141.55,6
20170501|2016-03-17 11:00,17,140.6,141,140.6,140.6,25
20170501|2016-03-17 11:30,17,141,141.4,140.85,141.25,10
20170501|2016-03-17 12:00,17,140.65,140.65,139.75,139.95,15
20170501|2016-03-18 10:00,18,140.95,140.95,140.95,140.95,1
20170501|2016-03-21 04:30,21,139.45,139.7,139.45,139.7,2
20170501|2016-03-21 06:30,21,139.85,139.85,139.85,139.85,3
20170501|2016-03-21 10:00,21,138.5,138.5,138.5,138.5,4
20170501|2016-03-21 12:00,21,139.35,139.35,139,139.1,21
20170501|2016-03-22 07:00,22,139.9,140.85,139.9,140.85,5
20170501|2016-03-22 08:30,22,140.9,141.55,140.9,141.3,14
20170501|2016-03-22 09:00,22,141.05,141.05,141.05,141.05,1
20170501|2016-03-22 09:30,22,141.55,141.55,141.35,141.45,6
20170501|2016-03-22 10:00,22,140.95,141,140.95,141,3
20170501|2016-03-22 10:30,22,141.25,141.25,141.1,141.2,4
20170501|2016-03-22 11:00,22,141.3,141.7,141.3,141.65,39
20170501|2016-03-22 11:30,22,141.6,142.2,141.6,141.65,18
20170501|2016-03-22 12:00,22,141.6,142.5,141.6,142.5,20
20170501|2016-03-23 04:00,23,142.95,142.95,142.95,142.95,1
20170501|2016-03-23 04:30,23,142.55,142.55,142.55,142.55,2
20170501|2016-03-23 06:30,23,141.85,141.85,141.85,141.85,1
20170501|2016-03-23 07:00,23,141,141,141,141,1
20170501|2016-03-23 07:30,23,141.25,141.25,141.2,141.2,2
20170501|2016-03-23 08:00,23,140.9,140.9,139.15,139.15,8
20170501|2016-03-23 08:30,23,138.75,138.9,137.4,137.4,26
20170501|2016-03-23 10:30,23,138.65,139.05,138.55,139.05,9
20170501|2016-03-23 11:00,23,139.15,139.2,139.15,139.2,2
20170501|2016-03-23 12:00,23,139.15,139.15,139,139.1,5
20170501|2016-03-24 04:00,24,138.85,138.95,138.85,138.95,3
20170501|2016-03-24 04:30,24,137.1,137.1,137.1,137.1,4
20170501|2016-03-24 05:00,24,137.2,137.45,137.2,137.45,7
20170501|2016-03-24 05:30,24,137.5,137.65,137.5,137.65,5
20170501|2016-03-24 06:00,24,137.2,137.2,136.8,136.95,20
20170501|2016-03-24 07:00,24,136.7,136.7,136.35,136.35,5
20170501|2016-03-24 08:00,24,137,137,137,137,1
20170501|2016-03-24 09:00,24,137.55,137.6,137.35,137.35,9
20170501|2016-03-24 09:30,24,137.75,137.75,137.45,137.75,9
20170501|2016-03-24 10:00,24,137.7,137.75,137.05,137.05,38
20170501|2016-03-24 11:00,24,136.85,136.85,136.85,136.85,1
20170501|2016-03-24 12:00,24,136.75,136.85,136.1,136.1,9
20170501|2016-03-28 08:30,28,137.6,137.6,137.6,137.6,2
20170501|2016-03-28 09:00,28,137.25,137.3,137.15,137.15,12
20170501|2016-03-28 09:30,28,137.3,137.35,137.3,137.35,5
20170501|2016-03-28 10:00,28,137.4,137.45,136.85,137.15,10
20170501|2016-03-28 10:30,28,136.6,136.6,136.6,136.6,2
20170501|2016-03-28 11:00,28,136.75,136.75,136.65,136.75,5
20170501|2016-03-28 11:30,28,136.85,136.9,136.85,136.9,6
20170501|2016-03-28 12:00,28,136.8,137.05,136.8,137,3
20170501|2016-03-29 07:00,29,135.7,136,135.7,136,2
20170501|2016-03-29 07:30,29,136,136,135.3,135.35,3
20170501|2016-03-29 08:30,29,135.1,135.2,135.1,135.2,7
20170501|2016-03-29 09:00,29,135.25,135.25,135.25,135.25,2
20170501|2016-03-29 09:30,29,135,135,135,135,2
20170501|2016-03-29 10:30,29,135.1,135.25,135.1,135.25,2
20170501|2016-03-29 12:00,29,136,136,135.75,135.75,3
20170501|2016-03-30 08:00,30,137.95,137.95,137.85,137.85,7
20170501|2016-03-30 09:30,30,136.2,136.2,136.15,136.15,2
20170501|2016-03-30 10:30,30,135,135,134.95,134.95,6
20170501|2016-03-30 12:00,30,135.55,135.6,135.35,135.45,7
20170501|2016-03-31 06:30,31,135.15,135.15,135.15,135.15,1
20170501|2016-03-31 07:00,31,134.4,134.4,134.4,134.4,2
20170501|2016-03-31 07:30,31,134.05,134.5,134.05,134.5,2
20170501|2016-03-31 08:00,31,134.6,135.9,134.6,135.9,18
20170501|2016-03-31 08:30,31,136,136,136,136,4
20170501|2016-03-31 09:00,31,136.1,136.3,135.7,135.7,6
20170501|2016-03-31 09:30,31,135.65,135.65,135.1,135.1,41
20170501|2016-03-31 10:00,31,135.25,135.25,134.5,134.5,9
20170501|2016-03-31 10:30,31,134.25,134.25,134.25,134.25,6
20170501|2016-03-31 12:00,31,134.8,136.45,134.8,135.9,20
20170501|2016-04-01 03:00,1,136.15,136.15,135.05,135.2,8
20170501|2016-04-01 07:00,1,134.75,134.75,134.2,134.2,5
20170501|2016-04-01 07:30,1,133.5,133.5,133.5,133.5,8
20170501|2016-04-01 08:00,1,133.5,133.5,133.4,133.4,2
20170501|2016-04-01 08:30,1,133.4,134.25,133.4,134.25,10
20170501|2016-04-01 09:00,1,134.05,134.05,134.05,134.05,2
20170501|2016-04-01 09:30,1,134.2,134.2,134.2,134.2,1
20170501|2016-04-01 10:30,1,134,134.5,134,134.4,12
20170501|2016-04-01 11:00,1,134.35,134.35,134.35,134.35,4
20170501|2016-04-01 11:30,1,134.45,134.6,134.35,134.5,4
20170501|2016-04-01 12:00,1,135.8,136.1,135.55,135.55,33
20170501|2016-04-04 08:30,4,133.7,133.7,133.7,133.7,11
20170501|2016-04-04 09:30,4,133.6,133.6,133.6,133.6,1
20170501|2016-04-04 10:00,4,133.35,133.35,133.15,133.15,8
20170501|2016-04-04 10:30,4,133.15,133.55,133.15,133.55,16
20170501|2016-04-04 11:00,4,133.25,133.25,132.35,132.35,15
20170501|2016-04-04 11:30,4,132.25,132.25,132.25,132.25,9
20170501|2016-04-04 12:00,4,132,132.25,131.7,131.7,92
20170501|2016-04-05 03:00,5,131.5,131.5,131.2,131.2,31
20170501|2016-04-05 05:00,5,131.3,131.3,131.3,131.3,1
20170501|2016-04-05 07:30,5,130.75,130.8,130.5,130.65,18
20170501|2016-04-05 08:00,5,130.55,130.55,130.55,130.55,3
20170501|2016-04-05 08:30,5,130.75,130.8,130.75,130.8,10
20170501|2016-04-05 09:00,5,130.55,130.55,130.45,130.45,9
20170501|2016-04-05 09:30,5,130.55,130.8,130.55,130.55,5
20170501|2016-04-05 10:00,5,130.55,130.55,130.5,130.5,5
20170501|2016-04-05 10:30,5,130.2,130.2,130.2,130.2,5
20170501|2016-04-05 11:00,5,130.05,130.35,130.05,130.35,58
20170501|2016-04-05 12:00,5,130.5,130.7,130.35,130.6,22
20170501|2016-04-06 03:00,6,130.55,131,130.55,130.7,8
20170501|2016-04-06 03:30,6,130.7,130.7,130.7,130.7,1
20170501|2016-04-06 05:30,6,130.25,130.25,130.25,130.25,3
20170501|2016-04-06 06:30,6,130,130,130,130,12
20170501|2016-04-06 07:00,6,130,130,130,130,13
20170501|2016-04-06 07:30,6,129.6,129.6,129.6,129.6,5
20170501|2016-04-06 08:00,6,129.8,129.9,129.8,129.9,2
20170501|2016-04-06 08:30,6,130.1,130.4,130.1,130.4,18
20170501|2016-04-06 09:30,6,130,130,129.9,129.9,11
20170501|2016-04-06 10:00,6,130.6,130.6,130.6,130.6,1
20170501|2016-04-06 11:30,6,130.4,130.4,130.4,130.4,2
20170501|2016-04-06 12:00,6,130.6,131.1,130.6,130.6,36
20170501|2016-04-07 03:00,7,132.3,132.3,131.9,131.9,3
20170501|2016-04-07 03:30,7,131.25,131.45,131.25,131.45,6
20170501|2016-04-07 05:00,7,131.15,131.15,131.15,131.15,7
20170501|2016-04-07 06:30,7,131.45,131.45,131.25,131.25,7
20170501|2016-04-07 07:00,7,131.25,131.25,131.2,131.2,7
20170501|2016-04-07 08:00,7,129.8,129.8,129.8,129.8,1
20170501|2016-04-07 08:30,7,130.15,130.15,130.15,130.15,1
20170501|2016-04-07 09:00,7,129.5,129.5,129.4,129.4,6
20170501|2016-04-07 09:30,7,129.4,129.4,129.4,129.4,1
20170501|2016-04-07 10:00,7,129.55,129.55,129.4,129.4,17
20170501|2016-04-07 10:30,7,129.7,129.75,129.6,129.7,14
20170501|2016-04-07 11:00,7,129.95,130.35,129.85,129.85,65
20170501|2016-04-07 11:30,7,129.7,129.7,129.7,129.7,2
20170501|2016-04-07 12:00,7,129.45,129.95,129.4,129.65,15
20170501|2016-04-08 03:00,8,130.1,130.1,130.1,130.1,2
20170501|2016-04-08 05:00,8,129.95,130,129.95,130,6
20170501|2016-04-08 07:30,8,129.45,129.45,129.45,129.45,1
20170501|2016-04-08 08:00,8,129.15,129.15,129.15,129.15,4
20170501|2016-04-08 08:30,8,129,129.4,129,129.4,26
20170501|2016-04-08 09:00,8,129.35,129.55,129.35,129.5,22
20170501|2016-04-08 09:30,8,129.9,129.9,129.9,129.9,1
20170501|2016-04-08 10:00,8,130,130,130,130,3
20170501|2016-04-08 11:00,8,129.65,129.65,129.65,129.65,1
20170501|2016-04-08 12:00,8,129.8,129.8,129.8,129.8,7
20170501|2016-04-11 03:00,11,131.3,131.45,131.1,131.4,5
20170501|2016-04-11 08:00,11,129.7,129.7,129.7,129.7,5
20170501|2016-04-11 10:00,11,130.9,130.9,130.9,130.9,1
20170501|2016-04-11 10:30,11,131.05,131.05,130.85,131,29
20170501|2016-04-11 11:00,11,131.1,131.1,131.1,131.1,1
20170501|2016-04-11 11:30,11,131.5,132.3,131.5,132.3,26
20170501|2016-04-11 12:00,11,132.75,132.75,132.4,132.5,17
20170501|2016-04-12 07:00,12,132.1,132.45,132.1,132.45,4
20170501|2016-04-12 07:30,12,132.75,132.75,131.95,132.05,15
20170501|2016-04-12 08:00,12,132.85,132.85,132.8,132.85,6
20170501|2016-04-12 08:30,12,133.1,133.15,133,133,3
20170501|2016-04-12 09:00,12,132.8,132.8,132.65,132.65,3
20170501|2016-04-12 10:30,12,133.5,133.5,133.45,133.45,9
20170501|2016-04-12 11:00,12,133.25,133.25,133.25,133.25,1
20170501|2016-04-12 11:30,12,134.05,134.05,133.6,133.6,12
20170501|2016-04-12 12:00,12,133.55,133.55,133.25,133.55,12
20170501|2016-04-13 03:00,13,133.25,133.25,133.25,133.25,4
20170501|2016-04-13 06:00,13,132.5,132.5,132.5,132.5,1
20170501|2016-04-13 08:00,13,133.55,133.55,133.55,133.55,1
20170501|2016-04-13 09:00,13,133.2,133.2,133.2,133.2,5
20170501|2016-04-13 09:30,13,133.1,133.1,133.1,133.1,2
20170501|2016-04-13 11:00,13,131.35,131.35,131.35,131.35,1
20170501|2016-04-13 12:00,13,131.15,131.2,131,131,10
20170501|2016-04-14 03:00,14,130.45,130.5,130.3,130.3,42
20170501|2016-04-14 07:00,14,131.9,131.95,131.9,131.95,20
20170501|2016-04-14 07:30,14,131.6,132.15,131.6,132.15,4
20170501|2016-04-14 09:00,14,133.55,133.6,133.55,133.6,10
20170501|2016-04-14 10:00,14,133.55,133.55,133.55,133.55,1
20170501|2016-04-14 11:00,14,133.1,133.1,133.1,133.1,5
20170501|2016-04-14 11:30,14,132.95,132.95,132.95,132.95,5
20170501|2016-04-14 12:00,14,132.55,132.6,132.55,132.6,7
20170501|2016-04-15 03:00,15,133.5,133.5,133.5,133.5,3
20170501|2016-04-15 07:00,15,133.3,133.45,133.05,133.05,31
20170501|2016-04-15 07:30,15,133.55,133.55,133.55,133.55,11
20170501|2016-04-15 08:00,15,132.05,132.05,131.8,131.8,11
20170501|2016-04-15 08:30,15,131.55,131.55,131.5,131.5,6
20170501|2016-04-15 09:30,15,133.25,133.3,132.9,132.9,3
20170501|2016-04-15 10:00,15,132.6,132.7,132.25,132.25,27
20170501|2016-04-15 10:30,15,132.15,132.15,132.15,132.15,4
20170501|2016-04-15 12:00,15,132.55,132.6,132.55,132.55,11
20170501|2016-04-18 03:00,18,132.95,132.95,132.95,132.95,4
20170501|2016-04-18 08:00,18,132.35,132.35,132.35,132.35,1
20170501|2016-04-18 09:30,18,133.35,133.4,133.35,133.4,2
20170501|2016-04-18 10:30,18,134.7,134.9,134.35,134.5,29
20170501|2016-04-18 11:00,18,134.45,134.45,134.45,134.45,1
20170501|2016-04-18 11:30,18,133.7,133.7,133.4,133.4,6
20170501|2016-04-18 12:00,18,133.3,133.3,133.3,133.3,1
20170501|2016-04-19 03:30,19,134.65,134.65,134.65,134.65,1
20170501|2016-04-19 05:00,19,134.5,134.5,134.5,134.5,1
20170501|2016-04-19 07:00,19,134.8,134.8,134.8,134.8,1
20170501|2016-04-19 07:30,19,135.45,135.45,135.45,135.45,1
20170501|2016-04-19 08:00,19,135.75,135.85,135.65,135.7,8
20170501|2016-04-19 08:30,19,135.85,136.3,135.85,136.15,35
20170501|2016-04-19 09:00,19,136.35,136.35,136.35,136.35,1
20170501|2016-04-19 09:30,19,136.55,136.55,136.25,136.25,2
20170501|2016-04-19 10:00,19,136.45,136.45,136.45,136.45,1
20170501|2016-04-19 10:30,19,136.15,136.15,136.15,136.15,1
20170501|2016-04-19 11:00,19,136.15,136.15,136.15,136.15,3
20170501|2016-04-19 11:30,19,135.7,136,135.2,135.2,19
20170501|2016-04-19 12:00,19,135.6,135.6,135.4,135.4,7
20170501|2016-04-20 03:30,20,135.8,135.8,135.8,135.8,1
20170501|2016-04-20 06:30,20,135.65,135.65,135.65,135.65,2
20170501|2016-04-20 07:00,20,135.75,135.75,135.65,135.65,10
20170501|2016-04-20 07:30,20,136,136.05,136,136.05,2
20170501|2016-04-20 08:00,20,136.2,136.2,136.2,136.2,1
20170501|2016-04-20 08:30,20,136.1,136.1,136.1,136.1,2
20170501|2016-04-20 09:00,20,136.65,136.85,136,136,8
20170501|2016-04-20 09:30,20,136,136.05,135.85,136.05,12
20170501|2016-04-20 10:30,20,136.25,136.25,136.25,136.25,2
20170501|2016-04-20 11:00,20,136.35,136.35,136.35,136.35,1
20170501|2016-04-20 11:30,20,136.4,136.5,136.35,136.35,7
20170501|2016-04-20 12:00,20,136.35,136.45,136.15,136.35,4
20170501|2016-04-21 04:30,21,137.4,137.5,137.4,137.5,2
20170501|2016-04-21 06:00,21,137.7,137.7,137.7,137.7,2
20170501|2016-04-21 07:00,21,138,138,137.9,137.9,3
20170501|2016-04-21 07:30,21,137.9,137.9,137.9,137.9,2
20170501|2016-04-21 08:00,21,137.4,137.4,137.4,137.4,1
20170501|2016-04-21 08:30,21,136.1,136.1,134.6,134.6,48
20170501|2016-04-21 09:00,21,133.45,133.45,133,133,3
20170501|2016-04-21 09:30,21,133.5,133.5,133.5,133.5,1
20170501|2016-04-21 11:30,21,133,133,132.45,132.45,6
20170501|2016-04-21 12:00,21,132.4,132.5,131.75,131.75,13
20170501|2016-04-22 03:00,22,131.35,131.35,131.35,131.35,2
20170501|2016-04-22 03:30,22,131.45,131.45,131.45,131.45,2
20170501|2016-04-22 04:00,22,131.3,131.3,131.25,131.3,8
20170501|2016-04-22 04:30,22,131.1,131.1,131,131,3
20170501|2016-04-22 05:00,22,131.3,131.3,131.3,131.3,1
20170501|2016-04-22 07:30,22,130.6,130.65,130.45,130.6,23
20170501|2016-04-22 08:30,22,130.65,130.65,130.65,130.65,2
20170501|2016-04-22 09:30,22,131.6,131.6,130.95,130.95,2
20170501|2016-04-22 10:00,22,131.1,131.1,131,131.05,8
20170501|2016-04-22 10:30,22,130.95,131,130.95,131,14
20170501|2016-04-22 11:30,22,130.5,130.5,130.5,130.5,3
20170501|2016-04-22 12:00,22,131.1,131.1,131.1,131.1,3
20170501|2016-04-25 03:00,25,131.15,131.15,131.15,131.15,1
20170501|2016-04-25 03:30,25,130.9,130.9,130.9,130.9,1
20170501|2016-04-25 07:00,25,131.25,131.25,130.5,130.5,3
20170501|2016-04-25 08:30,25,131.15,131.15,131.15,131.15,1
20170501|2016-04-25 09:00,25,130.95,130.95,130.95,130.95,1
20170501|2016-04-25 09:30,25,130.9,130.9,130.9,130.9,5
20170501|2016-04-25 10:30,25,131.1,131.15,131,131,5
20170501|2016-04-25 11:00,25,131.25,131.25,131.25,131.25,3
20170501|2016-04-25 12:00,25,131.15,131.15,131.15,131.15,1
20170501|2016-04-26 03:00,26,132,132.1,132,132.05,48
20170501|2016-04-26 04:00,26,132.35,132.35,132.35,132.35,3
20170501|2016-04-26 04:30,26,132.1,132.1,132.1,132.1,1
20170501|2016-04-26 07:30,26,133,133,133,133,2
20170501|2016-04-26 08:00,26,132.9,132.9,132.9,132.9,2
20170501|2016-04-26 08:30,26,134.05,134.25,134.05,134.2,7
20170501|2016-04-26 11:00,26,134,134.05,134,134.05,18
20170501|2016-04-26 12:00,26,133.6,133.6,133.35,133.35,4
20170501|2016-04-27 03:00,27,133.5,133.5,133.5,133.5,1
20170501|2016-04-27 05:30,27,133.8,133.8,133.8,133.8,1
20170501|2016-04-27 06:30,27,133.8,133.8,133.8,133.8,1
20170501|2016-04-27 08:00,27,132.5,132.5,132.25,132.25,3
20170501|2016-04-27 08:30,27,132.05,132.05,131,131.1,18
20170501|2016-04-27 09:00,27,130.8,130.8,130.5,130.5,3
20170501|2016-04-27 09:30,27,130.45,130.45,129.75,129.9,19
20170501|2016-04-27 10:00,27,129.8,129.8,129.6,129.6,12
20170501|2016-04-27 10:30,27,129.65,129.65,129.55,129.55,9
20170501|2016-04-27 11:00,27,129.8,129.8,129.8,129.8,2
20170501|2016-04-27 11:30,27,129.7,129.7,129.65,129.65,5
20170501|2016-04-27 12:00,27,129.25,129.95,129.25,129.45,33
20170501|2016-04-28 03:00,28,130.3,130.3,129.85,129.85,4
20170501|2016-04-28 03:30,28,129.9,129.9,129.9,129.9,1
20170501|2016-04-28 04:00,28,130.1,130.1,130.1,130.1,1
20170501|2016-04-28 05:00,28,130.15,130.15,130.15,130.15,2
20170501|2016-04-28 07:30,28,129.65,129.65,128.95,128.95,6
20170501|2016-04-28 08:00,28,128.65,128.85,128.55,128.55,110
20170501|2016-04-28 08:30,28,128.8,128.8,128.6,128.7,6
20170501|2016-04-28 09:00,28,128.85,128.85,128.85,128.85,6
20170501|2016-04-28 09:30,28,129.2,129.2,129,129,4
20170501|2016-04-28 10:00,28,129.3,129.35,129.3,129.3,17
20170501|2016-04-28 10:30,28,129.15,129.15,129.15,129.15,2
20170501|2016-04-28 11:30,28,129.35,129.35,129.05,129.1,21
20170501|2016-04-28 12:00,28,129,129.1,128.95,129.1,16
20170501|2016-04-29 03:00,29,129.75,129.9,129.45,129.45,6
20170501|2016-04-29 08:00,29,129.55,129.55,129.55,129.55,1
20170501|2016-04-29 08:30,29,129.6,129.6,129.45,129.45,3
20170501|2016-04-29 12:00,29,129.85,129.85,129.75,129.75,11
20170501|2016-05-02 07:00,2,129.45,129.45,129.45,129.45,1
20170501|2016-05-02 07:30,2,129.2,129.2,129.2,129.2,1
20170501|2016-05-02 08:00,2,129.05,129.05,129.05,129.05,2
20170501|2016-05-02 08:30,2,128.75,128.75,128.75,128.75,6
20170501|2016-05-02 09:00,2,128.75,128.8,128.75,128.8,3
20170501|2016-05-02 10:00,2,128.7,128.8,128.7,128.7,6
20170501|2016-05-02 11:00,2,128.5,128.5,128.35,128.35,9
20170501|2016-05-02 11:30,2,128.2,128.2,128.2,128.2,4
20170501|2016-05-02 12:00,2,128,128,127.7,127.7,46
20170501|2016-05-03 03:00,3,128.8,128.8,128.8,128.8,1
20170501|2016-05-03 03:30,3,128.25,128.35,128.25,128.35,3
20170501|2016-05-03 04:00,3,128.45,128.45,128.4,128.4,11
20170501|2016-05-03 07:00,3,128.2,128.2,128.15,128.15,5
20170501|2016-05-03 07:30,3,128.25,129,128.25,129,3
20170501|2016-05-03 08:00,3,129.1,129.1,129.1,129.1,1
20170501|2016-05-03 09:00,3,128.75,128.75,128.65,128.75,47
20170501|2016-05-03 10:00,3,128.35,128.45,128.2,128.2,11
20170501|2016-05-03 10:30,3,128.2,128.45,128.2,128.45,6
20170501|2016-05-03 11:30,3,128,128,128,128,4
20170501|2016-05-03 12:00,3,127.75,127.85,127.75,127.85,8
20170501|2016-05-04 03:00,4,128.5,128.5,128.3,128.3,3
20170501|2016-05-04 03:30,4,127.9,127.9,127.9,127.9,1
20170501|2016-05-04 07:30,4,128.4,128.4,128.4,128.4,1
20170501|2016-05-04 08:30,4,127.95,127.95,127.95,127.95,1
20170501|2016-05-04 09:00,4,127.95,127.95,127.95,127.95,6
20170501|2016-05-04 10:00,4,128,128,128,128,1
20170501|2016-05-04 11:30,4,128.35,128.35,128.35,128.35,1
20170501|2016-05-04 12:00,4,128.35,128.65,128.35,128.65,20
20170501|2016-05-05 03:00,5,129,129,129,129,2
20170501|2016-05-05 03:30,5,129.5,129.5,129.5,129.5,4
20170501|2016-05-05 08:00,5,129.7,129.7,129.7,129.7,2
20170501|2016-05-05 08:30,5,129.45,129.45,129.45,129.45,1
20170501|2016-05-05 09:00,5,129.05,129.05,128.2,128.2,45
20170501|2016-05-05 10:30,5,129.2,129.65,129.2,129.65,4
20170501|2016-05-05 11:00,5,129.35,129.35,129.15,129.3,36
20170501|2016-05-05 11:30,5,129.1,129.1,129.1,129.1,3
20170501|2016-05-06 03:00,6,130.75,130.75,130.5,130.75,8
20170501|2016-05-06 04:00,6,130.25,130.3,130.25,130.3,8
20170501|2016-05-06 05:00,6,130.25,130.25,130.25,130.25,1
20170501|2016-05-06 07:00,6,130.1,130.1,130.1,130.1,2
20170501|2016-05-06 08:30,6,131.5,132.6,131.5,132.6,3
20170501|2016-05-06 09:30,6,132.45,132.45,132.4,132.4,5
20170501|2016-05-06 10:00,6,132.65,132.65,132.5,132.5,5
20170501|2016-05-06 12:00,6,132.55,132.75,132.35,132.55,31
20170501|2016-05-09 03:00,9,133.5,133.75,133.5,133.75,5
20170501|2016-05-09 07:00,9,133.6,133.6,133.4,133.55,3
20170501|2016-05-09 07:30,9,133.85,133.85,133.85,133.85,2
20170501|2016-05-09 08:00,9,133.8,133.8,133.8,133.8,1
20170501|2016-05-09 08:30,9,134.2,134.2,134.2,134.2,1
20170501|2016-05-09 09:00,9,133.85,133.85,133.85,133.85,1
20170501|2016-05-09 09:30,9,133.5,133.5,133.5,133.5,2
20170501|2016-05-09 10:00,9,132.9,132.9,131.65,132.25,11
20170501|2016-05-09 10:30,9,132.8,132.95,132.75,132.95,10
20170501|2016-05-09 11:00,9,133.5,133.5,133.5,133.5,1
20170501|2016-05-09 12:00,9,134.3,134.7,134,134.5,61
20170501|2016-05-10 03:00,10,134.7,135,134.7,134.8,3
20170501|2016-05-10 03:30,10,135.05,135.1,135.05,135.1,2
20170501|2016-05-10 04:00,10,134.95,134.95,134.95,134.95,2
20170501|2016-05-10 04:30,10,135.3,135.4,135.3,135.4,2
20170501|2016-05-10 06:00,10,135.5,135.5,135.45,135.45,3
20170501|2016-05-10 07:00,10,135.25,136.2,135.25,136.2,10
20170501|2016-05-10 07:30,10,136.6,136.6,136.6,136.6,2
20170501|2016-05-10 08:30,10,136.8,136.8,136.8,136.8,1
20170501|2016-05-10 09:00,10,137.15,137.15,137.15,137.15,2
20170501|2016-05-10 09:30,10,136.85,137,136.65,137,32
20170501|2016-05-10 10:00,10,136.9,136.9,136.9,136.9,1
20170501|2016-05-10 10:30,10,136.45,136.65,136.35,136.5,17
20170501|2016-05-10 11:00,10,136.8,136.8,136.8,136.8,1
20170501|2016-05-10 12:00,10,136.5,137,136.5,137,7
20170501|2016-05-11 03:00,11,136.8,136.8,136.8,136.8,1
20170501|2016-05-11 04:00,11,137.45,137.45,137.45,137.45,5
20170501|2016-05-11 06:30,11,136.05,136.05,135.35,135.35,5
20170501|2016-05-11 07:00,11,136.25,136.25,136.25,136.25,1
20170501|2016-05-11 08:30,11,136.7,136.7,136.5,136.5,9
20170501|2016-05-11 09:30,11,137.2,137.3,137.2,137.3,8
20170501|2016-05-11 10:00,11,137.35,137.35,137.3,137.3,6
20170501|2016-05-11 11:00,11,137.45,137.7,137.45,137.65,12
20170501|2016-05-11 12:00,11,137.6,137.9,137.6,137.7,13
20170501|2016-05-12 07:00,12,138,138,137.95,137.95,9
20170501|2016-05-12 07:30,12,138.4,138.4,138.05,138.05,4
20170501|2016-05-12 08:00,12,138.55,138.8,138.55,138.55,3
20170501|2016-05-12 09:00,12,137.35,137.35,136.65,136.65,8
20170501|2016-05-12 09:30,12,138.45,138.45,138.45,138.45,8
20170501|2016-05-12 10:00,12,138.45,138.45,138.25,138.25,23
20170501|2016-05-12 10:30,12,138.4,138.45,137.9,137.9,43
20170501|2016-05-12 11:00,12,138.45,138.45,138.45,138.45,1
20170501|2016-05-12 11:30,12,138.4,138.4,138.4,138.4,4
20170501|2016-05-12 12:00,12,138.75,138.75,138.75,138.75,4
20170501|2016-05-13 04:30,13,137,137,137,137,10
20170501|2016-05-13 07:00,13,138.05,138.15,137.75,138.15,5
20170501|2016-05-13 08:00,13,138.25,138.4,137.9,137.9,24
20170501|2016-05-13 08:30,13,138,138,137.7,137.7,7
20170501|2016-05-13 09:30,13,137.65,137.65,137.65,137.65,1
20170501|2016-05-13 10:00,13,137.95,138.1,137.95,137.95,9
20170501|2016-05-13 11:00,13,138.6,138.6,138.6,138.6,1
20170501|2016-05-13 11:30,13,138.8,138.8,138.8,138.8,1
20170501|2016-05-13 12:00,13,138.65,138.75,138.55,138.6,14
20170501|2016-05-16 04:30,16,138.45,138.45,138.45,138.45,1
20170501|2016-05-16 06:30,16,138.05,138.05,138.05,138.05,1
20170501|2016-05-16 07:00,16,138.85,138.85,138.85,138.85,1
20170501|2016-05-16 07:30,16,138.85,138.85,138.55,138.65,6
20170501|2016-05-16 08:00,16,138.75,138.75,138.65,138.65,2
20170501|2016-05-16 08:30,16,138.75,138.75,138.6,138.65,5
20170501|2016-05-16 09:30,16,138,138.15,137.75,138.15,6
20170501|2016-05-16 10:00,16,137.95,138.35,137.95,138.35,4
20170501|2016-05-16 10:30,16,139.15,139.15,139.1,139.1,2
20170501|2016-05-16 11:00,16,140.8,140.8,140.8,140.8,1
20170501|2016-05-16 11:30,16,141.2,141.75,141.2,141.45,22
20170501|2016-05-16 12:00,16,141.4,141.8,141.35,141.7,38
20170501|2016-05-17 04:00,17,142.8,142.8,142.8,142.8,3
20170501|2016-05-17 07:00,17,142.5,142.85,142.5,142.85,23
20170501|2016-05-17 07:30,17,143.5,143.5,142.75,142.75,28
20170501|2016-05-17 08:00,17,142.65,143,142.5,142.95,12
20170501|2016-05-17 08:30,17,143.1,143.1,141.7,141.75,48
20170501|2016-05-17 09:00,17,141.65,142.65,141.65,142.4,56
20170501|2016-05-17 09:30,17,142.25,142.4,142.2,142.3,21
20170501|2016-05-17 10:00,17,141.95,142.3,141.85,141.95,27
20170501|2016-05-17 10:30,17,142.05,142.2,142.05,142.15,15
20170501|2016-05-17 11:00,17,141.6,142,141.6,142,6
20170501|2016-05-17 11:30,17,141.6,141.7,141.6,141.7,15
20170501|2016-05-17 12:00,17,142.15,142.15,141.05,141.3,16
20170501|2016-05-18 03:00,18,140.7,140.7,140.7,140.7,1
20170501|2016-05-18 03:30,18,140.3,140.3,140.3,140.3,2
20170501|2016-05-18 06:00,18,139.45,139.45,139.35,139.4,13
20170501|2016-05-18 07:00,18,139.95,139.95,139.8,139.8,3
20170501|2016-05-18 09:00,18,138.8,138.95,138.8,138.95,8
20170501|2016-05-18 09:30,18,139,139,139,139,1
20170501|2016-05-18 10:00,18,138.85,138.85,138.55,138.8,6
20170501|2016-05-18 10:30,18,138.85,139,138.5,138.65,18
20170501|2016-05-18 11:00,18,138.65,138.7,138.65,138.7,2
20170501|2016-05-18 11:30,18,138.3,138.45,138.3,138.45,4
20170501|2016-05-18 12:00,18,138.65,138.95,138.65,138.8,16
20170501|2016-05-19 03:00,19,137.1,137.15,136.95,136.95,4
20170501|2016-05-19 05:00,19,137.45,137.45,137.25,137.3,3
20170501|2016-05-19 07:00,19,136.5,136.6,136.5,136.6,2
20170501|2016-05-19 07:30,19,136.25,136.25,136.25,136.25,1
20170501|2016-05-19 08:00,19,136.3,136.3,135.85,136,10
20170501|2016-05-19 09:30,19,135.3,135.45,135.3,135.45,13
20170501|2016-05-19 10:00,19,135.55,135.55,134.25,134.65,13
20170501|2016-05-19 10:30,19,133.9,133.9,133.6,133.65,18
20170501|2016-05-19 11:00,19,133.75,133.9,133.65,133.9,15
20170501|2016-05-19 11:30,19,133.4,133.4,133.4,133.4,2
20170501|2016-05-19 12:00,19,133.45,133.65,133.45,133.65,23
20170501|2016-05-20 03:00,20,133.65,133.7,133.55,133.7,6
20170501|2016-05-20 03:30,20,134.35,134.35,134.35,134.35,1
20170501|2016-05-20 06:30,20,133.85,133.85,133.85,133.85,1
20170501|2016-05-20 07:00,20,133.7,134.15,133.7,134.15,3
20170501|2016-05-20 07:30,20,133.65,134.1,133.4,134.1,7
20170501|2016-05-20 08:00,20,134,134.5,134,134.15,7
20170501|2016-05-20 08:30,20,134.7,134.8,134.7,134.8,3
20170501|2016-05-20 09:30,20,134.1,134.1,134.1,134.1,1
20170501|2016-05-20 10:00,20,134.35,134.35,134.3,134.3,6
20170501|2016-05-20 11:30,20,134,134,134,134,2
20170501|2016-05-20 12:00,20,133.8,134,133.7,133.8,32
20170501|2016-05-23 03:30,23,133.55,133.55,133.3,133.3,2
20170501|2016-05-23 07:30,23,132.5,132.5,132.5,132.5,6
20170501|2016-05-23 08:30,23,132.75,132.75,132.75,132.75,5
20170501|2016-05-23 09:00,23,132.35,132.35,132.1,132.1,3
20170501|2016-05-23 09:30,23,132.35,132.35,132.05,132.05,17
20170501|2016-05-23 10:30,23,131.8,132.1,131.75,132.1,28
20170501|2016-05-23 11:00,23,132.05,132.05,131.9,132.05,27
20170501|2016-05-23 12:00,23,131.7,131.7,131.2,131.45,36
20170501|2016-05-24 03:00,24,131.3,131.45,131.3,131.45,8
20170501|2016-05-24 04:00,24,132,132,132,132,1
20170501|2016-05-24 07:00,24,131.45,131.45,131.35,131.35,21
20170501|2016-05-24 07:30,24,131.35,131.55,131.1,131.2,52
20170501|2016-05-24 08:00,24,131.1,131.1,131,131,21
20170501|2016-05-24 09:00,24,131.05,131.05,131.05,131.05,1
20170501|2016-05-24 10:00,24,131.15,131.2,131.15,131.2,9
20170501|2016-05-24 11:00,24,131.3,131.3,131.3,131.3,9
20170501|2016-05-24 11:30,24,131.3,131.3,131.3,131.3,1
20170501|2016-05-25 09:00,25,131.05,131.05,131.05,131.05,1
20170501|2016-05-25 09:30,25,130.9,130.9,130.85,130.85,11
20170501|2016-05-25 10:00,25,130.85,130.85,130.75,130.75,13
20170501|2016-05-25 10:30,25,130.85,130.85,130.65,130.7,4
20170501|2016-05-25 11:00,25,130.85,130.9,130.6,130.6,6
20170501|2016-05-25 12:00,25,130.55,130.6,130.5,130.6,14
20170501|2016-05-26 07:30,26,130.6,130.6,130.4,130.4,13
20170501|2016-05-26 08:00,26,130.55,131,130.55,131,10
20170501|2016-05-26 08:30,26,130.85,130.85,130.65,130.65,12
20170501|2016-05-26 09:00,26,130.5,130.5,130.4,130.4,11
20170501|2016-05-26 09:30,26,130.45,130.85,130.45,130.7,12
20170501|2016-05-26 10:00,26,130.75,130.75,130.75,130.75,1
20170501|2016-05-26 10:30,26,130.75,130.75,130.75,130.75,4
20170501|2016-05-26 11:00,26,130.6,130.6,130.6,130.6,10
20170501|2016-05-26 12:00,26,130.8,130.85,130.8,130.85,6
20170501|2016-05-27 03:00,27,131.45,131.45,131.2,131.25,12
20170501|2016-05-27 05:00,27,130.7,130.7,130.7,130.7,4
20170501|2016-05-27 06:00,27,130.85,130.85,130.85,130.85,1
20170501|2016-05-27 07:30,27,130.4,130.4,130.15,130.15,10
20170501|2016-05-27 08:30,27,130.45,130.45,130.35,130.35,10
20170501|2016-05-27 09:00,27,130.2,130.35,130.2,130.35,6
20170501|2016-05-27 09:30,27,130.35,130.35,130.35,130.35,1
20170501|2016-05-27 10:00,27,130.4,130.8,130.25,130.8,26
20170501|2016-05-27 10:30,27,130.5,130.5,130.4,130.4,2
20170501|2016-05-27 11:00,27,130.35,130.45,130.35,130.4,11
20170501|2016-05-27 12:00,27,130.3,130.55,130.3,130.4,32
20170501|2016-05-31 03:00,31,130.5,130.85,130.5,130.6,12
20170501|2016-05-31 03:30,31,130.6,130.6,130.6,130.6,1
20170501|2016-05-31 04:00,31,130.85,130.85,130.85,130.85,1
20170501|2016-05-31 08:00,31,131.85,132,131.85,132,2
20170501|2016-05-31 08:30,31,132,132,132,132,1
20170501|2016-05-31 09:00,31,132.35,132.35,132.3,132.3,3
20170501|2016-05-31 09:30,31,131.85,131.95,131.8,131.8,54
20170501|2016-05-31 10:00,31,131.5,131.5,131.5,131.5,2
20170501|2016-05-31 10:30,31,130.95,131,130.95,130.95,8
20170501|2016-05-31 11:00,31,130.95,131,130.95,131,7
20170501|2016-05-31 11:30,31,130.8,130.8,130.8,130.8,1
20170501|2016-05-31 12:00,31,130.65,130.65,130.15,130.25,38
20170501|2016-06-01 03:00,1,130.45,130.65,130.4,130.65,3
20170501|2016-06-01 04:30,1,131.2,131.2,131.2,131.2,1
20170501|2016-06-01 06:00,1,131.4,131.4,131.4,131.4,4
20170501|2016-06-01 07:30,1,131,131.25,131,131.25,2
20170501|2016-06-01 08:00,1,130.75,130.85,130.7,130.7,21
20170501|2016-06-01 08:30,1,130,130.3,129.85,130.3,12
20170501|2016-06-01 09:00,1,130.5,130.5,130.45,130.5,5
20170501|2016-06-01 09:30,1,130.15,130.25,130.1,130.15,29
20170501|2016-06-01 10:00,1,130.4,130.4,130.4,130.4,5
20170501|2016-06-01 11:00,1,130.5,130.5,130.5,130.5,1
20170501|2016-06-02 03:00,2,131.8,131.8,131.45,131.45,18
20170501|2016-06-02 05:00,2,131.95,131.95,131.95,131.95,1
20170501|2016-06-02 05:30,2,131.95,132.25,131.95,132.25,5
20170501|2016-06-02 07:00,2,132.5,132.75,132.45,132.75,53
20170501|2016-06-02 07:30,2,132.05,132.45,132.05,132.4,18
20170501|2016-06-02 08:00,2,132.1,132.1,131.45,131.45,7
20170501|2016-06-02 09:00,2,131.55,131.6,131.55,131.6,7
20170501|2016-06-02 09:30,2,131.5,131.65,131.5,131.65,15
20170501|2016-06-02 10:00,2,131.65,131.7,131.25,131.25,19
20170501|2016-06-02 10:30,2,131.5,131.5,131.5,131.5,1
20170501|2016-06-02 11:00,2,131.7,132,131.7,131.75,15
20170501|2016-06-02 11:30,2,132,132,132,132,1
20170501|2016-06-02 12:00,2,132.2,132.3,132.15,132.2,16
20170501|2016-06-03 03:00,3,131.8,132.2,131.8,132.2,2
20170501|2016-06-03 06:30,3,132.35,132.35,132.35,132.35,6
20170501|2016-06-03 07:30,3,133.3,133.3,133.15,133.15,4
20170501|2016-06-03 08:00,3,133.95,134,133.9,133.9,8
20170501|2016-06-03 08:30,3,133.3,133.95,133.3,133.95,11
20170501|2016-06-03 09:00,3,134.1,134.3,133.85,133.95,115
20170501|2016-06-03 09:30,3,133.7,133.7,133.7,133.7,1
20170501|2016-06-03 10:00,3,134.05,134.05,133.9,134.05,35
20170501|2016-06-03 11:00,3,135.2,135.7,135.2,135.7,22
20170501|2016-06-03 11:30,3,135.65,135.65,135.4,135.65,10
20170501|2016-06-03 12:00,3,135.8,136.05,135.7,135.8,22
20170501|2016-06-06 03:00,6,136.65,137.25,136.65,136.9,13
20170501|2016-06-06 03:30,6,137.2,137.2,137.2,137.2,1
20170501|2016-06-06 04:00,6,137.2,137.2,136.9,136.9,8
20170501|2016-06-06 04:30,6,137.15,137.15,137.15,137.15,1
20170501|2016-06-06 06:00,6,137.15,137.15,137.15,137.15,1
20170501|2016-06-06 06:30,6,137.1,137.1,137.1,137.1,1
20170501|2016-06-06 07:00,6,137.7,138.3,137.7,138.3,14
20170501|2016-06-06 07:30,6,138.6,138.6,138.35,138.5,7
20170501|2016-06-06 08:00,6,138.65,138.9,138.55,138.9,9
20170501|2016-06-06 08:30,6,139.25,139.45,139.25,139.45,13
20170501|2016-06-06 09:00,6,139.85,139.85,139.6,139.6,10
20170501|2016-06-06 09:30,6,140.4,140.4,140.4,140.4,8
20170501|2016-06-06 10:00,6,140.55,140.7,140.3,140.45,23
20170501|2016-06-06 10:30,6,140.3,140.3,139.55,139.55,3
20170501|2016-06-06 11:00,6,139.3,139.7,139.3,139.6,7
20170501|2016-06-06 11:30,6,139.7,140,139.7,140,16
20170501|2016-06-06 12:00,6,140,140.65,140,140.35,78
20170501|2016-06-07 03:00,7,139.2,139.45,139.15,139.45,8
20170501|2016-06-07 03:30,7,138.95,138.95,138.5,138.5,11
20170501|2016-06-07 06:30,7,139.35,140.05,139.35,140.05,6
20170501|2016-06-07 07:30,7,140.75,140.85,140.75,140.85,10
20170501|2016-06-07 08:00,7,140.55,141.05,140.55,141.05,2
20170501|2016-06-07 08:30,7,141,141.3,141,141.3,3
20170501|2016-06-07 09:00,7,141.5,141.5,141.5,141.5,1
20170501|2016-06-07 09:30,7,141.1,141.1,140.45,140.45,9
20170501|2016-06-07 10:00,7,140.4,140.4,140.25,140.25,5
20170501|2016-06-07 11:00,7,140.6,140.6,140.6,140.6,2
20170501|2016-06-07 11:30,7,140.95,140.95,140.95,140.95,4
20170501|2016-06-07 12:00,7,141.2,141.2,140.7,140.75,8
20170501|2016-06-08 03:00,8,140.7,140.75,140.65,140.65,8
20170501|2016-06-08 07:00,8,140.75,142,140.75,142,27
20170501|2016-06-08 08:00,8,143.55,144.55,143.5,144.55,46
20170501|2016-06-08 08:30,8,144.5,145.85,144.5,145.8,52
20170501|2016-06-08 09:00,8,145.65,146.1,145.65,145.9,39
20170501|2016-06-08 09:30,8,146.35,147.45,146.35,147.45,49
20170501|2016-06-08 10:00,8,146.35,146.55,145.15,146.55,31
20170501|2016-06-08 10:30,8,146.55,146.8,146.55,146.55,20
20170501|2016-06-08 11:00,8,146.55,146.85,146.55,146.65,20
20170501|2016-06-08 11:30,8,146.85,147.3,146.85,147.3,10
20170501|2016-06-08 12:00,8,147.2,148.4,147.1,147.75,74
20170501|2016-06-09 03:00,9,147.05,147.95,147,147,14
20170501|2016-06-09 03:30,9,147.95,152,147.95,151.55,43
20170501|2016-06-09 04:00,9,151.15,151.15,149.65,150.5,12
20170501|2016-06-09 05:00,9,150.15,150.2,149.4,149.75,16
20170501|2016-06-09 05:30,9,149.85,150.05,149.85,150.05,7
20170501|2016-06-09 06:00,9,150.05,150.05,148.8,148.8,10
20170501|2016-06-09 06:30,9,149.5,150.8,149.5,150.65,44
20170501|2016-06-09 07:00,9,150.65,151.2,150.5,150.95,25
20170501|2016-06-09 07:30,9,150.85,150.85,149.45,150,42
20170501|2016-06-09 08:00,9,150.1,150.7,150.05,150.7,17
20170501|2016-06-09 08:30,9,151,151,149.95,150.05,47
20170501|2016-06-09 09:00,9,149.85,150.45,149.85,150.1,33
20170501|2016-06-09 09:30,9,149.8,150.1,149.65,149.9,21
20170501|2016-06-09 10:00,9,148.1,148.15,144.3,145.5,81
20170501|2016-06-09 10:30,9,145.6,145.85,145.15,145.85,42
20170501|2016-06-09 11:00,9,145.9,146.05,145.45,145.45,29
20170501|2016-06-09 11:30,9,145.2,145.35,145.2,145.2,7
20170501|2016-06-09 12:00,9,145.3,145.3,142.3,143.2,9
20170501|2016-06-10 03:00,10,142.5,143.1,142.4,142.55,8
20170501|2016-06-10 03:30,10,141.7,141.7,141.65,141.65,2
20170501|2016-06-10 04:00,10,141.2,141.2,140.7,140.7,10
20170501|2016-06-10 04:30,10,141.4,142,141.4,142,6
20170501|2016-06-10 06:00,10,141.7,141.75,141.7,141.75,73
20170501|2016-06-10 06:30,10,141.95,141.95,141.95,141.95,1
20170501|2016-06-10 07:00,10,142.3,143,142.3,143,51
20170501|2016-06-10 07:30,10,143.25,144.35,143.25,143.7,35
20170501|2016-06-10 08:00,10,143.65,145.8,143.65,145.75,48
20170501|2016-06-10 08:30,10,145.35,145.5,144.2,144.9,35
20170501|2016-06-10 09:00,10,145.2,145.35,145.1,145.1,11
20170501|2016-06-10 09:30,10,145.6,145.6,143.95,143.95,5
20170501|2016-06-10 10:00,10,144,145,144,145,10
20170501|2016-06-10 10:30,10,144.9,144.9,144.9,144.9,5
20170501|2016-06-10 11:30,10,144.8,144.95,144.75,144.95,9
20170501|2016-06-10 12:00,10,144.9,146,144.9,146,22
20170501|2016-06-13 03:00,13,147.55,147.85,145.85,145.85,87
20170501|2016-06-13 03:30,13,146.05,146.05,144.15,144.15,6
20170501|2016-06-13 04:00,13,144.65,144.65,143.95,143.95,3
20170501|2016-06-13 05:00,13,145.85,145.85,145.85,145.85,1
20170501|2016-06-13 06:30,13,143,143,142.45,142.45,3
20170501|2016-06-13 07:00,13,142,142.7,142,142.7,3
20170501|2016-06-13 08:00,13,143.55,143.6,143.55,143.6,9
20170501|2016-06-13 08:30,13,144.65,144.65,144.65,144.65,1
20170501|2016-06-13 09:00,13,145.3,145.45,145.3,145.45,2
20170501|2016-06-13 09:30,13,146.85,146.85,146.2,146.2,3
20170501|2016-06-13 10:00,13,144.85,146.4,144.85,146.4,26
20170501|2016-06-13 10:30,13,146.45,146.45,145.15,145.15,4
20170501|2016-06-13 11:00,13,145,145.7,144.95,145.55,19
20170501|2016-06-13 11:30,13,145.7,146.1,145.7,146.05,9
20170501|2016-06-13 12:00,13,145.15,145.8,144.5,145.35,51
20170501|2016-06-14 03:30,14,143,143,143,143,5
20170501|2016-06-14 04:30,14,143.1,143.2,143.1,143.2,2
20170501|2016-06-14 05:30,14,143.55,143.55,143.55,143.55,1
20170501|2016-06-14 06:30,14,143,143.35,143,143.35,2
20170501|2016-06-14 07:00,14,143.5,144,143.5,144,2
20170501|2016-06-14 07:30,14,144.5,144.5,144.15,144.15,4
20170501|2016-06-14 08:00,14,144.55,144.65,144.4,144.65,17
20170501|2016-06-14 08:30,14,145,145,145,145,3
20170501|2016-06-14 09:00,14,144.4,145.25,144.4,145.25,10
20170501|2016-06-14 09:30,14,145.25,145.3,144.15,144.15,4
20170501|2016-06-14 10:00,14,143.85,144.1,143.85,144.1,3
20170501|2016-06-14 10:30,14,144.75,144.75,144.05,144.35,25
20170501|2016-06-14 11:00,14,144.2,144.2,142.95,142.95,8
20170501|2016-06-14 11:30,14,143.45,143.45,143.45,143.45,1
20170501|2016-06-14 12:00,14,143.35,143.35,143.35,143.35,3
20170501|2016-06-15 03:00,15,145,145,145,145,1
20170501|2016-06-15 07:00,15,145.45,146.05,145.45,146.05,11
20170501|2016-06-15 07:30,15,145.7,146.4,145.65,146.4,6
20170501|2016-06-15 08:00,15,145.35,145.35,145.35,145.35,1
20170501|2016-06-15 08:30,15,146.2,146.2,146.2,146.2,1
20170501|2016-06-15 09:00,15,145.75,145.75,145.75,145.75,3
20170501|2016-06-15 09:30,15,145.4,145.9,145.4,145.45,12
20170501|2016-06-15 10:00,15,145.75,146.1,145.75,146.1,6
20170501|2016-06-15 10:30,15,145.95,146.15,145.95,146.1,5
20170501|2016-06-15 11:00,15,145.65,145.75,145.65,145.75,2
20170501|2016-06-15 11:30,15,146,146.5,146,146.4,5
20170501|2016-06-15 12:00,15,146.1,146.6,146.1,146.55,7
20170501|2016-06-16 03:00,16,147.45,148.1,147.45,147.95,3
20170501|2016-06-16 03:30,16,147.3,147.3,147.1,147.1,2
20170501|2016-06-16 04:30,16,148,148.2,148,148.2,3
20170501|2016-06-16 07:00,16,147.9,147.9,147.9,147.9,1
20170501|2016-06-16 07:30,16,149.1,149.8,148.6,149.05,46
20170501|2016-06-16 08:00,16,148.35,149.05,148.2,148.4,19
20170501|2016-06-16 08:30,16,148.6,148.6,145,145.35,61
20170501|2016-06-16 09:00,16,145.95,145.95,144.85,145.35,22
20170501|2016-06-16 09:30,16,145,145.8,145,145.8,4
20170501|2016-06-16 10:00,16,145.5,146.5,145.5,146.45,13
20170501|2016-06-16 10:30,16,146.65,146.65,146.65,146.65,1
20170501|2016-06-16 11:00,16,146.05,146.05,146.05,146.05,1
20170501|2016-06-16 11:30,16,146.5,147.6,146.5,147.6,9
20170501|2016-06-16 12:00,16,147.75,148.15,147,148.15,23
20170501|2016-06-17 03:00,17,147.7,149,147.7,149,5
20170501|2016-06-17 04:00,17,149.5,149.65,149.5,149.65,4
20170501|2016-06-17 05:30,17,148.9,148.9,148.9,148.9,1
20170501|2016-06-17 06:00,17,149.2,149.2,149.2,149.2,4
20170501|2016-06-17 07:00,17,149.6,149.6,149,149,13
20170501|2016-06-17 07:30,17,149.6,150,149.35,150,18
20170501|2016-06-17 08:00,17,149.65,149.85,149.35,149.85,10
20170501|2016-06-17 08:30,17,149.9,150.3,149.35,150.3,25
20170501|2016-06-17 09:00,17,150.1,150.3,149.8,149.8,37
20170501|2016-06-17 09:30,17,149.55,149.85,148.85,148.9,14
20170501|2016-06-17 10:00,17,148.45,148.7,147.95,147.95,13
20170501|2016-06-17 11:00,17,147.6,147.6,147.6,147.6,1
20170501|2016-06-17 11:30,17,148.3,148.5,148.2,148.5,7
20170501|2016-06-17 12:00,17,148.75,148.75,148.5,148.55,13
20170501|2016-06-20 03:00,20,147.95,147.95,147.95,147.95,1
20170501|2016-06-20 05:00,20,147.75,147.75,147,147.55,4
20170501|2016-06-20 06:30,20,147.25,147.25,146.6,146.6,2
20170501|2016-06-20 07:00,20,147.5,147.7,147.5,147.7,3
20170501|2016-06-20 07:30,20,146.5,146.5,146.5,146.5,2
20170501|2016-06-20 08:00,20,147.15,147.15,146.6,146.6,5
20170501|2016-06-20 08:30,20,146.05,146.85,146.05,146.85,2
20170501|2016-06-20 09:00,20,147.25,147.25,146.95,147.1,3
20170501|2016-06-20 09:30,20,148.4,148.4,148.4,148.4,2
20170501|2016-06-20 10:00,20,147.7,148,147.7,148,4
20170501|2016-06-20 10:30,20,148,148.15,147.7,147.7,5
20170501|2016-06-20 12:00,20,147.7,147.8,147.35,147.8,8
20170501|2016-06-21 03:00,21,146.75,146.75,145.8,145.95,10
20170501|2016-06-21 03:30,21,146.65,146.65,146.1,146.4,18
20170501|2016-06-21 04:00,21,146.3,146.3,146.2,146.2,4
20170501|2016-06-21 05:00,21,146,146.3,146,146.3,3
20170501|2016-06-21 06:30,21,146.05,146.05,145.1,145.5,8
20170501|2016-06-21 07:00,21,145,145.2,144.85,145.2,5
20170501|2016-06-21 07:30,21,144.9,145.05,144.85,145.05,4
20170501|2016-06-21 08:00,21,145.3,145.55,145.3,145.55,6
20170501|2016-06-21 08:30,21,145.3,145.85,145.3,145.85,9
20170501|2016-06-21 09:00,21,146.4,146.4,146.15,146.15,4
20170501|2016-06-21 09:30,21,146.15,146.15,146.15,146.15,2
20170501|2016-06-21 11:30,21,146.45,146.45,146.3,146.3,10
20170501|2016-06-21 12:00,21,146.55,148,146.55,148,18
20170501|2016-06-22 03:00,22,148.05,148.1,148.05,148.05,5
20170501|2016-06-22 04:30,22,147.8,147.8,147.8,147.8,1
20170501|2016-06-22 05:00,22,147.4,147.4,147.4,147.4,3
20170501|2016-06-22 07:00,22,147.8,148.25,147.8,148.25,6
20170501|2016-06-22 07:30,22,147.95,148.15,147.95,148.15,6
20170501|2016-06-22 08:00,22,146.95,146.95,146.3,146.5,32
20170501|2016-06-22 08:30,22,147.25,147.25,146.95,146.95,4
20170501|2016-06-22 09:00,22,146.95,147.2,146.95,147.2,9
20170501|2016-06-22 09:30,22,146.15,146.5,146.15,146.15,12
20170501|2016-06-22 10:00,22,146.15,146.15,145.5,145.9,34
20170501|2016-06-22 10:30,22,145.95,145.95,145.95,145.95,1
20170501|2016-06-22 11:30,22,145.8,145.8,145.8,145.8,1
20170501|2016-06-22 12:00,22,145.6,146.55,145.5,146.55,19
20170501|2016-06-23 03:00,23,146.45,146.45,146.45,146.45,2
20170501|2016-06-23 04:00,23,147.1,147.1,147.1,147.1,3
20170501|2016-06-23 05:00,23,148,148,148,148,1
20170501|2016-06-23 06:30,23,147.7,147.7,147.65,147.65,5
20170501|2016-06-23 07:30,23,148.3,148.55,148.2,148.55,3
20170501|2016-06-23 08:00,23,148.7,148.7,148.55,148.6,8
20170501|2016-06-23 08:30,23,148.5,148.5,147.55,147.55,5
20170501|2016-06-23 09:00,23,147.8,147.9,147.45,147.45,12
20170501|2016-06-23 09:30,23,147.4,148.4,147.4,148.4,13
20170501|2016-06-23 10:00,23,148.55,148.8,148.55,148.8,5
20170501|2016-06-23 10:30,23,148.95,148.95,148.95,148.95,2
20170501|2016-06-23 11:30,23,149.35,149.65,149.35,149.65,12
20170501|2016-06-23 12:00,23,149,149.65,149,149.65,16
20170501|2016-06-24 03:00,24,147,147,143.7,145.3,101
20170501|2016-06-24 03:30,24,145.7,145.7,145.35,145.35,2
20170501|2016-06-24 04:00,24,145.5,145.9,145.35,145.9,11
20170501|2016-06-24 04:30,24,146.25,146.35,146.05,146.1,10
20170501|2016-06-24 05:30,24,144.95,144.95,144.75,144.75,12
20170501|2016-06-24 06:00,24,144.65,144.65,144.65,144.65,2
20170501|2016-06-24 06:30,24,144.6,144.6,143.55,143.55,8
20170501|2016-06-24 07:00,24,143.3,143.95,143,143.95,12
20170501|2016-06-24 07:30,24,144.5,144.85,144.5,144.85,2
20170501|2016-06-24 08:00,24,144.1,144.1,143.75,143.75,9
20170501|2016-06-24 08:30,24,144.25,145.55,144.25,144.85,8
20170501|2016-06-24 09:00,24,144.75,144.85,144.3,144.35,5
20170501|2016-06-24 09:30,24,144.65,144.65,144.45,144.45,7
20170501|2016-06-24 10:00,24,144.3,144.65,144.3,144.65,3
20170501|2016-06-24 10:30,24,144.25,144.25,144.25,144.25,1
20170501|2016-06-24 11:00,24,143.55,143.55,143.55,143.55,1
20170501|2016-06-24 12:00,24,144.15,144.15,143.7,143.8,14
20170501|2016-06-27 03:00,27,144.65,144.65,144.65,144.65,2
20170501|2016-06-27 04:30,27,143.9,143.9,143.85,143.85,2
20170501|2016-06-27 05:30,27,142.95,142.95,142.9,142.9,2
20170501|2016-06-27 06:00,27,142.75,142.75,142.1,142.1,7
20170501|2016-06-27 07:30,27,143.2,143.2,143.2,143.2,1
20170501|2016-06-27 08:00,27,143.75,144.4,143.7,143.7,11
20170501|2016-06-27 08:30,27,143.75,144.2,143.6,143.6,11
20170501|2016-06-27 09:00,27,144.5,144.5,144.5,144.5,2
20170501|2016-06-27 09:30,27,143.7,143.7,143.6,143.6,3
20170501|2016-06-27 10:00,27,143.2,143.2,143.2,143.2,1
20170501|2016-06-27 10:30,27,143.6,143.6,143.6,143.6,2
20170501|2016-06-27 11:00,27,143.65,143.65,143.65,143.65,3
20170501|2016-06-27 12:00,27,143.3,143.3,143.05,143.05,17
20170501|2016-06-28 03:00,28,144.4,144.5,144.4,144.5,11
20170501|2016-06-28 03:30,28,145.15,145.5,145.15,145.5,7
20170501|2016-06-28 04:00,28,144.75,144.75,144.75,144.75,1
20170501|2016-06-28 07:00,28,145.6,146.4,145.6,146.3,5
20170501|2016-06-28 07:30,28,146.8,147.05,146.8,147.05,12
20170501|2016-06-28 08:00,28,146.8,146.8,146.8,146.8,1
20170501|2016-06-28 08:30,28,147.7,147.7,147.55,147.55,5
20170501|2016-06-28 09:00,28,147.3,147.7,147.2,147.7,4
20170501|2016-06-28 09:30,28,147.9,147.95,147.8,147.85,9
20170501|2016-06-28 10:00,28,147.8,147.8,147.8,147.8,1
20170501|2016-06-28 10:30,28,147.55,147.55,147.4,147.5,7
20170501|2016-06-28 12:00,28,147.3,147.65,147.1,147.35,11
20170501|2016-06-29 03:00,29,147.85,148.2,147.85,148.2,10
20170501|2016-06-29 06:30,29,148.75,149.15,148.75,149.1,7
20170501|2016-06-29 07:00,29,149.05,149.8,149.05,149.8,18
20170501|2016-06-29 07:30,29,149.9,149.9,149.9,149.9,1
20170501|2016-06-29 08:00,29,150.35,151,150.1,150.4,51
20170501|2016-06-29 08:30,29,149.85,149.85,149.85,149.85,1
20170501|2016-06-29 09:00,29,150.55,150.9,150.55,150.9,17
20170501|2016-06-29 09:30,29,150.7,150.7,150.6,150.65,4
20170501|2016-06-29 10:00,29,150.3,150.8,150.25,150.5,27
20170501|2016-06-29 10:30,29,150.75,150.75,150.65,150.7,5
20170501|2016-06-29 11:00,29,151,151.25,150.75,150.95,8
20170501|2016-06-29 11:30,29,151.1,151.1,151.1,151.1,1
20170501|2016-06-29 12:00,29,151.2,151.25,151,151.2,18
20170501|2016-06-30 03:00,30,151.65,153.3,151.65,152.7,19
20170501|2016-06-30 03:30,30,152.55,152.55,152.55,152.55,1
20170501|2016-06-30 04:00,30,152.5,152.5,152.5,152.5,1
20170501|2016-06-30 04:30,30,154.15,154.15,153.2,153.2,10
20170501|2016-06-30 07:00,30,152.8,153.55,152.75,153.1,10
20170501|2016-06-30 07:30,30,153.1,153.1,152.45,152.5,6
20170501|2016-06-30 08:00,30,151,151,149.2,149.5,35
20170501|2016-06-30 08:30,30,150.1,150.1,150.1,150.1,2
20170501|2016-06-30 09:00,30,150.5,150.8,150.5,150.75,5
20170501|2016-06-30 09:30,30,150.15,150.15,150.15,150.15,1
20170501|2016-06-30 10:30,30,151.25,151.25,151.25,151.25,10
20170501|2016-06-30 11:00,30,150.75,150.75,150.6,150.65,5
20170501|2016-06-30 12:00,30,152.3,152.85,151.6,152.05,73
20170501|2016-07-01 03:00,1,152.05,152.2,151.75,151.75,5
20170501|2016-07-01 04:00,1,152.05,152.05,152.05,152.05,1
20170501|2016-07-01 05:00,1,152,152.45,152,152.35,4
20170501|2016-07-01 07:30,1,153.4,153.4,153.4,153.4,1
20170501|2016-07-01 08:00,1,154,154.35,153.75,153.85,33
20170501|2016-07-01 08:30,1,152.8,152.8,152.5,152.5,3
20170501|2016-07-01 09:00,1,153.25,153.5,153.05,153.05,13
20170501|2016-07-01 09:30,1,153.5,153.5,152.75,152.75,12
20170501|2016-07-01 10:00,1,153.15,153.15,153,153,2
20170501|2016-07-01 10:30,1,152.75,152.9,152.75,152.9,3
20170501|2016-07-01 11:00,1,153.05,153.15,153.05,153.15,3
20170501|2016-07-01 11:30,1,152.7,152.85,152.4,152.4,5
20170501|2016-07-01 12:00,1,152.2,153.2,152.15,153.2,23
20170501|2016-07-05 03:00,5,152,152.65,152,152.05,81
20170501|2016-07-05 05:30,5,152.45,152.55,152.25,152.25,3
20170501|2016-07-05 06:00,5,152.4,152.4,152.4,152.4,1
20170501|2016-07-05 07:00,5,153,153,152.75,152.75,27
20170501|2016-07-05 07:30,5,153,153.1,152.5,152.5,10
20170501|2016-07-05 08:00,5,153.45,153.6,153.4,153.6,5
20170501|2016-07-05 08:30,5,153.3,153.35,153.1,153.1,4
20170501|2016-07-05 09:00,5,152.45,152.45,152.2,152.2,4
20170501|2016-07-05 09:30,5,152.1,152.8,152,152.55,14
20170501|2016-07-05 10:00,5,152.6,152.6,151.3,151.3,13
20170501|2016-07-05 12:00,5,152.1,152.5,152.05,152.4,21
20170501|2016-07-06 03:00,6,151.55,151.65,151.55,151.55,9
20170501|2016-07-06 04:00,6,151.35,151.4,151.35,151.4,2
20170501|2016-07-06 04:30,6,151.2,151.2,151.2,151.2,1
20170501|2016-07-06 05:00,6,150.7,150.7,150.7,150.7,1
20170501|2016-07-06 05:30,6,150.55,150.55,150.15,150.15,3
20170501|2016-07-06 06:00,6,149.6,149.6,149.6,149.6,1
20170501|2016-07-06 06:30,6,149,149,148.9,148.9,2
20170501|2016-07-06 07:00,6,148.7,148.7,148.7,148.7,1
20170501|2016-07-06 07:30,6,148.7,148.7,147.45,147.65,12
20170501|2016-07-06 08:00,6,148.55,148.65,148.55,148.65,4
20170501|2016-07-06 09:00,6,148.5,149,148.3,148.9,24
20170501|2016-07-06 09:30,6,148.95,149.45,148.65,149.45,17
20170501|2016-07-06 10:00,6,149.45,149.6,149.45,149.6,5
20170501|2016-07-06 10:30,6,149.55,149.7,149.55,149.65,4
20170501|2016-07-06 12:00,6,150.35,150.6,150.35,150.4,15
20170501|2016-07-07 03:00,7,150.7,150.7,150.4,150.4,4
20170501|2016-07-07 03:30,7,151,151,150.9,150.9,3
20170501|2016-07-07 04:00,7,150.75,150.75,150.75,150.75,1
20170501|2016-07-07 07:00,7,151.05,152.15,151.05,152.1,7
20170501|2016-07-07 07:30,7,152,152.1,151.15,151.2,16
20170501|2016-07-07 08:00,7,151.25,151.4,150.7,150.85,19
20170501|2016-07-07 08:30,7,150.5,150.5,149.8,150.3,9
20170501|2016-07-07 09:30,7,149.85,150,149.35,149.65,17
20170501|2016-07-07 10:00,7,148.75,149.35,148.45,148.45,6
20170501|2016-07-07 10:30,7,148.9,149.05,148.9,148.9,8
20170501|2016-07-07 11:00,7,148.9,149.15,148.9,149.1,4
20170501|2016-07-07 11:30,7,149.1,149.1,149.1,149.1,1
20170501|2016-07-07 12:00,7,148.9,149.25,148.85,149.25,21
20170501|2016-07-08 03:00,8,149.6,150.15,149.6,150.15,4
20170501|2016-07-08 03:30,8,150.25,150.45,150.25,150.3,10
20170501|2016-07-08 04:00,8,150,150,150,150,1
20170501|2016-07-08 04:30,8,149.75,149.75,149.75,149.75,1
20170501|2016-07-08 07:00,8,149.85,150.55,149.85,150.55,5
20170501|2016-07-08 07:30,8,150.05,150.05,150.05,150.05,3
20170501|2016-07-08 08:00,8,150.95,150.95,150.75,150.75,7
20170501|2016-07-08 08:30,8,150.95,150.95,150.85,150.9,8
20170501|2016-07-08 09:00,8,151.15,151.45,150.65,151.2,19
20170501|2016-07-08 09:30,8,151.2,151.2,150.65,150.75,9
20170501|2016-07-08 10:00,8,150.95,151.2,150.95,151.2,3
20170501|2016-07-08 10:30,8,151.1,151.15,151,151,3
20170501|2016-07-08 11:30,8,151,151.2,150.95,150.95,6
20170501|2016-07-08 12:00,8,150.6,151.6,150.6,151.35,40
20170501|2016-07-11 03:00,11,152.7,153.65,152.45,153.35,23
20170501|2016-07-11 03:30,11,153.55,153.65,153.55,153.6,14
20170501|2016-07-11 04:00,11,153.3,153.3,153.3,153.3,1
20170501|2016-07-11 05:30,11,152.85,152.85,152.85,152.85,1
20170501|2016-07-11 06:00,11,153.4,153.4,153.4,153.4,1
20170501|2016-07-11 07:00,11,154,154.9,154,154.9,29
20170501|2016-07-11 07:30,11,155,156.25,155,156.25,8
20170501|2016-07-11 08:00,11,156.05,156.25,155.55,155.6,11
20170501|2016-07-11 08:30,11,155.7,155.9,155.4,155.65,23
20170501|2016-07-11 09:00,11,155.9,156.3,155.9,156.2,27
20170501|2016-07-11 09:30,11,156.05,156.75,156,156.75,15
20170501|2016-07-11 10:00,11,157,157,155.85,156.2,23
20170501|2016-07-11 10:30,11,156.2,156.6,156.2,156.45,8
20170501|2016-07-11 11:00,11,156.55,156.6,156.4,156.4,13
20170501|2016-07-11 11:30,11,156.35,156.7,156.35,156.7,20
20170501|2016-07-11 12:00,11,156.5,156.5,155.9,156.2,70
20170501|2016-07-12 03:00,12,156.55,158.1,156.55,158.1,20
20170501|2016-07-12 04:00,12,158.1,158.1,158.1,158.1,2
20170501|2016-07-12 05:00,12,158.05,158.05,158.05,158.05,1
20170501|2016-07-12 05:30,12,156.9,156.9,156.5,156.5,15
20170501|2016-07-12 06:00,12,156.55,156.6,155.55,155.55,19
20170501|2016-07-12 06:30,12,156.7,157.05,156.7,157.05,2
20170501|2016-07-12 07:00,12,157.35,157.5,157.35,157.5,8
20170501|2016-07-12 07:30,12,157.5,157.8,156.25,156.25,25
20170501|2016-07-12 08:00,12,156.3,156.3,155.35,155.35,6
20170501|2016-07-12 09:00,12,154.55,154.65,154.5,154.65,12
20170501|2016-07-12 09:30,12,154.75,155.1,154.75,155.1,7
20170501|2016-07-12 10:30,12,154.65,154.8,154.6,154.8,7
20170501|2016-07-12 11:00,12,155.05,155.05,154.2,154.2,6
20170501|2016-07-12 11:30,12,154.35,154.4,154.35,154.4,2
20170501|2016-07-12 12:00,12,154.55,154.6,154.2,154.4,45
20170501|2016-07-13 03:00,13,154.65,154.65,154.65,154.65,2
20170501|2016-07-13 03:30,13,154.05,154.75,154.05,154.75,6
20170501|2016-07-13 04:00,13,154.45,154.5,154.35,154.35,3
20170501|2016-07-13 04:30,13,154.95,154.95,154.85,154.85,2
20170501|2016-07-13 05:00,13,155,155,155,155,1
20170501|2016-07-13 05:30,13,154.75,154.75,154.75,154.75,1
20170501|2016-07-13 06:00,13,154.45,154.45,154.45,154.45,1
20170501|2016-07-13 06:30,13,154.5,155.05,154.25,155.05,8
20170501|2016-07-13 07:00,13,155.3,155.8,155.3,155.8,34
20170501|2016-07-13 07:30,13,156,156,155.25,155.9,9
20170501|2016-07-13 08:00,13,155.95,156.4,155.9,156.4,20
20170501|2016-07-13 08:30,13,156.4,156.45,155.75,155.75,27
20170501|2016-07-13 09:00,13,155.4,155.5,155,155.5,23
20170501|2016-07-13 09:30,13,155.8,155.8,154.85,154.85,10
20170501|2016-07-13 10:00,13,155.05,155.05,154.9,154.9,2
20170501|2016-07-13 10:30,13,154.5,154.55,154.5,154.55,2
20170501|2016-07-13 11:30,13,155.05,155.05,155.05,155.05,2
20170501|2016-07-13 12:00,13,155.15,155.25,154.6,154.85,34
20170501|2016-07-14 03:00,14,155.25,155.9,155.25,155.9,7
20170501|2016-07-14 04:30,14,156.55,156.7,156.55,156.7,5
20170501|2016-07-14 05:30,14,157,157,157,157,5
20170501|2016-07-14 06:00,14,156.95,156.95,156.95,156.95,3
20170501|2016-07-14 06:30,14,157.1,157.55,157.1,157.5,32
20170501|2016-07-14 07:00,14,157.95,158.25,157.9,157.9,31
20170501|2016-07-14 07:30,14,158.1,158.1,158.05,158.1,14
20170501|2016-07-14 08:00,14,157.7,157.9,157.45,157.9,7
20170501|2016-07-14 08:30,14,158.05,158.05,156.95,157.2,8
20170501|2016-07-14 09:00,14,157.75,157.85,157.7,157.85,12
20170501|2016-07-14 09:30,14,157.5,157.95,157.3,157.8,39
20170501|2016-07-14 10:00,14,157.95,158.25,157.8,158,33
20170501|2016-07-14 10:30,14,158.1,158.15,157.7,157.7,28
20170501|2016-07-14 11:00,14,157.8,157.8,157.6,157.65,22
20170501|2016-07-14 11:30,14,157.55,158.1,157.4,157.95,49
20170501|2016-07-14 12:00,14,158.1,159.85,158.05,159.7,98
20170501|2016-07-15 03:00,15,159.4,160.3,159.4,160,41
20170501|2016-07-15 03:30,15,159.95,161.1,159.95,161.1,31
20170501|2016-07-15 04:00,15,161.1,161.25,161.1,161.1,5
20170501|2016-07-15 04:30,15,160.9,161,160.9,161,7
20170501|2016-07-15 05:00,15,161.3,161.3,161.3,161.3,1
20170501|2016-07-15 05:30,15,161.3,161.4,161.3,161.4,7
20170501|2016-07-15 06:30,15,160.45,161.05,159.95,161,21
20170501|2016-07-15 07:00,15,161.2,161.25,160.75,161.25,48
20170501|2016-07-15 07:30,15,161.15,161.5,161,161.5,22
20170501|2016-07-15 08:00,15,161.5,161.5,159.05,159.05,42
20170501|2016-07-15 08:30,15,158.95,159.4,158.5,159.4,62
20170501|2016-07-15 09:00,15,159.2,159.2,158.6,158.6,2
20170501|2016-07-15 09:30,15,158.8,159,158.7,159,10
20170501|2016-07-15 10:00,15,159,159.3,158.8,158.85,19
20170501|2016-07-15 10:30,15,158.75,158.8,155.55,157.95,50
20170501|2016-07-15 12:00,15,156.45,156.45,154.05,154.4,51
20170501|2016-07-18 03:00,18,154.5,156.25,154.4,156.25,6
20170501|2016-07-18 05:30,18,154.7,154.85,154.7,154.85,3
20170501|2016-07-18 06:00,18,155.05,156,155.05,156,3
20170501|2016-07-18 06:30,18,155.85,156.05,155.4,155.4,8
20170501|2016-07-18 07:30,18,155.15,155.15,154.75,154.9,6
20170501|2016-07-18 08:00,18,154.7,154.7,152.7,152.9,20
20170501|2016-07-18 08:30,18,152.8,152.8,152,152.3,16
20170501|2016-07-18 09:00,18,152.85,153.5,152.85,153.35,24
20170501|2016-07-18 09:30,18,153.45,153.45,152.9,152.95,10
20170501|2016-07-18 10:00,18,153.15,153.25,153.15,153.2,6
20170501|2016-07-18 10:30,18,153.2,153.6,153.2,153.6,17
20170501|2016-07-18 11:00,18,154.4,155.8,154.4,155.8,3
20170501|2016-07-18 11:30,18,155.85,155.85,155.35,155.75,24
20170501|2016-07-18 12:00,18,156.15,156.85,156.15,156.6,34
20170501|2016-07-19 03:00,19,157.6,158.35,157.5,158.1,92
20170501|2016-07-19 03:30,19,158.1,158.3,157.55,157.55,7
20170501|2016-07-19 05:00,19,157.5,157.5,157.5,157.5,1
20170501|2016-07-19 05:30,19,157.15,157.15,157.15,157.15,1
20170501|2016-07-19 06:00,19,157.9,157.9,157.9,157.9,1
20170501|2016-07-19 06:30,19,157.7,157.7,157.05,157.05,7
20170501|2016-07-19 07:00,19,157.3,157.35,156.6,156.6,14
20170501|2016-07-19 07:30,19,155.75,156.1,155.75,156.05,12
20170501|2016-07-19 08:00,19,155.8,156.65,155.8,156.65,12
20170501|2016-07-19 08:30,19,156.3,156.8,155.85,155.85,21
20170501|2016-07-19 09:00,19,155.9,156.25,155.9,156.25,16
20170501|2016-07-19 09:30,19,156.55,156.55,156.55,156.55,2
20170501|2016-07-19 10:00,19,156.7,156.7,156.1,156.5,9
20170501|2016-07-19 10:30,19,156.15,156.25,155.9,155.9,5
20170501|2016-07-19 11:00,19,155.5,155.5,154.9,154.95,13
20170501|2016-07-19 11:30,19,154.4,154.4,154.15,154.15,4
20170501|2016-07-19 12:00,19,154.35,154.45,153.6,154.35,115
20170501|2016-07-20 03:00,20,153.35,153.35,153,153,7
20170501|2016-07-20 03:30,20,153.1,153.1,153.1,153.1,1
20170501|2016-07-20 05:00,20,154,154,154,154,8
20170501|2016-07-20 05:30,20,153.65,153.65,153.65,153.65,1
20170501|2016-07-20 07:30,20,154.6,154.7,154.35,154.7,6
20170501|2016-07-20 08:00,20,154.8,155.3,154.8,155,26
20170501|2016-07-20 08:30,20,155.15,155.75,154.95,155.75,6
20170501|2016-07-20 09:00,20,155.5,155.5,155.25,155.25,3
20170501|2016-07-20 09:30,20,154.8,155.3,154.8,155.1,16
20170501|2016-07-20 10:00,20,155.25,155.25,154.85,155.05,12
20170501|2016-07-20 11:00,20,155.1,155.1,155.1,155.1,1
20170501|2016-07-20 11:30,20,154.45,154.45,153.85,153.85,20
20170501|2016-07-20 12:00,20,154.05,154.7,154.05,154.65,28
20170501|2016-07-21 03:00,21,155.2,155.7,155.2,155.35,10
20170501|2016-07-21 03:30,21,155.5,155.5,155.3,155.3,2
20170501|2016-07-21 04:00,21,155.25,155.25,154.9,154.9,2
20170501|2016-07-21 05:00,21,155.35,155.35,155.35,155.35,1
20170501|2016-07-21 06:00,21,155.35,155.35,154.9,155.1,12
20170501|2016-07-21 06:30,21,155.15,155.15,155.15,155.15,2
20170501|2016-07-21 07:00,21,155,156.4,154.65,156.25,39
20170501|2016-07-21 07:30,21,156.25,156.35,156,156,18
20170501|2016-07-21 08:00,21,155.6,156.15,155.5,156.1,22
20170501|2016-07-21 08:30,21,156.3,156.9,156.3,156.9,5
20170501|2016-07-21 09:00,21,156.35,156.45,156.35,156.45,8
20170501|2016-07-21 09:30,21,156.3,156.3,155.95,155.95,4
20170501|2016-07-21 10:30,21,156.05,156.05,154.15,154.15,34
20170501|2016-07-21 11:00,21,154.15,154.8,153.8,154.5,21
20170501|2016-07-21 11:30,21,154.35,154.55,154.25,154.35,18
20170501|2016-07-21 12:00,21,154.2,154.7,153.8,154.45,32
20170501|2016-07-22 03:00,22,154.05,154.1,153.35,153.35,10
20170501|2016-07-22 04:00,22,153.7,153.75,153.55,153.55,8
20170501|2016-07-22 04:30,22,153.8,153.85,153.35,153.35,9
20170501|2016-07-22 05:30,22,153.2,153.2,153.15,153.15,5
20170501|2016-07-22 06:00,22,153.25,153.4,153.1,153.1,15
20170501|2016-07-22 06:30,22,152.65,152.65,152.65,152.65,1
20170501|2016-07-22 07:00,22,153.15,153.15,153.15,153.15,1
20170501|2016-07-22 07:30,22,153.3,153.8,153.3,153.35,25
20170501|2016-07-22 08:00,22,153.25,153.25,151.3,151.3,50
20170501|2016-07-22 08:30,22,150.45,150.5,148.95,149.05,165
20170501|2016-07-22 09:00,22,149.6,149.6,149.35,149.4,8
20170501|2016-07-22 09:30,22,149.4,149.45,148.75,149,43
20170501|2016-07-22 10:00,22,149,149,147.85,148.6,65
20170501|2016-07-22 10:30,22,148.55,148.8,148.5,148.8,46
20170501|2016-07-22 11:00,22,148.9,148.95,148.65,148.65,31
20170501|2016-07-22 11:30,22,148.75,149.3,148.7,149.3,29
20170501|2016-07-22 12:00,22,149.5,150.15,149.15,150.05,82
20170501|2016-07-25 03:00,25,150.1,150.1,149.75,149.9,22
20170501|2016-07-25 03:30,25,149.6,149.6,148.8,149.05,9
20170501|2016-07-25 04:00,25,149.3,149.3,149.3,149.3,8
20170501|2016-07-25 04:30,25,149.6,149.6,149.6,149.6,1
20170501|2016-07-25 05:00,25,149.45,149.45,149.45,149.45,1
20170501|2016-07-25 05:30,25,149,149.25,149,149.25,4
20170501|2016-07-25 06:00,25,149.1,149.2,149.1,149.2,2
20170501|2016-07-25 06:30,25,149.05,149.05,148.45,148.65,11
20170501|2016-07-25 07:00,25,148.5,148.5,148.5,148.5,1
20170501|2016-07-25 07:30,25,149.05,149.05,148.55,148.55,32
20170501|2016-07-25 08:00,25,148.65,148.7,148.6,148.6,24
20170501|2016-07-25 08:30,25,148.3,148.3,147.1,147.4,104
20170501|2016-07-25 09:00,25,146.9,147.05,146.75,146.9,34
20170501|2016-07-25 09:30,25,146.95,147.2,146.75,147.2,37
20170501|2016-07-25 10:00,25,146.95,147.2,146.85,147.2,20
20170501|2016-07-25 10:30,25,147.15,147.3,146.9,147.3,23
20170501|2016-07-25 11:00,25,147.35,148,147.3,147.75,46
20170501|2016-07-25 11:30,25,147.9,148.3,147.9,148.3,31
20170501|2016-07-25 12:00,25,148.55,149,148.55,149,44
20170501|2016-07-26 03:00,26,149.3,149.6,148.8,148.8,15
20170501|2016-07-26 03:30,26,149.15,149.3,149.15,149.3,3
20170501|2016-07-26 04:00,26,149.55,149.8,149.55,149.8,4
20170501|2016-07-26 04:30,26,150.55,150.55,150.45,150.5,20
20170501|2016-07-26 05:00,26,150.05,150.05,150.05,150.05,2
20170501|2016-07-26 07:30,26,149.6,149.6,149.25,149.25,6
20170501|2016-07-26 08:30,26,149.85,149.9,149.5,149.5,6
20170501|2016-07-26 09:00,26,149.35,149.5,149.05,149.3,16
20170501|2016-07-26 09:30,26,149.2,149.2,148.7,149.1,5
20170501|2016-07-26 10:00,26,148.7,148.7,148.5,148.5,11
20170501|2016-07-26 10:30,26,149,149,149,149,1
20170501|2016-07-26 11:00,26,148.9,148.9,148.8,148.8,6
20170501|2016-07-26 11:30,26,148.7,149.05,148.7,148.95,19
20170501|2016-07-26 12:00,26,148.65,149.3,148.45,149.15,23
20170501|2016-07-27 03:00,27,150,150,149.85,149.85,4
20170501|2016-07-27 05:00,27,149.7,149.7,149.7,149.7,1
20170501|2016-07-27 07:00,27,149.65,149.85,149.2,149.2,14
20170501|2016-07-27 07:30,27,148.55,148.65,148,148,15
20170501|2016-07-27 08:00,27,148.15,148.95,148.15,148.5,19
20170501|2016-07-27 08:30,27,149,149.35,148.65,148.95,17
20170501|2016-07-27 09:00,27,148.65,148.85,148.5,148.5,12
20170501|2016-07-27 09:30,27,148.4,148.55,148.25,148.5,20
20170501|2016-07-27 10:00,27,148.35,148.4,148,148,28
20170501|2016-07-27 10:30,27,148.1,148.1,147.45,147.45,30
20170501|2016-07-27 11:00,27,147.5,147.9,147.5,147.9,7
20170501|2016-07-27 11:30,27,148.05,148.35,148.05,148.35,5
20170501|2016-07-27 12:00,27,148.2,149.1,148.2,149.1,124
20170501|2016-07-28 03:00,28,149.8,149.95,149.8,149.8,6
20170501|2016-07-28 03:30,28,149.55,149.55,149.55,149.55,2
20170501|2016-07-28 06:00,28,149.3,149.3,149.3,149.3,6
20170501|2016-07-28 06:30,28,148.9,148.9,148.9,148.9,2
20170501|2016-07-28 07:30,28,148.7,148.75,148.7,148.75,3
20170501|2016-07-28 08:00,28,148.9,148.9,148.4,148.4,12
20170501|2016-07-28 09:00,28,148.5,148.5,148,148,17
20170501|2016-07-28 09:30,28,148.15,148.5,147.55,148.5,13
20170501|2016-07-28 11:00,28,148.7,148.85,148.7,148.85,3
20170501|2016-07-28 11:30,28,149.9,149.9,149.75,149.75,7
20170501|2016-07-28 12:00,28,149.55,150.3,149.4,149.95,14
20170501|2016-07-29 03:00,29,149.8,150.15,149.05,149.05,16
20170501|2016-07-29 03:30,29,149.15,149.25,148.5,148.65,36
20170501|2016-07-29 04:00,29,148.75,148.75,148.75,148.75,2
20170501|2016-07-29 06:30,29,149.4,149.4,149.4,149.4,1
20170501|2016-07-29 07:00,29,149.35,149.35,148.4,148.4,8
20170501|2016-07-29 07:30,29,148.3,150.75,148.3,150.5,19
20170501|2016-07-29 08:00,29,151.55,152.1,151.1,151.1,20
20170501|2016-07-29 08:30,29,151.35,151.35,151.35,151.35,1
20170501|2016-07-29 09:00,29,152.05,153.1,152.05,153.1,13
20170501|2016-07-29 09:30,29,152.65,153,152.65,153,6
20170501|2016-07-29 10:00,29,153.05,153.05,152.05,152.05,8
20170501|2016-07-29 10:30,29,152.2,152.45,151.85,151.85,11
20170501|2016-07-29 11:00,29,152.05,152.55,152.05,152.55,29
20170501|2016-07-29 11:30,29,152.65,152.7,152.35,152.65,10
20170501|2016-07-29 12:00,29,152.65,154.2,152.65,153.1,147
20170501|2016-08-01 03:00,1,152.7,153,152.6,152.7,17
20170501|2016-08-01 04:00,1,152.9,153.15,152.9,153.1,11
20170501|2016-08-01 04:30,1,153,153.25,152.9,153.25,5
20170501|2016-08-01 05:30,1,153.4,153.4,153.4,153.4,1
20170501|2016-08-01 06:00,1,153.35,153.4,153.1,153.35,9
20170501|2016-08-01 06:30,1,153.5,153.55,153.25,153.35,13
20170501|2016-08-01 07:00,1,152.7,152.85,152.25,152.85,65
20170501|2016-08-01 09:00,1,152.05,152.75,152.05,152.75,5
20170501|2016-08-01 09:30,1,152.45,152.45,151.75,151.75,26
20170501|2016-08-01 10:00,1,151.9,152.05,151.8,151.8,10
20170501|2016-08-01 10:30,1,151.95,151.95,151.85,151.85,6
20170501|2016-08-01 11:00,1,151.9,152.05,151.9,152.05,10
20170501|2016-08-01 11:30,1,151.5,151.55,151.5,151.55,4
20170501|2016-08-01 12:00,1,151.7,151.95,151.3,151.65,36
20170501|2016-08-02 03:00,2,151.3,151.3,151.3,151.3,5
20170501|2016-08-02 03:30,2,151.3,151.3,150.45,150.7,22
20170501|2016-08-02 04:00,2,150.75,150.75,150.75,150.75,2
20170501|2016-08-02 04:30,2,151.05,151.05,151.05,151.05,3
20170501|2016-08-02 07:00,2,152.85,152.85,152.85,152.85,2
20170501|2016-08-02 07:30,2,151.95,152.5,151.95,152.35,5
20170501|2016-08-02 08:00,2,152.85,153.2,152.85,153.2,3
20170501|2016-08-02 09:00,2,153.2,153.2,153.2,153.2,4
20170501|2016-08-02 09:30,2,152.35,152.35,151.5,151.5,33
20170501|2016-08-02 10:00,2,151.6,151.6,150.05,150.4,38
20170501|2016-08-02 10:30,2,149.2,149.8,149.2,149.7,22
20170501|2016-08-02 11:00,2,149.5,149.75,149.5,149.75,5
20170501|2016-08-02 11:30,2,148.95,149.1,148.65,149.1,23
20170501|2016-08-02 12:00,2,149.05,149.45,149,149.2,49
20170501|2016-08-03 03:00,3,149.6,149.7,149.05,149.05,14
20170501|2016-08-03 03:30,3,149,149.3,149,149.3,5
20170501|2016-08-03 04:00,3,149.55,149.55,149.2,149.2,4
20170501|2016-08-03 04:30,3,149.2,149.3,149.15,149.3,10
20170501|2016-08-03 05:00,3,149.35,149.5,149.35,149.45,4
20170501|2016-08-03 05:30,3,149.2,149.2,149.2,149.2,1
20170501|2016-08-03 06:00,3,149.3,149.3,149.3,149.3,2
20170501|2016-08-03 06:30,3,149.3,149.3,149.25,149.25,5
20170501|2016-08-03 07:00,3,149.95,150.15,149.5,149.55,31
20170501|2016-08-03 07:30,3,149.4,149.45,148.55,149.05,73
20170501|2016-08-03 08:00,3,148.95,149.05,148.1,149.05,47
20170501|2016-08-03 08:30,3,148.7,148.7,148.3,148.4,14
20170501|2016-08-03 09:00,3,148.4,149.05,148.4,149.05,14
20170501|2016-08-03 09:30,3,148.75,149.85,148.75,149.35,11
20170501|2016-08-03 10:00,3,149.2,149.75,149.1,149.6,22
20170501|2016-08-03 10:30,3,149.75,150,149.5,150,24
20170501|2016-08-03 11:00,3,149.9,149.9,148.7,148.85,34
20170501|2016-08-03 11:30,3,148.85,149.15,148.8,149.1,9
20170501|2016-08-03 12:00,3,148.95,149.25,148.65,148.7,78
20170501|2016-08-04 03:00,4,149,149,148.65,148.65,11
20170501|2016-08-04 03:30,4,148.9,148.9,148.7,148.7,5
20170501|2016-08-04 04:30,4,148.8,148.85,148.75,148.85,3
20170501|2016-08-04 05:00,4,148.85,148.85,148.8,148.8,5
20170501|2016-08-04 07:00,4,148.05,148.05,147.65,147.8,9
20170501|2016-08-04 07:30,4,147.75,147.75,145.45,145.65,159
20170501|2016-08-04 08:00,4,145.65,146.1,145.5,146.1,40
20170501|2016-08-04 08:30,4,145.95,146.75,145.95,146.5,52
20170501|2016-08-04 09:00,4,146.25,146.45,146.05,146.2,38
20170501|2016-08-04 09:30,4,146.3,146.45,146,146.05,26
20170501|2016-08-04 10:00,4,146.45,147.35,146.45,147.35,45
20170501|2016-08-04 10:30,4,147.65,147.8,147.65,147.7,11
20170501|2016-08-04 11:00,4,147.65,147.65,147.55,147.6,17
20170501|2016-08-04 11:30,4,147.7,149.8,147.7,149.4,8
20170501|2016-08-04 12:00,4,149.35,151.55,149.35,150.25,55
20170501|2016-08-05 03:00,5,151.2,151.65,150.8,151.35,30
20170501|2016-08-05 03:30,5,151.4,151.4,151.4,151.4,2
20170501|2016-08-05 04:30,5,151.25,151.25,151.15,151.15,5
20170501|2016-08-05 06:30,5,151.25,151.25,150.85,150.85,3
20170501|2016-08-05 07:00,5,150.85,152.05,150.85,152.05,36
20170501|2016-08-05 07:30,5,151.8,152.15,151.1,152.15,19
20170501|2016-08-05 08:00,5,151.4,151.4,151.2,151.35,6
20170501|2016-08-05 08:30,5,151.35,151.45,150.05,150.05,28
20170501|2016-08-05 09:00,5,150.25,151.2,150.25,150.85,29
20170501|2016-08-05 09:30,5,150,150,149.95,149.95,4
20170501|2016-08-05 10:00,5,150,150.8,149.9,150.8,14
20170501|2016-08-05 10:30,5,150.8,150.95,150.5,150.6,19
20170501|2016-08-05 11:00,5,150.6,150.6,150.35,150.35,11
20170501|2016-08-05 11:30,5,150.75,150.9,150.75,150.9,2
20170501|2016-08-05 12:00,5,150.95,151.45,150.75,150.9,83
20170501|2016-08-08 03:00,8,151.45,152.1,151.45,152.1,13
20170501|2016-08-08 03:30,8,152.1,152.1,152.05,152.05,4
20170501|2016-08-08 04:00,8,151.75,151.8,151.75,151.8,3
20170501|2016-08-08 04:30,8,151.9,151.9,151.9,151.9,2
20170501|2016-08-08 05:00,8,152.1,152.1,152.1,152.1,1
20170501|2016-08-08 05:30,8,152.35,152.35,152.35,152.35,1
20170501|2016-08-08 06:00,8,152.75,152.75,152.7,152.7,2
20170501|2016-08-08 06:30,8,152.75,152.75,152.4,152.4,52
20170501|2016-08-08 07:00,8,152.1,152.1,151.7,151.75,30
20170501|2016-08-08 07:30,8,152.2,152.2,151.2,151.7,20
20170501|2016-08-08 08:00,8,151.7,151.9,151.55,151.55,21
20170501|2016-08-08 08:30,8,151.65,152,151.6,151.6,14
20170501|2016-08-08 09:00,8,151.6,151.6,150.8,150.8,16
20170501|2016-08-08 09:30,8,149,149.7,149,149.4,50
20170501|2016-08-08 10:00,8,149.3,150.25,149.3,149.85,12
20170501|2016-08-08 10:30,8,149.35,149.7,149.3,149.5,22
20170501|2016-08-08 11:00,8,149.45,149.45,149.45,149.45,7
20170501|2016-08-08 11:30,8,149.7,149.75,149.7,149.75,2
20170501|2016-08-08 12:00,8,150.05,150.2,149.65,150.15,30
20170501|2016-08-09 03:00,9,150.1,150.1,148.45,148.65,29
20170501|2016-08-09 03:30,9,148.7,149.1,148.6,148.65,16
20170501|2016-08-09 04:30,9,148.85,148.9,148.75,148.75,3
20170501|2016-08-09 05:00,9,148.75,149.1,148.75,149,44
20170501|2016-08-09 05:30,9,149.15,149.25,149.15,149.25,11
20170501|2016-08-09 06:00,9,149.3,149.3,149.2,149.3,9
20170501|2016-08-09 06:30,9,149.1,149.1,149.05,149.05,4
20170501|2016-08-09 07:00,9,149,149.7,148.7,148.9,79
20170501|2016-08-09 07:30,9,148.8,148.8,147.25,147.5,150
20170501|2016-08-09 08:00,9,147.45,147.75,147.25,147.75,20
20170501|2016-08-09 08:30,9,148.4,148.7,147.95,147.95,11
20170501|2016-08-09 09:00,9,148,148.85,147.95,148.8,96
20170501|2016-08-09 09:30,9,148.95,149.65,148.85,149.05,139
20170501|2016-08-09 10:00,9,149.25,150.8,149.25,150.2,192
20170501|2016-08-09 10:30,9,150.2,150.5,149.55,149.9,84
20170501|2016-08-09 11:00,9,149.9,150.1,149.25,149.4,31
20170501|2016-08-09 11:30,9,149.4,150.25,149.3,150.25,112
20170501|2016-08-09 12:00,9,150.15,150.2,149.6,149.95,355
20170501|2016-08-10 03:00,10,150.25,150.35,149.95,150.15,11
20170501|2016-08-10 03:30,10,150.1,150.3,150.1,150.1,4
20170501|2016-08-10 04:00,10,150.15,150.15,150.15,150.15,1
20170501|2016-08-10 04:30,10,150.2,150.2,150.15,150.15,12
20170501|2016-08-10 05:00,10,149.55,149.55,148.85,148.85,10
20170501|2016-08-10 06:30,10,149.55,149.55,149.15,149.15,11
20170501|2016-08-10 07:00,10,149.2,150.15,149.2,149.5,31
20170501|2016-08-10 07:30,10,149.35,149.55,148.9,149.15,81
20170501|2016-08-10 08:00,10,149,149.3,148.75,149.3,95
20170501|2016-08-10 08:30,10,148.95,149.1,148,148.2,51
20170501|2016-08-10 09:00,10,148.3,148.75,148.25,148.4,51
20170501|2016-08-10 09:30,10,148.6,148.6,148.35,148.5,5
20170501|2016-08-10 10:00,10,148.3,148.3,147.6,147.75,12
20170501|2016-08-10 10:30,10,147.6,148,147.6,147.9,19
20170501|2016-08-10 11:00,10,148.4,148.4,148.4,148.4,4
20170501|2016-08-10 11:30,10,147.95,148.3,147.8,148.15,30
20170501|2016-08-10 12:00,10,148.05,148.1,147.4,147.55,51
20170501|2016-08-11 03:00,11,147.15,147.2,146.25,146.25,51
20170501|2016-08-11 03:30,11,146.35,146.4,146.3,146.3,7
20170501|2016-08-11 04:00,11,146.65,146.65,146.55,146.6,9
20170501|2016-08-11 04:30,11,146.7,146.7,146.7,146.7,1
20170501|2016-08-11 05:00,11,146.75,146.75,146.75,146.75,1
20170501|2016-08-11 06:00,11,147.1,147.1,147.1,147.1,1
20170501|2016-08-11 06:30,11,146.8,146.8,146.2,146.35,39
20170501|2016-08-11 07:00,11,146.3,146.6,145.8,146.55,74
20170501|2016-08-11 07:30,11,146.45,146.45,145.55,145.75,221
20170501|2016-08-11 08:00,11,145.85,146.95,145.8,146.6,20
20170501|2016-08-11 08:30,11,146.5,147,146.35,146.35,32
20170501|2016-08-11 09:00,11,146.55,146.55,146,146.25,9
20170501|2016-08-11 09:30,11,146.1,146.45,146,146.45,13
20170501|2016-08-11 10:00,11,146.15,146.25,145.8,145.95,18
20170501|2016-08-11 10:30,11,145.9,146.25,145.85,146.25,20
20170501|2016-08-11 11:00,11,146.1,146.35,146.1,146.35,17
20170501|2016-08-11 11:30,11,146.45,146.45,146.3,146.3,7
20170501|2016-08-11 12:00,11,146.25,146.6,146.2,146.45,16
20170501|2016-08-12 03:00,12,146.75,146.75,146.7,146.7,3
20170501|2016-08-12 03:30,12,146.1,146.2,146.1,146.2,6
20170501|2016-08-12 04:30,12,146.2,146.2,146.2,146.2,1
20170501|2016-08-12 05:00,12,146.3,146.45,146.3,146.4,19
20170501|2016-08-12 06:00,12,146.2,146.2,146.2,146.2,4
20170501|2016-08-12 06:30,12,146.1,146.1,146.1,146.1,1
20170501|2016-08-12 07:00,12,145.7,145.75,145.4,145.4,9
20170501|2016-08-12 07:30,12,145.8,145.85,145.45,145.45,25
20170501|2016-08-12 08:00,12,145.35,145.55,145.35,145.55,12
20170501|2016-08-12 08:30,12,145.45,145.45,145.25,145.25,24
20170501|2016-08-12 09:00,12,145.4,145.5,145.25,145.5,113
20170501|2016-08-12 09:30,12,145.3,145.75,145.3,145.5,42
20170501|2016-08-12 10:00,12,145.5,145.85,145.5,145.85,22
20170501|2016-08-12 10:30,12,146.25,146.25,146.05,146.15,16
20170501|2016-08-12 11:00,12,146.15,146.15,145.65,145.65,16
20170501|2016-08-12 12:00,12,145.5,145.6,145.35,145.45,82
20170501|2016-08-15 03:00,15,145.7,145.7,145.15,145.15,24
20170501|2016-08-15 03:30,15,145.1,145.1,145,145.05,36
20170501|2016-08-15 04:00,15,145.1,145.1,145,145,4
20170501|2016-08-15 04:30,15,145,145,145,145,9
20170501|2016-08-15 05:00,15,145.2,145.4,145.2,145.4,3
20170501|2016-08-15 05:30,15,145.7,145.9,145.7,145.9,2
20170501|2016-08-15 06:00,15,146.15,146.15,145.75,145.95,24
20170501|2016-08-15 06:30,15,145.85,145.85,145.85,145.85,1
20170501|2016-08-15 07:00,15,145.15,146.1,145.15,145.95,29
20170501|2016-08-15 07:30,15,146.25,148.15,145.8,147.95,74
20170501|2016-08-15 08:00,15,148.1,148.65,147.6,148.65,96
20170501|2016-08-15 08:30,15,148.6,149.1,148.4,148.85,43
20170501|2016-08-15 09:00,15,148.7,148.95,148.65,148.7,37
20170501|2016-08-15 09:30,15,147.85,147.85,146.8,146.85,31
20170501|2016-08-15 10:00,15,146.95,147.35,146.9,146.9,20
20170501|2016-08-15 10:30,15,146.45,146.65,146.35,146.5,13
20170501|2016-08-15 11:00,15,146.15,146.15,145.2,145.2,30
20170501|2016-08-15 11:30,15,145.25,145.55,145.25,145.45,32
20170501|2016-08-15 12:00,15,145.65,145.85,145.35,145.35,12
20170501|2016-08-16 03:00,16,145.1,146,145.1,146,10
20170501|2016-08-16 03:30,16,145.9,145.9,145.9,145.9,4
20170501|2016-08-16 04:00,16,145.85,145.85,145.85,145.85,3
20170501|2016-08-16 04:30,16,145.95,145.95,145.95,145.95,1
20170501|2016-08-16 05:00,16,145.6,145.6,145.5,145.5,2
20170501|2016-08-16 06:00,16,145.95,146,145.9,145.9,3
20170501|2016-08-16 06:30,16,145.55,145.8,145.55,145.8,5
20170501|2016-08-16 07:00,16,145.9,146.4,145.9,146.4,7
20170501|2016-08-16 07:30,16,145.8,145.8,145.25,145.3,14
20170501|2016-08-16 08:00,16,145.7,145.8,145.7,145.8,3
20170501|2016-08-16 08:30,16,145.45,145.45,145,145.15,29
20170501|2016-08-16 09:00,16,145.05,145.3,144.95,144.95,57
20170501|2016-08-16 09:30,16,144.95,145.25,144.9,145.2,117
20170501|2016-08-16 10:00,16,145.15,145.7,145,145.4,36
20170501|2016-08-16 10:30,16,145.5,145.5,145.3,145.45,26
20170501|2016-08-16 11:00,16,145.35,145.7,145.3,145.7,10
20170501|2016-08-16 11:30,16,145.7,145.7,145.65,145.65,2
20170501|2016-08-16 12:00,16,145.6,145.8,145.6,145.6,25
20170501|2016-08-17 03:00,17,145.7,145.7,145.7,145.7,1
20170501|2016-08-17 03:30,17,145.2,145.2,145,145,8
20170501|2016-08-17 04:00,17,145,145.1,145,145.1,6
20170501|2016-08-17 04:30,17,145.1,145.1,145.1,145.1,1
20170501|2016-08-17 05:00,17,145.15,145.15,145.15,145.15,1
20170501|2016-08-17 06:30,17,145.3,145.3,145.3,145.3,2
20170501|2016-08-17 07:00,17,145.1,145.1,144.45,144.55,96
20170501|2016-08-17 07:30,17,144.95,145.35,144.85,145.35,33
20170501|2016-08-17 08:00,17,145.15,145.25,144.8,144.85,35
20170501|2016-08-17 08:30,17,144.8,144.8,144.6,144.65,53
20170501|2016-08-17 09:00,17,144.55,144.7,144.35,144.55,98
20170501|2016-08-17 09:30,17,144.45,144.55,144.35,144.35,36
20170501|2016-08-17 10:00,17,144.5,144.5,144.2,144.4,65
20170501|2016-08-17 10:30,17,144.35,144.35,144.15,144.25,44
20170501|2016-08-17 11:00,17,144.25,144.35,144.2,144.3,94
20170501|2016-08-17 11:30,17,144.25,144.25,143.8,143.85,27
20170501|2016-08-17 12:00,17,143.9,144,143,143.5,158
20170501|2016-08-18 03:00,18,143.9,143.95,143.2,143.85,29
20170501|2016-08-18 03:30,18,143.7,143.9,143.65,143.7,9
20170501|2016-08-18 04:00,18,143.9,143.9,143.9,143.9,5
20170501|2016-08-18 04:30,18,143.8,143.8,143.8,143.8,1
20170501|2016-08-18 05:00,18,143.85,144,143.85,144,12
20170501|2016-08-18 05:30,18,144,144,143.95,144,12
20170501|2016-08-18 06:00,18,144,144,144,144,1
20170501|2016-08-18 06:30,18,144.2,144.35,144.15,144.2,30
20170501|2016-08-18 07:00,18,143.45,143.5,143.35,143.4,9
20170501|2016-08-18 07:30,18,143.4,144.55,143.4,144.5,107
20170501|2016-08-18 08:00,18,144.8,144.8,144.3,144.4,55
20170501|2016-08-18 08:30,18,144.4,145.5,144.1,145.15,102
20170501|2016-08-18 09:00,18,144.8,145.9,144.8,145.5,90
20170501|2016-08-18 09:30,18,145.7,146.5,145.55,146.5,169
20170501|2016-08-18 10:00,18,145.8,146.3,145.8,146.15,21
20170501|2016-08-18 10:30,18,146.4,146.6,146.1,146.1,9
20170501|2016-08-18 11:00,18,146.35,146.35,146.1,146.35,11
20170501|2016-08-18 11:30,18,146.35,146.6,146.3,146.3,34
20170501|2016-08-18 12:00,18,146.35,146.75,146.15,146.75,36
20170501|2016-08-19 03:00,19,146.7,147.9,146.35,146.35,106
20170501|2016-08-19 03:30,19,146.25,146.25,145.7,145.9,15
20170501|2016-08-19 04:00,19,145.95,146.2,145.9,146.2,7
20170501|2016-08-19 04:30,19,146.55,146.65,146.35,146.35,5
20170501|2016-08-19 05:00,19,146.45,146.45,146.35,146.35,2
20170501|2016-08-19 05:30,19,146.45,146.45,146.45,146.45,1
20170501|2016-08-19 06:00,19,146.45,146.45,146.45,146.45,1
20170501|2016-08-19 06:30,19,145.9,145.9,145.85,145.85,3
20170501|2016-08-19 07:00,19,145.65,146,145.6,145.7,16
20170501|2016-08-19 07:30,19,145.65,146.3,145.65,145.75,18
20170501|2016-08-19 08:00,19,145.65,145.95,145.65,145.9,23
20170501|2016-08-19 08:30,19,146.05,146.05,145.55,146,57
20170501|2016-08-19 09:00,19,146.05,147.35,146.05,146.7,114
20170501|2016-08-19 09:30,19,147,147.7,147,147.7,10
20170501|2016-08-19 10:00,19,147.7,147.7,147.4,147.6,17
20170501|2016-08-19 10:30,19,147.55,147.55,147.35,147.55,5
20170501|2016-08-19 11:00,19,147.45,147.45,147.05,147.05,16
20170501|2016-08-19 11:30,19,146.9,147.15,146.9,147.05,12
20170501|2016-08-19 12:00,19,146.75,146.8,146.75,146.8,8
20170501|2016-08-22 03:00,22,147,147,146.15,146.45,12
20170501|2016-08-22 04:00,22,146.9,147,146.85,146.85,8
20170501|2016-08-22 04:30,22,146.85,146.85,146.85,146.85,1
20170501|2016-08-22 05:00,22,146.8,146.9,146.8,146.9,5
20170501|2016-08-22 05:30,22,146.95,146.95,146.95,146.95,2
20170501|2016-08-22 06:30,22,146.85,146.9,146.85,146.9,2
20170501|2016-08-22 07:00,22,147.25,147.95,147.25,147.85,20
20170501|2016-08-22 07:30,22,147.95,150.5,147.95,150.1,176
20170501|2016-08-22 08:00,22,150.2,150.25,149.7,150,80
20170501|2016-08-22 08:30,22,149.85,149.95,149.5,149.9,18
20170501|2016-08-22 09:00,22,149.75,149.9,149.75,149.9,16
20170501|2016-08-22 09:30,22,149.95,150.1,149.85,150.1,9
20170501|2016-08-22 10:00,22,150.15,150.2,149.95,150.1,53
20170501|2016-08-22 10:30,22,150.15,150.2,150.05,150.15,74
20170501|2016-08-22 11:00,22,150.1,150.95,150.1,150.7,42
20170501|2016-08-22 11:30,22,150.75,151.45,150.45,151.35,46
20170501|2016-08-22 12:00,22,151.4,151.7,151.1,151.2,104
20170501|2016-08-23 03:00,23,150.75,151.15,150.7,151.15,32
20170501|2016-08-23 03:30,23,151.1,151.5,151.1,151.5,21
20170501|2016-08-23 04:00,23,151.35,151.35,150.9,150.95,58
20170501|2016-08-23 04:30,23,151.1,151.1,151.1,151.1,2
20170501|2016-08-23 05:00,23,151,151,150.95,150.95,5
20170501|2016-08-23 06:00,23,151,151,150.6,150.8,84
20170501|2016-08-23 06:30,23,150.9,151.2,150.9,151.2,2
20170501|2016-08-23 07:00,23,151.35,152,151.35,152,17
20170501|2016-08-23 07:30,23,152.05,152.3,151.85,151.85,58
20170501|2016-08-23 08:00,23,152.05,152.3,150.75,150.75,33
20170501|2016-08-23 08:30,23,151.05,151.25,150.15,151.15,20
20170501|2016-08-23 09:00,23,151.3,151.75,151.15,151.75,20
20170501|2016-08-23 09:30,23,151.55,152.25,151.35,152.2,11
20170501|2016-08-23 10:00,23,151.85,152.2,151.4,152.2,48
20170501|2016-08-23 10:30,23,152,152.15,152,152.15,12
20170501|2016-08-23 11:00,23,152.3,152.3,152.2,152.2,3
20170501|2016-08-23 11:30,23,152.4,152.75,152.35,152.6,39
20170501|2016-08-23 12:00,23,152.6,152.6,152.15,152.35,116
20170501|2016-08-24 03:00,24,151.9,152.2,151.9,151.95,21
20170501|2016-08-24 03:30,24,152.2,152.5,152.2,152.4,9
20170501|2016-08-24 04:00,24,152.35,152.35,152.35,152.35,1
20170501|2016-08-24 04:30,24,152.45,152.45,152.2,152.2,11
20170501|2016-08-24 05:30,24,151.9,151.9,151.9,151.9,2
20170501|2016-08-24 07:00,24,151.95,152.75,151.95,152.7,12
20170501|2016-08-24 07:30,24,152.75,152.75,151.8,151.8,70
20170501|2016-08-24 08:00,24,152.1,152.3,152.1,152.2,14
20170501|2016-08-24 08:30,24,152.5,152.55,152.05,152.05,15
20170501|2016-08-24 09:00,24,152.15,152.15,151.05,151.35,127
20170501|2016-08-24 09:30,24,150.9,151,150.9,151,5
20170501|2016-08-24 10:00,24,150.85,151.25,150.85,151.25,6
20170501|2016-08-24 10:30,24,151.25,151.5,151.05,151.05,13
20170501|2016-08-24 11:00,24,151.05,151.05,150.4,150.5,8
20170501|2016-08-24 11:30,24,150.15,150.15,147.45,147.8,99
20170501|2016-08-24 12:00,24,147.95,148.35,147.4,148.25,50
20170501|2016-08-25 03:00,25,147.6,148.2,147.5,148.05,26
20170501|2016-08-25 04:00,25,148.35,148.55,148.2,148.55,9
20170501|2016-08-25 04:30,25,148.7,149.05,148.7,148.75,13
20170501|2016-08-25 05:00,25,148.65,148.65,148.65,148.65,1
20170501|2016-08-25 07:00,25,148.9,148.95,148.4,148.4,39
20170501|2016-08-25 07:30,25,149.05,149.9,149.05,149.65,20
20170501|2016-08-25 08:00,25,149.75,149.75,149.35,149.6,21
20170501|2016-08-25 08:30,25,149.25,149.4,148.75,148.75,10
20170501|2016-08-25 09:00,25,149.35,149.35,149.15,149.15,3
20170501|2016-08-25 09:30,25,149.15,149.35,149.15,149.2,13
20170501|2016-08-25 10:00,25,149.1,149.1,148.8,149,67
20170501|2016-08-25 10:30,25,148.85,148.85,148.35,148.4,78
20170501|2016-08-25 11:00,25,148.5,148.55,148.2,148.55,16
20170501|2016-08-25 11:30,25,148.9,148.9,148.9,148.9,1
20170501|2016-08-25 12:00,25,148.9,149.5,148.8,149.45,22
20170501|2016-08-26 03:00,26,149.5,149.5,148.95,149.1,14
20170501|2016-08-26 03:30,26,149.95,150.35,149.95,150.35,13
20170501|2016-08-26 04:30,26,149.7,149.7,149.65,149.65,3
20170501|2016-08-26 05:00,26,149.5,149.5,149.5,149.5,1
20170501|2016-08-26 05:30,26,149.85,149.85,149.85,149.85,1
20170501|2016-08-26 06:30,26,150.45,150.45,150.45,150.45,1
20170501|2016-08-26 07:00,26,150.25,150.6,150.25,150.6,2
20170501|2016-08-26 07:30,26,150.55,152.6,150.3,152.6,97
20170501|2016-08-26 08:00,26,152.2,152.3,151.8,151.8,47
20170501|2016-08-26 08:30,26,151.8,152.45,151.8,152.45,10
20170501|2016-08-26 09:00,26,152.3,152.5,151.3,152.25,63
20170501|2016-08-26 09:30,26,152.15,152.2,151.65,151.65,8
20170501|2016-08-26 10:00,26,151.85,151.85,151.85,151.85,1
20170501|2016-08-26 10:30,26,151.7,151.7,150.75,150.75,30
20170501|2016-08-26 11:00,26,150.65,150.65,149.2,149.2,45
20170501|2016-08-26 11:30,26,148.95,149.1,148.45,149.1,42
20170501|2016-08-26 12:00,26,149,150.4,149,150.25,47
20170501|2016-08-29 06:30,29,149.55,149.65,149.45,149.45,6
20170501|2016-08-29 07:00,29,149.2,149.3,149.2,149.3,2
20170501|2016-08-29 07:30,29,149.65,150.15,149.55,149.8,9
20170501|2016-08-29 08:00,29,149.9,149.9,149.9,149.9,1
20170501|2016-08-29 08:30,29,150.35,152.2,150.35,151.7,89
20170501|2016-08-29 09:00,29,151.7,151.75,151.25,151.25,40
20170501|2016-08-29 09:30,29,151.35,151.9,151.35,151.75,10
20170501|2016-08-29 10:00,29,151.7,152.2,151.35,151.35,28
20170501|2016-08-29 10:30,29,151.45,151.45,151.4,151.4,6
20170501|2016-08-29 11:00,29,151.65,151.65,150.35,150.45,6
20170501|2016-08-29 11:30,29,150.45,150.5,150.15,150.25,32
20170501|2016-08-29 12:00,29,150.4,150.6,150.1,150.1,10
20170501|2016-08-30 03:00,30,150,150.5,150,150.5,22
20170501|2016-08-30 03:30,30,150.8,150.8,150.8,150.8,1
20170501|2016-08-30 04:00,30,150.6,150.6,150.6,150.6,5
20170501|2016-08-30 05:30,30,150.5,150.75,150.5,150.75,4
20170501|2016-08-30 06:00,30,150.6,150.6,150.4,150.55,23
20170501|2016-08-30 06:30,30,150.4,150.45,150.4,150.45,6
20170501|2016-08-30 07:00,30,150.85,150.85,150.65,150.75,8
20170501|2016-08-30 07:30,30,150.75,150.75,149.5,149.65,70
20170501|2016-08-30 08:00,30,149.8,150.2,149.7,149.95,35
20170501|2016-08-30 08:30,30,150.4,150.4,149.8,149.8,29
20170501|2016-08-30 09:00,30,149.9,150.05,148.6,148.65,157
20170501|2016-08-30 09:30,30,148.65,148.7,148.05,148.6,80
20170501|2016-08-30 10:00,30,148.85,148.85,148.4,148.5,12
20170501|2016-08-30 10:30,30,148.75,148.95,148.75,148.95,4
20170501|2016-08-30 11:00,30,148.85,148.85,148.85,148.85,1
20170501|2016-08-30 11:30,30,150.05,150.85,150.05,150.7,17
20170501|2016-08-30 12:00,30,151.05,151.35,150.8,150.9,44
20170501|2016-08-31 03:00,31,151.15,151.6,151.1,151.3,8
20170501|2016-08-31 03:30,31,151.25,151.65,151.25,151.65,6
20170501|2016-08-31 04:00,31,151.5,151.5,151.4,151.4,2
20170501|2016-08-31 04:30,31,151.55,151.55,150.9,150.9,5
20170501|2016-08-31 05:00,31,150.85,150.85,150.85,150.85,3
20170501|2016-08-31 05:30,31,151,151,151,151,1
20170501|2016-08-31 06:00,31,150.85,150.85,150.85,150.85,1
20170501|2016-08-31 06:30,31,151.35,151.35,151.35,151.35,2
20170501|2016-08-31 07:00,31,151.65,151.9,151.1,151.7,30
20170501|2016-08-31 07:30,31,151.7,151.7,150.05,150.35,27
20170501|2016-08-31 08:00,31,150.15,151.35,150.15,151.2,24
20170501|2016-08-31 08:30,31,151.7,151.8,151.6,151.65,82
20170501|2016-08-31 09:00,31,151.6,151.6,151.35,151.35,76
20170501|2016-08-31 09:30,31,151,151.05,151,151.05,3
20170501|2016-08-31 10:00,31,150.85,151.35,150.8,151.3,30
20170501|2016-08-31 10:30,31,151.5,151.5,151.5,151.5,13
20170501|2016-08-31 11:00,31,151.6,151.65,151.55,151.55,24
20170501|2016-08-31 11:30,31,151.85,151.85,151.65,151.8,21
20170501|2016-08-31 12:00,31,151.75,152.4,151.7,151.8,98
20170501|2016-09-01 03:00,1,151.9,153.7,151.75,153.55,61
20170501|2016-09-01 03:30,1,153.55,153.7,153.45,153.65,17
20170501|2016-09-01 04:00,1,153.9,154.1,153.7,153.7,6
20170501|2016-09-01 04:30,1,153.7,153.7,153.6,153.6,4
20170501|2016-09-01 05:30,1,154.2,154.2,154.15,154.2,5
20170501|2016-09-01 06:00,1,154.2,154.2,153.9,153.95,23
20170501|2016-09-01 06:30,1,153.85,154,153.8,154,24
20170501|2016-09-01 07:00,1,154,154.95,154,154.75,75
20170501|2016-09-01 07:30,1,155.1,156.35,155.1,156.05,154
20170501|2016-09-01 08:00,1,156.25,156.65,155.7,155.7,65
20170501|2016-09-01 08:30,1,155.75,156.4,155.4,156.15,196
20170501|2016-09-01 09:00,1,156.4,157.2,156.4,156.8,142
20170501|2016-09-01 09:30,1,156.5,157.15,156.5,156.7,68
20170501|2016-09-01 10:00,1,156.45,157,156.35,156.65,51
20170501|2016-09-01 10:30,1,156.6,157.6,156.6,157.35,139
20170501|2016-09-01 11:00,1,157.4,157.55,157,157.5,109
20170501|2016-09-01 11:30,1,157.35,157.7,157.15,157.4,104
20170501|2016-09-01 12:00,1,157.3,157.4,155.8,155.95,206
20170501|2016-09-02 03:00,2,155.8,156.65,155.8,156.65,40
20170501|2016-09-02 03:30,2,156.7,156.7,156.4,156.55,5
20170501|2016-09-02 04:00,2,156.75,156.9,156.65,156.8,52
20170501|2016-09-02 04:30,2,156.8,156.9,156.8,156.9,5
20170501|2016-09-02 05:00,2,157.25,157.25,156.75,156.9,20
20170501|2016-09-02 05:30,2,156.65,156.7,156.35,156.35,47
20170501|2016-09-02 06:00,2,156.45,156.9,156.45,156.9,35
20170501|2016-09-02 06:30,2,156.9,157.4,156.9,157.4,18
20170501|2016-09-02 07:00,2,156.65,157.05,156.2,156.25,49
20170501|2016-09-02 07:30,2,156.35,157.35,156.15,156.6,78
20170501|2016-09-02 08:00,2,156.55,156.95,155.6,156.85,106
20170501|2016-09-02 08:30,2,156.95,156.95,156.15,156.2,63
20170501|2016-09-02 09:00,2,156.4,156.4,155.4,155.65,76
20170501|2016-09-02 09:30,2,155.7,155.8,154.6,155.3,61
20170501|2016-09-02 10:00,2,155.35,155.95,155.3,155.95,25
20170501|2016-09-02 10:30,2,156.05,156.8,156.05,156.65,42
20170501|2016-09-02 11:00,2,156.45,156.75,156.4,156.65,36
20170501|2016-09-02 11:30,2,156.85,157.25,156.85,157.05,44
20170501|2016-09-02 12:00,2,157.15,157.2,155.95,156.3,310
20170501|2016-09-06 03:00,6,156.7,158,156.6,157.55,28
20170501|2016-09-06 03:30,6,157.45,158,157.4,157.9,12
20170501|2016-09-06 04:00,6,157.85,157.9,157.85,157.9,2
20170501|2016-09-06 04:30,6,158,158.05,157.95,157.95,5
20170501|2016-09-06 05:00,6,157.7,157.85,157.7,157.85,2
20170501|2016-09-06 05:30,6,157.55,157.55,157.55,157.55,1
20170501|2016-09-06 06:00,6,157.35,157.35,156.85,156.85,39
20170501|2016-09-06 06:30,6,157.25,157.25,157.2,157.2,3
20170501|2016-09-06 07:00,6,157.2,157.85,157,157.1,32
20170501|2016-09-06 07:30,6,157,157.35,156.75,156.85,58
20170501|2016-09-06 08:00,6,156.85,157.25,156.5,156.55,30
20170501|2016-09-06 08:30,6,156.8,157.25,156.5,157.2,29
20170501|2016-09-06 09:00,6,157.5,157.95,157.2,157.75,41
20170501|2016-09-06 09:30,6,157.7,157.8,157.35,157.35,23
20170501|2016-09-06 10:00,6,157.45,158.05,157.35,158.05,36
20170501|2016-09-06 10:30,6,158.15,158.55,158.1,158.55,23
20170501|2016-09-06 11:00,6,158.4,158.5,157.75,157.85,42
20170501|2016-09-06 11:30,6,158.15,158.35,158.15,158.2,12
20170501|2016-09-06 12:00,6,158.1,158.75,158.05,158.35,90
20170501|2016-09-07 03:00,7,158.7,159,158.6,159,30
20170501|2016-09-07 03:30,7,158.8,158.8,158.7,158.7,8
20170501|2016-09-07 04:00,7,158.65,158.65,158.65,158.65,1
20170501|2016-09-07 04:30,7,158.45,158.45,157.85,157.85,6
20170501|2016-09-07 05:00,7,157.8,158.05,157.7,158.05,6
20170501|2016-09-07 05:30,7,158.15,158.15,158.15,158.15,1
20170501|2016-09-07 06:00,7,158.15,158.15,158.05,158.05,9
20170501|2016-09-07 06:30,7,158.65,158.75,158.65,158.75,4
20170501|2016-09-07 07:00,7,158.45,158.65,158,158.65,6
20170501|2016-09-07 07:30,7,158.4,158.75,158.4,158.7,9
20170501|2016-09-07 08:00,7,158.75,159.25,158.75,159.25,26
20170501|2016-09-07 08:30,7,159.25,159.65,159.2,159.5,113
20170501|2016-09-07 09:00,7,159.5,159.5,158.85,158.9,25
20170501|2016-09-07 09:30,7,159.05,159.5,159.05,159.4,22
20170501|2016-09-07 10:00,7,159.25,159.75,159.25,159.75,24
20170501|2016-09-07 10:30,7,159.75,160.5,159.75,159.85,112
20170501|2016-09-07 11:00,7,159.85,159.85,159.3,159.6,22
20170501|2016-09-07 11:30,7,159.6,159.95,159.45,159.7,30
20170501|2016-09-07 12:00,7,159.8,160.25,159.8,160.25,77
20170501|2016-09-08 03:00,8,160.1,160.65,160.1,160.45,38
20170501|2016-09-08 03:30,8,160.35,160.4,160.05,160.05,12
20170501|2016-09-08 04:00,8,159.85,159.85,159.4,159.4,6
20170501|2016-09-08 04:30,8,159.45,159.7,159.45,159.7,9
20170501|2016-09-08 05:00,8,159.5,160.2,159.5,160.2,14
20170501|2016-09-08 05:30,8,159.85,159.85,159.85,159.85,1
20170501|2016-09-08 06:00,8,160.1,160.1,160.1,160.1,1
20170501|2016-09-08 06:30,8,160.1,160.3,159.7,159.7,27
20170501|2016-09-08 07:00,8,159.85,159.85,159.4,159.5,79
20170501|2016-09-08 07:30,8,159.5,159.85,158.85,158.9,73
20170501|2016-09-08 08:00,8,158.8,159.7,158.35,159.7,32
20170501|2016-09-08 08:30,8,160,160.15,159.35,159.35,21
20170501|2016-09-08 09:00,8,159.35,159.6,158.9,158.9,36
20170501|2016-09-08 09:30,8,159.15,159.15,158.85,158.9,18
20170501|2016-09-08 10:00,8,159,159.9,159,159.45,30
20170501|2016-09-08 10:30,8,159.5,160.05,159.3,160.05,281
20170501|2016-09-08 11:00,8,159.85,159.9,159.6,159.75,56
20170501|2016-09-08 11:30,8,159.85,160.15,159.75,160.1,20
20170501|2016-09-08 12:00,8,160.05,160.2,159.75,160.05,251
20170501|2016-09-09 03:00,9,159.95,159.95,159.1,159.1,40
20170501|2016-09-09 03:30,9,159,159,158.85,158.85,23
20170501|2016-09-09 04:00,9,159.1,159.1,159.05,159.05,4
20170501|2016-09-09 04:30,9,159.1,159.15,158.95,159.15,9
20170501|2016-09-09 05:00,9,159.1,159.1,159.1,159.1,1
20170501|2016-09-09 05:30,9,158.9,158.9,158.8,158.8,2
20170501|2016-09-09 06:00,9,158.65,158.65,158.6,158.65,4
20170501|2016-09-09 06:30,9,158.45,158.45,158.45,158.45,2
20170501|2016-09-09 07:00,9,158.85,158.85,157.5,157.8,49
20170501|2016-09-09 07:30,9,157.8,157.85,156.8,156.95,52
20170501|2016-09-09 08:00,9,157.5,157.9,157.25,157.25,54
20170501|2016-09-09 08:30,9,157.15,157.2,155.75,155.9,94
20170501|2016-09-09 09:00,9,156.3,156.65,156.05,156.15,65
20170501|2016-09-09 09:30,9,156.2,156.2,155.8,156,4
20170501|2016-09-09 10:00,9,156.3,156.65,156.3,156.55,19
20170501|2016-09-09 10:30,9,156.7,156.7,156.7,156.7,1
20170501|2016-09-09 11:00,9,156.7,156.75,156.25,156.25,5
20170501|2016-09-09 11:30,9,156.2,156.55,156.2,156.55,2
20170501|2016-09-09 12:00,9,156.55,157,156.15,156.6,38
20170501|2016-09-12 03:00,12,154.55,154.55,153.55,154.2,52
20170501|2016-09-12 03:30,12,154.4,154.4,154.05,154.05,24
20170501|2016-09-12 04:00,12,154.15,154.15,153.85,153.85,6
20170501|2016-09-12 04:30,12,153.9,153.9,153.9,153.9,1
20170501|2016-09-12 06:30,12,154.7,154.8,154.7,154.7,4
20170501|2016-09-12 07:00,12,154.6,154.85,154.5,154.5,70
20170501|2016-09-12 07:30,12,154.65,154.9,154.65,154.9,3
20170501|2016-09-12 08:00,12,155.4,155.4,155.05,155.05,46
20170501|2016-09-12 08:30,12,154.75,155.7,154.75,155.7,34
20170501|2016-09-12 09:00,12,155.65,156.05,155.6,155.65,115
20170501|2016-09-12 09:30,12,155.9,155.95,155.7,155.9,28
20170501|2016-09-12 10:00,12,155.65,155.65,155.3,155.45,18
20170501|2016-09-12 10:30,12,155.35,155.7,155.25,155.6,19
20170501|2016-09-12 11:00,12,155.5,156.45,155.4,156.45,18
20170501|2016-09-12 11:30,12,156.15,156.2,155.95,155.95,5
20170501|2016-09-12 12:00,12,156,156.75,155.8,155.85,125
20170501|2016-09-13 03:00,13,157.25,158.1,157.25,157.35,98
20170501|2016-09-13 03:30,13,157.35,157.35,156.8,156.95,12
20170501|2016-09-13 06:00,13,156.85,156.85,156.85,156.85,2
20170501|2016-09-13 06:30,13,156.3,156.75,156.25,156.75,11
20170501|2016-09-13 07:00,13,157.25,157.25,156.85,156.85,2
20170501|2016-09-13 07:30,13,156.65,156.75,155.15,156,51
20170501|2016-09-13 08:00,13,156.15,156.5,155.9,156.5,9
20170501|2016-09-13 08:30,13,155.95,156.8,155.95,156.25,6
20170501|2016-09-13 09:00,13,155.65,155.65,155,155,89
20170501|2016-09-13 09:30,13,154.8,155.25,154.7,155.05,12
20170501|2016-09-13 10:00,13,155.3,155.3,154.5,154.7,26
20170501|2016-09-13 10:30,13,154.75,155,154.7,155,12
20170501|2016-09-13 11:00,13,154.85,155.15,154.85,154.85,12
20170501|2016-09-13 11:30,13,154.75,154.75,153.85,154.3,109
20170501|2016-09-13 12:00,13,154.25,154.25,153.35,154.05,131
20170501|2016-09-14 03:00,14,153.55,154.45,153.55,154.45,58
20170501|2016-09-14 03:30,14,154.4,154.4,154.05,154.05,11
20170501|2016-09-14 04:00,14,153.8,154.2,153.8,154.2,13
20170501|2016-09-14 05:00,14,154.1,154.2,154.1,154.2,5
20170501|2016-09-14 05:30,14,154.3,154.3,153.95,153.95,5
20170501|2016-09-14 06:30,14,153.75,154.1,153.5,154.1,23
20170501|2016-09-14 07:00,14,153.55,153.55,152.95,153.1,14
20170501|2016-09-14 07:30,14,153.05,153.65,152.8,153.65,3
20170501|2016-09-14 08:00,14,153.45,153.45,152.85,153.45,76
20170501|2016-09-14 08:30,14,153.5,153.9,153.5,153.7,76
20170501|2016-09-14 09:00,14,153.25,153.65,153.25,153.65,9
20170501|2016-09-14 09:30,14,153.95,154.75,153.5,153.55,61
20170501|2016-09-14 10:00,14,153.85,154.05,153.85,154.05,8
20170501|2016-09-14 10:30,14,153.9,153.9,153.8,153.8,5
20170501|2016-09-14 11:30,14,153.8,153.8,153.75,153.75,4
20170501|2016-09-14 12:00,14,154.3,154.3,153.85,154,36
20170501|2016-09-15 03:00,15,153.95,153.95,153.45,153.5,7
20170501|2016-09-15 03:30,15,153.6,153.6,153.6,153.6,4
20170501|2016-09-15 04:00,15,153.75,153.75,153.75,153.75,1
20170501|2016-09-15 04:30,15,153.85,153.9,153.85,153.9,7
20170501|2016-09-15 05:00,15,153.85,153.85,153.65,153.65,5
20170501|2016-09-15 05:30,15,153.85,153.85,153.85,153.85,2
20170501|2016-09-15 06:00,15,153.6,153.6,153.55,153.55,15
20170501|2016-09-15 06:30,15,153.65,153.65,153.5,153.5,2
20170501|2016-09-15 07:00,15,153.4,154.35,153.3,154.3,10
20170501|2016-09-15 07:30,15,154.5,155.7,154.5,155.35,61
20170501|2016-09-15 08:00,15,155.15,155.3,154.5,154.65,54
20170501|2016-09-15 08:30,15,155.15,155.2,153.2,153.8,40
20170501|2016-09-15 09:00,15,153.65,154.05,153.65,154.05,31
20170501|2016-09-15 09:30,15,153.8,154.15,153.7,154,35
20170501|2016-09-15 10:00,15,154.35,154.35,154.35,154.35,1
20170501|2016-09-15 10:30,15,154.25,154.3,154.15,154.25,16
20170501|2016-09-15 11:00,15,154.25,154.8,154.25,154.8,6
20170501|2016-09-15 11:30,15,154.55,154.65,154.55,154.65,8
20170501|2016-09-15 12:00,15,154.35,154.35,153.75,153.75,29
20170501|2016-09-16 03:00,16,153.75,153.95,153.05,153.5,36
20170501|2016-09-16 03:30,16,153.35,153.35,153.3,153.3,8
20170501|2016-09-16 04:00,16,153.45,153.45,153.35,153.35,2
20170501|2016-09-16 04:30,16,153.45,153.45,153.45,153.45,8
20170501|2016-09-16 05:00,16,153.65,153.65,153.55,153.55,5
20170501|2016-09-16 05:30,16,153.45,153.45,153.45,153.45,2
20170501|2016-09-16 06:00,16,153.55,153.55,153.55,153.55,1
20170501|2016-09-16 06:30,16,153.7,153.7,153.7,153.7,2
20170501|2016-09-16 07:00,16,153.55,154.35,153.55,154.35,9
20170501|2016-09-16 07:30,16,153.85,153.85,153,153,49
20170501|2016-09-16 08:00,16,153.3,153.3,152.55,153,144
20170501|2016-09-16 08:30,16,153.2,154.5,153.2,154.25,71
20170501|2016-09-16 09:00,16,154.15,154.15,154.15,154.15,4
20170501|2016-09-16 09:30,16,153.9,154.35,153.9,154.35,41
20170501|2016-09-16 10:00,16,154.05,154.35,153.65,153.65,37
20170501|2016-09-16 10:30,16,153.9,154.05,153.9,154.05,8
20170501|2016-09-16 11:00,16,153.95,154.15,153.85,153.85,5
20170501|2016-09-16 11:30,16,154.15,154.15,154,154,8
20170501|2016-09-16 12:00,16,153.75,154.1,153.4,153.9,38
20170501|2016-09-19 03:00,19,154.45,155.65,154.45,155.3,48
20170501|2016-09-19 03:30,19,155.3,155.5,155.3,155.5,2
20170501|2016-09-19 04:00,19,155.25,155.45,155.25,155.45,14
20170501|2016-09-19 04:30,19,155.4,155.4,155.4,155.4,10
20170501|2016-09-19 05:00,19,155.45,155.7,155.15,155.15,3
20170501|2016-09-19 05:30,19,155.15,155.15,154.85,154.85,5
20170501|2016-09-19 07:00,19,155.15,155.5,154.9,155.45,26
20170501|2016-09-19 07:30,19,155.65,156.6,155.65,156.25,32
20170501|2016-09-19 08:00,19,156.35,157.45,156.35,157.45,15
20170501|2016-09-19 08:30,19,157.7,158.25,157.15,158.2,48
20170501|2016-09-19 09:00,19,158,158.1,157.8,158.1,12
20170501|2016-09-19 09:30,19,157.8,158.9,157.8,158.3,172
20170501|2016-09-19 10:00,19,158.7,158.8,158.35,158.45,34
20170501|2016-09-19 10:30,19,158.35,158.8,158.35,158.8,13
20170501|2016-09-19 11:00,19,158.75,158.95,158.5,158.55,12
20170501|2016-09-19 11:30,19,158.6,158.8,158.6,158.7,4
20170501|2016-09-19 12:00,19,158.7,158.75,157.6,157.8,80
20170501|2016-09-20 03:00,20,158.15,158.4,157.8,158.2,20
20170501|2016-09-20 03:30,20,158.7,158.7,158.7,158.7,1
20170501|2016-09-20 04:00,20,158.6,158.6,158.05,158.15,50
20170501|2016-09-20 04:30,20,158.35,158.55,158.35,158.55,10
20170501|2016-09-20 05:30,20,158.3,158.3,158.3,158.3,2
20170501|2016-09-20 06:00,20,158.15,158.15,157.9,157.95,21
20170501|2016-09-20 06:30,20,158.05,158.05,158,158,5
20170501|2016-09-20 07:00,20,158.05,158.35,158.05,158.3,52
20170501|2016-09-20 07:30,20,158.5,158.7,158.2,158.25,30
20170501|2016-09-20 08:00,20,158.35,159.4,158.35,159.25,36
20170501|2016-09-20 08:30,20,159.25,159.55,158.85,159.4,82
20170501|2016-09-20 09:00,20,159.7,160.1,159.1,159.45,249
20170501|2016-09-20 09:30,20,159.5,159.5,159.2,159.4,25
20170501|2016-09-20 10:00,20,159.5,160,159.4,159.95,13
20170501|2016-09-20 10:30,20,159.75,159.9,159.5,159.5,74
20170501|2016-09-20 11:00,20,159.7,159.7,159.45,159.55,22
20170501|2016-09-20 11:30,20,159.5,162.6,159.5,161.85,348
20170501|2016-09-20 12:00,20,161.8,162,161.4,161.6,317
20170501|2016-09-21 03:00,21,161.3,161.65,161.3,161.55,26
20170501|2016-09-21 03:30,21,161.85,162.45,161.85,162.3,6
20170501|2016-09-21 04:00,21,162.3,162.3,162.15,162.2,8
20170501|2016-09-21 04:30,21,162.45,162.45,162.35,162.35,5
20170501|2016-09-21 05:00,21,162.5,162.5,162.35,162.5,17
20170501|2016-09-21 05:30,21,162.5,162.5,162.05,162.05,27
20170501|2016-09-21 06:00,21,162.15,162.35,162.15,162.15,25
20170501|2016-09-21 06:30,21,161.9,162.25,161.9,162.25,29
20170501|2016-09-21 07:00,21,162.3,163.55,162.3,162.8,105
20170501|2016-09-21 07:30,21,162.75,163,162.6,162.95,43
20170501|2016-09-21 08:00,21,162.95,163.35,162.95,163.25,59
20170501|2016-09-21 08:30,21,163.4,163.4,162.25,162.35,130
20170501|2016-09-21 09:00,21,162.35,163.05,162.35,162.85,63
20170501|2016-09-21 09:30,21,162.9,163,161.35,161.75,116
20170501|2016-09-21 10:00,21,161.75,162.7,161.65,162.55,40
20170501|2016-09-21 10:30,21,162.55,162.7,161.95,162.15,98
20170501|2016-09-21 11:00,21,162.05,162.25,162,162.05,26
20170501|2016-09-21 11:30,21,161.95,162.55,161.95,162.3,40
20170501|2016-09-21 12:00,21,162.35,162.35,161.05,161.25,82
20170501|2016-09-22 03:00,22,161.35,162.8,161.35,162.6,80
20170501|2016-09-22 03:30,22,162.9,163.1,162.9,163.1,15
20170501|2016-09-22 04:00,22,163.15,163.15,162.8,162.8,5
20170501|2016-09-22 04:30,22,163.55,164.8,163.55,164.3,48
20170501|2016-09-22 05:00,22,164.6,165,164.6,164.7,79
20170501|2016-09-22 05:30,22,164.8,164.8,164.6,164.65,16
20170501|2016-09-22 06:00,22,164.55,164.7,164.35,164.4,66
20170501|2016-09-22 06:30,22,164.35,165.5,164.35,165.4,49
20170501|2016-09-22 07:00,22,165.5,165.7,164.8,165.3,78
20170501|2016-09-22 07:30,22,165,165.35,164.35,164.35,27
20170501|2016-09-22 08:00,22,164.45,164.45,162.1,162.1,173
20170501|2016-09-22 08:30,22,162.5,163.1,160.45,160.5,53
20170501|2016-09-22 09:00,22,161.2,161.4,160.85,161.4,15
20170501|2016-09-22 09:30,22,161.8,161.9,161.7,161.9,14
20170501|2016-09-22 10:00,22,162.05,162.3,161.5,161.85,36
20170501|2016-09-22 10:30,22,162.05,162.6,162.05,162.35,39
20170501|2016-09-22 11:00,22,162.45,162.45,161.75,161.75,25
20170501|2016-09-22 11:30,22,161.75,161.75,160.65,160.75,30
20170501|2016-09-22 12:00,22,160.4,160.85,159.85,159.95,74
20170501|2016-09-23 03:00,23,159.2,159.4,157.9,158.05,91
20170501|2016-09-23 03:30,23,158.15,158.5,158.05,158.4,18
20170501|2016-09-23 04:00,23,158.55,158.8,158.55,158.75,36
20170501|2016-09-23 05:00,23,159.25,159.25,158.7,158.7,5
20170501|2016-09-23 05:30,23,158.55,158.55,158.55,158.55,1
20170501|2016-09-23 06:00,23,158.55,158.75,158.45,158.75,11
20170501|2016-09-23 06:30,23,158.65,159.25,158.65,158.95,4
20170501|2016-09-23 07:00,23,159.05,159.5,158.75,159.35,29
20170501|2016-09-23 07:30,23,159.4,159.55,159.15,159.2,43
20170501|2016-09-23 08:00,23,159.05,159.05,158.1,158.1,53
20170501|2016-09-23 08:30,23,158.15,158.55,158.15,158.55,27
20170501|2016-09-23 09:00,23,158.4,158.4,157.2,157.2,133
20170501|2016-09-23 09:30,23,157.3,157.65,156.75,157.4,21
20170501|2016-09-23 10:00,23,156.85,157.15,156.4,156.8,28
20170501|2016-09-23 10:30,23,156.65,157.05,156.6,156.85,48
20170501|2016-09-23 11:00,23,156.75,157,156.65,156.7,25
20170501|2016-09-23 11:30,23,156.5,156.65,156.35,156.65,33
20170501|2016-09-23 12:00,23,156.5,156.9,156.4,156.9,56
20170501|2016-09-26 03:00,26,156.7,157.15,156.65,156.8,39
20170501|2016-09-26 03:30,26,156.85,156.9,155.7,155.8,66
20170501|2016-09-26 04:00,26,155.75,156.4,155.6,156.35,30
20170501|2016-09-26 04:30,26,156.25,156.25,156.25,156.25,1
20170501|2016-09-26 05:00,26,156.3,156.3,156.3,156.3,1
20170501|2016-09-26 05:30,26,156.25,156.25,156.25,156.25,1
20170501|2016-09-26 07:00,26,157.1,157.1,154.7,155,51
20170501|2016-09-26 07:30,26,154.8,155.35,154.55,155.15,50
20170501|2016-09-26 08:00,26,155.1,155.2,154.65,154.7,51
20170501|2016-09-26 08:30,26,154.6,154.9,154.5,154.5,39
20170501|2016-09-26 09:00,26,154.6,154.75,154.2,154.25,20
20170501|2016-09-26 09:30,26,154.65,155.55,154.65,155.55,42
20170501|2016-09-26 10:00,26,156.1,156.6,155.9,155.9,73
20170501|2016-09-26 10:30,26,155.85,156.4,155.75,156.2,23
20170501|2016-09-26 11:00,26,156,156.3,155.9,156.1,15
20170501|2016-09-26 11:30,26,156.3,157.8,156.15,157.8,126
20170501|2016-09-26 12:00,26,158,159,157.65,158,290
20170501|2016-09-27 03:00,27,158.75,158.75,158.4,158.5,18
20170501|2016-09-27 03:30,27,158.3,158.3,158.1,158.25,11
20170501|2016-09-27 04:00,27,158.05,158.55,157.75,158.4,25
20170501|2016-09-27 04:30,27,158.3,158.4,158.3,158.4,17
20170501|2016-09-27 05:00,27,158.55,158.85,158.55,158.75,3
20170501|2016-09-27 05:30,27,158.45,158.45,158.45,158.45,2
20170501|2016-09-27 06:00,27,158.1,158.1,158.05,158.05,4
20170501|2016-09-27 06:30,27,158,158.15,157.75,158.15,17
20170501|2016-09-27 07:00,27,158.5,158.6,157.55,157.6,11
20170501|2016-09-27 07:30,27,157.2,158.1,156.8,158.1,68
20170501|2016-09-27 08:00,27,157.55,157.55,156.95,156.95,12
20170501|2016-09-27 08:30,27,157.45,157.65,157.4,157.65,13
20170501|2016-09-27 09:00,27,158.15,158.15,157.7,157.75,30
20170501|2016-09-27 09:30,27,157.75,157.75,157.2,157.7,16
20170501|2016-09-27 10:00,27,157.45,157.85,157.45,157.6,8
20170501|2016-09-27 10:30,27,157.8,158.25,157.8,157.95,26
20170501|2016-09-27 11:00,27,158.05,158.2,157.95,157.95,5
20170501|2016-09-27 11:30,27,157.9,159.35,157.9,159.2,25
20170501|2016-09-27 12:00,27,159.3,159.5,158.7,158.7,31
20170501|2016-09-28 03:00,28,159.05,159.4,159.05,159.2,16
20170501|2016-09-28 03:30,28,159.35,159.7,159.1,159.1,8
20170501|2016-09-28 04:00,28,159,159.15,159,159.15,11
20170501|2016-09-28 04:30,28,158.8,158.8,158.25,158.25,5
20170501|2016-09-28 05:00,28,158.6,158.7,158.6,158.7,2
20170501|2016-09-28 06:30,28,159.2,159.2,159.2,159.2,2
20170501|2016-09-28 07:00,28,158.95,159.2,158.45,158.65,9
20170501|2016-09-28 07:30,28,158.55,158.55,157.6,157.6,61
20170501|2016-09-28 08:00,28,157.7,157.75,157.45,157.75,13
20170501|2016-09-28 08:30,28,157.9,158.5,157.7,158.1,76
20170501|2016-09-28 09:00,28,158.15,158.2,157.05,157.1,181
20170501|2016-09-28 09:30,28,157.2,157.6,157.1,157.15,8
20170501|2016-09-28 10:00,28,157.05,157.05,156.3,156.95,48
20170501|2016-09-28 10:30,28,156.8,157.7,156.8,157.7,22
20170501|2016-09-28 11:00,28,158,158.75,157.8,158.7,31
20170501|2016-09-28 11:30,28,158.8,158.8,158.35,158.35,3
20170501|2016-09-28 12:00,28,158.2,158.55,158.1,158.2,74
20170501|2016-09-29 03:00,29,158.7,159.5,158.7,159.2,23
20170501|2016-09-29 03:30,29,159.25,159.7,158.95,159.2,28
20170501|2016-09-29 04:00,29,159.2,159.3,159.2,159.3,19
20170501|2016-09-29 05:00,29,159.2,159.2,159.2,159.2,1
20170501|2016-09-29 05:30,29,159.25,159.25,159.15,159.15,2
20170501|2016-09-29 06:30,29,159.45,159.5,159.45,159.5,7
20170501|2016-09-29 07:00,29,159.6,160.1,158.65,158.65,57
20170501|2016-09-29 07:30,29,158.6,158.6,157.35,157.35,46
20170501|2016-09-29 08:00,29,157.4,158,157.35,157.9,40
20170501|2016-09-29 08:30,29,157.8,158.2,157.75,158,30
20170501|2016-09-29 09:00,29,158.25,158.75,158.25,158.7,24
20170501|2016-09-29 09:30,29,158.45,158.45,158,158.05,17
20170501|2016-09-29 10:00,29,158.2,158.7,158.05,158.05,15
20170501|2016-09-29 10:30,29,158.75,158.75,158.5,158.5,4
20170501|2016-09-29 11:00,29,158.75,159,158.3,158.35,46
20170501|2016-09-29 11:30,29,158.45,158.45,157.45,157.45,17
20170501|2016-09-29 12:00,29,157.6,157.6,155.15,155.6,347
20170501|2016-09-30 03:00,30,155.1,155.2,154.85,155,30
20170501|2016-09-30 03:30,30,155,155,154.75,154.75,4
20170501|2016-09-30 04:00,30,155.2,155.4,155.2,155.35,4
20170501|2016-09-30 05:00,30,155.25,156,155.25,156,11
20170501|2016-09-30 05:30,30,155.65,155.65,155.65,155.65,1
20170501|2016-09-30 06:00,30,155.65,155.85,155.55,155.55,7
20170501|2016-09-30 06:30,30,155.7,155.7,155.1,155.1,2
20170501|2016-09-30 07:00,30,155.35,155.65,154.95,154.95,23
20170501|2016-09-30 07:30,30,154.9,155.25,154.1,154.9,171
20170501|2016-09-30 08:00,30,155.15,156.95,154.95,156.9,62
20170501|2016-09-30 08:30,30,157,157.75,157,157.15,39
20170501|2016-09-30 09:00,30,157.15,157.15,156.65,156.65,20
20170501|2016-09-30 09:30,30,156.8,157.2,156.5,157.05,35
20170501|2016-09-30 10:00,30,157.1,157.4,156.9,157,21
20170501|2016-09-30 10:30,30,156.65,156.65,156.55,156.65,5
20170501|2016-09-30 11:00,30,156.6,156.95,156.6,156.9,8
20170501|2016-09-30 11:30,30,156.75,156.9,156.25,156.5,35
20170501|2016-09-30 12:00,30,156.45,156.95,156.05,156.3,198
20170501|2016-10-03 03:00,3,156.35,156.55,156.35,156.55,4
20170501|2016-10-03 04:00,3,156.55,156.55,156.45,156.5,13
20170501|2016-10-03 04:30,3,156.6,156.75,156.3,156.3,6
20170501|2016-10-03 05:00,3,156.3,156.3,156.15,156.25,6
20170501|2016-10-03 05:30,3,155.95,155.95,155.95,155.95,3
20170501|2016-10-03 06:00,3,155.8,156,155.8,156,3
20170501|2016-10-03 07:00,3,155.95,155.95,155.7,155.7,44
20170501|2016-10-03 07:30,3,155.65,155.65,154.55,154.55,44
20170501|2016-10-03 08:00,3,154.45,154.6,154.4,154.55,79
20170501|2016-10-03 08:30,3,154.45,154.65,153.55,153.9,224
20170501|2016-10-03 09:00,3,153.9,154.15,153.6,153.75,129
20170501|2016-10-03 09:30,3,153.85,154.3,153.75,154.05,43
20170501|2016-10-03 10:00,3,154,154,153.7,153.75,15
20170501|2016-10-03 10:30,3,153.8,153.85,153.75,153.75,52
20170501|2016-10-03 11:00,3,153.8,153.8,152.5,152.65,126
20170501|2016-10-03 11:30,3,152.5,153.05,152.5,152.9,17
20170501|2016-10-03 12:00,3,153,153.3,152.7,153.25,142
20170501|2016-10-04 03:00,4,152.75,152.95,152.55,152.65,16
20170501|2016-10-04 03:30,4,152.4,152.5,152.35,152.5,13
20170501|2016-10-04 04:00,4,152.6,152.75,152.6,152.75,13
20170501|2016-10-04 04:30,4,153.05,153.5,153.05,153.5,20
20170501|2016-10-04 05:00,4,153.65,153.65,153.15,153.2,10
20170501|2016-10-04 05:30,4,153.65,153.8,153.35,153.45,4
20170501|2016-10-04 06:00,4,153.35,153.35,153.1,153.1,24
20170501|2016-10-04 06:30,4,153.35,153.45,153.25,153.25,3
20170501|2016-10-04 07:00,4,152.8,152.9,152.35,152.35,55
20170501|2016-10-04 07:30,4,152.45,153.2,152.1,152.55,47
20170501|2016-10-04 08:00,4,152.75,153.05,152.5,152.55,31
20170501|2016-10-04 08:30,4,152.6,152.95,152.4,152.8,43
20170501|2016-10-04 09:00,4,152.7,152.7,152.15,152.6,96
20170501|2016-10-04 09:30,4,152.55,153.05,152.5,153.05,62
20170501|2016-10-04 10:00,4,153.2,153.35,152.7,152.85,27
20170501|2016-10-04 10:30,4,152.8,153.05,152.6,153.05,30
20170501|2016-10-04 11:00,4,153.1,153.15,152.75,153.15,28
20170501|2016-10-04 11:30,4,153.2,153.2,152.65,152.75,31
20170501|2016-10-04 12:00,4,152.7,153.2,152.6,152.9,48
20170501|2016-10-05 03:00,5,153,153.85,153,153.7,12
20170501|2016-10-05 03:30,5,153.2,153.2,153,153,8
20170501|2016-10-05 04:00,5,153.05,153.2,153.05,153.1,25
20170501|2016-10-05 04:30,5,153.4,153.4,153.4,153.4,1
20170501|2016-10-05 05:00,5,153.4,153.75,153.4,153.75,3
20170501|2016-10-05 05:30,5,153.35,153.35,153.25,153.25,4
20170501|2016-10-05 06:00,5,153.3,153.35,153.3,153.35,2
20170501|2016-10-05 06:30,5,153.55,153.55,153.45,153.45,17
20170501|2016-10-05 07:00,5,153.5,154.5,153.2,154.5,44
20170501|2016-10-05 07:30,5,154.5,154.7,153.85,154.65,34
20170501|2016-10-05 08:00,5,154.9,156.3,154.7,154.85,145
20170501|2016-10-05 08:30,5,155,155.45,154.3,155.45,61
20170501|2016-10-05 09:00,5,155.4,155.4,154.5,154.5,35
20170501|2016-10-05 09:30,5,154.7,155,154.5,154.85,72
20170501|2016-10-05 10:00,5,154.95,155.4,154.95,155.4,45
20170501|2016-10-05 10:30,5,155.45,155.45,154.75,154.85,26
20170501|2016-10-05 11:00,5,154.9,155.15,154.9,155.1,11
20170501|2016-10-05 11:30,5,155.05,155.05,154.3,154.3,27
20170501|2016-10-05 12:00,5,154.15,154.15,153.3,153.9,69
20170501|2016-10-06 03:00,6,153.7,153.95,153.7,153.75,16
20170501|2016-10-06 03:30,6,153.65,153.65,153.65,153.65,2
20170501|2016-10-06 04:00,6,153.5,153.55,153.5,153.55,3
20170501|2016-10-06 04:30,6,153.6,153.6,153.6,153.6,1
20170501|2016-10-06 05:00,6,153.35,153.65,153.35,153.5,9
20170501|2016-10-06 05:30,6,153.5,153.6,153.5,153.55,4
20170501|2016-10-06 06:30,6,153.95,153.95,153.6,153.6,12
20170501|2016-10-06 07:00,6,153.55,153.55,152.85,152.85,27
20170501|2016-10-06 07:30,6,152.75,153.2,152.45,153.1,61
20170501|2016-10-06 08:00,6,152.6,152.8,152.6,152.7,13
20170501|2016-10-06 08:30,6,152.65,153.1,152.55,153.05,20
20170501|2016-10-06 09:00,6,152.55,152.6,152.45,152.45,88
20170501|2016-10-06 09:30,6,152.7,152.7,152.45,152.45,30
20170501|2016-10-06 10:00,6,152.45,152.45,151.85,152,157
20170501|2016-10-06 10:30,6,151.95,152.1,151.65,152.1,183
20170501|2016-10-06 11:00,6,152.05,152.05,151.75,152,41
20170501|2016-10-06 11:30,6,151.9,152,151.75,151.85,86
20170501|2016-10-06 12:00,6,151.75,151.95,151.5,151.55,45
20170501|2016-10-07 03:00,7,151.5,151.6,151.3,151.3,7
20170501|2016-10-07 03:30,7,151.5,151.8,151.5,151.65,14
20170501|2016-10-07 04:00,7,151.8,151.8,151.75,151.75,2
20170501|2016-10-07 05:00,7,151.4,151.5,151.3,151.4,24
20170501|2016-10-07 05:30,7,151.45,151.45,151.45,151.45,1
20170501|2016-10-07 06:00,7,151.7,151.7,151.55,151.65,21
20170501|2016-10-07 07:00,7,151.35,151.35,150.55,150.55,99
20170501|2016-10-07 07:30,7,150.55,152.2,150.55,152.15,137
20170501|2016-10-07 08:00,7,152.1,153.1,152.05,152.85,84
20170501|2016-10-07 08:30,7,152.9,153.35,152.5,152.65,153
20170501|2016-10-07 09:00,7,152.6,153.2,152.25,153.2,15
20170501|2016-10-07 09:30,7,153.05,153.15,152.45,152.55,51
20170501|2016-10-07 10:00,7,152.4,153.5,152.3,153.35,128
20170501|2016-10-07 10:30,7,153.4,153.5,152.45,152.85,57
20170501|2016-10-07 11:00,7,152.75,153.2,152.75,153,36
20170501|2016-10-07 11:30,7,153.1,154.6,153.1,154.25,98
20170501|2016-10-07 12:00,7,154.35,154.5,153.1,153.2,84
20170501|2016-10-10 03:00,10,153.7,153.7,153.45,153.7,45
20170501|2016-10-10 03:30,10,153.7,154.15,153.6,154.1,48
20170501|2016-10-10 04:00,10,153.9,155.1,153.9,154.7,98
20170501|2016-10-10 04:30,10,154.25,154.85,154.2,154.85,14
20170501|2016-10-10 05:00,10,154.4,154.4,154.25,154.25,10
20170501|2016-10-10 05:30,10,154.15,154.6,154,154.6,17
20170501|2016-10-10 06:00,10,154.6,154.6,154.35,154.35,10
20170501|2016-10-10 06:30,10,154.1,154.45,154.1,154.45,3
20170501|2016-10-10 07:00,10,154.55,154.85,154.1,154.7,33
20170501|2016-10-10 07:30,10,154.5,154.9,154.4,154.6,28
20170501|2016-10-10 08:00,10,154.7,155.35,154.25,155.35,61
20170501|2016-10-10 08:30,10,155.2,156.05,155.2,155.95,86
20170501|2016-10-10 09:00,10,156,156.35,155.7,156.35,50
20170501|2016-10-10 09:30,10,156.55,157.2,156.4,156.4,77
20170501|2016-10-10 10:00,10,156.5,157,156.25,156.5,65
20170501|2016-10-10 10:30,10,157.05,158.7,157.05,158.3,61
20170501|2016-10-10 11:00,10,158.25,158.25,157.8,158.15,23
20170501|2016-10-10 11:30,10,158.05,158.55,157.65,157.65,35
20170501|2016-10-10 12:00,10,157.6,158.65,157,157.9,234
20170501|2016-10-11 03:00,11,158.05,158.4,158.05,158.1,13
20170501|2016-10-11 03:30,11,157.95,157.95,157.7,157.8,41
20170501|2016-10-11 04:30,11,157.8,158.1,157.8,158.1,4
20170501|2016-10-11 05:00,11,158.1,158.1,158.1,158.1,15
20170501|2016-10-11 05:30,11,158.05,158.2,158.05,158.1,12
20170501|2016-10-11 06:00,11,158.15,158.15,158.15,158.15,1
20170501|2016-10-11 06:30,11,157.9,158.15,157.9,158.15,4
20170501|2016-10-11 07:00,11,157.9,157.9,156.95,157.5,45
20170501|2016-10-11 07:30,11,157.6,157.6,156.25,156.5,70
20170501|2016-10-11 08:00,11,156.75,156.95,156.55,156.95,5
20170501|2016-10-11 08:30,11,157,157,156.5,156.5,14
20170501|2016-10-11 09:00,11,156.55,156.75,156.4,156.65,9
20170501|2016-10-11 09:30,11,156.6,156.9,156.5,156.85,29
20170501|2016-10-11 10:00,11,156.65,157.55,156.65,157.05,49
20170501|2016-10-11 10:30,11,156.75,157.25,156.65,157.25,32
20170501|2016-10-11 11:00,11,157.15,157.3,157,157,20
20170501|2016-10-11 11:30,11,157.15,157.15,156.35,156.35,14
20170501|2016-10-11 12:00,11,156.05,156.6,156,156.45,40
20170501|2016-10-12 03:00,12,156.8,157.6,156.7,157.5,46
20170501|2016-10-12 03:30,12,157.6,157.65,157.45,157.6,13
20170501|2016-10-12 04:00,12,157.6,158.15,157.55,158.15,37
20170501|2016-10-12 04:30,12,158,158,157.55,157.55,22
20170501|2016-10-12 05:30,12,157.6,157.6,157.6,157.6,1
20170501|2016-10-12 06:30,12,158.1,158.2,158.1,158.2,16
20170501|2016-10-12 07:00,12,157.55,157.9,157.15,157.9,33
20170501|2016-10-12 07:30,12,157.9,158.25,157.2,157.3,49
20170501|2016-10-12 08:00,12,157.4,157.4,156.6,156.6,34
20170501|2016-10-12 08:30,12,156.8,157.05,156,156.95,81
20170501|2016-10-12 09:00,12,156.95,157.85,156.95,157.85,46
20170501|2016-10-12 09:30,12,157.65,158,157.3,157.3,7
20170501|2016-10-12 10:00,12,157.1,157.15,157,157.05,10
20170501|2016-10-12 10:30,12,156.85,157.15,156.7,156.95,46
20170501|2016-10-12 11:00,12,157,157.3,156.8,157.3,19
20170501|2016-10-12 11:30,12,157.25,157.3,156.85,157.3,22
20170501|2016-10-12 12:00,12,157.3,158,157.1,158,103
20170501|2016-10-13 03:00,13,157.7,158.3,157.45,157.5,7
20170501|2016-10-13 03:30,13,157.4,157.5,157.25,157.35,51
20170501|2016-10-13 04:00,13,157.4,157.4,157.4,157.4,3
20170501|2016-10-13 04:30,13,157.75,157.75,157.4,157.4,12
20170501|2016-10-13 05:00,13,157.3,157.85,157.3,157.85,10
20170501|2016-10-13 05:30,13,157.9,158.05,157.9,158.05,6
20170501|2016-10-13 06:00,13,158.1,158.1,157.55,157.55,19
20170501|2016-10-13 06:30,13,157.7,157.7,157.4,157.4,10
20170501|2016-10-13 07:00,13,157.4,159.05,157.3,158.45,111
20170501|2016-10-13 07:30,13,158.55,158.55,157.6,158.05,20
20170501|2016-10-13 08:00,13,157.95,158.65,157.55,158.45,94
20170501|2016-10-13 08:30,13,158.35,158.7,157.65,157.85,84
20170501|2016-10-13 09:00,13,157.85,158.55,157.85,158.3,87
20170501|2016-10-13 09:30,13,158.35,158.6,158.15,158.5,111
20170501|2016-10-13 10:00,13,158.25,158.45,157.8,158.4,129
20170501|2016-10-13 10:30,13,158.7,158.8,158.4,158.45,52
20170501|2016-10-13 11:00,13,158.4,158.7,158.1,158.6,71
20170501|2016-10-13 11:30,13,158.2,158.2,158.15,158.15,9
20170501|2016-10-13 12:00,13,158.1,158.4,158,158.2,28
20170501|2016-10-14 03:00,14,158.95,159.65,158.8,159.3,40
20170501|2016-10-14 03:30,14,159.45,159.55,159.25,159.25,12
20170501|2016-10-14 04:00,14,159.1,160.15,159.1,159.95,30
20170501|2016-10-14 04:30,14,159.9,160,159.9,159.9,8
20170501|2016-10-14 05:00,14,160.1,160.15,160,160,25
20170501|2016-10-14 05:30,14,160,160.1,159.95,159.95,15
20170501|2016-10-14 06:00,14,160.05,160.3,159.8,160.25,23
20170501|2016-10-14 06:30,14,160.25,160.5,160,160,81
20170501|2016-10-14 07:00,14,159.75,160.05,159.15,159.15,41
20170501|2016-10-14 07:30,14,159.6,160,159.55,159.95,30
20170501|2016-10-14 08:00,14,159.9,160.7,159.75,160.2,87
20170501|2016-10-14 08:30,14,160.4,160.55,160.2,160.2,16
20170501|2016-10-14 09:00,14,160.4,161.4,160.4,161.05,156
20170501|2016-10-14 09:30,14,161,161.15,160.9,161.1,43
20170501|2016-10-14 10:00,14,161,161,160.55,160.55,35
20170501|2016-10-14 10:30,14,160.45,160.8,160.35,160.5,73
20170501|2016-10-14 11:00,14,160.6,160.65,160.4,160.45,27
20170501|2016-10-14 11:30,14,160.5,160.65,160.45,160.65,142
20170501|2016-10-14 12:00,14,160.7,161.1,160.6,160.6,132
20170501|2016-10-17 03:00,17,160,160.4,160,160.4,56
20170501|2016-10-17 04:00,17,160.5,160.5,160.5,160.5,1
20170501|2016-10-17 05:00,17,160.55,160.8,160.5,160.5,47
20170501|2016-10-17 05:30,17,160.5,160.5,160.5,160.5,1
20170501|2016-10-17 06:00,17,160.35,160.4,160.35,160.35,7
20170501|2016-10-17 06:30,17,160.65,160.7,160.5,160.5,11
20170501|2016-10-17 07:00,17,160.75,160.8,160.75,160.8,2
20170501|2016-10-17 07:30,17,160.6,161,160.55,160.9,22
20170501|2016-10-17 08:00,17,160.85,160.85,160.75,160.85,37
20170501|2016-10-17 08:30,17,161.25,161.65,160.75,160.75,166
20170501|2016-10-17 09:00,17,160.7,161.4,160.7,161.4,43
20170501|2016-10-17 09:30,17,161.6,161.6,161.5,161.55,11
20170501|2016-10-17 10:00,17,161.65,162.2,161.6,162.2,33
20170501|2016-10-17 10:30,17,162.2,162.35,162.15,162.2,35
20170501|2016-10-17 11:00,17,162.1,162.6,161.9,162.35,64
20170501|2016-10-17 11:30,17,162.35,162.5,162.1,162.35,24
20170501|2016-10-17 12:00,17,162.3,162.65,162.3,162.65,164
20170501|2016-10-18 03:00,18,163.15,163.5,162.55,163.5,89
20170501|2016-10-18 03:30,18,163.7,163.7,163.55,163.55,17
20170501|2016-10-18 04:00,18,163.65,163.7,163.65,163.7,12
20170501|2016-10-18 04:30,18,163.75,163.85,163.75,163.8,30
20170501|2016-10-18 05:00,18,163.8,163.8,163.8,163.8,1
20170501|2016-10-18 05:30,18,163.75,163.95,163.75,163.9,36
20170501|2016-10-18 06:00,18,163.7,163.75,163.7,163.75,4
20170501|2016-10-18 06:30,18,163.6,163.6,163.4,163.4,7
20170501|2016-10-18 07:00,18,163.25,163.5,162.65,163.5,34
20170501|2016-10-18 07:30,18,163.65,164.1,163.3,163.3,105
20170501|2016-10-18 08:00,18,163.3,164.2,163.1,164.2,56
20170501|2016-10-18 08:30,18,164.1,164.15,163.8,164,44
20170501|2016-10-18 09:00,18,163.75,164.7,163.75,164.7,29
20170501|2016-10-18 09:30,18,164.65,165.05,164.15,164.15,102
20170501|2016-10-18 10:00,18,164,164.5,164,164.25,69
20170501|2016-10-18 10:30,18,164.3,164.7,164.25,164.55,36
20170501|2016-10-18 11:00,18,164.5,164.55,164.3,164.3,30
20170501|2016-10-18 11:30,18,164.1,164.3,163.7,164.3,64
20170501|2016-10-18 12:00,18,164.35,164.35,163.8,163.9,179
20170501|2016-10-19 03:00,19,164,164.05,163.4,163.6,35
20170501|2016-10-19 03:30,19,163.75,163.75,163.1,163.1,19
20170501|2016-10-19 04:00,19,163.4,163.4,163.2,163.2,2
20170501|2016-10-19 04:30,19,163.2,163.2,162.9,162.9,16
20170501|2016-10-19 05:00,19,163.05,163.05,163.05,163.05,5
20170501|2016-10-19 05:30,19,163,163,163,163,4
20170501|2016-10-19 06:00,19,162.95,163,162.9,163,7
20170501|2016-10-19 06:30,19,163,163.4,162.95,163.15,80
20170501|2016-10-19 07:00,19,163.15,163.15,161.85,162.4,106
20170501|2016-10-19 07:30,19,162.55,162.8,162.5,162.5,33
20170501|2016-10-19 08:00,19,162.4,163.15,162.35,162.8,48
20170501|2016-10-19 08:30,19,162.9,163.35,162.9,163.05,31
20170501|2016-10-19 09:00,19,163.15,163.6,163.05,163.5,22
20170501|2016-10-19 09:30,19,163.6,163.85,163.25,163.65,51
20170501|2016-10-19 10:00,19,163.6,163.65,163.4,163.4,31
20170501|2016-10-19 10:30,19,163.55,164,163.55,163.65,14
20170501|2016-10-19 11:00,19,163.7,163.8,163.3,163.45,50
20170501|2016-10-19 11:30,19,163.6,163.7,163.35,163.65,63
20170501|2016-10-19 12:00,19,163.45,163.55,163.3,163.4,133
20170501|2016-10-20 03:00,20,163.5,163.5,162.8,162.85,34
20170501|2016-10-20 03:30,20,162.85,162.95,162.8,162.95,9
20170501|2016-10-20 04:00,20,162.85,162.85,162.45,162.45,14
20170501|2016-10-20 04:30,20,162.4,162.5,162.35,162.5,23
20170501|2016-10-20 05:00,20,162.6,162.8,162.6,162.75,15
20170501|2016-10-20 05:30,20,162.8,162.85,162.65,162.65,27
20170501|2016-10-20 06:00,20,162.8,162.85,162.8,162.8,9
20170501|2016-10-20 06:30,20,163,163.2,162.85,163,10
20170501|2016-10-20 07:00,20,163.2,163.65,163.2,163.25,31
20170501|2016-10-20 07:30,20,163.55,163.9,163.5,163.9,35
20170501|2016-10-20 08:00,20,163.75,163.75,162.25,162.9,85
20170501|2016-10-20 08:30,20,162.9,163.2,162.45,162.45,74
20170501|2016-10-20 09:00,20,162.55,162.8,162.1,162.2,172
20170501|2016-10-20 09:30,20,162.1,162.25,161.5,162.25,115
20170501|2016-10-20 10:00,20,162.15,162.7,162,162.15,80
20170501|2016-10-20 10:30,20,162.15,162.25,161.95,162.2,28
20170501|2016-10-20 11:00,20,162.25,162.5,162.25,162.4,63
20170501|2016-10-20 11:30,20,162.45,162.55,162,162,45
20170501|2016-10-20 12:00,20,161.8,162,161.05,161.85,79
20170501|2016-10-21 03:00,21,161.3,161.35,160.8,161.2,63
20170501|2016-10-21 03:30,21,161.2,161.2,160.9,160.95,20
20170501|2016-10-21 04:00,21,161.15,161.15,160.95,160.95,24
20170501|2016-10-21 04:30,21,161,161.05,161,161.05,8
20170501|2016-10-21 05:00,21,161,161.5,161,161.45,6
20170501|2016-10-21 05:30,21,161.5,161.5,161.35,161.35,29
20170501|2016-10-21 06:00,21,161.3,161.5,161.3,161.35,6
20170501|2016-10-21 06:30,21,161.5,161.5,161.3,161.3,7
20170501|2016-10-21 07:00,21,161.55,161.8,161.2,161.3,56
20170501|2016-10-21 07:30,21,161.25,162.05,161.25,162,42
20170501|2016-10-21 08:00,21,161.8,163,161.7,162.4,100
20170501|2016-10-21 08:30,21,162.8,162.8,162.1,162.5,64
20170501|2016-10-21 09:00,21,162.65,162.85,162.55,162.55,49
20170501|2016-10-21 09:30,21,162.45,162.95,162.35,162.7,74
20170501|2016-10-21 10:00,21,162.4,162.75,162.3,162.5,43
20170501|2016-10-21 10:30,21,162.45,162.6,162.35,162.5,10
20170501|2016-10-21 11:00,21,162.6,163.1,162.5,162.85,50
20170501|2016-10-21 11:30,21,162.9,162.9,162.4,162.6,110
20170501|2016-10-21 12:00,21,162.55,162.55,161.6,161.85,53
20170501|2016-10-24 03:00,24,162,162,161.35,161.75,64
20170501|2016-10-24 03:30,24,162.1,162.8,162.1,162.7,32
20170501|2016-10-24 04:00,24,162.65,162.7,162.65,162.65,12
20170501|2016-10-24 04:30,24,162.55,162.8,162.55,162.8,5
20170501|2016-10-24 05:00,24,162.9,162.9,162.55,162.55,7
20170501|2016-10-24 06:00,24,162.25,162.35,162.1,162.35,31
20170501|2016-10-24 06:30,24,162.2,162.3,162.1,162.1,6
20170501|2016-10-24 07:00,24,162.35,163.2,162.25,162.9,123
20170501|2016-10-24 07:30,24,162.85,163.75,162.85,163.75,163
20170501|2016-10-24 08:00,24,163.95,164.7,163.95,164.3,181
20170501|2016-10-24 08:30,24,164.4,164.75,163.85,164.15,44
20170501|2016-10-24 09:00,24,163.95,163.95,163.35,163.45,33
20170501|2016-10-24 09:30,24,163.7,163.75,163.45,163.6,23
20170501|2016-10-24 10:00,24,163.7,163.9,163.55,163.65,45
20170501|2016-10-24 10:30,24,163.4,163.55,163.2,163.5,33
20170501|2016-10-24 11:00,24,163.4,163.6,163.3,163.45,25
20170501|2016-10-24 11:30,24,163.6,163.95,163.45,163.55,18
20170501|2016-10-24 12:00,24,163.4,164,163.35,163.9,98
20170501|2016-10-25 03:00,25,164.25,164.75,164.25,164.65,51
20170501|2016-10-25 03:30,25,164.65,165.1,164.65,165.05,86
20170501|2016-10-25 04:00,25,165.1,165.65,165,165.55,52
20170501|2016-10-25 04:30,25,165.6,165.6,165.1,165.1,39
20170501|2016-10-25 05:00,25,165.05,165.25,165,165.25,37
20170501|2016-10-25 05:30,25,165.4,165.4,165.4,165.4,13
20170501|2016-10-25 06:00,25,165.2,165.2,165.05,165.2,14
20170501|2016-10-25 06:30,25,165.3,166,165.25,165.85,86
20170501|2016-10-25 07:00,25,165.8,167.35,165.8,167.05,83
20170501|2016-10-25 07:30,25,166.95,168,166.95,167.8,118
20170501|2016-10-25 08:00,25,168,168.1,166.6,166.6,68
20170501|2016-10-25 08:30,25,166.8,167.35,166.75,167.35,23
20170501|2016-10-25 09:00,25,167.35,168.2,167.35,167.95,208
20170501|2016-10-25 09:30,25,167.95,168.1,167.75,168,107
20170501|2016-10-25 10:00,25,167.95,169.15,167.9,168.85,310
20170501|2016-10-25 10:30,25,168.9,168.9,168.6,168.75,134
20170501|2016-10-25 11:00,25,168.85,168.9,168.4,168.8,97
20170501|2016-10-25 11:30,25,168.7,169.5,168.7,169.3,54
20170501|2016-10-25 12:00,25,169.2,170.2,169.2,169.6,394
20170501|2016-10-26 03:00,26,168.65,170.05,168.65,169.5,88
20170501|2016-10-26 03:30,26,169.35,169.5,169,169.35,46
20170501|2016-10-26 04:00,26,169.3,169.3,168.75,168.75,13
20170501|2016-10-26 04:30,26,168.85,169.05,168.8,169.05,24
20170501|2016-10-26 05:00,26,169,169.25,168.85,168.95,29
20170501|2016-10-26 05:30,26,169.2,169.2,169.05,169.05,2
20170501|2016-10-26 06:00,26,169.2,169.2,169.2,169.2,1
20170501|2016-10-26 06:30,26,169.25,169.75,169.25,169.6,25
20170501|2016-10-26 07:00,26,169.7,170,169,169,139
20170501|2016-10-26 07:30,26,168.9,170.25,168.9,170.2,115
20170501|2016-10-26 08:00,26,170,170.9,169.75,170.65,269
20170501|2016-10-26 08:30,26,170.95,171.2,170.4,170.85,111
20170501|2016-10-26 09:00,26,171,171,170.3,170.35,74
20170501|2016-10-26 09:30,26,170.5,171.05,170.3,171.05,90
20170501|2016-10-26 10:00,26,171.1,171.1,170.6,170.65,44
20170501|2016-10-26 10:30,26,170.75,170.8,170.2,170.35,85
20170501|2016-10-26 11:00,26,170.7,170.7,170.4,170.4,47
20170501|2016-10-26 11:30,26,170.45,170.45,169.3,169.6,318
20170501|2016-10-26 12:00,26,169.6,169.75,169.3,169.75,152
20170501|2016-10-27 03:00,27,169.1,169.65,168.85,169.6,90
20170501|2016-10-27 03:30,27,169.8,169.8,169.3,169.3,16
20170501|2016-10-27 04:00,27,169.25,169.35,169.1,169.15,54
20170501|2016-10-27 04:30,27,169.2,169.2,169.2,169.2,2
20170501|2016-10-27 05:00,27,169.6,169.65,169.55,169.55,22
20170501|2016-10-27 05:30,27,169.65,169.85,169.6,169.75,23
20170501|2016-10-27 06:00,27,169.75,169.75,169.65,169.65,7
20170501|2016-10-27 06:30,27,169.75,170.25,169.65,170.25,36
20170501|2016-10-27 07:00,27,170.05,170.8,170.05,170.8,45
20170501|2016-10-27 07:30,27,170.9,171.6,170.4,171.35,283
20170501|2016-10-27 08:00,27,171.3,172,171.25,171.5,214
20170501|2016-10-27 08:30,27,171.5,171.65,169.2,169.5,220
20170501|2016-10-27 09:00,27,169.45,170.05,168.1,169.4,222
20170501|2016-10-27 09:30,27,170,170.2,169.85,170.05,8
20170501|2016-10-27 10:00,27,169.7,170.7,169.6,170.4,26
20170501|2016-10-27 10:30,27,170.55,170.55,169.9,170.35,13
20170501|2016-10-27 11:00,27,170.45,170.55,170.25,170.3,87
20170501|2016-10-27 11:30,27,170.25,170.35,170.25,170.35,103
20170501|2016-10-27 12:00,27,170.25,170.7,169.85,170.65,233
20170501|2016-10-28 03:00,28,170.45,171.1,170.45,170.8,39
20170501|2016-10-28 03:30,28,170.6,170.85,170.55,170.85,19
20170501|2016-10-28 04:00,28,170.75,170.75,170.7,170.7,3
20170501|2016-10-28 05:00,28,170.6,170.6,170.5,170.5,2
20170501|2016-10-28 06:00,28,170.6,170.6,170,170,14
20170501|2016-10-28 06:30,28,170.15,170.15,169.95,169.95,11
20170501|2016-10-28 07:00,28,169.7,170.1,169.65,169.85,29
20170501|2016-10-28 07:30,28,169.7,170.15,169.15,169.45,72
20170501|2016-10-28 08:00,28,170.15,170.65,170.15,170.35,28
20170501|2016-10-28 08:30,28,170.1,170.45,169.85,170.45,23
20170501|2016-10-28 09:00,28,170.25,170.5,170.15,170.5,21
20170501|2016-10-28 09:30,28,170.6,171.8,170.6,171.8,118
20170501|2016-10-28 10:00,28,171.8,172.3,171.65,171.85,165
20170501|2016-10-28 10:30,28,171.95,172.05,171.55,171.7,61
20170501|2016-10-28 11:00,28,171.9,172.05,171.8,171.85,21
20170501|2016-10-28 11:30,28,171.75,172.05,171.65,171.85,202
20170501|2016-10-28 12:00,28,171.65,171.8,170.8,170.85,161
20170501|2016-10-31 04:00,31,169.8,169.8,168.75,169.4,103
20170501|2016-10-31 04:30,31,169.2,169.3,168.95,169.1,134
20170501|2016-10-31 05:00,31,169.1,169.1,168.6,168.8,153
20170501|2016-10-31 05:30,31,168.8,168.8,168.55,168.55,142
20170501|2016-10-31 06:00,31,168.5,169.05,168.5,169.05,3
20170501|2016-10-31 06:30,31,169.2,169.2,168.95,169,65
20170501|2016-10-31 07:00,31,168.8,169.4,168.7,169.1,45
20170501|2016-10-31 07:30,31,169.2,169.85,169.2,169.65,79
20170501|2016-10-31 08:00,31,170,170.55,170,170.55,119
20170501|2016-10-31 08:30,31,170.6,171.25,170,170.3,150
20170501|2016-10-31 09:00,31,170,170.15,169.3,169.55,79
20170501|2016-10-31 09:30,31,169.55,169.9,169.5,169.65,115
20170501|2016-10-31 10:00,31,169.6,170.5,169.6,170.2,74
20170501|2016-10-31 10:30,31,170.25,171.05,170,171.05,65
20170501|2016-10-31 11:00,31,171.05,171.05,170.45,170.9,54
20170501|2016-10-31 11:30,31,170.55,170.55,169.8,170.3,196
20170501|2016-10-31 12:00,31,170.15,170.25,169.25,169.3,205
20170501|2016-11-01 04:00,1,168.75,169.3,168.7,169.15,67
20170501|2016-11-01 04:30,1,169.15,169.35,169.05,169.35,6
20170501|2016-11-01 05:00,1,169.5,169.5,169.5,169.5,12
20170501|2016-11-01 05:30,1,169,169.05,168.9,169.05,9
20170501|2016-11-01 06:00,1,169.1,169.65,169.1,169.35,20
20170501|2016-11-01 06:30,1,169.35,169.5,169.3,169.3,11
20170501|2016-11-01 07:00,1,169.4,169.9,169.25,169.7,65
20170501|2016-11-01 07:30,1,169.85,170.45,169.8,170.25,113
20170501|2016-11-01 08:00,1,170.3,170.95,170.3,170.35,138
20170501|2016-11-01 08:30,1,170.6,170.8,169.8,169.95,120
20170501|2016-11-01 09:00,1,169.8,170.05,169.6,169.8,119
20170501|2016-11-01 09:30,1,169.75,170.45,169.65,170,166
20170501|2016-11-01 10:00,1,170.05,170.3,169.5,169.5,188
20170501|2016-11-01 10:30,1,169.5,169.8,169.3,169.4,120
20170501|2016-11-01 11:00,1,169.3,169.45,168.65,168.7,241
20170501|2016-11-01 11:30,1,168.7,168.7,168.05,168.6,359
20170501|2016-11-01 12:00,1,168.55,168.6,166.9,167.1,426
20170501|2016-11-02 04:00,2,166.7,166.7,166.1,166.5,79
20170501|2016-11-02 04:30,2,166.45,166.8,166.45,166.8,48
20170501|2016-11-02 05:00,2,166.7,166.7,166.55,166.55,19
20170501|2016-11-02 05:30,2,166.7,167.2,166.7,166.8,45
20170501|2016-11-02 06:00,2,167,167.2,166.95,166.95,28
20170501|2016-11-02 06:30,2,167.35,167.8,167.25,167.6,27
20170501|2016-11-02 07:00,2,167.6,168.05,167.5,167.5,90
20170501|2016-11-02 07:30,2,167.5,168.1,167.5,167.7,30
20170501|2016-11-02 08:00,2,168,168.1,167.65,167.8,49
20170501|2016-11-02 08:30,2,167.6,167.8,167.15,167.15,45
20170501|2016-11-02 09:00,2,167.3,168.05,167.3,167.7,30
20170501|2016-11-02 09:30,2,167.8,168,167.65,167.9,84
20170501|2016-11-02 10:00,2,167.95,168.45,167.65,168.4,101
20170501|2016-11-02 10:30,2,168.35,168.45,167.95,168.45,49
20170501|2016-11-02 11:00,2,168.6,170,168.6,169.25,315
20170501|2016-11-02 11:30,2,168.6,168.95,168.55,168.6,27
20170501|2016-11-02 12:00,2,168.55,168.85,168.2,168.75,46
20170501|2016-11-03 04:00,3,168.85,169.45,168.85,169.35,42
20170501|2016-11-03 04:30,3,169.55,170.45,169.55,170.25,88
20170501|2016-11-03 05:00,3,170.3,170.45,170.2,170.25,20
20170501|2016-11-03 05:30,3,169.95,170.05,169.8,170.05,28
20170501|2016-11-03 06:00,3,170.15,170.15,169.9,169.95,57
20170501|2016-11-03 06:30,3,169.95,170.05,169.7,169.8,52
20170501|2016-11-03 07:00,3,169.85,170.35,169.8,170.25,54
20170501|2016-11-03 07:30,3,170.4,170.8,170.35,170.65,113
20170501|2016-11-03 08:00,3,170.7,171.3,170.55,170.9,131
20170501|2016-11-03 08:30,3,170.95,172.1,170.8,171.6,239
20170501|2016-11-03 09:00,3,171.7,172.05,171.5,172,291
20170501|2016-11-03 09:30,3,172.1,172.25,171.6,171.6,200
20170501|2016-11-03 10:00,3,171.6,171.95,170.95,171.8,167
20170501|2016-11-03 10:30,3,171.85,172.3,171.75,171.9,259
20170501|2016-11-03 11:00,3,171.9,171.95,171.4,171.65,93
20170501|2016-11-03 11:30,3,171.65,171.9,171.4,171.4,149
20170501|2016-11-03 12:00,3,171.45,171.45,171.1,171.45,231
20170501|2016-11-04 04:00,4,171.1,172,171.1,171.15,81
20170501|2016-11-04 04:30,4,171.4,171.65,171.25,171.45,34
20170501|2016-11-04 05:00,4,171.9,172.1,171.6,171.6,32
20170501|2016-11-04 05:30,4,171.7,171.7,171.45,171.45,8
20170501|2016-11-04 06:00,4,171.4,171.4,171,171.2,28
20170501|2016-11-04 06:30,4,171.35,171.5,171.3,171.4,25
20170501|2016-11-04 07:00,4,171.05,171.85,170.95,171.85,69
20170501|2016-11-04 07:30,4,171.85,174.5,171.75,173.65,742
20170501|2016-11-04 08:00,4,173.7,174.15,172.8,173.2,410
20170501|2016-11-04 08:30,4,173.2,174.05,173.05,174,151
20170501|2016-11-04 09:00,4,173.95,174.55,173.6,174.2,28
20170501|2016-11-04 09:30,4,174.65,176,174.65,175.15,475
20170501|2016-11-04 10:00,4,175.2,176.75,175.2,176.7,300
20170501|2016-11-04 10:30,4,176.55,176.55,175.85,176.4,137
20170501|2016-11-04 11:00,4,176.25,177.5,176.25,176.6,338
20170501|2016-11-04 11:30,4,176.55,176.65,176.05,176.05,240
20170501|2016-11-04 12:00,4,175.8,177.3,175.45,176.55,422
20170501|2016-11-07 03:00,7,175.15,177.4,175.15,177.4,158
20170501|2016-11-07 03:30,7,177.35,178.7,177.35,178.2,97
20170501|2016-11-07 04:00,7,178.15,179,178.15,178.75,52
20170501|2016-11-07 04:30,7,178.55,178.65,178.45,178.6,14
20170501|2016-11-07 05:00,7,178.75,179.95,178.6,178.75,169
20170501|2016-11-07 05:30,7,178.85,178.9,177.9,177.95,112
20170501|2016-11-07 06:00,7,178,178.15,177.7,177.7,31
20170501|2016-11-07 06:30,7,177.7,178.15,177.6,178.15,15
20170501|2016-11-07 07:00,7,177.95,178.8,177.7,178.35,141
20170501|2016-11-07 07:30,7,178.45,179.6,178.1,179.5,133
20170501|2016-11-07 08:00,7,179.5,180.2,179.25,180.15,267
20170501|2016-11-07 08:30,7,180.1,180.45,179.45,180.3,144
20170501|2016-11-07 09:00,7,180.2,180.9,180.2,180.55,121
20170501|2016-11-07 09:30,7,180.4,181.15,180.35,180.85,271
20170501|2016-11-07 10:00,7,180.7,180.95,180.55,180.75,79
20170501|2016-11-07 10:30,7,180.75,181,180.6,180.9,105
20170501|2016-11-07 11:00,7,180.9,181.3,180.75,180.95,158
20170501|2016-11-07 11:30,7,180.65,181.05,180.65,180.85,209
20170501|2016-11-07 12:00,7,180.9,181,179.75,179.85,369
20170501|2016-11-08 03:00,8,180,181.65,180,181.65,108
20170501|2016-11-08 03:30,8,181.25,181.25,180.75,181,42
20170501|2016-11-08 04:00,8,181.1,181.35,180.55,180.85,33
20170501|2016-11-08 04:30,8,180.5,180.5,179.3,180.2,132
20170501|2016-11-08 05:00,8,180,180,179.65,179.85,17
20170501|2016-11-08 05:30,8,179.95,179.95,178.3,178.4,189
20170501|2016-11-08 06:00,8,178.35,179.1,178.2,178.75,123
20170501|2016-11-08 06:30,8,178.9,178.9,177.55,177.65,264
20170501|2016-11-08 07:00,8,177.55,177.7,176.1,176.4,191
20170501|2016-11-08 07:30,8,176.1,177.45,175.55,175.7,178
20170501|2016-11-08 08:00,8,175.6,176.35,175.55,175.55,109
20170501|2016-11-08 08:30,8,175.45,176.25,175.25,175.8,180
20170501|2016-11-08 09:00,8,175.85,176.2,175.45,176.2,85
20170501|2016-11-08 09:30,8,176.05,176.45,175.8,176.2,84
20170501|2016-11-08 10:00,8,176.5,176.7,175.85,176.05,137
20170501|2016-11-08 10:30,8,176.05,176.1,175.5,175.65,167
20170501|2016-11-08 11:00,8,175.55,175.6,173.75,174.4,351
20170501|2016-11-08 11:30,8,174.4,174.4,173.6,173.8,108
20170501|2016-11-08 12:00,8,173.85,174.2,173.2,174.05,206
20170501|2016-11-09 03:00,9,171.4,171.65,169.25,169.75,632
20170501|2016-11-09 03:30,9,170,170.85,170,170.7,68
20170501|2016-11-09 04:00,9,170.6,171.55,170.6,171.5,24
20170501|2016-11-09 04:30,9,171.35,172.35,171.35,172.25,57
20170501|2016-11-09 05:00,9,172.25,172.35,171.25,171.85,41
20170501|2016-11-09 05:30,9,171.7,172.05,171.5,172,27
20170501|2016-11-09 06:00,9,171.95,172,171.55,171.8,45
20170501|2016-11-09 06:30,9,171.65,171.65,171.5,171.65,33
20170501|2016-11-09 07:00,9,171.45,172.45,171.45,172.25,104
20170501|2016-11-09 07:30,9,172.2,172.95,171.75,172.05,141
20170501|2016-11-09 08:00,9,172.15,172.2,171.95,172.05,27
20170501|2016-11-09 08:30,9,172.05,173.9,172.05,173.25,151
20170501|2016-11-09 09:00,9,173.35,176.3,173.35,174.85,232
20170501|2016-11-09 09:30,9,175.05,175.4,174.3,174.3,88
20170501|2016-11-09 10:00,9,174.25,175.2,174.2,175.1,122
20170501|2016-11-09 10:30,9,174.95,175.55,174.4,174.75,89
20170501|2016-11-09 11:00,9,174.6,175.65,174.5,175.65,112
20170501|2016-11-09 11:30,9,175.6,176.45,175.55,176.05,177
20170501|2016-11-09 12:00,9,176.3,176.7,175.7,175.7,319
20170501|2016-11-10 03:00,10,176.15,178.5,176.15,178.5,188
20170501|2016-11-10 03:30,10,178.55,178.6,178.4,178.45,37
20170501|2016-11-10 04:00,10,178.6,178.6,178.1,178.2,36
20170501|2016-11-10 04:30,10,178.1,178.2,176.9,177.35,62
20170501|2016-11-10 05:00,10,177.45,177.6,176.7,177.1,28
20170501|2016-11-10 05:30,10,177,177.15,175.65,176.25,126
20170501|2016-11-10 06:00,10,176,176.2,173.2,173.35,359
20170501|2016-11-10 06:30,10,173.05,174.2,171.55,173.1,377
20170501|2016-11-10 07:00,10,172.9,173.55,172.55,173.3,84
20170501|2016-11-10 07:30,10,173.3,173.3,171.7,172.05,185
20170501|2016-11-10 08:00,10,171.9,172.2,171.15,171.75,166
20170501|2016-11-10 08:30,10,171.35,171.75,171.1,171.5,213
20170501|2016-11-10 09:00,10,171.45,171.45,170.1,170.95,375
20170501|2016-11-10 09:30,10,170.8,170.8,169.75,170,221
20170501|2016-11-10 10:00,10,169.8,170.75,169.2,170.2,153
20170501|2016-11-10 10:30,10,170.3,170.85,169.7,169.7,148
20170501|2016-11-10 11:00,10,169.5,169.95,169.25,169.65,191
20170501|2016-11-10 11:30,10,169.65,170,169.2,169.2,212
20170501|2016-11-10 12:00,10,169.2,169.25,167.7,168.55,500
20170501|2016-11-11 03:00,11,168.05,168.8,167.8,168.5,167
20170501|2016-11-11 03:30,11,168.5,168.85,168.35,168.35,162
20170501|2016-11-11 04:00,11,168.25,168.35,167.25,168.1,122
20170501|2016-11-11 04:30,11,168.25,169.85,167.7,169,116
20170501|2016-11-11 05:00,11,168.95,168.95,167,167,66
20170501|2016-11-11 05:30,11,166.65,167.55,166.65,166.85,66
20170501|2016-11-11 06:00,11,167.2,169.1,167.05,168.4,68
20170501|2016-11-11 06:30,11,168.25,169.15,167.85,168.55,71
20170501|2016-11-11 07:00,11,168.6,169.55,167.4,167.6,112
20170501|2016-11-11 07:30,11,167.6,167.6,166.4,166.7,193
20170501|2016-11-11 08:00,11,166.6,166.8,165.75,166.05,151
20170501|2016-11-11 08:30,11,166,166.1,164.35,164.4,451
20170501|2016-11-11 09:00,11,164.35,165.35,164.05,164.55,494
20170501|2016-11-11 09:30,11,164.55,165.15,164.55,164.8,208
20170501|2016-11-11 10:00,11,164.75,164.95,164.25,164.25,304
20170501|2016-11-11 10:30,11,164.25,165.3,164.2,165.05,265
20170501|2016-11-11 11:00,11,165.5,165.55,164.9,165.05,172
20170501|2016-11-11 11:30,11,165.25,165.85,165,165.7,219
20170501|2016-11-11 12:00,11,165.75,165.75,165.25,165.3,289
20170501|2016-11-14 03:00,14,165.25,165.25,163.55,163.65,138
20170501|2016-11-14 03:30,14,163.8,164.55,163.6,164.55,104
20170501|2016-11-14 04:00,14,164.45,165.1,164.15,165.1,96
20170501|2016-11-14 04:30,14,164.9,165.85,164.9,165.65,61
20170501|2016-11-14 05:00,14,165.7,165.75,164.85,165,105
20170501|2016-11-14 05:30,14,164.95,165.1,164.55,164.8,64
20170501|2016-11-14 06:00,14,164.85,165.4,164.85,165.05,25
20170501|2016-11-14 06:30,14,164.85,165.35,164.1,164.1,56
20170501|2016-11-14 07:00,14,163.95,164.35,163.3,163.85,159
20170501|2016-11-14 07:30,14,164,165.3,163.75,164,130
20170501|2016-11-14 08:00,14,163.95,164.75,163.9,164.5,84
20170501|2016-11-14 08:30,14,164.55,165.4,164.35,164.8,149
20170501|2016-11-14 09:00,14,164.6,165.1,164.3,164.65,71
20170501|2016-11-14 09:30,14,164.5,165,164.15,164.65,139
20170501|2016-11-14 10:00,14,164.55,164.95,164.5,164.7,32
20170501|2016-11-14 10:30,14,164.7,165,164.65,165,55
20170501|2016-11-14 11:00,14,164.95,166.2,164.5,166.2,168
20170501|2016-11-14 11:30,14,165.9,168.65,165.9,168.35,258
20170501|2016-11-14 12:00,14,168.2,168.6,167.5,168.15,128
20170501|2016-11-15 03:00,15,168.5,169.85,168.45,168.6,99
20170501|2016-11-15 03:30,15,168.7,168.7,168.2,168.2,44
20170501|2016-11-15 04:00,15,168.15,169.05,167.85,168.8,47
20170501|2016-11-15 04:30,15,168.6,169.6,168.6,168.9,44
20170501|2016-11-15 05:00,15,169.1,169.15,168.5,168.5,13
20170501|2016-11-15 05:30,15,168.6,169.15,168.55,169.1,19
20170501|2016-11-15 06:00,15,169.1,169.1,168.8,168.85,9
20170501|2016-11-15 06:30,15,168.9,169.6,168.9,169.45,67
20170501|2016-11-15 07:00,15,169.45,171.3,168.5,168.85,260
20170501|2016-11-15 07:30,15,168.75,168.75,166.95,167.8,204
20170501|2016-11-15 08:00,15,167.35,168.85,167.35,168.55,30
20170501|2016-11-15 08:30,15,168.75,169.15,168.4,168.9,47
20170501|2016-11-15 09:00,15,168.4,168.6,166.85,168.05,85
20170501|2016-11-15 09:30,15,167.9,167.9,166.3,167.1,222
20170501|2016-11-15 10:00,15,167.05,168.25,166.85,168.25,101
20170501|2016-11-15 10:30,15,167.8,167.95,167.45,167.5,19
20170501|2016-11-15 11:00,15,167.35,168.1,166.85,167.85,55
20170501|2016-11-15 11:30,15,167.75,168.05,167.2,167.45,56
20170501|2016-11-15 12:00,15,167.15,168,166.85,167.25,330
20170501|2016-11-16 03:00,16,167.8,168.15,167.5,167.55,23
20170501|2016-11-16 03:30,16,167.65,168.6,167.65,168.5,25
20170501|2016-11-16 04:00,16,168.3,168.5,167.75,167.9,17
20170501|2016-11-16 04:30,16,168.05,168.05,167.55,167.55,7
20170501|2016-11-16 05:00,16,167.65,167.65,166.9,167.4,30
20170501|2016-11-16 05:30,16,167.3,167.3,166.8,166.8,11
20170501|2016-11-16 06:00,16,166.8,166.8,166.5,166.6,13
20170501|2016-11-16 06:30,16,166.55,167.4,166.55,167,37
20170501|2016-11-16 07:00,16,167.3,168.05,165.75,166.55,144
20170501|2016-11-16 07:30,16,166.55,166.75,165.95,166.45,114
20170501|2016-11-16 08:00,16,166.6,167.9,166.55,167.75,169
20170501|2016-11-16 08:30,16,167.6,167.9,166.75,167.1,93
20170501|2016-11-16 09:00,16,167.2,167.3,166.25,166.6,47
20170501|2016-11-16 09:30,16,166.85,167.55,166.8,167.05,73
20170501|2016-11-16 10:00,16,167.25,167.3,166.2,166.35,39
20170501|2016-11-16 10:30,16,166.4,167.25,166.15,167.1,70
20170501|2016-11-16 11:00,16,166.9,167.05,166.45,166.45,96
20170501|2016-11-16 11:30,16,166.35,166.45,165.75,166.45,91
20170501|2016-11-16 12:00,16,166.5,166.85,166.1,166.15,263
20170501|2016-11-17 03:00,17,167.4,167.4,166.35,167.15,31
20170501|2016-11-17 03:30,17,166.95,167,166.65,166.65,49
20170501|2016-11-17 04:00,17,166.6,166.75,166.6,166.75,4
20170501|2016-11-17 04:30,17,166.95,166.95,166.85,166.85,5
20170501|2016-11-17 05:00,17,166.95,166.95,166.7,166.7,2
20170501|2016-11-17 05:30,17,166.6,167,166.5,167,11
20170501|2016-11-17 06:00,17,167.05,167.15,166.85,166.85,13
20170501|2016-11-17 06:30,17,166.7,166.7,165.35,165.35,34
20170501|2016-11-17 07:00,17,165.4,166.1,165.2,166.1,31
20170501|2016-11-17 07:30,17,166,166.15,165.6,165.95,22
20170501|2016-11-17 08:00,17,166,167.1,166,166.8,45
20170501|2016-11-17 08:30,17,166.75,166.85,166.15,166.15,27
20170501|2016-11-17 09:00,17,166.05,166.35,165.6,165.6,23
20170501|2016-11-17 09:30,17,165.85,166.4,165.6,166.2,49
20170501|2016-11-17 10:00,17,166.15,166.75,165.9,166.25,48
20170501|2016-11-17 10:30,17,166.3,166.55,166.15,166.25,36
20170501|2016-11-17 11:00,17,166.35,166.35,165.9,165.95,36
20170501|2016-11-17 11:30,17,165.85,165.85,164.9,165.05,170
20170501|2016-11-17 12:00,17,165,165.4,164.65,165.1,140
20170501|2016-11-18 03:00,18,164.75,164.9,164.2,164.3,45
20170501|2016-11-18 03:30,18,164.3,164.55,163.85,163.85,45
20170501|2016-11-18 04:00,18,163.8,164.3,163.8,164.25,10
20170501|2016-11-18 04:30,18,164.3,164.55,164.05,164.4,33
20170501|2016-11-18 05:00,18,164.4,164.4,164.15,164.15,8
20170501|2016-11-18 05:30,18,164.1,164.25,163.9,163.9,9
20170501|2016-11-18 06:00,18,163.95,164.6,163.9,164.25,79
20170501|2016-11-18 06:30,18,164.5,164.55,163.95,164.5,20
20170501|2016-11-18 07:00,18,164.4,165.95,164.25,165.95,97
20170501|2016-11-18 07:30,18,165.95,166.9,165.9,166.3,127
20170501|2016-11-18 08:00,18,166.1,166.85,165.85,166,47
20170501|2016-11-18 08:30,18,165.8,165.85,165.3,165.6,48
20170501|2016-11-18 09:00,18,165.85,166.4,165.85,166.25,41
20170501|2016-11-18 09:30,18,165.95,166,165.3,165.85,41
20170501|2016-11-18 10:00,18,165.45,165.7,165.4,165.6,30
20170501|2016-11-18 10:30,18,165.55,165.75,165.05,165.05,58
20170501|2016-11-18 11:00,18,165.4,165.45,165.35,165.4,32
20170501|2016-11-18 11:30,18,165.35,165.35,164.6,164.85,44
20170501|2016-11-18 12:00,18,164.5,164.9,163.95,164.9,122
20170501|2016-11-21 03:00,21,164.1,165.2,164.1,165.1,19
20170501|2016-11-21 03:30,21,165.2,165.25,165.1,165.1,5
20170501|2016-11-21 04:00,21,165.3,165.3,165.3,165.3,1
20170501|2016-11-21 04:30,21,165.4,166,165.4,166,23
20170501|2016-11-21 05:00,21,165.3,165.3,165.3,165.3,11
20170501|2016-11-21 05:30,21,165.5,165.5,165.15,165.5,10
20170501|2016-11-21 06:00,21,165.5,165.65,165.2,165.2,7
20170501|2016-11-21 06:30,21,165.25,165.25,165.05,165.05,2
20170501|2016-11-21 07:00,21,165.05,165.35,164.5,164.6,31
20170501|2016-11-21 07:30,21,164.5,165.95,164.5,165.9,17
20170501|2016-11-21 08:00,21,165.45,165.55,165.15,165.15,12
20170501|2016-11-21 08:30,21,165.15,165.4,164.75,164.75,38
20170501|2016-11-21 09:00,21,164.95,164.95,162.05,162.2,373
20170501|2016-11-21 09:30,21,162.25,162.45,161.9,162.35,135
20170501|2016-11-21 10:00,21,162.45,162.7,162.3,162.7,92
20170501|2016-11-21 10:30,21,162.4,162.5,162.2,162.5,105
20170501|2016-11-21 11:00,21,162.4,163.05,162.4,162.65,88
20170501|2016-11-21 11:30,21,162.6,163.7,162.55,163.7,66
20170501|2016-11-21 12:00,21,163.55,166.3,163.3,165.2,296
20170501|2016-11-22 03:00,22,165.85,166.8,164.9,165.3,110
20170501|2016-11-22 03:30,22,165.4,165.5,164.9,164.9,34
20170501|2016-11-22 04:00,22,165.5,165.5,165,165.2,10
20170501|2016-11-22 04:30,22,165.45,166.15,165.45,166.15,31
20170501|2016-11-22 05:00,22,165.95,166.05,165.75,166,23
20170501|2016-11-22 05:30,22,166.1,166.4,166.1,166.4,17
20170501|2016-11-22 06:00,22,166.5,166.6,166.3,166.35,8
20170501|2016-11-22 06:30,22,165.95,165.95,165.1,165.15,15
20170501|2016-11-22 07:00,22,165.2,166,164.5,164.5,56
20170501|2016-11-22 07:30,22,164.85,165.65,164.4,165.45,34
20170501|2016-11-22 08:00,22,165.4,165.6,165,165.45,35
20170501|2016-11-22 08:30,22,165.2,165.95,164.95,165.95,32
20170501|2016-11-22 09:00,22,165.75,166.1,165.15,165.15,17
20170501|2016-11-22 09:30,22,165.1,165.45,164.7,164.85,41
20170501|2016-11-22 10:00,22,164.95,165.15,164.5,164.65,51
20170501|2016-11-22 10:30,22,164.45,164.95,164.2,164.25,48
20170501|2016-11-22 11:00,22,164.4,164.8,164.4,164.8,33
20170501|2016-11-22 11:30,22,164.95,165.1,164.45,164.75,144
20170501|2016-11-22 12:00,22,164.6,164.7,163.85,163.95,74
20170501|2016-11-23 03:00,23,163.7,163.7,163.35,163.7,31
20170501|2016-11-23 03:30,23,163.55,163.65,163.25,163.5,10
20170501|2016-11-23 04:00,23,163.7,163.7,163.25,163.4,29
20170501|2016-11-23 04:30,23,163.25,163.3,162.85,162.85,68
20170501|2016-11-23 05:00,23,163,163,162.75,162.75,7
20170501|2016-11-23 05:30,23,162.75,162.75,162.7,162.7,4
20170501|2016-11-23 06:00,23,162.7,162.7,162.25,162.3,113
20170501|2016-11-23 06:30,23,162.5,162.6,162.45,162.6,8
20170501|2016-11-23 07:00,23,162.5,162.85,162.15,162.2,41
20170501|2016-11-23 07:30,23,162.2,162.2,161,161.65,221
20170501|2016-11-23 08:00,23,161.45,161.55,160.35,160.8,136
20170501|2016-11-23 08:30,23,160.9,160.9,160.15,160.35,178
20170501|2016-11-23 09:00,23,160.5,160.8,160.2,160.7,140
20170501|2016-11-23 09:30,23,160.55,161.05,160.35,160.7,51
20170501|2016-11-23 10:00,23,160.65,161.55,160.65,161,62
20170501|2016-11-23 10:30,23,160.95,161.1,160.75,160.75,20
20170501|2016-11-23 11:00,23,160.85,161.1,160.8,160.9,33
20170501|2016-11-23 11:30,23,160.9,161.25,160.55,160.65,69
20170501|2016-11-23 12:00,23,160.75,160.75,159.95,160,319
20170501|2016-11-25 03:00,25,160.5,160.8,160.05,160.05,59
20170501|2016-11-25 03:30,25,160.5,160.5,160.45,160.5,4
20170501|2016-11-25 04:00,25,160.6,160.9,160.6,160.75,9
20170501|2016-11-25 04:30,25,160.55,160.55,160.2,160.45,8
20170501|2016-11-25 05:00,25,160.2,160.2,160.05,160.05,14
20170501|2016-11-25 05:30,25,160,160.1,159.4,159.5,205
20170501|2016-11-25 06:00,25,159.6,159.9,159.45,159.9,14
20170501|2016-11-25 06:30,25,159.8,159.9,159.8,159.85,9
20170501|2016-11-25 07:00,25,159.75,159.8,158.7,158.7,158
20170501|2016-11-25 07:30,25,158.7,158.7,157.55,157.6,297
20170501|2016-11-25 08:00,25,157.65,158.35,157.5,158.2,42
20170501|2016-11-25 08:30,25,158.05,158.3,157.65,157.75,55
20170501|2016-11-25 09:00,25,157.75,158,157.75,158,16
20170501|2016-11-25 09:30,25,158.05,158.05,157.5,157.5,41
20170501|2016-11-25 10:00,25,157.7,157.7,156.7,157,205
20170501|2016-11-25 10:30,25,157,157.2,156.9,156.95,31
20170501|2016-11-25 11:00,25,156.8,157.15,156.6,157,53
20170501|2016-11-25 11:30,25,157.15,158.45,156.9,158.45,178
20170501|2016-11-25 12:00,25,158.45,158.45,158.45,158.45,1
20170501|2016-11-28 03:00,28,158.85,158.9,158.45,158.85,23
20170501|2016-11-28 03:30,28,158.85,158.85,158.25,158.25,8
20170501|2016-11-28 04:00,28,158.55,159,158.55,158.95,8
20170501|2016-11-28 04:30,28,159,159.1,158.95,158.95,18
20170501|2016-11-28 05:00,28,158.75,158.85,158.7,158.85,9
20170501|2016-11-28 05:30,28,158.65,158.65,158.6,158.6,5
20170501|2016-11-28 06:00,28,158.45,158.65,158.3,158.65,11
20170501|2016-11-28 06:30,28,158.65,158.65,158.4,158.55,15
20170501|2016-11-28 07:00,28,158.55,158.6,157.55,157.7,78
20170501|2016-11-28 07:30,28,157.65,157.65,156.8,157.4,235
20170501|2016-11-28 08:00,28,157.35,157.8,157.35,157.4,13
20170501|2016-11-28 08:30,28,157.3,157.35,157.15,157.15,30
20170501|2016-11-28 09:00,28,157.25,158.25,156.8,158.25,71
20170501|2016-11-28 09:30,28,158.5,158.55,158.05,158.35,69
20170501|2016-11-28 10:00,28,158.55,159.3,158.5,158.85,167
20170501|2016-11-28 10:30,28,158.9,159.1,158.35,159.05,310
20170501|2016-11-28 11:00,28,159.2,159.35,158.4,158.95,163
20170501|2016-11-28 11:30,28,158.8,159,158.6,158.95,51
20170501|2016-11-28 12:00,28,158.95,159.1,158.5,159.1,135
20170501|2016-11-29 03:00,29,159.35,159.35,158.55,158.85,20
20170501|2016-11-29 03:30,29,158.65,158.95,158.35,158.35,37
20170501|2016-11-29 04:00,29,158.45,158.45,158.3,158.3,4
20170501|2016-11-29 04:30,29,158.3,158.3,158,158,12
20170501|2016-11-29 05:00,29,158.05,158.65,158,158.55,58
20170501|2016-11-29 05:30,29,158.55,159.55,158.55,158.95,21
20170501|2016-11-29 06:00,29,158.8,158.85,158.15,158.15,11
20170501|2016-11-29 06:30,29,158.3,158.4,158.25,158.25,7
20170501|2016-11-29 07:00,29,158.2,158.2,157.3,157.45,152
20170501|2016-11-29 07:30,29,157.5,157.5,157.1,157.25,103
20170501|2016-11-29 08:00,29,157,157.6,156.35,157.4,194
20170501|2016-11-29 08:30,29,157.6,157.7,156.55,156.6,26
20170501|2016-11-29 09:00,29,156.75,157.05,156.5,156.6,43
20170501|2016-11-29 09:30,29,156.65,157.15,156.65,156.9,37
20170501|2016-11-29 10:00,29,156.9,156.9,154.95,155.35,293
20170501|2016-11-29 10:30,29,155.35,155.5,155.15,155.4,128
20170501|2016-11-29 11:00,29,155.35,155.85,155.25,155.65,88
20170501|2016-11-29 11:30,29,155.7,155.7,155.1,155.35,40
20170501|2016-11-29 12:00,29,155.15,155.4,154.8,155.05,218
20170501|2016-11-30 03:00,30,155.1,155.1,154.6,154.75,57
20170501|2016-11-30 03:30,30,154.75,155.15,154.7,155.15,15
20170501|2016-11-30 04:00,30,155.3,155.4,155.1,155.2,26
20170501|2016-11-30 04:30,30,155.45,155.7,155.45,155.55,24
20170501|2016-11-30 05:00,30,155.55,155.75,155.4,155.45,16
20170501|2016-11-30 05:30,30,155.3,155.3,155.05,155.05,27
20170501|2016-11-30 06:00,30,155.15,155.15,154.85,154.85,6
20170501|2016-11-30 06:30,30,154.75,155.25,154.75,155.25,9
20170501|2016-11-30 07:00,30,155.35,155.35,154.25,154.55,115
20170501|2016-11-30 07:30,30,154.45,155.3,153.9,155.2,97
20170501|2016-11-30 08:00,30,155.15,155.15,154.75,155.05,29
20170501|2016-11-30 08:30,30,155.05,155.15,154,154.05,166
20170501|2016-11-30 09:00,30,154.1,154.1,153.35,153.65,102
20170501|2016-11-30 09:30,30,153.65,153.8,153.25,153.45,123
20170501|2016-11-30 10:00,30,153.55,153.7,153.15,153.65,188
20170501|2016-11-30 10:30,30,153.65,153.65,153.3,153.5,14
20170501|2016-11-30 11:00,30,153.5,153.7,153.3,153.55,24
20170501|2016-11-30 11:30,30,153.6,153.65,153.2,153.3,18
20170501|2016-11-30 12:00,30,153.3,153.3,152.8,152.95,343
20170501|2016-12-01 03:00,1,153.25,153.5,153.05,153.05,29
20170501|2016-12-01 03:30,1,153.2,153.25,153,153.05,40
20170501|2016-12-01 04:00,1,153.15,153.2,153.15,153.2,11
20170501|2016-12-01 04:30,1,153.25,153.25,152.95,153,75
20170501|2016-12-01 05:00,1,153,153.15,152.9,152.9,30
20170501|2016-12-01 05:30,1,152.9,153.05,152.85,153.05,129
20170501|2016-12-01 06:00,1,153.2,153.2,153,153,14
20170501|2016-12-01 06:30,1,153,153.2,152.95,152.95,37
20170501|2016-12-01 07:00,1,153.05,153.05,152.3,152.3,324
20170501|2016-12-01 07:30,1,152.4,152.7,152,152.3,244
20170501|2016-12-01 08:00,1,152.2,152.5,151.55,151.55,92
20170501|2016-12-01 08:30,1,151.55,151.6,150.1,150.45,301
20170501|2016-12-01 09:00,1,150.4,150.5,149.9,150.2,361
20170501|2016-12-01 09:30,1,150.3,150.35,150,150.05,83
20170501|2016-12-01 10:00,1,150.05,150.15,149.25,149.25,480
20170501|2016-12-01 10:30,1,149.25,149.35,148.3,148.45,377
20170501|2016-12-01 11:00,1,148.5,148.8,148.2,148.7,268
20170501|2016-12-01 11:30,1,148.65,149.4,147.75,147.85,400
20170501|2016-12-01 12:00,1,147.7,147.8,147.05,147.4,442
20170501|2016-12-02 03:00,2,147.2,147.8,146.45,147.25,252
20170501|2016-12-02 03:30,2,147.15,147.5,146.9,147.5,87
20170501|2016-12-02 04:00,2,147.3,147.9,147.25,147.9,46
20170501|2016-12-02 04:30,2,148,148.3,147.9,147.9,103
20170501|2016-12-02 05:00,2,148.05,148.2,147.9,147.9,37
20170501|2016-12-02 05:30,2,147.85,148.7,147.8,148.7,92
20170501|2016-12-02 06:00,2,148.5,149.1,148.35,148.7,133
20170501|2016-12-02 06:30,2,148.7,148.7,147.85,147.85,71
20170501|2016-12-02 07:00,2,147.8,148.05,147.4,148,322
20170501|2016-12-02 07:30,2,147.9,148.3,147.55,148,280
20170501|2016-12-02 08:00,2,147.85,148.15,147.55,147.8,82
20170501|2016-12-02 08:30,2,147.95,148,147.5,147.55,81
20170501|2016-12-02 09:00,2,147.5,149.05,147.5,148.65,119
20170501|2016-12-02 09:30,2,148.7,151.05,148.55,149.95,154
20170501|2016-12-02 10:00,2,149.95,150.8,149.35,149.7,102
20170501|2016-12-02 10:30,2,149.65,149.65,148.7,149.05,214
20170501|2016-12-02 11:00,2,148.85,149.95,148.7,149.9,86
20170501|2016-12-02 11:30,2,149.7,149.7,148.7,148.8,94
20170501|2016-12-02 12:00,2,148.75,148.85,148,148.2,151
20170501|2016-12-05 03:00,5,148.9,148.9,147.5,147.8,87
20170501|2016-12-05 03:30,5,147.85,148.4,147.85,148.2,42
20170501|2016-12-05 04:00,5,148.25,148.7,148.2,148.5,54
20170501|2016-12-05 04:30,5,148.5,148.7,148.25,148.6,58
20170501|2016-12-05 05:00,5,148.35,149.1,148.25,149,40
20170501|2016-12-05 05:30,5,149,149.45,149,149.3,62
20170501|2016-12-05 06:00,5,149.5,149.75,148.8,148.8,65
20170501|2016-12-05 06:30,5,148.6,148.75,148.6,148.75,38
20170501|2016-12-05 07:00,5,148.9,148.95,147.9,147.9,188
20170501|2016-12-05 07:30,5,147.9,147.9,147,147.2,193
20170501|2016-12-05 08:00,5,147.15,147.85,147.1,147.6,49
20170501|2016-12-05 08:30,5,147.65,147.75,147.25,147.35,112
20170501|2016-12-05 09:00,5,147.35,147.6,147.1,147.2,83
20170501|2016-12-05 09:30,5,147.1,147.5,147,147.5,102
20170501|2016-12-05 10:00,5,147.45,147.65,147.2,147.3,136
20170501|2016-12-05 10:30,5,147.35,147.65,147.15,147.2,109
20170501|2016-12-05 11:00,5,147.2,147.25,147.1,147.25,50
20170501|2016-12-05 11:30,5,147.1,147.95,147.1,147.95,101
20170501|2016-12-05 12:00,5,147.85,147.85,146.65,147,302
20170501|2016-12-06 03:00,6,146.9,147.1,146.55,146.95,66
20170501|2016-12-06 03:30,6,147.05,147.05,146.95,146.95,12
20170501|2016-12-06 04:00,6,147.15,147.55,147.15,147.4,26
20170501|2016-12-06 04:30,6,147.55,147.8,147.5,147.8,17
20170501|2016-12-06 05:00,6,147.6,147.6,146.95,147.1,14
20170501|2016-12-06 05:30,6,146.9,147.1,146.9,146.9,9
20170501|2016-12-06 06:00,6,146.75,146.8,146.75,146.75,3
20170501|2016-12-06 06:30,6,146.7,146.8,146.6,146.7,16
20170501|2016-12-06 07:00,6,146.6,146.75,145.85,146.05,256
20170501|2016-12-06 07:30,6,145.9,146.15,145.6,145.65,234
20170501|2016-12-06 08:00,6,145.7,145.95,145.2,145.6,106
20170501|2016-12-06 08:30,6,145.5,145.6,144.75,145.05,255
20170501|2016-12-06 09:00,6,144.85,146.9,144.85,146.8,92
20170501|2016-12-06 09:30,6,146.7,147.9,146.6,147.35,132
20170501|2016-12-06 10:00,6,147.45,147.45,146.2,146.45,147
20170501|2016-12-06 10:30,6,146.45,146.5,146.05,146.1,135
20170501|2016-12-06 11:00,6,146.05,146.4,145.95,146.4,95
20170501|2016-12-06 11:30,6,146.2,146.2,145.25,145.3,99
20170501|2016-12-06 12:00,6,145.3,145.4,144.15,144.7,508
20170501|2016-12-07 03:00,7,145.2,145.6,144.8,145.6,104
20170501|2016-12-07 03:30,7,145.45,146.1,145.45,145.75,154
20170501|2016-12-07 04:00,7,146,146.55,145.85,146.5,134
20170501|2016-12-07 04:30,7,146.55,146.9,146.15,146.25,128
20170501|2016-12-07 05:00,7,146.25,146.7,146.15,146.7,17
20170501|2016-12-07 05:30,7,146.4,146.8,146.4,146.8,23
20170501|2016-12-07 06:00,7,146.6,146.7,145.95,145.95,29
20170501|2016-12-07 06:30,7,145.9,146.2,145.65,145.65,45
20170501|2016-12-07 07:00,7,145.55,146.3,145.2,145.6,97
20170501|2016-12-07 07:30,7,145.65,145.7,144.55,144.6,138
20170501|2016-12-07 08:00,7,144.65,144.9,144.6,144.7,79
20170501|2016-12-07 08:30,7,144.8,145.1,143.6,143.85,396
20170501|2016-12-07 09:00,7,143.75,144,143.35,143.7,306
20170501|2016-12-07 09:30,7,143.75,143.75,143.15,143.15,86
20170501|2016-12-07 10:00,7,143.15,143.8,143.15,143.75,165
20170501|2016-12-07 10:30,7,143.85,144.25,143.7,143.9,104
20170501|2016-12-07 11:00,7,143.9,144.1,143.8,144.1,48
20170501|2016-12-07 11:30,7,144.05,144.45,143.45,143.45,50
20170501|2016-12-07 12:00,7,143.35,144.6,143.25,144.6,194
20170501|2016-12-08 03:00,8,144.9,145.1,144.7,145,73
20170501|2016-12-08 03:30,8,144.9,144.95,144.5,144.95,18
20170501|2016-12-08 04:00,8,145.05,145.55,145.05,145.45,28
20170501|2016-12-08 04:30,8,145.45,145.45,145.05,145.25,42
20170501|2016-12-08 05:00,8,145.25,145.55,145.25,145.55,9
20170501|2016-12-08 05:30,8,145.5,145.5,144.8,144.8,17
20170501|2016-12-08 06:00,8,145,145.1,144.9,145,19
20170501|2016-12-08 06:30,8,145.05,145.05,144.85,144.85,7
20170501|2016-12-08 07:00,8,145.05,145.4,144.5,144.85,69
20170501|2016-12-08 07:30,8,144.8,144.8,143.6,143.95,90
20170501|2016-12-08 08:00,8,143.95,145.05,143.65,144.15,67
20170501|2016-12-08 08:30,8,144.15,144.35,143.85,143.95,53
20170501|2016-12-08 09:00,8,143.9,144.1,143.6,143.65,151
20170501|2016-12-08 09:30,8,143.95,144,143.7,143.9,36
20170501|2016-12-08 10:00,8,143.8,143.8,143.35,143.75,124
20170501|2016-12-08 10:30,8,143.6,143.65,143.4,143.6,28
20170501|2016-12-08 11:00,8,143.55,143.8,143.3,143.4,61
20170501|2016-12-08 11:30,8,143.45,143.45,143,143,219
20170501|2016-12-08 12:00,8,143.2,144,143.05,143.9,122
20170501|2016-12-09 03:00,9,144.55,144.55,143.5,143.6,67
20170501|2016-12-09 03:30,9,143.9,143.9,143.75,143.75,6
20170501|2016-12-09 04:00,9,144.05,144.05,143.8,143.8,20
20170501|2016-12-09 04:30,9,144.15,144.15,144.1,144.1,3
20170501|2016-12-09 05:00,9,144.1,144.1,143.6,143.6,54
20170501|2016-12-09 05:30,9,143.85,144.25,143.85,144.25,61
20170501|2016-12-09 06:00,9,144.2,144.8,144.2,144.8,215
20170501|2016-12-09 06:30,9,144.8,144.8,144.1,144.1,88
20170501|2016-12-09 07:00,9,144,144.05,143.5,143.95,77
20170501|2016-12-09 07:30,9,143.95,144.2,143.7,143.75,73
20170501|2016-12-09 08:00,9,143.6,143.8,143.55,143.65,73
20170501|2016-12-09 08:30,9,143.65,143.75,143.4,143.45,176
20170501|2016-12-09 09:00,9,143.6,143.65,143.2,143.35,61
20170501|2016-12-09 09:30,9,143.25,143.7,143.25,143.3,113
20170501|2016-12-09 10:00,9,143.25,143.55,143.25,143.3,96
20170501|2016-12-09 10:30,9,143.35,143.35,142.8,142.8,225
20170501|2016-12-09 11:00,9,142.8,142.85,141.9,141.95,344
20170501|2016-12-09 11:30,9,141.9,142.2,141.75,141.85,58
20170501|2016-12-09 12:00,9,141.75,142.05,141.3,141.3,315
20170501|2016-12-12 03:00,12,142.2,142.5,142,142.35,85
20170501|2016-12-12 03:30,12,142.35,142.45,142.05,142.05,104
20170501|2016-12-12 04:00,12,142.05,142.35,142.05,142.35,10
20170501|2016-12-12 04:30,12,142.3,142.3,142.25,142.25,2
20170501|2016-12-12 05:00,12,142.2,142.55,142,142.45,18
20170501|2016-12-12 05:30,12,142.3,142.3,141.95,141.95,42
20170501|2016-12-12 06:00,12,142.15,142.2,141.8,141.8,21
20170501|2016-12-12 06:30,12,141.9,142.2,141.6,141.6,15
20170501|2016-12-12 07:00,12,141.65,141.65,141.05,141.45,81
20170501|2016-12-12 07:30,12,141.7,142.2,141.35,141.4,63
20170501|2016-12-12 08:00,12,141.45,142.25,141.05,141.8,64
20170501|2016-12-12 08:30,12,141.65,142.85,141.65,142.45,166
20170501|2016-12-12 09:00,12,142.15,142.45,141.85,142,82
20170501|2016-12-12 09:30,12,142,143.15,142,143.05,83
20170501|2016-12-12 10:00,12,143.1,143.4,142.5,142.6,122
20170501|2016-12-12 10:30,12,142.8,143.05,142.6,142.75,51
20170501|2016-12-12 11:00,12,142.6,142.7,142.1,142.1,59
20170501|2016-12-12 11:30,12,142.2,142.65,142.2,142.55,76
20170501|2016-12-12 12:00,12,142.55,145.3,142.45,145.3,173
20170501|2016-12-13 03:00,13,145.15,145.9,144.85,145.75,37
20170501|2016-12-13 03:30,13,145.65,145.65,145.35,145.35,8
20170501|2016-12-13 04:00,13,145.65,145.65,145.3,145.5,15
20170501|2016-12-13 04:30,13,145.3,146.05,145.3,145.9,36
20170501|2016-12-13 05:00,13,145.9,146.25,145.8,145.9,123
20170501|2016-12-13 05:30,13,145.9,145.95,145.8,145.95,9
20170501|2016-12-13 06:00,13,146,146,145.65,145.65,10
20170501|2016-12-13 06:30,13,145.5,145.7,145.4,145.7,4
20170501|2016-12-13 07:00,13,145.5,145.5,144.55,144.6,194
20170501|2016-12-13 07:30,13,144.5,144.95,144.3,144.8,55
20170501|2016-12-13 08:00,13,144.85,144.95,144,144,88
20170501|2016-12-13 08:30,13,144.05,144.85,144,144.6,41
20170501|2016-12-13 09:00,13,144.55,144.55,143.7,143.9,133
20170501|2016-12-13 09:30,13,143.95,144.05,143.6,143.8,90
20170501|2016-12-13 10:00,13,143.95,144.8,143.95,144.8,98
20170501|2016-12-13 10:30,13,144.75,144.8,144,144.15,40
20170501|2016-12-13 11:00,13,144,144.15,143.6,144,86
20170501|2016-12-13 11:30,13,143.95,145,143.95,145,64
20170501|2016-12-13 12:00,13,144.9,145.3,144.4,145.15,140
20170501|2016-12-14 03:00,14,145,145.2,144.65,144.65,116
20170501|2016-12-14 03:30,14,144.65,144.65,143.95,144.15,26
20170501|2016-12-14 04:00,14,144.15,144.5,144.15,144.35,7
20170501|2016-12-14 04:30,14,144.5,144.9,144.5,144.7,11
20170501|2016-12-14 05:00,14,144.7,145.05,144.5,145.05,8
20170501|2016-12-14 05:30,14,145.1,145.1,145,145,3
20170501|2016-12-14 06:00,14,145.15,145.75,145.15,145.75,12
20170501|2016-12-14 06:30,14,145.5,145.75,145.15,145.15,29
20170501|2016-12-14 07:00,14,145.05,145.2,144.15,144.35,101
20170501|2016-12-14 07:30,14,144.4,144.4,143.3,143.8,167
20170501|2016-12-14 08:00,14,143.75,144.3,143.3,143.45,192
20170501|2016-12-14 08:30,14,143.45,144.25,143.4,144.2,124
20170501|2016-12-14 09:00,14,144.2,144.8,143.95,144.15,264
20170501|2016-12-14 09:30,14,144.2,144.95,144.1,144.75,104
20170501|2016-12-14 10:00,14,144.65,146.05,144.65,146,131
20170501|2016-12-14 10:30,14,146,146.75,145.55,145.55,144
20170501|2016-12-14 11:00,14,145.55,146,145.3,145.95,232
20170501|2016-12-14 11:30,14,145.9,146.15,145.6,146,123
20170501|2016-12-14 12:00,14,146.35,147.1,146.15,146.45,225
20170501|2016-12-15 03:00,15,145.5,145.7,144.6,144.7,58
20170501|2016-12-15 03:30,15,144.7,145.05,144.6,145.05,41
20170501|2016-12-15 04:00,15,144.95,144.95,144.8,144.9,53
20170501|2016-12-15 04:30,15,144.8,144.8,144.1,144.15,84
20170501|2016-12-15 05:00,15,144.2,144.45,144.15,144.2,15
20170501|2016-12-15 05:30,15,144.3,144.65,144.2,144.45,21
20170501|2016-12-15 06:00,15,144.45,144.8,144.45,144.8,16
20170501|2016-12-15 06:30,15,144.9,144.9,144.55,144.55,9
20170501|2016-12-15 07:00,15,144.25,144.25,142.35,143.05,218
20170501|2016-12-15 07:30,15,143.05,143.35,142,142.6,329
20170501|2016-12-15 08:00,15,142.25,143,142.25,142.25,120
20170501|2016-12-15 08:30,15,142.2,142.3,141.6,141.95,144
20170501|2016-12-15 09:00,15,142.05,142.8,141.95,142.25,256
20170501|2016-12-15 09:30,15,142.35,142.35,141.85,142.15,214
20170501|2016-12-15 10:00,15,142.2,143.05,142.2,142.95,237
20170501|2016-12-15 10:30,15,143.2,143.8,142.85,143.45,203
20170501|2016-12-15 11:00,15,143.3,145.2,143.2,144.95,207
20170501|2016-12-15 11:30,15,144.9,145.5,144.35,144.85,102
20170501|2016-12-15 12:00,15,144.85,145.3,144.2,144.8,133
20170501|2016-12-16 03:00,16,144.85,145,144.6,144.95,37
20170501|2016-12-16 03:30,16,145.1,145.2,145,145.2,20
20170501|2016-12-16 04:00,16,144.85,145.35,144.85,145.25,7
20170501|2016-12-16 04:30,16,145.15,145.15,144.75,144.75,2
20170501|2016-12-16 05:00,16,145,145,144.8,144.85,10
20170501|2016-12-16 05:30,16,144.9,144.9,144.2,144.2,18
20170501|2016-12-16 06:00,16,144,144.75,144,144.7,40
20170501|2016-12-16 06:30,16,144.9,145,144.15,144.55,20
20170501|2016-12-16 07:00,16,144.4,144.8,144.15,144.25,45
20170501|2016-12-16 07:30,16,144.15,144.15,143.1,143.6,131
20170501|2016-12-16 08:00,16,143.6,144.1,143.15,144.05,191
20170501|2016-12-16 08:30,16,144,144.2,143.55,143.9,166
20170501|2016-12-16 09:00,16,143.9,144.05,143.5,143.55,83
20170501|2016-12-16 09:30,16,143.7,143.7,143.3,143.3,96
20170501|2016-12-16 10:00,16,143.3,144.1,143.3,143.95,79
20170501|2016-12-16 10:30,16,144,144.1,143.65,144.1,63
20170501|2016-12-16 11:00,16,143.95,144.1,143.55,144.05,28
20170501|2016-12-16 11:30,16,144.05,144.65,144.05,144.45,96
20170501|2016-12-16 12:00,16,144.35,145.5,144.3,144.6,124
20170501|2016-12-19 03:00,19,144.6,144.75,144.25,144.25,111
20170501|2016-12-19 03:30,19,144.9,145.15,144.8,144.9,63
20170501|2016-12-19 04:00,19,144.65,144.65,144.65,144.65,1
20170501|2016-12-19 04:30,19,144.55,144.8,144.55,144.8,7
20170501|2016-12-19 05:00,19,145.3,145.65,145.1,145.1,83
20170501|2016-12-19 05:30,19,145.3,145.95,145.3,145.55,31
20170501|2016-12-19 06:00,19,145.55,145.9,145.5,145.8,53
20170501|2016-12-19 06:30,19,145.85,146.1,145.75,145.95,17
20170501|2016-12-19 07:00,19,145.85,145.85,145,145.65,119
20170501|2016-12-19 07:30,19,145.65,145.85,145.25,145.45,85
20170501|2016-12-19 08:00,19,145.35,146.1,145.2,145.95,137
20170501|2016-12-19 08:30,19,145.9,146.8,145.6,146.75,93
20170501|2016-12-19 09:00,19,146.7,147.25,146.4,146.9,104
20170501|2016-12-19 09:30,19,146.85,147.1,146.2,146.5,89
20170501|2016-12-19 10:00,19,146.45,147.15,146.25,147.05,136
20170501|2016-12-19 10:30,19,147.1,147.1,146.55,146.75,49
20170501|2016-12-19 11:00,19,146.7,146.7,146.25,146.3,186
20170501|2016-12-19 11:30,19,146.3,146.3,145.6,145.6,57
20170501|2016-12-19 12:00,19,145.5,146.6,145.45,146.4,105
20170501|2016-12-20 03:00,20,146.95,147.4,146.7,147.2,58
20170501|2016-12-20 03:30,20,146.75,146.75,146.65,146.7,21
20170501|2016-12-20 04:00,20,146.85,147,146.4,146.4,25
20170501|2016-12-20 04:30,20,146.45,146.7,146.35,146.35,14
20170501|2016-12-20 05:00,20,146.3,146.75,146.25,146.65,17
20170501|2016-12-20 05:30,20,146.5,146.5,146.3,146.4,12
20170501|2016-12-20 06:00,20,146.2,146.45,146.1,146.45,6
20170501|2016-12-20 06:30,20,146.25,147,146.25,146.45,98
20170501|2016-12-20 07:00,20,146.25,146.55,145.1,145.4,227
20170501|2016-12-20 07:30,20,145.25,145.3,144.8,145,204
20170501|2016-12-20 08:00,20,145.25,145.45,144.7,145.2,68
20170501|2016-12-20 08:30,20,145.3,146.5,145.3,146.2,149
20170501|2016-12-20 09:00,20,146.15,146.25,145.65,145.7,30
20170501|2016-12-20 09:30,20,145.75,146.05,145.35,146.05,39
20170501|2016-12-20 10:00,20,146,146.2,145.85,146.1,49
20170501|2016-12-20 10:30,20,146,146.2,145.8,146.1,42
20170501|2016-12-20 11:00,20,146.05,146.2,145.85,146.15,48
20170501|2016-12-20 11:30,20,145.95,146.25,145.9,146.2,71
20170501|2016-12-20 12:00,20,146.25,146.55,145.65,145.75,82
20170501|2016-12-21 03:00,21,145.6,146,145.35,145.85,17
20170501|2016-12-21 03:30,21,146.05,146.1,145.8,146.05,24
20170501|2016-12-21 04:00,21,146,146.1,145.55,145.55,4
20170501|2016-12-21 04:30,21,145.55,145.6,145.45,145.55,34
20170501|2016-12-21 05:00,21,145.55,145.85,145.5,145.85,10
20170501|2016-12-21 05:30,21,145.5,145.55,145.35,145.4,28
20170501|2016-12-21 06:00,21,145.8,146,145.8,145.95,19
20170501|2016-12-21 06:30,21,145.75,146,145.5,145.5,12
20170501|2016-12-21 07:00,21,145.4,145.55,144.75,145,153
20170501|2016-12-21 07:30,21,145.35,145.6,145.3,145.6,25
20170501|2016-12-21 08:00,21,145.7,146.3,145.6,146.3,85
20170501|2016-12-21 08:30,21,146.25,146.25,145.9,146.25,74
20170501|2016-12-21 09:00,21,146.15,146.95,146.15,146.7,153
20170501|2016-12-21 09:30,21,146.75,146.75,146.1,146.15,45
20170501|2016-12-21 10:00,21,146.5,147,146.5,146.6,52
20170501|2016-12-21 10:30,21,146.8,146.8,146.45,146.7,35
20170501|2016-12-21 11:00,21,146.6,146.75,146.45,146.45,40
20170501|2016-12-21 11:30,21,146.5,146.7,146.45,146.5,35
20170501|2016-12-21 12:00,21,146.6,146.8,146.35,146.5,234
20170501|2016-12-22 03:00,22,146.5,146.5,145.7,145.75,98
20170501|2016-12-22 03:30,22,145.95,145.95,145.75,145.75,2
20170501|2016-12-22 04:30,22,145.7,145.7,145.5,145.55,67
20170501|2016-12-22 05:00,22,145.55,145.7,145.55,145.55,22
20170501|2016-12-22 05:30,22,145.75,145.75,145.75,145.75,2
20170501|2016-12-22 06:00,22,145.65,145.65,145.55,145.55,7
20170501|2016-12-22 06:30,22,145.5,145.95,145.5,145.75,5
20170501|2016-12-22 07:00,22,145.8,145.85,145.15,145.8,80
20170501|2016-12-22 07:30,22,145.75,145.85,145.3,145.35,31
20170501|2016-12-22 08:00,22,145.3,145.3,144.75,144.8,110
20170501|2016-12-22 08:30,22,144.55,144.6,143.5,143.6,324
20170501|2016-12-22 09:00,22,143.6,144.55,143.4,144.3,108
20170501|2016-12-22 09:30,22,144.4,144.85,144.4,144.65,41
20170501|2016-12-22 10:00,22,144.8,144.8,144.1,144.3,51
20170501|2016-12-22 10:30,22,144.45,144.55,143.8,143.8,56
20170501|2016-12-22 11:00,22,143.95,144,142.75,142.95,176
20170501|2016-12-22 11:30,22,142.95,142.95,141.75,141.75,191
20170501|2016-12-22 12:00,22,141.7,142.05,140.95,141.2,569
20170501|2016-12-23 03:00,23,141.15,141.6,141.15,141.2,51
20170501|2016-12-23 03:30,23,141.35,141.35,140.8,141.1,37
20170501|2016-12-23 04:00,23,141.4,141.4,141.2,141.35,6
20170501|2016-12-23 04:30,23,141.55,141.6,141.45,141.5,18
20170501|2016-12-23 05:00,23,141.6,141.95,141.55,141.85,29
20170501|2016-12-23 05:30,23,141.9,141.95,141.85,141.85,47
20170501|2016-12-23 06:00,23,141.8,141.95,141.4,141.4,17
20170501|2016-12-23 06:30,23,141.35,141.45,140.95,141.35,110
20170501|2016-12-23 07:00,23,141.35,141.4,140.6,141.1,257
20170501|2016-12-23 07:30,23,141.1,141.15,140.7,140.9,122
20170501|2016-12-23 08:00,23,140.85,141.05,140.45,140.5,334
20170501|2016-12-23 08:30,23,140.5,140.65,140.4,140.55,65
20170501|2016-12-23 09:00,23,140.55,140.85,140.45,140.55,64
20170501|2016-12-23 09:30,23,140.65,140.65,140.35,140.55,148
20170501|2016-12-23 10:00,23,140.55,140.6,140.35,140.35,108
20170501|2016-12-23 10:30,23,140.35,140.55,140.3,140.5,49
20170501|2016-12-23 11:00,23,140.5,140.5,139.8,140,492
20170501|2016-12-23 11:30,23,139.85,139.85,139,139.05,191
20170501|2016-12-23 12:00,23,139.1,139.1,138.2,138.25,261
20170501|2016-12-27 07:00,27,138.95,139,137.7,138.15,572
20170501|2016-12-27 07:30,27,138,138.05,137,137,450
20170501|2016-12-27 08:00,27,136.95,136.95,136.5,136.55,517
20170501|2016-12-27 08:30,27,136.65,136.85,136.5,136.6,318
20170501|2016-12-27 09:00,27,136.6,137.85,136.6,137.55,151
20170501|2016-12-27 09:30,27,137.45,137.7,137.2,137.2,93
20170501|2016-12-27 10:00,27,137,137.5,136.8,137.15,62
20170501|2016-12-27 10:30,27,137.15,137.15,135.9,135.95,208
20170501|2016-12-27 11:00,27,136,136.2,135.75,135.9,134
20170501|2016-12-27 11:30,27,135.85,136.1,135.75,135.95,53
20170501|2016-12-27 12:00,27,135.8,137.15,135.7,137,144
20170501|2016-12-28 03:00,28,137.9,138.25,137.2,137.55,91
20170501|2016-12-28 03:30,28,137.5,137.75,137.5,137.6,20
20170501|2016-12-28 04:00,28,137.7,137.7,137.5,137.65,14
20170501|2016-12-28 04:30,28,137.5,137.5,137.3,137.45,53
20170501|2016-12-28 05:00,28,137.35,137.35,137.2,137.3,39
20170501|2016-12-28 05:30,28,137.4,137.7,137.4,137.55,30
20170501|2016-12-28 06:00,28,137.4,137.4,137.2,137.3,30
20170501|2016-12-28 06:30,28,137.3,137.35,137.2,137.2,22
20170501|2016-12-28 07:00,28,137.25,137.25,135.85,136,245
20170501|2016-12-28 07:30,28,136.25,136.35,135.65,135.7,201
20170501|2016-12-28 08:00,28,135.7,135.95,135.65,135.75,261
20170501|2016-12-28 08:30,28,135.7,135.8,135.65,135.65,353
20170501|2016-12-28 09:00,28,135.65,136.35,135.65,136.25,133
20170501|2016-12-28 09:30,28,136.3,137,136.1,136.5,167
20170501|2016-12-28 10:00,28,136.55,136.55,135.8,135.85,70
20170501|2016-12-28 10:30,28,135.8,135.85,135.55,135.55,115
20170501|2016-12-28 11:00,28,135.55,135.55,135.25,135.3,301
20170501|2016-12-28 11:30,28,135.25,135.5,135.2,135.45,150
20170501|2016-12-28 12:00,28,135.4,135.9,135.35,135.45,138
20170501|2016-12-29 03:00,29,135.6,136.25,135.5,136.25,59
20170501|2016-12-29 03:30,29,136.3,136.35,136.05,136.3,33
20170501|2016-12-29 04:00,29,136.3,136.8,136.25,136.75,66
20170501|2016-12-29 04:30,29,136.75,136.8,136.6,136.65,19
20170501|2016-12-29 05:00,29,136.65,136.75,136.35,136.45,23
20170501|2016-12-29 05:30,29,136.3,136.3,136.3,136.3,3
20170501|2016-12-29 06:00,29,136.35,136.5,136.35,136.5,25
20170501|2016-12-29 06:30,29,136.45,136.8,136.45,136.8,38
20170501|2016-12-29 07:00,29,136.6,136.6,136.35,136.35,102
20170501|2016-12-29 07:30,29,136.35,136.45,135.95,136.1,135
20170501|2016-12-29 08:00,29,136.15,136.55,136.05,136.55,48
20170501|2016-12-29 08:30,29,136.5,136.6,136.2,136.2,57
20170501|2016-12-29 09:00,29,136.25,137.4,136.1,137.15,219
20170501|2016-12-29 09:30,29,137.2,138.7,137.2,138.7,171
20170501|2016-12-29 10:00,29,138.6,140.65,138.35,140.5,212
20170501|2016-12-29 10:30,29,140.5,140.6,138.9,139.4,106
20170501|2016-12-29 11:00,29,139.4,139.45,138.4,138.4,130
20170501|2016-12-29 11:30,29,138.5,138.8,138.5,138.6,26
20170501|2016-12-29 12:00,29,138.6,138.85,137.6,137.8,141
20170501|2016-12-30 03:00,30,138.15,138.45,138,138.3,44
20170501|2016-12-30 03:30,30,138.45,138.45,138.2,138.4,4
20170501|2016-12-30 04:00,30,138.55,139,138.3,138.7,23
20170501|2016-12-30 04:30,30,138.7,139.6,138.7,139.6,136
20170501|2016-12-30 05:00,30,139.65,139.65,138.9,138.9,67
20170501|2016-12-30 05:30,30,139.05,139.1,139,139.1,10
20170501|2016-12-30 06:00,30,139.05,139.35,138.6,138.7,57
20170501|2016-12-30 06:30,30,138.5,139.15,138.5,139.05,15
20170501|2016-12-30 07:00,30,139,140.1,138.85,139.8,82
20170501|2016-12-30 07:30,30,139.75,139.75,139.2,139.35,46
20170501|2016-12-30 08:00,30,139.35,140,139.2,140,65
20170501|2016-12-30 08:30,30,139.85,140.05,139.75,139.8,128
20170501|2016-12-30 09:00,30,139.8,139.85,139.4,139.55,81
20170501|2016-12-30 09:30,30,139.65,139.9,139.55,139.7,43
20170501|2016-12-30 10:00,30,139.75,141.05,139.75,140.85,123
20170501|2016-12-30 10:30,30,140.65,140.8,140.05,140.45,49
20170501|2016-12-30 11:00,30,140.5,140.5,139.7,139.75,70
20170501|2016-12-30 11:30,30,139.65,139.85,138.65,138.65,179
20170501|2016-12-30 12:00,30,138.65,139.95,138.65,139.6,300
20170501|2017-01-03 03:00,3,140,140.8,139.8,140.8,55
20170501|2017-01-03 03:30,3,140.8,141.35,140.8,141.05,46
20170501|2017-01-03 04:00,3,141,141.15,141,141,16
20170501|2017-01-03 04:30,3,140.8,140.95,140.65,140.85,35
20170501|2017-01-03 05:00,3,140.95,140.95,140.65,140.7,12
20170501|2017-01-03 05:30,3,140.7,140.9,140.25,140.4,128
20170501|2017-01-03 06:00,3,140.35,140.45,140.2,140.35,15
20170501|2017-01-03 06:30,3,140.3,140.4,140.2,140.25,59
20170501|2017-01-03 07:00,3,140.3,140.3,139.5,139.75,193
20170501|2017-01-03 07:30,3,139.65,139.75,138.9,139.1,80
20170501|2017-01-03 08:00,3,139,139.1,137.95,138.35,214
20170501|2017-01-03 08:30,3,138.55,138.75,137.95,138.1,172
20170501|2017-01-03 09:00,3,138.1,138.1,136.7,137.15,299
20170501|2017-01-03 09:30,3,137,137.7,136.9,137.1,153
20170501|2017-01-03 10:00,3,137.15,138.6,136.95,138.45,101
20170501|2017-01-03 10:30,3,138.5,138.55,138,138.15,52
20170501|2017-01-03 11:00,3,138.05,138.6,137.9,138.5,129
20170501|2017-01-03 11:30,3,138.55,138.7,138.2,138.5,72
20170501|2017-01-03 12:00,3,138.8,140.2,138.8,139.9,201
20170501|2017-01-04 03:00,4,139.95,140.85,139.8,140.45,58
20170501|2017-01-04 03:30,4,140.75,140.9,140.75,140.9,10
20170501|2017-01-04 04:00,4,140.95,141.05,140.6,140.95,29
20170501|2017-01-04 04:30,4,141,141.2,140.6,140.7,45
20170501|2017-01-04 05:00,4,140.9,141,140.45,140.65,29
20170501|2017-01-04 05:30,4,140.65,140.85,140.35,140.85,40
20170501|2017-01-04 06:00,4,140.9,141.8,140.8,141.8,380
20170501|2017-01-04 06:30,4,141.75,141.9,141.4,141.7,40
20170501|2017-01-04 07:00,4,141.7,143.45,141.3,143.15,387
20170501|2017-01-04 07:30,4,143.25,145.2,143.25,144,409
20170501|2017-01-04 08:00,4,144,144.3,143.65,143.85,170
20170501|2017-01-04 08:30,4,143.8,144.5,143.8,144.4,211
20170501|2017-01-04 09:00,4,144.35,144.45,143.35,143.4,116
20170501|2017-01-04 09:30,4,143.2,144,143.05,143.95,142
20170501|2017-01-04 10:00,4,143.8,144.15,143.75,143.95,97
20170501|2017-01-04 10:30,4,144.05,144.45,143.9,144.4,97
20170501|2017-01-04 11:00,4,144.4,144.8,144.4,144.45,284
20170501|2017-01-04 11:30,4,144.4,144.45,143.7,144.3,192
20170501|2017-01-04 12:00,4,144.45,144.5,143.65,144.2,172
20170501|2017-01-05 03:00,5,144.2,144.7,144.2,144.7,48
20170501|2017-01-05 03:30,5,145,145,144.55,145,64
20170501|2017-01-05 04:00,5,145.05,145.7,144.95,145.6,58
20170501|2017-01-05 04:30,5,145.65,145.75,145.45,145.65,46
20170501|2017-01-05 05:00,5,145.75,145.9,145.45,145.45,70
20170501|2017-01-05 05:30,5,145.45,145.45,144.55,144.75,62
20170501|2017-01-05 06:00,5,144.75,144.9,144.15,144.6,58
20170501|2017-01-05 06:30,5,144.55,145.35,144.55,145.2,38
20170501|2017-01-05 07:00,5,145.15,146.45,145.1,145.7,217
20170501|2017-01-05 07:30,5,145.7,145.85,144.7,144.8,138
20170501|2017-01-05 08:00,5,145.15,145.25,144.5,145.05,65
20170501|2017-01-05 08:30,5,145.15,145.75,145.15,145.4,85
20170501|2017-01-05 09:00,5,145.2,146.1,145.15,145.9,150
20170501|2017-01-05 09:30,5,145.9,146.5,145.85,146.35,166
20170501|2017-01-05 10:00,5,146.25,146.7,145.9,146.4,118
20170501|2017-01-05 10:30,5,146.45,147,146.45,146.55,218
20170501|2017-01-05 11:00,5,146.6,147.65,146.4,147.15,229
20170501|2017-01-05 11:30,5,147.45,147.45,146.6,146.65,121
20170501|2017-01-05 12:00,5,146.75,146.95,145.6,146,214
20170501|2017-01-06 03:00,6,146,146.2,145.7,145.95,84
20170501|2017-01-06 03:30,6,145.9,146.4,145.9,146.3,20
20170501|2017-01-06 04:00,6,146.3,146.8,146.3,146.65,41
20170501|2017-01-06 04:30,6,146.55,146.6,146.55,146.55,4
20170501|2017-01-06 05:00,6,146.5,146.5,145.95,146.25,38
20170501|2017-01-06 05:30,6,146.25,146.4,145.65,145.8,42
20170501|2017-01-06 06:00,6,145.95,145.95,145.65,145.7,63
20170501|2017-01-06 06:30,6,145.8,146.4,145.8,145.85,106
20170501|2017-01-06 07:00,6,145.9,146.65,145.9,146.55,91
20170501|2017-01-06 07:30,6,146.55,146.55,145.1,145.25,145
20170501|2017-01-06 08:00,6,145.2,146.25,144.9,145.95,142
20170501|2017-01-06 08:30,6,145.85,146.6,145.85,146.3,215
20170501|2017-01-06 09:00,6,146.4,146.6,145.55,145.7,111
20170501|2017-01-06 09:30,6,145.7,146.1,145.45,145.85,63
20170501|2017-01-06 10:00,6,146.1,146.4,145.6,145.75,68
20170501|2017-01-06 10:30,6,145.8,146.2,145.75,145.75,94
20170501|2017-01-06 11:00,6,145.8,146,145.05,145.1,150
20170501|2017-01-06 11:30,6,145.2,145.3,144.4,144.85,211
20170501|2017-01-06 12:00,6,144.9,145.35,144.75,144.9,176
20170501|2017-01-09 03:00,9,144.6,144.6,143.15,143.95,107
20170501|2017-01-09 03:30,9,144,144.15,143.75,143.95,45
20170501|2017-01-09 04:00,9,143.95,144.35,143.95,144.35,69
20170501|2017-01-09 04:30,9,144.3,144.5,144.3,144.5,6
20170501|2017-01-09 05:00,9,144.5,144.7,144.5,144.55,26
20170501|2017-01-09 05:30,9,144.65,144.7,144.5,144.5,43
20170501|2017-01-09 06:00,9,144.7,144.7,144.5,144.55,33
20170501|2017-01-09 06:30,9,144.5,144.5,143.55,143.65,45
20170501|2017-01-09 07:00,9,143.6,143.65,143.25,143.5,77
20170501|2017-01-09 07:30,9,143.5,146,143.5,146,188
20170501|2017-01-09 08:00,9,146,146.15,145.25,145.8,89
20170501|2017-01-09 08:30,9,145.7,147.1,145.35,146.6,223
20170501|2017-01-09 09:00,9,146.65,148.7,146.45,147.8,284
20170501|2017-01-09 09:30,9,147.8,148.1,147.05,147.05,299
20170501|2017-01-09 10:00,9,147.15,147.35,146.75,146.75,140
20170501|2017-01-09 10:30,9,146.75,147.15,146.55,146.85,172
20170501|2017-01-09 11:00,9,146.8,147,146.1,146.25,176
20170501|2017-01-09 11:30,9,146.3,146.55,145.45,145.8,110
20170501|2017-01-09 12:00,9,145.8,147,145.8,147,159
20170501|2017-01-10 03:00,10,146.5,147.05,146.5,147.05,23
20170501|2017-01-10 03:30,10,147.1,147.2,147,147.2,10
20170501|2017-01-10 04:00,10,147.35,147.5,147.35,147.4,9
20170501|2017-01-10 04:30,10,147.25,147.35,146.8,147.05,51
20170501|2017-01-10 05:00,10,146.9,147.1,146.8,147,36
20170501|2017-01-10 05:30,10,147.05,147.45,147.05,147.25,31
20170501|2017-01-10 06:00,10,147.3,147.3,146.7,146.7,22
20170501|2017-01-10 06:30,10,146.9,147,146.6,146.9,35
20170501|2017-01-10 07:00,10,147.4,148.1,147.4,148,168
20170501|2017-01-10 07:30,10,147.85,147.85,147,147.6,82
20170501|2017-01-10 08:00,10,147.85,148.4,147.65,148.35,201
20170501|2017-01-10 08:30,10,148.4,149.5,148.3,149.4,385
20170501|2017-01-10 09:00,10,149.4,149.65,148.85,149.3,184
20170501|2017-01-10 09:30,10,149.25,149.4,148.8,149.1,115
20170501|2017-01-10 10:00,10,149.2,150.15,149.15,150.05,338
20170501|2017-01-10 10:30,10,150,150.15,149.65,150,335
20170501|2017-01-10 11:00,10,150.05,150.15,149.4,149.85,219
20170501|2017-01-10 11:30,10,150,150.1,149.75,149.85,86
20170501|2017-01-10 12:00,10,149.9,150.2,149.45,149.6,172
20170501|2017-01-11 03:00,11,150.2,150.75,149.95,150.75,134
20170501|2017-01-11 03:30,11,150.75,151.2,150.5,151.05,119
20170501|2017-01-11 04:00,11,151,151,150.55,150.75,82
20170501|2017-01-11 04:30,11,150.8,151.5,150.8,151.5,115
20170501|2017-01-11 05:00,11,151.5,151.5,150.8,151.15,58
20170501|2017-01-11 05:30,11,151.2,151.2,150.75,150.85,58
20170501|2017-01-11 06:00,11,150.8,151.15,150.75,150.95,67
20170501|2017-01-11 06:30,11,150.95,151,150.75,151,34
20170501|2017-01-11 07:00,11,151.05,152.3,151.05,151.55,239
20170501|2017-01-11 07:30,11,151.7,152.75,151.15,152.4,273
20170501|2017-01-11 08:00,11,152.4,153.2,152.4,153.1,249
20170501|2017-01-11 08:30,11,153,153.25,152.45,152.75,329
20170501|2017-01-11 09:00,11,152.75,152.75,151.5,151.55,250
20170501|2017-01-11 09:30,11,151.45,151.8,150.6,150.8,243
20170501|2017-01-11 10:00,11,150.8,151.2,150,151,322
20170501|2017-01-11 10:30,11,151.1,151.65,151.1,151.55,66
20170501|2017-01-11 11:00,11,151.5,151.65,151.05,151.4,245
20170501|2017-01-11 11:30,11,151.3,151.5,150.4,150.85,122
20170501|2017-01-11 12:00,11,151.15,151.65,150.9,151.65,301
20170501|2017-01-12 03:00,12,151.7,152.6,151.7,152.6,35
20170501|2017-01-12 03:30,12,152.6,152.6,151.95,152.3,46
20170501|2017-01-12 04:00,12,152.1,152.15,152.1,152.15,13
20170501|2017-01-12 04:30,12,152.05,152.1,151.9,152.1,15
20170501|2017-01-12 05:00,12,152.1,152.35,152,152.3,19
20170501|2017-01-12 05:30,12,152.4,152.5,152.3,152.3,19
20170501|2017-01-12 06:00,12,152.2,153.1,152.2,152.95,50
20170501|2017-01-12 06:30,12,152.85,152.9,152.35,152.9,38
20170501|2017-01-12 07:00,12,153,153.55,152.6,153.55,177
20170501|2017-01-12 07:30,12,153.1,153.9,152.05,152.35,302
20170501|2017-01-12 08:00,12,152.5,153.05,152.5,152.6,51
20170501|2017-01-12 08:30,12,152.7,153.6,152.65,152.8,204
20170501|2017-01-12 09:00,12,153,153.25,151.55,152,351
20170501|2017-01-12 09:30,12,152.15,152.15,150.95,151.4,191
20170501|2017-01-12 10:00,12,151.4,151.95,151,151.95,68
20170501|2017-01-12 10:30,12,151.95,152.25,151.65,151.65,103
20170501|2017-01-12 11:00,12,151.7,152.15,151.7,152.05,65
20170501|2017-01-12 11:30,12,152.3,152.8,152.05,152.05,73
20170501|2017-01-12 12:00,12,151.9,152.3,151.3,152.15,144
20170501|2017-01-13 03:00,13,151.45,151.6,151,151.5,86
20170501|2017-01-13 03:30,13,151.65,151.9,151.45,151.45,61
20170501|2017-01-13 04:00,13,151.35,151.6,151.3,151.6,18
20170501|2017-01-13 04:30,13,151.45,151.6,151.45,151.45,22
20170501|2017-01-13 05:00,13,151.3,151.4,151.25,151.35,8
20170501|2017-01-13 05:30,13,151.35,151.35,151.35,151.35,4
20170501|2017-01-13 06:00,13,151.3,151.3,150.2,150.35,132
20170501|2017-01-13 06:30,13,150.25,150.25,149.75,150.1,191
20170501|2017-01-13 07:00,13,150.2,151.05,150.1,150.95,187
20170501|2017-01-13 07:30,13,150.95,151.6,150.75,151.2,203
20170501|2017-01-13 08:00,13,151.3,151.55,150.4,151.3,127
20170501|2017-01-13 08:30,13,151.1,151.35,150.9,150.9,103
20170501|2017-01-13 09:00,13,150.95,152,150.95,151.4,109
20170501|2017-01-13 09:30,13,151.55,151.7,151.2,151.45,71
20170501|2017-01-13 10:00,13,151.65,151.75,151.35,151.6,65
20170501|2017-01-13 10:30,13,151.6,152.2,151.55,152.1,94
20170501|2017-01-13 11:00,13,151.85,152.05,151.55,151.9,111
20170501|2017-01-13 11:30,13,151.95,152.25,151.7,151.8,215
20170501|2017-01-13 12:00,13,151.8,152.1,151.15,151.3,269
20170501|2017-01-17 03:00,17,151.55,151.55,150.5,151,141
20170501|2017-01-17 03:30,17,151,151.3,150.8,151,33
20170501|2017-01-17 04:00,17,150.9,151,150.75,150.85,21
20170501|2017-01-17 04:30,17,151.05,151.3,151.05,151.3,2
20170501|2017-01-17 05:00,17,151.4,151.8,151.4,151.75,162
20170501|2017-01-17 05:30,17,151.75,151.8,151.7,151.7,57
20170501|2017-01-17 06:00,17,151.6,152.05,151.5,151.75,130
20170501|2017-01-17 06:30,17,151.75,151.75,150.7,150.95,55
20170501|2017-01-17 07:00,17,151,152.2,150.85,151.8,169
20170501|2017-01-17 07:30,17,151.75,152.05,151.1,151.8,70
20170501|2017-01-17 08:00,17,151.85,151.9,151.4,151.6,42
20170501|2017-01-17 08:30,17,151.8,152.75,151.7,152.4,71
20170501|2017-01-17 09:00,17,152.45,152.65,151.55,152.4,100
20170501|2017-01-17 09:30,17,151.9,152.45,151.9,151.95,26
20170501|2017-01-17 10:00,17,151.95,152.5,151.95,152.4,53
20170501|2017-01-17 10:30,17,152.4,152.9,152.35,152.4,122
20170501|2017-01-17 11:00,17,152.4,153.1,152.4,152.55,259
20170501|2017-01-17 11:30,17,152.65,152.75,152.3,152.5,84
20170501|2017-01-17 12:00,17,152.45,152.75,152.05,152.3,228
20170501|2017-01-18 03:00,18,152.05,152.2,151.65,152.2,84
20170501|2017-01-18 03:30,18,152.3,152.35,152.1,152.1,53
20170501|2017-01-18 04:00,18,152.1,152.1,151.85,151.95,26
20170501|2017-01-18 04:30,18,151.85,151.85,151.75,151.75,18
20170501|2017-01-18 05:00,18,151.6,152.1,151.6,151.9,41
20170501|2017-01-18 05:30,18,152.2,152.2,152.2,152.2,1
20170501|2017-01-18 06:00,18,152.1,152.1,152,152,14
20170501|2017-01-18 06:30,18,152,152.1,151.35,151.35,101
20170501|2017-01-18 07:00,18,151.5,151.8,151.1,151.8,179
20170501|2017-01-18 07:30,18,151.8,151.8,151.25,151.35,46
20170501|2017-01-18 08:00,18,151.3,151.3,149.2,149.85,344
20170501|2017-01-18 08:30,18,149.85,150.35,149.35,150.2,229
20170501|2017-01-18 09:00,18,150.15,150.5,150.05,150.15,192
20170501|2017-01-18 09:30,18,150.25,150.45,150,150,145
20170501|2017-01-18 10:00,18,150,150.15,149.6,150.15,350
20170501|2017-01-18 10:30,18,150.1,151,150.05,150.7,95
20170501|2017-01-18 11:00,18,150.85,151.9,150.85,151.55,273
20170501|2017-01-18 11:30,18,151.5,151.65,151.05,151.15,63
20170501|2017-01-18 12:00,18,151.15,152,151.05,151.95,235
20170501|2017-01-19 03:00,19,151.5,152,151.5,152,83
20170501|2017-01-19 03:30,19,151.85,152,151.7,151.7,41
20170501|2017-01-19 04:00,19,151.65,151.65,151.5,151.5,9
20170501|2017-01-19 04:30,19,151.45,151.65,151.4,151.5,9
20170501|2017-01-19 05:00,19,151.65,151.95,151.65,151.75,52
20170501|2017-01-19 05:30,19,151.8,151.8,151.7,151.7,10
20170501|2017-01-19 06:00,19,151.6,151.65,151.25,151.4,8
20170501|2017-01-19 06:30,19,151.3,151.65,151.25,151.6,48
20170501|2017-01-19 07:00,19,151.6,152.7,151.5,152.5,149
20170501|2017-01-19 07:30,19,152.4,152.7,151.4,151.6,126
20170501|2017-01-19 08:00,19,151.65,152,151,151.55,126
20170501|2017-01-19 08:30,19,151.2,151.65,151.15,151.45,63
20170501|2017-01-19 09:00,19,151.5,152.1,151.5,151.9,113
20170501|2017-01-19 09:30,19,151.95,152.35,151.4,151.75,116
20170501|2017-01-19 10:00,19,151.8,152.2,151.8,152.05,55
20170501|2017-01-19 10:30,19,152.15,152.85,152.05,152.6,262
20170501|2017-01-19 11:00,19,152.7,153.75,152.55,153.2,230
20170501|2017-01-19 11:30,19,153.2,153.2,152.1,153,185
20170501|2017-01-19 12:00,19,153,153.3,152.45,153.1,170
20170501|2017-01-20 03:00,20,153,153.75,153,153.55,87
20170501|2017-01-20 03:30,20,153.8,154.3,153.75,154.15,168
20170501|2017-01-20 04:00,20,154.2,154.3,153.9,153.9,30
20170501|2017-01-20 04:30,20,154,154.3,153.85,154.15,56
20170501|2017-01-20 05:00,20,154.2,154.2,153.7,153.95,13
20170501|2017-01-20 05:30,20,153.7,153.75,153.6,153.75,47
20170501|2017-01-20 06:00,20,153.7,153.85,153.65,153.8,14
20170501|2017-01-20 06:30,20,153.9,153.9,153.4,153.8,45
20170501|2017-01-20 07:00,20,153.85,154.65,153.7,154.65,147
20170501|2017-01-20 07:30,20,154.65,155.2,154.1,154.7,268
20170501|2017-01-20 08:00,20,154.8,155.25,154.65,154.75,142
20170501|2017-01-20 08:30,20,154.8,155.25,154.3,155.1,209
20170501|2017-01-20 09:00,20,155,155.15,154.35,154.65,187
20170501|2017-01-20 09:30,20,154.85,155,154.65,154.9,77
20170501|2017-01-20 10:00,20,155,155.15,154.75,155.05,168
20170501|2017-01-20 10:30,20,155.05,155.7,155,155.5,208
20170501|2017-01-20 11:00,20,155.55,155.65,155.35,155.55,122
20170501|2017-01-20 11:30,20,155.5,155.6,155.05,155.3,75
20170501|2017-01-20 12:00,20,155.25,155.65,155.2,155.55,154
20170501|2017-01-23 03:00,23,155.3,155.75,155.3,155.65,84
20170501|2017-01-23 03:30,23,155.65,155.75,155.4,155.4,106
20170501|2017-01-23 04:00,23,155.45,155.75,155.45,155.7,32
20170501|2017-01-23 04:30,23,155.7,156.7,155.7,156.35,299
20170501|2017-01-23 05:00,23,156.5,156.8,156.05,156.05,63
20170501|2017-01-23 05:30,23,156,156.65,155.8,156.6,98
20170501|2017-01-23 06:00,23,156.65,156.65,156.1,156.5,126
20170501|2017-01-23 06:30,23,156.5,156.55,156.15,156.5,236
20170501|2017-01-23 07:00,23,156.5,157.1,156.3,157,259
20170501|2017-01-23 07:30,23,156.9,157.75,156.8,157.75,199
20170501|2017-01-23 08:00,23,157.65,158.25,157.4,158.2,393
20170501|2017-01-23 08:30,23,158.2,158.5,158,158.1,311
20170501|2017-01-23 09:00,23,158.1,158.25,157.05,157.15,147
20170501|2017-01-23 09:30,23,157.25,158.15,157.15,158,227
20170501|2017-01-23 10:00,23,157.95,158.1,157.7,157.8,85
20170501|2017-01-23 10:30,23,157.85,159,157.85,158.85,189
20170501|2017-01-23 11:00,23,158.75,159.1,158.5,158.5,122
20170501|2017-01-23 11:30,23,158.45,158.95,158.3,158.6,76
20170501|2017-01-23 12:00,23,158.65,158.7,157,157.2,214
20170501|2017-01-24 03:00,24,156.3,157.15,156.05,157,146
20170501|2017-01-24 03:30,24,157,157.9,157,157.8,98
20170501|2017-01-24 04:00,24,157.85,158.15,157.85,158.15,51
20170501|2017-01-24 04:30,24,158.1,158.1,157.9,157.9,26
20170501|2017-01-24 05:00,24,158,158,157.6,157.6,11
20170501|2017-01-24 05:30,24,157.6,157.6,157.1,157.45,19
20170501|2017-01-24 06:00,24,157.45,157.45,157.2,157.2,18
20170501|2017-01-24 06:30,24,157.25,157.9,157.25,157.8,141
20170501|2017-01-24 07:00,24,157.8,158.8,157.75,158.7,150
20170501|2017-01-24 07:30,24,158.7,158.9,158.45,158.75,146
20170501|2017-01-24 08:00,24,159,159.15,158.7,159,142
20170501|2017-01-24 08:30,24,158.95,159.3,158.8,159.1,107
20170501|2017-01-24 09:00,24,159.15,159.25,158.2,158.75,177
20170501|2017-01-24 09:30,24,158.7,158.7,157.25,157.4,167
20170501|2017-01-24 10:00,24,157.4,157.55,156.65,156.8,205
20170501|2017-01-24 10:30,24,157,157.55,156.75,157.5,76
20170501|2017-01-24 11:00,24,157.5,157.5,156.8,156.8,66
20170501|2017-01-24 11:30,24,156.8,157.1,155.9,156.1,127
20170501|2017-01-24 12:00,24,155.9,156.25,154.25,154.6,456
20170501|2017-01-25 03:00,25,154,154.55,153.85,154.5,135
20170501|2017-01-25 03:30,25,154.35,154.45,153.7,154.45,40
20170501|2017-01-25 04:00,25,154.25,154.3,154.15,154.3,4
20170501|2017-01-25 04:30,25,154.25,154.25,153.7,153.85,43
20170501|2017-01-25 05:00,25,153.9,154.25,153.9,154.25,26
20170501|2017-01-25 05:30,25,154.25,154.25,154,154.1,12
20170501|2017-01-25 06:00,25,154.3,154.7,154.2,154.7,52
20170501|2017-01-25 06:30,25,154.55,154.7,153.95,153.95,112
20170501|2017-01-25 07:00,25,154,155.5,154,155.5,183
20170501|2017-01-25 07:30,25,155.55,156,155.5,155.9,172
20170501|2017-01-25 08:00,25,156,156.45,155.65,156.15,95
20170501|2017-01-25 08:30,25,156.3,156.65,155.7,156.35,188
20170501|2017-01-25 09:00,25,156.45,157.4,156.4,156.8,395
20170501|2017-01-25 09:30,25,156.8,157.05,156.4,156.7,138
20170501|2017-01-25 10:00,25,156.65,157,156.2,156.8,108
20170501|2017-01-25 10:30,25,156.85,157.95,156.85,157.6,245
20170501|2017-01-25 11:00,25,157.55,157.55,156.5,156.5,113
20170501|2017-01-25 11:30,25,156.35,156.5,155.85,156.15,102
20170501|2017-01-25 12:00,25,156.15,156.15,155.1,155.85,173
20170501|2017-01-26 03:00,26,156.2,156.6,156,156.3,50
20170501|2017-01-26 03:30,26,156.45,156.45,155.95,156,40
20170501|2017-01-26 04:00,26,155.85,156.35,155.8,156.25,23
20170501|2017-01-26 04:30,26,156.35,156.5,156,156,63
20170501|2017-01-26 05:00,26,155.9,155.9,155.85,155.9,6
20170501|2017-01-26 05:30,26,155.85,156.05,155.8,156,46
20170501|2017-01-26 06:00,26,155.9,155.9,155.25,155.35,32
20170501|2017-01-26 06:30,26,155.35,155.5,154.5,154.5,77
20170501|2017-01-26 07:00,26,154.35,155,153.3,154.8,237
20170501|2017-01-26 07:30,26,154.65,155.7,154.55,154.75,93
20170501|2017-01-26 08:00,26,154.7,155.05,154.15,154.75,138
20170501|2017-01-26 08:30,26,154.6,154.65,153.85,154.05,135
20170501|2017-01-26 09:00,26,154.15,154.2,153.25,154.1,260
20170501|2017-01-26 09:30,26,153.9,154,153.4,153.65,94
20170501|2017-01-26 10:00,26,153.75,153.75,153,153.65,134
20170501|2017-01-26 10:30,26,153.55,153.65,153.1,153.35,55
20170501|2017-01-26 11:00,26,153.4,154.25,153.3,153.85,130
20170501|2017-01-26 11:30,26,153.8,153.9,152.9,153.15,126
20170501|2017-01-26 12:00,26,153.15,154.15,153.1,153.8,114
20170501|2017-01-27 03:00,27,153.55,153.6,153.1,153.35,96
20170501|2017-01-27 03:30,27,153.35,153.35,152.8,153.2,92
20170501|2017-01-27 04:00,27,153.1,153.15,152.9,153,10
20170501|2017-01-27 04:30,27,152.8,153,152.8,152.95,32
20170501|2017-01-27 05:00,27,152.95,153.15,152.95,153.1,17
20170501|2017-01-27 05:30,27,153.15,153.65,153.15,153.65,19
20170501|2017-01-27 06:00,27,153.65,153.8,153.65,153.7,16
20170501|2017-01-27 06:30,27,153.65,153.7,153.35,153.5,44
20170501|2017-01-27 07:00,27,153.6,153.95,152.8,153.85,194
20170501|2017-01-27 07:30,27,153.95,154.75,153.55,154.35,257
20170501|2017-01-27 08:00,27,154.4,154.9,154.2,154.4,141
20170501|2017-01-27 08:30,27,154.4,155.75,154.35,155.6,140
20170501|2017-01-27 09:00,27,155.65,155.65,154.95,155.45,190
20170501|2017-01-27 09:30,27,155.45,155.85,155.2,155.7,146
20170501|2017-01-27 10:00,27,155.75,155.85,155.35,155.45,82
20170501|2017-01-27 10:30,27,155.45,155.55,155.3,155.4,40
20170501|2017-01-27 11:00,27,155.4,155.45,155.2,155.3,49
20170501|2017-01-27 11:30,27,155.25,155.35,154.95,154.95,97
20170501|2017-01-27 12:00,27,155.05,155.3,154.55,154.55,264
20170501|2017-01-30 03:00,30,154.3,154.4,153.7,153.7,66
20170501|2017-01-30 03:30,30,153.8,153.85,153.55,153.55,32
20170501|2017-01-30 04:00,30,153.85,153.9,153.7,153.9,10
20170501|2017-01-30 04:30,30,153.95,154.5,153.95,154.3,57
20170501|2017-01-30 05:00,30,154.35,154.35,153.85,153.95,15
20170501|2017-01-30 05:30,30,153.85,153.9,153.55,153.55,59
20170501|2017-01-30 06:00,30,153.6,153.6,153.25,153.4,35
20170501|2017-01-30 06:30,30,153.3,153.45,153.05,153.2,158
20170501|2017-01-30 07:00,30,153.15,153.45,152.15,152.8,362
20170501|2017-01-30 07:30,30,152.95,153.6,152.45,153.3,121
20170501|2017-01-30 08:00,30,153.45,153.9,152.8,153,172
20170501|2017-01-30 08:30,30,152.9,153.05,152.45,152.85,182
20170501|2017-01-30 09:00,30,152.75,153.25,152.45,152.95,85
20170501|2017-01-30 09:30,30,152.85,153.7,152.75,153.3,96
20170501|2017-01-30 10:00,30,153.25,153.55,153,153.55,58
20170501|2017-01-30 10:30,30,153.35,153.4,152.9,152.9,186
20170501|2017-01-30 11:00,30,152.85,153.2,152.8,153.2,137
20170501|2017-01-30 11:30,30,153.1,153.4,152.9,152.9,176
20170501|2017-01-30 12:00,30,153.05,154,152.95,153.3,240
20170501|2017-01-31 03:00,31,153.6,153.6,152.95,153,22
20170501|2017-01-31 03:30,31,153.05,153.05,152.75,152.95,19
20170501|2017-01-31 04:00,31,153,153.15,152.95,153.05,21
20170501|2017-01-31 04:30,31,153,153.05,152.95,153,9
20170501|2017-01-31 05:00,31,153,153.05,152.95,153.05,21
20170501|2017-01-31 05:30,31,153.15,154,153.1,154,31
20170501|2017-01-31 06:00,31,154,155,154,154.75,116
20170501|2017-01-31 06:30,31,154.7,154.9,154,154,128
20170501|2017-01-31 07:00,31,153.95,154.05,153,153.1,259
20170501|2017-01-31 07:30,31,153.4,153.55,153,153.1,240
20170501|2017-01-31 08:00,31,153.1,153.1,150.95,151.35,758
20170501|2017-01-31 08:30,31,151.3,151.3,150.3,150.95,497
20170501|2017-01-31 09:00,31,151,151.15,150.6,150.95,461
20170501|2017-01-31 09:30,31,151,151.05,150.35,150.45,171
20170501|2017-01-31 10:00,31,150.35,150.4,149.45,149.6,641
20170501|2017-01-31 10:30,31,149.65,149.9,149.2,149.55,538
20170501|2017-01-31 11:00,31,149.5,149.85,149.25,149.7,222
20170501|2017-01-31 11:30,31,149.55,150.2,149.4,150.05,198
20170501|2017-01-31 12:00,31,150,152.25,150,152,628
20170501|2017-02-01 03:00,1,151.9,151.9,151.15,151.4,45
20170501|2017-02-01 03:30,1,151.3,151.6,151.1,151.6,26
20170501|2017-02-01 04:00,1,151.5,151.95,151.5,151.75,20
20170501|2017-02-01 04:30,1,151.8,151.85,151.65,151.8,29
20170501|2017-02-01 05:00,1,151.9,152.1,151.8,152.05,34
20170501|2017-02-01 05:30,1,152.15,152.55,152.05,152.45,73
20170501|2017-02-01 06:00,1,152.5,152.85,151.55,151.9,124
20170501|2017-02-01 06:30,1,152.05,152.05,151.15,151.5,136
20170501|2017-02-01 07:00,1,151.6,151.6,150.55,150.8,418
20170501|2017-02-01 07:30,1,150.75,150.75,150.05,150.05,269
20170501|2017-02-01 08:00,1,150.05,150.5,150,150.3,295
20170501|2017-02-01 08:30,1,150.3,151.85,150.3,151.15,457
20170501|2017-02-01 09:00,1,151.25,151.35,150.45,150.95,336
20170501|2017-02-01 09:30,1,150.95,151.3,150.4,150.55,244
20170501|2017-02-01 10:00,1,150.6,151.3,150.25,151.15,232
20170501|2017-02-01 10:30,1,151.15,151.45,150.75,150.95,311
20170501|2017-02-01 11:00,1,151,153.05,150.9,153.05,637
20170501|2017-02-01 11:30,1,153.05,154,152.9,153.5,683
20170501|2017-02-01 12:00,1,153.5,153.55,152.3,152.45,394
20170501|2017-02-02 03:00,2,152.4,153.55,152.4,153.3,61
20170501|2017-02-02 03:30,2,153.3,153.45,152.7,152.7,41
20170501|2017-02-02 04:00,2,152.8,153.2,152.8,153.1,47
20170501|2017-02-02 04:30,2,153.1,153.3,152.7,152.7,56
20170501|2017-02-02 05:00,2,152.65,153,152.65,153,9
20170501|2017-02-02 05:30,2,153.25,153.6,153.25,153.35,24
20170501|2017-02-02 06:00,2,153.2,153.35,152.6,152.85,41
20170501|2017-02-02 06:30,2,152.65,152.85,152.05,152.45,103
20170501|2017-02-02 07:00,2,152.5,153.05,151.8,152.45,157
20170501|2017-02-02 07:30,2,152.45,153.15,152.05,152.45,243
20170501|2017-02-02 08:00,2,152.5,152.6,151.9,151.9,257
20170501|2017-02-02 08:30,2,152,152.55,151.1,151.15,210
20170501|2017-02-02 09:00,2,151.1,151.2,150.6,150.85,466
20170501|2017-02-02 09:30,2,150.8,150.85,149.95,150.55,519
20170501|2017-02-02 10:00,2,150.55,150.55,149.7,150.25,316
20170501|2017-02-02 10:30,2,150.2,150.45,150.05,150.05,180
20170501|2017-02-02 11:00,2,150,150,148.7,148.7,628
20170501|2017-02-02 11:30,2,148.7,149.1,148.45,148.95,287
20170501|2017-02-02 12:00,2,149,149.05,148.3,148.3,458
20170501|2017-02-03 03:00,3,148,148.2,147.4,147.85,360
20170501|2017-02-03 03:30,3,147.8,148.05,147.75,148.05,116
20170501|2017-02-03 04:00,3,147.85,148.05,147.7,147.95,76
20170501|2017-02-03 04:30,3,148,148.15,148,148.05,27
20170501|2017-02-03 05:00,3,147.95,148.15,147.75,148.15,38
20170501|2017-02-03 05:30,3,148.1,148.2,147.85,147.85,102
20170501|2017-02-03 06:00,3,147.85,148,147.8,147.95,40
20170501|2017-02-03 06:30,3,147.85,147.9,147.75,147.8,27
20170501|2017-02-03 07:00,3,147.9,147.9,147.2,147.4,380
20170501|2017-02-03 07:30,3,147.25,149.1,147.25,149.05,396
20170501|2017-02-03 08:00,3,148.9,149.5,148.6,148.65,415
20170501|2017-02-03 08:30,3,148.7,149,148.25,148.85,360
20170501|2017-02-03 09:00,3,149,149.45,148.5,149.3,249
20170501|2017-02-03 09:30,3,149.2,149.8,149.1,149.35,263
20170501|2017-02-03 10:00,3,149.35,150.05,149.2,149.9,391
20170501|2017-02-03 10:30,3,149.75,149.9,149.2,149.3,213
20170501|2017-02-03 11:00,3,149.35,149.4,148.8,148.8,349
20170501|2017-02-03 11:30,3,148.8,148.95,148.4,148.4,349
20170501|2017-02-03 12:00,3,148.45,148.85,148.4,148.6,363
20170501|2017-02-06 03:00,6,148.25,149.05,148.25,148.8,87
20170501|2017-02-06 03:30,6,149,149,148.65,148.75,11
20170501|2017-02-06 04:00,6,149,149.05,148.8,148.95,31
20170501|2017-02-06 04:30,6,148.7,148.7,148.6,148.65,9
20170501|2017-02-06 05:00,6,148.6,149.25,148.55,149.25,31
20170501|2017-02-06 05:30,6,149,149.2,148.9,148.9,46
20170501|2017-02-06 06:00,6,148.85,148.85,148.3,148.3,24
20170501|2017-02-06 06:30,6,148.25,148.4,147.9,148.05,101
20170501|2017-02-06 07:00,6,148.05,148.05,146.6,146.9,758
20170501|2017-02-06 07:30,6,146.8,147.1,146.5,146.8,416
20170501|2017-02-06 08:00,6,146.8,146.9,146.4,146.8,286
20170501|2017-02-06 08:30,6,146.8,146.85,146.45,146.45,524
20170501|2017-02-06 09:00,6,146.5,147.05,146.35,146.8,388
20170501|2017-02-06 09:30,6,146.8,147.7,146.6,147.7,376
20170501|2017-02-06 10:00,6,147.5,147.8,147,147.55,280
20170501|2017-02-06 10:30,6,147.6,147.6,146.9,146.95,223
20170501|2017-02-06 11:00,6,146.95,147.35,146.9,146.9,176
20170501|2017-02-06 11:30,6,146.95,147.15,146.35,146.35,308
20170501|2017-02-06 12:00,6,146.45,147,146.3,146.55,448
20170501|2017-02-07 03:00,7,146.9,146.9,145.95,146.05,146
20170501|2017-02-07 03:30,7,146.15,146.15,146,146,22
20170501|2017-02-07 04:00,7,146.1,146.8,146.1,146.55,120
20170501|2017-02-07 04:30,7,146.65,146.75,146.5,146.55,59
20170501|2017-02-07 05:00,7,146.5,146.5,146.05,146.05,39
20170501|2017-02-07 05:30,7,146.05,146.25,145.95,145.95,16
20170501|2017-02-07 06:00,7,146.15,146.55,146.15,146.35,42
20170501|2017-02-07 06:30,7,146.2,146.2,145.95,146,111
20170501|2017-02-07 07:00,7,146,146.8,145.9,146,470
20170501|2017-02-07 07:30,7,145.95,146.6,145.9,146,235
20170501|2017-02-07 08:00,7,146,146.05,145.65,145.8,371
20170501|2017-02-07 08:30,7,145.75,145.75,145.35,145.45,691
20170501|2017-02-07 09:00,7,145.35,145.9,145.25,145.65,662
20170501|2017-02-07 09:30,7,145.6,146,145.5,145.9,410
20170501|2017-02-07 10:00,7,145.95,146.15,145.45,145.5,243
20170501|2017-02-07 10:30,7,145.5,145.7,145.4,145.55,237
20170501|2017-02-07 11:00,7,145.5,145.65,145.35,145.35,367
20170501|2017-02-07 11:30,7,145.45,145.5,145.25,145.25,276
20170501|2017-02-07 12:00,7,145.3,145.3,145,145.15,1018
20170501|2017-02-08 03:00,8,145.45,145.5,145,145.4,498
20170501|2017-02-08 03:30,8,145.35,145.35,144.85,145.15,299
20170501|2017-02-08 04:00,8,145.1,145.4,145.1,145.4,131
20170501|2017-02-08 04:30,8,145.45,145.5,145.25,145.5,52
20170501|2017-02-08 05:00,8,145.35,145.5,145.25,145.3,32
20170501|2017-02-08 05:30,8,145.35,145.35,145.15,145.15,26
20170501|2017-02-08 06:00,8,145.25,145.55,145.1,145.4,90
20170501|2017-02-08 06:30,8,145.5,145.6,144.9,145,136
20170501|2017-02-08 07:00,8,145,145.4,144.65,144.65,532
20170501|2017-02-08 07:30,8,144.75,144.75,144.4,144.5,445
20170501|2017-02-08 08:00,8,144.55,144.8,144.2,144.45,377
20170501|2017-02-08 08:30,8,144.4,145,144.25,144.7,334
20170501|2017-02-08 09:00,8,144.7,146.1,144.65,146.05,459
20170501|2017-02-08 09:30,8,146.05,146.7,145.75,145.75,461
20170501|2017-02-08 10:00,8,145.9,146.25,145.8,145.9,207
20170501|2017-02-08 10:30,8,145.8,145.8,145.2,145.45,257
20170501|2017-02-08 11:00,8,145.45,145.75,145.35,145.4,206
20170501|2017-02-08 11:30,8,145.45,145.5,145.2,145.2,126
20170501|2017-02-08 12:00,8,145.25,145.55,145.15,145.4,342
20170501|2017-02-09 03:00,9,145.95,146.3,145.5,146.1,279
20170501|2017-02-09 03:30,9,146.05,147.15,146,146.95,367
20170501|2017-02-09 04:00,9,146.95,147.05,146.65,146.7,94
20170501|2017-02-09 04:30,9,146.7,146.95,146.25,146.3,63
20170501|2017-02-09 05:00,9,146.35,146.6,146.3,146.35,72
20170501|2017-02-09 05:30,9,146.4,146.65,146.35,146.65,67
20170501|2017-02-09 06:00,9,146.6,146.6,146.2,146.2,83
20170501|2017-02-09 06:30,9,146.2,146.45,146.2,146.3,140
20170501|2017-02-09 07:00,9,146.4,147.15,145.85,146.05,680
20170501|2017-02-09 07:30,9,145.95,146.55,145.25,146.55,582
20170501|2017-02-09 08:00,9,146.55,147.45,146.05,147.4,857
20170501|2017-02-09 08:30,9,147.4,148.05,147.2,147.3,846
20170501|2017-02-09 09:00,9,147.3,147.6,146.95,147.05,377
20170501|2017-02-09 09:30,9,147.05,147.25,146.8,147.1,297
20170501|2017-02-09 10:00,9,147.05,147.5,146.95,147.4,375
20170501|2017-02-09 10:30,9,147.3,147.5,147.1,147.4,269
20170501|2017-02-09 11:00,9,147.45,147.45,147.05,147.1,277
20170501|2017-02-09 11:30,9,147.15,147.45,147.1,147.25,181
20170501|2017-02-09 12:00,9,147.25,147.65,147.15,147.2,476
20170501|2017-02-10 03:00,10,147.5,147.75,147.2,147.45,192
20170501|2017-02-10 03:30,10,147.35,147.55,147.25,147.4,154
20170501|2017-02-10 04:00,10,147.5,148.2,147.4,148.15,237
20170501|2017-02-10 04:30,10,148.1,148.15,147.9,148,81
20170501|2017-02-10 05:00,10,147.95,148.3,147.9,148.05,151
20170501|2017-02-10 05:30,10,148.2,148.45,148.1,148.2,141
20170501|2017-02-10 06:00,10,148.15,148.85,148.15,148.8,242
20170501|2017-02-10 06:30,10,148.75,148.85,148.3,148.3,191
20170501|2017-02-10 07:00,10,148.3,149,147.85,148.4,780
20170501|2017-02-10 07:30,10,148.35,149.2,148.05,149.15,822
20170501|2017-02-10 08:00,10,149.05,149.15,148.15,148.15,522
20170501|2017-02-10 08:30,10,148.25,149.1,148.15,148.75,767
20170501|2017-02-10 09:00,10,148.75,149,148.45,148.55,556
20170501|2017-02-10 09:30,10,148.6,148.75,147.6,147.85,806
20170501|2017-02-10 10:00,10,147.85,148.2,147.35,147.9,710
20170501|2017-02-10 10:30,10,147.9,148.25,147.55,148.1,423
20170501|2017-02-10 11:00,10,148.15,148.45,147.8,147.95,463
20170501|2017-02-10 11:30,10,147.9,148.1,147.7,148.05,279
20170501|2017-02-10 12:00,10,148.1,148.5,147.9,148.45,587
20170501|2017-02-13 03:00,13,148,148.35,147.95,148.15,276
20170501|2017-02-13 03:30,13,148.1,148.15,147.7,147.75,129
20170501|2017-02-13 04:00,13,147.8,148.2,147.45,147.6,257
20170501|2017-02-13 04:30,13,147.65,147.75,147.45,147.7,102
20170501|2017-02-13 05:00,13,147.65,147.75,147.55,147.65,130
20170501|2017-02-13 05:30,13,147.65,148.05,147.65,148.05,118
20170501|2017-02-13 06:00,13,148,148.05,147.8,148.05,339
20170501|2017-02-13 06:30,13,147.95,148.2,147.6,147.7,121
20170501|2017-02-13 07:00,13,147.85,147.9,146.35,146.4,836
20170501|2017-02-13 07:30,13,146.4,147.4,146.3,147.3,830
20170501|2017-02-13 08:00,13,147.35,148.05,147.2,147.4,954
20170501|2017-02-13 08:30,13,147.35,147.8,147.15,147.2,485
20170501|2017-02-13 09:00,13,147.3,147.3,146.75,146.9,529
20170501|2017-02-13 09:30,13,146.8,147.3,146.75,147.2,321
20170501|2017-02-13 10:00,13,147.25,147.65,147.1,147.55,337
20170501|2017-02-13 10:30,13,147.65,147.8,147.25,147.8,391
20170501|2017-02-13 11:00,13,147.75,147.8,147.25,147.5,226
20170501|2017-02-13 11:30,13,147.55,147.6,146.5,147,803
20170501|2017-02-13 12:00,13,146.95,146.95,145.85,146.9,1304
20170501|2017-02-14 03:00,14,146.85,147.55,146.85,147.1,328
20170501|2017-02-14 03:30,14,147.05,147.1,146.9,147,255
20170501|2017-02-14 04:00,14,147.05,147.1,146.95,147,129
20170501|2017-02-14 04:30,14,147,147.05,146.5,146.8,244
20170501|2017-02-14 05:00,14,146.8,147.25,146.7,147.25,113
20170501|2017-02-14 05:30,14,147.25,147.35,147.05,147.25,104
20170501|2017-02-14 06:00,14,147.3,147.95,147.15,147.95,395
20170501|2017-02-14 06:30,14,147.95,148,147.45,147.65,334
20170501|2017-02-14 07:00,14,147.7,147.8,146.9,147.2,572
20170501|2017-02-14 07:30,14,147.2,147.4,146.55,146.95,1101
20170501|2017-02-14 08:00,14,146.95,147.25,146.6,147.15,418
20170501|2017-02-14 08:30,14,147.1,147.75,146.9,147.5,720
20170501|2017-02-14 09:00,14,147.5,147.5,146.15,146.2,1052
20170501|2017-02-14 09:30,14,146.2,146.2,145.3,145.6,1742
20170501|2017-02-14 10:00,14,145.65,146,145.3,145.5,1117
20170501|2017-02-14 10:30,14,145.55,145.65,144.8,144.95,1045
20170501|2017-02-14 11:00,14,144.9,145.3,144.8,145.2,640
20170501|2017-02-14 11:30,14,145.15,145.85,145,145.7,561
20170501|2017-02-14 12:00,14,145.75,146.1,145.65,145.8,1169
20170501|2017-02-15 03:00,15,145.4,145.75,145.35,145.75,247
20170501|2017-02-15 03:30,15,145.75,145.9,145.65,145.8,164
20170501|2017-02-15 04:00,15,145.9,145.95,145.65,145.8,174
20170501|2017-02-15 04:30,15,145.8,145.95,145.7,145.95,179
20170501|2017-02-15 05:00,15,145.95,146.25,145.8,146.15,138
20170501|2017-02-15 05:30,15,146.15,146.2,145.65,145.7,294
20170501|2017-02-15 06:00,15,145.7,145.7,145.3,145.4,226
20170501|2017-02-15 06:30,15,145.45,145.85,145.4,145.45,300
20170501|2017-02-15 07:00,15,145.5,145.85,144.45,144.9,1270
20170501|2017-02-15 07:30,15,144.9,145.2,144.55,145.1,741
20170501|2017-02-15 08:00,15,145.1,145.45,145,145.3,402
20170501|2017-02-15 08:30,15,145.35,145.8,145.1,145.55,911
20170501|2017-02-15 09:00,15,145.5,147.45,145.5,147.05,1815
20170501|2017-02-15 09:30,15,147,147.2,146.1,146.65,884
20170501|2017-02-15 10:00,15,146.7,147.25,146.45,146.95,582
20170501|2017-02-15 10:30,15,147,147.45,146.85,147.25,726
20170501|2017-02-15 11:00,15,147.3,147.35,146.55,147.15,461
20170501|2017-02-15 11:30,15,147.1,147.1,146.3,146.6,584
20170501|2017-02-15 12:00,15,146.55,147.2,146.45,147,1060
20170501|2017-02-16 03:00,16,147.7,148.45,147.6,148.15,786
20170501|2017-02-16 03:30,16,148.15,148.2,147.85,148,170
20170501|2017-02-16 04:00,16,147.95,148.1,147.6,147.75,354
20170501|2017-02-16 04:30,16,147.75,147.95,147.65,147.9,239
20170501|2017-02-16 05:00,16,147.9,148,147.6,147.9,273
20170501|2017-02-16 05:30,16,147.9,148.15,147.75,148.15,201
20170501|2017-02-16 06:00,16,148.1,148.3,147.95,148.3,196
20170501|2017-02-16 06:30,16,148.3,148.35,147.85,147.9,408
20170501|2017-02-16 07:00,16,148,148.9,147.7,148.65,998
20170501|2017-02-16 07:30,16,148.55,149.1,148.4,148.65,882
20170501|2017-02-16 08:00,16,148.65,148.75,148.2,148.3,592
20170501|2017-02-16 08:30,16,148.25,148.45,147.75,147.8,760
20170501|2017-02-16 09:00,16,147.85,148.25,147.65,148,490
20170501|2017-02-16 09:30,16,147.95,148.1,147.5,147.7,517
20170501|2017-02-16 10:00,16,147.7,148,147.5,148,683
20170501|2017-02-16 10:30,16,147.95,148,147.6,147.85,613
20170501|2017-02-16 11:00,16,147.9,148.15,147.85,148,572
20170501|2017-02-16 11:30,16,148,148.6,147.85,148.05,826
20170501|2017-02-16 12:00,16,148.05,148.5,147.75,148.45,1001
20170501|2017-02-17 03:00,17,148.3,148.35,147.75,147.9,402
20170501|2017-02-17 03:30,17,147.9,148.1,147.55,147.65,268
20170501|2017-02-17 04:00,17,147.55,147.7,147.2,147.7,333
20170501|2017-02-17 04:30,17,147.7,147.95,147.55,147.55,116
20170501|2017-02-17 05:00,17,147.55,147.65,147.25,147.4,231
20170501|2017-02-17 05:30,17,147.4,147.7,147.3,147.65,204
20170501|2017-02-17 06:00,17,147.6,147.75,147.5,147.5,240
20170501|2017-02-17 06:30,17,147.6,147.6,147.3,147.45,130
20170501|2017-02-17 07:00,17,147.4,148.15,147.4,147.75,461
20170501|2017-02-17 07:30,17,147.75,148.05,147.65,148.05,271
20170501|2017-02-17 08:00,17,148.05,148.55,148.05,148.45,731
20170501|2017-02-17 08:30,17,148.4,149.9,148.4,149.25,2085
20170501|2017-02-17 09:00,17,149.25,150.35,149.2,150.2,1430
20170501|2017-02-17 09:30,17,150.25,150.3,149.5,149.65,777
20170501|2017-02-17 10:00,17,149.65,149.85,149.05,149.2,606
20170501|2017-02-17 10:30,17,149.2,149.35,148.85,149.05,448
20170501|2017-02-17 11:00,17,149.05,149.4,148.95,149.3,292
20170501|2017-02-17 11:30,17,149.35,149.4,148.85,148.9,317
20170501|2017-02-17 12:00,17,148.85,149.65,148.5,149.25,1830
20170501|2017-02-21 03:00,21,149.55,150.35,149.5,150.35,914
20170501|2017-02-21 03:30,21,150.4,151,150.3,150.9,946
20170501|2017-02-21 04:00,21,150.85,150.9,150.3,150.35,430
20170501|2017-02-21 04:30,21,150.3,150.7,150.3,150.5,179
20170501|2017-02-21 05:00,21,150.45,150.7,150.45,150.6,122
20170501|2017-02-21 05:30,21,150.65,151.1,150.65,150.9,184
20170501|2017-02-21 06:00,21,150.9,150.9,150.45,150.5,419
20170501|2017-02-21 06:30,21,150.5,150.95,150.45,150.5,249
20170501|2017-02-21 07:00,21,150.45,151,150.4,150.45,513
20170501|2017-02-21 07:30,21,150.55,151.1,150.55,150.9,754
20170501|2017-02-21 08:00,21,150.9,151.05,150.65,150.9,436
20170501|2017-02-21 08:30,21,150.9,151.95,150.8,151.75,1751
20170501|2017-02-21 09:00,21,151.8,152.35,151.65,151.95,1640
20170501|2017-02-21 09:30,21,152,152.05,151.65,151.65,637
20170501|2017-02-21 10:00,21,151.65,152,151.55,151.9,419
20170501|2017-02-21 10:30,21,151.95,152.45,151.95,152.1,772
20170501|2017-02-21 11:00,21,152.1,152.5,151.8,152.4,738
20170501|2017-02-21 11:30,21,152.35,152.45,152.1,152.3,569
20170501|2017-02-21 12:00,21,152.25,152.5,151.65,151.85,1513
20170501|2017-02-22 03:00,22,151.15,152,151.05,151.95,621
20170501|2017-02-22 03:30,22,151.95,152.15,151.7,152,269
20170501|2017-02-22 04:00,22,152.05,152.4,152,152.25,256
20170501|2017-02-22 04:30,22,152.35,152.7,152.25,152.45,267
20170501|2017-02-22 05:00,22,152.45,152.5,151.9,152,498
20170501|2017-02-22 05:30,22,151.95,152,151.65,151.65,218
20170501|2017-02-22 06:00,22,151.6,151.85,151.45,151.65,221
20170501|2017-02-22 06:30,22,151.7,151.8,151.65,151.7,127
20170501|2017-02-22 07:00,22,151.65,152.45,151.6,152.4,744
20170501|2017-02-22 07:30,22,152.45,152.65,152.05,152.4,811
20170501|2017-02-22 08:00,22,152.4,152.6,152,152.45,919
20170501|2017-02-22 08:30,22,152.45,153.1,152.45,152.9,1428
20170501|2017-02-22 09:00,22,152.85,153.3,152.55,152.7,1163
20170501|2017-02-22 09:30,22,152.7,153.05,152.2,152.4,711
20170501|2017-02-22 10:00,22,152.4,152.6,150.9,151,1926
20170501|2017-02-22 10:30,22,151,151.55,150.85,151.3,1017
20170501|2017-02-22 11:00,22,151.35,151.4,151,151.05,701
20170501|2017-02-22 11:30,22,151.05,151.15,150.9,150.9,308
20170501|2017-02-22 12:00,22,150.9,151.05,150.4,151,1427
20170501|2017-02-23 03:00,23,150.75,151.4,150.5,151.3,305
20170501|2017-02-23 03:30,23,151.3,151.6,151.3,151.6,322
20170501|2017-02-23 04:00,23,151.55,151.75,151.5,151.65,204
20170501|2017-02-23 04:30,23,151.65,151.7,151.45,151.55,214
20170501|2017-02-23 05:00,23,151.45,151.7,151.45,151.7,154
20170501|2017-02-23 05:30,23,151.7,151.9,151.7,151.8,161
20170501|2017-02-23 06:00,23,151.75,152.15,151.5,151.9,322
20170501|2017-02-23 06:30,23,151.9,152.1,151.85,151.95,174
20170501|2017-02-23 07:00,23,151.95,152,151.05,151.55,656
20170501|2017-02-23 07:30,23,151.6,151.85,151.5,151.65,571
20170501|2017-02-23 08:00,23,151.65,151.9,151.55,151.7,441
20170501|2017-02-23 08:30,23,151.7,152.4,151.65,152.15,1155
20170501|2017-02-23 09:00,23,152.15,152.2,150.6,150.7,968
20170501|2017-02-23 09:30,23,150.7,151.25,149.95,150,1307
20170501|2017-02-23 10:00,23,150,150.7,150,150.65,661
20170501|2017-02-23 10:30,23,150.6,151.3,150.45,151.2,346
20170501|2017-02-23 11:00,23,151.2,151.3,150.65,151.15,514
20170501|2017-02-23 11:30,23,151.15,151.55,150.55,150.65,774
20170501|2017-02-23 12:00,23,150.6,150.65,149.8,150.25,1237
20170501|2017-02-24 03:00,24,150.2,150.45,150.1,150.4,223
20170501|2017-02-24 03:30,24,150.45,150.95,150.35,150.7,378
20170501|2017-02-24 04:00,24,150.7,150.85,150.45,150.55,244
20170501|2017-02-24 04:30,24,150.6,150.6,150.2,150.25,132
20170501|2017-02-24 05:00,24,150.3,150.4,150.25,150.3,27
20170501|2017-02-24 05:30,24,150.3,150.3,149.85,149.9,187
20170501|2017-02-24 06:00,24,150,150,149.4,149.55,596
20170501|2017-02-24 06:30,24,149.55,149.85,149.55,149.75,208
20170501|2017-02-24 07:00,24,149.75,150.35,149.65,150.3,496
20170501|2017-02-24 07:30,24,150.35,150.55,149.95,149.95,649
20170501|2017-02-24 08:00,24,149.95,150.05,148.05,148.3,2590
20170501|2017-02-24 08:30,24,148.3,148.45,146.8,146.95,2861
20170501|2017-02-24 09:00,24,147.05,147.6,146.95,147.4,1143
20170501|2017-02-24 09:30,24,147.35,147.35,146.6,146.85,1035
20170501|2017-02-24 10:00,24,146.85,146.9,146.15,146.25,1022
20170501|2017-02-24 10:30,24,146.2,146.5,145.4,145.7,1742
20170501|2017-02-24 11:00,24,145.7,146.4,145.65,146.1,1182
20170501|2017-02-24 11:30,24,146.1,146.55,146,146.3,649
20170501|2017-02-24 12:00,24,146.3,146.55,146,146.1,1914
20170501|2017-02-27 03:00,27,145.8,146,145.3,145.4,523
20170501|2017-02-27 03:30,27,145.4,145.5,144.8,144.85,587
20170501|2017-02-27 04:00,27,144.85,145.15,144.8,145.15,204
20170501|2017-02-27 04:30,27,145.15,145.3,145,145.05,142
20170501|2017-02-27 05:00,27,145.05,145.2,145.05,145.2,43
20170501|2017-02-27 05:30,27,145.25,145.25,145.1,145.1,117
20170501|2017-02-27 06:00,27,145.05,145.2,145,145.15,54
20170501|2017-02-27 06:30,27,145.15,145.3,145.05,145.05,211
20170501|2017-02-27 07:00,27,145.15,145.6,144.5,144.5,1025
20170501|2017-02-27 07:30,27,144.6,144.7,143.8,144.45,2108
20170501|2017-02-27 08:00,27,144.45,144.85,143.9,144,1103
20170501|2017-02-27 08:30,27,143.9,143.95,142.8,142.8,2521
20170501|2017-02-27 09:00,27,142.8,142.85,142.35,142.75,1569
20170501|2017-02-27 09:30,27,142.8,142.85,142.35,142.4,942
20170501|2017-02-27 10:00,27,142.4,142.65,142.35,142.45,733
20170501|2017-02-27 10:30,27,142.45,142.75,142.4,142.6,748
20170501|2017-02-27 11:00,27,142.6,142.65,142.15,142.2,854
20170501|2017-02-27 11:30,27,142.25,142.3,141.2,141.25,1870
20170501|2017-02-27 12:00,27,141.2,141.5,140.6,140.8,2351
20170501|2017-02-28 03:00,28,141.5,141.65,140.85,141.4,974
20170501|2017-02-28 03:30,28,141.35,141.75,141.2,141.4,404
20170501|2017-02-28 04:00,28,141.5,141.8,141.4,141.8,155
20170501|2017-02-28 04:30,28,141.75,141.9,141.75,141.9,130
20170501|2017-02-28 05:00,28,141.8,142.1,141.8,142.05,288
20170501|2017-02-28 05:30,28,142.05,142.25,141.9,141.95,302
20170501|2017-02-28 06:00,28,141.9,142.3,141.7,141.9,405
20170501|2017-02-28 06:30,28,141.9,142,141.65,141.75,299
20170501|2017-02-28 07:00,28,141.8,141.8,141.05,141.05,891
20170501|2017-02-28 07:30,28,141.05,141.5,140.95,141.15,1005
20170501|2017-02-28 08:00,28,141.2,141.25,140.4,140.5,1619
20170501|2017-02-28 08:30,28,140.5,141.35,140.5,140.7,1201
20170501|2017-02-28 09:00,28,140.75,142,140.75,141.9,1400
20170501|2017-02-28 09:30,28,141.95,142.5,141.7,142.15,1118
20170501|2017-02-28 10:00,28,142.2,142.95,142,142.45,1206
20170501|2017-02-28 10:30,28,142.45,142.45,141.85,142.25,714
20170501|2017-02-28 11:00,28,142.3,142.7,142.25,142.4,499
20170501|2017-02-28 11:30,28,142.4,143.05,142.4,143,798
20170501|2017-02-28 12:00,28,143.05,143.1,142.25,142.6,1925
20170501|2017-02-28 12:30,28,142.65,142.65,142.6,142.6,2
20170501|2017-03-01 03:00,1,143.15,143.3,142.65,142.75,578
20170501|2017-03-01 03:30,1,142.75,142.85,142.55,142.75,162
20170501|2017-03-01 04:00,1,142.7,142.9,142.6,142.85,97
20170501|2017-03-01 04:30,1,142.75,143.05,142.75,143.05,115
20170501|2017-03-01 05:00,1,143.05,143.15,142.9,142.95,210
20170501|2017-03-01 05:30,1,142.95,143.1,142.65,142.65,150
20170501|2017-03-01 06:00,1,142.6,142.85,142.2,142.2,437
20170501|2017-03-01 06:30,1,142.25,142.25,141.85,141.85,448
20170501|2017-03-01 07:00,1,141.9,142.3,141.05,141.6,1067
20170501|2017-03-01 07:30,1,141.6,142,140.7,140.95,976
20170501|2017-03-01 08:00,1,140.95,140.95,139.95,140.65,2307
20170501|2017-03-01 08:30,1,140.6,140.65,139.75,139.8,1517
20170501|2017-03-01 09:00,1,139.75,140.25,139.65,140.25,1577
20170501|2017-03-01 09:30,1,140.2,140.25,139.9,140.2,806
20170501|2017-03-01 10:00,1,140.2,141.5,140.1,141.2,1369
20170501|2017-03-01 10:30,1,141.2,141.2,140.45,141.15,836
20170501|2017-03-01 11:00,1,141.05,142.4,140.95,142.35,1422
20170501|2017-03-01 11:30,1,142.4,143.85,142.3,143.6,2213
20170501|2017-03-01 12:00,1,143.6,145.5,143.35,145.45,3005
20170501|2017-03-02 03:00,2,145.25,145.75,144.8,145.4,674
20170501|2017-03-02 03:30,2,145.4,145.5,144.95,144.95,201
20170501|2017-03-02 04:00,2,144.95,145.15,144.7,144.95,225
20170501|2017-03-02 04:30,2,145,145.4,145,145.35,182
20170501|2017-03-02 05:00,2,145.4,145.8,145.25,145.75,255
20170501|2017-03-02 05:30,2,145.75,145.75,145.5,145.7,135
20170501|2017-03-02 06:00,2,145.55,145.55,144.95,145,330
20170501|2017-03-02 06:30,2,145,145.05,144.55,144.65,514
20170501|2017-03-02 07:00,2,144.7,144.95,143.55,144.4,1202
20170501|2017-03-02 07:30,2,144.3,144.4,143.6,143.8,982
20170501|2017-03-02 08:00,2,143.7,143.85,143.2,143.35,654
20170501|2017-03-02 08:30,2,143.4,143.75,142.45,142.55,1544
20170501|2017-03-02 09:00,2,142.6,143.45,142.5,143.25,821
20170501|2017-03-02 09:30,2,143.35,144.25,143.2,144.15,913
20170501|2017-03-02 10:00,2,144.05,144.65,143.6,144.65,685
20170501|2017-03-02 10:30,2,144.65,146.5,144.05,146.15,2089
20170501|2017-03-02 11:00,2,146.15,146.25,145.4,146.05,1142
20170501|2017-03-02 11:30,2,146,146.1,145.3,145.75,758
20170501|2017-03-02 12:00,2,145.7,145.7,144.1,144.3,1354
20170501|2017-03-03 03:00,3,144.15,144.6,144,144.1,331
20170501|2017-03-03 03:30,3,144.05,144.75,144.05,144.65,358
20170501|2017-03-03 04:00,3,144.75,145.1,144.55,145,272
20170501|2017-03-03 04:30,3,145,145.1,144.8,145,237
20170501|2017-03-03 05:00,3,145,145,144.35,144.45,132
20170501|2017-03-03 05:30,3,144.5,144.6,143.65,143.75,453
20170501|2017-03-03 06:00,3,143.75,144.35,143.35,144.05,302
20170501|2017-03-03 06:30,3,144.05,144.6,144.05,144.3,228
20170501|2017-03-03 07:00,3,144.3,144.6,143.4,143.7,903
20170501|2017-03-03 07:30,3,143.7,144.1,143.4,143.8,1019
20170501|2017-03-03 08:00,3,143.85,144.25,143.65,143.85,1068
20170501|2017-03-03 08:30,3,143.85,144,143.1,143.55,1450
20170501|2017-03-03 09:00,3,143.45,143.5,142.65,142.9,789
20170501|2017-03-03 09:30,3,142.85,143.55,142.65,143.1,1178
20170501|2017-03-03 10:00,3,143.1,143.75,143.05,143.6,1021
20170501|2017-03-03 10:30,3,143.6,143.8,143.1,143.3,782
20170501|2017-03-03 11:00,3,143.3,143.75,142.8,143.05,526
20170501|2017-03-03 11:30,3,143.05,144.15,143.05,143.85,565
20170501|2017-03-03 12:00,3,143.85,144,143.1,143.2,1039
20170501|2017-03-06 03:00,6,142.65,143.3,142.65,143.25,306
20170501|2017-03-06 03:30,6,143.3,143.5,143.05,143.1,423
20170501|2017-03-06 04:00,6,143.1,143.1,142.4,142.45,436
20170501|2017-03-06 04:30,6,142.35,142.55,142.2,142.45,192
20170501|2017-03-06 05:00,6,142.4,142.45,142.2,142.35,161
20170501|2017-03-06 05:30,6,142.4,142.4,142.2,142.25,83
20170501|2017-03-06 06:00,6,142.25,142.55,142.15,142.55,154
20170501|2017-03-06 06:30,6,142.6,143.75,142.6,143.7,302
20170501|2017-03-06 07:00,6,143.7,144.4,143.2,144.05,1021
20170501|2017-03-06 07:30,6,144,144.35,143.3,143.6,569
20170501|2017-03-06 08:00,6,143.7,144.15,143.35,143.65,1032
20170501|2017-03-06 08:30,6,143.55,143.9,143.35,143.6,907
20170501|2017-03-06 09:00,6,143.65,144.15,143.45,143.45,438
20170501|2017-03-06 09:30,6,143.5,143.5,142.2,142.55,1147
20170501|2017-03-06 10:00,6,142.55,142.9,142.35,142.4,484
20170501|2017-03-06 10:30,6,142.45,142.55,141.65,141.75,827
20170501|2017-03-06 11:00,6,141.75,141.8,141.5,141.75,657
20170501|2017-03-06 11:30,6,141.7,141.8,141.5,141.75,316
20170501|2017-03-06 12:00,6,141.75,141.75,141.4,141.5,997
20170501|2017-03-07 03:00,7,141.6,141.7,141,141.3,402
20170501|2017-03-07 03:30,7,141.35,141.55,141.25,141.45,126
20170501|2017-03-07 04:00,7,141.45,141.45,141.2,141.2,95
20170501|2017-03-07 04:30,7,141.25,141.3,140.4,140.5,549
20170501|2017-03-07 05:00,7,140.55,140.55,140.35,140.4,306
20170501|2017-03-07 05:30,7,140.4,140.55,140.2,140.25,307
20170501|2017-03-07 06:00,7,140.3,140.35,140.05,140.2,312
20170501|2017-03-07 06:30,7,140.2,141.35,140.2,141.35,646
20170501|2017-03-07 07:00,7,141.3,141.8,140.8,141.3,1244
20170501|2017-03-07 07:30,7,141.35,142.2,141.3,142.15,791
20170501|2017-03-07 08:00,7,142.15,142.35,141.45,142,1015
20170501|2017-03-07 08:30,7,142,142.3,141.15,141.3,822
20170501|2017-03-07 09:00,7,141.3,141.45,140.65,140.75,676
20170501|2017-03-07 09:30,7,140.75,140.95,140.5,140.85,526
20170501|2017-03-07 10:00,7,140.85,141.75,140.8,140.9,645
20170501|2017-03-07 10:30,7,140.9,141.25,140.6,141.05,483
20170501|2017-03-07 11:00,7,141.05,141.5,140.95,141.4,532
20170501|2017-03-07 11:30,7,141.4,141.8,141.2,141.25,517
20170501|2017-03-07 12:00,7,141.25,141.35,140.5,140.55,1119
20170501|2017-03-08 03:00,8,141,141.2,140.5,140.5,328
20170501|2017-03-08 03:30,8,140.5,140.95,140.5,140.75,255
20170501|2017-03-08 04:00,8,140.75,140.75,140.6,140.65,55
20170501|2017-03-08 04:30,8,140.75,141.1,140.65,141.1,163
20170501|2017-03-08 05:00,8,141.15,141.3,141,141.1,196
20170501|2017-03-08 05:30,8,141.15,141.15,140.85,140.9,89
20170501|2017-03-08 06:00,8,140.9,141.25,140.8,141.1,167
20170501|2017-03-08 06:30,8,141.1,141.2,140.85,141,112
20170501|2017-03-08 07:00,8,141,141.1,139.8,139.95,1447
20170501|2017-03-08 07:30,8,139.9,140.55,139.65,140.2,1270
20170501|2017-03-08 08:00,8,140.15,140.2,139.8,139.95,676
20170501|2017-03-08 08:30,8,139.9,140.35,139.65,139.85,938
20170501|2017-03-08 09:00,8,139.9,141.6,139.85,141.2,1347
20170501|2017-03-08 09:30,8,141.2,141.9,141,141.65,1075
20170501|2017-03-08 10:00,8,141.65,142.55,141.4,141.85,1622
20170501|2017-03-08 10:30,8,141.75,142.25,141.75,142.05,998
20170501|2017-03-08 11:00,8,142.05,142.3,141.8,142.05,619
20170501|2017-03-08 11:30,8,142.05,142.05,141.65,141.9,513
20170501|2017-03-08 12:00,8,141.85,142.1,141.4,141.75,1061
20170501|2017-03-09 03:00,9,141.5,141.75,141.15,141.45,635
20170501|2017-03-09 03:30,9,141.5,141.55,141.15,141.55,361
20170501|2017-03-09 04:00,9,141.5,141.95,141.45,141.8,210
20170501|2017-03-09 04:30,9,141.8,141.95,141.65,141.65,323
20170501|2017-03-09 05:00,9,141.65,141.8,141.4,141.75,215
20170501|2017-03-09 05:30,9,141.65,142.1,141.5,141.75,156
20170501|2017-03-09 06:00,9,141.7,141.75,140.85,141.25,537
20170501|2017-03-09 06:30,9,141.35,141.55,141.15,141.3,236
20170501|2017-03-09 07:00,9,141.25,141.3,140.65,141,502
20170501|2017-03-09 07:30,9,141.05,141.8,140.65,141.7,783
20170501|2017-03-09 08:00,9,141.75,142.2,141.45,141.95,782
20170501|2017-03-09 08:30,9,142,142.8,141.95,142.2,1197
20170501|2017-03-09 09:00,9,142.15,142.2,141.75,141.85,434
20170501|2017-03-09 09:30,9,141.9,142.25,141.75,141.9,504
20170501|2017-03-09 10:00,9,141.85,141.95,140.9,141.25,819
20170501|2017-03-09 10:30,9,141.35,141.75,141.2,141.6,714
20170501|2017-03-09 11:00,9,141.4,141.45,140.95,141.05,638
20170501|2017-03-09 11:30,9,141.05,141.15,140.75,141.15,537
20170501|2017-03-09 12:00,9,141.2,141.4,140.15,140.5,1557
20170501|2017-03-10 03:00,10,140.5,140.75,140.35,140.6,268
20170501|2017-03-10 03:30,10,140.55,141.2,140.5,141.2,455
20170501|2017-03-10 04:00,10,141.2,141.2,140.95,141.05,99
20170501|2017-03-10 04:30,10,141.1,141.1,140.75,140.75,87
20170501|2017-03-10 05:00,10,140.75,140.85,140.5,140.75,257
20170501|2017-03-10 05:30,10,140.75,140.9,140.65,140.7,124
20170501|2017-03-10 06:00,10,140.65,140.9,140.65,140.75,213
20170501|2017-03-10 06:30,10,140.75,140.8,140.35,140.35,141
20170501|2017-03-10 07:00,10,140.4,140.85,140.15,140.75,867
20170501|2017-03-10 07:30,10,140.75,141.75,140.55,141.45,1539
20170501|2017-03-10 08:00,10,141.45,141.6,141,141.15,517
20170501|2017-03-10 08:30,10,141.15,141.15,140.65,141.15,953
20170501|2017-03-10 09:00,10,141.15,141.9,141,141.7,600
20170501|2017-03-10 09:30,10,141.6,141.8,141.25,141.35,540
20170501|2017-03-10 10:00,10,141.35,141.4,140.85,140.85,466
20170501|2017-03-10 10:30,10,140.9,141.05,140.7,140.8,316
20170501|2017-03-10 11:00,10,140.75,140.9,140.55,140.9,476
20170501|2017-03-10 11:30,10,140.9,141.1,140.7,141,463
20170501|2017-03-10 12:00,10,140.9,141.75,140.85,141.55,1216
20170501|2017-03-13 04:00,13,141.55,142.35,141.45,141.75,480
20170501|2017-03-13 04:30,13,141.75,141.85,141.55,141.75,185
20170501|2017-03-13 05:00,13,141.8,142.2,141.7,141.85,188
20170501|2017-03-13 05:30,13,141.85,142.2,141.75,142.05,104
20170501|2017-03-13 06:00,13,142,142.2,141.8,142.1,126
20170501|2017-03-13 06:30,13,142.1,142.25,142.05,142.2,174
20170501|2017-03-13 07:00,13,142.1,142.25,141.35,141.6,553
20170501|2017-03-13 07:30,13,141.6,141.6,140.25,140.35,1206
20170501|2017-03-13 08:00,13,140.4,140.55,139.1,139.45,2607
20170501|2017-03-13 08:30,13,139.45,139.9,139.2,139.8,1123
20170501|2017-03-13 09:00,13,139.8,140.1,139.6,139.85,568
20170501|2017-03-13 09:30,13,139.8,139.8,138.6,138.9,1481
20170501|2017-03-13 10:00,13,138.85,139.45,138.8,139.35,764
20170501|2017-03-13 10:30,13,139.35,139.6,139.3,139.4,552
20170501|2017-03-13 11:00,13,139.4,140.95,139.35,140.5,1479
20170501|2017-03-13 11:30,13,140.5,141.35,140.45,141.25,945
20170501|2017-03-13 12:00,13,141.25,143.6,141.15,142.55,3191
20170501|2017-03-14 04:00,14,142.65,143.1,142.25,142.25,529
20170501|2017-03-14 04:30,14,142.3,142.55,142,142,189
20170501|2017-03-14 05:00,14,142,142.1,141.75,141.95,245
20170501|2017-03-14 05:30,14,142.05,142.45,142.05,142.3,128
20170501|2017-03-14 06:00,14,142.3,142.45,142.25,142.25,144
20170501|2017-03-14 06:30,14,142.3,142.35,142.25,142.35,149
20170501|2017-03-14 07:00,14,142.3,142.3,141.4,141.95,678
20170501|2017-03-14 07:30,14,142,142.7,141.9,142.6,778
20170501|2017-03-14 08:00,14,142.55,143.05,141.75,141.85,852
20170501|2017-03-14 08:30,14,141.8,142.3,141.4,141.75,712
20170501|2017-03-14 09:00,14,141.8,142.85,141.75,142.85,1048
20170501|2017-03-14 09:30,14,142.8,142.85,142.2,142.55,525
20170501|2017-03-14 10:00,14,142.6,143.25,142.5,142.7,682
20170501|2017-03-14 10:30,14,142.7,143.35,142.6,143.05,514
20170501|2017-03-14 11:00,14,143.05,143.15,141.8,141.9,692
20170501|2017-03-14 11:30,14,141.95,142.3,141.6,141.85,595
20170501|2017-03-14 12:00,14,141.85,142.1,140.8,141.25,1893
20170501|2017-03-15 04:00,15,141.4,141.8,141.25,141.7,265
20170501|2017-03-15 04:30,15,141.75,141.9,141.45,141.8,207
20170501|2017-03-15 05:00,15,141.85,141.85,141.35,141.5,125
20170501|2017-03-15 05:30,15,141.45,141.7,141.25,141.7,109
20170501|2017-03-15 06:00,15,141.75,141.8,141.6,141.75,104
20170501|2017-03-15 06:30,15,141.7,142.05,141.7,141.8,271
20170501|2017-03-15 07:00,15,141.8,142.2,141.55,141.9,445
20170501|2017-03-15 07:30,15,141.95,142.05,141.2,141.45,643
20170501|2017-03-15 08:00,15,141.55,142,141.35,141.85,641
20170501|2017-03-15 08:30,15,141.85,141.9,140.9,140.95,448
20170501|2017-03-15 09:00,15,140.95,141.7,140.95,141.45,481
20170501|2017-03-15 09:30,15,141.4,141.7,140.9,141.4,596
20170501|2017-03-15 10:00,15,141.4,141.4,141.15,141.35,270
20170501|2017-03-15 10:30,15,141.35,141.5,141.05,141.25,326
20170501|2017-03-15 11:00,15,141.25,141.3,140.85,140.9,302
20170501|2017-03-15 11:30,15,140.95,141.3,140.85,141.3,429
20170501|2017-03-15 12:00,15,141.3,141.3,140.4,140.8,1262
20170501|2017-03-16 04:00,16,142,142.6,142,142,567
20170501|2017-03-16 04:30,16,142,142.5,141.9,142.4,222
20170501|2017-03-16 05:00,16,142.4,142.45,142.2,142.3,142
20170501|2017-03-16 05:30,16,142.3,142.5,142.25,142.4,157
20170501|2017-03-16 06:00,16,142.4,142.5,142.3,142.45,204
20170501|2017-03-16 06:30,16,142.5,142.75,142.4,142.75,202
20170501|2017-03-16 07:00,16,142.75,143.9,142.75,143,2404
20170501|2017-03-16 07:30,16,142.9,143.65,142.9,143.55,888
20170501|2017-03-16 08:00,16,143.55,143.65,142.95,143.45,771
20170501|2017-03-16 08:30,16,143.5,143.8,142.65,142.65,1063
20170501|2017-03-16 09:00,16,142.65,142.95,142.15,142.45,690
20170501|2017-03-16 09:30,16,142.5,143.1,141.95,142.75,803
20170501|2017-03-16 10:00,16,142.75,142.85,141.7,141.85,668
20170501|2017-03-16 10:30,16,141.85,141.9,140.95,141.6,1388
20170501|2017-03-16 11:00,16,141.55,141.75,140.95,141.4,686
20170501|2017-03-16 11:30,16,141.35,141.85,141.1,141.8,499
20170501|2017-03-16 12:00,16,141.7,141.75,141.15,141.55,749
20170501|2017-03-17 04:00,17,142.25,142.25,141.8,141.9,213
20170501|2017-03-17 04:30,17,141.9,142.2,141.75,142.1,130
20170501|2017-03-17 05:00,17,142.05,142.25,141.95,141.95,99
20170501|2017-03-17 05:30,17,141.95,142,141.65,141.7,133
20170501|2017-03-17 06:00,17,141.7,142.2,141.35,141.8,289
20170501|2017-03-17 06:30,17,141.8,141.9,141.5,141.6,217
20170501|2017-03-17 07:00,17,141.65,141.95,140.45,140.6,1026
20170501|2017-03-17 07:30,17,140.55,141.65,140.4,141.1,1122
20170501|2017-03-17 08:00,17,141.05,142.4,141.05,142.05,790
20170501|2017-03-17 08:30,17,142,142.15,141.25,141.45,621
20170501|2017-03-17 09:00,17,141.4,141.95,141.25,141.9,385
20170501|2017-03-17 09:30,17,141.85,141.95,141.6,141.8,262
20170501|2017-03-17 10:00,17,141.8,141.95,141.4,141.45,335
20170501|2017-03-17 10:30,17,141.4,141.45,140.95,141.3,425
20170501|2017-03-17 11:00,17,141.3,141.45,140.85,141.3,356
20170501|2017-03-17 11:30,17,141.25,141.85,141.25,141.75,623
20170501|2017-03-17 12:00,17,141.65,142.1,141.45,142,875
20170501|2017-03-20 04:00,20,142.35,142.7,142.3,142.45,305
20170501|2017-03-20 04:30,20,142.45,142.65,142.1,142.2,164
20170501|2017-03-20 05:00,20,142.2,142.45,142.2,142.4,95
20170501|2017-03-20 05:30,20,142.4,142.65,142.4,142.6,111
20170501|2017-03-20 06:00,20,142.6,143,142.6,142.85,408
20170501|2017-03-20 06:30,20,142.9,143,142.8,142.85,179
20170501|2017-03-20 07:00,20,142.85,143,141.85,142.15,809
20170501|2017-03-20 07:30,20,142.25,142.7,142.05,142.5,375
20170501|2017-03-20 08:00,20,142.5,142.95,142.25,142.9,550
20170501|2017-03-20 08:30,20,142.85,143.5,142.7,143.3,969
20170501|2017-03-20 09:00,20,143.35,144.85,143.25,144.6,3035
20170501|2017-03-20 09:30,20,144.65,144.75,143.9,144,1070
20170501|2017-03-20 10:00,20,143.95,144.35,143.95,144.25,453
20170501|2017-03-20 10:30,20,144.3,144.65,144.2,144.35,860
20170501|2017-03-20 11:00,20,144.4,144.4,143.95,144.3,541
20170501|2017-03-20 11:30,20,144.3,144.65,144.2,144.45,521
20170501|2017-03-20 12:00,20,144.4,145.45,144.25,145.15,2234
20170501|2017-03-21 04:00,21,145.05,145.75,145,145.45,542
20170501|2017-03-21 04:30,21,145.5,146,145.5,145.65,309
20170501|2017-03-21 05:00,21,145.6,145.85,145.35,145.7,213
20170501|2017-03-21 05:30,21,145.8,145.8,145.6,145.75,130
20170501|2017-03-21 06:00,21,145.75,146.05,145.65,146,248
20170501|2017-03-21 06:30,21,146,146.05,145.6,145.6,181
20170501|2017-03-21 07:00,21,145.55,146.4,145.5,146.05,1220
20170501|2017-03-21 07:30,21,146.05,146.15,144.55,144.7,1213
20170501|2017-03-21 08:00,21,144.7,145.4,144.35,145.15,902
20170501|2017-03-21 08:30,21,145.15,145.8,144.75,145.1,1001
20170501|2017-03-21 09:00,21,145.1,145.4,144.75,144.8,685
20170501|2017-03-21 09:30,21,144.8,145.15,144.35,145.05,593
20170501|2017-03-21 10:00,21,145,145.35,144.7,145.05,561
20170501|2017-03-21 10:30,21,145.1,145.35,144.8,145.15,322
20170501|2017-03-21 11:00,21,145.15,145.3,144.2,144.55,688
20170501|2017-03-21 11:30,21,144.55,144.95,144.5,144.95,418
20170501|2017-03-21 12:00,21,144.95,145.1,144.4,144.45,812
20170501|2017-03-22 04:00,22,144.45,144.45,143.65,143.75,614
20170501|2017-03-22 04:30,22,143.75,144.1,143.7,144,183
20170501|2017-03-22 05:00,22,144.1,144.1,143.45,143.6,202
20170501|2017-03-22 05:30,22,143.6,143.8,143.55,143.75,43
20170501|2017-03-22 06:00,22,143.8,144,143.65,143.95,104
20170501|2017-03-22 06:30,22,143.9,144,143.75,143.85,140
20170501|2017-03-22 07:00,22,143.9,144,142.7,143.05,1304
20170501|2017-03-22 07:30,22,143,143.15,142.4,142.75,1168
20170501|2017-03-22 08:00,22,142.8,143,142.45,142.85,544
20170501|2017-03-22 08:30,22,142.8,143.35,142.65,143.35,517
20170501|2017-03-22 09:00,22,143.35,143.4,142.5,142.6,588
20170501|2017-03-22 09:30,22,142.6,142.6,141.15,141.9,2087
20170501|2017-03-22 10:00,22,141.9,142.05,141.4,141.6,652
20170501|2017-03-22 10:30,22,141.6,141.7,141.2,141.35,881
20170501|2017-03-22 11:00,22,141.3,141.95,141.25,141.7,557
20170501|2017-03-22 11:30,22,141.8,142.6,141.8,142.6,1117
20170501|2017-03-22 12:00,22,142.55,142.65,141.3,141.5,1340
20170501|2017-03-23 04:00,23,141.5,141.65,140.8,141.25,627
20170501|2017-03-23 04:30,23,141.35,141.5,141.05,141.05,185
20170501|2017-03-23 05:00,23,141.05,141.25,140.85,141,207
20170501|2017-03-23 05:30,23,141,141.2,140.95,140.95,108
20170501|2017-03-23 06:00,23,140.9,141.1,140.55,140.65,761
20170501|2017-03-23 06:30,23,140.7,141,140.65,140.75,136
20170501|2017-03-23 07:00,23,140.8,140.9,140.5,140.55,584
20170501|2017-03-23 07:30,23,140.65,140.65,139.6,140,2111
20170501|2017-03-23 08:00,23,140.05,140.25,139.55,139.95,958
20170501|2017-03-23 08:30,23,139.95,140.45,139.85,140.2,468
20170501|2017-03-23 09:00,23,140.15,140.6,140.05,140.45,522
20170501|2017-03-23 09:30,23,140.45,141.5,140.45,141.25,1123
20170501|2017-03-23 10:00,23,141.3,141.85,140.8,140.8,883
20170501|2017-03-23 10:30,23,140.8,141.3,140.6,141.2,362
20170501|2017-03-23 11:00,23,141.3,141.6,141.1,141.3,315
20170501|2017-03-23 11:30,23,141.25,141.35,140.65,141.3,427
20170501|2017-03-23 12:00,23,141.3,141.3,140.3,140.35,1369
20170501|2017-03-24 04:00,24,140.05,140.3,139.8,140.25,409
20170501|2017-03-24 04:30,24,140.3,140.3,140.05,140.1,52
20170501|2017-03-24 05:00,24,140.1,140.2,139.95,140.15,76
20170501|2017-03-24 05:30,24,140.1,140.1,139.85,139.85,167
20170501|2017-03-24 06:00,24,139.85,140,139.8,140,242
20170501|2017-03-24 06:30,24,139.9,139.95,139.8,139.85,186
20170501|2017-03-24 07:00,24,139.85,140.05,139.8,140.05,556
20170501|2017-03-24 07:30,24,139.95,140,137.85,137.9,4270
20170501|2017-03-24 08:00,24,137.9,138.15,137.7,137.9,1420
20170501|2017-03-24 08:30,24,137.85,138.25,137.45,137.5,1851
20170501|2017-03-24 09:00,24,137.55,137.9,137.45,137.9,985
20170501|2017-03-24 09:30,24,137.9,138.05,137.6,137.65,561
20170501|2017-03-24 10:00,24,137.65,137.8,137.4,137.65,1134
20170501|2017-03-24 10:30,24,137.6,137.8,137.5,137.7,422
20170501|2017-03-24 11:00,24,137.7,137.75,137.15,137.2,880
20170501|2017-03-24 11:30,24,137.2,137.9,137.1,137.8,1117
20170501|2017-03-24 12:00,24,137.8,138.2,137.2,137.4,1813
20170501|2017-03-27 03:00,27,137.2,137.45,136.6,136.75,748
20170501|2017-03-27 03:30,27,136.8,137.2,136.7,137,199
20170501|2017-03-27 04:00,27,137,137.15,136.6,136.7,344
20170501|2017-03-27 04:30,27,136.7,136.7,136.55,136.6,153
20170501|2017-03-27 05:00,27,136.6,136.65,136.5,136.6,126
20170501|2017-03-27 05:30,27,136.65,137.05,136.6,136.85,286
20170501|2017-03-27 06:00,27,136.8,136.8,136.5,136.6,190
20170501|2017-03-27 06:30,27,136.6,136.7,136.2,136.3,475
20170501|2017-03-27 07:00,27,136.3,136.6,136.2,136.45,821
20170501|2017-03-27 07:30,27,136.45,137.3,136.4,137.15,1072
20170501|2017-03-27 08:00,27,137.2,137.55,136.6,136.9,845
20170501|2017-03-27 08:30,27,136.9,137.2,136.5,137,844
20170501|2017-03-27 09:00,27,136.95,137.4,136.85,137.25,441
20170501|2017-03-27 09:30,27,137.3,137.3,136.6,137.15,677
20170501|2017-03-27 10:00,27,137.1,137.45,137.05,137.3,746
20170501|2017-03-27 10:30,27,137.35,137.9,137,137.8,877
20170501|2017-03-27 11:00,27,137.75,138.9,137.6,138.65,1443
20170501|2017-03-27 11:30,27,138.6,139.05,138.4,138.6,1088
20170501|2017-03-27 12:00,27,138.65,139.35,138.45,139.3,1323
20170501|2017-03-28 03:00,28,139.3,139.65,139.05,139.15,459
20170501|2017-03-28 03:30,28,139.2,139.4,139,139.25,123
20170501|2017-03-28 04:00,28,139.3,139.4,138.5,138.55,228
20170501|2017-03-28 04:30,28,138.55,138.75,138.4,138.65,115
20170501|2017-03-28 05:00,28,138.65,138.75,138.45,138.7,120
20170501|2017-03-28 05:30,28,138.65,138.7,138.35,138.45,161
20170501|2017-03-28 06:00,28,138.45,138.55,138.15,138.15,153
20170501|2017-03-28 06:30,28,138.15,138.6,138.05,138.5,381
20170501|2017-03-28 07:00,28,138.45,138.45,137.9,138.3,498
20170501|2017-03-28 07:30,28,138.3,138.85,137.95,138.4,786
20170501|2017-03-28 08:00,28,138.35,138.8,138.1,138.75,438
20170501|2017-03-28 08:30,28,138.75,138.85,138,138.05,565
20170501|2017-03-28 09:00,28,138.1,138.4,137.75,138.2,547
20170501|2017-03-28 09:30,28,138.25,138.55,137.95,138.4,547
20170501|2017-03-28 10:00,28,138.45,138.55,138.2,138.5,455
20170501|2017-03-28 10:30,28,138.55,138.75,138.35,138.65,332
20170501|2017-03-28 11:00,28,138.7,139.15,138.65,139,490
20170501|2017-03-28 11:30,28,139,139.2,138.6,138.95,448
20170501|2017-03-28 12:00,28,139,139.1,138.55,139,785
20170501|2017-03-29 03:00,29,138.8,139,138.6,138.85,191
20170501|2017-03-29 03:30,29,138.85,138.85,138.1,138.45,255
20170501|2017-03-29 04:00,29,138.5,138.65,138.25,138.4,77
20170501|2017-03-29 04:30,29,138.35,138.4,138.2,138.4,42
20170501|2017-03-29 05:00,29,138.35,138.65,138.3,138.45,41
20170501|2017-03-29 05:30,29,138.4,138.4,138.2,138.2,77
20170501|2017-03-29 06:00,29,138.2,138.4,138.2,138.3,63
20170501|2017-03-29 06:30,29,138.3,138.4,138.1,138.25,159
20170501|2017-03-29 07:00,29,138.3,138.45,137.75,138,740
20170501|2017-03-29 07:30,29,138.05,138.45,137.9,138.1,464
20170501|2017-03-29 08:00,29,138.05,138.35,137.55,138.1,888
20170501|2017-03-29 08:30,29,138.05,138.85,137.95,138.6,812
20170501|2017-03-29 09:00,29,138.55,140.3,138.5,139.95,1888
20170501|2017-03-29 09:30,29,140,140.2,139.65,140.1,749
20170501|2017-03-29 10:00,29,140.1,140.2,139.7,139.8,331
20170501|2017-03-29 10:30,29,139.75,139.9,139.5,139.55,360
20170501|2017-03-29 11:00,29,139.55,139.95,139.45,139.7,339
20170501|2017-03-29 11:30,29,139.65,139.75,139,139.2,619
20170501|2017-03-29 12:00,29,139.2,139.35,138.75,139.1,753
20170501|2017-03-30 03:00,30,139.3,140,139.2,139.85,278
20170501|2017-03-30 03:30,30,139.9,140.05,139.8,139.8,140
20170501|2017-03-30 04:00,30,139.8,140,139.75,140,75
20170501|2017-03-30 04:30,30,140,140,139.65,139.7,76
20170501|2017-03-30 05:00,30,139.7,139.7,139.25,139.25,180
20170501|2017-03-30 05:30,30,139.2,139.3,138.95,139,134
20170501|2017-03-30 06:00,30,139,139.1,138.6,138.8,323
20170501|2017-03-30 06:30,30,138.85,139.45,138.8,139.4,196
20170501|2017-03-30 07:00,30,139.35,139.65,138.9,139,444
20170501|2017-03-30 07:30,30,139.1,139.3,138.9,139.1,588
20170501|2017-03-30 08:00,30,139.15,139.5,138.9,139.4,604
20170501|2017-03-30 08:30,30,139.35,139.6,138.9,139.25,508
20170501|2017-03-30 09:00,30,139.3,139.45,138.65,139.05,596
20170501|2017-03-30 09:30,30,139.1,139.65,139.1,139.6,352
20170501|2017-03-30 10:00,30,139.6,139.7,139.3,139.4,245
20170501|2017-03-30 10:30,30,139.45,139.6,139.1,139.5,252
20170501|2017-03-30 11:00,30,139.5,139.55,139.15,139.45,176
20170501|2017-03-30 11:30,30,139.45,139.75,139.3,139.35,421
20170501|2017-03-30 12:00,30,139.35,139.65,139.1,139.25,651
20170501|2017-03-31 03:00,31,139.35,139.7,139.35,139.4,199
20170501|2017-03-31 03:30,31,139.4,139.6,139.4,139.45,58
20170501|2017-03-31 04:00,31,139.45,139.5,139.05,139.15,88
20170501|2017-03-31 04:30,31,139.15,139.25,139.05,139.05,72
20170501|2017-03-31 05:00,31,139.05,139.1,138.75,139,190
20170501|2017-03-31 05:30,31,139,139.1,138.35,138.45,323
20170501|2017-03-31 06:00,31,138.45,138.65,138.4,138.5,177
20170501|2017-03-31 06:30,31,138.5,138.55,138.05,138.3,352
20170501|2017-03-31 07:00,31,138.3,138.8,138.05,138.1,429
20170501|2017-03-31 07:30,31,138.15,138.4,137.9,138.35,603
20170501|2017-03-31 08:00,31,138.4,138.75,138.05,138.6,420
20170501|2017-03-31 08:30,31,138.55,139.5,138.4,138.85,797
20170501|2017-03-31 09:00,31,138.9,139.1,138.7,138.8,354
20170501|2017-03-31 09:30,31,138.8,139.25,138.75,139.1,326
20170501|2017-03-31 10:00,31,139.1,140.05,139.1,139.45,1346
20170501|2017-03-31 10:30,31,139.45,139.75,138.9,139.2,643
20170501|2017-03-31 11:00,31,139.1,139.75,138.95,139.6,397
20170501|2017-03-31 11:30,31,139.6,139.75,139.35,139.65,424
20170501|2017-03-31 12:00,31,139.6,139.75,138.55,138.7,1804
20170501|2017-04-03 08:00,3,142.4,142.45,141.25,141.45,1383
20170501|2017-04-03 08:30,3,141.5,142.1,141.35,141.35,736
20170501|2017-04-03 09:00,3,141.4,141.4,140.4,140.8,1094
20170501|2017-04-03 09:30,3,140.85,140.85,139.2,139.4,1628
20170501|2017-04-03 10:00,3,139.4,139.75,138.7,139.5,1246
20170501|2017-04-03 10:30,3,139.55,139.65,139.3,139.55,527
20170501|2017-04-03 11:00,3,139.5,139.5,138.9,139,666
20170501|2017-04-03 11:30,3,139,139.35,138.3,138.75,1097
20170501|2017-04-03 12:00,3,138.7,138.7,137.5,137.7,2323
20170501|2017-04-04 03:00,4,137.85,138.15,137.05,137.55,816
20170501|2017-04-04 03:30,4,137.55,138,137.35,137.9,268
20170501|2017-04-04 04:00,4,137.95,138.15,137.55,137.6,294
20170501|2017-04-04 04:30,4,137.6,138,137.55,137.75,169
20170501|2017-04-04 05:00,4,137.7,137.9,137.65,137.8,119
20170501|2017-04-04 05:30,4,137.75,137.75,137.4,137.65,134
20170501|2017-04-04 06:00,4,137.6,137.95,137.4,137.6,126
20170501|2017-04-04 06:30,4,137.6,137.75,137.35,137.55,121
20170501|2017-04-04 07:00,4,137.5,137.5,136.6,136.75,1006
20170501|2017-04-04 07:30,4,136.65,136.65,136.25,136.4,1575
20170501|2017-04-04 08:00,4,136.4,137.2,136.35,136.9,1132
20170501|2017-04-04 08:30,4,136.9,138.1,136.9,137.6,1001
20170501|2017-04-04 09:00,4,137.6,137.9,137.2,137.85,389
20170501|2017-04-04 09:30,4,137.85,137.95,137.4,137.9,272
20170501|2017-04-04 10:00,4,137.95,138.5,137.75,137.9,654
20170501|2017-04-04 10:30,4,138,138.2,137.8,138.2,422
20170501|2017-04-04 11:00,4,138.1,138.15,137.55,137.95,449
20170501|2017-04-04 11:30,4,137.95,138.2,137.75,137.95,248
20170501|2017-04-04 12:00,4,138,138.05,137.3,137.65,698
20170501|2017-04-05 03:00,5,138.5,139.25,138.3,139,760
20170501|2017-04-05 03:30,5,139.05,139.1,138.65,138.7,267
20170501|2017-04-05 04:00,5,138.7,138.85,138.7,138.75,122
20170501|2017-04-05 04:30,5,138.8,138.85,138.6,138.75,181
20170501|2017-04-05 05:00,5,138.75,138.75,138.5,138.65,74
20170501|2017-04-05 05:30,5,138.6,138.6,138.3,138.35,155
20170501|2017-04-05 06:00,5,138.3,138.45,138.1,138.25,223
20170501|2017-04-05 06:30,5,138.25,138.45,138.15,138.2,170
20170501|2017-04-05 07:00,5,138.2,138.6,137.85,138.1,491
20170501|2017-04-05 07:30,5,138.1,138.55,137.95,138.1,406
20170501|2017-04-05 08:00,5,138.1,138.5,137.75,137.8,405
20170501|2017-04-05 08:30,5,137.75,138,137.05,137.55,990
20170501|2017-04-05 09:00,5,137.6,137.7,137.4,137.5,288
20170501|2017-04-05 09:30,5,137.45,137.8,137.25,137.75,364
20170501|2017-04-05 10:00,5,137.7,138.15,137.65,137.85,470
20170501|2017-04-05 10:30,5,137.85,138.05,137.55,137.75,468
20170501|2017-04-05 11:00,5,137.8,137.95,137.5,137.65,281
20170501|2017-04-05 11:30,5,137.55,137.6,137.25,137.6,424
20170501|2017-04-05 12:00,5,137.5,137.5,137,137,757
20170501|2017-04-06 03:00,6,137.3,137.65,137.25,137.55,330
20170501|2017-04-06 03:30,6,137.5,138.15,137.5,137.95,338
20170501|2017-04-06 04:00,6,137.95,138.4,137.9,138.4,561
20170501|2017-04-06 04:30,6,138.4,138.95,138.35,138.75,571
20170501|2017-04-06 05:00,6,138.8,138.95,138.55,138.55,330
20170501|2017-04-06 05:30,6,138.55,138.75,138.2,138.45,319
20170501|2017-04-06 06:00,6,138.45,138.5,138.1,138.45,201
20170501|2017-04-06 06:30,6,138.4,138.5,138.1,138.4,243
20170501|2017-04-06 07:00,6,138.4,138.65,137.3,137.5,831
20170501|2017-04-06 07:30,6,137.45,137.75,137.2,137.45,571
20170501|2017-04-06 08:00,6,137.4,137.9,137.4,137.9,353
20170501|2017-04-06 08:30,6,137.8,138,137.6,137.8,335
20170501|2017-04-06 09:00,6,137.8,137.9,137.35,137.5,359
20170501|2017-04-06 09:30,6,137.5,138.1,137.4,138,485
20170501|2017-04-06 10:00,6,138,138,137.55,137.7,446
20170501|2017-04-06 10:30,6,137.65,137.9,137.55,137.6,158
20170501|2017-04-06 11:00,6,137.6,138,137.4,137.5,246
20170501|2017-04-06 11:30,6,137.4,137.7,137.1,137.45,473
20170501|2017-04-06 12:00,6,137.5,137.95,137.45,137.65,663
20170501|2017-04-07 03:00,7,138,138.1,137.7,137.85,315
20170501|2017-04-07 03:30,7,137.85,137.85,137.15,137.45,174
20170501|2017-04-07 04:00,7,137.4,137.45,137.3,137.35,112
20170501|2017-04-07 04:30,7,137.35,137.55,136.9,137.25,350
20170501|2017-04-07 05:00,7,137.3,137.3,137,137.15,77
20170501|2017-04-07 05:30,7,137.2,137.2,137.05,137.05,67
20170501|2017-04-07 06:00,7,137.05,137.1,136.9,137.05,171
20170501|2017-04-07 06:30,7,137.05,137.6,136.9,137.2,392
20170501|2017-04-07 07:00,7,137.15,137.3,136.6,137.3,719
20170501|2017-04-07 07:30,7,137.2,137.75,137.05,137.65,239
20170501|2017-04-07 08:00,7,137.75,138.45,137.7,138.2,538
20170501|2017-04-07 08:30,7,138.15,138.8,137.7,137.95,763
20170501|2017-04-07 09:00,7,137.85,138.4,137.55,138.3,451
20170501|2017-04-07 09:30,7,138.3,138.7,138.2,138.65,438
20170501|2017-04-07 10:00,7,138.65,138.65,138.15,138.25,362
20170501|2017-04-07 10:30,7,138.2,138.6,138.05,138.6,421
20170501|2017-04-07 11:00,7,138.6,139.65,138.45,139.5,1543
20170501|2017-04-07 11:30,7,139.55,140,139.4,139.9,1470
20170501|2017-04-07 12:00,7,139.9,140.3,139.55,140.15,1564
20170501|2017-04-10 03:00,10,140,140.45,139.6,139.8,441
20170501|2017-04-10 03:30,10,139.85,140,139.35,139.65,262
20170501|2017-04-10 04:00,10,139.65,139.65,139.35,139.4,69
20170501|2017-04-10 04:30,10,139.35,139.5,139.3,139.45,130
20170501|2017-04-10 05:00,10,139.45,139.85,139.45,139.7,138
20170501|2017-04-10 05:30,10,139.7,139.85,139.6,139.8,205
20170501|2017-04-10 06:00,10,139.85,140.1,139.7,139.7,124
20170501|2017-04-10 06:30,10,139.75,140.05,139.75,139.9,88
20170501|2017-04-10 07:00,10,139.9,140,139.05,140,724
20170501|2017-04-10 07:30,10,140,140.25,139.5,139.6,827
20170501|2017-04-10 08:00,10,139.7,140,139.45,139.8,450
20170501|2017-04-10 08:30,10,139.75,140.7,139.65,140.65,754
20170501|2017-04-10 09:00,10,140.65,141.15,140.55,140.7,1446
20170501|2017-04-10 09:30,10,140.75,141.05,140.7,140.8,360
20170501|2017-04-10 10:00,10,140.8,141.15,140.45,140.5,703
20170501|2017-04-10 10:30,10,140.55,140.9,140.5,140.8,379
20170501|2017-04-10 11:00,10,140.8,140.9,139.5,139.6,829
20170501|2017-04-10 11:30,10,139.65,139.8,139.1,139.5,872
20170501|2017-04-10 12:00,10,139.55,140.2,139.35,139.9,922
20170501|2017-04-11 03:00,11,139.85,140.45,139.65,140.45,345
20170501|2017-04-11 03:30,11,140.45,140.45,140.05,140.2,145
20170501|2017-04-11 04:00,11,140.15,140.15,139.7,139.75,143
20170501|2017-04-11 04:30,11,139.75,140,139.5,139.95,121
20170501|2017-04-11 05:00,11,140.05,140.6,140.05,140.35,306
20170501|2017-04-11 05:30,11,140.4,140.45,140.2,140.3,90
20170501|2017-04-11 06:00,11,140.3,140.45,140,140.15,145
20170501|2017-04-11 06:30,11,140.1,140.55,140.1,140.15,290
20170501|2017-04-11 07:00,11,140.15,140.65,140.05,140.3,367
20170501|2017-04-11 07:30,11,140.3,140.4,139.45,140.05,644
20170501|2017-04-11 08:00,11,140,140.15,139.65,139.75,259
20170501|2017-04-11 08:30,11,139.7,140.3,139.65,140.05,679
20170501|2017-04-11 09:00,11,140.15,140.2,139.7,140.15,683
20170501|2017-04-11 09:30,11,140.1,140.25,139.35,139.7,748
20170501|2017-04-11 10:00,11,139.7,140.15,139.6,140,343
20170501|2017-04-11 10:30,11,140,140.3,139.7,139.7,405
20170501|2017-04-11 11:00,11,139.75,140.25,139.6,140.25,595
20170501|2017-04-11 11:30,11,140.25,140.35,140,140.1,355
20170501|2017-04-11 12:00,11,140.05,140.5,140,140.2,1096
20170501|2017-04-11 12:30,11,140.15,140.15,140.15,140.15,2
20170501|2017-04-12 03:00,12,140.35,141,140.15,140.95,344
20170501|2017-04-12 03:30,12,140.95,140.95,140.55,140.75,118
20170501|2017-04-12 04:00,12,140.75,140.85,140.6,140.6,179
20170501|2017-04-12 04:30,12,140.65,140.7,140.45,140.55,78
20170501|2017-04-12 05:00,12,140.55,140.7,140.35,140.65,96
20170501|2017-04-12 05:30,12,140.6,140.7,140.55,140.6,37
20170501|2017-04-12 06:00,12,140.6,140.65,140.35,140.65,68
20170501|2017-04-12 06:30,12,140.6,140.6,140.2,140.55,244
20170501|2017-04-12 07:00,12,140.45,140.6,140.05,140.6,400
20170501|2017-04-12 07:30,12,140.6,141.7,140.5,141.55,1905
20170501|2017-04-12 08:00,12,141.6,141.95,141.15,141.9,809
20170501|2017-04-12 08:30,12,141.9,142,141.5,141.5,623
20170501|2017-04-12 09:00,12,141.45,141.8,141.45,141.75,344
20170501|2017-04-12 09:30,12,141.75,141.85,141.5,141.5,670
20170501|2017-04-12 10:00,12,141.55,141.7,141.15,141.2,472
20170501|2017-04-12 10:30,12,141.25,141.4,139.85,140.05,1208
20170501|2017-04-12 11:00,12,140.05,140.15,138.05,138.8,2467
20170501|2017-04-12 11:30,12,138.8,139.15,138.6,138.9,603
20170501|2017-04-12 12:00,12,138.9,139.05,137.6,137.65,1903
20170501|2017-04-13 03:00,13,138.5,139.5,138.5,139.45,618
20170501|2017-04-13 03:30,13,139.45,139.65,139.25,139.5,329
20170501|2017-04-13 04:00,13,139.45,139.75,139.4,139.55,265
20170501|2017-04-13 04:30,13,139.6,139.65,139.35,139.5,85
20170501|2017-04-13 05:00,13,139.45,139.45,139.1,139.4,88
20170501|2017-04-13 05:30,13,139.3,139.4,139,139.05,124
20170501|2017-04-13 06:00,13,139.05,139.3,138.8,139.25,97
20170501|2017-04-13 06:30,13,139.3,139.5,139,139.3,184
20170501|2017-04-13 07:00,13,139.2,139.55,138.8,139.15,355
20170501|2017-04-13 07:30,13,138.95,139.25,138.9,139.05,570
20170501|2017-04-13 08:00,13,139.15,140.1,139.15,139.65,513
20170501|2017-04-13 08:30,13,139.7,139.95,139.65,139.95,172
20170501|2017-04-13 09:00,13,139.95,140.05,139.5,139.5,197
20170501|2017-04-13 09:30,13,139.55,139.85,139.45,139.75,171
20170501|2017-04-13 10:00,13,139.7,139.7,139,139.15,345
20170501|2017-04-13 10:30,13,139.1,139.25,139,139.2,110
20170501|2017-04-13 11:00,13,139.25,139.35,138.85,138.95,247
20170501|2017-04-13 11:30,13,138.95,139.2,138.75,139.05,189
20170501|2017-04-13 12:00,13,139.05,139.25,138.75,139.05,405
20170501|2017-04-17 06:30,17,139.1,139.5,138.55,138.95,133
20170501|2017-04-17 07:00,17,138.8,139.7,138.6,139.3,111
20170501|2017-04-17 07:30,17,139.4,140.95,139.35,140.85,418
20170501|2017-04-17 08:00,17,140.8,140.9,140.05,140.3,209
20170501|2017-04-17 08:30,17,140.4,140.8,140.3,140.6,93
20170501|2017-04-17 09:00,17,140.45,140.65,140.35,140.5,135
20170501|2017-04-17 09:30,17,140.3,140.45,140.1,140.2,80
20170501|2017-04-17 10:00,17,140.2,140.75,140.2,140.6,118
20170501|2017-04-17 10:30,17,140.6,140.75,140.55,140.6,51
20170501|2017-04-17 11:00,17,140.6,140.7,140.5,140.55,86
20170501|2017-04-17 11:30,17,140.6,141.55,140.6,141.35,388
20170501|2017-04-17 12:00,17,141.4,141.4,141,141.25,191
20170501|2017-04-18 03:00,18,140.7,141.15,140.4,140.9,137
20170501|2017-04-18 03:30,18,140.85,140.85,140.4,140.4,105
20170501|2017-04-18 04:00,18,140.5,140.85,140.45,140.7,61
20170501|2017-04-18 04:30,18,140.6,140.6,139.75,140.1,77
20170501|2017-04-18 05:00,18,140.1,140.35,139.95,140.3,24
20170501|2017-04-18 05:30,18,140.2,140.5,140.2,140.2,23
20170501|2017-04-18 06:00,18,140.2,140.55,140.2,140.55,35
20170501|2017-04-18 06:30,18,140.6,141.25,140.5,141.1,177
20170501|2017-04-18 07:00,18,141.15,141.5,141,141.45,142
20170501|2017-04-18 07:30,18,141.45,141.75,141.1,141.5,174
20170501|2017-04-18 08:00,18,141.5,141.55,140.7,141.2,116
20170501|2017-04-18 08:30,18,141.25,141.5,141.15,141.2,148
20170501|2017-04-18 09:00,18,141.15,141.3,140.6,141.1,252
20170501|2017-04-18 09:30,18,141.05,141.2,140.7,140.95,223
20170501|2017-04-18 10:00,18,140.95,141.3,140.9,141.2,110
20170501|2017-04-18 10:30,18,141.25,141.25,140.9,141,140
20170501|2017-04-18 11:00,18,141.1,142.25,141.1,141.95,409
20170501|2017-04-18 11:30,18,142.05,143.1,142,143,405
20170501|2017-04-18 12:00,18,143,143.35,141.4,142.55,454
20170501|2017-04-19 03:00,19,142.65,143,142.3,142.9,75
20170501|2017-04-19 03:30,19,143,143.1,142.85,143.1,54
20170501|2017-04-19 04:00,19,143.1,143.4,143.1,143.3,57
20170501|2017-04-19 04:30,19,143.3,143.3,143.15,143.25,79
20170501|2017-04-19 05:00,19,143.1,143.3,142.65,143,41
20170501|2017-04-19 05:30,19,142.95,143.2,142.95,143.2,31
20170501|2017-04-19 06:00,19,143.3,143.4,143.2,143.35,104
20170501|2017-04-19 06:30,19,143.2,143.7,143.2,143.2,77
20170501|2017-04-19 07:00,19,143.45,143.65,143.15,143.5,50
20170501|2017-04-19 07:30,19,143.35,143.4,142.5,142.7,152
20170501|2017-04-19 08:00,19,142.5,142.95,142.25,142.9,73
20170501|2017-04-19 08:30,19,143,143.05,142.5,142.55,230
20170501|2017-04-19 09:00,19,142.75,142.9,142.4,142.7,136
20170501|2017-04-19 09:30,19,142.7,142.8,142.45,142.5,75
20170501|2017-04-19 10:00,19,142.65,142.65,142.45,142.5,114
20170501|2017-04-19 10:30,19,142.45,142.95,142.45,142.55,115
20170501|2017-04-19 11:00,19,142.4,142.4,139,139.4,279
20170501|2017-04-19 11:30,19,139.3,139.4,138.1,138.35,123
20170501|2017-04-19 12:00,19,138.3,138.7,137.25,138.15,583
20170501|2017-04-20 03:00,20,139.55,140,138.9,139.2,16
20170501|2017-04-20 03:30,20,139.25,139.3,139.25,139.3,3
20170501|2017-04-20 04:00,20,139.65,139.65,139.65,139.65,1
20170501|2017-04-20 04:30,20,139.7,139.8,139.4,139.4,11
20170501|2017-04-20 05:00,20,139.55,139.55,139.35,139.35,5
20170501|2017-04-20 05:30,20,139.25,139.4,139.25,139.4,12
20170501|2017-04-20 06:00,20,139.15,139.15,139.1,139.1,3
20170501|2017-04-20 06:30,20,138.5,138.7,138.35,138.35,8
20170501|2017-04-20 07:00,20,138.4,138.6,138.15,138.6,17
20170501|2017-04-20 07:30,20,138.35,138.35,138.3,138.3,6
20170501|2017-04-20 08:00,20,138.1,138.1,136.75,136.9,58
20170501|2017-04-20 08:30,20,136.8,137.25,136.7,136.75,8
20170501|2017-04-20 09:00,20,136.75,136.85,136.5,136.6,17
20170501|2017-04-20 09:30,20,136.6,136.9,136.3,136.5,14
20170501|2017-04-20 10:00,20,136.5,136.95,136.5,136.95,16
20170501|2017-04-20 10:30,20,136.65,136.65,136.5,136.5,15
20170501|2017-04-20 11:00,20,136.15,136.15,135.6,135.6,9
20170501|2017-04-20 11:30,20,135.35,135.35,132.65,132.65,50
20170501|2017-04-20 12:00,20,132.55,132.55,131.35,131.75,25
20170501|2017-04-21 03:00,21,132,132,131.3,131.6,7
20170501|2017-04-21 03:30,21,131.5,131.9,131.5,131.85,4
20170501|2017-04-21 04:00,21,132.2,132.2,132.2,132.2,1
20170501|2017-04-21 04:30,21,132,132.1,132,132.1,2
20170501|2017-04-21 05:00,21,131.9,131.9,131.9,131.9,1
20170501|2017-04-21 06:00,21,132.05,132.1,132.05,132.1,2
20170501|2017-04-21 07:00,21,131.5,131.5,130.5,130.5,8
20170501|2017-04-21 07:30,21,130.75,130.75,130.75,130.75,1
20170501|2017-04-21 08:00,21,130.05,130.5,130.05,130.1,7
20170501|2017-04-21 09:00,21,128.9,128.9,128.8,128.8,2
20170501|2017-04-21 10:00,21,129.1,129.1,128.9,128.9,20
20170501|2017-04-21 10:30,21,128.95,128.95,128.95,128.95,1
20170501|2017-04-21 11:00,21,129.2,129.25,129.2,129.25,4
20170501|2017-04-21 11:30,21,129.15,130,129.15,130,2
20170501|2017-04-24 03:00,24,130.45,130.45,129.1,129.1,18
20170501|2017-04-24 05:30,24,130.65,130.65,130.65,130.65,1
20170501|2017-04-24 07:30,24,131.3,131.3,131.3,131.3,1
20170501|2017-04-24 09:00,24,130.55,130.6,130.55,130.6,2
20170501|2017-04-24 10:30,24,130.75,130.75,129.65,129.65,3
20170501|2017-04-24 11:00,24,129.9,129.9,129.9,129.9,1
20170501|2017-04-25 06:00,25,129.55,129.55,129.55,129.55,1
20170501|2017-04-25 09:00,25,129.85,129.85,129.85,129.85,1
20170501|2017-04-25 09:30,25,129.8,129.8,129.8,129.8,1
20170501|2017-04-25 10:00,25,129.95,129.95,129.45,129.45,5
20170501|2017-04-25 10:30,25,129.65,130,129.65,130,4
20170501|2017-04-25 11:30,25,130.55,130.55,130.55,130.55,1
20170501|2017-04-26 04:30,26,130.7,130.7,130.7,130.7,1
20170501|2017-04-26 07:30,26,130,130,130,130,3
20170501|2017-04-26 08:30,26,129.25,129.25,129.25,129.25,2
20170501|2017-04-26 09:00,26,129,129,129,129,4
20170501|2017-04-26 09:30,26,129.85,129.9,129.75,129.75,3
20170501|2017-04-27 04:30,27,128.45,128.45,128.45,128.45,1
20170501|2017-04-27 07:00,27,127.65,127.65,127.65,127.65,1
20170501|2017-04-28 03:30,28,127.45,127.45,127.45,127.45,1
20170501|2017-04-28 06:30,28,127.1,127.55,126.7,126.7,6
20170501|2017-05-01 10:30,1,134.65,135,134.65,135,13
20170501|2017-05-02 04:00,2,134.1,134.1,133.8,133.8,4
20170501|2017-05-02 07:30,2,132.75,132.75,132.75,132.75,2
20170501|2017-05-03 10:30,3,134,134,134,134,3
20170501|2017-05-05 04:00,5,132.9,133,132.9,133,2
20170501|2017-05-05 09:30,5,132.45,132.45,132.45,132.45,1
20170501|2017-05-05 10:30,5,132.4,132.4,132.4,132.4,1
20170501|2017-05-18 09:00,18,129.2,129.2,127.7,127.7,4
20170701|2016-01-13 04:30,13,129.1,129.1,129.1,129.1,3
20170701|2016-01-13 07:00,13,128.6,128.6,128.55,128.55,3
20170701|2016-01-13 07:30,13,128.5,128.5,128.4,128.4,4
20170701|2016-01-13 09:00,13,129.15,129.9,129.15,129.9,7
20170701|2016-01-13 09:30,13,129.5,129.6,129.5,129.6,7
20170701|2016-01-13 10:00,13,129.35,129.35,129.35,129.35,2
20170701|2016-01-14 04:30,14,127.85,127.85,127.85,127.85,2
20170701|2016-01-14 08:30,14,127.9,127.9,127.9,127.9,1
20170701|2016-01-14 10:30,14,128.3,128.3,128.3,128.3,7
20170701|2016-01-15 04:00,15,129,129,128.95,128.95,5
20170701|2016-01-15 04:30,15,128.85,128.85,128.85,128.85,1
20170701|2016-01-15 05:30,15,128.85,128.85,128.85,128.85,1
20170701|2016-01-15 07:00,15,128.7,128.7,128.25,128.25,28
20170701|2016-01-15 09:30,15,127.95,127.95,127.9,127.9,2
20170701|2016-01-15 10:00,15,127.9,127.9,127.9,127.9,1
20170701|2016-01-19 03:00,19,127.7,127.7,127.7,127.7,1
20170701|2016-01-19 04:30,19,130.05,130.05,130.05,130.05,3
20170701|2016-01-19 07:30,19,129.7,129.7,129.7,129.7,2
20170701|2016-01-19 10:30,19,129.35,129.35,129.35,129.35,2
20170701|2016-01-19 11:00,19,129.3,129.3,129.3,129.3,1
20170701|2016-01-19 12:00,19,129,129.35,128.95,129.15,9
20170701|2016-01-20 03:00,20,128.25,128.3,127.7,127.7,26
20170701|2016-01-20 05:00,20,127.65,127.65,127.5,127.65,11
20170701|2016-01-20 05:30,20,127.7,127.7,127.7,127.7,2
20170701|2016-01-20 06:00,20,127.6,127.6,127.6,127.6,1
20170701|2016-01-20 06:30,20,127.75,127.75,127.75,127.75,1
20170701|2016-01-20 07:00,20,127.2,127.2,127.2,127.2,9
20170701|2016-01-20 08:00,20,127.8,128.05,127.8,127.9,11
20170701|2016-01-20 09:00,20,126.75,126.9,126.75,126.9,4
20170701|2016-01-20 09:30,20,126.5,126.5,126.5,126.5,2
20170701|2016-01-20 10:00,20,125.5,125.5,125.45,125.45,13
20170701|2016-01-20 10:30,20,125.5,125.5,125.5,125.5,1
20170701|2016-01-20 11:00,20,125.5,125.7,125.5,125.7,32
20170701|2016-01-20 11:30,20,125.75,126.15,125.75,126.15,39
20170701|2016-01-20 12:00,20,126.4,126.7,126.3,126.4,38
20170701|2016-01-21 05:00,21,126.7,126.7,126.45,126.45,3
20170701|2016-01-21 06:00,21,126.2,126.2,126.15,126.15,4
20170701|2016-01-21 07:30,21,127.25,128.3,127.25,128.3,13
20170701|2016-01-21 09:00,21,126.6,126.6,126.6,126.6,4
20170701|2016-01-21 11:00,21,127.15,127.25,127.15,127.25,10
20170701|2016-01-21 11:30,21,127.15,127.3,127.15,127.3,8
20170701|2016-01-21 12:00,21,127.7,127.7,127.65,127.65,7
20170701|2016-01-22 03:00,22,129.9,129.9,128.9,129.2,20
20170701|2016-01-22 03:30,22,129.5,129.7,129.45,129.7,5
20170701|2016-01-22 04:00,22,129.75,129.75,129.75,129.75,2
20170701|2016-01-22 07:00,22,129.05,129.05,129.05,129.05,1
20170701|2016-01-22 08:00,22,130.05,130.05,129.7,129.7,26
20170701|2016-01-22 09:30,22,129.6,129.6,129.6,129.6,1
20170701|2016-01-22 10:00,22,128.85,128.85,128.85,128.85,1
20170701|2016-01-22 11:00,22,128.95,128.95,128.9,128.9,5
20170701|2016-01-22 11:30,22,128.85,128.95,128.85,128.95,6
20170701|2016-01-22 12:00,22,128.65,128.65,128.55,128.55,8
20170701|2016-01-25 03:00,25,128.15,128.15,127.85,127.85,4
20170701|2016-01-25 07:30,25,128.85,129.55,128.85,129.55,8
20170701|2016-01-25 08:00,25,129.45,129.45,129.45,129.45,3
20170701|2016-01-25 08:30,25,129.9,130.1,129.8,130.1,7
20170701|2016-01-25 09:30,25,129.65,129.85,129.55,129.85,16
20170701|2016-01-25 11:00,25,129,129.55,128.85,129.25,48
20170701|2016-01-25 12:00,25,129.35,129.6,129.35,129.4,19
20170701|2016-01-26 05:00,26,129.3,129.3,129.3,129.3,5
20170701|2016-01-26 05:30,26,129.35,129.35,129.35,129.35,2
20170701|2016-01-26 06:00,26,129.4,129.4,129.4,129.4,1
20170701|2016-01-26 07:00,26,129.05,129.05,128.7,128.7,4
20170701|2016-01-26 07:30,26,129.15,129.15,129.15,129.15,2
20170701|2016-01-26 08:00,26,129.2,129.2,129.2,129.2,1
20170701|2016-01-26 08:30,26,129.7,129.8,129.6,129.8,8
20170701|2016-01-26 11:30,26,129.45,129.45,129.45,129.45,2
20170701|2016-01-26 12:00,26,129.5,129.5,129.5,129.5,2
20170701|2016-01-27 04:30,27,129.05,129.05,129.05,129.05,2
20170701|2016-01-27 05:00,27,129.6,130.2,129.6,130.2,4
20170701|2016-01-27 07:00,27,130.8,130.85,130.8,130.85,4
20170701|2016-01-27 07:30,27,131.95,131.95,131.95,131.95,3
20170701|2016-01-27 08:00,27,131.8,131.8,131.8,131.8,3
20170701|2016-01-27 08:30,27,132,132,132,132,2
20170701|2016-01-27 09:00,27,131.5,131.5,131.45,131.45,8
20170701|2016-01-27 09:30,27,132.05,132.05,132.05,132.05,3
20170701|2016-01-27 10:00,27,132.05,132.15,131.65,131.75,25
20170701|2016-01-27 10:30,27,131.85,131.95,131.85,131.95,19
20170701|2016-01-27 11:00,27,131.4,131.45,131.4,131.45,2
20170701|2016-01-27 11:30,27,131.45,131.8,131.45,131.65,27
20170701|2016-01-27 12:00,27,130.35,130.55,130.1,130.1,3
20170701|2016-01-28 03:00,28,130.95,130.95,130.95,130.95,5
20170701|2016-01-28 07:00,28,130.85,131.35,130.85,131.35,6
20170701|2016-01-28 08:00,28,130.9,130.9,130.9,130.9,2
20170701|2016-01-28 08:30,28,131.5,131.5,131.15,131.15,8
20170701|2016-01-28 09:00,28,131.85,131.85,131.85,131.85,2
20170701|2016-01-28 09:30,28,131.55,131.65,131.55,131.65,2
20170701|2016-01-28 11:00,28,131.15,131.15,130.25,130.25,13
20170701|2016-01-28 11:30,28,131.05,131.05,130.85,130.85,3
20170701|2016-01-28 12:00,28,131,131,130.65,130.7,6
20170701|2016-01-29 03:00,29,131,131,131,131,8
20170701|2016-01-29 04:00,29,131,131,131,131,4
20170701|2016-01-29 06:00,29,131.05,131.05,131.05,131.05,12
20170701|2016-01-29 07:00,29,131.25,131.3,131.25,131.3,4
20170701|2016-01-29 10:30,29,129.05,129.05,128.9,128.9,13
20170701|2016-01-29 12:00,29,128.8,128.8,128.75,128.75,2
20170701|2016-02-01 07:00,1,128.3,128.3,128.3,128.3,2
20170701|2016-02-02 08:30,2,129,129.25,129,129.25,4
20170701|2016-02-02 09:00,2,130.6,130.6,130.6,130.6,1
20170701|2016-02-02 11:00,2,131.05,131.05,131,131,4
20170701|2016-02-02 11:30,2,130.65,130.65,130.65,130.65,1
20170701|2016-02-02 12:00,2,130.75,130.75,130.75,130.75,5
20170701|2016-02-03 06:30,3,129.95,129.95,129.8,129.8,20
20170701|2016-02-03 09:00,3,132.4,132.7,132.4,132.7,4
20170701|2016-02-03 10:30,3,132.1,132.1,132.1,132.1,1
20170701|2016-02-03 11:00,3,132.2,132.2,132.2,132.2,2
20170701|2016-02-03 12:00,3,132.45,132.45,132.45,132.45,3
20170701|2016-02-04 10:30,4,133.7,134,133.7,134,2
20170701|2016-02-04 11:00,4,134.2,134.2,134.15,134.15,4
20170701|2016-02-04 11:30,4,134.25,134.25,134.25,134.25,2
20170701|2016-02-05 05:30,5,133.6,133.65,133.6,133.65,4
20170701|2016-02-05 06:00,5,133.5,133.5,133.5,133.5,1
20170701|2016-02-05 07:00,5,133.75,133.75,133.75,133.75,1
20170701|2016-02-05 07:30,5,134.15,134.15,134.15,134.15,1
20170701|2016-02-05 11:00,5,131.9,132.1,131.9,132.1,2
20170701|2016-02-05 12:00,5,132.05,132.5,131.95,132.15,9
20170701|2016-02-08 03:00,8,131.85,131.85,131.7,131.75,24
20170701|2016-02-08 03:30,8,131,131.1,131,131.1,5
20170701|2016-02-08 07:00,8,130.6,130.6,130.6,130.6,1
20170701|2016-02-08 08:30,8,129.25,129.25,129.25,129.25,2
20170701|2016-02-08 10:30,8,128.75,128.75,128.75,128.75,1
20170701|2016-02-08 11:00,8,128.75,128.75,128.75,128.75,5
20170701|2016-02-08 11:30,8,129.4,129.45,129.4,129.45,6
20170701|2016-02-08 12:00,8,129.15,129.15,128.8,129.05,9
20170701|2016-02-09 03:30,9,128.8,128.8,128.8,128.8,6
20170701|2016-02-09 07:00,9,128.8,128.8,128.75,128.75,12
20170701|2016-02-09 12:00,9,128,128,128,128,5
20170701|2016-02-10 07:30,10,128,128,128,128,1
20170701|2016-02-10 10:00,10,127.85,127.85,127.85,127.85,2
20170701|2016-02-10 11:00,10,127.9,127.9,127.9,127.9,3
20170701|2016-02-10 12:00,10,127.95,127.95,127.95,127.95,2
20170701|2016-02-11 07:00,11,127.6,127.6,127.55,127.55,11
20170701|2016-02-11 10:30,11,126.1,126.1,126.1,126.1,1
20170701|2016-02-12 03:00,12,127,127.05,126.65,126.95,22
20170701|2016-02-12 07:00,12,127.15,127.4,127.15,127.4,8
20170701|2016-02-12 07:30,12,127.55,128.25,127.55,128.25,64
20170701|2016-02-12 09:30,12,127.65,127.65,127.65,127.65,1
20170701|2016-02-12 11:00,12,127.25,127.4,127.1,127.1,18
20170701|2016-02-12 11:30,12,127.45,127.65,127.45,127.65,6
20170701|2016-02-12 12:00,12,127.8,127.8,127.15,127.15,18
20170701|2016-02-17 05:00,17,126.35,126.35,126.15,126.15,6
20170701|2016-02-17 06:00,17,126.7,126.7,126.7,126.7,1
20170701|2016-02-17 06:30,17,127.1,127.1,127.1,127.1,3
20170701|2016-02-17 07:00,17,126.45,126.55,126.4,126.4,6
20170701|2016-02-17 07:30,17,126.35,126.35,126.35,126.35,6
20170701|2016-02-17 08:00,17,126.3,126.3,126.1,126.1,4
20170701|2016-02-17 09:30,17,127.6,127.6,127.6,127.6,3
20170701|2016-02-17 11:00,17,127.8,127.85,127.8,127.85,4
20170701|2016-02-17 11:30,17,127.85,127.85,127.65,127.65,6
20170701|2016-02-17 12:00,17,127.15,127.45,127.05,127.45,5
20170701|2016-02-18 07:00,18,126.75,126.75,126.35,126.35,12
20170701|2016-02-18 07:30,18,126.2,126.45,126.2,126.45,6
20170701|2016-02-18 08:00,18,126.15,126.15,126.15,126.15,2
20170701|2016-02-18 12:00,18,126.95,126.95,126.95,126.95,1
20170701|2016-02-19 07:30,19,126.05,126.05,126.05,126.05,1
20170701|2016-02-19 08:00,19,127.35,127.35,127.15,127.15,8
20170701|2016-02-19 08:30,19,127.55,127.55,126.9,126.95,8
20170701|2016-02-19 09:00,19,126.7,126.7,126.6,126.6,4
20170701|2016-02-19 11:30,19,126.5,126.5,126.5,126.5,2
20170701|2016-02-19 12:00,19,126.45,126.5,126.45,126.5,6
20170701|2016-02-22 08:00,22,128.8,128.85,128.8,128.85,2
20170701|2016-02-22 08:30,22,128.85,128.85,128.85,128.85,5
20170701|2016-02-22 10:30,22,128.85,128.85,128.85,128.85,3
20170701|2016-02-22 11:00,22,129.4,129.4,129.4,129.4,2
20170701|2016-02-22 11:30,22,129.55,129.55,129.5,129.55,5
20170701|2016-02-22 12:00,22,129.3,129.3,129.2,129.25,6
20170701|2016-02-23 03:00,23,129.4,129.4,129.4,129.4,1
20170701|2016-02-23 06:30,23,129,129,129,129,3
20170701|2016-02-23 07:00,23,128.75,128.75,128.75,128.75,1
20170701|2016-02-23 07:30,23,128.75,128.75,128.7,128.7,5
20170701|2016-02-23 08:00,23,128.45,128.5,128.35,128.35,4
20170701|2016-02-23 09:00,23,128.8,129.25,128.8,129.25,3
20170701|2016-02-23 10:00,23,128.5,128.5,128.5,128.5,1
20170701|2016-02-23 11:00,23,128.45,128.45,128.45,128.45,2
20170701|2016-02-23 12:00,23,128.3,128.55,128.2,128.25,18
20170701|2016-02-24 07:30,24,126.9,126.9,125.65,125.65,12
20170701|2016-02-24 08:00,24,125.5,125.5,125.5,125.5,2
20170701|2016-02-24 09:00,24,125.75,125.75,125.55,125.55,8
20170701|2016-02-24 09:30,24,125.5,125.55,125.5,125.55,2
20170701|2016-02-24 11:30,24,125.8,125.8,125.8,125.8,8
20170701|2016-02-24 12:00,24,127,127,127,127,1
20170701|2016-02-25 03:00,25,127,127,126.4,126.4,85
20170701|2016-02-25 05:00,25,126.35,126.35,126.3,126.3,16
20170701|2016-02-25 07:00,25,127.05,127.05,127.05,127.05,1
20170701|2016-02-25 07:30,25,127,127,126.95,126.95,9
20170701|2016-02-25 08:00,25,127.4,127.4,127.4,127.4,1
20170701|2016-02-25 12:00,25,126.8,126.8,126.25,126.5,14
20170701|2016-02-26 04:30,26,127.05,127.05,127.05,127.05,1
20170701|2016-02-26 07:30,26,126,126.2,125.8,126,44
20170701|2016-02-26 08:30,26,125.9,126.05,125.9,126.05,3
20170701|2016-02-26 09:30,26,126.35,126.4,126.35,126.4,2
20170701|2016-02-26 10:30,26,125.9,125.9,125.85,125.85,5
20170701|2016-02-26 12:00,26,125.75,125.75,125.75,125.75,1
20170701|2016-02-29 03:30,29,125.6,125.65,125.6,125.65,2
20170701|2016-02-29 04:30,29,125.95,126,125.7,125.7,5
20170701|2016-02-29 05:00,29,125.75,125.75,125.65,125.65,13
20170701|2016-02-29 07:00,29,125.5,125.5,125.5,125.5,44
20170701|2016-02-29 07:30,29,125.25,125.25,125.25,125.25,2
20170701|2016-02-29 08:00,29,125.1,125.1,125,125,44
20170701|2016-02-29 08:30,29,125,125,125,125,19
20170701|2016-02-29 09:00,29,125.15,125.15,125.15,125.15,1
20170701|2016-02-29 10:30,29,126.3,126.3,126.3,126.3,1
20170701|2016-02-29 11:00,29,126.25,126.45,126.25,126.45,7
20170701|2016-02-29 11:30,29,125.95,125.95,125.95,125.95,4
20170701|2016-02-29 12:00,29,125.65,125.65,125.65,125.65,2
20170701|2016-03-01 03:00,1,127,127,127,127,1
20170701|2016-03-01 03:30,1,127,127,127,127,3
20170701|2016-03-01 04:00,1,126.85,126.85,126.8,126.8,6
20170701|2016-03-01 07:30,1,125.65,125.65,125.3,125.3,76
20170701|2016-03-01 08:00,1,125,125,124.75,124.8,17
20170701|2016-03-01 08:30,1,124.8,124.8,124.5,124.6,5
20170701|2016-03-01 09:00,1,124.6,124.6,124.6,124.6,1
20170701|2016-03-01 09:30,1,124.7,124.8,124.7,124.8,12
20170701|2016-03-01 10:30,1,124.55,124.55,124.55,124.55,3
20170701|2016-03-02 12:00,2,126.05,126.15,126.05,126.1,6
20170701|2016-03-03 07:00,3,126.9,126.9,126.9,126.9,7
20170701|2016-03-03 09:00,3,126.9,126.9,126.9,126.9,2
20170701|2016-03-03 10:00,3,128.15,128.2,128.1,128.1,6
20170701|2016-03-03 11:30,3,127.8,127.8,127.25,127.25,84
20170701|2016-03-03 12:00,3,127.35,127.35,127.35,127.35,20
20170701|2016-03-04 08:30,4,129.2,129.2,128.65,128.65,9
20170701|2016-03-04 11:00,4,130.2,130.2,130,130,21
20170701|2016-03-04 12:00,4,130.5,130.5,130.45,130.45,2
20170701|2016-03-07 12:00,7,130.25,130.25,130.25,130.25,2
20170701|2016-03-08 07:30,8,131.1,131.1,131.1,131.1,2
20170701|2016-03-08 08:00,8,130.6,130.6,130.6,130.6,3
20170701|2016-03-08 09:00,8,130.45,130.45,130.45,130.45,1
20170701|2016-03-08 12:00,8,131.35,131.35,131.2,131.2,11
20170701|2016-03-09 06:00,9,131.75,131.75,131.75,131.75,1
20170701|2016-03-09 06:30,9,132.1,132.1,131.95,131.95,3
20170701|2016-03-09 07:00,9,131.85,131.85,131.85,131.85,6
20170701|2016-03-09 11:30,9,132.05,132.05,132.05,132.05,1
20170701|2016-03-10 03:30,10,131.85,131.85,131.85,131.85,1
20170701|2016-03-10 05:30,10,132.6,132.6,132.6,132.6,2
20170701|2016-03-10 07:30,10,132.15,132.15,132.15,132.15,3
20170701|2016-03-10 08:00,10,132.4,132.4,132.4,132.4,2
20170701|2016-03-10 11:30,10,131.95,131.95,131.95,131.95,1
20170701|2016-03-10 12:00,10,131.95,131.95,131.95,131.95,1
20170701|2016-03-11 03:00,11,132.8,132.8,132.8,132.8,1
20170701|2016-03-11 06:00,11,132.45,132.45,132.4,132.45,4
20170701|2016-03-11 07:00,11,132.55,132.55,132.55,132.55,4
20170701|2016-03-11 09:00,11,133.8,133.8,133.8,133.8,1
20170701|2016-03-11 10:00,11,133.75,133.75,133.75,133.75,3
20170701|2016-03-11 10:30,11,134,134,133.95,133.95,8
20170701|2016-03-11 11:00,11,133.85,133.9,133.75,133.9,21
20170701|2016-03-11 12:00,11,134.75,134.75,134.65,134.7,58
20170701|2016-03-14 05:30,14,134.05,134.05,134.05,134.05,2
20170701|2016-03-14 07:30,14,134.65,134.65,134.6,134.6,4
20170701|2016-03-14 09:00,14,133.9,134.05,133.9,134.05,6
20170701|2016-03-14 09:30,14,134.9,134.9,134.9,134.9,2
20170701|2016-03-14 12:00,14,135.8,135.8,135.8,135.8,5
20170701|2016-03-15 07:00,15,135.45,135.45,135.45,135.45,2
20170701|2016-03-15 07:30,15,136.35,136.5,136.3,136.5,18
20170701|2016-03-15 08:00,15,136.65,136.9,136.25,136.7,51
20170701|2016-03-15 09:30,15,136.35,136.35,135.5,135.55,6
20170701|2016-03-15 10:00,15,135.1,135.1,135.05,135.05,3
20170701|2016-03-15 10:30,15,135.4,135.4,135.35,135.35,11
20170701|2016-03-15 11:00,15,135.2,135.2,134.85,134.85,103
20170701|2016-03-15 11:30,15,134.95,134.95,134.5,134.6,46
20170701|2016-03-15 12:00,15,134.5,134.5,134.45,134.45,10
20170701|2016-03-16 04:00,16,134.5,134.5,133.05,133.1,24
20170701|2016-03-16 05:30,16,134,134.1,134,134.1,11
20170701|2016-03-16 06:00,16,134.1,134.1,134.05,134.05,7
20170701|2016-03-16 07:00,16,134.1,134.1,134,134,20
20170701|2016-03-16 07:30,16,133.85,134.25,133.85,133.9,45
20170701|2016-03-16 09:00,16,135.5,135.5,135.5,135.5,9
20170701|2016-03-16 09:30,16,135.1,135.2,134.9,135.2,30
20170701|2016-03-16 10:00,16,136.2,136.2,136.2,136.2,1
20170701|2016-03-16 11:30,16,137.4,138.1,137.4,138,23
20170701|2016-03-16 12:00,16,137.3,137.45,137.2,137.45,11
20170701|2016-03-17 05:00,17,141.7,141.7,141.2,141.2,15
20170701|2016-03-17 05:30,17,140.75,140.75,140.35,140.35,12
20170701|2016-03-17 06:00,17,140.35,140.5,139.85,140.5,32
20170701|2016-03-17 06:30,17,140.55,141.45,139.9,141.45,40
20170701|2016-03-17 07:00,17,142.25,142.35,141.45,141.45,34
20170701|2016-03-17 07:30,17,141.75,142.05,141.45,141.7,59
20170701|2016-03-17 08:00,17,142.25,142.25,141.05,141.2,13
20170701|2016-03-17 08:30,17,141.1,141.85,141.1,141.75,6
20170701|2016-03-17 09:00,17,141.95,141.95,141.15,141.15,16
20170701|2016-03-17 09:30,17,141.05,141.15,141,141,7
20170701|2016-03-17 10:00,17,141.65,142.6,141.6,142.6,22
20170701|2016-03-17 10:30,17,142.75,142.75,142.4,142.4,6
20170701|2016-03-17 11:00,17,141.55,141.8,141.4,141.4,25
20170701|2016-03-17 11:30,17,141.65,142.2,141.65,142.05,10
20170701|2016-03-17 12:00,17,141.4,141.4,140.5,140.5,12
20170701|2016-03-18 08:00,18,141.75,141.75,141.4,141.6,14
20170701|2016-03-18 09:30,18,141.55,141.6,141.55,141.6,2
20170701|2016-03-21 04:30,21,140.1,140.35,140.1,140.35,2
20170701|2016-03-21 06:30,21,140.6,140.6,140.6,140.6,3
20170701|2016-03-21 10:00,21,139.15,139.15,139.15,139.15,4
20170701|2016-03-21 12:00,21,140,140,139.65,139.7,21
20170701|2016-03-22 07:00,22,140.5,141.45,140.5,141.45,5
20170701|2016-03-22 08:30,22,141.5,141.5,141.5,141.5,1
20170701|2016-03-22 09:00,22,141.65,141.65,141.65,141.65,1
20170701|2016-03-22 09:30,22,142.15,142.15,141.95,142.05,4
20170701|2016-03-22 10:00,22,141.55,141.55,141.55,141.55,2
20170701|2016-03-22 10:30,22,141.75,141.9,141.75,141.85,3
20170701|2016-03-22 11:00,22,142.2,142.45,142.2,142.4,25
20170701|2016-03-22 11:30,22,142.3,142.4,142.3,142.3,13
20170701|2016-03-22 12:00,22,142.25,143.25,142.2,143.25,20
20170701|2016-03-23 04:00,23,143.75,143.75,143.75,143.75,1
20170701|2016-03-23 06:30,23,142.55,142.55,142.55,142.55,1
20170701|2016-03-23 07:00,23,141.75,141.75,141.75,141.75,1
20170701|2016-03-23 08:00,23,140.25,140.25,139.9,139.9,6
20170701|2016-03-23 08:30,23,139.45,139.55,138.05,138.05,26
20170701|2016-03-23 10:30,23,139.35,139.7,139.25,139.7,9
20170701|2016-03-23 11:00,23,139.9,139.9,139.9,139.9,1
20170701|2016-03-23 12:00,23,139.8,139.8,139.65,139.65,3
20170701|2016-03-24 04:00,24,139.6,139.7,139.6,139.7,3
20170701|2016-03-24 05:00,24,137.95,138.25,137.95,138.25,4
20170701|2016-03-24 05:30,24,138.3,138.3,138.3,138.3,2
20170701|2016-03-24 06:00,24,137.45,137.45,137.45,137.45,2
20170701|2016-03-24 08:00,24,137.8,137.8,137.8,137.8,1
20170701|2016-03-24 09:30,24,138.55,138.55,138.45,138.45,2
20170701|2016-03-24 10:00,24,138.25,138.25,138.25,138.25,1
20170701|2016-03-24 11:00,24,137.6,137.6,137.6,137.6,1
20170701|2016-03-24 12:00,24,137.2,137.2,137.2,137.2,1
20170701|2016-03-28 08:30,28,138.35,138.35,138.35,138.35,2
20170701|2016-03-28 09:00,28,138.1,138.15,138,138,9
20170701|2016-03-28 09:30,28,138.1,138.15,138.1,138.15,5
20170701|2016-03-28 10:00,28,138.15,138.2,137.6,137.95,9
20170701|2016-03-28 10:30,28,137.35,137.35,137.35,137.35,2
20170701|2016-03-28 11:00,28,137.45,137.45,137.45,137.45,3
20170701|2016-03-28 11:30,28,137.5,137.55,137.5,137.55,6
20170701|2016-03-28 12:00,28,137.75,137.75,137.7,137.7,2
20170701|2016-03-29 07:00,29,136.45,136.75,136.45,136.75,2
20170701|2016-03-29 07:30,29,136.75,136.75,136.05,136.1,3
20170701|2016-03-29 09:30,29,135.8,135.8,135.8,135.8,1
20170701|2016-03-29 10:30,29,135.9,136.05,135.9,136.05,2
20170701|2016-03-30 09:30,30,137.1,137.1,137.1,137.1,1
20170701|2016-03-30 10:30,30,135.9,135.9,135.85,135.85,6
20170701|2016-03-31 06:30,31,136.05,136.05,136.05,136.05,1
20170701|2016-03-31 07:00,31,135.3,135.3,135.3,135.3,2
20170701|2016-03-31 07:30,31,135,135.4,135,135.4,2
20170701|2016-03-31 08:00,31,135.5,136.85,135.5,136.85,13
20170701|2016-03-31 09:00,31,137,137.05,136.6,136.6,5
20170701|2016-03-31 09:30,31,136.6,136.6,136,136,32
20170701|2016-03-31 10:00,31,136.15,136.15,136.15,136.15,2
20170701|2016-03-31 12:00,31,136.3,136.8,136.3,136.8,3
20170701|2016-04-01 03:00,1,136.15,136.2,136.05,136.2,5
20170701|2016-04-01 07:00,1,135.75,135.75,135.15,135.15,3
20170701|2016-04-01 08:00,1,134.45,134.45,134.35,134.35,2
20170701|2016-04-01 08:30,1,134.35,135.2,134.35,135.15,10
20170701|2016-04-01 09:00,1,135,135,135,135,2
20170701|2016-04-01 10:30,1,134.9,135.4,134.9,135.3,12
20170701|2016-04-01 11:00,1,135.25,135.25,135.25,135.25,4
20170701|2016-04-04 10:30,4,134.1,134.5,134.1,134.5,13
20170701|2016-04-04 11:00,4,133.4,133.4,133.35,133.35,8
20170701|2016-04-04 12:00,4,133.25,133.25,132.95,132.95,7
20170701|2016-04-05 03:00,5,132.5,132.5,132.5,132.5,20
20170701|2016-04-05 05:00,5,132.55,132.55,132.55,132.55,1
20170701|2016-04-05 07:00,5,132.1,132.1,132.1,132.1,14
20170701|2016-04-05 07:30,5,131.95,132,131.65,131.8,19
20170701|2016-04-05 08:00,5,131.7,131.7,131.7,131.7,3
20170701|2016-04-05 08:30,5,131.95,132,131.95,132,10
20170701|2016-04-05 09:00,5,131.75,131.75,131.6,131.6,5
20170701|2016-04-05 09:30,5,131.95,131.95,131.95,131.95,2
20170701|2016-04-05 10:00,5,131.75,131.75,131.7,131.7,4
20170701|2016-04-05 10:30,5,131.35,131.35,131.3,131.3,11
20170701|2016-04-05 11:00,5,131.25,131.55,131.25,131.55,17
20170701|2016-04-05 11:30,5,131.55,131.55,131.55,131.55,15
20170701|2016-04-05 12:00,5,131.7,132,131.65,131.9,10
20170701|2016-04-06 03:00,6,132.3,132.35,132,132,7
20170701|2016-04-06 03:30,6,132.05,132.05,132.05,132.05,1
20170701|2016-04-06 05:30,6,131.55,131.55,131.55,131.55,1
20170701|2016-04-06 07:00,6,131.3,131.3,131.3,131.3,6
20170701|2016-04-06 07:30,6,130.9,131.05,130.9,131.05,7
20170701|2016-04-06 08:00,6,131.1,131.2,131.1,131.2,3
20170701|2016-04-06 08:30,6,131.4,131.6,131.4,131.5,16
20170701|2016-04-06 09:30,6,131.2,131.2,131.05,131.05,6
20170701|2016-04-06 11:30,6,131.55,131.55,131.55,131.55,2
20170701|2016-04-06 12:00,6,132.4,132.4,131.9,131.9,9
20170701|2016-04-07 03:00,7,133.25,133.3,133.25,133.3,3
20170701|2016-04-07 03:30,7,132.35,132.75,132.35,132.7,7
20170701|2016-04-07 05:00,7,132.5,132.5,132.5,132.5,5
20170701|2016-04-07 06:30,7,132.8,132.8,132.6,132.6,5
20170701|2016-04-07 07:00,7,132.6,132.6,132.5,132.5,17
20170701|2016-04-07 08:30,7,131.55,131.55,131.55,131.55,1
20170701|2016-04-07 09:00,7,130.9,130.9,130.9,130.9,1
20170701|2016-04-07 09:30,7,130.85,130.85,130.85,130.85,1
20170701|2016-04-07 10:00,7,131,131.2,130.9,131.2,21
20170701|2016-04-07 10:30,7,131.2,131.5,131.1,131.25,57
20170701|2016-04-07 11:00,7,131.5,132,131.5,132,63
20170701|2016-04-07 12:00,7,131,131.4,130.95,131.25,8
20170701|2016-04-08 03:00,8,131.7,131.7,131.7,131.7,2
20170701|2016-04-08 03:30,8,131.55,131.7,131.55,131.7,2
20170701|2016-04-08 05:00,8,131.6,131.6,131.6,131.6,3
20170701|2016-04-08 08:00,8,130.65,130.65,130.65,130.65,2
20170701|2016-04-08 08:30,8,130.55,130.6,130.5,130.6,29
20170701|2016-04-08 09:00,8,130.85,131,130.85,131,16
20170701|2016-04-08 09:30,8,131.35,131.35,131.35,131.35,1
20170701|2016-04-08 10:00,8,131.5,131.5,131.5,131.5,2
20170701|2016-04-08 11:00,8,131.2,131.2,131.2,131.2,1
20170701|2016-04-08 12:00,8,131.25,131.25,131.25,131.25,7
20170701|2016-04-11 03:00,11,132.8,132.95,132.6,132.6,4
20170701|2016-04-11 08:00,11,131.2,131.2,131.2,131.2,5
20170701|2016-04-11 10:30,11,132.35,132.35,132.3,132.35,28
20170701|2016-04-11 11:30,11,132.9,133.6,132.9,133.6,25
20170701|2016-04-11 12:00,11,134.1,134.1,133.95,134,8
20170701|2016-04-12 07:00,12,133.4,133.7,133.4,133.7,4
20170701|2016-04-12 07:30,12,134.05,134.05,133.4,133.4,14
20170701|2016-04-12 08:00,12,134.15,134.15,134.1,134.1,6
20170701|2016-04-12 08:30,12,134.35,134.4,134.3,134.3,3
20170701|2016-04-12 09:00,12,134.1,134.1,133.9,133.9,3
20170701|2016-04-12 10:30,12,134.8,134.8,134.75,134.75,9
20170701|2016-04-12 11:00,12,134.55,134.55,134.55,134.55,1
20170701|2016-04-12 11:30,12,134.55,134.95,134.55,134.85,10
20170701|2016-04-12 12:00,12,134.8,134.8,134.5,134.8,9
20170701|2016-04-13 06:00,13,133.75,133.75,133.75,133.75,1
20170701|2016-04-13 08:00,13,134.75,134.75,134.75,134.75,1
20170701|2016-04-13 09:00,13,134.4,134.4,134.4,134.4,5
20170701|2016-04-13 11:00,13,132.6,132.6,132.6,132.6,1
20170701|2016-04-14 03:00,14,131.75,131.8,131.65,131.65,42
20170701|2016-04-14 07:30,14,132.95,133.5,132.95,133.5,4
20170701|2016-04-15 07:00,15,134.7,134.85,134.5,134.5,25
20170701|2016-04-15 08:00,15,133.45,133.45,133.25,133.25,11
20170701|2016-04-15 08:30,15,132.95,132.95,132.95,132.95,6
20170701|2016-04-15 09:30,15,134.7,134.75,134.3,134.3,3
20170701|2016-04-15 10:00,15,134,134.1,133.6,133.6,29
20170701|2016-04-18 08:00,18,133.8,133.8,133.8,133.8,1
20170701|2016-04-18 08:30,18,133.75,133.75,133.75,133.75,1
20170701|2016-04-18 09:30,18,134.75,134.8,134.75,134.8,2
20170701|2016-04-18 10:30,18,136,136.1,135.55,135.65,20
20170701|2016-04-18 11:00,18,135.6,135.6,135.5,135.55,7
20170701|2016-04-18 11:30,18,134.85,134.85,134.65,134.65,5
20170701|2016-04-19 07:00,19,136.1,136.1,136.1,136.1,1
20170701|2016-04-19 08:00,19,137.2,137.2,137.1,137.1,3
20170701|2016-04-19 08:30,19,137.7,137.7,137.5,137.5,11
20170701|2016-04-19 09:00,19,137.7,137.7,137.7,137.7,2
20170701|2016-04-19 10:30,19,137.55,137.55,137.55,137.55,1
20170701|2016-04-19 11:00,19,137.55,137.55,137.5,137.5,6
20170701|2016-04-19 11:30,19,137.1,137.35,136.6,136.6,27
20170701|2016-04-19 12:00,19,136.65,136.9,136.65,136.8,7
20170701|2016-04-20 06:30,20,137.05,137.05,137.05,137.05,2
20170701|2016-04-20 07:00,20,137.05,137.05,137,137,6
20170701|2016-04-20 08:00,20,137.55,137.55,137.55,137.55,1
20170701|2016-04-20 08:30,20,137.45,137.45,137.45,137.45,2
20170701|2016-04-20 09:00,20,138,138.25,137.35,137.35,9
20170701|2016-04-20 09:30,20,137.3,137.45,137.25,137.45,9
20170701|2016-04-20 10:30,20,137.6,137.6,137.6,137.6,1
20170701|2016-04-20 11:00,20,137.7,137.7,137.7,137.7,1
20170701|2016-04-20 11:30,20,137.7,137.8,137.65,137.65,5
20170701|2016-04-20 12:00,20,137.7,137.7,137.45,137.45,2
20170701|2016-04-21 04:30,21,138.75,138.75,138.75,138.75,1
20170701|2016-04-21 07:30,21,139.25,139.25,139.25,139.25,1
20170701|2016-04-21 08:30,21,137.5,137.5,136,136,31
20170701|2016-04-21 09:00,21,134.85,134.85,134.4,134.4,3
20170701|2016-04-21 09:30,21,134.9,134.9,134.9,134.9,1
20170701|2016-04-21 11:30,21,134.4,134.4,134.4,134.4,1
20170701|2016-04-21 12:00,21,133.8,133.8,133.1,133.1,8
20170701|2016-04-22 03:00,22,132.75,132.75,132.75,132.75,2
20170701|2016-04-22 03:30,22,132.85,132.85,132.85,132.85,2
20170701|2016-04-22 04:00,22,132.7,132.7,132.7,132.7,3
20170701|2016-04-22 05:00,22,132.7,132.7,132.7,132.7,1
20170701|2016-04-22 07:30,22,132.7,132.7,131.7,131.9,29
20170701|2016-04-22 08:30,22,131.95,131.95,131.95,131.95,2
20170701|2016-04-22 10:00,22,132.4,132.4,132.4,132.4,3
20170701|2016-04-22 11:30,22,131.8,131.8,131.8,131.8,6
20170701|2016-04-22 12:00,22,132.5,132.5,132.5,132.5,3
20170701|2016-04-25 03:00,25,132.45,132.45,132.45,132.45,1
20170701|2016-04-25 07:00,25,132.6,132.6,132.55,132.55,2
20170701|2016-04-25 10:30,25,132.3,132.3,132.3,132.3,2
20170701|2016-04-25 12:00,25,132.45,132.45,132.45,132.45,1
20170701|2016-04-26 03:00,26,133.35,133.6,133.35,133.6,19
20170701|2016-04-26 03:30,26,133.6,133.6,133.6,133.6,3
20170701|2016-04-26 04:00,26,133.7,133.75,133.7,133.75,5
20170701|2016-04-26 04:30,26,133.45,133.45,133.45,133.45,1
20170701|2016-04-26 08:00,26,134.25,134.25,134.25,134.25,6
20170701|2016-04-26 08:30,26,135.6,135.6,135.6,135.6,8
20170701|2016-04-26 11:00,26,135.3,135.4,135.3,135.4,10
20170701|2016-04-26 12:00,26,134.9,134.9,134.75,134.75,5
20170701|2016-04-27 05:30,27,135.1,135.1,135.1,135.1,1
20170701|2016-04-27 06:30,27,135.1,135.1,135.1,135.1,1
20170701|2016-04-27 08:00,27,133.55,133.55,133.55,133.55,2
20170701|2016-04-27 08:30,27,133.35,133.35,132.35,132.35,20
20170701|2016-04-27 09:00,27,131.95,131.95,131.75,131.75,4
20170701|2016-04-27 09:30,27,131.05,131.05,131.05,131.05,1
20170701|2016-04-27 10:00,27,131.05,131.05,130.95,130.95,3
20170701|2016-04-27 11:30,27,131.05,131.05,130.95,131,4
20170701|2016-04-27 12:00,27,130.6,131.25,130.55,131.05,28
20170701|2016-04-28 03:00,28,131.15,131.15,131.15,131.15,1
20170701|2016-04-28 05:00,28,131.45,131.45,131.45,131.45,2
20170701|2016-04-28 07:30,28,130.95,130.95,130.95,130.95,1
20170701|2016-04-28 08:00,28,130,130.2,129.85,129.85,86
20170701|2016-04-28 08:30,28,129.85,130.05,129.85,130.05,42
20170701|2016-04-28 09:00,28,130.15,130.15,130.15,130.15,5
20170701|2016-04-28 09:30,28,130.5,130.5,130.3,130.3,3
20170701|2016-04-28 10:00,28,130.6,130.65,130.6,130.65,10
20170701|2016-04-28 10:30,28,130.45,130.45,130.45,130.45,1
20170701|2016-04-28 11:30,28,130.45,130.45,130.45,130.45,2
20170701|2016-04-29 03:00,29,131.05,131.05,131.05,131.05,2
20170701|2016-04-29 03:30,29,130.2,130.2,130.2,130.2,1
20170701|2016-04-29 06:00,29,131.2,131.2,131.2,131.2,1
20170701|2016-04-29 06:30,29,131.3,131.3,131.3,131.3,3
20170701|2016-04-29 08:00,29,130.8,130.8,130.8,130.8,1
20170701|2016-04-29 08:30,29,130.9,130.9,130.7,130.7,3
20170701|2016-04-29 10:30,29,131.5,131.5,131.5,131.5,1
20170701|2016-04-29 11:00,29,130.8,130.8,130.8,130.8,1
20170701|2016-04-29 12:00,29,130.9,131.2,130.9,131.1,13
20170701|2016-05-02 07:00,2,130.8,130.8,130.8,130.8,1
20170701|2016-05-02 08:00,2,130.4,130.4,130.4,130.4,1
20170701|2016-05-02 08:30,2,130.05,130.05,130.05,130.05,3
20170701|2016-05-02 09:00,2,130,130.1,129.9,129.9,5
20170701|2016-05-02 10:00,2,130.1,130.1,130,130,2
20170701|2016-05-02 11:00,2,129.8,129.8,129.8,129.8,5
20170701|2016-05-02 11:30,2,129.55,129.55,129.55,129.55,6
20170701|2016-05-02 12:00,2,129.3,129.3,129.15,129.15,16
20170701|2016-05-03 03:00,3,130.1,130.1,130.1,130.1,1
20170701|2016-05-03 03:30,3,129.55,129.65,129.55,129.65,3
20170701|2016-05-03 04:00,3,129.75,129.75,129.75,129.75,7
20170701|2016-05-03 07:00,3,129.45,129.45,129.4,129.4,9
20170701|2016-05-03 07:30,3,129.55,130.55,129.55,130.55,4
20170701|2016-05-03 09:00,3,130,130.05,129.95,130.05,32
20170701|2016-05-03 10:00,3,129.65,129.8,129.5,129.5,27
20170701|2016-05-03 10:30,3,129.5,129.8,129.5,129.8,16
20170701|2016-05-03 11:30,3,129.3,129.3,129.3,129.3,1
20170701|2016-05-03 12:00,3,129.15,129.25,129,129.25,5
20170701|2016-05-05 09:00,5,129.65,129.65,129.5,129.5,2
20170701|2016-05-05 09:30,5,129.95,129.95,129.8,129.8,34
20170701|2016-05-05 10:00,5,130,130,130,130,6
20170701|2016-05-05 10:30,5,130.55,130.55,130.55,130.55,3
20170701|2016-05-05 11:00,5,130.5,130.7,130.5,130.7,22
20170701|2016-05-05 11:30,5,130.45,130.45,130.45,130.45,2
20170701|2016-05-06 04:00,6,131.55,131.6,131.55,131.6,9
20170701|2016-05-06 05:00,6,131.55,131.55,131.55,131.55,1
20170701|2016-05-06 07:00,6,131.4,131.4,131.4,131.4,1
20170701|2016-05-06 08:30,6,132.85,132.85,132.85,132.85,1
20170701|2016-05-06 09:30,6,133.7,133.7,133.7,133.7,2
20170701|2016-05-06 12:00,6,133.85,134.05,133.7,134,36
20170701|2016-05-09 07:30,9,135.2,135.2,135.2,135.2,2
20170701|2016-05-09 08:30,9,135.55,135.55,135.55,135.55,1
20170701|2016-05-09 09:00,9,135.2,135.2,135.2,135.2,1
20170701|2016-05-09 09:30,9,134.85,134.85,134.85,134.85,1
20170701|2016-05-09 10:00,9,134.5,134.5,133,133.55,11
20170701|2016-05-09 10:30,9,134.1,134.25,134.05,134.25,11
20170701|2016-05-09 12:00,9,135.6,135.65,135.3,135.3,15
20170701|2016-05-10 03:00,10,136.3,136.3,136.1,136.1,2
20170701|2016-05-10 07:00,10,136.9,137,136.9,137,2
20170701|2016-05-10 09:30,10,137.9,138.25,137.9,138.25,9
20170701|2016-05-10 10:00,10,138.15,138.15,137.6,137.65,4
20170701|2016-05-10 10:30,10,138,138,137.75,137.8,14
20170701|2016-05-10 12:00,10,137.75,138.25,137.75,138.25,5
20170701|2016-05-11 07:00,11,137.5,137.5,137.5,137.5,1
20170701|2016-05-11 08:00,11,138.1,138.1,138.1,138.1,2
20170701|2016-05-11 08:30,11,137.95,137.95,137.95,137.95,1
20170701|2016-05-11 09:30,11,138.4,138.4,138.4,138.4,3
20170701|2016-05-11 11:00,11,138.85,139,138.85,138.95,11
20170701|2016-05-11 12:00,11,138.85,139.1,138.85,138.9,10
20170701|2016-05-12 07:00,12,139.25,139.25,139.25,139.25,4
20170701|2016-05-12 07:30,12,139.45,139.45,139.3,139.3,4
20170701|2016-05-12 08:00,12,139.8,139.8,139.8,139.8,1
20170701|2016-05-12 09:00,12,138.65,138.65,137.9,137.95,9
20170701|2016-05-12 09:30,12,139.75,139.75,139.75,139.75,8
20170701|2016-05-12 10:00,12,139.8,139.8,139.7,139.7,3
20170701|2016-05-12 10:30,12,139.7,139.7,139.1,139.1,29
20170701|2016-05-12 11:00,12,139.65,139.65,139.65,139.65,1
20170701|2016-05-12 11:30,12,139.6,139.6,139.6,139.6,4
20170701|2016-05-13 04:30,13,138.25,138.25,138.25,138.25,1
20170701|2016-05-13 07:00,13,139.3,139.3,139,139.25,3
20170701|2016-05-13 08:00,13,139.55,139.7,139.2,139.2,14
20170701|2016-05-13 08:30,13,139.3,139.4,139.05,139.05,15
20170701|2016-05-13 09:00,13,138.45,138.9,138.45,138.9,5
20170701|2016-05-13 09:30,13,139.1,139.1,138.95,138.95,5
20170701|2016-05-13 10:00,13,139.25,139.4,139.25,139.4,4
20170701|2016-05-16 08:30,16,140.05,140.05,139.95,139.95,2
20170701|2016-05-16 09:30,16,139.3,139.5,139.3,139.5,3
20170701|2016-05-16 10:00,16,139.4,139.4,139.4,139.4,1
20170701|2016-05-16 11:30,16,142.65,142.7,142.65,142.65,11
20170701|2016-05-16 12:00,16,142.65,142.65,142.65,142.65,1
20170701|2016-05-17 04:00,17,144,144,144,144,2
20170701|2016-05-17 07:00,17,143.7,144.1,143.7,144.1,11
20170701|2016-05-17 08:00,17,143.8,144.2,143.75,144.2,7
20170701|2016-05-17 08:30,17,143.3,143.3,143.3,143.3,1
20170701|2016-05-17 09:00,17,142.85,143.8,142.85,143.45,12
20170701|2016-05-17 09:30,17,143.5,143.5,143.5,143.5,1
20170701|2016-05-17 10:00,17,143.15,143.45,143.1,143.15,28
20170701|2016-05-17 10:30,17,143.25,143.4,143.25,143.35,12
20170701|2016-05-17 11:30,17,142.9,142.9,142.9,142.9,2
20170701|2016-05-17 12:00,17,142.95,142.95,142.5,142.5,4
20170701|2016-05-18 06:00,18,140.6,140.6,140.6,140.6,2
20170701|2016-05-18 07:00,18,141.05,141.05,141.05,141.05,1
20170701|2016-05-18 10:00,18,140.1,140.1,139.8,140.05,4
20170701|2016-05-18 10:30,18,140.1,140.25,139.9,139.9,5
20170701|2016-05-18 12:00,18,140.2,140.2,140.2,140.2,2
20170701|2016-05-19 03:00,19,138.3,138.3,138.3,138.3,1
20170701|2016-05-19 05:00,19,138.75,138.75,138.55,138.6,3
20170701|2016-05-19 07:00,19,137.8,137.8,137.8,137.8,3
20170701|2016-05-19 09:30,19,136.65,136.65,136.65,136.65,8
20170701|2016-05-19 10:00,19,135.8,136,135.8,136,2
20170701|2016-05-19 10:30,19,135,135.05,135,135.05,5
20170701|2016-05-19 12:00,19,135,135,135,135,1
20170701|2016-05-20 03:00,20,134.75,135,134.75,134.95,4
20170701|2016-05-20 03:30,20,135.55,135.55,135.55,135.55,1
20170701|2016-05-20 07:00,20,135.05,135.5,135.05,135.5,3
20170701|2016-05-20 07:30,20,135,135.45,134.75,135.45,7
20170701|2016-05-20 08:00,20,135.35,135.85,135.35,135.85,2
20170701|2016-05-20 10:00,20,135.7,135.7,135.7,135.7,1
20170701|2016-05-20 11:30,20,135.35,135.35,135.35,135.35,2
20170701|2016-05-20 12:00,20,135.2,135.4,135.1,135.25,27
20170701|2016-05-23 03:30,23,134.75,134.75,134.75,134.75,4
20170701|2016-05-23 09:30,23,133.75,133.75,133.45,133.45,8
20170701|2016-05-23 10:30,23,133.2,133.5,133.2,133.5,2
20170701|2016-05-23 11:00,23,133.45,133.45,133.45,133.45,2
20170701|2016-05-23 12:00,23,133.1,133.15,132.65,132.85,17
20170701|2016-05-24 03:00,24,132.85,132.85,132.85,132.85,2
20170701|2016-05-24 04:00,24,133.45,133.45,133.45,133.45,1
20170701|2016-05-24 07:00,24,132.85,132.85,132.85,132.85,11
20170701|2016-05-24 07:30,24,132.85,132.85,132.65,132.65,36
20170701|2016-05-24 08:00,24,132.5,132.6,132.5,132.6,5
20170701|2016-05-24 10:00,24,132.8,132.85,132.8,132.85,7
20170701|2016-05-24 10:30,24,132.85,132.85,132.75,132.75,4
20170701|2016-05-24 11:30,24,132.75,132.75,132.65,132.65,4
20170701|2016-05-25 08:00,25,132.3,132.3,132.3,132.3,1
20170701|2016-05-25 09:30,25,132.6,132.6,132.55,132.6,15
20170701|2016-05-25 10:00,25,132.35,132.4,132.35,132.4,5
20170701|2016-05-25 10:30,25,132.25,132.3,132.25,132.3,6
20170701|2016-05-25 12:00,25,132.15,132.2,132.15,132.15,7
20170701|2016-05-26 07:30,26,132.25,132.25,132.25,132.25,3
20170701|2016-05-26 08:00,26,132.7,132.7,132.7,132.7,5
20170701|2016-05-26 08:30,26,132.5,132.5,132.5,132.5,6
20170701|2016-05-26 09:00,26,132.2,132.2,132.15,132.15,10
20170701|2016-05-26 09:30,26,132.5,132.5,132.5,132.5,2
20170701|2016-05-26 11:00,26,132.2,132.25,132.2,132.25,7
20170701|2016-05-27 03:00,27,133.1,133.1,133.1,133.1,1
20170701|2016-05-27 08:30,27,132.15,132.15,132.05,132.05,10
20170701|2016-05-27 09:00,27,132,132,132,132,5
20170701|2016-05-27 11:00,27,132.05,132.05,132.05,132.05,5
20170701|2016-05-31 03:00,31,132.45,132.45,132.45,132.45,1
20170701|2016-05-31 09:00,31,133.9,133.9,133.9,133.9,2
20170701|2016-05-31 09:30,31,133.5,133.55,133.45,133.5,34
20170701|2016-05-31 10:30,31,132.65,132.7,132.65,132.65,10
20170701|2016-05-31 11:00,31,132.6,132.7,132.6,132.7,10
20170701|2016-06-01 03:00,1,132.3,132.3,132.3,132.3,1
20170701|2016-06-01 03:30,1,132.75,132.75,132.75,132.75,1
20170701|2016-06-01 06:00,1,133.1,133.1,133.1,133.1,4
20170701|2016-06-01 06:30,1,132.85,132.85,132.85,132.85,1
20170701|2016-06-01 08:30,1,131.75,132,131.55,132,6
20170701|2016-06-01 09:00,1,132.2,132.2,132.15,132.2,5
20170701|2016-06-01 09:30,1,131.8,131.95,131.8,131.85,10
20170701|2016-06-01 11:30,1,132.35,132.35,132.35,132.35,1
20170701|2016-06-01 12:00,1,132.4,132.4,132.4,132.4,2
20170701|2016-06-02 03:00,2,133.3,133.3,133.15,133.15,12
20170701|2016-06-02 05:00,2,133.65,133.65,133.65,133.65,1
20170701|2016-06-02 05:30,2,133.65,133.95,133.65,133.95,3
20170701|2016-06-02 07:00,2,134.15,134.45,134.15,134.45,42
20170701|2016-06-02 07:30,2,133.7,134.2,133.7,134.15,16
20170701|2016-06-02 08:00,2,133.85,133.85,133.15,133.15,5
20170701|2016-06-02 09:00,2,133.35,133.35,133.35,133.35,5
20170701|2016-06-02 09:30,2,133.35,133.4,133.35,133.4,3
20170701|2016-06-02 10:00,2,133.25,133.25,133,133,10
20170701|2016-06-02 11:00,2,133.3,133.5,133.3,133.4,6
20170701|2016-06-02 11:30,2,133.65,133.65,133.65,133.65,1
20170701|2016-06-02 12:00,2,133.8,133.9,133.8,133.85,9
20170701|2016-06-03 07:30,3,135,135,135,135,2
20170701|2016-06-03 08:00,3,135.65,135.7,135.65,135.65,5
20170701|2016-06-03 08:30,3,135.5,135.7,135.5,135.7,19
20170701|2016-06-03 09:00,3,135.85,136.05,135.6,135.7,113
20170701|2016-06-03 09:30,3,135.4,135.4,135.4,135.4,4
20170701|2016-06-03 11:00,3,137.4,137.4,137.4,137.4,3
20170701|2016-06-03 11:30,3,137.35,137.35,137,137,4
20170701|2016-06-03 12:00,3,137.9,137.9,137.5,137.5,11
20170701|2016-06-06 03:00,6,138.4,138.9,138.4,138.55,11
20170701|2016-06-06 04:00,6,138.85,138.85,138.85,138.85,2
20170701|2016-06-06 06:30,6,138.75,138.75,138.75,138.75,1
20170701|2016-06-06 07:00,6,139.3,139.95,139.3,139.95,7
20170701|2016-06-06 07:30,6,140.1,140.1,140.1,140.1,1
20170701|2016-06-06 08:00,6,140.15,140.55,140.15,140.55,3
20170701|2016-06-06 08:30,6,140.9,141.1,140.9,141.1,10
20170701|2016-06-06 09:00,6,141.4,141.4,141.25,141.25,3
20170701|2016-06-06 09:30,6,142,142,142,142,8
20170701|2016-06-06 10:00,6,141.9,142.05,141.9,142.05,7
20170701|2016-06-06 10:30,6,141.2,141.2,141.2,141.2,1
20170701|2016-06-06 11:00,6,140.9,141.3,140.9,141.2,7
20170701|2016-06-06 11:30,6,141.3,141.6,141.3,141.55,13
20170701|2016-06-06 12:00,6,141.55,142.15,141.55,141.95,44
20170701|2016-06-07 03:00,7,140.8,140.8,140.75,140.75,2
20170701|2016-06-07 03:30,7,140.3,140.3,140.05,140.05,10
20170701|2016-06-07 06:30,7,140.9,141.6,140.9,141.6,6
20170701|2016-06-07 07:30,7,142.3,142.4,142.3,142.4,9
20170701|2016-06-07 08:00,7,142.6,142.6,142.6,142.6,1
20170701|2016-06-07 08:30,7,142.55,142.85,142.55,142.85,3
20170701|2016-06-07 09:00,7,143.05,143.05,143.05,143.05,1
20170701|2016-06-07 09:30,7,142.65,142.65,142.65,142.65,1
20170701|2016-06-07 10:00,7,141.8,141.8,141.8,141.8,1
20170701|2016-06-07 11:30,7,142.5,142.5,142.5,142.5,4
20170701|2016-06-07 12:00,7,142.75,142.75,142.25,142.3,8
20170701|2016-06-08 07:00,8,142.55,143.2,142.55,143.15,23
20170701|2016-06-08 08:00,8,145,146.05,145,146.05,49
20170701|2016-06-08 08:30,8,146.05,147.35,146.05,147.35,23
20170701|2016-06-08 09:00,8,147.45,147.55,147.1,147.4,23
20170701|2016-06-08 09:30,8,147.95,148.25,147.95,148.25,13
20170701|2016-06-08 10:00,8,147.75,148,146.85,148,20
20170701|2016-06-08 10:30,8,148.05,148.25,148.05,148.1,10
20170701|2016-06-08 11:00,8,148.15,148.4,148.05,148.1,17
20170701|2016-06-08 11:30,8,148.3,148.3,148.3,148.3,1
20170701|2016-06-08 12:00,8,148.65,149.9,148.65,149.3,42
20170701|2016-06-09 03:00,9,149.25,149.55,148.7,148.7,11
20170701|2016-06-09 03:30,9,149.55,153.15,149.55,153.15,27
20170701|2016-06-09 05:00,9,151.3,151.3,151.3,151.3,1
20170701|2016-06-09 05:30,9,151.45,151.45,151.45,151.45,5
20170701|2016-06-09 06:00,9,150.4,150.4,150.4,150.4,1
20170701|2016-06-09 06:30,9,151.1,152.2,151.1,152.2,8
20170701|2016-06-09 07:00,9,152.2,152.8,152.1,152.55,15
20170701|2016-06-09 07:30,9,152.45,152.45,151,151.7,15
20170701|2016-06-09 08:00,9,151.65,151.65,151.6,151.6,11
20170701|2016-06-09 08:30,9,152.55,152.55,151.9,152.2,7
20170701|2016-06-09 09:00,9,151.95,151.95,151.6,151.6,4
20170701|2016-06-09 09:30,9,151.3,151.65,151.3,151.65,2
20170701|2016-06-09 10:00,9,149.65,149.65,145.85,146.8,53
20170701|2016-06-09 10:30,9,147,147.5,147,147.5,12
20170701|2016-06-09 11:00,9,147.05,147.3,146.95,146.95,25
20170701|2016-06-09 12:00,9,144.25,144.25,144.05,144.05,2
20170701|2016-06-10 03:00,10,144.6,144.6,144.6,144.6,2
20170701|2016-06-10 04:00,10,142.75,142.75,142.75,142.75,1
20170701|2016-06-10 04:30,10,142.95,142.95,142.95,142.95,1
20170701|2016-06-10 06:00,10,143.25,143.25,143.25,143.25,9
20170701|2016-06-10 07:00,10,144.55,144.55,144.5,144.5,12
20170701|2016-06-10 08:00,10,145.8,147.35,145.8,147.3,45
20170701|2016-06-10 08:30,10,146.7,146.75,145.8,146.75,30
20170701|2016-06-10 09:00,10,146.75,146.9,146.75,146.9,17
20170701|2016-06-10 09:30,10,146.45,146.45,146.45,146.45,2
20170701|2016-06-10 10:00,10,145.6,146.6,145.6,146.55,10
20170701|2016-06-10 11:00,10,146.25,146.25,146.25,146.25,2
20170701|2016-06-10 11:30,10,146.35,146.5,146.3,146.45,12
20170701|2016-06-10 12:00,10,146.75,147.65,146.7,147.65,26
20170701|2016-06-13 03:00,13,149.45,149.45,147.3,147.3,61
20170701|2016-06-13 03:30,13,147.55,147.55,145.7,145.7,5
20170701|2016-06-13 04:00,13,145.5,145.5,145.5,145.5,2
20170701|2016-06-13 06:30,13,144,144,144,144,2
20170701|2016-06-13 07:00,13,144.25,144.25,144.25,144.25,1
20170701|2016-06-13 08:00,13,145.15,145.15,145.15,145.15,4
20170701|2016-06-13 08:30,13,146.15,146.15,146.15,146.15,1
20170701|2016-06-13 09:30,13,148.45,148.45,147.7,147.7,2
20170701|2016-06-13 10:00,13,147,147.95,146.85,147.95,8
20170701|2016-06-13 10:30,13,147.55,147.55,146.65,146.65,4
20170701|2016-06-13 11:00,13,146.45,147.2,146.45,147.05,19
20170701|2016-06-13 11:30,13,147.15,147.55,147.15,147.25,9
20170701|2016-06-13 12:00,13,146.2,147.3,145.9,146.8,19
20170701|2016-06-14 06:30,14,144.8,144.8,144.8,144.8,1
20170701|2016-06-14 07:30,14,145.6,145.6,145.6,145.6,1
20170701|2016-06-14 08:00,14,145.85,146.05,145.8,146.05,12
20170701|2016-06-14 09:00,14,145.8,146.6,145.75,146.6,8
20170701|2016-06-14 09:30,14,146.6,146.65,146.6,146.65,3
20170701|2016-06-14 10:00,14,145.4,145.4,145.4,145.4,3
20170701|2016-06-14 10:30,14,145.5,145.9,145.4,145.7,28
20170701|2016-06-14 11:00,14,145.55,145.55,144.3,144.3,9
20170701|2016-06-14 12:00,14,144.65,144.9,144.65,144.9,9
20170701|2016-06-15 07:00,15,146.75,147.4,146.75,147.4,12
20170701|2016-06-15 07:30,15,147.05,147.75,147,147.75,8
20170701|2016-06-15 08:30,15,147.5,147.5,147.5,147.5,1
20170701|2016-06-15 09:00,15,147.05,147.05,147.05,147.05,3
20170701|2016-06-15 09:30,15,146.7,146.8,146.7,146.8,2
20170701|2016-06-15 10:30,15,147.55,147.55,147.55,147.55,2
20170701|2016-06-15 11:00,15,147.05,147.05,147.05,147.05,1
20170701|2016-06-15 11:30,15,147.8,147.8,147.8,147.8,1
20170701|2016-06-15 12:00,15,147.4,147.4,147.4,147.4,4
20170701|2016-06-16 04:30,16,149.3,149.4,149.3,149.4,2
20170701|2016-06-16 07:00,16,149.15,149.15,149.15,149.15,1
20170701|2016-06-16 07:30,16,150.45,151,149.85,150.25,44
20170701|2016-06-16 08:00,16,149.55,149.55,149.4,149.55,14
20170701|2016-06-16 08:30,16,149.8,149.8,146.4,146.4,23
20170701|2016-06-16 09:00,16,147.25,147.25,146.2,146.7,30
20170701|2016-06-16 09:30,16,146.85,146.85,146.85,146.85,1
20170701|2016-06-16 10:00,16,147.75,147.75,147.45,147.45,9
20170701|2016-06-16 10:30,16,147.9,147.9,147.9,147.9,1
20170701|2016-06-16 11:30,16,147.75,148.75,147.75,148.75,7
20170701|2016-06-16 12:00,16,149,149.5,148.3,149.05,22
20170701|2016-06-17 03:00,17,150.25,150.25,150.25,150.25,2
20170701|2016-06-17 06:00,17,150.55,150.55,150.45,150.45,6
20170701|2016-06-17 07:00,17,150.85,150.85,150.55,150.65,12
20170701|2016-06-17 07:30,17,150.6,150.65,150.6,150.65,7
20170701|2016-06-17 08:00,17,150.9,151.1,150.9,151.1,8
20170701|2016-06-17 08:30,17,151.15,151.5,150.55,151.5,22
20170701|2016-06-17 09:00,17,151.5,151.5,150.95,151.05,23
20170701|2016-06-17 09:30,17,150.45,150.45,150.1,150.1,8
20170701|2016-06-17 10:00,17,149.65,149.65,149.55,149.55,10
20170701|2016-06-17 11:00,17,150.1,150.1,150,150,5
20170701|2016-06-17 11:30,17,149.45,149.75,149.45,149.75,8
20170701|2016-06-17 12:00,17,150,150,149.65,149.75,8
20170701|2016-06-20 05:00,20,149.05,149.05,149,149,2
20170701|2016-06-20 09:30,20,149.65,149.65,149.65,149.65,2
20170701|2016-06-20 12:00,20,149.05,149.05,148.8,148.8,7
20170701|2016-06-21 03:00,21,147.3,147.3,147.1,147.2,4
20170701|2016-06-21 04:00,21,147.5,147.5,147.5,147.5,1
20170701|2016-06-21 06:30,21,146.85,146.85,146.75,146.75,2
20170701|2016-06-21 07:00,21,146.5,146.5,146.5,146.5,1
20170701|2016-06-21 07:30,21,146.15,146.3,146.1,146.3,4
20170701|2016-06-21 08:00,21,146.5,146.7,146.5,146.7,5
20170701|2016-06-21 11:30,21,147.65,147.65,147.55,147.55,5
20170701|2016-06-22 03:00,22,149.25,149.25,149.25,149.25,2
20170701|2016-06-22 04:30,22,149,149,149,149,1
20170701|2016-06-22 05:00,22,148.65,148.65,148.65,148.65,1
20170701|2016-06-22 07:00,22,149,149,149,149,1
20170701|2016-06-22 07:30,22,149.3,149.3,149.3,149.3,2
20170701|2016-06-22 08:00,22,147.75,148,147.65,147.65,20
20170701|2016-06-22 08:30,22,148.1,148.1,148.1,148.1,2
20170701|2016-06-22 09:00,22,148.3,148.35,148.25,148.35,5
20170701|2016-06-22 09:30,22,147.3,147.65,147.3,147.3,13
20170701|2016-06-22 10:00,22,147.3,147.3,146.7,147.1,31
20170701|2016-06-22 11:30,22,146.95,146.95,146.95,146.95,1
20170701|2016-06-22 12:00,22,146.75,147.75,146.65,147.75,11
20170701|2016-06-23 04:00,23,148.25,148.25,148.25,148.25,4
20170701|2016-06-23 07:30,23,150,150,150,150,1
20170701|2016-06-23 09:30,23,148.7,149.6,148.7,149.6,4
20170701|2016-06-23 10:00,23,149.75,149.75,149.75,149.75,1
20170701|2016-06-23 10:30,23,149.75,149.75,149.75,149.75,1
20170701|2016-06-23 11:30,23,150.55,150.55,150.55,150.55,11
20170701|2016-06-23 12:00,23,150.15,150.85,150.15,150.85,9
20170701|2016-06-24 03:00,24,147.55,147.55,145.05,145.65,15
20170701|2016-06-24 03:30,24,146.5,146.5,146.5,146.5,1
20170701|2016-06-24 04:00,24,146.65,146.65,146.5,146.5,2
20170701|2016-06-24 04:30,24,147.55,147.55,147.25,147.3,9
20170701|2016-06-24 06:00,24,145.85,145.85,145.85,145.85,2
20170701|2016-06-24 06:30,24,145.8,145.8,145.05,145.05,4
20170701|2016-06-24 07:00,24,144.15,144.15,144.15,144.15,1
20170701|2016-06-24 10:00,24,145.55,145.55,145.55,145.55,1
20170701|2016-06-24 10:30,24,145.45,145.45,145.45,145.45,1
20170701|2016-06-24 12:00,24,145.05,145.05,145,145,3
20170701|2016-06-27 04:30,27,145.05,145.05,145.05,145.05,1
20170701|2016-06-27 05:30,27,144.2,144.2,144.15,144.15,2
20170701|2016-06-27 06:00,27,144,144,144,144,2
20170701|2016-06-27 08:00,27,145.25,145.25,144.9,144.9,8
20170701|2016-06-27 08:30,27,144.95,145,144.8,144.8,9
20170701|2016-06-27 09:00,27,145.7,145.7,145.7,145.7,1
20170701|2016-06-27 09:30,27,144.55,144.85,144.55,144.85,6
20170701|2016-06-28 03:30,28,146.4,146.6,146.4,146.6,4
20170701|2016-06-28 07:00,28,147.6,147.6,147.45,147.45,2
20170701|2016-06-28 07:30,28,148,148.25,148,148.25,12
20170701|2016-06-28 08:00,28,147.95,147.95,147.95,147.95,1
20170701|2016-06-28 09:00,28,148.45,148.45,148.45,148.45,2
20170701|2016-06-28 09:30,28,149.05,149.05,149,149,2
20170701|2016-06-28 10:30,28,148.6,148.6,148.55,148.55,2
20170701|2016-06-28 12:00,28,148.25,148.25,148.25,148.25,2
20170701|2016-06-29 06:30,29,150,150.4,150,150.4,2
20170701|2016-06-29 07:00,29,150.6,150.6,150.6,150.6,3
20170701|2016-06-29 07:30,29,151.15,151.15,151.15,151.15,1
20170701|2016-06-29 08:00,29,152.1,152.1,151.25,151.45,75
20170701|2016-06-29 08:30,29,151.1,151.85,151.1,151.85,2
20170701|2016-06-29 09:00,29,151.75,152,151.75,151.95,13
20170701|2016-06-29 09:30,29,151.85,151.85,151.85,151.85,1
20170701|2016-06-29 10:00,29,151.45,151.95,151.45,151.65,23
20170701|2016-06-29 10:30,29,151.9,151.9,151.85,151.85,3
20170701|2016-06-29 11:00,29,152.4,152.4,151.9,151.9,3
20170701|2016-06-29 12:00,29,152.35,152.4,152.15,152.4,7
20170701|2016-06-30 03:00,30,152.8,153.85,152.8,153.85,2
20170701|2016-06-30 03:30,30,153.7,153.7,153.7,153.7,1
20170701|2016-06-30 04:00,30,153.65,153.65,153.65,153.65,1
20170701|2016-06-30 07:30,30,154.05,154.05,153.65,153.65,4
20170701|2016-06-30 08:00,30,152.2,152.2,150.7,150.7,6
20170701|2016-06-30 12:00,30,154,154.05,152.8,153.4,31
20170701|2016-07-01 03:00,1,153.3,153.3,152.9,152.9,4
20170701|2016-07-01 03:30,1,153.25,153.25,153.25,153.25,1
20170701|2016-07-01 05:00,1,153.4,153.65,153.4,153.55,4
20170701|2016-07-01 07:30,1,154.6,154.75,154.6,154.6,6
20170701|2016-07-01 08:00,1,154.65,155.5,154.65,155.35,21
20170701|2016-07-01 09:30,1,154.65,154.65,154.65,154.65,8
20170701|2016-07-01 10:00,1,153.75,153.75,153.75,153.75,1
20170701|2016-07-01 10:30,1,154.35,154.35,154,154,5
20170701|2016-07-01 11:00,1,154.15,154.15,154.15,154.15,1
20170701|2016-07-01 12:00,1,153.6,154.5,153.6,154.5,2
20170701|2016-07-05 05:30,5,153.85,153.85,153.85,153.85,1
20170701|2016-07-05 08:00,5,154.85,154.85,154.85,154.85,1
20170701|2016-07-05 08:30,5,154.6,154.6,154.35,154.35,2
20170701|2016-07-05 09:00,5,153.45,153.45,153.45,153.45,3
20170701|2016-07-05 09:30,5,153.35,154.05,153.25,153.8,8
20170701|2016-07-05 10:00,5,153.85,153.85,152.5,152.5,8
20170701|2016-07-05 12:00,5,153.4,153.8,153.4,153.8,2
20170701|2016-07-06 07:30,6,150,150,150,150,4
20170701|2016-07-06 08:00,6,150,150,150,150,2
20170701|2016-07-06 09:00,6,150.15,150.15,150.15,150.15,1
20170701|2016-07-07 03:30,7,152.25,152.25,152.25,152.25,2
20170701|2016-07-07 07:00,7,152.4,152.4,152.4,152.4,1
20170701|2016-07-07 09:30,7,151.25,151.25,151.2,151.2,4
20170701|2016-07-07 10:00,7,149.8,149.8,149.8,149.8,1
20170701|2016-07-07 10:30,7,150.35,150.35,150.35,150.35,3
20170701|2016-07-07 11:00,7,150.45,150.5,150.45,150.45,3
20170701|2016-07-07 12:00,7,150.3,150.3,150.3,150.3,1
20170701|2016-07-08 03:30,8,151.8,151.8,151.8,151.8,1
20170701|2016-07-08 04:00,8,151.4,151.4,151.4,151.4,1
20170701|2016-07-08 04:30,8,151.15,151.15,151.15,151.15,1
20170701|2016-07-08 07:00,8,151.25,151.95,151.25,151.95,2
20170701|2016-07-08 07:30,8,151.45,151.9,151.45,151.9,3
20170701|2016-07-08 08:30,8,152.4,152.45,152.4,152.45,7
20170701|2016-07-08 09:00,8,152.55,152.85,152.55,152.85,3
20170701|2016-07-08 09:30,8,152.55,152.6,152.3,152.3,3
20170701|2016-07-08 10:00,8,152.3,152.55,152.3,152.55,21
20170701|2016-07-08 10:30,8,152.5,152.5,152.5,152.5,1
20170701|2016-07-08 11:30,8,152.5,152.55,152.35,152.55,6
20170701|2016-07-08 12:00,8,151.95,152.7,151.95,152.7,3
20170701|2016-07-11 03:00,11,154.15,154.7,154.15,154.7,6
20170701|2016-07-11 03:30,11,154.9,155.05,154.9,155,13
20170701|2016-07-11 04:00,11,154.7,154.7,154.7,154.7,1
20170701|2016-07-11 07:00,11,156.2,156.25,156.2,156.25,4
20170701|2016-07-11 07:30,11,157.65,157.8,157.65,157.8,4
20170701|2016-07-11 08:00,11,157.55,157.6,156.9,156.95,28
20170701|2016-07-11 08:30,11,157.05,157.1,156.75,157.1,10
20170701|2016-07-11 09:00,11,157.3,157.65,157.3,157.5,28
20170701|2016-07-11 09:30,11,157.75,158,157.75,158,3
20170701|2016-07-11 10:00,11,157.85,157.85,157.45,157.45,11
20170701|2016-07-11 10:30,11,157.8,157.85,157.8,157.85,3
20170701|2016-07-11 11:00,11,157.75,157.75,157.75,157.75,1
20170701|2016-07-11 11:30,11,157.9,157.9,157.9,157.9,9
20170701|2016-07-11 12:00,11,157.8,157.8,157.2,157.4,50
20170701|2016-07-12 03:00,12,157.75,159.3,157.75,159.3,2
20170701|2016-07-12 04:00,12,159.3,159.3,159.3,159.3,1
20170701|2016-07-12 06:00,12,157.7,157.8,157,157,10
20170701|2016-07-12 07:00,12,158.45,158.45,158.45,158.45,1
20170701|2016-07-12 07:30,12,158.95,158.95,157.85,157.85,5
20170701|2016-07-12 08:00,12,157.5,157.5,157.5,157.5,1
20170701|2016-07-12 09:00,12,155.8,155.85,155.7,155.85,11
20170701|2016-07-12 09:30,12,155.95,156.4,155.95,156.4,7
20170701|2016-07-12 10:30,12,155.8,156,155.8,156,5
20170701|2016-07-12 11:00,12,156.25,156.25,155.95,155.95,2
20170701|2016-07-12 12:00,12,155.55,155.85,155.55,155.6,9
20170701|2016-07-13 03:00,13,156.75,156.75,156,156,3
20170701|2016-07-13 03:30,13,155.9,156,155.9,156,2
20170701|2016-07-13 04:00,13,155.7,155.8,155.7,155.8,2
20170701|2016-07-13 06:30,13,155.75,156.25,155.45,156.25,5
20170701|2016-07-13 07:00,13,156.8,156.95,156.5,156.95,28
20170701|2016-07-13 08:00,13,157.15,157.6,157.15,157.6,19
20170701|2016-07-13 08:30,13,157.55,157.6,157.55,157.6,5
20170701|2016-07-13 09:00,13,156.55,156.6,156.2,156.5,7
20170701|2016-07-13 12:00,13,156.25,156.3,155.95,155.95,5
20170701|2016-07-14 03:00,14,156.85,156.85,156.85,156.85,1
20170701|2016-07-14 06:00,14,158.15,158.15,158.15,158.15,3
20170701|2016-07-14 06:30,14,158.75,158.75,158.75,158.75,10
20170701|2016-07-14 07:00,14,159.2,159.5,159.2,159.5,11
20170701|2016-07-14 07:30,14,159.3,159.3,159.25,159.3,14
20170701|2016-07-14 08:00,14,158.65,158.75,158.65,158.75,2
20170701|2016-07-14 08:30,14,158.25,158.25,158.15,158.15,3
20170701|2016-07-14 09:30,14,158.85,159.15,158.85,159,13
20170701|2016-07-14 10:00,14,159.15,159.15,159.05,159.05,7
20170701|2016-07-14 11:00,14,158.9,158.9,158.85,158.9,7
20170701|2016-07-14 11:30,14,158.75,159.05,158.6,158.95,28
20170701|2016-07-14 12:00,14,159.4,160,159.3,160,23
20170701|2016-07-15 03:00,15,161,161,161,161,4
20170701|2016-07-15 06:30,15,161.45,161.45,161.45,161.45,1
20170701|2016-07-15 07:00,15,161.9,162.35,161.85,162.35,26
20170701|2016-07-15 08:00,15,162.4,162.4,162.1,162.15,6
20170701|2016-07-15 08:30,15,160,160.4,160,160.35,8
20170701|2016-07-15 09:00,15,159.8,159.8,159.8,159.8,3
20170701|2016-07-15 09:30,15,159.9,159.9,159.9,159.9,1
20170701|2016-07-15 10:00,15,160.35,160.5,159.95,159.95,9
20170701|2016-07-15 10:30,15,159.85,159.85,158.65,159.05,23
20170701|2016-07-15 12:00,15,157.45,157.45,155.7,155.7,5
20170701|2016-07-18 03:00,18,157.45,157.45,157.45,157.45,1
20170701|2016-07-18 06:30,18,156.5,156.5,156.5,156.5,6
20170701|2016-07-18 08:00,18,155.9,155.9,155.75,155.75,6
20170701|2016-07-18 09:00,18,154.4,154.5,154.4,154.4,5
20170701|2016-07-18 09:30,18,154.1,154.1,154.1,154.1,1
20170701|2016-07-18 11:00,18,156.95,157,156.95,157,2
20170701|2016-07-18 11:30,18,156.9,156.9,156.9,156.9,1
20170701|2016-07-19 03:00,19,158.55,159,158.55,159,3
20170701|2016-07-19 06:30,19,158.5,158.5,158.2,158.2,3
20170701|2016-07-19 07:00,19,158.5,158.55,157.85,157.85,14
20170701|2016-07-19 07:30,19,157,157.3,157,157.3,8
20170701|2016-07-19 08:00,19,157,157.35,157,157.35,5
20170701|2016-07-19 08:30,19,157.55,157.55,157.55,157.55,1
20170701|2016-07-19 09:00,19,157.5,157.5,157.5,157.5,2
20170701|2016-07-19 10:30,19,157.35,157.35,157.35,157.35,2
20170701|2016-07-19 11:00,19,156.15,156.15,156.15,156.15,4
20170701|2016-07-19 12:00,19,155.5,155.6,155.5,155.6,2
20170701|2016-07-20 03:00,20,154.2,154.2,154.2,154.2,1
20170701|2016-07-20 03:30,20,154.35,154.35,154.35,154.35,1
20170701|2016-07-20 05:30,20,154.9,154.9,154.9,154.9,1
20170701|2016-07-20 08:00,20,156.3,156.3,156.3,156.3,1
20170701|2016-07-20 08:30,20,156.55,157.05,156.55,157.05,2
20170701|2016-07-20 11:00,20,156.4,156.4,156.4,156.4,1
20170701|2016-07-21 03:00,21,156.5,156.5,156.5,156.5,2
20170701|2016-07-21 03:30,21,156.55,156.55,156.55,156.55,1
20170701|2016-07-21 07:30,21,157.4,157.45,157.4,157.45,12
20170701|2016-07-21 09:30,21,157.5,157.5,157.15,157.15,4
20170701|2016-07-21 10:30,21,157.2,157.2,157.05,157.05,6
20170701|2016-07-21 11:30,21,155.75,155.75,155.5,155.5,5
20170701|2016-07-21 12:00,21,155.2,155.55,155.2,155.5,5
20170701|2016-07-22 04:30,22,155.1,155.1,154.65,154.65,7
20170701|2016-07-22 05:30,22,154.45,154.45,154.4,154.4,5
20170701|2016-07-22 06:30,22,153.9,153.9,153.9,153.9,1
20170701|2016-07-22 08:30,22,151.65,151.65,150.5,150.5,23
20170701|2016-07-22 09:00,22,150.25,151.2,150.25,150.75,8
20170701|2016-07-22 09:30,22,150.6,150.7,150,150.25,49
20170701|2016-07-22 10:00,22,150.25,150.25,149.1,149.25,9
20170701|2016-07-22 10:30,22,149.9,150,149.8,150,28
20170701|2016-07-22 11:00,22,150.2,150.25,150,150,26
20170701|2016-07-22 11:30,22,150,150.55,150,150.55,26
20170701|2016-07-22 12:00,22,150.75,151.3,150.3,151.2,51
20170701|2016-07-25 07:30,25,149.8,149.8,149.8,149.8,2
20170701|2016-07-25 08:00,25,149.95,149.95,149.8,149.8,12
20170701|2016-07-25 08:30,25,149.45,149.5,148.65,148.65,12
20170701|2016-07-25 09:00,25,148.25,148.25,148.25,148.25,1
20170701|2016-07-25 09:30,25,148.25,148.25,148.25,148.25,1
20170701|2016-07-25 10:00,25,148.3,148.3,148.3,148.3,2
20170701|2016-07-25 11:00,25,148.8,149.2,148.8,149.2,3
20170701|2016-07-25 12:00,25,150.2,150.3,150.2,150.3,8
20170701|2016-07-26 03:00,26,150.9,150.9,150.9,150.9,1
20170701|2016-07-26 08:30,26,150.85,150.85,150.85,150.85,1
20170701|2016-07-26 09:00,26,150.85,150.85,150.65,150.65,2
20170701|2016-07-26 12:00,26,150.6,150.6,150.6,150.6,1
20170701|2016-07-27 05:00,27,151,151,151,151,1
20170701|2016-07-27 07:30,27,150,150,150,150,3
20170701|2016-07-27 08:30,27,150.45,150.45,150.45,150.45,1
20170701|2016-07-27 09:00,27,150.1,150.1,150.1,150.1,2
20170701|2016-07-27 09:30,27,149.7,149.7,149.7,149.7,1
20170701|2016-07-27 10:00,27,149.5,149.5,149.5,149.5,2
20170701|2016-07-27 12:00,27,150.4,150.4,150.4,150.4,1
20170701|2016-07-28 07:30,28,150.05,150.05,150.05,150.05,2
20170701|2016-07-28 09:30,28,149.5,149.5,148.65,148.65,3
20170701|2016-07-28 11:30,28,151.3,151.3,151.15,151.15,8
20170701|2016-07-29 03:30,29,150.55,150.6,150,150,4
20170701|2016-07-29 08:00,29,152.45,152.45,152.45,152.45,2
20170701|2016-07-29 09:00,29,154.35,154.45,154,154.1,9
20170701|2016-07-29 09:30,29,153.95,154.35,153.95,154.35,5
20170701|2016-07-29 10:30,29,153.55,153.8,153.4,153.4,5
20170701|2016-07-29 11:00,29,153.4,153.85,153.4,153.85,15
20170701|2016-07-29 11:30,29,153.95,154,153.75,153.85,7
20170701|2016-07-29 12:00,29,154.05,155.6,154.05,154.5,21
20170701|2016-08-01 03:00,1,154,154,153.95,153.95,2
20170701|2016-08-01 04:00,1,154.5,154.5,154.4,154.5,3
20170701|2016-08-01 07:00,1,154,154,153.65,153.65,43
20170701|2016-08-01 09:00,1,154.05,154.05,154.05,154.05,2
20170701|2016-08-01 09:30,1,153.45,153.45,153.45,153.45,2
20170701|2016-08-01 11:00,1,153.3,153.35,153.3,153.35,7
20170701|2016-08-01 11:30,1,152.9,152.9,152.9,152.9,3
20170701|2016-08-01 12:00,1,153.3,153.35,152.8,152.8,9
20170701|2016-08-02 07:00,2,154.15,154.15,154.15,154.15,2
20170701|2016-08-02 08:30,2,154.35,154.35,154.35,154.35,1
20170701|2016-08-02 10:30,2,150.55,150.55,150.55,150.55,2
20170701|2016-08-02 12:00,2,150.75,150.75,150.75,150.75,1
20170701|2016-08-03 06:30,3,150.75,150.75,150.75,150.75,2
20170701|2016-08-03 07:30,3,150.85,150.85,150.6,150.6,3
20170701|2016-08-03 08:00,3,150.4,150.4,149.6,150.15,9
20170701|2016-08-03 09:30,3,150.55,151.35,150.55,151.35,2
20170701|2016-08-03 10:00,3,150.85,150.85,150.85,150.85,3
20170701|2016-08-03 12:00,3,150.25,150.5,150.25,150.5,4
20170701|2016-08-04 03:00,4,150.35,150.35,150.35,150.35,3
20170701|2016-08-04 07:30,4,149.45,149.45,147.25,147.25,18
20170701|2016-08-04 08:00,4,147.75,147.8,147.75,147.8,3
20170701|2016-08-04 08:30,4,147.6,148.15,147.6,148.15,5
20170701|2016-08-04 09:00,4,147.9,148.15,147.75,147.8,23
20170701|2016-08-04 09:30,4,148,148.15,147.75,147.75,19
20170701|2016-08-04 10:00,4,148.15,148.15,148.15,148.15,8
20170701|2016-08-04 10:30,4,149.6,149.6,149.35,149.35,4
20170701|2016-08-04 12:00,4,153.2,153.3,152.2,152.6,17
20170701|2016-08-05 03:00,5,152.85,153.3,152.85,153,11
20170701|2016-08-05 07:00,5,153.4,153.45,153.4,153.45,5
20170701|2016-08-05 08:00,5,153.1,153.1,152.95,152.95,3
20170701|2016-08-05 08:30,5,152.75,152.75,152.75,152.75,1
20170701|2016-08-05 09:00,5,151.95,152.9,151.95,152.9,2
20170701|2016-08-05 09:30,5,151.7,151.7,151.65,151.65,4
20170701|2016-08-05 10:30,5,152.25,152.25,152.25,152.25,1
20170701|2016-08-05 12:00,5,152.65,152.65,152.35,152.4,5
20170701|2016-08-08 03:00,8,153.2,153.2,153.2,153.2,2
20170701|2016-08-08 05:00,8,153.8,153.8,153.8,153.8,1
20170701|2016-08-08 07:30,8,153.05,153.4,153.05,153.4,4
20170701|2016-08-08 08:30,8,153.35,153.35,153.3,153.3,5
20170701|2016-08-08 09:00,8,153.3,153.3,152.45,152.5,12
20170701|2016-08-08 09:30,8,151.8,151.8,151.1,151.1,10
20170701|2016-08-08 10:00,8,151,151.75,151,151.55,6
20170701|2016-08-09 03:30,9,150.35,150.35,150.35,150.35,4
20170701|2016-08-09 07:00,9,151.1,151.45,150.8,150.8,41
20170701|2016-08-09 07:30,9,150,150,149.65,149.65,36
20170701|2016-08-09 08:00,9,149.25,149.25,149.25,149.25,2
20170701|2016-08-09 08:30,9,149.95,149.95,149.95,149.95,1
20170701|2016-08-09 09:00,9,149.75,150.65,149.75,150.65,4
20170701|2016-08-09 09:30,9,150.6,150.6,150.6,150.6,1
20170701|2016-08-09 10:00,9,151.2,152.3,151.2,152.3,18
20170701|2016-08-09 11:00,9,151.8,151.8,151,151.05,5
20170701|2016-08-09 11:30,9,151.35,151.75,151.35,151.75,8
20170701|2016-08-09 12:00,9,151.35,151.8,151.35,151.65,105
20170701|2016-08-10 06:30,10,151.2,151.2,151.2,151.2,2
20170701|2016-08-10 07:00,10,151.55,151.85,151.55,151.85,30
20170701|2016-08-10 08:30,10,150.75,150.8,150,150,17
20170701|2016-08-10 10:00,10,149.9,149.9,149.2,149.25,6
20170701|2016-08-10 11:30,10,149.7,150.05,149.7,150.05,10
20170701|2016-08-10 12:00,10,149.85,149.85,149.45,149.45,13
20170701|2016-08-11 03:00,11,148.45,148.55,148,148,15
20170701|2016-08-11 03:30,11,148.1,148.15,148.05,148.05,5
20170701|2016-08-11 04:00,11,148.4,148.4,148.3,148.35,9
20170701|2016-08-11 04:30,11,148.45,148.45,148.45,148.45,1
20170701|2016-08-11 05:00,11,148.5,148.5,148.5,148.5,1
20170701|2016-08-11 05:30,11,148.7,148.7,148.7,148.7,1
20170701|2016-08-11 06:00,11,148.85,148.85,148.6,148.6,8
20170701|2016-08-11 06:30,11,148.45,148.45,148.05,148.05,2
20170701|2016-08-11 07:00,11,147.55,147.85,147.55,147.85,3
20170701|2016-08-11 07:30,11,147.4,147.4,147.35,147.35,2
20170701|2016-08-11 08:30,11,148.25,148.75,148.25,148.5,8
20170701|2016-08-11 09:30,11,147.75,148.1,147.75,148.1,2
20170701|2016-08-11 10:00,11,147.6,147.7,147.6,147.7,4
20170701|2016-08-11 10:30,11,147.65,147.85,147.6,147.85,3
20170701|2016-08-11 12:00,11,148.05,148.05,148,148,3
20170701|2016-08-12 03:00,12,148.45,148.45,148.45,148.45,2
20170701|2016-08-12 05:00,12,148.15,148.15,148.15,148.15,1
20170701|2016-08-12 07:30,12,147.5,147.55,147.45,147.45,12
20170701|2016-08-12 08:00,12,147.05,147.1,147.05,147.1,10
20170701|2016-08-12 08:30,12,146.95,146.95,146.95,146.95,5
20170701|2016-08-12 09:00,12,147.1,147.25,147,147.1,50
20170701|2016-08-12 09:30,12,147.5,147.5,147.45,147.45,2
20170701|2016-08-12 10:00,12,147.25,147.6,147.25,147.6,13
20170701|2016-08-12 11:30,12,147.3,147.3,147.3,147.3,1
20170701|2016-08-12 12:00,12,147.2,147.25,147.2,147.25,14
20170701|2016-08-15 03:30,15,146.7,146.8,146.7,146.8,43
20170701|2016-08-15 04:30,15,146.8,146.8,146.8,146.8,9
20170701|2016-08-15 07:30,15,147.95,149.8,147.65,149.8,12
20170701|2016-08-15 08:30,15,150.55,150.7,150.55,150.7,2
20170701|2016-08-15 09:30,15,149,149,148.75,148.75,6
20170701|2016-08-15 10:00,15,148.65,148.65,148.65,148.65,1
20170701|2016-08-15 10:30,15,148.25,148.25,148.25,148.25,1
20170701|2016-08-15 11:00,15,147,147,147,147,1
20170701|2016-08-15 11:30,15,147.2,147.2,147.2,147.2,1
20170701|2016-08-15 12:00,15,147.1,147.5,147.1,147.3,8
20170701|2016-08-16 03:00,16,146.85,146.9,146.85,146.9,2
20170701|2016-08-16 06:00,16,147.75,147.75,147.75,147.75,1
20170701|2016-08-16 06:30,16,147.55,147.55,147.55,147.55,1
20170701|2016-08-16 07:00,16,148.15,148.15,148.15,148.15,2
20170701|2016-08-16 07:30,16,147.15,147.15,147,147.05,4
20170701|2016-08-16 08:00,16,147.45,147.55,147.45,147.55,3
20170701|2016-08-16 08:30,16,147.1,147.1,146.75,146.9,19
20170701|2016-08-16 09:30,16,146.8,146.8,146.75,146.8,3
20170701|2016-08-16 10:00,16,146.85,147.4,146.75,147.15,13
20170701|2016-08-16 10:30,16,147.15,147.15,147.15,147.15,3
20170701|2016-08-16 12:00,16,147.35,147.35,147.35,147.35,1
20170701|2016-08-17 03:30,17,146.95,146.95,146.95,146.95,1
20170701|2016-08-17 04:00,17,146.85,146.85,146.85,146.85,1
20170701|2016-08-17 05:00,17,146.9,146.9,146.9,146.9,1
20170701|2016-08-17 07:00,17,146.85,146.85,146.65,146.65,6
20170701|2016-08-17 08:00,17,146.7,146.8,146.7,146.75,5
20170701|2016-08-17 09:00,17,146.1,146.15,146.1,146.15,28
20170701|2016-08-17 10:00,17,146.1,146.1,146.05,146.05,6
20170701|2016-08-17 10:30,17,145.95,145.95,145.95,145.95,2
20170701|2016-08-17 11:00,17,146.15,146.15,146.15,146.15,1
20170701|2016-08-17 11:30,17,145.75,145.75,145.75,145.75,6
20170701|2016-08-17 12:00,17,145.55,145.55,144.9,144.95,20
20170701|2016-08-18 03:30,18,145.55,145.55,145.55,145.55,1
20170701|2016-08-18 04:00,18,145.65,145.7,145.65,145.7,5
20170701|2016-08-18 05:00,18,145.65,145.65,145.65,145.65,2
20170701|2016-08-18 07:30,18,145.7,146.1,145.7,146.1,4
20170701|2016-08-18 08:00,18,146.15,146.5,146.15,146.25,7
20170701|2016-08-18 08:30,18,146.4,147.2,146.4,146.7,34
20170701|2016-08-18 09:00,18,147.5,147.6,147.5,147.6,2
20170701|2016-08-18 09:30,18,147.5,147.9,147.5,147.75,107
20170701|2016-08-18 10:30,18,148.4,148.4,148.2,148.2,2
20170701|2016-08-18 11:00,18,148.05,148.15,147.9,148.15,9
20170701|2016-08-18 11:30,18,148.15,148.4,148.15,148.2,5
20170701|2016-08-18 12:00,18,148.15,148.45,147.95,148.3,18
20170701|2016-08-19 03:00,19,149.65,149.65,149.05,149.05,2
20170701|2016-08-19 03:30,19,148,148,147.5,147.5,5
20170701|2016-08-19 06:30,19,147.65,147.65,147.55,147.55,3
20170701|2016-08-19 07:30,19,147.4,148.05,147.4,147.5,26
20170701|2016-08-19 08:00,19,147.4,147.7,147.4,147.65,14
20170701|2016-08-19 08:30,19,147.8,147.8,147.3,147.65,21
20170701|2016-08-19 09:00,19,147.95,149,147.9,148.45,24
20170701|2016-08-19 09:30,19,148.9,149.45,148.9,149.45,3
20170701|2016-08-19 10:00,19,149.25,149.35,149.15,149.35,14
20170701|2016-08-19 10:30,19,149.1,149.3,149.1,149.3,4
20170701|2016-08-19 11:00,19,149.2,149.2,148.8,148.8,14
20170701|2016-08-19 11:30,19,148.6,148.6,148.6,148.6,1
20170701|2016-08-19 12:00,19,148.5,148.75,148.5,148.55,8
20170701|2016-08-22 04:00,22,148.6,148.6,148.6,148.6,1
20170701|2016-08-22 07:00,22,149.55,149.55,149.55,149.55,1
20170701|2016-08-22 07:30,22,150.45,151.75,150.45,151.7,14
20170701|2016-08-22 08:00,22,151.9,151.9,151.8,151.8,6
20170701|2016-08-22 08:30,22,151.55,151.55,151.5,151.5,2
20170701|2016-08-22 09:00,22,151.45,151.5,151.45,151.5,4
20170701|2016-08-22 10:00,22,151.8,151.8,151.8,151.8,1
20170701|2016-08-22 10:30,22,151.9,151.9,151.85,151.85,5
20170701|2016-08-22 11:00,22,151.85,151.85,151.85,151.85,1
20170701|2016-08-22 11:30,22,152.25,153.15,152.25,153.15,10
20170701|2016-08-22 12:00,22,152.85,153.4,152.8,153.05,16
20170701|2016-08-23 03:00,23,152.45,152.65,152.4,152.65,6
20170701|2016-08-23 04:00,23,153.05,153.05,153.05,153.05,1
20170701|2016-08-23 07:00,23,153.5,153.7,153.5,153.7,2
20170701|2016-08-23 07:30,23,153.75,154,153.75,154,13
20170701|2016-08-23 08:00,23,153.75,153.75,152.65,152.9,12
20170701|2016-08-23 08:30,23,152.65,152.65,152.3,152.3,3
20170701|2016-08-23 09:00,23,153.05,153.45,152.85,153.45,11
20170701|2016-08-23 09:30,23,153.15,153.95,153.15,153.95,3
20170701|2016-08-23 10:00,23,153.5,153.7,153.5,153.7,9
20170701|2016-08-23 10:30,23,153.8,153.8,153.8,153.8,3
20170701|2016-08-23 11:00,23,153.9,153.9,153.9,153.9,1
20170701|2016-08-23 11:30,23,153.9,154.4,153.9,154.2,26
20170701|2016-08-23 12:00,23,154.3,154.3,153.9,154,54
20170701|2016-08-24 03:00,24,153.55,153.65,153.55,153.6,12
20170701|2016-08-24 03:30,24,153.85,154.15,153.85,154.05,8
20170701|2016-08-24 04:00,24,154,154,154,154,1
20170701|2016-08-24 04:30,24,154.1,154.1,154,154,7
20170701|2016-08-24 05:30,24,153.65,153.65,153.65,153.65,1
20170701|2016-08-24 07:00,24,153.65,154.35,153.65,154.35,8
20170701|2016-08-24 07:30,24,154.25,154.25,153.4,153.4,46
20170701|2016-08-24 08:30,24,153.75,154.15,153.75,153.95,7
20170701|2016-08-24 09:00,24,153.75,153.75,152.65,152.7,76
20170701|2016-08-24 09:30,24,152.55,152.55,152.55,152.55,1
20170701|2016-08-24 10:00,24,152.45,152.85,152.45,152.85,3
20170701|2016-08-24 10:30,24,152.8,152.8,152.8,152.8,1
20170701|2016-08-24 11:00,24,152.65,152.65,152,152.05,5
20170701|2016-08-24 11:30,24,151.9,151.9,149.1,149.25,16
20170701|2016-08-24 12:00,24,149.6,150,149.1,149.9,72
20170701|2016-08-25 03:00,25,149.5,149.7,149.15,149.7,13
20170701|2016-08-25 04:00,25,150,150,150,150,5
20170701|2016-08-25 04:30,25,150.35,150.45,150.35,150.45,2
20170701|2016-08-25 05:00,25,150.3,150.3,150.3,150.3,1
20170701|2016-08-25 07:00,25,150.55,150.55,150.05,150.05,5
20170701|2016-08-25 07:30,25,150.7,151.05,150.7,151.05,7
20170701|2016-08-25 08:00,25,151.4,151.4,151.4,151.4,1
20170701|2016-08-25 08:30,25,150.9,151.1,150.45,150.45,12
20170701|2016-08-25 09:00,25,151.05,151.05,150.85,150.85,3
20170701|2016-08-25 09:30,25,150.85,151.05,150.85,150.95,6
20170701|2016-08-25 10:00,25,150.55,150.65,150.45,150.65,16
20170701|2016-08-25 10:30,25,150.15,150.45,150.05,150.1,17
20170701|2016-08-25 11:00,25,150.2,150.25,149.9,150.25,14
20170701|2016-08-25 11:30,25,150.35,150.6,150.35,150.6,2
20170701|2016-08-25 12:00,25,150.6,151.35,150.6,151.1,43
20170701|2016-08-26 04:30,26,151.35,151.35,151.35,151.35,1
20170701|2016-08-26 05:00,26,151.15,151.15,151.15,151.15,1
20170701|2016-08-26 06:30,26,151.95,151.95,151.95,151.95,1
20170701|2016-08-26 07:00,26,152.15,152.25,152.15,152.25,2
20170701|2016-08-26 07:30,26,151.95,154.2,151.95,154.05,13
20170701|2016-08-26 08:00,26,153.95,153.95,153.8,153.8,8
20170701|2016-08-26 09:00,26,153.65,153.65,152.9,153.45,23
20170701|2016-08-26 09:30,26,153.3,153.3,153.3,153.3,1
20170701|2016-08-26 10:30,26,152.55,152.55,152.4,152.4,5
20170701|2016-08-26 11:00,26,152.25,152.25,150.85,150.85,28
20170701|2016-08-26 11:30,26,150.8,150.8,150.45,150.75,32
20170701|2016-08-26 12:00,26,150.85,152,150.8,152,39
20170701|2016-08-29 06:30,29,151.2,151.3,151.1,151.1,4
20170701|2016-08-29 07:00,29,151.4,151.45,150.8,150.8,6
20170701|2016-08-29 07:30,29,151.6,151.8,151.45,151.45,6
20170701|2016-08-29 08:00,29,151.55,151.55,151.55,151.55,1
20170701|2016-08-29 08:30,29,152,153.8,152,153.3,72
20170701|2016-08-29 09:00,29,153.3,153.3,152.9,153.05,11
20170701|2016-08-29 09:30,29,153,153.55,152.95,153.45,8
20170701|2016-08-29 10:00,29,153.35,153.85,153,153,23
20170701|2016-08-29 10:30,29,153.1,153.1,153,153,6
20170701|2016-08-29 11:00,29,152.5,152.5,152,152.1,5
20170701|2016-08-29 11:30,29,152.1,152.15,151.8,151.9,27
20170701|2016-08-29 12:00,29,152.05,152.25,151.55,151.55,12
20170701|2016-08-30 03:00,30,151.5,152.15,151.5,152.15,15
20170701|2016-08-30 04:00,30,152.45,152.45,152.4,152.4,2
20170701|2016-08-30 05:30,30,152.05,152.4,152.05,152.4,5
20170701|2016-08-30 06:00,30,152.15,152.15,151.95,151.95,7
20170701|2016-08-30 06:30,30,151.95,152.05,151.95,152.05,6
20170701|2016-08-30 07:00,30,152.05,152.5,152.05,152.45,8
20170701|2016-08-30 07:30,30,151.4,151.8,151.15,151.35,13
20170701|2016-08-30 08:00,30,151.6,151.6,151.6,151.6,1
20170701|2016-08-30 08:30,30,151.95,152,151.3,151.3,21
20170701|2016-08-30 09:00,30,151.55,151.55,150.25,150.25,95
20170701|2016-08-30 09:30,30,150.25,150.45,149.65,150.45,75
20170701|2016-08-30 10:00,30,150.25,150.3,150.2,150.25,7
20170701|2016-08-30 10:30,30,150.35,150.55,150.35,150.4,6
20170701|2016-08-30 11:00,30,150.95,151.05,150.85,151.05,9
20170701|2016-08-30 11:30,30,150.95,152.45,150.95,152.3,14
20170701|2016-08-30 12:00,30,152.65,152.95,152.35,152.45,41
20170701|2016-08-31 03:00,31,152.7,153.15,152.65,152.85,7
20170701|2016-08-31 04:00,31,153.05,153.05,153.05,153.05,1
20170701|2016-08-31 04:30,31,152.85,152.85,152.45,152.45,3
20170701|2016-08-31 05:00,31,152.4,152.4,152.4,152.4,3
20170701|2016-08-31 06:30,31,152.9,152.9,152.9,152.9,1
20170701|2016-08-31 07:00,31,153.35,153.6,152.65,153.6,29
20170701|2016-08-31 07:30,31,152.5,152.5,151.65,151.75,7
20170701|2016-08-31 08:00,31,152.05,152.95,152.05,152.9,14
20170701|2016-08-31 08:30,31,153.25,153.3,153.25,153.3,6
20170701|2016-08-31 09:00,31,153.05,153.1,152.8,153.1,12
20170701|2016-08-31 09:30,31,152.65,152.8,152.5,152.5,13
20170701|2016-08-31 10:00,31,152.45,152.5,152.35,152.4,8
20170701|2016-08-31 11:00,31,153.1,153.15,153.1,153.1,8
20170701|2016-08-31 11:30,31,153.4,153.4,153.25,153.25,12
20170701|2016-08-31 12:00,31,153.35,153.75,153.35,153.35,50
20170701|2016-09-01 03:00,1,153.45,155.2,153.3,155.1,50
20170701|2016-09-01 03:30,1,155.1,155.25,155,155,13
20170701|2016-09-01 04:00,1,155.45,155.55,155.45,155.55,2
20170701|2016-09-01 04:30,1,155.25,155.25,155.15,155.2,5
20170701|2016-09-01 05:30,1,155.75,155.75,155.7,155.75,4
20170701|2016-09-01 06:00,1,155.75,155.75,155.45,155.5,25
20170701|2016-09-01 06:30,1,155.4,155.4,155.35,155.35,7
20170701|2016-09-01 07:00,1,155.95,156.25,155.85,156.25,38
20170701|2016-09-01 07:30,1,156.8,157.7,156.8,157.65,83
20170701|2016-09-01 08:00,1,157.7,157.7,157.3,157.3,3
20170701|2016-09-01 08:30,1,157.25,157.95,157,157.65,49
20170701|2016-09-01 09:00,1,157.95,158.7,157.9,158.35,29
20170701|2016-09-01 09:30,1,158.5,158.65,158.5,158.65,6
20170701|2016-09-01 10:00,1,158.1,158.15,158.1,158.15,4
20170701|2016-09-01 10:30,1,158.6,159.05,158.6,158.9,51
20170701|2016-09-01 11:00,1,158.8,159.05,158.45,159.05,74
20170701|2016-09-01 11:30,1,158.95,159.3,158.75,158.9,106
20170701|2016-09-01 12:00,1,158.8,158.8,157.3,157.5,119
20170701|2016-09-02 03:00,2,157.5,158.1,157.45,158.1,6
20170701|2016-09-02 04:30,2,158.4,158.45,158.4,158.45,4
20170701|2016-09-02 05:00,2,158.85,158.85,158.35,158.35,28
20170701|2016-09-02 05:30,2,158.15,158.15,157.85,157.85,42
20170701|2016-09-02 06:00,2,158.1,158.4,158.1,158.4,13
20170701|2016-09-02 06:30,2,158.5,158.95,158.5,158.95,3
20170701|2016-09-02 07:00,2,158.45,158.6,157.75,157.75,20
20170701|2016-09-02 07:30,2,158,158.7,157.95,158.1,34
20170701|2016-09-02 08:00,2,157.7,158.45,157.7,158.35,72
20170701|2016-09-02 08:30,2,158.45,158.45,158,158,7
20170701|2016-09-02 09:00,2,157.7,157.7,156.9,157.5,21
20170701|2016-09-02 09:30,2,157.1,157.1,156.1,156.8,46
20170701|2016-09-02 10:00,2,156.95,156.95,156.8,156.8,7
20170701|2016-09-02 10:30,2,158.15,158.3,158.05,158.05,26
20170701|2016-09-02 11:00,2,157.95,158.3,157.85,158.3,41
20170701|2016-09-02 11:30,2,158.3,158.6,158.3,158.6,8
20170701|2016-09-02 12:00,2,158.55,158.7,157.4,157.8,230
20170701|2016-09-06 03:00,6,158.1,158.5,158.1,158.4,9
20170701|2016-09-06 06:30,6,158.8,158.8,158.8,158.8,1
20170701|2016-09-06 07:00,6,159.15,159.15,158.5,158.5,4
20170701|2016-09-06 07:30,6,158.3,158.85,158.3,158.55,27
20170701|2016-09-06 08:00,6,158.1,158.1,158.1,158.1,5
20170701|2016-09-06 08:30,6,158.25,158.8,158,158.75,20
20170701|2016-09-06 09:00,6,159.2,159.45,159.1,159.3,20
20170701|2016-09-06 09:30,6,159.2,159.2,158.85,158.85,12
20170701|2016-09-06 10:00,6,159.15,159.45,159.15,159.45,29
20170701|2016-09-06 10:30,6,159.7,160,159.7,160,13
20170701|2016-09-06 11:00,6,159.7,159.7,159.7,159.7,1
20170701|2016-09-06 11:30,6,159.9,159.9,159.7,159.7,7
20170701|2016-09-06 12:00,6,159.6,160.25,159.6,160.25,61
20170701|2016-09-07 03:00,7,160.2,160.55,160.2,160.55,29
20170701|2016-09-07 04:30,7,160,160,160,160,4
20170701|2016-09-07 05:00,7,159.35,159.6,159.35,159.6,5
20170701|2016-09-07 05:30,7,159.75,159.75,159.75,159.75,1
20170701|2016-09-07 06:00,7,159.75,159.75,159.65,159.65,9
20170701|2016-09-07 06:30,7,160.25,160.35,160.25,160.35,3
20170701|2016-09-07 07:00,7,160.05,160.25,159.6,160.25,5
20170701|2016-09-07 07:30,7,160.2,160.3,160.2,160.3,2
20170701|2016-09-07 08:30,7,161.1,161.1,161.1,161.1,3
20170701|2016-09-07 09:00,7,161.1,161.1,160.95,160.95,2
20170701|2016-09-07 09:30,7,160.65,161,160.65,161,5
20170701|2016-09-07 10:00,7,161.05,161.15,161.05,161.05,5
20170701|2016-09-07 10:30,7,161.4,161.95,161.4,161.55,12
20170701|2016-09-07 11:00,7,161.25,161.3,160.9,160.9,12
20170701|2016-09-07 11:30,7,161.2,161.3,161.2,161.3,3
20170701|2016-09-07 12:00,7,161.4,161.85,161.4,161.6,34
20170701|2016-09-08 03:00,8,161.75,162.05,161.75,161.9,6
20170701|2016-09-08 03:30,8,162.05,162.05,161.75,161.75,5
20170701|2016-09-08 04:00,8,161.1,161.1,161.1,161.1,1
20170701|2016-09-08 04:30,8,161.15,161.4,161.15,161.4,9
20170701|2016-09-08 05:00,8,161.35,161.75,161.35,161.75,11
20170701|2016-09-08 06:30,8,161.7,161.9,161.65,161.75,19
20170701|2016-09-08 07:00,8,161.3,161.4,161.1,161.25,61
20170701|2016-09-08 07:30,8,161.2,161.6,160.6,160.6,46
20170701|2016-09-08 08:00,8,161.3,161.4,160.95,161.4,5
20170701|2016-09-08 08:30,8,161.7,161.85,161.05,161.05,14
20170701|2016-09-08 09:00,8,161.3,161.3,161.2,161.2,4
20170701|2016-09-08 09:30,8,160.85,160.85,160.55,160.55,2
20170701|2016-09-08 10:00,8,160.7,160.7,160.7,160.7,4
20170701|2016-09-08 10:30,8,161.35,161.8,161.3,161.8,75
20170701|2016-09-08 11:00,8,161.65,161.65,161.3,161.45,22
20170701|2016-09-08 11:30,8,161.55,161.85,161.55,161.85,9
20170701|2016-09-08 12:00,8,161.75,162,161.5,161.8,152
20170701|2016-09-09 03:00,9,161.8,161.8,161.05,161.05,6
20170701|2016-09-09 03:30,9,160.7,160.95,160.55,160.95,14
20170701|2016-09-09 04:30,9,160.8,160.9,160.65,160.85,10
20170701|2016-09-09 06:00,9,160.35,160.35,160.3,160.35,5
20170701|2016-09-09 07:00,9,160.55,160.55,159.35,159.55,41
20170701|2016-09-09 07:30,9,159.55,159.55,158.55,158.7,34
20170701|2016-09-09 08:00,9,159.25,159.5,158.95,158.95,32
20170701|2016-09-09 08:30,9,158.45,158.45,157.5,157.65,77
20170701|2016-09-09 09:00,9,158.05,158.4,157.9,157.9,10
20170701|2016-09-09 09:30,9,157.8,157.9,157.55,157.75,26
20170701|2016-09-09 10:00,9,158.05,158.15,158.05,158.1,10
20170701|2016-09-09 11:00,9,158.45,158.45,158.15,158.15,4
20170701|2016-09-09 11:30,9,158.15,158.15,158.1,158.1,5
20170701|2016-09-09 12:00,9,158.25,158.6,157.95,158.4,52
20170701|2016-09-12 03:00,12,156.35,156.35,155.35,155.95,42
20170701|2016-09-12 03:30,12,156.15,156.15,155.8,155.8,20
20170701|2016-09-12 04:00,12,155.9,155.9,155.6,155.6,4
20170701|2016-09-12 04:30,12,155.8,155.8,155.8,155.8,2
20170701|2016-09-12 06:00,12,155.9,155.9,155.9,155.9,9
20170701|2016-09-12 06:30,12,156.45,156.45,156.45,156.45,3
20170701|2016-09-12 07:00,12,156.35,156.35,155.85,156.25,4
20170701|2016-09-12 08:00,12,157,157.05,156.85,156.85,11
20170701|2016-09-12 08:30,12,156.5,157.25,156.5,157.25,23
20170701|2016-09-12 09:00,12,157.6,157.7,157.3,157.35,62
20170701|2016-09-12 09:30,12,157.6,157.65,157.4,157.4,33
20170701|2016-09-12 10:00,12,157.35,157.35,156.95,157.25,8
20170701|2016-09-12 10:30,12,157.05,157.4,157.05,157.3,6
20170701|2016-09-12 11:00,12,157.15,158.15,157.15,158.15,14
20170701|2016-09-12 11:30,12,157.85,158.2,157.75,157.75,5
20170701|2016-09-12 12:00,12,157.7,158.35,157.45,157.55,38
20170701|2016-09-13 03:00,13,159.6,159.8,158.95,159.3,9
20170701|2016-09-13 03:30,13,158.9,158.9,158.6,158.65,11
20170701|2016-09-13 04:00,13,158.65,158.65,158.5,158.55,23
20170701|2016-09-13 05:30,13,158.55,158.6,158.55,158.6,20
20170701|2016-09-13 06:30,13,158,158.35,157.95,158.35,5
20170701|2016-09-13 07:00,13,158.95,158.95,158.95,158.95,1
20170701|2016-09-13 07:30,13,158.35,158.45,156.9,157.5,24
20170701|2016-09-13 08:00,13,157.9,158.3,157.65,158.2,13
20170701|2016-09-13 08:30,13,157.85,158.5,157.85,157.9,11
20170701|2016-09-13 09:00,13,157.45,157.45,156.65,156.95,92
20170701|2016-09-13 09:30,13,156.65,156.95,156.45,156.8,11
20170701|2016-09-13 10:00,13,156.95,156.95,156.25,156.45,19
20170701|2016-09-13 10:30,13,156.5,156.75,156.45,156.5,20
20170701|2016-09-13 11:00,13,156.7,156.9,156.55,156.55,23
20170701|2016-09-13 11:30,13,156.45,156.45,155.75,156,40
20170701|2016-09-13 12:00,13,155.5,155.75,155.15,155.7,94
20170701|2016-09-14 03:00,14,155.3,156.15,155.25,156.15,27
20170701|2016-09-14 03:30,14,155.9,155.9,155.75,155.85,12
20170701|2016-09-14 04:00,14,155.9,155.95,155.9,155.95,3
20170701|2016-09-14 05:30,14,156,156,156,156,1
20170701|2016-09-14 06:00,14,155.5,155.5,155.5,155.5,3
20170701|2016-09-14 06:30,14,155.5,155.85,155.25,155.85,9
20170701|2016-09-14 07:00,14,155.85,155.85,154.8,154.8,41
20170701|2016-09-14 07:30,14,155.4,155.4,155.4,155.4,1
20170701|2016-09-14 08:00,14,155.2,155.2,154.55,155.2,77
20170701|2016-09-14 08:30,14,155.25,155.6,155.25,155.45,22
20170701|2016-09-14 09:00,14,155.5,155.5,155.5,155.5,1
20170701|2016-09-14 09:30,14,155.9,156.35,155.3,155.3,10
20170701|2016-09-14 10:00,14,155.6,155.85,155.6,155.85,8
20170701|2016-09-14 10:30,14,155.6,155.6,155.6,155.6,1
20170701|2016-09-14 11:00,14,156,156,156,156,1
20170701|2016-09-14 11:30,14,155.5,155.5,155.5,155.5,1
20170701|2016-09-14 12:00,14,156.05,156.05,155.65,155.75,21
20170701|2016-09-15 03:00,15,155.55,155.55,155.2,155.2,7
20170701|2016-09-15 03:30,15,155.35,155.35,155.35,155.35,4
20170701|2016-09-15 04:00,15,155.5,155.5,155.5,155.5,1
20170701|2016-09-15 04:30,15,155.6,155.65,155.6,155.65,9
20170701|2016-09-15 05:00,15,155.65,155.65,155.65,155.65,1
20170701|2016-09-15 06:30,15,155.4,155.4,155.3,155.4,6
20170701|2016-09-15 07:00,15,155.4,156.05,155.05,156.05,8
20170701|2016-09-15 07:30,15,156.25,157.45,156.25,156.8,45
20170701|2016-09-15 08:00,15,157,157.15,156.15,156.15,8
20170701|2016-09-15 08:30,15,156.8,156.8,154.95,155.4,27
20170701|2016-09-15 09:00,15,155.8,155.85,155.8,155.8,11
20170701|2016-09-15 09:30,15,155.55,155.9,155.45,155.9,21
20170701|2016-09-15 10:30,15,155.95,156.1,155.95,155.95,21
20170701|2016-09-15 11:00,15,156.3,156.55,156.3,156.55,4
20170701|2016-09-15 11:30,15,156.4,156.4,156.4,156.4,3
20170701|2016-09-15 12:00,15,156,156.1,155.5,155.5,18
20170701|2016-09-16 03:00,16,155.55,155.55,155.05,155.1,12
20170701|2016-09-16 05:00,16,155.4,155.4,155.3,155.3,5
20170701|2016-09-16 05:30,16,155.2,155.2,155.2,155.2,3
20170701|2016-09-16 06:00,16,155.3,155.3,155.3,155.3,1
20170701|2016-09-16 06:30,16,155.45,155.45,155.4,155.4,5
20170701|2016-09-16 07:00,16,155.3,156.1,155.3,156.1,6
20170701|2016-09-16 07:30,16,155.1,155.1,154.8,154.8,15
20170701|2016-09-16 08:00,16,154.75,154.75,154.35,154.75,13
20170701|2016-09-16 08:30,16,155.35,156.25,155.35,156.25,33
20170701|2016-09-16 10:00,16,156.05,156.05,156.05,156.05,5
20170701|2016-09-16 10:30,16,155.8,155.8,155.8,155.8,1
20170701|2016-09-16 11:00,16,155.7,155.7,155.6,155.6,2
20170701|2016-09-16 12:00,16,155.5,156,155.45,156,18
20170701|2016-09-19 03:00,19,156.25,157.2,156.25,157.05,12
20170701|2016-09-19 03:30,19,157.05,157.05,157.05,157.05,1
20170701|2016-09-19 04:00,19,157.15,157.15,157.15,157.15,1
20170701|2016-09-19 05:00,19,157.2,157.45,156.9,156.9,3
20170701|2016-09-19 05:30,19,156.9,156.9,156.6,156.6,5
20170701|2016-09-19 07:00,19,156.75,157.25,156.75,157.25,7
20170701|2016-09-19 07:30,19,158.3,158.3,158.3,158.3,6
20170701|2016-09-19 08:00,19,158.1,159.15,158.1,159.15,6
20170701|2016-09-19 08:30,19,158.85,159.95,158.85,159.9,27
20170701|2016-09-19 09:00,19,159.7,159.8,159.6,159.8,4
20170701|2016-09-19 09:30,19,159.5,160.55,159.5,160,92
20170701|2016-09-19 10:30,19,160.3,160.3,160.15,160.3,3
20170701|2016-09-19 11:00,19,160.45,160.55,160.25,160.25,5
20170701|2016-09-19 11:30,19,160.5,160.5,160.4,160.4,4
20170701|2016-09-19 12:00,19,160.4,160.45,159.3,159.4,14
20170701|2016-09-20 03:00,20,159.65,160.1,159.5,160.1,12
20170701|2016-09-20 03:30,20,160.35,160.4,160.35,160.4,4
20170701|2016-09-20 04:00,20,160.2,160.2,160.2,160.2,1
20170701|2016-09-20 05:30,20,160.05,160.05,160.05,160.05,1
20170701|2016-09-20 06:30,20,159.9,159.9,159.9,159.9,2
20170701|2016-09-20 07:00,20,159.75,160.05,159.75,160,51
20170701|2016-09-20 07:30,20,160.2,160.2,159.95,160.1,12
20170701|2016-09-20 08:00,20,160.15,160.95,160.1,160.85,22
20170701|2016-09-20 08:30,20,160.85,161.2,160.45,161.05,51
20170701|2016-09-20 09:00,20,161.35,161.65,160.7,160.8,161
20170701|2016-09-20 09:30,20,161.1,161.1,160.8,161,8
20170701|2016-09-20 10:00,20,161.2,161.8,161.2,161.3,39
20170701|2016-09-20 10:30,20,161.35,161.4,161.05,161.05,21
20170701|2016-09-20 11:00,20,161.2,161.2,161.1,161.15,19
20170701|2016-09-20 11:30,20,162.2,164.05,162.05,163.45,115
20170701|2016-09-20 12:00,20,163.3,163.55,162.9,163.15,268
20170701|2016-09-21 03:00,21,162.95,162.95,162.95,162.95,1
20170701|2016-09-21 04:00,21,163.8,163.95,163.7,163.75,17
20170701|2016-09-21 04:30,21,163.9,163.9,163.9,163.9,2
20170701|2016-09-21 05:00,21,164.05,164.05,163.9,163.9,9
20170701|2016-09-21 05:30,21,164.05,164.05,163.6,163.6,13
20170701|2016-09-21 06:00,21,163.7,163.7,163.7,163.7,1
20170701|2016-09-21 06:30,21,163.5,163.6,163.5,163.6,10
20170701|2016-09-21 07:00,21,163.95,165,163.95,164.3,50
20170701|2016-09-21 07:30,21,164.3,164.5,164.25,164.5,39
20170701|2016-09-21 08:00,21,164.45,164.9,164.45,164.7,30
20170701|2016-09-21 08:30,21,164.55,164.6,163.8,163.85,108
20170701|2016-09-21 09:00,21,163.85,164.5,163.85,164.3,21
20170701|2016-09-21 09:30,21,164.5,164.5,162.9,163.25,71
20170701|2016-09-21 10:00,21,163.5,163.6,163.5,163.55,6
20170701|2016-09-21 10:30,21,163.7,163.7,163.7,163.7,1
20170701|2016-09-21 11:00,21,163.6,163.8,163.55,163.55,26
20170701|2016-09-21 11:30,21,163.5,164.05,163.5,164,13
20170701|2016-09-21 12:00,21,163.95,163.95,162.7,162.8,35
20170701|2016-09-22 03:00,22,163.3,164.35,163.3,164.15,5
20170701|2016-09-22 03:30,22,164.2,164.65,164.2,164.65,4
20170701|2016-09-22 04:00,22,164.4,164.4,164.4,164.4,1
20170701|2016-09-22 04:30,22,164.95,166.15,164.95,165.85,12
20170701|2016-09-22 05:00,22,166.3,166.5,166.3,166.5,10
20170701|2016-09-22 05:30,22,166.25,166.35,166.15,166.35,7
20170701|2016-09-22 06:00,22,166.15,166.15,165.9,166,16
20170701|2016-09-22 06:30,22,165.95,167,165.95,166.95,16
20170701|2016-09-22 07:00,22,167.05,167.25,166.15,166.35,34
20170701|2016-09-22 07:30,22,166.85,166.85,166,166,12
20170701|2016-09-22 08:00,22,165.7,165.9,163.7,163.7,44
20170701|2016-09-22 08:30,22,164.1,164.7,162.2,162.35,26
20170701|2016-09-22 09:00,22,162.45,162.7,162.4,162.55,7
20170701|2016-09-22 09:30,22,163.4,163.4,163.3,163.3,12
20170701|2016-09-22 10:00,22,163.65,163.85,163.1,163.85,31
20170701|2016-09-22 10:30,22,163.65,164.25,163.65,163.9,30
20170701|2016-09-22 11:00,22,164,164,163.7,163.7,10
20170701|2016-09-22 11:30,22,163.45,163.45,162.7,162.7,12
20170701|2016-09-22 12:00,22,162.2,162.45,161.45,161.6,118
20170701|2016-09-23 03:00,23,161,161,159.8,159.8,4
20170701|2016-09-23 03:30,23,160.1,160.1,160.1,160.1,1
20170701|2016-09-23 04:00,23,160.35,160.4,160.25,160.25,5
20170701|2016-09-23 05:00,23,160.7,160.9,160.7,160.85,8
20170701|2016-09-23 06:00,23,160.5,160.5,160.3,160.3,4
20170701|2016-09-23 06:30,23,160.35,160.6,160.35,160.6,5
20170701|2016-09-23 07:00,23,160.45,160.9,160.4,160.9,9
20170701|2016-09-23 07:30,23,161.1,161.1,160.8,160.85,18
20170701|2016-09-23 08:00,23,160.7,160.7,160.2,160.3,8
20170701|2016-09-23 08:30,23,159.75,159.8,159.75,159.8,7
20170701|2016-09-23 09:00,23,160.1,160.1,158.8,158.9,117
20170701|2016-09-23 09:30,23,158.95,159,158.35,159,19
20170701|2016-09-23 10:00,23,158.6,158.95,158.4,158.45,23
20170701|2016-09-23 10:30,23,158.3,158.7,158.3,158.55,7
20170701|2016-09-23 11:00,23,158.5,158.5,158.5,158.5,1
20170701|2016-09-23 12:00,23,158.35,158.55,158.2,158.55,21
20170701|2016-09-26 03:00,26,158.4,158.65,158.35,158.4,8
20170701|2016-09-26 03:30,26,158.4,158.4,157.4,157.4,10
20170701|2016-09-26 04:00,26,157.3,157.85,157.3,157.65,11
20170701|2016-09-26 04:30,26,157.7,157.7,157.7,157.7,1
20170701|2016-09-26 07:00,26,158.55,158.9,156.55,156.65,29
20170701|2016-09-26 07:30,26,156.5,156.85,156.25,156.85,11
20170701|2016-09-26 08:00,26,156.85,156.85,156.5,156.5,3
20170701|2016-09-26 08:30,26,156.3,156.3,156.2,156.2,2
20170701|2016-09-26 09:00,26,156.4,156.4,155.85,155.9,10
20170701|2016-09-26 09:30,26,156.2,157.65,156.2,157.6,18
20170701|2016-09-26 10:00,26,157.75,158.1,157.5,157.5,9
20170701|2016-09-26 10:30,26,157.4,157.4,157.4,157.4,1
20170701|2016-09-26 11:00,26,157.6,157.85,157.6,157.75,32
20170701|2016-09-26 11:30,26,157.95,159.3,157.95,159.1,26
20170701|2016-09-26 12:00,26,159.55,160.65,159.55,159.65,132
20170701|2016-09-27 03:00,27,160,160.1,159.85,159.85,6
20170701|2016-09-27 03:30,27,160.2,160.2,159.9,159.9,2
20170701|2016-09-27 04:00,27,159.5,159.5,159.5,159.5,2
20170701|2016-09-27 05:00,27,160.3,160.5,160.3,160.3,35
20170701|2016-09-27 06:00,27,159.85,159.85,159.85,159.85,4
20170701|2016-09-27 06:30,27,159.5,159.7,159.5,159.5,4
20170701|2016-09-27 07:00,27,160.35,160.45,159.4,159.4,5
20170701|2016-09-27 07:30,27,158.9,159.8,158.9,159.8,22
20170701|2016-09-27 08:00,27,159.2,159.2,158.6,158.6,7
20170701|2016-09-27 08:30,27,159.1,159.4,158.9,159.4,16
20170701|2016-09-27 09:00,27,159.4,159.95,159.35,159.45,18
20170701|2016-09-27 09:30,27,159,159.35,158.95,159.35,12
20170701|2016-09-27 10:00,27,159.35,159.55,159.35,159.5,8
20170701|2016-09-27 10:30,27,159.4,159.9,159.4,159.6,11
20170701|2016-09-27 11:30,27,160.5,160.95,160.5,160.95,10
20170701|2016-09-27 12:00,27,161,161.1,160.4,160.4,28
20170701|2016-09-28 03:00,28,160.75,161,160.75,161,4
20170701|2016-09-28 03:30,28,161.1,161.3,160.8,160.85,11
20170701|2016-09-28 04:00,28,160.8,160.8,160.8,160.8,1
20170701|2016-09-28 04:30,28,160.55,160.55,160,160,12
20170701|2016-09-28 05:30,28,160.65,160.65,160.65,160.65,2
20170701|2016-09-28 06:30,28,160.9,160.9,160.9,160.9,1
20170701|2016-09-28 07:30,28,159.75,159.95,159.55,159.6,7
20170701|2016-09-28 08:00,28,159.45,159.5,159.2,159.45,8
20170701|2016-09-28 08:30,28,159.65,159.65,159.65,159.65,1
20170701|2016-09-28 09:00,28,159.9,159.9,158.85,158.85,19
20170701|2016-09-28 09:30,28,158.85,159.3,158.85,159.3,5
20170701|2016-09-28 10:00,28,158,158.15,158,158.15,5
20170701|2016-09-28 10:30,28,158.55,158.95,158.55,158.85,8
20170701|2016-09-28 11:00,28,160.25,160.55,160.15,160.55,6
20170701|2016-09-28 12:00,28,159.8,160.25,159.8,159.9,54
20170701|2016-09-29 03:00,29,160.8,161,160.6,160.9,12
20170701|2016-09-29 03:30,29,160.7,160.95,160.65,160.95,4
20170701|2016-09-29 04:30,29,161.05,161.05,161,161,4
20170701|2016-09-29 05:30,29,160.85,160.85,160.85,160.85,1
20170701|2016-09-29 06:30,29,161.2,161.25,161.2,161.25,5
20170701|2016-09-29 07:00,29,161.35,161.75,160.4,160.4,20
20170701|2016-09-29 07:30,29,159.85,160.05,159.2,159.2,36
20170701|2016-09-29 08:00,29,159.2,159.7,159.1,159.1,12
20170701|2016-09-29 08:30,29,159.45,159.8,159.4,159.8,35
20170701|2016-09-29 09:00,29,159.95,160.6,159.95,160.6,18
20170701|2016-09-29 09:30,29,160.35,160.35,159.7,160,16
20170701|2016-09-29 10:00,29,159.9,160.55,159.9,160.55,19
20170701|2016-09-29 10:30,29,160.4,160.6,160.4,160.6,9
20170701|2016-09-29 11:00,29,160.5,160.75,160,160.05,43
20170701|2016-09-29 11:30,29,160.25,160.25,159.45,159.45,5
20170701|2016-09-29 12:00,29,159.35,159.35,157.1,157.25,151
20170701|2016-09-30 03:00,30,156.8,156.95,156.6,156.7,31
20170701|2016-09-30 03:30,30,156.8,156.8,156.55,156.55,3
20170701|2016-09-30 04:00,30,157,157.2,157,157.2,3
20170701|2016-09-30 05:00,30,157.05,157.05,157.05,157.05,3
20170701|2016-09-30 05:30,30,157.55,157.55,157.55,157.55,1
20170701|2016-09-30 06:30,30,156.85,157,156.85,157,4
20170701|2016-09-30 07:00,30,156.9,157.4,156.85,156.85,17
20170701|2016-09-30 07:30,30,156.65,157.1,156,156.9,40
20170701|2016-09-30 08:00,30,156.95,158.7,156.9,158.65,42
20170701|2016-09-30 08:30,30,158.75,159.5,158.75,158.9,12
20170701|2016-09-30 09:00,30,158.85,158.85,158.85,158.85,1
20170701|2016-09-30 09:30,30,158.5,158.55,158.4,158.55,8
20170701|2016-09-30 10:30,30,158.3,158.3,158.3,158.3,1
20170701|2016-09-30 11:00,30,158.35,158.8,158.35,158.65,3
20170701|2016-09-30 11:30,30,158.45,158.65,158.2,158.25,11
20170701|2016-09-30 12:00,30,158.2,158.65,158,158.05,75
20170701|2016-10-03 03:00,3,158,158.3,158,158.3,5
20170701|2016-10-03 03:30,3,158.1,158.1,158.1,158.1,3
20170701|2016-10-03 04:30,3,158.45,158.5,158.45,158.5,3
20170701|2016-10-03 06:00,3,157.7,157.7,157.7,157.7,1
20170701|2016-10-03 07:00,3,157.6,157.6,157.5,157.55,14
20170701|2016-10-03 07:30,3,156.9,157,156.35,156.35,22
20170701|2016-10-03 08:00,3,156.2,156.3,156.15,156.2,38
20170701|2016-10-03 08:30,3,156.2,156.4,155.3,155.3,36
20170701|2016-10-03 09:00,3,155.85,155.85,155.85,155.85,1
20170701|2016-10-03 09:30,3,155.6,155.8,155.55,155.8,13
20170701|2016-10-03 10:00,3,155.55,155.55,155.55,155.55,1
20170701|2016-10-03 11:00,3,155,155,154.3,154.35,16
20170701|2016-10-03 11:30,3,154.2,154.6,154.2,154.6,8
20170701|2016-10-03 12:00,3,154.8,155,154.45,154.85,56
20170701|2016-10-04 03:00,4,154.55,154.7,154.3,154.3,11
20170701|2016-10-04 03:30,4,154.25,154.3,154.05,154.05,29
20170701|2016-10-04 04:00,4,154.3,154.6,154.3,154.4,34
20170701|2016-10-04 04:30,4,154.65,155.05,154.5,155,8
20170701|2016-10-04 05:00,4,154.8,155.3,154.8,155.3,15
20170701|2016-10-04 05:30,4,155.3,155.3,154.95,155.05,5
20170701|2016-10-04 06:00,4,155,155.15,154.6,154.6,6
20170701|2016-10-04 06:30,4,155,155,154.6,154.6,6
20170701|2016-10-04 07:00,4,154.75,154.75,154.1,154.1,21
20170701|2016-10-04 07:30,4,154.1,154.95,153.85,154.3,63
20170701|2016-10-04 08:00,4,154.5,154.8,154.25,154.3,30
20170701|2016-10-04 08:30,4,154.35,154.7,154.15,154.55,36
20170701|2016-10-04 09:00,4,154.45,154.45,153.9,154.35,44
20170701|2016-10-04 09:30,4,154.3,154.8,154.25,154.8,29
20170701|2016-10-04 10:00,4,154.75,155.1,154.6,154.6,20
20170701|2016-10-04 10:30,4,154.55,154.8,154.35,154.8,21
20170701|2016-10-04 11:00,4,154.8,154.8,154.5,154.6,20
20170701|2016-10-04 11:30,4,154.95,154.95,154.4,154.5,23
20170701|2016-10-04 12:00,4,154.4,154.95,154.35,154.7,67
20170701|2016-10-05 03:00,5,155.1,155.5,155.1,155.35,6
20170701|2016-10-05 03:30,5,154.95,155.1,154.95,155.1,3
20170701|2016-10-05 04:00,5,154.95,155,154.9,154.9,4
20170701|2016-10-05 04:30,5,155.2,155.2,155.2,155.2,1
20170701|2016-10-05 05:00,5,155.4,155.5,155.4,155.5,2
20170701|2016-10-05 05:30,5,155.1,155.1,155,155,4
20170701|2016-10-05 06:00,5,155.05,155.1,155.05,155.05,3
20170701|2016-10-05 06:30,5,155.3,155.3,155.3,155.3,15
20170701|2016-10-05 07:00,5,155.25,156,155.25,156,3
20170701|2016-10-05 07:30,5,156.25,156.45,155.8,156.45,7
20170701|2016-10-05 08:00,5,156.5,158.05,156.45,156.6,107
20170701|2016-10-05 08:30,5,156.75,156.85,156.1,156.85,50
20170701|2016-10-05 09:00,5,157.15,157.15,156.45,156.45,4
20170701|2016-10-05 09:30,5,156.65,156.65,156.45,156.45,6
20170701|2016-10-05 10:00,5,156.75,157.05,156.75,157,35
20170701|2016-10-05 10:30,5,156.8,156.9,156.6,156.6,4
20170701|2016-10-05 11:00,5,156.7,156.7,156.7,156.7,2
20170701|2016-10-05 11:30,5,156.05,156.05,156.05,156.05,3
20170701|2016-10-05 12:00,5,155.75,155.75,155.05,155.65,45
20170701|2016-10-06 03:00,6,155.45,155.7,155.45,155.5,15
20170701|2016-10-06 03:30,6,155.4,155.4,155.4,155.4,2
20170701|2016-10-06 04:00,6,155.25,155.3,155.25,155.3,3
20170701|2016-10-06 04:30,6,155.35,155.35,155.35,155.35,1
20170701|2016-10-06 05:00,6,155.1,155.25,155.1,155.25,7
20170701|2016-10-06 05:30,6,155.3,155.3,155.3,155.3,1
20170701|2016-10-06 06:30,6,155.7,155.7,155.35,155.35,3
20170701|2016-10-06 07:00,6,155.1,155.3,154.6,154.6,17
20170701|2016-10-06 07:30,6,154.35,154.95,154.2,154.85,62
20170701|2016-10-06 08:00,6,154.35,154.55,154.35,154.45,12
20170701|2016-10-06 08:30,6,154.55,154.75,154.4,154.75,15
20170701|2016-10-06 09:00,6,154.45,154.45,154.3,154.3,2
20170701|2016-10-06 09:30,6,154.3,154.3,154.2,154.2,3
20170701|2016-10-06 10:00,6,154,154,153.75,153.75,6
20170701|2016-10-06 10:30,6,153.45,153.85,153.4,153.85,67
20170701|2016-10-06 11:00,6,153.65,153.8,153.6,153.8,67
20170701|2016-10-06 11:30,6,153.55,153.8,153.55,153.65,82
20170701|2016-10-06 12:00,6,153.55,153.75,153.3,153.4,41
20170701|2016-10-07 03:00,7,153.3,153.4,153.1,153.1,7
20170701|2016-10-07 03:30,7,153.3,153.6,153.3,153.45,16
20170701|2016-10-07 04:00,7,153.6,153.6,153.55,153.55,2
20170701|2016-10-07 05:00,7,153.2,153.3,153.1,153.2,24
20170701|2016-10-07 05:30,7,153.25,153.25,153.25,153.25,1
20170701|2016-10-07 06:00,7,153.35,153.45,153.35,153.45,15
20170701|2016-10-07 07:00,7,153.1,153.1,152.35,152.35,50
20170701|2016-10-07 07:30,7,152.35,153.5,152.35,153.45,20
20170701|2016-10-07 08:00,7,154.1,154.85,153.8,154.6,27
20170701|2016-10-07 08:30,7,154.65,154.85,154.2,154.2,41
20170701|2016-10-07 09:00,7,154.3,154.85,154.2,154.85,6
20170701|2016-10-07 09:30,7,154.7,154.7,154.7,154.7,1
20170701|2016-10-07 10:00,7,155.3,155.3,155.05,155.2,6
20170701|2016-10-07 10:30,7,155.25,155.25,155.25,155.25,1
20170701|2016-10-07 11:00,7,154.55,154.85,154.55,154.7,6
20170701|2016-10-07 11:30,7,155,156.35,154.95,156.05,50
20170701|2016-10-07 12:00,7,156.1,156.25,154.8,155.05,41
20170701|2016-10-10 03:00,10,155.55,155.55,155.45,155.55,28
20170701|2016-10-10 03:30,10,155.55,155.8,155.45,155.7,25
20170701|2016-10-10 04:00,10,156.65,156.65,156.5,156.5,6
20170701|2016-10-10 05:00,10,156.45,156.45,156,156.2,13
20170701|2016-10-10 05:30,10,156.05,156.35,155.75,156.3,36
20170701|2016-10-10 06:00,10,156.4,156.4,156.2,156.2,11
20170701|2016-10-10 06:30,10,155.95,156.3,155.95,156.3,3
20170701|2016-10-10 07:00,10,156.4,156.7,155.95,156.55,20
20170701|2016-10-10 07:30,10,156.35,156.75,156.25,156.55,25
20170701|2016-10-10 08:00,10,156.55,157.2,156.35,157.2,15
20170701|2016-10-10 08:30,10,157.75,158,157.5,157.65,39
20170701|2016-10-10 09:00,10,157.8,158.2,157.75,158.2,14
20170701|2016-10-10 09:30,10,158.7,159,158.25,158.25,21
20170701|2016-10-10 10:00,10,158.35,158.8,158.2,158.8,15
20170701|2016-10-10 10:30,10,158.5,160.5,158.5,160.1,18
20170701|2016-10-10 11:00,10,160.05,160.05,159.65,159.75,24
20170701|2016-10-10 11:30,10,159.9,160.35,159.5,159.5,30
20170701|2016-10-10 12:00,10,158.85,160.35,158.85,159.9,25
20170701|2016-10-11 03:00,11,159.95,160,159.95,160,5
20170701|2016-10-11 03:30,11,159.85,159.85,159.65,159.65,3
20170701|2016-10-11 04:30,11,159.7,159.95,159.7,159.95,3
20170701|2016-10-11 05:00,11,160.05,160.05,160.05,160.05,1
20170701|2016-10-11 06:00,11,159.9,160,159.9,160,2
20170701|2016-10-11 06:30,11,159.75,160,159.75,160,4
20170701|2016-10-11 07:00,11,159.75,159.75,158.8,159.35,22
20170701|2016-10-11 07:30,11,158.65,158.65,158.25,158.25,11
20170701|2016-10-11 08:00,11,158.6,158.85,158.4,158.85,7
20170701|2016-10-11 08:30,11,158.35,158.45,158.3,158.45,5
20170701|2016-10-11 09:00,11,158.3,158.6,158.2,158.5,8
20170701|2016-10-11 09:30,11,158.4,158.8,158.4,158.65,18
20170701|2016-10-11 10:00,11,158.8,159.4,158.8,159.4,15
20170701|2016-10-11 10:30,11,158.7,158.75,158.5,158.5,24
20170701|2016-10-11 11:00,11,158.95,159.1,158.95,159.1,10
20170701|2016-10-11 11:30,11,158.85,158.85,158.4,158.4,5
20170701|2016-10-11 12:00,11,157.9,158.45,157.9,158.3,35
20170701|2016-10-12 03:00,12,158.2,158.85,158.2,158.65,37
20170701|2016-10-12 03:30,12,159.4,159.4,159.4,159.4,1
20170701|2016-10-12 04:00,12,159.45,160.15,159.45,160.15,18
20170701|2016-10-12 04:30,12,159.85,159.85,159.5,159.5,5
20170701|2016-10-12 06:30,12,159.95,159.95,159.95,159.95,14
20170701|2016-10-12 07:00,12,159,159.7,159,159.7,8
20170701|2016-10-12 07:30,12,159.8,160.1,159.1,159.1,18
20170701|2016-10-12 08:00,12,158.9,158.9,158.55,158.8,31
20170701|2016-10-12 08:30,12,158.55,158.9,157.95,158.9,45
20170701|2016-10-12 09:00,12,159.15,159.75,159.15,159.75,10
20170701|2016-10-12 09:30,12,159.6,159.65,159.15,159.15,18
20170701|2016-10-12 10:00,12,159.2,159.2,158.9,159,17
20170701|2016-10-12 10:30,12,158.6,159,158.55,158.8,35
20170701|2016-10-12 11:00,12,158.85,159.15,158.65,159.05,23
20170701|2016-10-12 11:30,12,159.1,159.15,158.85,159.15,11
20170701|2016-10-12 12:00,12,159.15,159.85,159.05,159.85,69
20170701|2016-10-13 03:00,13,160.15,160.15,159.35,159.55,13
20170701|2016-10-13 03:30,13,159.25,159.25,159.1,159.15,29
20170701|2016-10-13 04:00,13,159.2,159.55,159.2,159.55,2
20170701|2016-10-13 05:00,13,159.45,159.45,159.45,159.45,2
20170701|2016-10-13 06:30,13,159.25,159.35,159.2,159.25,13
20170701|2016-10-13 07:00,13,160.15,160.85,159.55,160.25,37
20170701|2016-10-13 07:30,13,160.4,160.4,159.75,159.75,9
20170701|2016-10-13 08:00,13,159.6,160.3,159.4,160.3,35
20170701|2016-10-13 08:30,13,160.25,160.4,159.55,159.65,30
20170701|2016-10-13 09:00,13,159.9,160.3,159.9,160.15,15
20170701|2016-10-13 09:30,13,160.05,160.1,160,160,4
20170701|2016-10-13 10:00,13,159.75,160.3,159.7,160.25,25
20170701|2016-10-13 10:30,13,160.6,160.7,160.25,160.3,37
20170701|2016-10-13 11:00,13,160.3,160.55,160.25,160.45,59
20170701|2016-10-13 11:30,13,160.05,160.05,160,160,9
20170701|2016-10-13 12:00,13,160,160.3,159.9,160.25,26
20170701|2016-10-14 03:00,14,161,161.5,160.65,161.15,39
20170701|2016-10-14 03:30,14,161.25,161.25,161.25,161.25,2
20170701|2016-10-14 04:00,14,161.15,161.95,161.15,161.95,46
20170701|2016-10-14 04:30,14,161.95,161.95,161.95,161.95,3
20170701|2016-10-14 05:00,14,161.9,162,161.8,161.9,20
20170701|2016-10-14 05:30,14,161.9,161.9,161.9,161.9,10
20170701|2016-10-14 06:00,14,161.65,162.2,161.65,162.2,23
20170701|2016-10-14 06:30,14,162.2,162.3,161.75,161.75,57
20170701|2016-10-14 07:00,14,161.8,161.95,161.1,161.1,16
20170701|2016-10-14 07:30,14,161.5,161.8,161.45,161.7,11
20170701|2016-10-14 08:00,14,161.45,162.4,161.45,162.1,13
20170701|2016-10-14 08:30,14,162.15,162.45,162.05,162.05,99
20170701|2016-10-14 09:00,14,162.2,163.3,162.2,162.9,170
20170701|2016-10-14 09:30,14,162.75,163.05,162.7,163.05,24
20170701|2016-10-14 10:00,14,162.85,162.9,162.4,162.45,35
20170701|2016-10-14 10:30,14,162.35,162.7,162.25,162.4,74
20170701|2016-10-14 11:00,14,162.5,162.55,162.3,162.35,28
20170701|2016-10-14 11:30,14,162.4,162.55,162.35,162.55,123
20170701|2016-10-14 12:00,14,162.6,163,162.5,162.5,147
20170701|2016-10-17 03:00,17,162.05,162.2,162,162.1,23
20170701|2016-10-17 05:00,17,162.45,162.65,162.45,162.65,29
20170701|2016-10-17 06:00,17,162.35,162.35,162.35,162.35,1
20170701|2016-10-17 06:30,17,162.7,162.7,162.7,162.7,5
20170701|2016-10-17 07:00,17,162.65,162.65,162.4,162.4,6
20170701|2016-10-17 07:30,17,162.75,162.95,162.35,162.8,15
20170701|2016-10-17 08:00,17,162.75,162.75,162.65,162.65,6
20170701|2016-10-17 08:30,17,163.2,163.55,162.65,162.65,46
20170701|2016-10-17 09:00,17,162.6,163.65,162.6,163.65,51
20170701|2016-10-17 09:30,17,163.4,163.5,163.4,163.45,9
20170701|2016-10-17 10:00,17,163.4,164.15,163.4,164.1,17
20170701|2016-10-17 10:30,17,164.25,164.3,164.05,164.05,19
20170701|2016-10-17 11:00,17,164,164.5,163.85,164.4,8
20170701|2016-10-17 11:30,17,164.3,164.4,164.05,164.3,10
20170701|2016-10-17 12:00,17,164.55,164.65,164.2,164.55,80
20170701|2016-10-18 03:00,18,164.85,165.35,164.45,165.35,48
20170701|2016-10-18 03:30,18,165.5,165.6,165.5,165.6,3
20170701|2016-10-18 04:00,18,165.5,165.6,165.5,165.6,8
20170701|2016-10-18 04:30,18,165.6,165.65,165.6,165.65,6
20170701|2016-10-18 05:30,18,165.6,165.8,165.6,165.75,4
20170701|2016-10-18 06:00,18,165.7,165.7,165.6,165.65,4
20170701|2016-10-18 06:30,18,165.45,165.45,165.25,165.4,16
20170701|2016-10-18 07:00,18,165.35,165.7,165.2,165.45,14
20170701|2016-10-18 07:30,18,165.6,165.95,165.2,165.2,84
20170701|2016-10-18 08:00,18,165.35,166.05,165.2,166.05,67
20170701|2016-10-18 08:30,18,166,166,165.75,165.85,54
20170701|2016-10-18 09:00,18,165.65,166.55,165.65,166.55,16
20170701|2016-10-18 09:30,18,166.65,166.9,166.1,166.1,71
20170701|2016-10-18 10:00,18,165.85,166.4,165.85,166.1,83
20170701|2016-10-18 10:30,18,166.15,166.6,166.1,166.4,93
20170701|2016-10-18 11:00,18,166.35,166.4,166.15,166.15,17
20170701|2016-10-18 11:30,18,165.75,166.05,165.75,166.05,4
20170701|2016-10-18 12:00,18,166,166.2,165.7,165.75,77
20170701|2016-10-19 03:00,19,165.6,165.75,165.25,165.5,21
20170701|2016-10-19 03:30,19,165.65,165.65,165.1,165.25,23
20170701|2016-10-19 04:00,19,165.05,165.05,165.05,165.05,1
20170701|2016-10-19 04:30,19,165,165,164.8,164.8,14
20170701|2016-10-19 05:00,19,164.95,164.95,164.95,164.95,5
20170701|2016-10-19 05:30,19,164.9,164.9,164.9,164.9,4
20170701|2016-10-19 06:00,19,164.85,164.9,164.8,164.9,7
20170701|2016-10-19 06:30,19,164.9,165.25,164.7,164.7,41
20170701|2016-10-19 07:00,19,165,165,163.9,164.15,20
20170701|2016-10-19 07:30,19,164.35,164.7,164.35,164.4,30
20170701|2016-10-19 08:00,19,164.3,165.05,164.3,164.7,31
20170701|2016-10-19 08:30,19,164.8,165.2,164.75,164.95,36
20170701|2016-10-19 09:00,19,165,165.55,164.85,165.55,29
20170701|2016-10-19 09:30,19,165.45,165.7,165.15,165.5,38
20170701|2016-10-19 10:00,19,165.45,165.5,165.25,165.35,13
20170701|2016-10-19 10:30,19,165.5,165.6,165.5,165.6,3
20170701|2016-10-19 11:00,19,165.55,165.55,165.15,165.35,18
20170701|2016-10-19 11:30,19,165.45,165.55,165.25,165.5,36
20170701|2016-10-19 12:00,19,165.3,165.35,165.2,165.2,24
20170701|2016-10-20 03:00,20,165.15,165.15,164.7,164.7,5
20170701|2016-10-20 03:30,20,164.55,164.8,164.55,164.8,8
20170701|2016-10-20 04:00,20,164.6,164.6,164.3,164.4,49
20170701|2016-10-20 04:30,20,164.25,164.35,164.1,164.35,23
20170701|2016-10-20 05:00,20,164.35,164.6,164.35,164.6,12
20170701|2016-10-20 05:30,20,164.65,164.7,164.5,164.5,10
20170701|2016-10-20 06:30,20,164.85,164.95,164.8,164.8,4
20170701|2016-10-20 07:00,20,164.9,165.55,164.9,165.2,18
20170701|2016-10-20 07:30,20,165.4,165.6,165.4,165.6,6
20170701|2016-10-20 08:00,20,165.6,165.6,164.1,164.75,111
20170701|2016-10-20 08:30,20,164.75,164.9,164.75,164.75,18
20170701|2016-10-20 09:00,20,164.25,164.55,163.95,164.05,76
20170701|2016-10-20 09:30,20,163.7,164.1,163.65,163.9,31
20170701|2016-10-20 10:00,20,163.9,164.5,163.9,164.05,58
20170701|2016-10-20 10:30,20,164.05,164.05,163.85,163.85,17
20170701|2016-10-20 11:00,20,164.15,164.35,164.15,164.3,66
20170701|2016-10-20 11:30,20,164.45,164.45,163.95,163.95,37
20170701|2016-10-20 12:00,20,163.75,164,163,163.8,72
20170701|2016-10-21 03:00,21,163.2,163.3,162.75,163.15,45
20170701|2016-10-21 03:30,21,163.05,163.05,162.85,162.85,23
20170701|2016-10-21 04:00,21,162.9,163.1,162.9,162.9,22
20170701|2016-10-21 04:30,21,162.95,162.95,162.95,162.95,2
20170701|2016-10-21 05:30,21,163.4,163.4,163.25,163.3,14
20170701|2016-10-21 06:00,21,163.4,163.4,163.3,163.3,8
20170701|2016-10-21 06:30,21,163.4,163.4,163.2,163.2,5
20170701|2016-10-21 07:00,21,163.45,163.7,163.35,163.45,11
20170701|2016-10-21 07:30,21,163.75,163.9,163.55,163.9,48
20170701|2016-10-21 08:00,21,163.7,164.9,163.6,164.3,32
20170701|2016-10-21 08:30,21,164.45,164.6,164,164.6,45
20170701|2016-10-21 09:00,21,164.55,164.6,164.5,164.5,7
20170701|2016-10-21 09:30,21,164.35,164.8,164.35,164.45,8
20170701|2016-10-21 10:00,21,164.3,164.55,164.3,164.55,3
20170701|2016-10-21 10:30,21,164.6,164.6,164.3,164.3,3
20170701|2016-10-21 11:00,21,164.6,165,164.6,164.8,9
20170701|2016-10-21 11:30,21,164.5,164.6,164.3,164.5,64
20170701|2016-10-21 12:00,21,164.5,164.5,163.45,163.75,67
20170701|2016-10-24 03:00,24,164,164,163.35,163.6,15
20170701|2016-10-24 03:30,24,164,164.65,164,164.65,8
20170701|2016-10-24 04:00,24,164.55,164.55,164.55,164.55,2
20170701|2016-10-24 04:30,24,164.45,164.7,164.45,164.7,2
20170701|2016-10-24 05:00,24,164.5,164.5,164.4,164.4,12
20170701|2016-10-24 05:30,24,164.4,164.4,164.2,164.2,11
20170701|2016-10-24 06:00,24,164.1,164.2,163.8,164.2,52
20170701|2016-10-24 06:30,24,164.2,164.2,163.9,164.05,7
20170701|2016-10-24 07:00,24,164.15,165,164.15,164.75,10
20170701|2016-10-24 07:30,24,164.7,165.55,164.7,165.55,25
20170701|2016-10-24 08:00,24,165.8,166.6,165.8,166.4,109
20170701|2016-10-24 08:30,24,166.35,166.5,165.75,166,46
20170701|2016-10-24 09:00,24,165.9,165.9,165.3,165.35,32
20170701|2016-10-24 09:30,24,165.5,165.7,165.45,165.45,38
20170701|2016-10-24 10:00,24,165.55,165.6,165.35,165.35,11
20170701|2016-10-24 10:30,24,165.4,165.45,165.2,165.2,16
20170701|2016-10-24 11:00,24,165.35,165.5,165.35,165.5,10
20170701|2016-10-24 11:30,24,165.55,165.55,165.3,165.45,9
20170701|2016-10-24 12:00,24,165.3,165.9,165.25,165.75,68
20170701|2016-10-25 03:00,25,166.25,166.55,166.25,166.55,25
20170701|2016-10-25 03:30,25,166.55,167,166.5,166.9,29
20170701|2016-10-25 04:00,25,167.05,167.55,166.95,167.45,30
20170701|2016-10-25 04:30,25,167.35,167.45,166.95,166.95,22
20170701|2016-10-25 05:30,25,167.1,167.3,167.1,167.3,19
20170701|2016-10-25 06:00,25,167.1,167.1,166.9,167.05,52
20170701|2016-10-25 06:30,25,167.4,167.9,167.4,167.7,58
20170701|2016-10-25 07:00,25,167.6,169.25,167.55,168.85,332
20170701|2016-10-25 07:30,25,168.8,169.9,168.75,169.7,160
20170701|2016-10-25 08:00,25,169.7,169.9,168.55,168.55,68
20170701|2016-10-25 08:30,25,168.7,169.25,168.65,169.25,39
20170701|2016-10-25 09:00,25,169.25,170,169.25,169.9,121
20170701|2016-10-25 09:30,25,169.8,169.95,169.6,169.85,87
20170701|2016-10-25 10:00,25,169.95,170.8,169.95,170.8,151
20170701|2016-10-25 10:30,25,170.7,170.8,170.45,170.65,37
20170701|2016-10-25 11:00,25,170.55,170.7,170.2,170.6,90
20170701|2016-10-25 11:30,25,170.6,171.3,170.6,171.1,42
20170701|2016-10-25 12:00,25,171,172,171,171.25,286
20170701|2016-10-26 03:00,26,170.7,171.6,170.7,171.3,18
20170701|2016-10-26 03:30,26,171.3,171.3,170.8,171,13
20170701|2016-10-26 04:00,26,170.8,170.8,170.55,170.55,12
20170701|2016-10-26 04:30,26,170.6,170.85,170.6,170.85,21
20170701|2016-10-26 05:00,26,170.8,170.8,170.7,170.7,2
20170701|2016-10-26 06:00,26,171,171,171,171,1
20170701|2016-10-26 06:30,26,171.05,171.55,171.05,171.4,24
20170701|2016-10-26 07:00,26,171.55,171.8,170.8,170.8,110
20170701|2016-10-26 07:30,26,170.65,171.9,170.65,171.9,89
20170701|2016-10-26 08:00,26,171.5,172.7,171.5,172.5,110
20170701|2016-10-26 08:30,26,172.55,173,172.25,172.65,133
20170701|2016-10-26 09:00,26,172.8,172.8,172.1,172.15,47
20170701|2016-10-26 09:30,26,172.3,172.85,172,172.85,221
20170701|2016-10-26 10:00,26,172.85,172.85,172.35,172.7,22
20170701|2016-10-26 10:30,26,172.5,172.55,172,172.2,51
20170701|2016-10-26 11:00,26,172.4,172.45,172.15,172.15,43
20170701|2016-10-26 11:30,26,172.1,172.2,171.1,171.35,139
20170701|2016-10-26 12:00,26,171.3,171.55,171,171.5,126
20170701|2016-10-27 03:00,27,170.95,171.45,170.65,171.4,24
20170701|2016-10-27 03:30,27,171.6,171.7,171.6,171.7,3
20170701|2016-10-27 04:00,27,171.1,171.1,170.9,170.95,34
20170701|2016-10-27 04:30,27,171,171.25,171,171.15,28
20170701|2016-10-27 05:00,27,171.4,171.4,171.4,171.4,1
20170701|2016-10-27 05:30,27,171.55,171.6,171.55,171.6,4
20170701|2016-10-27 06:00,27,171.4,171.4,171.4,171.4,1
20170701|2016-10-27 06:30,27,171.4,172,171.4,172,41
20170701|2016-10-27 07:00,27,171.8,172.45,171.8,172.25,28
20170701|2016-10-27 07:30,27,172.65,173.25,172.45,173,59
20170701|2016-10-27 08:00,27,173.05,173.7,173.05,173.25,87
20170701|2016-10-27 08:30,27,173.35,173.4,171,171.3,152
20170701|2016-10-27 09:00,27,171.25,171.85,170,171.75,105
20170701|2016-10-27 09:30,27,171.7,172.35,171.6,171.75,25
20170701|2016-10-27 10:00,27,171.7,172.15,171.35,172.15,19
20170701|2016-10-27 10:30,27,172.3,172.3,171.65,172.25,39
20170701|2016-10-27 11:00,27,172.3,172.35,172,172.05,109
20170701|2016-10-27 11:30,27,172.05,172.15,172.05,172.1,108
20170701|2016-10-27 12:00,27,172,172.4,171.6,172.4,118
20170701|2016-10-28 03:00,28,172.15,172.85,172.15,172.65,21
20170701|2016-10-28 03:30,28,172.4,172.65,172.35,172.65,18
20170701|2016-10-28 04:00,28,172.55,172.55,172.5,172.5,2
20170701|2016-10-28 05:00,28,172.4,172.4,172.3,172.3,2
20170701|2016-10-28 06:00,28,172.35,172.5,171.85,171.85,54
20170701|2016-10-28 06:30,28,171.85,171.85,171.65,171.7,4
20170701|2016-10-28 07:00,28,171.5,171.85,171.5,171.65,14
20170701|2016-10-28 07:30,28,171.55,172,170.9,171.2,77
20170701|2016-10-28 08:00,28,171.8,172.25,171.75,172.1,17
20170701|2016-10-28 08:30,28,171.85,172.2,171.6,172.2,11
20170701|2016-10-28 09:00,28,172.05,172.25,171.9,172.2,18
20170701|2016-10-28 09:30,28,172.25,173.55,172.25,173.55,59
20170701|2016-10-28 10:00,28,173.55,174.1,173.4,173.6,69
20170701|2016-10-28 10:30,28,173.65,173.7,173.35,173.5,19
20170701|2016-10-28 11:00,28,173.35,173.8,173.35,173.8,15
20170701|2016-10-28 11:30,28,173.5,173.75,173.4,173.55,219
20170701|2016-10-28 12:00,28,173.4,173.6,172.6,172.6,103
20170701|2016-10-31 04:00,31,171.55,171.55,170.5,171,56
20170701|2016-10-31 04:30,31,170.9,171.05,170.9,170.95,21
20170701|2016-10-31 05:00,31,170.8,170.8,170.8,170.8,13
20170701|2016-10-31 05:30,31,170.35,170.4,170.35,170.4,4
20170701|2016-10-31 06:00,31,170.55,170.95,170.55,170.95,6
20170701|2016-10-31 06:30,31,170.8,170.85,170.8,170.85,38
20170701|2016-10-31 07:00,31,170.6,171.15,170.6,170.85,39
20170701|2016-10-31 07:30,31,170.95,171.6,170.95,171.4,61
20170701|2016-10-31 08:00,31,171.75,172.3,171.75,172.3,87
20170701|2016-10-31 08:30,31,172.35,173,171.75,172,129
20170701|2016-10-31 09:00,31,171.75,171.9,171.1,171.4,23
20170701|2016-10-31 09:30,31,171.35,171.6,171.3,171.6,123
20170701|2016-10-31 10:00,31,171.4,172.25,171.4,172,73
20170701|2016-10-31 10:30,31,172,172.85,171.8,172.85,76
20170701|2016-10-31 11:00,31,172.85,172.85,172.3,172.7,79
20170701|2016-10-31 11:30,31,172.35,172.35,171.6,172.1,106
20170701|2016-10-31 12:00,31,172.05,172.05,171,171,113
20170701|2016-11-01 04:00,1,170.55,171.05,170.5,170.95,38
20170701|2016-11-01 04:30,1,170.95,170.95,170.95,170.95,2
20170701|2016-11-01 05:00,1,171.3,171.3,171.3,171.3,11
20170701|2016-11-01 05:30,1,170.8,170.8,170.7,170.7,8
20170701|2016-11-01 06:00,1,170.9,171.45,170.9,171.25,40
20170701|2016-11-01 06:30,1,171.15,171.25,171.1,171.1,9
20170701|2016-11-01 07:00,1,171.2,171.7,171.1,171.25,35
20170701|2016-11-01 07:30,1,171.65,172.15,171.6,172.05,83
20170701|2016-11-01 08:00,1,172.1,172.7,172.1,172.15,74
20170701|2016-11-01 08:30,1,172.3,172.6,171.65,171.75,106
20170701|2016-11-01 09:00,1,171.6,171.85,171.4,171.8,63
20170701|2016-11-01 09:30,1,171.6,172.2,171.6,172.2,24
20170701|2016-11-01 10:00,1,171.9,171.95,171.85,171.85,31
20170701|2016-11-01 10:30,1,171.25,171.45,171.25,171.45,15
20170701|2016-11-01 11:00,1,170.55,170.55,170.5,170.5,15
20170701|2016-11-01 11:30,1,170.5,170.55,170,170.4,147
20170701|2016-11-01 12:00,1,170.35,170.35,168.75,168.9,218
20170701|2016-11-02 04:00,2,168.2,168.45,167.9,168.3,51
20170701|2016-11-02 04:30,2,168.25,168.6,168.25,168.55,30
20170701|2016-11-02 05:00,2,168.4,168.4,168.4,168.4,3
20170701|2016-11-02 05:30,2,169,169,168.65,168.65,6
20170701|2016-11-02 06:30,2,169,169.15,169,169.15,7
20170701|2016-11-02 07:00,2,169.6,169.65,169.3,169.35,23
20170701|2016-11-02 07:30,2,169.5,169.75,169.4,169.75,7
20170701|2016-11-02 08:00,2,169.85,169.85,169.5,169.65,34
20170701|2016-11-02 08:30,2,169.6,169.6,169,169,29
20170701|2016-11-02 09:00,2,169.15,169.9,169.15,169.6,31
20170701|2016-11-02 09:30,2,169.55,169.85,169.45,169.75,102
20170701|2016-11-02 10:00,2,169.75,170.3,169.5,170.25,95
20170701|2016-11-02 10:30,2,170.2,170.35,169.8,170.35,132
20170701|2016-11-02 11:00,2,170.4,171.75,170.4,170.5,193
20170701|2016-11-02 11:30,2,170.35,170.8,170.35,170.45,11
20170701|2016-11-02 12:00,2,170.4,170.75,170.05,170.6,34
20170701|2016-11-03 04:00,3,170.5,171.35,170.5,171.35,36
20170701|2016-11-03 04:30,3,171.4,172.35,171.4,172.1,24
20170701|2016-11-03 05:00,3,172.05,172.4,171.9,171.9,22
20170701|2016-11-03 05:30,3,171.9,171.95,171.8,171.95,21
20170701|2016-11-03 06:00,3,171.95,172,171.8,171.85,29
20170701|2016-11-03 06:30,3,171.85,171.95,171.6,171.7,30
20170701|2016-11-03 07:00,3,171.75,172.25,171.75,171.85,23
20170701|2016-11-03 07:30,3,172.25,172.65,172.25,172.65,127
20170701|2016-11-03 08:00,3,173.1,173.1,172.45,172.75,49
20170701|2016-11-03 08:30,3,172.8,173.9,172.75,173.45,220
20170701|2016-11-03 09:00,3,173.55,173.9,173.5,173.85,50
20170701|2016-11-03 09:30,3,173.85,174.1,173.45,173.45,175
20170701|2016-11-03 10:00,3,173.45,173.8,172.85,173.65,205
20170701|2016-11-03 10:30,3,173.7,174.15,173.6,173.75,154
20170701|2016-11-03 11:00,3,173.55,173.8,173.3,173.5,135
20170701|2016-11-03 11:30,3,173.5,173.7,173.25,173.25,103
20170701|2016-11-03 12:00,3,173.3,173.35,173,173.25,76
20170701|2016-11-04 04:00,4,173.35,173.5,172.95,172.95,34
20170701|2016-11-04 04:30,4,173,173.5,173,173.3,30
20170701|2016-11-04 05:00,4,173.75,173.95,173.45,173.55,24
20170701|2016-11-04 05:30,4,173.5,173.5,173.3,173.3,4
20170701|2016-11-04 06:00,4,173.2,173.2,172.85,173.05,22
20170701|2016-11-04 06:30,4,173.2,173.35,173.15,173.25,20
20170701|2016-11-04 07:00,4,172.9,173.7,172.8,173.65,73
20170701|2016-11-04 07:30,4,173.7,176.3,173.55,175.5,542
20170701|2016-11-04 08:00,4,175.55,176,174.7,175.05,452
20170701|2016-11-04 08:30,4,175.05,175.95,174.9,175.85,191
20170701|2016-11-04 09:00,4,175.8,176.4,175.6,176.1,98
20170701|2016-11-04 09:30,4,176.15,177.85,176,177.1,286
20170701|2016-11-04 10:00,4,177.1,178.5,177.1,178.5,125
20170701|2016-11-04 10:30,4,178.35,178.35,177.7,178.2,140
20170701|2016-11-04 11:00,4,178.05,179.15,178.05,178.45,137
20170701|2016-11-04 11:30,4,178.55,178.55,177.8,177.9,289
20170701|2016-11-04 12:00,4,177.7,179.1,177.25,178.4,269
20170701|2016-11-07 03:00,7,177.55,179.15,177.55,179.15,31
20170701|2016-11-07 03:30,7,179.15,180.5,179.15,180.05,69
20170701|2016-11-07 04:00,7,180,180.9,180,180.7,50
20170701|2016-11-07 04:30,7,180.4,180.65,180.15,180.65,26
20170701|2016-11-07 05:00,7,180.65,181.75,180.5,180.6,133
20170701|2016-11-07 05:30,7,180.65,180.65,179.7,180,153
20170701|2016-11-07 06:00,7,179.95,179.95,179.05,179.7,103
20170701|2016-11-07 06:30,7,179.5,179.9,179.25,179.45,39
20170701|2016-11-07 07:00,7,179.55,180.75,179.5,180.35,34
20170701|2016-11-07 07:30,7,180.25,181.4,179.9,181.05,150
20170701|2016-11-07 08:00,7,181.15,182.05,181.1,181.85,136
20170701|2016-11-07 08:30,7,181.85,182.25,181.3,182,135
20170701|2016-11-07 09:00,7,182,182.8,181.95,182.45,100
20170701|2016-11-07 09:30,7,182.3,183,182.3,182.75,246
20170701|2016-11-07 10:00,7,182.65,182.85,182.45,182.65,31
20170701|2016-11-07 10:30,7,182.65,182.8,182.45,182.45,141
20170701|2016-11-07 11:00,7,182.65,183.2,182.6,182.65,164
20170701|2016-11-07 11:30,7,182.6,182.85,182.6,182.75,101
20170701|2016-11-07 12:00,7,182.8,182.9,181.5,181.6,142
20170701|2016-11-08 03:00,8,182.8,183.5,182.2,183.5,60
20170701|2016-11-08 03:30,8,183.1,183.1,182.55,182.85,12
20170701|2016-11-08 04:00,8,182.95,183.2,182.4,182.65,25
20170701|2016-11-08 04:30,8,182.35,182.35,181.15,182.05,89
20170701|2016-11-08 05:00,8,181.7,181.9,181.5,181.7,27
20170701|2016-11-08 05:30,8,181.6,181.8,180.15,180.25,199
20170701|2016-11-08 06:00,8,180.2,181,180.05,180.65,120
20170701|2016-11-08 06:30,8,180.8,180.8,179.2,179.3,177
20170701|2016-11-08 07:00,8,179.45,179.45,178.2,178.25,182
20170701|2016-11-08 07:30,8,178.2,179.25,177.45,177.6,145
20170701|2016-11-08 08:00,8,177.5,178.25,177.45,177.45,122
20170701|2016-11-08 08:30,8,177.55,178.15,177.4,177.7,157
20170701|2016-11-08 09:00,8,177.75,178.1,177.35,178.1,93
20170701|2016-11-08 09:30,8,177.95,178.4,177.7,178.05,81
20170701|2016-11-08 10:00,8,178.35,178.6,177.85,178,68
20170701|2016-11-08 10:30,8,177.95,177.95,177.4,177.55,126
20170701|2016-11-08 11:00,8,177.2,177.2,175.75,176.35,205
20170701|2016-11-08 11:30,8,176.3,176.3,175.5,175.75,103
20170701|2016-11-08 12:00,8,175.8,176.1,175.3,175.95,202
20170701|2016-11-09 03:00,9,173.2,173.55,171.25,171.55,240
20170701|2016-11-09 03:30,9,171.9,172.75,171.9,172.3,54
20170701|2016-11-09 04:00,9,172.6,173.55,172.55,173.35,21
20170701|2016-11-09 04:30,9,173.15,174.25,173.15,174.25,68
20170701|2016-11-09 05:00,9,174.15,174.25,173.15,173.8,39
20170701|2016-11-09 05:30,9,173.65,173.65,173.65,173.65,1
20170701|2016-11-09 06:00,9,173.6,173.85,173.5,173.55,8
20170701|2016-11-09 06:30,9,173.5,173.55,173.5,173.55,2
20170701|2016-11-09 07:00,9,173.8,174.4,173.8,174.15,53
20170701|2016-11-09 07:30,9,174.1,174.95,173.65,174.05,90
20170701|2016-11-09 08:00,9,174.1,174.15,173.9,174.05,31
20170701|2016-11-09 08:30,9,174.25,175.85,174.25,175.2,201
20170701|2016-11-09 09:00,9,175.3,178.25,175.3,177.45,215
20170701|2016-11-09 09:30,9,177,177.3,176.25,176.25,66
20170701|2016-11-09 10:00,9,176.2,177.15,176.15,177,90
20170701|2016-11-09 10:30,9,176.95,177.3,176.3,176.8,52
20170701|2016-11-09 11:00,9,176.45,177.6,176.4,177.6,86
20170701|2016-11-09 11:30,9,177.45,178.4,177.35,177.9,93
20170701|2016-11-09 12:00,9,178.3,178.65,177.7,177.7,152
20170701|2016-11-10 03:00,10,178.25,180.35,178.25,180.35,77
20170701|2016-11-10 03:30,10,180.45,180.45,180.35,180.4,15
20170701|2016-11-10 04:00,10,180.5,180.5,180.1,180.1,22
20170701|2016-11-10 04:30,10,179.95,179.95,178.8,179.3,14
20170701|2016-11-10 05:00,10,179.35,179.5,178.7,179.15,33
20170701|2016-11-10 05:30,10,179.15,179.15,177.6,178.2,116
20170701|2016-11-10 06:00,10,177.9,178.05,175.2,175.3,89
20170701|2016-11-10 06:30,10,175,176.1,173.6,175,268
20170701|2016-11-10 07:00,10,175.05,175.4,174.65,175.3,20
20170701|2016-11-10 07:30,10,175.2,175.2,173.5,173.95,310
20170701|2016-11-10 08:00,10,173.7,174,173.1,173.7,124
20170701|2016-11-10 08:30,10,173.35,173.75,173.05,173.35,153
20170701|2016-11-10 09:00,10,173.4,173.4,172.2,172.85,73
20170701|2016-11-10 09:30,10,172.75,172.9,171.7,171.95,184
20170701|2016-11-10 10:00,10,171.75,172.8,171.35,172.25,286
20170701|2016-11-10 10:30,10,172.2,172.8,171.7,171.7,111
20170701|2016-11-10 11:00,10,171.55,171.8,171.25,171.8,32
20170701|2016-11-10 11:30,10,171.3,171.6,171.2,171.2,56
20170701|2016-11-10 12:00,10,171.2,171.2,169.7,170.6,308
20170701|2016-11-11 03:00,11,170.15,170.75,169.75,170.45,31
20170701|2016-11-11 03:30,11,170.5,170.7,170.5,170.7,9
20170701|2016-11-11 04:00,11,170.25,170.25,169.25,170,28
20170701|2016-11-11 04:30,11,170.2,171.75,170.2,171.75,13
20170701|2016-11-11 05:00,11,169.95,170.05,169.1,169.1,37
20170701|2016-11-11 05:30,11,168.6,169.4,168.6,169,84
20170701|2016-11-11 06:00,11,169.05,171,169,170.3,17
20170701|2016-11-11 06:30,11,169.85,171.1,169.85,170.8,57
20170701|2016-11-11 07:00,11,170.95,171.2,169.35,169.55,54
20170701|2016-11-11 07:30,11,169.55,169.55,168.4,168.65,127
20170701|2016-11-11 08:00,11,168.55,168.85,167.65,168.05,155
20170701|2016-11-11 08:30,11,168,168.1,166.4,166.4,218
20170701|2016-11-11 09:00,11,166.2,167.4,166.05,166.55,155
20170701|2016-11-11 09:30,11,166.7,167.15,166.65,166.8,37
20170701|2016-11-11 10:00,11,166.8,166.95,166.2,166.2,47
20170701|2016-11-11 10:30,11,166.3,167.2,166.25,167.05,34
20170701|2016-11-11 11:00,11,167.5,167.5,166.85,167.05,125
20170701|2016-11-11 11:30,11,167.25,167.65,167.1,167.65,44
20170701|2016-11-11 12:00,11,167.7,167.8,167.25,167.3,120
20170701|2016-11-14 03:00,14,166.55,166.85,165.55,165.65,95
20170701|2016-11-14 03:30,14,165.75,166.55,165.7,166.55,22
20170701|2016-11-14 04:00,14,166.4,167,166.35,167,18
20170701|2016-11-14 04:30,14,166.9,167.85,166.9,167.6,31
20170701|2016-11-14 05:00,14,167.7,167.7,166.6,167,72
20170701|2016-11-14 05:30,14,166.9,166.9,166.5,166.8,11
20170701|2016-11-14 06:00,14,166.95,167.35,166.95,167,14
20170701|2016-11-14 06:30,14,167.15,167.2,166.35,166.35,14
20170701|2016-11-14 07:00,14,166,166.3,165.3,165.9,74
20170701|2016-11-14 07:30,14,165.95,167.1,165.7,166.05,103
20170701|2016-11-14 08:00,14,165.9,166.75,165.9,166.55,50
20170701|2016-11-14 08:30,14,166.5,167.25,166.45,166.75,57
20170701|2016-11-14 09:00,14,166.6,167.05,166.45,166.65,60
20170701|2016-11-14 09:30,14,166.2,167,166.2,166.65,69
20170701|2016-11-14 10:00,14,166.5,166.9,166.5,166.7,18
20170701|2016-11-14 10:30,14,166.7,167,166.65,167,79
20170701|2016-11-14 11:00,14,166.75,168.2,166.55,168.2,113
20170701|2016-11-14 11:30,14,167.9,170.6,167.9,170.35,199
20170701|2016-11-14 12:00,14,170.2,170.6,169.4,170.15,205
20170701|2016-11-15 03:00,15,170.5,171.85,170.4,170.45,58
20170701|2016-11-15 03:30,15,170.6,170.7,170.2,170.2,23
20170701|2016-11-15 04:00,15,170.2,170.7,169.85,170.65,15
20170701|2016-11-15 04:30,15,170.6,171.6,170.6,170.95,48
20170701|2016-11-15 05:00,15,171.15,171.15,170.6,170.6,33
20170701|2016-11-15 05:30,15,170.4,171.2,170.4,171.1,14
20170701|2016-11-15 06:00,15,171,171,170.8,170.8,5
20170701|2016-11-15 06:30,15,170.9,171.6,170.9,171.35,47
20170701|2016-11-15 07:00,15,171.9,173.35,170.5,170.9,116
20170701|2016-11-15 07:30,15,170.75,170.75,169.1,169.9,139
20170701|2016-11-15 08:00,15,169.8,170.75,169.45,170.55,42
20170701|2016-11-15 08:30,15,170.7,171.25,170.65,171.15,25
20170701|2016-11-15 09:00,15,170.5,170.7,169.05,170,89
20170701|2016-11-15 09:30,15,169.95,169.95,168.45,169,148
20170701|2016-11-15 10:00,15,169,170.35,169,170.2,129
20170701|2016-11-15 10:30,15,170.05,170.05,169.65,169.95,13
20170701|2016-11-15 11:00,15,169.5,170.25,169,170,33
20170701|2016-11-15 11:30,15,169.95,170.2,169.6,169.6,41
20170701|2016-11-15 12:00,15,169.25,170.15,169.1,169.4,84
20170701|2016-11-16 03:00,16,169.95,170.3,169.65,169.65,24
20170701|2016-11-16 03:30,16,169.95,170.75,169.85,170.75,28
20170701|2016-11-16 04:00,16,170.05,170.3,169.9,170,17
20170701|2016-11-16 04:30,16,169.95,170.1,169.65,169.65,9
20170701|2016-11-16 05:00,16,169.55,169.55,169,169.5,18
20170701|2016-11-16 05:30,16,169.4,169.55,168.9,168.9,16
20170701|2016-11-16 06:00,16,168.8,168.8,168.6,168.6,4
20170701|2016-11-16 06:30,16,168.95,169.5,168.75,169,16
20170701|2016-11-16 07:00,16,168.95,170.15,168,168.7,144
20170701|2016-11-16 07:30,16,168.65,168.9,168.2,168.6,104
20170701|2016-11-16 08:00,16,168.7,170,168.7,169.9,53
20170701|2016-11-16 08:30,16,169.75,170.05,168.9,169.25,53
20170701|2016-11-16 09:00,16,169.35,169.45,168.4,169.1,35
20170701|2016-11-16 09:30,16,169,169.6,168.95,169.25,27
20170701|2016-11-16 10:00,16,169.35,169.4,168.3,168.3,55
20170701|2016-11-16 10:30,16,168.6,169.35,168.3,169.2,71
20170701|2016-11-16 11:00,16,169.05,169.15,168.55,168.55,87
20170701|2016-11-16 11:30,16,168.4,168.55,167.85,168.5,63
20170701|2016-11-16 12:00,16,168.5,168.95,168.35,168.35,101
20170701|2016-11-17 03:00,17,169.2,169.25,168.5,169.25,20
20170701|2016-11-17 03:30,17,169.05,169.1,168.75,168.75,33
20170701|2016-11-17 04:00,17,168.75,168.85,168.7,168.85,10
20170701|2016-11-17 04:30,17,169.05,169.05,168.95,168.95,5
20170701|2016-11-17 05:00,17,168.9,168.9,168.9,168.9,1
20170701|2016-11-17 05:30,17,168.65,169.05,168.65,169.05,4
20170701|2016-11-17 06:00,17,168.95,168.95,168.85,168.85,2
20170701|2016-11-17 06:30,17,168.1,168.4,167.45,167.55,16
20170701|2016-11-17 07:00,17,167.75,168.25,167.4,168.25,12
20170701|2016-11-17 07:30,17,168.05,168.25,167.85,168,16
20170701|2016-11-17 08:00,17,168.1,169.2,168.1,168.9,44
20170701|2016-11-17 08:30,17,168.65,168.95,168.25,168.25,28
20170701|2016-11-17 09:00,17,168.15,168.45,167.7,167.7,22
20170701|2016-11-17 09:30,17,167.8,168.5,167.75,168.25,24
20170701|2016-11-17 10:00,17,168.25,168.65,168.05,168.3,14
20170701|2016-11-17 10:30,17,168.35,168.65,168.25,168.55,18
20170701|2016-11-17 11:00,17,168.45,168.45,168,168,23
20170701|2016-11-17 11:30,17,167.7,167.7,167.1,167.15,21
20170701|2016-11-17 12:00,17,167,167.5,166.75,167.35,62
20170701|2016-11-18 03:00,18,167.3,167.3,166.4,166.4,21
20170701|2016-11-18 03:30,18,166.6,166.65,165.9,165.9,26
20170701|2016-11-18 04:00,18,165.85,166.35,165.85,166.3,7
20170701|2016-11-18 04:30,18,166.2,166.55,166.2,166.5,10
20170701|2016-11-18 05:00,18,166.45,166.45,166.2,166.2,11
20170701|2016-11-18 05:30,18,166.15,166.15,166.05,166.05,3
20170701|2016-11-18 06:00,18,166,166.7,166,166.35,7
20170701|2016-11-18 06:30,18,166.6,166.6,166.05,166.3,5
20170701|2016-11-18 07:00,18,166.55,168.05,166.55,168.05,71
20170701|2016-11-18 07:30,18,168.05,169,168,169,65
20170701|2016-11-18 08:00,18,168.2,168.95,168,168.15,41
20170701|2016-11-18 08:30,18,167.95,167.95,167.4,167.7,14
20170701|2016-11-18 09:00,18,167.8,168.45,167.8,168.3,24
20170701|2016-11-18 09:30,18,168,168,167.4,167.9,32
20170701|2016-11-18 10:00,18,167.5,167.75,167.4,167.75,8
20170701|2016-11-18 10:30,18,167.8,167.8,167.1,167.1,36
20170701|2016-11-18 11:00,18,167.5,167.5,167.45,167.45,6
20170701|2016-11-18 11:30,18,167.45,167.45,166.9,166.9,18
20170701|2016-11-18 12:00,18,166.3,166.75,166,166.75,58
20170701|2016-11-21 03:00,21,166.3,167.25,166.3,167.25,10
20170701|2016-11-21 04:00,21,167.25,167.3,167.25,167.25,4
20170701|2016-11-21 04:30,21,167.55,168,167.55,167.75,4
20170701|2016-11-21 05:00,21,167.45,167.45,167.3,167.4,11
20170701|2016-11-21 05:30,21,167.5,167.5,167.25,167.5,10
20170701|2016-11-21 06:00,21,167.55,167.6,167.4,167.4,4
20170701|2016-11-21 06:30,21,167.1,167.1,167.1,167.1,1
20170701|2016-11-21 07:00,21,167.2,167.2,166.55,166.75,9
20170701|2016-11-21 07:30,21,166.55,167.65,166.55,167.65,7
20170701|2016-11-21 08:00,21,167.55,167.55,167.2,167.2,5
20170701|2016-11-21 08:30,21,167.15,167.2,166.8,166.8,13
20170701|2016-11-21 09:00,21,166.55,166.55,164.15,164.4,313
20170701|2016-11-21 09:30,21,164.3,164.55,164,164.55,69
20170701|2016-11-21 10:00,21,164.45,164.7,164.4,164.7,9
20170701|2016-11-21 10:30,21,164.55,164.55,164.25,164.4,37
20170701|2016-11-21 11:00,21,164.55,165.1,164.5,164.8,8
20170701|2016-11-21 11:30,21,164.7,165.65,164.7,165.6,8
20170701|2016-11-21 12:00,21,165.6,168.2,165.4,167.25,114
20170701|2016-11-22 03:00,22,168.4,168.8,166.95,167.35,84
20170701|2016-11-22 03:30,22,167.45,167.55,166.95,166.95,17
20170701|2016-11-22 04:00,22,167.6,167.6,167.2,167.2,3
20170701|2016-11-22 04:30,22,167.6,168.2,167.6,168.2,11
20170701|2016-11-22 05:00,22,168,168.1,167.8,168.1,17
20170701|2016-11-22 05:30,22,168.2,168.35,168.2,168.35,7
20170701|2016-11-22 06:00,22,168.55,168.55,168.4,168.4,5
20170701|2016-11-22 06:30,22,167.8,167.8,167.15,167.3,17
20170701|2016-11-22 07:00,22,167.45,168.05,166.6,166.75,24
20170701|2016-11-22 07:30,22,166.5,167.7,166.5,167.7,20
20170701|2016-11-22 08:00,22,167.45,167.65,167.15,167.55,22
20170701|2016-11-22 08:30,22,167.25,167.9,166.95,167.8,21
20170701|2016-11-22 09:00,22,167.8,168.2,167.55,167.55,3
20170701|2016-11-22 09:30,22,167.05,167.55,166.8,166.8,17
20170701|2016-11-22 10:00,22,167.2,167.3,166.65,166.7,17
20170701|2016-11-22 10:30,22,166.7,167.05,166.4,166.4,18
20170701|2016-11-22 11:00,22,166.5,166.85,166.5,166.7,10
20170701|2016-11-22 11:30,22,167.05,167.2,166.6,166.6,88
20170701|2016-11-22 12:00,22,166.75,166.75,165.95,166.05,29
20170701|2016-11-23 03:00,23,166.15,166.15,165.45,165.8,21
20170701|2016-11-23 03:30,23,165.65,165.75,165.35,165.35,8
20170701|2016-11-23 04:00,23,165.8,165.8,165.25,165.5,26
20170701|2016-11-23 04:30,23,165.35,165.35,165,165,43
20170701|2016-11-23 05:30,23,165,165.05,165,165.05,28
20170701|2016-11-23 06:00,23,164.4,164.4,164.35,164.4,5
20170701|2016-11-23 06:30,23,164.6,164.6,164.55,164.6,7
20170701|2016-11-23 07:00,23,164.6,164.8,164.3,164.3,19
20170701|2016-11-23 07:30,23,164.3,164.3,163.15,163.75,164
20170701|2016-11-23 08:00,23,163.55,163.55,162.5,162.95,130
20170701|2016-11-23 08:30,23,163.05,163.05,162.3,162.5,35
20170701|2016-11-23 09:00,23,162.65,162.95,162.3,162.85,16
20170701|2016-11-23 09:30,23,162.6,163.2,162.55,162.8,17
20170701|2016-11-23 10:00,23,163.25,163.65,162.95,162.95,33
20170701|2016-11-23 10:30,23,163,163,162.95,162.95,6
20170701|2016-11-23 11:00,23,162.95,163.2,162.8,163.15,19
20170701|2016-11-23 11:30,23,163.05,163.15,162.65,163.15,27
20170701|2016-11-23 12:00,23,162.55,162.7,162.05,162.05,237
20170701|2016-11-25 03:00,25,162.2,162.75,162.15,162.55,18
20170701|2016-11-25 03:30,25,162.55,162.55,162.55,162.55,1
20170701|2016-11-25 04:00,25,162.75,163,162.75,163,3
20170701|2016-11-25 04:30,25,162.65,162.65,162.3,162.35,5
20170701|2016-11-25 05:00,25,162.3,162.3,162.3,162.3,1
20170701|2016-11-25 05:30,25,162.1,162.2,161.5,161.6,270
20170701|2016-11-25 06:00,25,161.7,161.8,161.55,161.75,14
20170701|2016-11-25 06:30,25,161.95,162,161.95,162,2
20170701|2016-11-25 07:00,25,161.85,161.85,160.85,160.85,211
20170701|2016-11-25 07:30,25,160.85,160.85,159.85,159.85,166
20170701|2016-11-25 08:00,25,159.8,160.5,159.8,160.4,18
20170701|2016-11-25 08:30,25,160.35,160.45,159.95,160,19
20170701|2016-11-25 09:00,25,159.9,160.05,159.85,160.05,22
20170701|2016-11-25 09:30,25,160.15,160.15,159.7,159.75,27
20170701|2016-11-25 10:00,25,159.8,159.8,158.85,159.1,101
20170701|2016-11-25 10:30,25,159.1,159.3,159.05,159.05,27
20170701|2016-11-25 11:00,25,158.95,159.1,158.75,159.1,39
20170701|2016-11-25 11:30,25,159.15,160.25,159.15,160.25,9
20170701|2016-11-28 03:00,28,160.7,160.95,160.45,160.95,24
20170701|2016-11-28 03:30,28,160.9,160.9,160.65,160.65,3
20170701|2016-11-28 04:00,28,160.65,161.1,160.65,161.05,9
20170701|2016-11-28 04:30,28,161.2,161.2,161,161,9
20170701|2016-11-28 05:00,28,160.75,161,160.75,160.95,13
20170701|2016-11-28 05:30,28,160.7,160.7,160.7,160.7,1
20170701|2016-11-28 06:00,28,160.4,160.75,160.4,160.75,8
20170701|2016-11-28 06:30,28,160.6,160.6,160.45,160.6,15
20170701|2016-11-28 07:00,28,160.6,160.6,159.65,159.65,24
20170701|2016-11-28 07:30,28,159.7,159.7,158.95,159.5,89
20170701|2016-11-28 08:00,28,159.5,159.9,159.45,159.45,12
20170701|2016-11-28 08:30,28,159.4,159.4,159.3,159.3,12
20170701|2016-11-28 09:00,28,159.25,160.45,158.85,160.45,59
20170701|2016-11-28 09:30,28,160.15,160.5,160.15,160.2,29
20170701|2016-11-28 10:00,28,160.45,161.3,160.45,161.05,16
20170701|2016-11-28 10:30,28,160.95,161.05,160.3,161.05,98
20170701|2016-11-28 11:00,28,161.25,161.35,160.45,160.55,86
20170701|2016-11-28 11:30,28,160.95,161,160.65,160.95,34
20170701|2016-11-28 12:00,28,161.05,161.15,160.55,161.15,43
20170701|2016-11-29 03:00,29,161.05,161.05,160.6,160.9,12
20170701|2016-11-29 03:30,29,160.7,160.95,160.35,160.35,26
20170701|2016-11-29 04:00,29,160.4,160.4,160.4,160.4,1
20170701|2016-11-29 05:00,29,160.05,160.7,160.05,160.6,14
20170701|2016-11-29 05:30,29,161,161.45,160.95,160.95,8
20170701|2016-11-29 06:00,29,160.8,160.8,160.4,160.55,5
20170701|2016-11-29 06:30,29,160.35,160.35,160.35,160.35,1
20170701|2016-11-29 07:00,29,160.35,160.35,159.45,159.45,54
20170701|2016-11-29 07:30,29,159.55,159.6,159.25,159.45,86
20170701|2016-11-29 08:00,29,159,159.55,158.5,159.55,66
20170701|2016-11-29 08:30,29,159.7,159.75,158.65,158.8,17
20170701|2016-11-29 09:00,29,159.05,159.1,158.6,158.7,40
20170701|2016-11-29 09:30,29,158.75,159.2,158.75,158.95,28
20170701|2016-11-29 10:00,29,158.75,158.75,157.25,157.45,170
20170701|2016-11-29 10:30,29,157.4,157.6,157.2,157.5,32
20170701|2016-11-29 11:00,29,157.45,157.95,157.35,157.75,59
20170701|2016-11-29 11:30,29,157.65,157.65,157.15,157.4,45
20170701|2016-11-29 12:00,29,157.2,157.55,156.9,157.1,65
20170701|2016-11-30 03:00,30,157.6,157.6,156.7,156.8,80
20170701|2016-11-30 03:30,30,156.95,157.2,156.95,157.2,11
20170701|2016-11-30 04:00,30,157.35,157.5,157.2,157.25,10
20170701|2016-11-30 04:30,30,157.6,157.85,157.55,157.6,8
20170701|2016-11-30 05:00,30,157.75,157.75,157.75,157.75,3
20170701|2016-11-30 05:30,30,157.45,157.45,157.4,157.4,5
20170701|2016-11-30 06:00,30,157.15,157.15,157.1,157.15,5
20170701|2016-11-30 06:30,30,156.95,157.15,156.95,157.15,4
20170701|2016-11-30 07:00,30,157.45,157.45,156.5,156.7,50
20170701|2016-11-30 07:30,30,156.55,157.4,156.1,157.4,40
20170701|2016-11-30 08:00,30,157.15,157.25,156.9,157.25,15
20170701|2016-11-30 08:30,30,157.25,157.25,156.2,156.2,26
20170701|2016-11-30 09:00,30,156.1,156.1,155.6,155.8,20
20170701|2016-11-30 09:30,30,155.8,155.95,155.5,155.6,31
20170701|2016-11-30 10:00,30,155.7,155.8,155.3,155.8,75
20170701|2016-11-30 10:30,30,155.8,155.8,155.5,155.55,7
20170701|2016-11-30 11:00,30,155.5,155.85,155.45,155.7,19
20170701|2016-11-30 11:30,30,155.75,155.8,155.45,155.45,8
20170701|2016-11-30 12:00,30,155.4,155.45,154.95,155.15,259
20170701|2016-12-01 03:00,1,155.45,155.65,155.2,155.2,22
20170701|2016-12-01 03:30,1,155.35,155.35,155.1,155.2,25
20170701|2016-12-01 04:00,1,155.3,155.35,155.3,155.35,6
20170701|2016-12-01 04:30,1,155.15,155.2,155.05,155.15,29
20170701|2016-12-01 05:00,1,155.05,155.3,155.05,155.05,8
20170701|2016-12-01 05:30,1,155,155.05,155,155.05,113
20170701|2016-12-01 06:00,1,155.2,155.3,155.15,155.15,18
20170701|2016-12-01 06:30,1,155.15,155.35,155.15,155.35,5
20170701|2016-12-01 07:00,1,154.85,154.85,154.4,154.45,99
20170701|2016-12-01 07:30,1,154.55,154.8,154.15,154.35,143
20170701|2016-12-01 08:00,1,154.4,154.45,153.9,154.05,77
20170701|2016-12-01 08:30,1,153.7,153.7,152.3,152.6,67
20170701|2016-12-01 09:00,1,152.55,152.6,152.1,152.15,183
20170701|2016-12-01 09:30,1,152.2,152.4,152.2,152.4,16
20170701|2016-12-01 10:00,1,152.2,152.3,151.4,151.4,140
20170701|2016-12-01 10:30,1,151.35,151.35,150.4,150.55,137
20170701|2016-12-01 11:00,1,150.8,150.95,150.35,150.65,74
20170701|2016-12-01 11:30,1,150.95,151.4,150,150,148
20170701|2016-12-01 12:00,1,149.85,149.95,149.25,149.55,182
20170701|2016-12-02 03:00,2,149.35,149.9,148.6,149.35,155
20170701|2016-12-02 03:30,2,149.4,149.75,149.1,149.75,81
20170701|2016-12-02 04:00,2,149.5,150.05,149.5,150.05,25
20170701|2016-12-02 04:30,2,150.15,150.45,150.05,150.05,35
20170701|2016-12-02 05:00,2,150.2,150.35,150,150,42
20170701|2016-12-02 05:30,2,150,150.85,149.9,150.85,105
20170701|2016-12-02 06:00,2,150.7,151.1,150.5,150.85,71
20170701|2016-12-02 06:30,2,150.85,150.85,150.05,150.05,64
20170701|2016-12-02 07:00,2,150,150.2,149.55,150.1,349
20170701|2016-12-02 07:30,2,150.05,150.4,149.7,150.1,321
20170701|2016-12-02 08:00,2,150,150.25,149.7,150.15,221
20170701|2016-12-02 08:30,2,150.1,150.15,149.65,149.75,169
20170701|2016-12-02 09:00,2,149.75,151.2,149.65,150.8,83
20170701|2016-12-02 09:30,2,150.85,153.2,150.85,152.1,124
20170701|2016-12-02 10:00,2,152.1,152.9,151.5,151.8,92
20170701|2016-12-02 10:30,2,151.55,151.7,150.95,151.2,103
20170701|2016-12-02 11:00,2,150.9,152.1,150.85,152.05,70
20170701|2016-12-02 11:30,2,151.8,151.8,150.95,150.95,42
20170701|2016-12-02 12:00,2,150.9,151,150.15,150.35,186
20170701|2016-12-05 03:00,5,150,150.45,149.65,150.1,84
20170701|2016-12-05 03:30,5,150,150.35,150,150.35,29
20170701|2016-12-05 04:00,5,150.35,150.85,150.35,150.75,49
20170701|2016-12-05 04:30,5,150.6,150.8,150.35,150.75,37
20170701|2016-12-05 05:00,5,150.45,150.95,150.35,150.95,24
20170701|2016-12-05 05:30,5,151.1,151.25,151.1,151.25,2
20170701|2016-12-05 06:00,5,151.85,151.85,151,151,24
20170701|2016-12-05 06:30,5,150.7,150.85,150.7,150.75,8
20170701|2016-12-05 07:00,5,151.05,151.05,150,150,152
20170701|2016-12-05 07:30,5,150,150,149.1,149.1,89
20170701|2016-12-05 08:00,5,149.2,149.95,149.2,149.8,26
20170701|2016-12-05 08:30,5,149.75,149.75,149.4,149.45,52
20170701|2016-12-05 09:00,5,149.45,149.65,149.15,149.15,100
20170701|2016-12-05 09:30,5,149.2,149.6,149.15,149.6,72
20170701|2016-12-05 10:00,5,149.55,149.7,149.3,149.45,127
20170701|2016-12-05 10:30,5,149.5,149.8,149.3,149.35,87
20170701|2016-12-05 11:00,5,149.35,149.4,149.25,149.35,74
20170701|2016-12-05 11:30,5,149.25,150.1,149.25,150.1,71
20170701|2016-12-05 12:00,5,149.75,149.9,148.8,149.1,205
20170701|2016-12-06 03:00,6,148.8,149.25,148.7,149.05,67
20170701|2016-12-06 03:30,6,149.1,149.2,148.9,149.1,63
20170701|2016-12-06 04:00,6,149.3,149.45,149.3,149.45,5
20170701|2016-12-06 04:30,6,149.65,149.7,149.6,149.7,7
20170701|2016-12-06 05:00,6,149.7,149.7,149.05,149.25,17
20170701|2016-12-06 05:30,6,149.05,149.2,149,149,10
20170701|2016-12-06 06:00,6,148.95,148.95,148.85,148.85,13
20170701|2016-12-06 06:30,6,148.85,148.95,148.75,148.85,13
20170701|2016-12-06 07:00,6,148.7,148.7,147.95,148.15,105
20170701|2016-12-06 07:30,6,147.85,148.25,147.8,147.8,93
20170701|2016-12-06 08:00,6,147.85,148.1,147.3,147.75,129
20170701|2016-12-06 08:30,6,147.55,147.8,147,147,213
20170701|2016-12-06 09:00,6,147.15,148.9,147.05,148.9,40
20170701|2016-12-06 09:30,6,148.8,150.05,148.75,149.55,54
20170701|2016-12-06 10:00,6,149.2,149.2,148.55,148.6,12
20170701|2016-12-06 10:30,6,148.55,148.65,148.35,148.35,31
20170701|2016-12-06 11:00,6,148.25,148.55,148.1,148.45,38
20170701|2016-12-06 11:30,6,148.1,148.1,147.5,147.5,25
20170701|2016-12-06 12:00,6,147.45,147.5,146.3,146.85,359
20170701|2016-12-07 03:00,7,147.25,147.75,146.95,147.75,70
20170701|2016-12-07 03:30,7,147.6,148.25,147.6,147.95,141
20170701|2016-12-07 04:00,7,148.15,148.7,148,148.7,104
20170701|2016-12-07 04:30,7,148.8,149.05,148.35,148.35,79
20170701|2016-12-07 05:00,7,148.35,148.75,148.3,148.75,41
20170701|2016-12-07 05:30,7,148.6,149,148.55,148.8,84
20170701|2016-12-07 06:00,7,148.8,148.9,148.15,148.2,106
20170701|2016-12-07 06:30,7,148.05,148.35,147.8,147.8,31
20170701|2016-12-07 07:00,7,147.7,148.25,147.35,147.75,60
20170701|2016-12-07 07:30,7,147.75,147.8,146.7,146.75,27
20170701|2016-12-07 08:00,7,146.8,147.05,146.8,146.85,75
20170701|2016-12-07 08:30,7,147.05,147.2,145.8,145.9,169
20170701|2016-12-07 09:00,7,145.8,146.1,145.5,145.95,100
20170701|2016-12-07 09:30,7,145.9,145.9,145.3,145.3,79
20170701|2016-12-07 10:00,7,145.35,145.95,145.3,145.85,58
20170701|2016-12-07 10:30,7,146.05,146.4,145.85,146.1,23
20170701|2016-12-07 11:00,7,146.25,146.25,146,146.25,20
20170701|2016-12-07 11:30,7,146.2,146.6,145.65,145.75,24
20170701|2016-12-07 12:00,7,145.45,146.45,145.4,146.4,39
20170701|2016-12-08 03:00,8,147.5,147.5,147,147.1,45
20170701|2016-12-08 03:30,8,146.95,147.1,146.7,147.1,21
20170701|2016-12-08 04:00,8,147.5,147.8,147.5,147.8,15
20170701|2016-12-08 04:30,8,147.6,147.65,147.35,147.35,36
20170701|2016-12-08 05:00,8,147.65,147.8,147.6,147.8,9
20170701|2016-12-08 05:30,8,147.45,147.45,147,147,5
20170701|2016-12-08 06:00,8,147.2,147.25,147.2,147.25,13
20170701|2016-12-08 06:30,8,147.1,147.1,147.1,147.1,1
20170701|2016-12-08 07:00,8,147,147.6,146.7,147,35
20170701|2016-12-08 07:30,8,147,147,146,146.15,40
20170701|2016-12-08 08:00,8,146.15,147.35,146.05,146.35,47
20170701|2016-12-08 08:30,8,146.35,146.5,146.1,146.1,28
20170701|2016-12-08 09:00,8,146.25,146.25,145.85,145.85,20
20170701|2016-12-08 09:30,8,145.85,146.2,145.85,146.05,16
20170701|2016-12-08 10:00,8,145.9,145.9,145.55,145.9,68
20170701|2016-12-08 10:30,8,145.65,145.75,145.6,145.6,26
20170701|2016-12-08 11:00,8,145.75,145.9,145.65,145.65,12
20170701|2016-12-08 11:30,8,145.35,145.45,145.3,145.35,35
20170701|2016-12-08 12:00,8,145.3,146.2,145.3,146.2,28
20170701|2016-12-09 03:00,9,146.8,146.8,145.65,145.75,52
20170701|2016-12-09 03:30,9,146.1,146.1,145.95,145.95,5
20170701|2016-12-09 04:00,9,146.25,146.25,146.05,146.05,5
20170701|2016-12-09 04:30,9,146.2,146.2,146.2,146.2,1
20170701|2016-12-09 05:00,9,146.4,146.4,145.8,145.8,11
20170701|2016-12-09 05:30,9,146.25,146.35,146.25,146.35,9
20170701|2016-12-09 06:00,9,146.4,147,146.4,147,198
20170701|2016-12-09 06:30,9,147,147,146.3,146.3,10
20170701|2016-12-09 07:00,9,145.95,146.2,145.7,146.15,38
20170701|2016-12-09 07:30,9,146.05,146.3,146.05,146.15,29
20170701|2016-12-09 08:00,9,145.75,146,145.75,145.8,23
20170701|2016-12-09 08:30,9,145.8,145.9,145.6,145.65,41
20170701|2016-12-09 09:00,9,145.8,145.8,145.4,145.55,13
20170701|2016-12-09 09:30,9,145.5,145.9,145.5,145.5,45
20170701|2016-12-09 10:00,9,145.55,145.75,145.55,145.55,31
20170701|2016-12-09 10:30,9,145.25,145.25,144.95,144.95,78
20170701|2016-12-09 11:00,9,144.95,144.95,144.05,144.05,96
20170701|2016-12-09 11:30,9,144.1,144.25,144,144.25,47
20170701|2016-12-09 12:00,9,144.1,144.2,143.5,143.5,112
20170701|2016-12-12 03:00,12,144.55,144.7,144.3,144.6,33
20170701|2016-12-12 03:30,12,144.6,144.6,144.5,144.5,15
20170701|2016-12-12 04:00,12,144.25,144.4,144.25,144.4,4
20170701|2016-12-12 04:30,12,144.4,144.45,144.4,144.45,2
20170701|2016-12-12 05:00,12,144.55,144.7,144.55,144.7,3
20170701|2016-12-12 05:30,12,144.65,144.65,144.15,144.15,28
20170701|2016-12-12 06:00,12,144.35,144.4,144,144,20
20170701|2016-12-12 06:30,12,144.15,144.3,144.15,144.3,2
20170701|2016-12-12 07:00,12,143.85,143.85,143.3,143.65,29
20170701|2016-12-12 07:30,12,143.9,144.4,143.6,143.6,15
20170701|2016-12-12 08:00,12,143.55,144.4,143.25,143.9,31
20170701|2016-12-12 08:30,12,144,145,143.85,144.6,62
20170701|2016-12-12 09:00,12,144.25,144.55,144.15,144.55,32
20170701|2016-12-12 09:30,12,144.2,145.3,144.2,145.25,97
20170701|2016-12-12 10:00,12,145.35,145.5,144.75,144.75,47
20170701|2016-12-12 10:30,12,145,145.15,144.8,145.15,16
20170701|2016-12-12 11:00,12,144.75,144.8,144.25,144.25,32
20170701|2016-12-12 11:30,12,144.35,144.8,144.35,144.75,8
20170701|2016-12-12 12:00,12,144.6,147.45,144.6,147.45,95
20170701|2016-12-13 03:00,13,147.25,147.85,147,147.85,9
20170701|2016-12-13 03:30,13,147.75,147.75,147.45,147.45,9
20170701|2016-12-13 04:30,13,147.65,148.15,147.65,148,29
20170701|2016-12-13 05:00,13,147.9,148.4,147.9,148.05,82
20170701|2016-12-13 05:30,13,148.05,148.1,147.95,148.1,7
20170701|2016-12-13 06:00,13,148.05,148.05,147.8,147.8,10
20170701|2016-12-13 06:30,13,147.65,147.85,147.65,147.75,6
20170701|2016-12-13 07:00,13,147.7,147.7,146.7,146.85,121
20170701|2016-12-13 07:30,13,146.65,146.7,146.55,146.7,25
20170701|2016-12-13 08:00,13,146.85,147.1,146.3,146.35,33
20170701|2016-12-13 08:30,13,146.15,147.05,146.15,146.75,43
20170701|2016-12-13 09:00,13,146.75,146.75,145.95,146.05,48
20170701|2016-12-13 09:30,13,146.1,146.1,145.75,145.95,33
20170701|2016-12-13 10:00,13,146.1,146.85,146.1,146.85,45
20170701|2016-12-13 10:30,13,146.9,146.9,146.25,146.3,11
20170701|2016-12-13 11:00,13,146.05,146.35,145.8,146.35,20
20170701|2016-12-13 11:30,13,146.15,147.05,146.15,146.85,22
20170701|2016-12-13 12:00,13,146.7,147.4,146.55,147.2,56
20170701|2016-12-14 03:00,14,147.3,147.4,146.95,146.95,72
20170701|2016-12-14 03:30,14,146.85,146.85,146.15,146.15,12
20170701|2016-12-14 04:00,14,146.35,146.55,146.35,146.55,7
20170701|2016-12-14 04:30,14,146.8,146.9,146.8,146.9,2
20170701|2016-12-14 05:00,14,146.9,146.9,146.9,146.9,1
20170701|2016-12-14 05:30,14,147.3,147.3,147.3,147.3,1
20170701|2016-12-14 06:00,14,147.35,147.9,147.35,147.9,10
20170701|2016-12-14 06:30,14,147.65,147.9,147.3,147.3,31
20170701|2016-12-14 07:00,14,147.25,147.25,146.5,146.55,48
20170701|2016-12-14 07:30,14,146.6,146.6,145.5,146,42
20170701|2016-12-14 08:00,14,145.8,146.45,145.45,145.55,110
20170701|2016-12-14 08:30,14,145.5,146.45,145.5,146.45,77
20170701|2016-12-14 09:00,14,146.4,146.9,146.15,146.35,38
20170701|2016-12-14 09:30,14,146.45,147.15,146.4,146.9,20
20170701|2016-12-14 10:00,14,147,148.15,147,148.15,72
20170701|2016-12-14 10:30,14,148.15,148.85,147.75,147.75,65
20170701|2016-12-14 11:00,14,147.8,148.2,147.7,148.1,209
20170701|2016-12-14 11:30,14,148.1,148.35,147.8,148.05,73
20170701|2016-12-14 12:00,14,148.4,149.25,148.35,148.55,129
20170701|2016-12-15 03:00,15,148,148,146.8,146.9,42
20170701|2016-12-15 03:30,15,146.8,147.25,146.8,147.25,21
20170701|2016-12-15 04:00,15,147.1,147.1,146.95,146.95,18
20170701|2016-12-15 04:30,15,146.7,146.7,146.35,146.35,13
20170701|2016-12-15 05:00,15,146.4,146.65,146.4,146.4,8
20170701|2016-12-15 05:30,15,146.4,146.85,146.35,146.85,6
20170701|2016-12-15 06:00,15,147,147,147,147,2
20170701|2016-12-15 06:30,15,147.1,147.1,146.75,146.75,8
20170701|2016-12-15 07:00,15,146.45,146.45,144.55,145.25,110
20170701|2016-12-15 07:30,15,145.25,145.4,144.2,144.65,125
20170701|2016-12-15 08:00,15,144.8,145.1,144.55,144.55,32
20170701|2016-12-15 08:30,15,144.4,144.5,143.9,144.2,69
20170701|2016-12-15 09:00,15,144.2,145,144.2,144.55,33
20170701|2016-12-15 09:30,15,144.55,144.6,144.1,144.4,76
20170701|2016-12-15 10:00,15,144.7,145.25,144.65,145,47
20170701|2016-12-15 10:30,15,145.45,146.05,145.15,145.65,42
20170701|2016-12-15 11:00,15,145.55,147.4,145.55,147.2,100
20170701|2016-12-15 11:30,15,147.25,147.65,146.55,147.05,53
20170701|2016-12-15 12:00,15,147.05,147.45,146.45,146.95,50
20170701|2016-12-16 03:00,16,147.7,147.7,146.85,147.1,74
20170701|2016-12-16 03:30,16,147.35,147.35,147.25,147.35,12
20170701|2016-12-16 04:00,16,147.25,147.6,147.25,147.6,6
20170701|2016-12-16 05:30,16,147,147,146.55,146.55,5
20170701|2016-12-16 06:00,16,146.8,147.1,146.8,147.1,4
20170701|2016-12-16 06:30,16,147.1,147.3,146.8,146.85,17
20170701|2016-12-16 07:00,16,147,147.05,146.5,146.5,6
20170701|2016-12-16 07:30,16,146.45,146.45,145.5,145.85,14
20170701|2016-12-16 08:00,16,145.85,146.35,145.55,146.25,147
20170701|2016-12-16 08:30,16,146.25,146.4,145.8,146.2,49
20170701|2016-12-16 09:00,16,146.1,146.2,145.9,146.1,9
20170701|2016-12-16 09:30,16,145.75,145.75,145.5,145.5,54
20170701|2016-12-16 10:00,16,145.5,146.3,145.5,146.15,47
20170701|2016-12-16 10:30,16,146.2,146.3,145.9,146.3,52
20170701|2016-12-16 11:00,16,146.15,146.25,145.85,146.25,13
20170701|2016-12-16 11:30,16,146.3,146.8,146.3,146.65,46
20170701|2016-12-16 12:00,16,146.55,147.65,146.5,146.7,98
20170701|2016-12-19 03:00,19,146.65,146.9,146.55,146.55,18
20170701|2016-12-19 03:30,19,147.35,147.35,147.05,147.15,9
20170701|2016-12-19 04:00,19,146.8,146.8,146.8,146.8,1
20170701|2016-12-19 04:30,19,146.7,146.95,146.7,146.95,7
20170701|2016-12-19 05:00,19,147.45,147.8,147.25,147.3,28
20170701|2016-12-19 05:30,19,147.75,148.1,147.75,147.75,7
20170701|2016-12-19 06:00,19,147.75,148.1,147.7,148.1,21
20170701|2016-12-19 06:30,19,148,148.3,148,148.3,5
20170701|2016-12-19 07:00,19,148,148,147.4,147.5,99
20170701|2016-12-19 07:30,19,147.85,148,147.6,147.6,10
20170701|2016-12-19 08:00,19,147.45,148.25,147.35,148.25,90
20170701|2016-12-19 08:30,19,148.2,148.95,147.75,148.95,33
20170701|2016-12-19 09:00,19,148.95,149.45,148.75,149.1,40
20170701|2016-12-19 09:30,19,149.05,149.2,148.4,148.8,39
20170701|2016-12-19 10:00,19,148.6,149.35,148.6,149.3,80
20170701|2016-12-19 10:30,19,149.3,149.3,148.8,148.9,30
20170701|2016-12-19 11:00,19,148.7,148.9,148.45,148.5,110
20170701|2016-12-19 11:30,19,148.4,148.4,147.8,147.8,15
20170701|2016-12-19 12:00,19,147.7,148.85,147.7,148.5,94
20170701|2016-12-20 03:00,20,149.45,149.7,148.9,148.95,68
20170701|2016-12-20 03:30,20,149,149,148.85,149,20
20170701|2016-12-20 04:00,20,149.15,149.15,148.65,148.65,20
20170701|2016-12-20 04:30,20,148.7,148.85,148.6,148.6,12
20170701|2016-12-20 05:00,20,148.55,149,148.5,148.95,12
20170701|2016-12-20 05:30,20,148.75,148.75,148.5,148.6,9
20170701|2016-12-20 06:00,20,148.45,148.7,148.4,148.7,6
20170701|2016-12-20 06:30,20,148.65,149.25,148.65,148.9,16
20170701|2016-12-20 07:00,20,148.7,148.8,147.4,147.65,76
20170701|2016-12-20 07:30,20,147.45,147.45,147.15,147.15,85
20170701|2016-12-20 08:00,20,147.5,147.7,146.95,147.4,20
20170701|2016-12-20 08:30,20,147.65,148.7,147.65,148.2,33
20170701|2016-12-20 09:00,20,148.15,148.2,148,148.2,15
20170701|2016-12-20 09:30,20,147.8,148.3,147.65,148.3,8
20170701|2016-12-20 10:00,20,148.25,148.45,148.25,148.25,15
20170701|2016-12-20 10:30,20,148.2,148.45,148.05,148.45,23
20170701|2016-12-20 11:00,20,148.25,148.4,148.15,148.15,41
20170701|2016-12-20 11:30,20,148.2,148.5,148.15,148.5,52
20170701|2016-12-20 12:00,20,148.55,148.8,147.9,148,48
20170701|2016-12-21 03:00,21,148,148.1,147.6,148.1,12
20170701|2016-12-21 03:30,21,148.3,148.35,148.3,148.3,16
20170701|2016-12-21 04:00,21,148.25,148.35,147.8,147.8,4
20170701|2016-12-21 04:30,21,147.8,147.85,147.7,147.8,26
20170701|2016-12-21 05:00,21,147.85,148.1,147.85,148.1,3
20170701|2016-12-21 05:30,21,147.75,147.8,147.6,147.6,19
20170701|2016-12-21 06:00,21,148.05,148.15,148.05,148.15,8
20170701|2016-12-21 06:30,21,148,148.2,147.8,147.8,5
20170701|2016-12-21 07:00,21,147.6,147.8,147,147.25,26
20170701|2016-12-21 07:30,21,147.65,147.85,147.65,147.65,10
20170701|2016-12-21 08:00,21,147.95,148.5,147.9,148.5,24
20170701|2016-12-21 08:30,21,148.3,148.5,148.15,148.45,14
20170701|2016-12-21 09:00,21,148.4,149.2,148.4,148.9,25
20170701|2016-12-21 09:30,21,148.9,148.9,148.4,148.4,12
20170701|2016-12-21 10:00,21,148.9,149.2,148.8,148.85,32
20170701|2016-12-21 10:30,21,148.95,149,148.7,149,14
20170701|2016-12-21 11:00,21,148.85,148.95,148.75,148.75,27
20170701|2016-12-21 11:30,21,148.8,148.95,148.75,148.8,4
20170701|2016-12-21 12:00,21,148.85,149.1,148.6,148.75,122
20170701|2016-12-22 03:00,22,149,149,147.95,147.95,54
20170701|2016-12-22 03:30,22,147.95,147.95,147.8,147.8,3
20170701|2016-12-22 04:30,22,147.9,147.95,147.8,147.95,17
20170701|2016-12-22 05:00,22,147.95,147.95,147.8,147.8,19
20170701|2016-12-22 05:30,22,148,148,148,148,2
20170701|2016-12-22 06:30,22,147.95,148.2,147.95,148.2,3
20170701|2016-12-22 07:00,22,147.95,148,147.4,148,44
20170701|2016-12-22 07:30,22,147.95,148.1,147.7,147.7,43
20170701|2016-12-22 08:00,22,147.35,147.35,146.9,147.05,50
20170701|2016-12-22 08:30,22,146.95,146.95,145.8,145.9,146
20170701|2016-12-22 09:00,22,145.9,146.7,145.7,146.65,29
20170701|2016-12-22 09:30,22,146.65,147,146.65,146.9,16
20170701|2016-12-22 10:00,22,147.05,147.05,146.35,146.6,27
20170701|2016-12-22 10:30,22,146.75,146.8,146.05,146.15,22
20170701|2016-12-22 11:00,22,146.3,146.3,145,145.2,71
20170701|2016-12-22 11:30,22,145.1,145.1,144.15,144.15,146
20170701|2016-12-22 12:00,22,144,144.3,143.25,143.45,205
20170701|2016-12-23 03:00,23,143.65,143.9,143.45,143.6,26
20170701|2016-12-23 03:30,23,143.65,143.65,143.1,143.6,22
20170701|2016-12-23 04:00,23,143.55,143.7,143.45,143.6,5
20170701|2016-12-23 04:30,23,143.8,143.8,143.8,143.8,4
20170701|2016-12-23 05:00,23,143.85,143.95,143.85,143.95,4
20170701|2016-12-23 05:30,23,144.2,144.25,144.1,144.1,50
20170701|2016-12-23 06:00,23,144.1,144.15,143.85,143.85,3
20170701|2016-12-23 06:30,23,143.65,143.65,143.2,143.35,22
20170701|2016-12-23 07:00,23,143.55,143.7,142.85,143.3,205
20170701|2016-12-23 07:30,23,143.35,143.45,143,143.15,81
20170701|2016-12-23 08:00,23,143.15,143.35,142.75,142.75,98
20170701|2016-12-23 08:30,23,142.8,142.9,142.7,142.85,45
20170701|2016-12-23 09:00,23,142.85,143,142.85,142.95,8
20170701|2016-12-23 09:30,23,142.75,142.8,142.65,142.8,20
20170701|2016-12-23 10:00,23,142.8,142.9,142.7,142.7,16
20170701|2016-12-23 10:30,23,142.6,142.8,142.6,142.7,14
20170701|2016-12-23 11:00,23,142.6,142.6,142.1,142.25,183
20170701|2016-12-23 11:30,23,142.1,142.1,141.25,141.25,82
20170701|2016-12-23 12:00,23,141.3,141.3,140.5,140.5,69
20170701|2016-12-27 07:00,27,140.7,141,140,140.35,320
20170701|2016-12-27 07:30,27,140,140,139.3,139.35,191
20170701|2016-12-27 08:00,27,139.25,139.25,138.8,138.8,208
20170701|2016-12-27 08:30,27,138.85,139.15,138.8,138.95,241
20170701|2016-12-27 09:00,27,138.9,140.15,138.9,139.85,79
20170701|2016-12-27 09:30,27,139.7,140,139.5,139.5,97
20170701|2016-12-27 10:00,27,139.3,139.75,139.15,139.65,23
20170701|2016-12-27 10:30,27,139.05,139.05,138.15,138.25,78
20170701|2016-12-27 11:00,27,138.4,138.4,138.1,138.1,47
20170701|2016-12-27 11:30,27,138.15,138.35,138.15,138.3,27
20170701|2016-12-27 12:00,27,138.1,139.45,138.05,139.2,110
20170701|2016-12-28 03:00,28,139.5,140.5,139.5,139.85,49
20170701|2016-12-28 03:30,28,139.8,140,139.8,139.9,9
20170701|2016-12-28 04:00,28,139.95,139.95,139.95,139.95,1
20170701|2016-12-28 04:30,28,139.8,139.8,139.65,139.65,3
20170701|2016-12-28 05:00,28,139.6,139.65,139.5,139.6,13
20170701|2016-12-28 05:30,28,139.75,139.95,139.75,139.75,26
20170701|2016-12-28 06:00,28,139.65,139.7,139.5,139.5,22
20170701|2016-12-28 06:30,28,139.65,139.65,139.5,139.5,10
20170701|2016-12-28 07:00,28,139.55,139.55,138.1,138.25,184
20170701|2016-12-28 07:30,28,138.5,138.6,137.95,138,29
20170701|2016-12-28 08:00,28,138.2,138.2,137.95,137.95,188
20170701|2016-12-28 08:30,28,138,138.05,137.9,137.9,283
20170701|2016-12-28 09:00,28,138,138.6,137.95,138.55,34
20170701|2016-12-28 09:30,28,138.6,139.15,138.45,138.75,97
20170701|2016-12-28 10:00,28,138.75,138.85,138.1,138.1,28
20170701|2016-12-28 10:30,28,138.1,138.1,137.85,137.85,63
20170701|2016-12-28 11:00,28,137.75,137.85,137.55,137.7,114
20170701|2016-12-28 11:30,28,137.55,137.7,137.5,137.7,49
20170701|2016-12-28 12:00,28,137.65,138.2,137.65,138.05,69
20170701|2016-12-29 03:00,29,138.55,138.55,138,138.55,25
20170701|2016-12-29 03:30,29,138.45,138.55,138.45,138.5,13
20170701|2016-12-29 04:00,29,138.6,139.05,138.55,139.05,62
20170701|2016-12-29 05:00,29,138.9,138.9,138.9,138.9,2
20170701|2016-12-29 06:00,29,138.75,138.8,138.75,138.8,10
20170701|2016-12-29 06:30,29,139,139.1,139,139.1,21
20170701|2016-12-29 07:00,29,138.9,138.9,138.6,138.65,68
20170701|2016-12-29 07:30,29,138.65,138.7,138.25,138.4,30
20170701|2016-12-29 08:00,29,138.45,138.7,138.35,138.7,28
20170701|2016-12-29 08:30,29,138.8,138.9,138.6,138.65,21
20170701|2016-12-29 09:00,29,138.45,139.7,138.4,139.7,53
20170701|2016-12-29 09:30,29,139.7,140.8,139.6,140.8,113
20170701|2016-12-29 10:00,29,140.75,142.9,140.7,142.75,107
20170701|2016-12-29 10:30,29,142.75,142.9,141.25,141.65,26
20170701|2016-12-29 11:00,29,141.5,141.5,140.8,140.9,111
20170701|2016-12-29 11:30,29,141,141.05,140.85,140.85,11
20170701|2016-12-29 12:00,29,140.85,141.1,139.9,140.1,99
20170701|2016-12-30 03:00,30,140.5,140.75,140.35,140.7,18
20170701|2016-12-30 03:30,30,140.7,140.7,140.7,140.7,1
20170701|2016-12-30 04:30,30,141.45,142,141.45,142,35
20170701|2016-12-30 05:00,30,141.15,141.15,141.15,141.15,5
20170701|2016-12-30 05:30,30,141.3,141.35,141.2,141.35,8
20170701|2016-12-30 06:00,30,141.3,141.6,140.95,140.95,32
20170701|2016-12-30 06:30,30,141.1,141.15,141.1,141.15,18
20170701|2016-12-30 07:00,30,141.25,142.2,141.25,142.15,50
20170701|2016-12-30 07:30,30,141.55,141.8,141.55,141.6,18
20170701|2016-12-30 08:00,30,141.6,141.8,141.45,141.8,58
20170701|2016-12-30 08:30,30,142.05,142.3,142.05,142.1,112
20170701|2016-12-30 09:00,30,142.1,142.1,141.7,141.85,69
20170701|2016-12-30 09:30,30,141.9,142.15,141.8,141.8,37
20170701|2016-12-30 10:00,30,142.25,143.3,142.1,143,57
20170701|2016-12-30 10:30,30,142.9,142.95,142.3,142.6,27
20170701|2016-12-30 11:00,30,142.75,142.75,142.1,142.1,27
20170701|2016-12-30 11:30,30,141.8,141.9,141.25,141.25,113
20170701|2016-12-30 12:00,30,140.9,141.9,140.9,141.8,71
20170701|2017-01-03 03:00,3,142.15,143.2,141.9,143.2,30
20170701|2017-01-03 03:30,3,143.45,143.6,143.35,143.35,14
20170701|2017-01-03 04:00,3,143.25,143.4,143.25,143.4,6
20170701|2017-01-03 04:30,3,142.95,143.2,142.95,143.05,7
20170701|2017-01-03 05:30,3,142.9,142.9,142.6,142.65,7
20170701|2017-01-03 06:00,3,142.6,142.75,142.55,142.75,8
20170701|2017-01-03 06:30,3,142.65,142.65,142.55,142.55,18
20170701|2017-01-03 07:00,3,142.15,142.6,141.8,142.05,127
20170701|2017-01-03 07:30,3,141.9,142.05,141.2,141.4,40
20170701|2017-01-03 08:00,3,141.3,141.35,140.3,140.4,109
20170701|2017-01-03 08:30,3,141,141,140.35,140.35,59
20170701|2017-01-03 09:00,3,140.1,140.25,139.15,139.45,135
20170701|2017-01-03 09:30,3,139.2,140,139.2,139.35,147
20170701|2017-01-03 10:00,3,139.35,140.8,139.25,140.8,41
20170701|2017-01-03 10:30,3,140.3,140.85,140.3,140.65,17
20170701|2017-01-03 11:00,3,140.35,140.9,140.15,140.85,102
20170701|2017-01-03 11:30,3,140.75,140.9,140.45,140.8,31
20170701|2017-01-03 12:00,3,141,142.45,141,141.85,85
20170701|2017-01-04 03:00,4,142.1,143.1,142.1,142.75,57
20170701|2017-01-04 03:30,4,143.05,143.15,143,143.15,5
20170701|2017-01-04 04:00,4,142.9,143.25,142.9,143.25,7
20170701|2017-01-04 04:30,4,143.3,143.5,143,143,25
20170701|2017-01-04 05:00,4,142.95,143.2,142.9,143,20
20170701|2017-01-04 05:30,4,142.9,143.1,142.6,143.1,26
20170701|2017-01-04 06:00,4,143.15,144,143.15,144,83
20170701|2017-01-04 06:30,4,144,144.2,143.75,143.9,52
20170701|2017-01-04 07:00,4,143.9,145.7,143.6,145.45,328
20170701|2017-01-04 07:30,4,145.8,147.45,145.65,146.35,294
20170701|2017-01-04 08:00,4,146.35,146.55,145.95,146.1,152
20170701|2017-01-04 08:30,4,146.1,146.75,146.1,146.7,129
20170701|2017-01-04 09:00,4,146.7,146.7,145.75,145.75,73
20170701|2017-01-04 09:30,4,145.5,146.3,145.35,146.3,63
20170701|2017-01-04 10:00,4,146.3,146.5,146.2,146.25,33
20170701|2017-01-04 10:30,4,146.35,146.75,146.25,146.7,63
20170701|2017-01-04 11:00,4,146.7,147.1,146.7,146.75,110
20170701|2017-01-04 11:30,4,146.7,146.75,146.05,146.6,116
20170701|2017-01-04 12:00,4,146.7,146.7,146.05,146.5,113
20170701|2017-01-05 03:00,5,146.8,147,146.6,147,26
20170701|2017-01-05 03:30,5,147.25,147.3,146.85,147.3,25
20170701|2017-01-05 04:00,5,147.3,147.85,147.2,147.85,34
20170701|2017-01-05 04:30,5,147.9,147.95,147.75,147.95,9
20170701|2017-01-05 05:00,5,148,148.1,147.7,147.7,18
20170701|2017-01-05 05:30,5,147.7,147.7,146.85,147,31
20170701|2017-01-05 06:00,5,147.1,147.1,146.45,146.75,30
20170701|2017-01-05 06:30,5,147.3,147.5,147.25,147.5,9
20170701|2017-01-05 07:00,5,147.75,148.7,147.45,147.95,68
20170701|2017-01-05 07:30,5,147.9,148.1,146.95,147.1,33
20170701|2017-01-05 08:00,5,147.3,147.55,146.75,147.35,51
20170701|2017-01-05 08:30,5,147.45,148,147.45,147.65,71
20170701|2017-01-05 09:00,5,147.4,148.35,147.4,148.15,91
20170701|2017-01-05 09:30,5,148.2,148.65,148.15,148.5,16
20170701|2017-01-05 10:00,5,148.4,149,148.2,148.7,49
20170701|2017-01-05 10:30,5,148.6,149.1,148.6,148.8,42
20170701|2017-01-05 11:00,5,148.8,149.9,148.65,149.4,153
20170701|2017-01-05 11:30,5,149.5,149.55,148.85,148.9,20
20170701|2017-01-05 12:00,5,149,149.2,147.85,148.25,101
20170701|2017-01-06 03:00,6,147.8,148.45,147.8,148.25,48
20170701|2017-01-06 03:30,6,148.4,148.6,148.4,148.6,6
20170701|2017-01-06 04:00,6,148.75,149,148.75,148.9,17
20170701|2017-01-06 04:30,6,148.95,148.95,148.8,148.8,3
20170701|2017-01-06 05:00,6,148.2,148.45,148.2,148.45,5
20170701|2017-01-06 05:30,6,148.55,148.65,148.1,148.2,13
20170701|2017-01-06 06:00,6,148,148.1,148,148,7
20170701|2017-01-06 06:30,6,148.45,148.65,148.1,148.1,122
20170701|2017-01-06 07:00,6,148.15,148.9,148.15,148.85,53
20170701|2017-01-06 07:30,6,148.6,148.6,147.4,147.4,52
20170701|2017-01-06 08:00,6,147.25,148.5,147.25,148.25,77
20170701|2017-01-06 08:30,6,148.3,148.85,148.1,148.55,80
20170701|2017-01-06 09:00,6,148.65,148.8,147.85,147.9,77
20170701|2017-01-06 09:30,6,147.95,148.35,147.75,147.9,40
20170701|2017-01-06 10:00,6,148.65,148.65,147.95,148,53
20170701|2017-01-06 10:30,6,148.1,148.5,148.05,148.2,71
20170701|2017-01-06 11:00,6,148.1,148.3,147.35,147.4,59
20170701|2017-01-06 11:30,6,147.5,147.6,146.75,147.3,90
20170701|2017-01-06 12:00,6,147.2,147.55,147.1,147.2,58
20170701|2017-01-09 03:00,9,146.55,146.55,145.55,146.1,45
20170701|2017-01-09 03:30,9,146.3,146.45,146.05,146.25,33
20170701|2017-01-09 04:00,9,146.25,146.65,146.25,146.65,6
20170701|2017-01-09 04:30,9,146.55,146.55,146.55,146.55,1
20170701|2017-01-09 05:00,9,146.8,147,146.8,146.8,16
20170701|2017-01-09 05:30,9,146.95,146.95,146.8,146.8,39
20170701|2017-01-09 06:00,9,147,147,146.8,146.9,30
20170701|2017-01-09 06:30,9,146.8,146.8,145.85,145.9,29
20170701|2017-01-09 07:00,9,145.9,145.9,145.5,145.75,99
20170701|2017-01-09 07:30,9,146.4,148.3,146.4,148.3,59
20170701|2017-01-09 08:00,9,148.4,148.4,147.55,148.05,59
20170701|2017-01-09 08:30,9,147.9,149.4,147.65,149,115
20170701|2017-01-09 09:00,9,148.85,151,148.75,150.15,201
20170701|2017-01-09 09:30,9,150.1,150.4,149.35,149.35,31
20170701|2017-01-09 10:00,9,149.3,149.55,149.05,149.35,22
20170701|2017-01-09 10:30,9,149.05,149.45,148.85,149.15,113
20170701|2017-01-09 11:00,9,149.1,149.3,148.35,148.6,172
20170701|2017-01-09 11:30,9,148.6,148.85,147.75,148.15,66
20170701|2017-01-09 12:00,9,148.1,149.3,148.1,149.3,105
20170701|2017-01-10 03:00,10,148.75,149.35,148.75,149.35,16
20170701|2017-01-10 03:30,10,149.3,149.5,149.3,149.5,7
20170701|2017-01-10 04:00,10,149.7,149.7,149.7,149.7,1
20170701|2017-01-10 04:30,10,149.55,149.55,149.1,149.35,15
20170701|2017-01-10 05:00,10,149.2,149.3,149.1,149.3,6
20170701|2017-01-10 05:30,10,149.35,149.6,149.35,149.55,13
20170701|2017-01-10 06:00,10,149.6,149.6,149,149,14
20170701|2017-01-10 06:30,10,149.2,149.2,148.95,149.2,4
20170701|2017-01-10 07:00,10,149.75,150.35,149.75,150.2,118
20170701|2017-01-10 07:30,10,149.8,150,149.35,149.9,45
20170701|2017-01-10 08:00,10,150.15,150.7,150.1,150.6,159
20170701|2017-01-10 08:30,10,150.65,151.8,150.6,151.7,231
20170701|2017-01-10 09:00,10,151.7,151.95,151.3,151.5,60
20170701|2017-01-10 09:30,10,151.55,151.7,151.1,151.4,90
20170701|2017-01-10 10:00,10,151.55,152.4,151.45,152.35,196
20170701|2017-01-10 10:30,10,152.3,152.45,151.95,152.3,245
20170701|2017-01-10 11:00,10,152.35,152.45,151.85,152.1,78
20170701|2017-01-10 11:30,10,152.1,152.3,152.05,152.05,17
20170701|2017-01-10 12:00,10,152.2,152.5,151.75,151.9,49
20170701|2017-01-11 03:00,11,152.45,152.95,152.3,152.95,17
20170701|2017-01-11 03:30,11,153.05,153.55,152.8,153.55,77
20170701|2017-01-11 04:00,11,153,153.1,152.9,153,41
20170701|2017-01-11 04:30,11,153.1,153.75,153.1,153.75,8
20170701|2017-01-11 05:00,11,153.5,153.5,153.15,153.4,11
20170701|2017-01-11 05:30,11,153.45,153.45,153.05,153.15,27
20170701|2017-01-11 06:00,11,153.15,153.4,153.05,153.3,20
20170701|2017-01-11 06:30,11,153.05,153.3,153.05,153.25,14
20170701|2017-01-11 07:00,11,153.75,154.6,153.75,153.95,53
20170701|2017-01-11 07:30,11,154,155,153.45,154.7,182
20170701|2017-01-11 08:00,11,154.75,155.45,154.75,155.35,56
20170701|2017-01-11 08:30,11,155.35,155.55,154.8,155,64
20170701|2017-01-11 09:00,11,154.85,154.85,153.75,153.8,102
20170701|2017-01-11 09:30,11,153.7,154.05,152.95,153,86
20170701|2017-01-11 10:00,11,153.05,153.35,152.3,153.3,91
20170701|2017-01-11 10:30,11,153.8,153.9,153.7,153.7,9
20170701|2017-01-11 11:00,11,153.7,153.9,153.4,153.7,53
20170701|2017-01-11 11:30,11,153.6,153.7,152.75,153.5,33
20170701|2017-01-11 12:00,11,153.5,153.9,153.2,153.9,148
20170701|2017-01-12 03:00,12,153.9,154.8,153.9,154.8,24
20170701|2017-01-12 03:30,12,154.7,154.7,154.35,154.55,23
20170701|2017-01-12 04:00,12,154.35,154.35,154.35,154.35,2
20170701|2017-01-12 04:30,12,154.35,154.35,154.15,154.2,8
20170701|2017-01-12 05:00,12,154.4,154.5,154.4,154.5,3
20170701|2017-01-12 05:30,12,154.55,154.55,154.55,154.55,1
20170701|2017-01-12 06:00,12,154.6,155.25,154.6,155.15,15
20170701|2017-01-12 06:30,12,155.1,155.1,154.75,154.8,20
20170701|2017-01-12 07:00,12,155.2,155.8,154.9,155.8,22
20170701|2017-01-12 07:30,12,155.35,156.15,154.5,154.5,128
20170701|2017-01-12 08:00,12,155,155.15,154.9,154.95,26
20170701|2017-01-12 08:30,12,155.2,155.9,155.05,155.05,72
20170701|2017-01-12 09:00,12,155.3,155.5,153.9,154.3,116
20170701|2017-01-12 09:30,12,154.3,154.3,153.3,153.7,56
20170701|2017-01-12 10:00,12,153.5,154.25,153.5,154.2,31
20170701|2017-01-12 10:30,12,154.3,154.45,153.95,153.95,43
20170701|2017-01-12 11:00,12,154.3,154.4,154.25,154.3,10
20170701|2017-01-12 11:30,12,154.75,155,154.55,154.55,14
20170701|2017-01-12 12:00,12,154.2,154.6,153.6,154.35,74
20170701|2017-01-13 03:00,13,153.6,153.9,153.3,153.8,81
20170701|2017-01-13 03:30,13,153.8,154.15,153.75,153.75,49
20170701|2017-01-13 04:00,13,153.6,153.9,153.6,153.9,10
20170701|2017-01-13 04:30,13,153.75,153.9,153.7,153.75,20
20170701|2017-01-13 05:00,13,153.6,153.7,153.6,153.7,4
20170701|2017-01-13 05:30,13,153.65,153.65,153.65,153.65,3
20170701|2017-01-13 06:00,13,153.6,153.6,152.55,152.7,100
20170701|2017-01-13 06:30,13,152.55,152.55,152.05,152.35,115
20170701|2017-01-13 07:00,13,152.55,153.3,152.45,153.25,81
20170701|2017-01-13 07:30,13,153.25,153.85,153.05,153.4,102
20170701|2017-01-13 08:00,13,153.6,153.75,152.8,153.65,66
20170701|2017-01-13 08:30,13,153.5,153.7,153.35,153.35,57
20170701|2017-01-13 09:00,13,153.35,154.15,153.3,153.75,27
20170701|2017-01-13 09:30,13,153.75,154,153.7,153.7,17
20170701|2017-01-13 10:00,13,153.85,154.05,153.7,154,32
20170701|2017-01-13 10:30,13,153.9,154.45,153.9,154.45,21
20170701|2017-01-13 11:00,13,154.4,154.4,154.05,154.35,28
20170701|2017-01-13 11:30,13,154.3,154.5,154.25,154.25,31
20170701|2017-01-13 12:00,13,154.25,154.25,153.5,153.65,125
20170701|2017-01-17 03:00,17,153.05,153.6,152.85,153.3,99
20170701|2017-01-17 03:30,17,153.35,153.65,153.15,153.6,17
20170701|2017-01-17 04:00,17,153.3,153.3,153.2,153.2,5
20170701|2017-01-17 04:30,17,153.4,153.65,153.4,153.65,2
20170701|2017-01-17 05:00,17,153.7,154.1,153.7,154.1,94
20170701|2017-01-17 05:30,17,154.05,154.1,154,154,25
20170701|2017-01-17 06:00,17,153.9,154.3,153.85,153.85,41
20170701|2017-01-17 06:30,17,154.05,154.05,152.95,152.95,37
20170701|2017-01-17 07:00,17,153.3,154.4,153.3,154.1,75
20170701|2017-01-17 07:30,17,154.05,154.2,153.6,154.1,53
20170701|2017-01-17 08:00,17,154.15,154.15,153.7,153.7,29
20170701|2017-01-17 08:30,17,154.1,155.05,153.95,154.8,82
20170701|2017-01-17 09:00,17,154.85,154.85,153.9,154.7,31
20170701|2017-01-17 09:30,17,154.2,154.65,154.05,154.05,22
20170701|2017-01-17 10:00,17,154.25,154.8,154.25,154.7,52
20170701|2017-01-17 10:30,17,154.7,155.05,154.6,154.6,92
20170701|2017-01-17 11:00,17,154.75,155.3,154.7,154.9,132
20170701|2017-01-17 11:30,17,154.9,154.95,154.65,154.65,88
20170701|2017-01-17 12:00,17,154.8,155,154.35,154.55,120
20170701|2017-01-18 03:00,18,154,154.5,153.95,154.5,38
20170701|2017-01-18 03:30,18,154.45,154.45,154.4,154.45,22
20170701|2017-01-18 04:00,18,154.3,154.4,154.15,154.4,19
20170701|2017-01-18 04:30,18,154.15,154.15,154.05,154.05,13
20170701|2017-01-18 05:00,18,154.35,154.35,154.2,154.2,4
20170701|2017-01-18 05:30,18,154.5,154.5,154.25,154.25,8
20170701|2017-01-18 06:00,18,154.4,154.4,154.35,154.35,4
20170701|2017-01-18 06:30,18,154.2,154.4,153.65,153.65,26
20170701|2017-01-18 07:00,18,153.7,154.1,153.4,154.1,25
20170701|2017-01-18 07:30,18,154.1,154.1,153.5,153.55,42
20170701|2017-01-18 08:00,18,153.55,153.55,151.5,152.15,77
20170701|2017-01-18 08:30,18,152.15,152.6,151.65,152.55,74
20170701|2017-01-18 09:00,18,152.75,152.8,152.35,152.35,31
20170701|2017-01-18 09:30,18,152.35,152.35,152.35,152.35,1
20170701|2017-01-18 10:00,18,152.15,152.4,152,152.4,22
20170701|2017-01-18 10:30,18,152.4,153.3,152.35,153,64
20170701|2017-01-18 11:00,18,153.45,154.1,153.45,153.8,156
20170701|2017-01-18 11:30,18,153.75,153.8,153.45,153.45,28
20170701|2017-01-18 12:00,18,153.55,154.1,153.55,154.1,21
20170701|2017-01-19 03:00,19,154,154.25,153.95,154.25,31
20170701|2017-01-19 03:30,19,154.15,154.2,154,154,10
20170701|2017-01-19 04:00,19,153.9,153.9,153.75,153.75,6
20170701|2017-01-19 04:30,19,153.8,153.9,153.8,153.9,2
20170701|2017-01-19 05:00,19,153.95,154.2,153.95,154.2,21
20170701|2017-01-19 05:30,19,154,154,154,154,11
20170701|2017-01-19 06:00,19,153.9,153.9,153.55,153.7,5
20170701|2017-01-19 06:30,19,153.6,153.95,153.55,153.95,36
20170701|2017-01-19 07:00,19,153.9,154.95,153.8,154.8,56
20170701|2017-01-19 07:30,19,154.7,155,153.7,153.7,46
20170701|2017-01-19 08:00,19,153.95,154.2,153.3,153.7,65
20170701|2017-01-19 08:30,19,153.5,153.8,153.45,153.65,27
20170701|2017-01-19 09:00,19,153.85,154.45,153.8,154.15,18
20170701|2017-01-19 09:30,19,153.9,154.05,153.7,154.05,9
20170701|2017-01-19 10:00,19,154.1,154.5,154.1,154.4,65
20170701|2017-01-19 10:30,19,154.4,155.15,154.4,154.9,149
20170701|2017-01-19 11:00,19,155.05,156.05,154.85,155.55,152
20170701|2017-01-19 11:30,19,155.35,155.35,154.4,155.3,91
20170701|2017-01-19 12:00,19,155.3,155.6,154.75,155.4,136
20170701|2017-01-20 03:00,20,155.35,156.1,155.3,155.95,106
20170701|2017-01-20 03:30,20,156.1,156.6,156.1,156.5,67
20170701|2017-01-20 04:00,20,156.45,156.5,156.15,156.2,50
20170701|2017-01-20 04:30,20,156.35,156.55,156.25,156.25,29
20170701|2017-01-20 05:00,20,156.1,156.2,155.95,156.2,4
20170701|2017-01-20 06:00,20,156.1,156.1,156.1,156.1,1
20170701|2017-01-20 06:30,20,156.15,156.15,155.65,156.05,14
20170701|2017-01-20 07:00,20,156.1,156.9,156.1,156.9,48
20170701|2017-01-20 07:30,20,156.9,157.45,156.4,157,64
20170701|2017-01-20 08:00,20,157,157.35,156.9,156.95,20
20170701|2017-01-20 08:30,20,157.15,157.45,156.6,157.4,155
20170701|2017-01-20 09:00,20,157.3,157.45,156.65,156.95,113
20170701|2017-01-20 09:30,20,157.15,157.3,156.95,157.15,61
20170701|2017-01-20 10:00,20,157.3,157.4,157.05,157.35,74
20170701|2017-01-20 10:30,20,157.35,158,157.3,157.8,69
20170701|2017-01-20 11:00,20,157.85,157.9,157.7,157.8,51
20170701|2017-01-20 11:30,20,157.8,157.9,157.35,157.6,54
20170701|2017-01-20 12:00,20,157.55,157.9,157.5,157.85,107
20170701|2017-01-23 03:00,23,157.8,158,157.65,157.95,70
20170701|2017-01-23 03:30,23,158,158.05,157.8,157.9,93
20170701|2017-01-23 04:00,23,157.75,158.05,157.75,158,20
20170701|2017-01-23 04:30,23,158,158.9,158,158.65,106
20170701|2017-01-23 05:00,23,158.75,159.1,158.35,158.35,41
20170701|2017-01-23 05:30,23,158.15,158.9,158.15,158.9,65
20170701|2017-01-23 06:00,23,158.85,158.85,158.35,158.6,96
20170701|2017-01-23 06:30,23,158.7,158.8,158.45,158.8,164
20170701|2017-01-23 07:00,23,158.95,159.35,158.65,159.35,73
20170701|2017-01-23 07:30,23,159.2,160,159.05,160,88
20170701|2017-01-23 08:00,23,159.95,160.5,159.7,160.4,186
20170701|2017-01-23 08:30,23,160.5,160.8,160.25,160.4,87
20170701|2017-01-23 09:00,23,160.45,160.45,159.35,159.45,76
20170701|2017-01-23 09:30,23,159.55,160.4,159.55,160.4,37
20170701|2017-01-23 10:00,23,160.3,160.35,160.05,160.1,45
20170701|2017-01-23 10:30,23,160.45,161.3,160.45,161.15,67
20170701|2017-01-23 11:00,23,161.05,161.4,160.8,160.8,86
20170701|2017-01-23 11:30,23,160.75,161.25,160.55,160.9,63
20170701|2017-01-23 12:00,23,160.75,160.95,159.3,159.55,173
20170701|2017-01-24 03:00,24,158.8,159.45,158.4,159.4,110
20170701|2017-01-24 03:30,24,159.5,160.2,159.45,160.2,53
20170701|2017-01-24 04:00,24,160.15,160.45,160.15,160.45,31
20170701|2017-01-24 04:30,24,160.25,160.25,160.2,160.25,13
20170701|2017-01-24 05:00,24,160.1,160.1,160.1,160.1,2
20170701|2017-01-24 05:30,24,159.9,159.9,159.75,159.75,12
20170701|2017-01-24 06:00,24,159.65,159.7,159.5,159.5,11
20170701|2017-01-24 06:30,24,159.6,160.15,159.6,160.05,115
20170701|2017-01-24 07:00,24,160.15,161.1,160.15,161.05,84
20170701|2017-01-24 07:30,24,161.05,161.2,160.8,161.1,119
20170701|2017-01-24 08:00,24,161.45,161.45,161.05,161.2,125
20170701|2017-01-24 08:30,24,161.3,161.55,161.15,161.35,55
20170701|2017-01-24 09:00,24,161.45,161.5,160.55,161.05,66
20170701|2017-01-24 09:30,24,161.05,161.1,159.6,159.65,67
20170701|2017-01-24 10:00,24,159.55,159.85,158.95,159.1,114
20170701|2017-01-24 10:30,24,159.2,159.8,159.2,159.8,10
20170701|2017-01-24 11:00,24,159.75,159.8,159.35,159.35,27
20170701|2017-01-24 11:30,24,159.25,159.4,158.2,158.35,67
20170701|2017-01-24 12:00,24,158.35,158.5,156.6,156.95,247
20170701|2017-01-25 03:00,25,156.8,156.85,156.2,156.85,70
20170701|2017-01-25 03:30,25,156.55,156.8,156.05,156.8,20
20170701|2017-01-25 04:00,25,156.6,156.6,156.55,156.55,4
20170701|2017-01-25 04:30,25,156.6,156.6,156.05,156.05,14
20170701|2017-01-25 05:00,25,156.35,156.55,156.35,156.55,9
20170701|2017-01-25 05:30,25,156.4,156.45,156.4,156.45,4
20170701|2017-01-25 06:00,25,156.65,157,156.55,156.9,21
20170701|2017-01-25 06:30,25,156.7,156.85,156.5,156.5,35
20170701|2017-01-25 07:00,25,156.5,157.8,156.5,157.8,65
20170701|2017-01-25 07:30,25,157.9,158.35,157.8,158.15,98
20170701|2017-01-25 08:00,25,158.25,158.8,158,158.8,46
20170701|2017-01-25 08:30,25,158.4,158.95,158,158.6,102
20170701|2017-01-25 09:00,25,158.7,159.65,158.7,159.1,228
20170701|2017-01-25 09:30,25,159.05,159.35,158.8,159.05,60
20170701|2017-01-25 10:00,25,159,159.25,158.5,159.25,61
20170701|2017-01-25 10:30,25,159.2,160.2,159.2,159.95,74
20170701|2017-01-25 11:00,25,159.85,159.85,158.8,158.8,71
20170701|2017-01-25 11:30,25,158.65,158.8,158.2,158.45,51
20170701|2017-01-25 12:00,25,158.4,158.4,157.4,158,79
20170701|2017-01-26 03:00,26,158.75,158.75,158.3,158.6,23
20170701|2017-01-26 03:30,26,158.4,158.55,158.3,158.3,8
20170701|2017-01-26 04:00,26,158.15,158.65,158.15,158.65,7
20170701|2017-01-26 04:30,26,158.65,158.8,158.3,158.3,48
20170701|2017-01-26 05:00,26,158.25,158.25,158.25,158.25,1
20170701|2017-01-26 05:30,26,158.3,158.3,158.15,158.15,21
20170701|2017-01-26 06:00,26,158.1,158.1,157.65,157.65,23
20170701|2017-01-26 06:30,26,157.65,157.65,156.75,156.75,68
20170701|2017-01-26 07:00,26,156.75,157.3,155.6,157.05,127
20170701|2017-01-26 07:30,26,157.3,158,157,157,19
20170701|2017-01-26 08:00,26,157,157.25,156.5,156.95,62
20170701|2017-01-26 08:30,26,156.95,156.95,156.15,156.75,95
20170701|2017-01-26 09:00,26,156.25,156.45,155.6,156.45,157
20170701|2017-01-26 09:30,26,156.15,156.2,155.7,155.95,70
20170701|2017-01-26 10:00,26,156.05,156.05,155.4,156,101
20170701|2017-01-26 10:30,26,155.8,155.85,155.45,155.75,14
20170701|2017-01-26 11:00,26,155.65,156.5,155.65,156.4,30
20170701|2017-01-26 11:30,26,156.15,156.2,155.25,155.25,33
20170701|2017-01-26 12:00,26,155.65,156.5,155.65,156.15,57
20170701|2017-01-27 03:00,27,155.95,155.95,155.45,155.7,46
20170701|2017-01-27 03:30,27,155.65,155.65,155.15,155.55,37
20170701|2017-01-27 04:00,27,155.45,155.5,155.45,155.5,4
20170701|2017-01-27 04:30,27,155.15,155.35,155.15,155.3,10
20170701|2017-01-27 05:00,27,155.4,155.4,155.4,155.4,1
20170701|2017-01-27 05:30,27,155.85,155.95,155.7,155.95,6
20170701|2017-01-27 06:00,27,156,156.15,156,156.05,42
20170701|2017-01-27 06:30,27,155.85,155.85,155.75,155.75,6
20170701|2017-01-27 07:00,27,155.8,156.3,155.15,156.2,47
20170701|2017-01-27 07:30,27,156.35,157.05,155.95,156.65,151
20170701|2017-01-27 08:00,27,156.6,157.15,156.6,156.65,58
20170701|2017-01-27 08:30,27,156.8,158.1,156.7,158.05,116
20170701|2017-01-27 09:00,27,158,158,157.4,157.8,125
20170701|2017-01-27 09:30,27,157.8,158.1,157.55,158.1,88
20170701|2017-01-27 10:00,27,158.1,158.1,157.7,157.7,69
20170701|2017-01-27 10:30,27,157.75,157.85,157.7,157.7,35
20170701|2017-01-27 11:00,27,157.75,157.75,157.55,157.7,34
20170701|2017-01-27 11:30,27,157.6,157.7,157.3,157.3,62
20170701|2017-01-27 12:00,27,157.25,157.65,156.9,157.05,221
20170701|2017-01-30 03:00,30,156.75,156.75,156.05,156.05,30
20170701|2017-01-30 03:30,30,156.15,156.35,155.9,155.9,30
20170701|2017-01-30 04:00,30,156.2,156.25,156.2,156.25,3
20170701|2017-01-30 04:30,30,156.35,156.85,156.35,156.65,44
20170701|2017-01-30 05:00,30,156.7,156.7,156.2,156.2,12
20170701|2017-01-30 05:30,30,156.2,156.2,155.9,155.9,26
20170701|2017-01-30 06:00,30,155.95,155.95,155.6,155.65,13
20170701|2017-01-30 06:30,30,155.65,155.7,155.45,155.55,41
20170701|2017-01-30 07:00,30,155.45,155.8,154.5,155.15,202
20170701|2017-01-30 07:30,30,155.3,155.95,154.85,155.85,94
20170701|2017-01-30 08:00,30,155.85,156.2,155.25,155.3,106
20170701|2017-01-30 08:30,30,155.25,155.35,154.8,155.2,94
20170701|2017-01-30 09:00,30,154.95,155.45,154.95,155.45,14
20170701|2017-01-30 09:30,30,155.15,156,155.05,155.85,17
20170701|2017-01-30 10:00,30,155.55,155.9,155.35,155.9,32
20170701|2017-01-30 10:30,30,155.85,155.85,155.2,155.25,144
20170701|2017-01-30 11:00,30,155.2,155.55,155.2,155.5,92
20170701|2017-01-30 11:30,30,155.45,155.65,155.3,155.3,110
20170701|2017-01-30 12:00,30,155.4,156.35,155.3,155.85,122
20170701|2017-01-31 03:00,31,156,156,155.5,155.6,14
20170701|2017-01-31 03:30,31,155.35,155.35,155.2,155.35,3
20170701|2017-01-31 04:00,31,155.4,155.5,155.3,155.4,10
20170701|2017-01-31 05:00,31,155.3,155.3,155.25,155.3,10
20170701|2017-01-31 05:30,31,155.55,156.25,155.55,156.25,16
20170701|2017-01-31 06:00,31,156.35,157.3,156.35,157.2,65
20170701|2017-01-31 06:30,31,157.15,157.2,156.4,156.4,52
20170701|2017-01-31 07:00,31,156.25,156.25,155.5,155.5,43
20170701|2017-01-31 07:30,31,155.75,155.95,155.4,155.4,46
20170701|2017-01-31 08:00,31,155.4,155.4,153.2,153.7,280
20170701|2017-01-31 08:30,31,153.55,153.55,152.7,153.25,207
20170701|2017-01-31 09:00,31,153.4,153.5,153,153.45,114
20170701|2017-01-31 09:30,31,153.2,153.2,152.8,152.8,52
20170701|2017-01-31 10:00,31,152.6,152.6,151.85,152.05,304
20170701|2017-01-31 10:30,31,152.1,152.3,151.6,151.85,265
20170701|2017-01-31 11:00,31,151.75,152.15,151.7,151.95,43
20170701|2017-01-31 11:30,31,151.8,152.5,151.8,152.5,25
20170701|2017-01-31 12:00,31,152.55,154.55,152.55,154.3,240
20170701|2017-02-01 03:00,1,154.5,154.5,153.45,153.75,26
20170701|2017-02-01 03:30,1,153.7,153.85,153.45,153.7,16
20170701|2017-02-01 04:00,1,153.8,154.25,153.8,154.1,8
20170701|2017-02-01 04:30,1,154.2,154.2,154,154.15,20
20170701|2017-02-01 05:00,1,154.25,154.4,154.2,154.4,19
20170701|2017-02-01 05:30,1,154.55,154.9,154.55,154.9,30
20170701|2017-02-01 06:00,1,154.9,155.15,153.85,154.25,48
20170701|2017-02-01 06:30,1,154.35,154.35,153.5,153.9,46
20170701|2017-02-01 07:00,1,153.85,153.85,152.9,153.05,98
20170701|2017-02-01 07:30,1,152.9,153,152.35,152.35,88
20170701|2017-02-01 08:00,1,152.4,152.75,152.4,152.65,100
20170701|2017-02-01 08:30,1,152.65,154.15,152.65,153.75,108
20170701|2017-02-01 09:00,1,153.6,153.7,152.85,153.35,132
20170701|2017-02-01 09:30,1,153.5,153.6,152.75,152.85,93
20170701|2017-02-01 10:00,1,152.6,153.55,152.6,153.45,27
20170701|2017-02-01 10:30,1,153.55,153.7,153.1,153.3,45
20170701|2017-02-01 11:00,1,153.45,155.25,153.2,155.15,214
20170701|2017-02-01 11:30,1,155.25,156.15,155.1,155.75,97
20170701|2017-02-01 12:00,1,155.65,155.65,154.6,154.75,136
20170701|2017-02-02 03:00,2,154.95,155.8,154.95,155.6,45
20170701|2017-02-02 03:30,2,155.55,155.65,154.95,154.95,9
20170701|2017-02-02 04:00,2,155.05,155.4,155.05,155.35,30
20170701|2017-02-02 04:30,2,155.5,155.55,155.1,155.1,12
20170701|2017-02-02 05:00,2,155.1,155.1,155.1,155.1,1
20170701|2017-02-02 05:30,2,155.2,155.85,155.2,155.85,11
20170701|2017-02-02 06:00,2,155.6,155.6,154.9,154.95,17
20170701|2017-02-02 06:30,2,154.95,155.05,154.35,154.75,34
20170701|2017-02-02 07:00,2,154.95,155.1,154.1,154.75,50
20170701|2017-02-02 07:30,2,154.7,155.45,154.45,154.65,94
20170701|2017-02-02 08:00,2,154.85,154.85,154.15,154.4,104
20170701|2017-02-02 08:30,2,154.25,154.85,153.45,153.45,98
20170701|2017-02-02 09:00,2,153.35,153.4,153,153.15,167
20170701|2017-02-02 09:30,2,153.1,153.1,152.35,153,120
20170701|2017-02-02 10:00,2,152.7,152.7,152.1,152.55,25
20170701|2017-02-02 10:30,2,152.65,152.7,152.4,152.45,39
20170701|2017-02-02 11:00,2,152.35,152.35,151.1,151.2,89
20170701|2017-02-02 11:30,2,151.05,151.45,150.8,151.45,165
20170701|2017-02-02 12:00,2,151.35,151.35,150.65,150.7,178
20170701|2017-02-03 03:00,3,150.3,150.5,149.8,150,89
20170701|2017-02-03 03:30,3,150.15,150.45,150.15,150.45,49
20170701|2017-02-03 04:00,3,150.2,150.35,150.15,150.25,7
20170701|2017-02-03 04:30,3,150.45,150.45,150.3,150.3,2
20170701|2017-02-03 05:00,3,150.3,150.5,150.3,150.45,9
20170701|2017-02-03 05:30,3,150.35,150.45,150.3,150.35,29
20170701|2017-02-03 06:00,3,150.2,150.25,150.2,150.2,10
20170701|2017-02-03 06:30,3,150.2,150.2,150.05,150.15,15
20170701|2017-02-03 07:00,3,150.05,150.25,149.55,149.65,107
20170701|2017-02-03 07:30,3,149.65,151.15,149.65,151.05,109
20170701|2017-02-03 08:00,3,151.4,151.8,151.05,151.05,137
20170701|2017-02-03 08:30,3,151.05,151.35,150.6,151.35,237
20170701|2017-02-03 09:00,3,151.4,151.75,150.95,151.75,23
20170701|2017-02-03 09:30,3,151.85,152.05,151.45,151.65,39
20170701|2017-02-03 10:00,3,151.6,152.3,151.6,152.3,49
20170701|2017-02-03 10:30,3,152.15,152.25,151.6,151.6,24
20170701|2017-02-03 11:00,3,151.55,151.7,151.15,151.15,248
20170701|2017-02-03 11:30,3,151.15,151.3,150.75,150.8,234
20170701|2017-02-03 12:00,3,150.8,151.2,150.75,150.9,243
20170701|2017-02-06 03:00,6,151.05,151.4,151,151.2,102
20170701|2017-02-06 03:30,6,151.2,151.25,151,151,4
20170701|2017-02-06 04:00,6,151.35,151.35,151.15,151.35,25
20170701|2017-02-06 04:30,6,151,151,150.9,150.9,6
20170701|2017-02-06 05:00,6,151.55,151.55,151.55,151.55,1
20170701|2017-02-06 05:30,6,151.25,151.55,151.2,151.2,28
20170701|2017-02-06 06:00,6,151.15,151.15,150.75,150.75,27
20170701|2017-02-06 06:30,6,150.6,150.75,150.35,150.4,51
20170701|2017-02-06 07:00,6,150.4,150.4,148.95,149.15,296
20170701|2017-02-06 07:30,6,149.1,149.45,148.85,149.1,167
20170701|2017-02-06 08:00,6,149.15,149.25,148.8,149.2,78
20170701|2017-02-06 08:30,6,149.15,149.15,148.85,149,105
20170701|2017-02-06 09:00,6,148.8,149.25,148.7,149.2,97
20170701|2017-02-06 09:30,6,149,150,149,150,104
20170701|2017-02-06 10:00,6,149.75,150.1,149.4,149.9,95
20170701|2017-02-06 10:30,6,149.9,149.95,149.35,149.35,59
20170701|2017-02-06 11:00,6,149.3,149.65,149.25,149.25,48
20170701|2017-02-06 11:30,6,149.3,149.5,148.65,148.75,249
20170701|2017-02-06 12:00,6,148.8,149.35,148.65,148.8,288
20170701|2017-02-07 03:00,7,149.1,149.15,148.3,148.4,126
20170701|2017-02-07 03:30,7,148.4,148.4,148.3,148.35,6
20170701|2017-02-07 04:00,7,148.45,149.1,148.45,148.85,17
20170701|2017-02-07 04:30,7,148.95,148.95,148.8,148.8,25
20170701|2017-02-07 05:00,7,148.65,148.65,148.4,148.4,16
20170701|2017-02-07 05:30,7,148.4,148.6,148.35,148.35,9
20170701|2017-02-07 06:00,7,148.5,148.5,148.5,148.5,4
20170701|2017-02-07 06:30,7,148.65,148.65,148.35,148.35,71
20170701|2017-02-07 07:00,7,148.35,149.1,148.2,148.3,192
20170701|2017-02-07 07:30,7,148.2,148.8,148.2,148.3,46
20170701|2017-02-07 08:00,7,148.1,148.25,148,148.15,93
20170701|2017-02-07 08:30,7,148.05,148.1,147.7,147.75,132
20170701|2017-02-07 09:00,7,147.7,148.25,147.6,147.95,150
20170701|2017-02-07 09:30,7,147.85,148.3,147.8,148.3,158
20170701|2017-02-07 10:00,7,148.25,148.5,147.85,147.85,83
20170701|2017-02-07 10:30,7,147.9,148.05,147.8,147.9,85
20170701|2017-02-07 11:00,7,147.85,147.95,147.7,147.8,131
20170701|2017-02-07 11:30,7,147.8,147.85,147.6,147.65,95
20170701|2017-02-07 12:00,7,147.65,147.7,147.4,147.55,520
20170701|2017-02-08 03:00,8,147.85,147.85,147.35,147.8,167
20170701|2017-02-08 03:30,8,147.7,147.7,147.2,147.45,116
20170701|2017-02-08 04:00,8,147.6,147.75,147.5,147.75,83
20170701|2017-02-08 04:30,8,147.8,147.8,147.75,147.8,13
20170701|2017-02-08 05:00,8,147.7,147.7,147.6,147.65,16
20170701|2017-02-08 05:30,8,147.7,147.7,147.6,147.6,7
20170701|2017-02-08 06:00,8,147.55,147.85,147.5,147.85,41
20170701|2017-02-08 06:30,8,147.95,147.95,147.25,147.3,49
20170701|2017-02-08 07:00,8,147.35,147.75,147.05,147.05,255
20170701|2017-02-08 07:30,8,147.05,147.1,146.8,146.8,219
20170701|2017-02-08 08:00,8,146.65,147,146.65,146.75,56
20170701|2017-02-08 08:30,8,146.75,147.35,146.7,147.35,46
20170701|2017-02-08 09:00,8,147.3,148.4,147.2,148.3,130
20170701|2017-02-08 09:30,8,148.35,149,148.15,148.15,120
20170701|2017-02-08 10:00,8,148.3,148.5,148.2,148.2,56
20170701|2017-02-08 10:30,8,148,148,147.5,147.7,66
20170701|2017-02-08 11:00,8,147.7,148,147.7,147.8,48
20170701|2017-02-08 11:30,8,147.75,147.8,147.55,147.65,22
20170701|2017-02-08 12:00,8,147.55,147.8,147.5,147.75,278
20170701|2017-02-09 03:00,9,148.05,148.5,147.8,148.45,94
20170701|2017-02-09 03:30,9,148.3,149.4,148.3,149.15,69
20170701|2017-02-09 04:00,9,149.25,149.3,148.95,149.1,29
20170701|2017-02-09 04:30,9,149,149.15,148.6,148.6,12
20170701|2017-02-09 05:00,9,148.65,148.9,148.6,148.65,40
20170701|2017-02-09 05:30,9,148.7,148.95,148.7,148.95,9
20170701|2017-02-09 06:00,9,148.9,148.9,148.5,148.5,14
20170701|2017-02-09 06:30,9,148.6,148.75,148.55,148.75,23
20170701|2017-02-09 07:00,9,148.7,149.3,148.1,148.2,129
20170701|2017-02-09 07:30,9,148.15,148.75,147.55,148.6,91
20170701|2017-02-09 08:00,9,148.65,149.75,148.4,149.5,310
20170701|2017-02-09 08:30,9,149.7,150.3,149.55,149.55,194
20170701|2017-02-09 09:00,9,149.5,149.85,149.3,149.3,89
20170701|2017-02-09 09:30,9,149.3,149.5,149.05,149.5,39
20170701|2017-02-09 10:00,9,149.4,149.7,149.25,149.6,112
20170701|2017-02-09 10:30,9,149.5,149.7,149.35,149.7,121
20170701|2017-02-09 11:00,9,149.6,149.6,149.3,149.4,183
20170701|2017-02-09 11:30,9,149.4,149.7,149.35,149.45,84
20170701|2017-02-09 12:00,9,149.5,149.85,149.35,149.45,226
20170701|2017-02-10 03:00,10,149.7,149.8,149.45,149.55,57
20170701|2017-02-10 03:30,10,149.6,149.7,149.45,149.65,72
20170701|2017-02-10 04:00,10,149.65,150.25,149.6,150.25,39
20170701|2017-02-10 04:30,10,150.25,150.25,150.15,150.2,18
20170701|2017-02-10 05:00,10,150.1,150.45,150.1,150.3,29
20170701|2017-02-10 05:30,10,150.45,150.6,150.35,150.35,53
20170701|2017-02-10 06:00,10,150.5,151.05,150.5,151,44
20170701|2017-02-10 06:30,10,151.05,151.05,150.55,150.55,53
20170701|2017-02-10 07:00,10,150.5,151.25,150.2,150.6,175
20170701|2017-02-10 07:30,10,150.5,151.45,150.35,151.35,165
20170701|2017-02-10 08:00,10,151.45,151.45,150.4,150.45,67
20170701|2017-02-10 08:30,10,150.6,151.35,150.5,151.15,118
20170701|2017-02-10 09:00,10,151.25,151.25,150.85,150.9,38
20170701|2017-02-10 09:30,10,150.95,150.95,149.95,150.15,122
20170701|2017-02-10 10:00,10,150.2,150.45,149.75,150.1,102
20170701|2017-02-10 10:30,10,150.3,150.55,149.9,150.4,84
20170701|2017-02-10 11:00,10,150.55,150.75,150.15,150.25,118
20170701|2017-02-10 11:30,10,150.25,150.4,150,150.3,75
20170701|2017-02-10 12:00,10,150.4,150.75,150.2,150.75,174
20170701|2017-02-13 03:00,13,149.9,150.55,149.9,150.45,68
20170701|2017-02-13 03:30,13,150.4,150.4,150,150,50
20170701|2017-02-13 04:00,13,150.05,150.45,149.75,150,95
20170701|2017-02-13 04:30,13,149.95,150.05,149.8,149.9,18
20170701|2017-02-13 05:00,13,149.95,150.05,149.85,149.95,54
20170701|2017-02-13 05:30,13,150.15,150.25,150.05,150.25,19
20170701|2017-02-13 06:00,13,150.35,150.35,150.2,150.3,18
20170701|2017-02-13 06:30,13,150.4,150.4,149.95,150,41
20170701|2017-02-13 07:00,13,150.1,150.1,148.6,148.7,176
20170701|2017-02-13 07:30,13,148.7,149.55,148.6,149.55,128
20170701|2017-02-13 08:00,13,149.6,150.25,149.55,149.7,126
20170701|2017-02-13 08:30,13,149.6,150.05,149.6,149.6,47
20170701|2017-02-13 09:00,13,149.35,149.45,149.15,149.15,63
20170701|2017-02-13 09:30,13,149.15,149.5,149.1,149.5,35
20170701|2017-02-13 10:00,13,149.5,149.95,149.45,149.95,44
20170701|2017-02-13 10:30,13,149.8,150.05,149.55,150.05,158
20170701|2017-02-13 11:00,13,150,150.1,149.55,149.8,48
20170701|2017-02-13 11:30,13,149.8,149.85,148.85,149.25,114
20170701|2017-02-13 12:00,13,149.2,149.2,148.2,149.1,375
20170701|2017-02-14 03:00,14,149.45,149.75,149.2,149.4,75
20170701|2017-02-14 03:30,14,149.3,149.3,149.2,149.25,26
20170701|2017-02-14 04:00,14,149.3,149.3,149.25,149.3,23
20170701|2017-02-14 04:30,14,149.4,149.4,148.8,149.05,14
20170701|2017-02-14 05:00,14,149.1,149.5,149,149.5,24
20170701|2017-02-14 05:30,14,149.5,149.6,149.3,149.6,12
20170701|2017-02-14 06:00,14,149.5,150.25,149.45,150.25,132
20170701|2017-02-14 06:30,14,150.3,150.3,149.85,150,43
20170701|2017-02-14 07:00,14,149.9,149.9,149.3,149.5,83
20170701|2017-02-14 07:30,14,149.5,149.7,148.9,149.2,246
20170701|2017-02-14 08:00,14,149.05,149.45,148.95,149.45,31
20170701|2017-02-14 08:30,14,149.35,149.95,149.2,149.8,129
20170701|2017-02-14 09:00,14,149.85,149.85,148.45,148.5,45
20170701|2017-02-14 09:30,14,148.4,148.4,147.6,148,420
20170701|2017-02-14 10:00,14,147.8,148.3,147.6,147.75,183
20170701|2017-02-14 10:30,14,147.85,147.85,147.1,147.35,101
20170701|2017-02-14 11:00,14,147.25,147.55,147.1,147.45,105
20170701|2017-02-14 11:30,14,147.45,148.05,147.3,148.05,47
20170701|2017-02-14 12:00,14,148,148.35,147.95,148.2,271
20170701|2017-02-15 03:00,15,147.65,148.05,147.6,148.05,17
20170701|2017-02-15 03:30,15,147.95,148.2,147.95,148.2,14
20170701|2017-02-15 04:00,15,148.2,148.2,147.9,147.95,41
20170701|2017-02-15 04:30,15,148.15,148.2,147.95,148.2,24
20170701|2017-02-15 05:00,15,148.15,148.45,148,148.35,23
20170701|2017-02-15 05:30,15,148.3,148.3,147.9,147.95,21
20170701|2017-02-15 06:00,15,147.9,147.9,147.5,147.6,73
20170701|2017-02-15 06:30,15,147.7,148,147.65,147.7,59
20170701|2017-02-15 07:00,15,147.85,148.1,146.7,147.25,196
20170701|2017-02-15 07:30,15,147.2,147.45,146.85,147.35,82
20170701|2017-02-15 08:00,15,147.35,147.65,147.3,147.55,31
20170701|2017-02-15 08:30,15,147.5,148.05,147.4,147.9,97
20170701|2017-02-15 09:00,15,147.85,149.7,147.8,149.3,175
20170701|2017-02-15 09:30,15,149.4,149.5,148.45,148.95,171
20170701|2017-02-15 10:00,15,149.05,149.45,148.75,149.25,51
20170701|2017-02-15 10:30,15,149.3,149.7,149.2,149.65,34
20170701|2017-02-15 11:00,15,149.5,149.5,148.9,149.4,74
20170701|2017-02-15 11:30,15,149.25,149.25,148.65,148.8,33
20170701|2017-02-15 12:00,15,148.75,149.4,148.75,149.2,77
20170701|2017-02-16 03:00,16,149.85,150.7,149.85,150.45,116
20170701|2017-02-16 03:30,16,150.35,150.35,150.1,150.25,57
20170701|2017-02-16 04:00,16,150.2,150.35,149.9,149.95,41
20170701|2017-02-16 04:30,16,150.05,150.05,149.95,150,7
20170701|2017-02-16 05:00,16,150.15,150.25,150,150,10
20170701|2017-02-16 05:30,16,150.2,150.4,150.2,150.35,15
20170701|2017-02-16 06:00,16,150.35,150.45,150.25,150.3,36
20170701|2017-02-16 06:30,16,150.5,150.55,150.2,150.2,30
20170701|2017-02-16 07:00,16,150.15,151.1,150.05,150.85,68
20170701|2017-02-16 07:30,16,150.9,151.3,150.7,151.05,82
20170701|2017-02-16 08:00,16,150.9,150.9,150.5,150.6,62
20170701|2017-02-16 08:30,16,150.65,150.7,150.1,150.1,78
20170701|2017-02-16 09:00,16,150.15,150.5,150.05,150.25,31
20170701|2017-02-16 09:30,16,150.1,150.35,149.85,149.95,79
20170701|2017-02-16 10:00,16,149.95,150.3,149.75,150.15,49
20170701|2017-02-16 10:30,16,150.2,150.35,149.95,150.2,47
20170701|2017-02-16 11:00,16,150.25,150.5,150.15,150.3,22
20170701|2017-02-16 11:30,16,150.35,150.8,150.2,150.3,35
20170701|2017-02-16 12:00,16,150.4,150.7,150.2,150.65,48
20170701|2017-02-17 03:00,17,150.7,150.7,150,150.1,30
20170701|2017-02-17 03:30,17,150.1,150.1,149.85,149.85,2
20170701|2017-02-17 04:00,17,149.8,149.8,149.4,149.8,27
20170701|2017-02-17 04:30,17,150.05,150.05,149.8,149.8,6
20170701|2017-02-17 05:00,17,149.8,149.8,149.5,149.75,29
20170701|2017-02-17 05:30,17,149.65,149.85,149.55,149.85,12
20170701|2017-02-17 06:00,17,149.9,149.9,149.8,149.8,12
20170701|2017-02-17 06:30,17,149.75,149.8,149.6,149.6,10
20170701|2017-02-17 07:00,17,149.75,150.35,149.7,150.15,25
20170701|2017-02-17 07:30,17,150.1,150.25,150,150.25,72
20170701|2017-02-17 08:00,17,150.35,150.8,150.3,150.75,62
20170701|2017-02-17 08:30,17,150.7,152.15,150.7,151.5,194
20170701|2017-02-17 09:00,17,151.55,152.5,151.55,152.45,107
20170701|2017-02-17 09:30,17,152.5,152.55,151.8,152,80
20170701|2017-02-17 10:00,17,152,152.05,151.4,151.45,82
20170701|2017-02-17 10:30,17,151.5,151.6,151.15,151.4,65
20170701|2017-02-17 11:00,17,151.35,151.65,151.25,151.6,43
20170701|2017-02-17 11:30,17,151.65,151.65,151.15,151.15,100
20170701|2017-02-17 12:00,17,151.1,151.95,150.8,151.45,180
20170701|2017-02-21 03:00,21,151.5,152.55,151.5,152.55,102
20170701|2017-02-21 03:30,21,152.7,153.2,152.7,153.2,64
20170701|2017-02-21 04:00,21,153.1,153.1,152.6,152.6,77
20170701|2017-02-21 04:30,21,152.5,152.85,152.5,152.85,25
20170701|2017-02-21 05:00,21,152.8,152.9,152.8,152.9,26
20170701|2017-02-21 05:30,21,152.95,153.4,152.95,153.4,44
20170701|2017-02-21 06:00,21,153.05,153.05,152.75,152.75,70
20170701|2017-02-21 06:30,21,152.75,153.15,152.75,152.75,61
20170701|2017-02-21 07:00,21,152.8,153.2,152.75,152.75,112
20170701|2017-02-21 07:30,21,152.8,153.3,152.8,153.2,85
20170701|2017-02-21 08:00,21,153.25,153.3,152.9,153.25,103
20170701|2017-02-21 08:30,21,153.25,154.15,153.05,154.05,230
20170701|2017-02-21 09:00,21,154.15,154.6,154.05,154.25,75
20170701|2017-02-21 09:30,21,154.3,154.3,153.95,153.95,57
20170701|2017-02-21 10:00,21,154,154.3,153.85,154.3,32
20170701|2017-02-21 10:30,21,154.4,154.6,154.35,154.45,91
20170701|2017-02-21 11:00,21,154.45,154.75,154.1,154.75,90
20170701|2017-02-21 11:30,21,154.6,154.65,154.35,154.6,50
20170701|2017-02-21 12:00,21,154.55,154.75,153.9,154.05,127
20170701|2017-02-22 03:00,22,153.4,154,153.35,154,52
20170701|2017-02-22 03:30,22,154.1,154.3,154,154.3,36
20170701|2017-02-22 04:00,22,154.3,154.6,154.3,154.5,11
20170701|2017-02-22 04:30,22,154.55,154.9,154.55,154.7,39
20170701|2017-02-22 05:00,22,154.7,154.7,154.2,154.25,114
20170701|2017-02-22 05:30,22,154.2,154.2,153.95,153.95,43
20170701|2017-02-22 06:00,22,153.9,154,153.85,154,17
20170701|2017-02-22 06:30,22,153.95,153.95,153.9,153.9,8
20170701|2017-02-22 07:00,22,153.9,154.65,153.9,154.5,68
20170701|2017-02-22 07:30,22,154.65,154.8,154.35,154.55,28
20170701|2017-02-22 08:00,22,154.65,154.8,154.3,154.65,109
20170701|2017-02-22 08:30,22,154.7,155.25,154.7,155.15,151
20170701|2017-02-22 09:00,22,155.05,155.5,154.85,154.95,153
20170701|2017-02-22 09:30,22,155,155.25,154.5,154.6,72
20170701|2017-02-22 10:00,22,154.7,154.7,153.15,153.25,299
20170701|2017-02-22 10:30,22,153.25,153.75,153.15,153.6,67
20170701|2017-02-22 11:00,22,153.45,153.6,153.35,153.35,44
20170701|2017-02-22 11:30,22,153.4,153.4,153.15,153.15,26
20170701|2017-02-22 12:00,22,153.25,153.3,152.65,153.15,114
20170701|2017-02-23 03:00,23,153,153.7,152.95,153.6,62
20170701|2017-02-23 03:30,23,153.6,153.75,153.6,153.75,14
20170701|2017-02-23 04:00,23,153.85,153.95,153.75,153.8,30
20170701|2017-02-23 04:30,23,153.8,153.85,153.75,153.75,33
20170701|2017-02-23 05:00,23,153.8,153.9,153.8,153.9,18
20170701|2017-02-23 05:30,23,153.95,154.05,153.95,154,10
20170701|2017-02-23 06:00,23,153.9,154.4,153.85,154.4,50
20170701|2017-02-23 06:30,23,154.1,154.3,154.1,154.25,15
20170701|2017-02-23 07:00,23,154.2,154.25,153.5,153.95,68
20170701|2017-02-23 07:30,23,153.95,154.1,153.85,153.85,21
20170701|2017-02-23 08:00,23,153.9,154.15,153.9,154,56
20170701|2017-02-23 08:30,23,154.05,154.65,154.05,154.45,162
20170701|2017-02-23 09:00,23,154.3,154.4,152.95,153.05,267
20170701|2017-02-23 09:30,23,153,153.45,152.35,152.35,160
20170701|2017-02-23 10:00,23,152.3,152.95,152.3,152.95,47
20170701|2017-02-23 10:30,23,152.8,153.6,152.75,153.5,43
20170701|2017-02-23 11:00,23,153.5,153.5,152.95,153.4,77
20170701|2017-02-23 11:30,23,153.4,153.8,152.9,153,83
20170701|2017-02-23 12:00,23,152.85,152.85,152.2,152.55,57
20170701|2017-02-24 03:00,24,152.35,152.7,152.35,152.65,50
20170701|2017-02-24 03:30,24,152.7,153.1,152.7,153,76
20170701|2017-02-24 04:00,24,153.05,153.05,152.8,152.85,41
20170701|2017-02-24 04:30,24,152.85,152.85,152.65,152.65,17
20170701|2017-02-24 05:00,24,152.55,152.55,152.55,152.55,2
20170701|2017-02-24 05:30,24,152.5,152.5,152.15,152.2,40
20170701|2017-02-24 06:00,24,152.15,152.15,151.65,151.8,70
20170701|2017-02-24 06:30,24,151.9,152.05,151.9,151.95,37
20170701|2017-02-24 07:00,24,152,152.65,152,152.65,29
20170701|2017-02-24 07:30,24,152.55,152.75,152.3,152.4,37
20170701|2017-02-24 08:00,24,152.25,152.25,150.35,150.6,233
20170701|2017-02-24 08:30,24,150.6,150.7,149.05,149.2,386
20170701|2017-02-24 09:00,24,149.3,149.8,149.25,149.55,109
20170701|2017-02-24 09:30,24,149.65,149.65,148.9,149.25,139
20170701|2017-02-24 10:00,24,149.1,149.1,148.5,148.65,148
20170701|2017-02-24 10:30,24,148.5,148.8,147.8,148.1,274
20170701|2017-02-24 11:00,24,148.05,148.6,148,148.55,60
20170701|2017-02-24 11:30,24,148.25,148.75,148.25,148.5,38
20170701|2017-02-24 12:00,24,148.6,148.8,148.4,148.55,54
20170701|2017-02-27 03:00,27,148.25,148.25,147.6,147.6,65
20170701|2017-02-27 03:30,27,147.75,147.75,147.25,147.25,50
20170701|2017-02-27 04:00,27,147.1,147.3,147.1,147.3,17
20170701|2017-02-27 04:30,27,147.55,147.55,147.35,147.35,25
20170701|2017-02-27 05:00,27,147.35,147.5,147.35,147.5,2
20170701|2017-02-27 05:30,27,147.55,147.55,147.45,147.45,12
20170701|2017-02-27 06:30,27,147.35,147.4,147.35,147.4,21
20170701|2017-02-27 07:00,27,147.45,147.8,146.8,146.8,190
20170701|2017-02-27 07:30,27,146.9,146.9,146.15,146.8,405
20170701|2017-02-27 08:00,27,146.65,147.05,146.25,146.25,211
20170701|2017-02-27 08:30,27,146.25,146.25,145.15,145.25,555
20170701|2017-02-27 09:00,27,145.2,145.2,144.75,145.1,313
20170701|2017-02-27 09:30,27,145.15,145.15,144.7,144.7,114
20170701|2017-02-27 10:00,27,144.7,144.95,144.7,144.85,124
20170701|2017-02-27 10:30,27,144.8,145.05,144.8,144.9,72
20170701|2017-02-27 11:00,27,144.9,144.9,144.5,144.6,142
20170701|2017-02-27 11:30,27,144.6,144.6,143.5,143.6,249
20170701|2017-02-27 12:00,27,143.85,143.85,142.95,143.15,181
20170701|2017-02-28 03:00,28,144,144,143.3,143.7,270
20170701|2017-02-28 03:30,28,143.65,144.1,143.55,143.8,132
20170701|2017-02-28 04:00,28,143.85,144.1,143.75,144.1,4
20170701|2017-02-28 04:30,28,144.2,144.25,144.05,144.15,32
20170701|2017-02-28 05:00,28,144.2,144.45,144.2,144.45,54
20170701|2017-02-28 05:30,28,144.4,144.6,144.3,144.3,57
20170701|2017-02-28 06:00,28,144.25,144.6,144.1,144.15,43
20170701|2017-02-28 06:30,28,144.3,144.3,144.1,144.1,26
20170701|2017-02-28 07:00,28,144,144,143.4,143.4,54
20170701|2017-02-28 07:30,28,143.4,143.8,143.35,143.5,112
20170701|2017-02-28 08:00,28,143.45,143.55,142.75,142.95,158
20170701|2017-02-28 08:30,28,142.9,143.65,142.9,143,190
20170701|2017-02-28 09:00,28,143.15,144.25,143.15,144.1,123
20170701|2017-02-28 09:30,28,144.3,144.8,144,144.45,202
20170701|2017-02-28 10:00,28,144.5,145.3,144.3,144.8,296
20170701|2017-02-28 10:30,28,144.75,144.8,144.2,144.75,100
20170701|2017-02-28 11:00,28,144.6,144.9,144.6,144.8,55
20170701|2017-02-28 11:30,28,144.85,145.35,144.85,145.3,186
20170701|2017-02-28 12:00,28,145.3,145.35,144.6,145,332
20170701|2017-03-01 03:00,1,145.45,145.5,145,145.05,157
20170701|2017-03-01 03:30,1,145,145.1,145,145.1,12
20170701|2017-03-01 04:00,1,145,145.15,145,145.15,13
20170701|2017-03-01 04:30,1,145.3,145.3,145.25,145.3,36
20170701|2017-03-01 05:00,1,145.35,145.4,145.3,145.4,8
20170701|2017-03-01 05:30,1,145.3,145.4,145,145,46
20170701|2017-03-01 06:00,1,144.9,144.9,144.65,144.65,38
20170701|2017-03-01 06:30,1,144.5,144.5,144.2,144.2,98
20170701|2017-03-01 07:00,1,144.2,144.55,143.5,144,160
20170701|2017-03-01 07:30,1,143.95,144.35,143.05,143.35,161
20170701|2017-03-01 08:00,1,143.2,143.2,142.3,143,292
20170701|2017-03-01 08:30,1,142.95,142.95,142.1,142.1,508
20170701|2017-03-01 09:00,1,142.1,142.55,142,142.55,389
20170701|2017-03-01 09:30,1,142.45,142.6,142.25,142.55,204
20170701|2017-03-01 10:00,1,142.55,143.65,142.45,143.65,232
20170701|2017-03-01 10:30,1,143.45,143.45,142.8,143.4,184
20170701|2017-03-01 11:00,1,143.35,144.65,143.35,144.65,105
20170701|2017-03-01 11:30,1,144.75,146.05,144.6,145.9,303
20170701|2017-03-01 12:00,1,145.95,147.6,145.7,147.6,297
20170701|2017-03-02 03:00,2,147.55,148.05,147.15,147.65,43
20170701|2017-03-02 03:30,2,147.75,147.75,147.5,147.5,18
20170701|2017-03-02 04:00,2,147.25,147.4,147,147.4,19
20170701|2017-03-02 04:30,2,147.4,147.7,147.4,147.7,31
20170701|2017-03-02 05:00,2,147.7,148.1,147.7,148.1,22
20170701|2017-03-02 05:30,2,147.95,148.05,147.9,147.95,22
20170701|2017-03-02 06:00,2,147.85,147.85,147.35,147.35,132
20170701|2017-03-02 06:30,2,147.3,147.3,146.95,147,71
20170701|2017-03-02 07:00,2,146.9,147.2,145.95,146.65,97
20170701|2017-03-02 07:30,2,146.65,146.75,146,146,55
20170701|2017-03-02 08:00,2,146,146.15,145.55,145.75,96
20170701|2017-03-02 08:30,2,145.8,145.9,144.8,144.95,217
20170701|2017-03-02 09:00,2,144.95,145.8,144.95,145.5,109
20170701|2017-03-02 09:30,2,145.7,146.5,145.55,146.5,74
20170701|2017-03-02 10:00,2,146.35,146.95,146,146.95,56
20170701|2017-03-02 10:30,2,146.9,148.75,146.4,148.45,187
20170701|2017-03-02 11:00,2,148.5,148.5,147.7,148.35,71
20170701|2017-03-02 11:30,2,148.3,148.3,147.7,148,41
20170701|2017-03-02 12:00,2,147.75,147.8,146.4,146.65,146
20170701|2017-03-03 03:00,3,146.5,146.7,146.5,146.55,14
20170701|2017-03-03 03:30,3,146.4,147,146.4,147,40
20170701|2017-03-03 04:00,3,146.85,147.4,146.85,147.3,17
20170701|2017-03-03 04:30,3,147.3,147.3,147.1,147.3,15
20170701|2017-03-03 05:00,3,147.3,147.3,146.7,146.8,6
20170701|2017-03-03 05:30,3,146.5,146.5,146,146,30
20170701|2017-03-03 06:00,3,145.9,146.6,145.65,146.55,23
20170701|2017-03-03 06:30,3,146.45,146.9,146.45,146.65,43
20170701|2017-03-03 07:00,3,146.65,146.95,145.75,146.05,96
20170701|2017-03-03 07:30,3,146.05,146.25,145.75,146.2,46
20170701|2017-03-03 08:00,3,146.3,146.55,146.05,146.3,78
20170701|2017-03-03 08:30,3,146.15,146.3,145.5,145.8,191
20170701|2017-03-03 09:00,3,145.65,145.75,145.05,145.2,136
20170701|2017-03-03 09:30,3,145.2,145.85,145,145.45,62
20170701|2017-03-03 10:00,3,145.45,146.1,145.4,145.95,104
20170701|2017-03-03 10:30,3,145.9,146.1,145.5,145.5,25
20170701|2017-03-03 11:00,3,145.65,146,145.15,145.3,61
20170701|2017-03-03 11:30,3,145.4,146.4,145.35,146.2,33
20170701|2017-03-03 12:00,3,146.15,146.3,145.45,145.45,84
20170701|2017-03-06 03:00,6,145,145.55,145,145.55,64
20170701|2017-03-06 03:30,6,145.6,145.65,145.4,145.4,7
20170701|2017-03-06 04:00,6,145.2,145.2,144.75,144.8,55
20170701|2017-03-06 04:30,6,144.55,144.8,144.5,144.75,22
20170701|2017-03-06 05:00,6,144.65,144.65,144.5,144.5,71
20170701|2017-03-06 05:30,6,144.6,144.65,144.5,144.5,25
20170701|2017-03-06 06:00,6,144.5,144.75,144.45,144.75,27
20170701|2017-03-06 06:30,6,144.95,146,144.95,146,30
20170701|2017-03-06 07:00,6,145.85,146.65,145.5,146.15,110
20170701|2017-03-06 07:30,6,146.25,146.5,145.7,145.9,44
20170701|2017-03-06 08:00,6,146.1,146.3,145.65,145.9,65
20170701|2017-03-06 08:30,6,145.8,146.15,145.65,146,118
20170701|2017-03-06 09:00,6,145.9,146.4,145.85,145.9,34
20170701|2017-03-06 09:30,6,145.65,145.8,144.5,144.9,196
20170701|2017-03-06 10:00,6,144.8,145.1,144.6,144.7,112
20170701|2017-03-06 10:30,6,144.8,144.85,144,144.05,54
20170701|2017-03-06 11:00,6,144.05,144.05,143.8,144,150
20170701|2017-03-06 11:30,6,144,144.1,143.8,144,47
20170701|2017-03-06 12:00,6,143.85,143.95,143.7,143.75,52
20170701|2017-03-07 03:00,7,144,144,143.35,143.6,76
20170701|2017-03-07 03:30,7,143.55,143.7,143.55,143.7,42
20170701|2017-03-07 04:00,7,143.7,143.7,143.5,143.5,8
20170701|2017-03-07 04:30,7,143.6,143.6,142.65,142.75,57
20170701|2017-03-07 05:00,7,142.8,142.8,142.75,142.75,9
20170701|2017-03-07 05:30,7,142.55,142.8,142.55,142.6,18
20170701|2017-03-07 06:00,7,142.55,142.6,142.4,142.55,22
20170701|2017-03-07 06:30,7,142.55,143.55,142.55,143.55,36
20170701|2017-03-07 07:00,7,143.55,144.05,143.2,143.6,133
20170701|2017-03-07 07:30,7,143.6,144.4,143.55,144.4,69
20170701|2017-03-07 08:00,7,144.45,144.55,143.8,144.25,142
20170701|2017-03-07 08:30,7,144.25,144.5,143.5,143.7,95
20170701|2017-03-07 09:00,7,143.55,143.6,143.05,143.05,74
20170701|2017-03-07 09:30,7,143.15,143.2,142.9,143.05,119
20170701|2017-03-07 10:00,7,143.2,144.1,143.2,143.25,98
20170701|2017-03-07 10:30,7,143.25,143.6,143,143.45,54
20170701|2017-03-07 11:00,7,143.4,143.75,143.3,143.75,58
20170701|2017-03-07 11:30,7,143.7,144.1,143.55,143.6,76
20170701|2017-03-07 12:00,7,143.5,143.5,142.8,142.95,113
20170701|2017-03-08 03:00,8,143.5,143.5,142.9,142.9,34
20170701|2017-03-08 03:30,8,142.9,143.25,142.9,143.05,84
20170701|2017-03-08 04:00,8,143,143.05,143,143.05,12
20170701|2017-03-08 04:30,8,143.1,143.45,143,143.45,51
20170701|2017-03-08 05:00,8,143.5,143.55,143.4,143.5,11
20170701|2017-03-08 05:30,8,143.5,143.5,143.25,143.3,26
20170701|2017-03-08 06:00,8,143.2,143.55,143.2,143.4,41
20170701|2017-03-08 06:30,8,143.5,143.5,143.2,143.4,11
20170701|2017-03-08 07:00,8,143.3,143.3,142.15,142.35,458
20170701|2017-03-08 07:30,8,142.25,142.85,142,142.5,354
20170701|2017-03-08 08:00,8,142.4,142.45,142.1,142.25,184
20170701|2017-03-08 08:30,8,142.2,142.6,142,142.2,136
20170701|2017-03-08 09:00,8,142.3,143.95,142.25,143.5,207
20170701|2017-03-08 09:30,8,143.5,144.2,143.3,144,116
20170701|2017-03-08 10:00,8,144,144.8,143.8,144.1,168
20170701|2017-03-08 10:30,8,144.05,144.55,144.05,144.3,164
20170701|2017-03-08 11:00,8,144.3,144.65,144.15,144.35,61
20170701|2017-03-08 11:30,8,144.3,144.35,143.95,144.1,111
20170701|2017-03-08 12:00,8,144.2,144.35,143.7,144.1,159
20170701|2017-03-09 03:00,9,143.95,144,143.55,143.75,53
20170701|2017-03-09 03:30,9,143.75,143.75,143.45,143.75,29
20170701|2017-03-09 04:00,9,143.7,144.15,143.7,144.1,16
20170701|2017-03-09 04:30,9,144.15,144.15,144.05,144.05,7
20170701|2017-03-09 05:00,9,143.65,144.1,143.65,144.1,8
20170701|2017-03-09 05:30,9,143.9,144.35,143.85,144.15,17
20170701|2017-03-09 06:00,9,144,144,143.2,143.55,52
20170701|2017-03-09 06:30,9,143.75,143.75,143.55,143.75,7
20170701|2017-03-09 07:00,9,143.4,143.45,143,143.4,75
20170701|2017-03-09 07:30,9,143.3,144,143,144,174
20170701|2017-03-09 08:00,9,143.95,144.45,143.9,144.4,216
20170701|2017-03-09 08:30,9,144.35,145.1,144.35,144.5,280
20170701|2017-03-09 09:00,9,144.5,144.5,144.1,144.15,63
20170701|2017-03-09 09:30,9,144.15,144.5,144.15,144.25,95
20170701|2017-03-09 10:00,9,144.25,144.25,143.25,143.6,125
20170701|2017-03-09 10:30,9,143.6,144.1,143.6,143.9,80
20170701|2017-03-09 11:00,9,143.7,143.75,143.35,143.4,40
20170701|2017-03-09 11:30,9,143.35,143.45,143.1,143.45,57
20170701|2017-03-09 12:00,9,143.5,143.65,142.45,142.8,402
20170701|2017-03-10 03:00,10,142.8,143,142.75,142.9,29
20170701|2017-03-10 03:30,10,142.85,143.55,142.8,143.4,154
20170701|2017-03-10 04:00,10,143.5,143.5,143.35,143.35,12
20170701|2017-03-10 04:30,10,143.3,143.3,143.05,143.05,25
20170701|2017-03-10 05:00,10,143.05,143.15,142.9,143.15,127
20170701|2017-03-10 05:30,10,143.1,143.2,143,143,64
20170701|2017-03-10 06:00,10,143,143.2,143,143,114
20170701|2017-03-10 06:30,10,143.05,143.1,142.75,142.75,42
20170701|2017-03-10 07:00,10,142.65,143.15,142.5,143.05,199
20170701|2017-03-10 07:30,10,143.05,144,143.05,143.55,96
20170701|2017-03-10 08:00,10,143.75,143.75,143.3,143.4,34
20170701|2017-03-10 08:30,10,143.4,143.5,143,143.35,322
20170701|2017-03-10 09:00,10,143.5,144.2,143.5,143.95,65
20170701|2017-03-10 09:30,10,143.9,144.05,143.6,143.85,53
20170701|2017-03-10 10:00,10,143.7,143.7,143.2,143.2,106
20170701|2017-03-10 10:30,10,143.3,143.3,143.1,143.1,64
20170701|2017-03-10 11:00,10,143.1,143.3,142.95,143.3,79
20170701|2017-03-10 11:30,10,143.2,143.4,143.05,143.2,52
20170701|2017-03-10 12:00,10,143.25,144.05,143.25,143.85,138
20170701|2017-03-13 04:00,13,143.8,144.7,143.8,144.1,79
20170701|2017-03-13 04:30,13,144.1,144.1,143.85,144.05,32
20170701|2017-03-13 05:00,13,144.05,144.5,144.05,144.3,16
20170701|2017-03-13 05:30,13,144.35,144.45,144.35,144.45,2
20170701|2017-03-13 06:00,13,144.1,144.35,144.1,144.35,11
20170701|2017-03-13 06:30,13,144.4,144.6,144.4,144.55,61
20170701|2017-03-13 07:00,13,144.5,144.6,143.7,144.05,141
20170701|2017-03-13 07:30,13,143.9,143.9,142.6,142.65,226
20170701|2017-03-13 08:00,13,142.75,142.9,141.5,141.8,609
20170701|2017-03-13 08:30,13,141.8,142.15,141.65,142.15,252
20170701|2017-03-13 09:00,13,142.3,142.4,142,142.25,93
20170701|2017-03-13 09:30,13,142.15,142.15,141,141.25,479
20170701|2017-03-13 10:00,13,141.25,141.8,141.2,141.75,94
20170701|2017-03-13 10:30,13,141.75,141.9,141.65,141.8,82
20170701|2017-03-13 11:00,13,141.7,143.35,141.7,142.75,181
20170701|2017-03-13 11:30,13,143.05,143.65,143,143.55,167
20170701|2017-03-13 12:00,13,143.65,146,143.55,144.8,382
20170701|2017-03-14 04:00,14,144.8,145.1,144.55,144.65,134
20170701|2017-03-14 04:30,14,144.75,144.9,144.4,144.4,33
20170701|2017-03-14 05:00,14,144.25,144.3,144.15,144.3,24
20170701|2017-03-14 05:30,14,144.6,144.6,144.6,144.6,1
20170701|2017-03-14 06:00,14,144.6,144.8,144.6,144.6,3
20170701|2017-03-14 06:30,14,144.6,144.65,144.55,144.6,17
20170701|2017-03-14 07:00,14,144.65,144.65,143.75,144.25,147
20170701|2017-03-14 07:30,14,144.25,145,144.2,144.8,98
20170701|2017-03-14 08:00,14,144.85,145.35,144.1,144.1,190
20170701|2017-03-14 08:30,14,144.2,144.6,143.7,144.05,157
20170701|2017-03-14 09:00,14,144.15,145,144.15,145,133
20170701|2017-03-14 09:30,14,145.05,145.1,144.6,144.85,46
20170701|2017-03-14 10:00,14,145,145.55,144.9,145.05,70
20170701|2017-03-14 10:30,14,145.05,145.65,144.95,145.35,51
20170701|2017-03-14 11:00,14,145.4,145.4,144.2,144.2,55
20170701|2017-03-14 11:30,14,144.25,144.5,144,144.35,54
20170701|2017-03-14 12:00,14,144.25,144.3,143.15,143.6,183
20170701|2017-03-15 04:00,15,143.75,144.05,143.6,144.05,33
20170701|2017-03-15 04:30,15,143.8,144.2,143.8,144.15,35
20170701|2017-03-15 05:00,15,144,144,143.7,143.85,26
20170701|2017-03-15 05:30,15,143.65,144.05,143.6,144.05,29
20170701|2017-03-15 06:00,15,144.1,144.1,143.9,144.05,11
20170701|2017-03-15 06:30,15,144,144.3,144,144.1,37
20170701|2017-03-15 07:00,15,144.1,144.45,143.85,144.2,90
20170701|2017-03-15 07:30,15,144.1,144.25,143.6,143.9,74
20170701|2017-03-15 08:00,15,143.75,144.25,143.7,144.1,103
20170701|2017-03-15 08:30,15,144.15,144.2,143.25,143.25,91
20170701|2017-03-15 09:00,15,143.35,143.95,143.35,143.85,35
20170701|2017-03-15 09:30,15,143.55,144,143.3,143.95,109
20170701|2017-03-15 10:00,15,143.6,143.7,143.45,143.7,67
20170701|2017-03-15 10:30,15,143.7,143.7,143.4,143.55,88
20170701|2017-03-15 11:00,15,143.55,143.55,143.15,143.4,47
20170701|2017-03-15 11:30,15,143.2,143.55,143.2,143.5,31
20170701|2017-03-15 12:00,15,143.55,143.55,142.7,143.1,247
20170701|2017-03-16 04:00,16,144.3,144.85,144.3,144.5,56
20170701|2017-03-16 04:30,16,144.3,144.8,144.3,144.8,39
20170701|2017-03-16 05:00,16,144.75,144.75,144.5,144.6,13
20170701|2017-03-16 05:30,16,144.6,144.8,144.6,144.7,66
20170701|2017-03-16 06:00,16,144.75,144.8,144.7,144.75,37
20170701|2017-03-16 06:30,16,144.7,145.05,144.7,145.05,43
20170701|2017-03-16 07:00,16,145.15,146.15,145.1,145.3,305
20170701|2017-03-16 07:30,16,145.2,145.9,145.2,145.85,145
20170701|2017-03-16 08:00,16,145.8,145.9,145.25,145.7,132
20170701|2017-03-16 08:30,16,145.75,146,144.95,145,194
20170701|2017-03-16 09:00,16,145.05,145.2,144.55,144.8,122
20170701|2017-03-16 09:30,16,144.8,145.35,144.3,144.95,135
20170701|2017-03-16 10:00,16,145.1,145.1,144.15,144.25,116
20170701|2017-03-16 10:30,16,144.15,144.15,143.35,143.9,240
20170701|2017-03-16 11:00,16,143.85,144,143.3,143.75,148
20170701|2017-03-16 11:30,16,143.65,144.15,143.55,144.05,77
20170701|2017-03-16 12:00,16,143.95,144,143.5,143.9,63
20170701|2017-03-17 04:00,17,144.5,144.5,144.2,144.25,56
20170701|2017-03-17 04:30,17,144.2,144.4,144,144.4,6
20170701|2017-03-17 05:00,17,144.5,144.5,144.3,144.3,13
20170701|2017-03-17 05:30,17,144.25,144.25,143.9,144.05,25
20170701|2017-03-17 06:00,17,144,144.4,143.7,144.2,29
20170701|2017-03-17 06:30,17,143.85,144.1,143.8,143.8,65
20170701|2017-03-17 07:00,17,143.9,144.1,142.7,142.9,109
20170701|2017-03-17 07:30,17,142.7,143.85,142.7,143.8,310
20170701|2017-03-17 08:00,17,143.35,144.6,143.3,144.45,125
20170701|2017-03-17 08:30,17,144.4,144.4,143.65,143.7,57
20170701|2017-03-17 09:00,17,143.75,144.15,143.55,144.15,85
20170701|2017-03-17 09:30,17,144,144.2,143.85,143.9,13
20170701|2017-03-17 10:00,17,144.05,144.2,143.7,143.75,28
20170701|2017-03-17 10:30,17,143.75,143.75,143.25,143.5,63
20170701|2017-03-17 11:00,17,143.5,143.65,143.2,143.55,48
20170701|2017-03-17 11:30,17,143.6,144.15,143.55,143.95,86
20170701|2017-03-17 12:00,17,143.95,144.35,143.75,144.3,170
20170701|2017-03-20 04:00,20,144.45,144.95,144.45,144.75,57
20170701|2017-03-20 04:30,20,144.8,144.9,144.5,144.5,11
20170701|2017-03-20 05:00,20,144.65,144.7,144.5,144.5,12
20170701|2017-03-20 05:30,20,144.75,144.95,144.75,144.9,24
20170701|2017-03-20 06:00,20,145,145.2,145,145.2,44
20170701|2017-03-20 06:30,20,145.2,145.25,145.15,145.15,17
20170701|2017-03-20 07:00,20,145.25,145.35,144.25,144.45,143
20170701|2017-03-20 07:30,20,144.7,144.95,144.4,144.95,38
20170701|2017-03-20 08:00,20,144.75,145.25,144.7,145.1,118
20170701|2017-03-20 08:30,20,145.15,145.8,145.05,145.7,181
20170701|2017-03-20 09:00,20,145.65,147.15,145.6,146.95,530
20170701|2017-03-20 09:30,20,147,147,146.3,146.3,212
20170701|2017-03-20 10:00,20,146.3,146.65,146.25,146.65,120
20170701|2017-03-20 10:30,20,146.65,146.95,146.55,146.65,127
20170701|2017-03-20 11:00,20,146.7,146.7,146.25,146.6,112
20170701|2017-03-20 11:30,20,146.6,146.95,146.55,146.7,77
20170701|2017-03-20 12:00,20,146.7,147.7,146.6,147.45,337
20170701|2017-03-21 04:00,21,147.1,148.05,147.1,147.8,101
20170701|2017-03-21 04:30,21,147.9,148.3,147.9,148.05,42
20170701|2017-03-21 05:00,21,147.9,148.15,147.8,148.15,24
20170701|2017-03-21 05:30,21,148,148,148,148,2
20170701|2017-03-21 06:00,21,148.05,148.3,148.05,148.3,61
20170701|2017-03-21 06:30,21,148.3,148.3,147.95,147.95,30
20170701|2017-03-21 07:00,21,147.9,148.7,147.9,148.4,350
20170701|2017-03-21 07:30,21,148.4,148.5,146.9,146.95,227
20170701|2017-03-21 08:00,21,147,147.7,146.75,147.5,217
20170701|2017-03-21 08:30,21,147.5,148.1,147.1,147.4,259
20170701|2017-03-21 09:00,21,147.5,147.75,147.15,147.15,241
20170701|2017-03-21 09:30,21,147.05,147.5,146.75,147.4,90
20170701|2017-03-21 10:00,21,147.4,147.65,147.1,147.1,140
20170701|2017-03-21 10:30,21,147.2,147.65,147.1,147.55,45
20170701|2017-03-21 11:00,21,147.5,147.65,146.55,146.75,92
20170701|2017-03-21 11:30,21,147.05,147.3,146.9,147.3,107
20170701|2017-03-21 12:00,21,147.3,147.4,146.75,146.75,94
20170701|2017-03-22 04:00,22,146.85,146.85,146,146.25,126
20170701|2017-03-22 04:30,22,146.1,146.35,146.05,146.2,34
20170701|2017-03-22 05:00,22,146.35,146.45,145.85,145.9,51
20170701|2017-03-22 05:30,22,145.9,146.15,145.9,146.15,9
20170701|2017-03-22 06:00,22,146.05,146.3,146,146.3,31
20170701|2017-03-22 06:30,22,146.25,146.3,146.25,146.25,11
20170701|2017-03-22 07:00,22,146.25,146.25,145.1,145.45,160
20170701|2017-03-22 07:30,22,145.5,145.5,144.8,145.15,373
20170701|2017-03-22 08:00,22,145,145.4,144.9,145.2,76
20170701|2017-03-22 08:30,22,145.2,145.75,145.05,145.5,118
20170701|2017-03-22 09:00,22,145.7,145.75,144.95,145,64
20170701|2017-03-22 09:30,22,144.9,144.9,143.55,144.3,443
20170701|2017-03-22 10:00,22,144.4,144.4,143.85,144,154
20170701|2017-03-22 10:30,22,144,144.05,143.6,143.7,186
20170701|2017-03-22 11:00,22,143.65,144.3,143.65,144.2,109
20170701|2017-03-22 11:30,22,144.25,144.95,144.2,144.8,142
20170701|2017-03-22 12:00,22,144.85,145,143.75,143.95,236
20170701|2017-03-23 04:00,23,144.05,144.05,143.15,143.8,72
20170701|2017-03-23 04:30,23,143.8,143.85,143.5,143.5,8
20170701|2017-03-23 05:00,23,143.5,143.55,143.25,143.55,29
20170701|2017-03-23 05:30,23,143.5,143.55,143.35,143.45,10
20170701|2017-03-23 06:00,23,143.3,143.45,142.95,143.1,155
20170701|2017-03-23 06:30,23,143.1,143.35,143.1,143.1,6
20170701|2017-03-23 07:00,23,143.2,143.2,142.9,142.95,294
20170701|2017-03-23 07:30,23,142.95,143,142,142.4,511
20170701|2017-03-23 08:00,23,142.35,142.65,141.95,142.35,310
20170701|2017-03-23 08:30,23,142.35,142.85,142.2,142.6,136
20170701|2017-03-23 09:00,23,142.7,142.95,142.45,142.8,110
20170701|2017-03-23 09:30,23,142.9,143.85,142.9,143.5,324
20170701|2017-03-23 10:00,23,143.8,144.2,143.35,143.35,304
20170701|2017-03-23 10:30,23,143.25,143.65,143,143.65,123
20170701|2017-03-23 11:00,23,143.65,143.95,143.55,143.7,82
20170701|2017-03-23 11:30,23,143.5,143.7,143.15,143.5,54
20170701|2017-03-23 12:00,23,143.4,143.5,142.7,142.85,154
20170701|2017-03-24 04:00,24,142.9,142.9,142.2,142.6,77
20170701|2017-03-24 04:30,24,142.55,142.65,142.5,142.5,14
20170701|2017-03-24 05:00,24,142.55,142.55,142.4,142.4,5
20170701|2017-03-24 05:30,24,142.45,142.45,142.3,142.35,24
20170701|2017-03-24 06:00,24,142.25,142.4,142.2,142.3,75
20170701|2017-03-24 06:30,24,142.3,142.35,142.2,142.25,22
20170701|2017-03-24 07:00,24,142.25,142.45,142.2,142.45,296
20170701|2017-03-24 07:30,24,142.35,142.35,140.25,140.35,1114
20170701|2017-03-24 08:00,24,140.3,140.55,140.05,140.2,801
20170701|2017-03-24 08:30,24,140.3,140.6,139.85,139.95,1364
20170701|2017-03-24 09:00,24,139.85,140.3,139.85,140.3,265
20170701|2017-03-24 09:30,24,140.3,140.4,140,140.1,188
20170701|2017-03-24 10:00,24,140.05,140.15,139.8,140.05,284
20170701|2017-03-24 10:30,24,140.05,140.2,139.9,140.05,168
20170701|2017-03-24 11:00,24,140.05,140.05,139.5,139.6,597
20170701|2017-03-24 11:30,24,139.6,140.25,139.5,140.2,391
20170701|2017-03-24 12:00,24,140.15,140.55,139.65,139.9,499
20170701|2017-03-27 03:00,27,139.9,139.9,139,139.2,363
20170701|2017-03-27 03:30,27,139.15,139.55,139.15,139.35,37
20170701|2017-03-27 04:00,27,139.35,139.45,139,139.1,148
20170701|2017-03-27 04:30,27,139.1,139.1,138.95,139,110
20170701|2017-03-27 05:00,27,139,139.05,138.9,139.05,66
20170701|2017-03-27 05:30,27,139,139.4,139,139.3,130
20170701|2017-03-27 06:00,27,139.2,139.2,138.95,139,34
20170701|2017-03-27 06:30,27,139,139.05,138.6,138.65,124
20170701|2017-03-27 07:00,27,138.7,139,138.55,138.85,284
20170701|2017-03-27 07:30,27,138.85,139.65,138.8,139.45,233
20170701|2017-03-27 08:00,27,139.8,139.9,139,139.25,237
20170701|2017-03-27 08:30,27,139.25,139.55,138.9,139.4,184
20170701|2017-03-27 09:00,27,139.55,139.75,139.2,139.75,103
20170701|2017-03-27 09:30,27,139.6,139.6,139,139.45,210
20170701|2017-03-27 10:00,27,139.5,139.8,139.5,139.7,114
20170701|2017-03-27 10:30,27,139.75,140.25,139.4,140.25,174
20170701|2017-03-27 11:00,27,140.15,141.25,140,141.1,225
20170701|2017-03-27 11:30,27,141,141.45,140.8,141,238
20170701|2017-03-27 12:00,27,141,141.7,140.9,141.65,281
20170701|2017-03-28 03:00,28,141.85,142,141.4,141.5,100
20170701|2017-03-28 03:30,28,141.4,141.7,141.4,141.7,9
20170701|2017-03-28 04:00,28,141.65,141.75,141,141,54
20170701|2017-03-28 04:30,28,141,141.1,140.75,141,18
20170701|2017-03-28 05:00,28,141.05,141.1,140.8,141.05,26
20170701|2017-03-28 05:30,28,140.9,141.05,140.7,140.85,25
20170701|2017-03-28 06:00,28,140.9,140.9,140.6,140.6,11
20170701|2017-03-28 06:30,28,140.5,140.75,140.4,140.75,35
20170701|2017-03-28 07:00,28,140.9,140.9,140.2,140.65,71
20170701|2017-03-28 07:30,28,140.7,141.15,140.3,140.75,145
20170701|2017-03-28 08:00,28,140.5,141.1,140.45,141.05,113
20170701|2017-03-28 08:30,28,141.1,141.2,140.4,140.45,120
20170701|2017-03-28 09:00,28,140.5,140.75,140.1,140.55,103
20170701|2017-03-28 09:30,28,140.6,140.85,140.3,140.7,81
20170701|2017-03-28 10:00,28,140.85,140.9,140.55,140.75,93
20170701|2017-03-28 10:30,28,140.85,141.1,140.65,141,94
20170701|2017-03-28 11:00,28,141.05,141.45,141.05,141.25,58
20170701|2017-03-28 11:30,28,141.25,141.5,140.95,141.25,31
20170701|2017-03-28 12:00,28,141.35,141.4,140.95,141.4,120
20170701|2017-03-29 03:00,29,141.25,141.4,140.95,141.3,20
20170701|2017-03-29 03:30,29,141.15,141.15,140.5,140.95,82
20170701|2017-03-29 04:00,29,140.9,140.9,140.7,140.8,10
20170701|2017-03-29 04:30,29,140.65,140.75,140.65,140.75,10
20170701|2017-03-29 05:00,29,140.75,141,140.75,141,2
20170701|2017-03-29 05:30,29,140.7,140.7,140.6,140.6,29
20170701|2017-03-29 06:00,29,140.8,140.8,140.65,140.65,6
20170701|2017-03-29 06:30,29,140.6,140.75,140.5,140.6,81
20170701|2017-03-29 07:00,29,140.65,140.8,140.15,140.4,178
20170701|2017-03-29 07:30,29,140.4,140.8,140.25,140.55,59
20170701|2017-03-29 08:00,29,140.45,140.7,139.95,140.4,180
20170701|2017-03-29 08:30,29,140.35,141.2,140.35,140.95,72
20170701|2017-03-29 09:00,29,141,142.65,140.9,142.3,603
20170701|2017-03-29 09:30,29,142.35,142.55,142.05,142.55,242
20170701|2017-03-29 10:00,29,142.6,142.6,142.1,142.15,166
20170701|2017-03-29 10:30,29,142.05,142.25,141.9,141.95,81
20170701|2017-03-29 11:00,29,142,142.4,141.9,142.05,101
20170701|2017-03-29 11:30,29,142.05,142.15,141.4,141.6,173
20170701|2017-03-29 12:00,29,141.6,141.65,141.2,141.45,219
20170701|2017-03-30 03:00,30,141.7,142.25,141.6,142.2,57
20170701|2017-03-30 03:30,30,142.2,142.4,142.15,142.2,41
20170701|2017-03-30 04:00,30,142.2,142.25,142.15,142.2,50
20170701|2017-03-30 04:30,30,142.3,142.3,142.1,142.1,43
20170701|2017-03-30 05:00,30,142.05,142.05,141.7,141.7,45
20170701|2017-03-30 05:30,30,141.65,141.7,141.4,141.4,21
20170701|2017-03-30 06:00,30,141.4,141.4,141,141.15,53
20170701|2017-03-30 06:30,30,141.25,141.85,141.25,141.75,28
20170701|2017-03-30 07:00,30,141.7,141.95,141.3,141.45,75
20170701|2017-03-30 07:30,30,141.45,141.6,141.3,141.55,136
20170701|2017-03-30 08:00,30,141.6,141.85,141.3,141.5,132
20170701|2017-03-30 08:30,30,141.8,141.9,141.35,141.7,75
20170701|2017-03-30 09:00,30,141.7,141.8,141.05,141.45,80
20170701|2017-03-30 09:30,30,141.6,141.95,141.55,141.95,54
20170701|2017-03-30 10:00,30,141.95,142.05,141.7,141.8,98
20170701|2017-03-30 10:30,30,141.8,141.95,141.45,141.8,68
20170701|2017-03-30 11:00,30,141.8,141.85,141.6,141.8,59
20170701|2017-03-30 11:30,30,141.9,142.1,141.7,141.75,111
20170701|2017-03-30 12:00,30,141.7,142,141.5,141.6,170
20170701|2017-03-31 03:00,31,141.85,142.1,141.7,141.85,57
20170701|2017-03-31 03:30,31,142,142,141.75,141.8,15
20170701|2017-03-31 04:00,31,141.85,141.85,141.5,141.55,21
20170701|2017-03-31 04:30,31,141.5,141.55,141.45,141.45,10
20170701|2017-03-31 05:00,31,141.4,141.4,141.2,141.35,19
20170701|2017-03-31 05:30,31,141.45,141.5,140.8,140.85,127
20170701|2017-03-31 06:00,31,140.85,141,140.75,140.85,60
20170701|2017-03-31 06:30,31,140.8,140.95,140.5,140.7,68
20170701|2017-03-31 07:00,31,140.7,141.15,140.45,140.55,99
20170701|2017-03-31 07:30,31,140.55,140.8,140.3,140.8,160
20170701|2017-03-31 08:00,31,140.8,141.1,140.5,141,87
20170701|2017-03-31 08:30,31,140.9,141.75,140.8,141.2,192
20170701|2017-03-31 09:00,31,141.25,141.4,141,141.1,122
20170701|2017-03-31 09:30,31,141.1,141.55,141.1,141.45,73
20170701|2017-03-31 10:00,31,141.45,142.3,141.45,141.85,309
20170701|2017-03-31 10:30,31,141.85,142.05,141.3,141.4,195
20170701|2017-03-31 11:00,31,141.4,142.05,141.25,141.95,138
20170701|2017-03-31 11:30,31,141.95,142.05,141.7,141.95,110
20170701|2017-03-31 12:00,31,141.9,142.1,140.9,140.9,619
20170701|2017-04-03 08:00,3,144.75,144.75,143.6,143.8,315
20170701|2017-04-03 08:30,3,143.85,144.4,143.65,143.65,234
20170701|2017-04-03 09:00,3,143.7,143.7,142.75,143.1,343
20170701|2017-04-03 09:30,3,143.1,143.1,141.5,141.75,409
20170701|2017-04-03 10:00,3,141.75,142.1,141.05,141.8,358
20170701|2017-04-03 10:30,3,141.9,142,141.6,141.85,177
20170701|2017-04-03 11:00,3,141.75,141.85,141.25,141.35,208
20170701|2017-04-03 11:30,3,141.3,141.6,140.65,141.15,249
20170701|2017-04-03 12:00,3,141,141.05,139.95,140.05,735
20170701|2017-04-04 03:00,4,139.8,140.4,139.5,139.85,143
20170701|2017-04-04 03:30,4,139.9,140.2,139.75,140.2,64
20170701|2017-04-04 04:00,4,140.25,140.4,139.95,139.95,123
20170701|2017-04-04 04:30,4,139.95,140.2,139.85,140.05,49
20170701|2017-04-04 05:00,4,140.05,140.3,140,140.15,23
20170701|2017-04-04 05:30,4,139.95,140,139.7,139.95,27
20170701|2017-04-04 06:00,4,139.95,140.2,139.75,139.85,32
20170701|2017-04-04 06:30,4,139.9,140,139.75,139.85,19
20170701|2017-04-04 07:00,4,139.9,139.9,139,139.1,370
20170701|2017-04-04 07:30,4,139.05,139.05,138.6,138.7,497
20170701|2017-04-04 08:00,4,138.65,139.55,138.65,139.3,257
20170701|2017-04-04 08:30,4,139.25,140.45,139.25,139.9,377
20170701|2017-04-04 09:00,4,139.9,140.2,139.6,140.15,175
20170701|2017-04-04 09:30,4,140.15,140.3,139.8,140.3,93
20170701|2017-04-04 10:00,4,140.3,140.8,140.15,140.3,220
20170701|2017-04-04 10:30,4,140.3,140.5,140.15,140.45,183
20170701|2017-04-04 11:00,4,140.35,140.45,139.95,140.25,87
20170701|2017-04-04 11:30,4,140.25,140.45,140.15,140.3,57
20170701|2017-04-04 12:00,4,140.35,140.35,139.6,140,260
20170701|2017-04-05 03:00,5,140.7,141.45,140.7,141.3,141
20170701|2017-04-05 03:30,5,141.3,141.3,140.95,141,85
20170701|2017-04-05 04:00,5,141,141.15,141,141.05,29
20170701|2017-04-05 04:30,5,141.1,141.15,140.9,141,87
20170701|2017-04-05 05:00,5,141.1,141.1,140.8,140.8,16
20170701|2017-04-05 05:30,5,140.8,140.8,140.5,140.5,17
20170701|2017-04-05 06:00,5,140.45,140.65,140.4,140.55,57
20170701|2017-04-05 06:30,5,140.6,140.65,140.4,140.45,28
20170701|2017-04-05 07:00,5,140.4,140.75,140.1,140.35,248
20170701|2017-04-05 07:30,5,140.4,140.8,140.3,140.45,109
20170701|2017-04-05 08:00,5,140.4,140.7,140,140.1,187
20170701|2017-04-05 08:30,5,140.1,140.3,139.35,139.8,322
20170701|2017-04-05 09:00,5,139.9,140,139.65,139.85,121
20170701|2017-04-05 09:30,5,139.6,140.05,139.5,140.05,123
20170701|2017-04-05 10:00,5,140.05,140.4,139.95,140.1,238
20170701|2017-04-05 10:30,5,140.2,140.35,139.85,140.15,170
20170701|2017-04-05 11:00,5,140.05,140.2,139.85,139.95,136
20170701|2017-04-05 11:30,5,139.85,139.95,139.5,139.85,223
20170701|2017-04-05 12:00,5,139.8,139.8,139.35,139.45,154
20170701|2017-04-06 03:00,6,139.9,139.9,139.55,139.85,140
20170701|2017-04-06 03:30,6,139.85,140.45,139.85,140.25,193
20170701|2017-04-06 04:00,6,140.2,140.7,140.2,140.7,497
20170701|2017-04-06 04:30,6,140.75,141.25,140.65,141.05,470
20170701|2017-04-06 05:00,6,141.1,141.3,140.8,140.8,239
20170701|2017-04-06 05:30,6,140.75,141,140.55,140.8,93
20170701|2017-04-06 06:00,6,140.75,140.75,140.4,140.7,50
20170701|2017-04-06 06:30,6,140.65,140.7,140.4,140.7,80
20170701|2017-04-06 07:00,6,140.7,140.85,139.6,139.8,238
20170701|2017-04-06 07:30,6,139.8,140.05,139.5,139.75,201
20170701|2017-04-06 08:00,6,139.8,140.2,139.65,140.2,181
20170701|2017-04-06 08:30,6,140.1,140.3,139.9,140.15,192
20170701|2017-04-06 09:00,6,140.05,140.2,139.65,139.8,309
20170701|2017-04-06 09:30,6,139.85,140.4,139.7,140.35,351
20170701|2017-04-06 10:00,6,140.3,140.35,139.85,140,279
20170701|2017-04-06 10:30,6,140,140.25,139.85,140,193
20170701|2017-04-06 11:00,6,140.05,140.3,139.7,139.75,187
20170701|2017-04-06 11:30,6,139.75,140,139.5,139.75,199
20170701|2017-04-06 12:00,6,139.85,140.25,139.75,139.9,380
20170701|2017-04-07 03:00,7,140.45,140.45,139.95,140.15,99
20170701|2017-04-07 03:30,7,140.15,140.15,139.5,139.8,74
20170701|2017-04-07 04:00,7,139.75,139.8,139.65,139.7,25
20170701|2017-04-07 04:30,7,139.7,139.75,139.25,139.55,71
20170701|2017-04-07 05:00,7,139.6,139.6,139.3,139.45,11
20170701|2017-04-07 05:30,7,139.45,139.5,139.35,139.4,24
20170701|2017-04-07 06:00,7,139.3,139.4,139.2,139.35,48
20170701|2017-04-07 06:30,7,139.35,139.8,139.2,139.55,197
20170701|2017-04-07 07:00,7,139.5,139.65,138.95,139.6,354
20170701|2017-04-07 07:30,7,139.4,140.05,139.35,140,63
20170701|2017-04-07 08:00,7,140.05,140.7,139.95,140.55,202
20170701|2017-04-07 08:30,7,140.45,141,140,140.2,380
20170701|2017-04-07 09:00,7,140.1,140.7,139.9,140.65,166
20170701|2017-04-07 09:30,7,140.6,140.95,140.45,140.95,187
20170701|2017-04-07 10:00,7,140.95,140.95,140.45,140.5,191
20170701|2017-04-07 10:30,7,140.6,140.9,140.45,140.9,95
20170701|2017-04-07 11:00,7,140.9,142,140.75,141.8,503
20170701|2017-04-07 11:30,7,141.9,142.3,141.75,142.25,474
20170701|2017-04-07 12:00,7,142.25,142.6,141.85,142.55,819
20170701|2017-04-10 03:00,10,142.15,142.7,141.85,142.05,196
20170701|2017-04-10 03:30,10,142.15,142.3,141.7,141.9,77
20170701|2017-04-10 04:00,10,141.9,141.9,141.75,141.75,34
20170701|2017-04-10 04:30,10,141.7,141.85,141.7,141.8,112
20170701|2017-04-10 05:00,10,141.8,142.15,141.75,142.1,57
20170701|2017-04-10 05:30,10,142,142.2,142,142.2,39
20170701|2017-04-10 06:00,10,142.1,142.45,142.1,142.1,57
20170701|2017-04-10 06:30,10,142.1,142.35,142.1,142.2,91
20170701|2017-04-10 07:00,10,142.3,142.3,141.4,142.3,350
20170701|2017-04-10 07:30,10,142.2,142.55,141.8,141.9,349
20170701|2017-04-10 08:00,10,142.05,142.3,141.75,142.05,208
20170701|2017-04-10 08:30,10,142.05,143,141.95,142.9,446
20170701|2017-04-10 09:00,10,142.9,143.4,142.8,143,553
20170701|2017-04-10 09:30,10,143,143.35,143,143.05,232
20170701|2017-04-10 10:00,10,143.15,143.4,142.75,142.8,259
20170701|2017-04-10 10:30,10,142.75,143.25,142.75,143.05,182
20170701|2017-04-10 11:00,10,143.1,143.2,141.85,141.85,297
20170701|2017-04-10 11:30,10,141.8,142.05,141.4,141.75,367
20170701|2017-04-10 12:00,10,141.75,142.55,141.65,142.15,669
20170701|2017-04-11 03:00,11,142,142.7,141.9,142.65,174
20170701|2017-04-11 03:30,11,142.7,142.7,142.25,142.5,95
20170701|2017-04-11 04:00,11,142.5,142.5,142,142,94
20170701|2017-04-11 04:30,11,142.05,142.25,141.75,142.25,44
20170701|2017-04-11 05:00,11,142.25,142.8,142.25,142.65,114
20170701|2017-04-11 05:30,11,142.65,142.7,142.4,142.5,60
20170701|2017-04-11 06:00,11,142.45,142.65,142.2,142.4,66
20170701|2017-04-11 06:30,11,142.35,142.8,142.35,142.4,154
20170701|2017-04-11 07:00,11,142.4,142.9,142.3,142.45,187
20170701|2017-04-11 07:30,11,142.5,142.6,141.7,142.3,438
20170701|2017-04-11 08:00,11,142.35,142.4,141.9,142.05,153
20170701|2017-04-11 08:30,11,141.95,142.4,141.85,142.25,330
20170701|2017-04-11 09:00,11,142.2,142.3,141.85,142.3,247
20170701|2017-04-11 09:30,11,142.3,142.35,141.55,141.8,376
20170701|2017-04-11 10:00,11,141.9,142.3,141.8,142.15,240
20170701|2017-04-11 10:30,11,142.15,142.45,141.9,141.9,311
20170701|2017-04-11 11:00,11,141.95,142.4,141.8,142.4,277
20170701|2017-04-11 11:30,11,142.45,142.5,142.2,142.2,182
20170701|2017-04-11 12:00,11,142.25,142.7,142.2,142.5,425
20170701|2017-04-12 03:00,12,142.25,143.1,142.25,143.1,201
20170701|2017-04-12 03:30,12,143.15,143.15,142.65,142.85,114
20170701|2017-04-12 04:00,12,142.95,143,142.75,142.85,122
20170701|2017-04-12 04:30,12,142.85,142.85,142.65,142.7,47
20170701|2017-04-12 05:00,12,142.75,142.85,142.55,142.75,86
20170701|2017-04-12 05:30,12,142.7,142.85,142.7,142.8,36
20170701|2017-04-12 06:00,12,142.8,142.85,142.6,142.75,82
20170701|2017-04-12 06:30,12,142.7,142.8,142.35,142.6,99
20170701|2017-04-12 07:00,12,142.7,142.75,142.25,142.75,310
20170701|2017-04-12 07:30,12,142.75,143.8,142.7,143.75,1853
20170701|2017-04-12 08:00,12,143.7,144.1,143.25,144.05,804
20170701|2017-04-12 08:30,12,144.05,144.15,143.65,143.7,570
20170701|2017-04-12 09:00,12,143.65,144,143.65,143.95,285
20170701|2017-04-12 09:30,12,143.95,144.05,143.7,143.7,761
20170701|2017-04-12 10:00,12,143.75,143.9,143.3,143.45,360
20170701|2017-04-12 10:30,12,143.45,143.6,142.05,142.3,883
20170701|2017-04-12 11:00,12,142.25,142.4,140.25,141.05,1715
20170701|2017-04-12 11:30,12,141.05,141.4,140.8,141.15,434
20170701|2017-04-12 12:00,12,141.15,141.25,139.9,139.95,1330
20170701|2017-04-13 03:00,13,140.8,141.8,140.75,141.7,419
20170701|2017-04-13 03:30,13,141.7,141.9,141.5,141.75,280
20170701|2017-04-13 04:00,13,141.75,142,141.7,141.85,196
20170701|2017-04-13 04:30,13,141.9,141.9,141.6,141.8,97
20170701|2017-04-13 05:00,13,141.7,141.7,141.4,141.55,104
20170701|2017-04-13 05:30,13,141.6,141.7,141.3,141.3,53
20170701|2017-04-13 06:00,13,141.3,141.6,141.1,141.6,109
20170701|2017-04-13 06:30,13,141.6,141.75,141.3,141.55,135
20170701|2017-04-13 07:00,13,141.55,141.85,141.1,141.25,468
20170701|2017-04-13 07:30,13,141.25,141.55,141.2,141.4,851
20170701|2017-04-13 08:00,13,141.4,142.4,141.4,141.9,924
20170701|2017-04-13 08:30,13,141.95,142.25,141.9,142.2,384
20170701|2017-04-13 09:00,13,142.15,142.3,141.8,141.8,550
20170701|2017-04-13 09:30,13,141.85,142.15,141.75,141.95,422
20170701|2017-04-13 10:00,13,141.95,141.95,141.25,141.45,684
20170701|2017-04-13 10:30,13,141.5,141.5,141.25,141.45,297
20170701|2017-04-13 11:00,13,141.55,141.65,141.15,141.25,465
20170701|2017-04-13 11:30,13,141.25,141.55,141.1,141.4,446
20170701|2017-04-13 12:00,13,141.4,141.55,141.1,141.2,717
20170701|2017-04-17 06:30,17,141.25,141.85,140.85,141.2,635
20170701|2017-04-17 07:00,17,141.15,142.05,140.9,141.8,834
20170701|2017-04-17 07:30,17,141.8,143.4,141.65,143.25,1924
20170701|2017-04-17 08:00,17,143.25,143.3,142.4,142.65,830
20170701|2017-04-17 08:30,17,142.65,143.2,142.65,142.95,571
20170701|2017-04-17 09:00,17,142.95,143,142.75,142.8,352
20170701|2017-04-17 09:30,17,142.8,142.8,142.5,142.65,396
20170701|2017-04-17 10:00,17,142.6,143.1,142.6,143,542
20170701|2017-04-17 10:30,17,143.05,143.15,142.95,143,289
20170701|2017-04-17 11:00,17,143,143.05,142.85,142.95,340
20170701|2017-04-17 11:30,17,143,143.95,143,143.8,1541
20170701|2017-04-17 12:00,17,143.8,143.85,143.35,143.55,972
20170701|2017-04-18 03:00,18,143.2,143.55,142.8,143.25,489
20170701|2017-04-18 03:30,18,143.3,143.3,142.8,143,341
20170701|2017-04-18 04:00,18,142.95,143.25,142.85,143,222
20170701|2017-04-18 04:30,18,143,143,142.2,142.4,403
20170701|2017-04-18 05:00,18,142.45,142.75,142.35,142.7,157
20170701|2017-04-18 05:30,18,142.6,142.95,142.55,142.6,109
20170701|2017-04-18 06:00,18,142.6,143,142.6,143,152
20170701|2017-04-18 06:30,18,143.05,143.7,142.95,143.5,592
20170701|2017-04-18 07:00,18,143.45,143.95,143.4,143.8,997
20170701|2017-04-18 07:30,18,143.9,144.2,143.55,143.95,1268
20170701|2017-04-18 08:00,18,143.95,144,143.2,143.65,838
20170701|2017-04-18 08:30,18,143.75,144,143.6,143.65,649
20170701|2017-04-18 09:00,18,143.65,143.75,143.1,143.45,795
20170701|2017-04-18 09:30,18,143.5,143.7,143.15,143.5,683
20170701|2017-04-18 10:00,18,143.45,143.8,143.35,143.7,674
20170701|2017-04-18 10:30,18,143.75,143.8,143.35,143.65,627
20170701|2017-04-18 11:00,18,143.6,144.8,143.55,144.65,1913
20170701|2017-04-18 11:30,18,144.6,145.7,144.55,145.6,2729
20170701|2017-04-18 12:00,18,145.6,145.9,144,145.25,2826
20170701|2017-04-19 03:00,19,145.15,145.65,144.9,145.6,531
20170701|2017-04-19 03:30,19,145.55,145.85,145.5,145.75,306
20170701|2017-04-19 04:00,19,145.75,146.1,145.7,146,350
20170701|2017-04-19 04:30,19,145.95,146.05,145.85,145.9,249
20170701|2017-04-19 05:00,19,145.85,145.95,145.3,145.6,385
20170701|2017-04-19 05:30,19,145.6,145.8,145.5,145.8,210
20170701|2017-04-19 06:00,19,145.8,146,145.75,145.95,299
20170701|2017-04-19 06:30,19,145.9,146.4,145.8,145.9,623
20170701|2017-04-19 07:00,19,145.9,146.35,145.7,146.3,797
20170701|2017-04-19 07:30,19,146.25,146.3,145.15,145.25,1504
20170701|2017-04-19 08:00,19,145.3,145.7,144.9,145.65,1127
20170701|2017-04-19 08:30,19,145.7,145.75,145.2,145.4,1469
20170701|2017-04-19 09:00,19,145.4,145.85,145.25,145.6,1184
20170701|2017-04-19 09:30,19,145.6,145.65,145.2,145.45,1061
20170701|2017-04-19 10:00,19,145.45,145.55,145.2,145.3,512
20170701|2017-04-19 10:30,19,145.25,145.75,145.25,145.25,647
20170701|2017-04-19 11:00,19,145.25,145.3,141.75,142.3,4141
20170701|2017-04-19 11:30,19,142.25,142.3,141.05,141.35,2824
20170701|2017-04-19 12:00,19,141.35,141.55,140.1,140.65,3685
20170701|2017-04-20 03:00,20,141.8,142.6,141.3,141.9,1092
20170701|2017-04-20 03:30,20,141.95,142,141.65,141.95,267
20170701|2017-04-20 04:00,20,141.95,142.4,141.8,141.9,495
20170701|2017-04-20 04:30,20,142,142.35,141.95,142.15,209
20170701|2017-04-20 05:00,20,142.1,142.1,141.8,141.85,154
20170701|2017-04-20 05:30,20,141.9,142,141.65,141.7,149
20170701|2017-04-20 06:00,20,141.65,141.8,140.95,140.95,458
20170701|2017-04-20 06:30,20,141,141.3,140.9,141,369
20170701|2017-04-20 07:00,20,141.05,141.3,140.8,141.15,1003
20170701|2017-04-20 07:30,20,141.2,141.3,140.75,140.8,927
20170701|2017-04-20 08:00,20,140.8,140.8,139.15,139.5,2667
20170701|2017-04-20 08:30,20,139.45,139.85,139.2,139.35,1229
20170701|2017-04-20 09:00,20,139.35,139.5,138.9,139.15,1963
20170701|2017-04-20 09:30,20,139.15,139.7,138.9,139.15,1346
20170701|2017-04-20 10:00,20,139.15,139.75,139,139.6,1059
20170701|2017-04-20 10:30,20,139.55,139.65,139.1,139.25,582
20170701|2017-04-20 11:00,20,139.25,139.25,138.1,138.15,2257
20170701|2017-04-20 11:30,20,138.15,138.15,135.3,135.35,6716
20170701|2017-04-20 12:00,20,135.4,135.4,133.85,134.3,5962
20170701|2017-04-21 03:00,21,133.55,134.65,133.55,134.45,2004
20170701|2017-04-21 03:30,21,134.45,134.9,134.4,134.9,653
20170701|2017-04-21 04:00,21,134.85,134.95,134.45,134.9,784
20170701|2017-04-21 04:30,21,134.8,135.25,134.65,134.95,653
20170701|2017-04-21 05:00,21,134.95,135.2,134.9,135.05,487
20170701|2017-04-21 05:30,21,135,135.15,134.75,134.95,570
20170701|2017-04-21 06:00,21,134.9,134.95,134.65,134.75,643
20170701|2017-04-21 06:30,21,134.7,134.75,134.3,134.3,601
20170701|2017-04-21 07:00,21,134.35,134.35,133.15,133.5,2584
20170701|2017-04-21 07:30,21,133.55,133.75,132.85,133.2,2436
20170701|2017-04-21 08:00,21,133.15,133.5,132.6,132.65,2179
20170701|2017-04-21 08:30,21,132.65,132.8,132.3,132.4,2256
20170701|2017-04-21 09:00,21,132.4,132.5,131.55,131.75,2689
20170701|2017-04-21 09:30,21,131.8,132.75,131.6,132.15,1724
20170701|2017-04-21 10:00,21,132.15,132.25,131.65,131.7,1391
20170701|2017-04-21 10:30,21,131.7,132.3,131.55,131.9,1218
20170701|2017-04-21 11:00,21,131.9,132.5,131.65,131.8,1135
20170701|2017-04-21 11:30,21,131.85,133.2,131.75,132.7,1398
20170701|2017-04-21 12:00,21,132.65,133.4,132.35,133.1,2080
20170701|2017-04-24 03:00,24,132.9,133.6,132.2,132.35,1103
20170701|2017-04-24 03:30,24,132.35,133.6,132.15,133.55,720
20170701|2017-04-24 04:00,24,133.55,134.35,133.5,134.2,649
20170701|2017-04-24 04:30,24,134.15,134.15,133.55,133.6,309
20170701|2017-04-24 05:00,24,133.6,133.9,133.2,133.5,648
20170701|2017-04-24 05:30,24,133.55,134.1,133.25,133.3,502
20170701|2017-04-24 06:00,24,133.25,133.8,133.1,133.7,335
20170701|2017-04-24 06:30,24,133.75,134,133.4,133.6,394
20170701|2017-04-24 07:00,24,133.6,134,132.95,133.45,1242
20170701|2017-04-24 07:30,24,133.4,134.2,133.25,133.55,1114
20170701|2017-04-24 08:00,24,133.55,133.8,132.7,132.7,900
20170701|2017-04-24 08:30,24,132.75,133.45,132.55,133.2,1825
20170701|2017-04-24 09:00,24,133.15,133.35,132.65,133.05,1325
20170701|2017-04-24 09:30,24,133.1,133.7,132.95,133.55,1033
20170701|2017-04-24 10:00,24,133.65,133.65,132.95,133.4,980
20170701|2017-04-24 10:30,24,133.35,133.4,131.65,132.05,1742
20170701|2017-04-24 11:00,24,132.05,132.55,131.8,132.3,818
20170701|2017-04-24 11:30,24,132.3,133.2,132.25,132.8,1102
20170701|2017-04-24 12:00,24,132.8,132.85,131.8,132,1401
20170701|2017-04-25 03:00,25,131.6,132.35,131.6,132.05,676
20170701|2017-04-25 03:30,25,131.95,132.3,131.6,132.05,441
20170701|2017-04-25 04:00,25,132,132.3,131.85,132.15,204
20170701|2017-04-25 04:30,25,132.15,132.2,131.75,131.9,269
20170701|2017-04-25 05:00,25,131.9,132,131.7,131.75,252
20170701|2017-04-25 05:30,25,131.75,131.8,131.6,131.7,338
20170701|2017-04-25 06:00,25,131.7,132.15,131.65,131.85,217
20170701|2017-04-25 06:30,25,131.85,132.25,131.85,132.05,284
20170701|2017-04-25 07:00,25,132.05,132.25,130.5,132.15,3507
20170701|2017-04-25 07:30,25,132.15,132.65,131.85,132.25,1615
20170701|2017-04-25 08:00,25,132.25,132.7,132,132.15,771
20170701|2017-04-25 08:30,25,132.15,132.8,131.9,132.25,1077
20170701|2017-04-25 09:00,25,132.3,132.55,132.1,132.55,615
20170701|2017-04-25 09:30,25,132.5,132.55,131.65,132.15,922
20170701|2017-04-25 10:00,25,132.1,132.45,132,132.2,559
20170701|2017-04-25 10:30,25,132.3,132.85,132,132.3,752
20170701|2017-04-25 11:00,25,132.3,132.9,132.3,132.8,728
20170701|2017-04-25 11:30,25,132.75,132.9,131.9,132.4,911
20170701|2017-04-25 12:00,25,132.35,132.7,132.25,132.3,903
20170701|2017-04-26 03:00,26,133,133.65,132.9,133.25,821
20170701|2017-04-26 03:30,26,133.25,133.4,133.05,133.2,494
20170701|2017-04-26 04:00,26,133.2,133.65,133.2,133.25,421
20170701|2017-04-26 04:30,26,133.2,133.3,132.65,132.7,431
20170701|2017-04-26 05:00,26,132.7,133.2,132.7,133.1,212
20170701|2017-04-26 05:30,26,133,133.25,132.95,132.95,121
20170701|2017-04-26 06:00,26,133,133.6,132.95,133.45,245
20170701|2017-04-26 06:30,26,133.35,133.4,132.95,133.3,290
20170701|2017-04-26 07:00,26,133.35,133.5,133,133.3,728
20170701|2017-04-26 07:30,26,133.4,133.4,132.25,132.35,1494
20170701|2017-04-26 08:00,26,132.35,132.45,131.65,131.8,1063
20170701|2017-04-26 08:30,26,131.75,131.75,131.05,131.25,1413
20170701|2017-04-26 09:00,26,131.25,131.65,131.15,131.6,770
20170701|2017-04-26 09:30,26,131.65,132.3,131.5,132.05,683
20170701|2017-04-26 10:00,26,132,132.05,131.2,131.45,749
20170701|2017-04-26 10:30,26,131.45,131.55,130.8,131.55,1229
20170701|2017-04-26 11:00,26,131.55,131.6,131,131.35,811
20170701|2017-04-26 11:30,26,131.3,131.8,131.05,131.45,639
20170701|2017-04-26 12:00,26,131.4,131.4,130.15,130.15,2757
20170701|2017-04-27 03:00,27,130.75,131.25,130.4,131.25,667
20170701|2017-04-27 03:30,27,131.25,131.4,131.05,131.15,279
20170701|2017-04-27 04:00,27,131.1,131.25,131.05,131.05,266
20170701|2017-04-27 04:30,27,131.1,131.1,130.65,130.85,487
20170701|2017-04-27 05:00,27,130.9,131.1,130.25,130.3,294
20170701|2017-04-27 05:30,27,130.3,130.65,130.1,130.15,673
20170701|2017-04-27 06:00,27,130.15,130.55,130.15,130.25,318
20170701|2017-04-27 06:30,27,130.2,130.45,130.1,130.15,473
20170701|2017-04-27 07:00,27,130.15,131.05,129.6,131.05,1552
20170701|2017-04-27 07:30,27,131.05,131.2,129.6,129.65,1474
20170701|2017-04-27 08:00,27,129.7,130.15,129.6,130.1,844
20170701|2017-04-27 08:30,27,130.05,130.05,129.55,129.75,1273
20170701|2017-04-27 09:00,27,129.8,130.05,129.5,129.7,965
20170701|2017-04-27 09:30,27,129.75,129.75,129.3,129.35,920
20170701|2017-04-27 10:00,27,129.35,129.45,129.05,129.1,1007
20170701|2017-04-27 10:30,27,129.15,129.3,129.05,129.05,539
20170701|2017-04-27 11:00,27,129.1,129.2,128.65,128.9,1060
20170701|2017-04-27 11:30,27,128.95,129.65,128.75,129.6,948
20170701|2017-04-27 12:00,27,129.6,129.85,129.3,129.3,1092
20170701|2017-04-28 03:00,28,129.85,129.9,129.4,129.6,308
20170701|2017-04-28 03:30,28,129.6,129.9,129.5,129.85,234
20170701|2017-04-28 04:00,28,129.8,130,129.45,129.55,292
20170701|2017-04-28 04:30,28,129.55,129.55,128.75,129.25,614
20170701|2017-04-28 05:00,28,129.3,129.5,129.05,129.1,462
20170701|2017-04-28 05:30,28,129.1,129.8,129.1,129.3,398
20170701|2017-04-28 06:00,28,129.3,129.65,129.2,129.45,286
20170701|2017-04-28 06:30,28,129.45,129.95,129.45,129.75,267
20170701|2017-04-28 07:00,28,129.7,129.7,129.1,129.45,512
20170701|2017-04-28 07:30,28,129.4,129.65,129.1,129.45,739
20170701|2017-04-28 08:00,28,129.4,129.8,129.1,129.6,720
20170701|2017-04-28 08:30,28,129.6,129.6,129.1,129.35,845
20170701|2017-04-28 09:00,28,129.45,129.85,129.35,129.55,933
20170701|2017-04-28 09:30,28,129.55,130.25,129.4,130.15,939
20170701|2017-04-28 10:00,28,130.1,130.75,129.95,130.4,1133
20170701|2017-04-28 10:30,28,130.35,130.35,129.65,130.1,646
20170701|2017-04-28 11:00,28,130.1,130.5,129.8,130.5,443
20170701|2017-04-28 11:30,28,130.45,131.5,130.2,131.45,1030
20170701|2017-04-28 12:00,28,131.5,134.5,131.3,133.45,5649
20170701|2017-05-01 06:30,1,134,134.8,133.95,134.45,1572
20170701|2017-05-01 07:00,1,134.5,135.5,133.95,134.4,1533
20170701|2017-05-01 07:30,1,134.4,134.4,133.7,134,1002
20170701|2017-05-01 08:00,1,134,134.45,133.75,134.35,499
20170701|2017-05-01 08:30,1,134.4,134.85,134.4,134.65,789
20170701|2017-05-01 09:00,1,134.7,134.8,134,134.45,525
20170701|2017-05-01 09:30,1,134.45,134.8,134.35,134.65,391
20170701|2017-05-01 10:00,1,134.6,134.8,134.05,134.8,530
20170701|2017-05-01 10:30,1,134.8,137.4,134.8,137.4,2514
20170701|2017-05-01 11:00,1,137.45,137.45,135.75,135.9,1466
20170701|2017-05-01 11:30,1,135.85,136.15,135.2,135.4,766
20170701|2017-05-01 12:00,1,135.4,136.45,135.4,136.35,1292
20170701|2017-05-02 03:00,2,136.25,136.45,135.75,136.2,613
20170701|2017-05-02 03:30,2,136.2,136.3,135.6,136.3,314
20170701|2017-05-02 04:00,2,136.3,136.65,136.15,136.2,299
20170701|2017-05-02 04:30,2,136.2,136.2,135.8,136.05,141
20170701|2017-05-02 05:00,2,136,136.25,135.75,136.1,132
20170701|2017-05-02 05:30,2,136.1,136.1,135.25,135.55,377
20170701|2017-05-02 06:00,2,135.5,135.8,135.3,135.6,298
20170701|2017-05-02 06:30,2,135.65,135.75,135.3,135.65,224
20170701|2017-05-02 07:00,2,135.65,136.1,134.4,134.75,1104
20170701|2017-05-02 07:30,2,134.85,135,134.25,134.35,745
20170701|2017-05-02 08:00,2,134.35,134.6,134.15,134.3,559
20170701|2017-05-02 08:30,2,134.35,134.35,133.25,134.15,1737
20170701|2017-05-02 09:00,2,134.1,134.9,133.7,134.75,728
20170701|2017-05-02 09:30,2,134.85,135.1,134.4,134.5,675
20170701|2017-05-02 10:00,2,134.5,135.2,134.45,134.75,806
20170701|2017-05-02 10:30,2,134.8,135.4,134.5,135.25,566
20170701|2017-05-02 11:00,2,135.25,135.55,134.8,135.25,521
20170701|2017-05-02 11:30,2,135.25,135.5,134.7,135.05,739
20170701|2017-05-02 12:00,2,135.05,136.45,135,136.3,1654
20170701|2017-05-03 03:00,3,136.4,136.75,136,136.1,391
20170701|2017-05-03 03:30,3,136.15,136.35,135.7,136.05,169
20170701|2017-05-03 04:00,3,136.1,136.45,136,136.1,198
20170701|2017-05-03 04:30,3,136.15,136.15,135.8,135.95,170
20170701|2017-05-03 05:00,3,135.85,136.1,135.8,136.05,132
20170701|2017-05-03 05:30,3,136,136.05,135.8,136,156
20170701|2017-05-03 06:00,3,136,136.05,135.85,135.95,86
20170701|2017-05-03 06:30,3,136,136.45,136,136.05,405
20170701|2017-05-03 07:00,3,136.1,136.2,135.35,135.95,736
20170701|2017-05-03 07:30,3,135.95,136.2,135.7,136.2,620
20170701|2017-05-03 08:00,3,136.2,136.55,135.7,136.55,842
20170701|2017-05-03 08:30,3,136.5,136.65,135.85,135.85,917
20170701|2017-05-03 09:00,3,135.8,136.1,134.9,135.8,1279
20170701|2017-05-03 09:30,3,135.75,136.35,135.25,136.2,1335
20170701|2017-05-03 10:00,3,136.25,136.45,136.1,136.4,847
20170701|2017-05-03 10:30,3,136.35,136.45,135.85,135.9,720
20170701|2017-05-03 11:00,3,135.9,137,135.9,136.5,1072
20170701|2017-05-03 11:30,3,136.5,136.7,136.15,136.45,490
20170701|2017-05-03 12:00,3,136.45,137.75,136.45,137.1,1921
20170701|2017-05-04 03:00,4,136.95,137,136.55,136.75,404
20170701|2017-05-04 03:30,4,136.7,137,136.7,136.9,143
20170701|2017-05-04 04:00,4,136.8,136.9,136.6,136.75,93
20170701|2017-05-04 04:30,4,136.75,136.95,136.4,136.5,219
20170701|2017-05-04 05:00,4,136.5,136.6,136.3,136.45,156
20170701|2017-05-04 05:30,4,136.4,136.5,135.65,135.65,339
20170701|2017-05-04 06:00,4,135.65,136.5,135.5,136.15,401
20170701|2017-05-04 06:30,4,136.1,136.2,135.55,136.15,210
20170701|2017-05-04 07:00,4,136.2,136.2,135.25,135.7,799
20170701|2017-05-04 07:30,4,135.75,135.8,134.25,135.05,1463
20170701|2017-05-04 08:00,4,135,135,134.05,134.1,808
20170701|2017-05-04 08:30,4,134.15,134.15,132.35,133.7,2438
20170701|2017-05-04 09:00,4,133.7,133.8,132.85,133.4,1101
20170701|2017-05-04 09:30,4,133.45,133.65,133.05,133.3,394
20170701|2017-05-04 10:00,4,133.25,133.5,133.1,133.35,681
20170701|2017-05-04 10:30,4,133.3,134.25,133.3,134.05,914
20170701|2017-05-04 11:00,4,134.1,134.65,134,134.25,593
20170701|2017-05-04 11:30,4,134.15,134.9,133.85,134.9,1230
20170701|2017-05-04 12:00,4,134.9,135.3,134.65,135.1,1520
20170701|2017-05-05 03:00,5,135.05,135.5,135,135.2,276
20170701|2017-05-05 03:30,5,135.2,135.2,134.65,134.9,139
20170701|2017-05-05 04:00,5,134.85,135.25,134.75,135.25,169
20170701|2017-05-05 04:30,5,135.2,135.2,134.7,134.8,171
20170701|2017-05-05 05:00,5,134.8,134.8,134.25,134.3,202
20170701|2017-05-05 05:30,5,134.35,134.95,134.35,134.95,155
20170701|2017-05-05 06:00,5,134.9,134.9,134.35,134.5,144
20170701|2017-05-05 06:30,5,134.5,134.8,134.1,134.6,324
20170701|2017-05-05 07:00,5,134.55,135.15,134.5,134.75,462
20170701|2017-05-05 07:30,5,134.85,136.25,134.75,135.35,1403
20170701|2017-05-05 08:00,5,135.35,135.55,134.55,135.4,826
20170701|2017-05-05 08:30,5,135.4,135.55,134.2,134.7,928
20170701|2017-05-05 09:00,5,134.7,135.3,134.7,135.2,437
20170701|2017-05-05 09:30,5,135.15,135.25,134.4,134.6,347
20170701|2017-05-05 10:00,5,134.6,134.95,134.55,134.6,525
20170701|2017-05-05 10:30,5,134.6,134.7,134.25,134.55,473
20170701|2017-05-05 11:00,5,134.6,135.2,134.45,135.1,643
20170701|2017-05-05 11:30,5,135.1,135.1,134.75,135.05,417
20170701|2017-05-05 12:00,5,135.05,135.95,134.65,135.9,1270
20170701|2017-05-08 03:00,8,135.5,136.05,135.5,135.9,246
20170701|2017-05-08 03:30,8,135.9,135.9,135.55,135.75,117
20170701|2017-05-08 04:00,8,135.75,135.9,135.35,135.4,154
20170701|2017-05-08 04:30,8,135.35,135.65,135.2,135.25,205
20170701|2017-05-08 05:00,8,135.3,135.8,135.1,135.7,336
20170701|2017-05-08 05:30,8,135.65,135.85,135.65,135.8,49
20170701|2017-05-08 06:00,8,135.8,135.85,135.7,135.7,54
20170701|2017-05-08 06:30,8,135.7,135.8,135.45,135.5,159
20170701|2017-05-08 07:00,8,135.5,135.7,135.35,135.55,344
20170701|2017-05-08 07:30,8,135.45,136.55,135.25,136.3,882
20170701|2017-05-08 08:00,8,136.4,136.55,135.65,135.8,700
20170701|2017-05-08 08:30,8,135.8,136.1,135.4,136.05,555
20170701|2017-05-08 09:00,8,136,136.8,135.95,136.55,1062
20170701|2017-05-08 09:30,8,136.6,136.7,136.15,136.15,399
20170701|2017-05-08 10:00,8,136.15,136.35,135.5,135.5,642
20170701|2017-05-08 10:30,8,135.55,136.25,135.5,136.05,545
20170701|2017-05-08 11:00,8,136.1,136.4,135.8,135.8,458
20170701|2017-05-08 11:30,8,135.85,136.45,135.65,136.4,551
20170701|2017-05-08 12:00,8,136.35,137.1,136.25,136.95,1712
20170701|2017-05-09 03:00,9,136.85,136.85,136.55,136.55,269
20170701|2017-05-09 03:30,9,136.55,136.75,136.55,136.55,145
20170701|2017-05-09 04:00,9,136.6,136.6,135.9,135.9,347
20170701|2017-05-09 04:30,9,135.9,136.05,135.9,135.95,236
20170701|2017-05-09 05:00,9,135.95,136.25,135.9,136.25,103
20170701|2017-05-09 05:30,9,136.25,136.35,136,136.15,136
20170701|2017-05-09 06:00,9,136.1,136.3,136.1,136.25,66
20170701|2017-05-09 06:30,9,136.35,136.35,135.7,135.8,300
20170701|2017-05-09 07:00,9,135.75,136.45,135.7,136.25,641
20170701|2017-05-09 07:30,9,136.2,136.9,136.1,136.8,686
20170701|2017-05-09 08:00,9,136.8,137,136.6,137,655
20170701|2017-05-09 08:30,9,136.95,137,136.2,136.55,500
20170701|2017-05-09 09:00,9,136.55,136.8,135.8,135.95,723
20170701|2017-05-09 09:30,9,135.95,136.55,135.85,136,745
20170701|2017-05-09 10:00,9,136,136.1,135.85,135.9,335
20170701|2017-05-09 10:30,9,135.95,136,134.8,135.4,1427
20170701|2017-05-09 11:00,9,135.4,135.8,135.35,135.65,401
20170701|2017-05-09 11:30,9,135.75,135.85,135.2,135.6,455
20170701|2017-05-09 12:00,9,135.5,135.8,135.05,135.4,1137
20170701|2017-05-10 03:00,10,135.4,135.45,135,135.25,322
20170701|2017-05-10 03:30,10,135.25,135.4,135.1,135.15,129
20170701|2017-05-10 04:00,10,135.1,135.15,134.95,135,157
20170701|2017-05-10 04:30,10,135.05,135.05,134.8,135,315
20170701|2017-05-10 05:00,10,135.05,135.15,135,135.1,92
20170701|2017-05-10 05:30,10,135.05,135.2,135.05,135.1,110
20170701|2017-05-10 06:00,10,135.1,135.25,134.95,135,148
20170701|2017-05-10 06:30,10,135.1,135.2,134.95,135.1,96
20170701|2017-05-10 07:00,10,135.1,136,135.1,135.8,694
20170701|2017-05-10 07:30,10,135.85,136,135.7,135.8,386
20170701|2017-05-10 08:00,10,135.75,136.15,135.55,135.85,518
20170701|2017-05-10 08:30,10,135.85,136.45,135.75,136.2,614
20170701|2017-05-10 09:00,10,136.25,136.6,135.85,136.6,566
20170701|2017-05-10 09:30,10,136.6,136.65,135.8,135.8,693
20170701|2017-05-10 10:00,10,135.85,136.3,135.5,136,509
20170701|2017-05-10 10:30,10,136.05,136.65,136.05,136.2,658
20170701|2017-05-10 11:00,10,136.2,136.5,136,136.4,531
20170701|2017-05-10 11:30,10,136.4,136.65,136.2,136.25,514
20170701|2017-05-10 12:00,10,136.25,136.8,136.25,136.35,1291
20170701|2017-05-11 03:00,11,136.35,137.35,136.35,137.05,542
20170701|2017-05-11 03:30,11,137.05,137.1,136.65,136.75,160
20170701|2017-05-11 04:00,11,136.7,136.7,135.95,136.1,387
20170701|2017-05-11 04:30,11,136.15,136.5,136.15,136.2,201
20170701|2017-05-11 05:00,11,136.2,136.75,136.1,136.55,140
20170701|2017-05-11 05:30,11,136.6,136.6,136.45,136.55,70
20170701|2017-05-11 06:00,11,136.4,136.45,136.15,136.25,76
20170701|2017-05-11 06:30,11,136.25,136.35,135.75,135.95,232
20170701|2017-05-11 07:00,11,135.85,136.5,135.8,136.35,397
20170701|2017-05-11 07:30,11,136.4,136.4,133.8,134.05,2703
20170701|2017-05-11 08:00,11,134.05,134.3,133.45,134.05,1587
20170701|2017-05-11 08:30,11,134.05,134.45,133.55,134.15,721
20170701|2017-05-11 09:00,11,134.2,134.45,133.85,134.3,513
20170701|2017-05-11 09:30,11,134.25,134.45,133.9,134.15,430
20170701|2017-05-11 10:00,11,134.1,134.3,133.65,133.8,708
20170701|2017-05-11 10:30,11,133.75,134.3,133.65,133.9,693
20170701|2017-05-11 11:00,11,133.9,134.35,133.85,134.3,344
20170701|2017-05-11 11:30,11,134.3,134.4,133.9,134.05,470
20170701|2017-05-11 12:00,11,134.05,134.4,133.65,134.05,1372
20170701|2017-05-12 03:00,12,134.5,134.5,133.9,134,300
20170701|2017-05-12 03:30,12,134.1,134.25,134,134.15,194
20170701|2017-05-12 04:00,12,134.1,134.55,134.05,134.4,165
20170701|2017-05-12 04:30,12,134.35,134.4,134,134.15,188
20170701|2017-05-12 05:00,12,134.15,134.15,134,134.1,47
20170701|2017-05-12 05:30,12,134.15,134.15,133.85,133.9,101
20170701|2017-05-12 06:00,12,133.95,134,133.65,133.8,259
20170701|2017-05-12 06:30,12,133.8,134.35,133.8,134,294
20170701|2017-05-12 07:00,12,134.05,134.65,133.9,134.45,644
20170701|2017-05-12 07:30,12,134.5,135.25,134.4,135.1,1604
20170701|2017-05-12 08:00,12,135.15,135.15,134.75,134.85,582
20170701|2017-05-12 08:30,12,134.85,135.65,134.75,135.35,1080
20170701|2017-05-12 09:00,12,135.3,135.55,135.05,135.1,524
20170701|2017-05-12 09:30,12,135.1,135.25,134.85,135,419
20170701|2017-05-12 10:00,12,134.95,135.05,134.65,134.9,579
20170701|2017-05-12 10:30,12,134.95,135,134.7,134.8,335
20170701|2017-05-12 11:00,12,134.8,134.95,134.6,134.85,397
20170701|2017-05-12 11:30,12,134.85,134.85,134.6,134.8,244
20170701|2017-05-12 12:00,12,134.85,135.1,134.75,134.75,1313
20170701|2017-05-15 03:00,15,134.8,134.95,134.55,134.95,234
20170701|2017-05-15 03:30,15,134.95,135.25,134.85,135.25,177
20170701|2017-05-15 04:00,15,135.25,135.5,134.85,134.9,196
20170701|2017-05-15 04:30,15,134.9,135.3,134.9,135.25,70
20170701|2017-05-15 05:00,15,135.2,135.2,134.75,134.75,109
20170701|2017-05-15 05:30,15,134.75,135,134.65,134.75,101
20170701|2017-05-15 06:00,15,134.8,134.95,133.1,133.2,957
20170701|2017-05-15 06:30,15,133.2,134.15,133.15,134.05,273
20170701|2017-05-15 07:00,15,134.05,134.5,133.4,134.45,492
20170701|2017-05-15 07:30,15,134.5,134.75,133.95,134.25,448
20170701|2017-05-15 08:00,15,134.3,134.9,133.8,134.8,548
20170701|2017-05-15 08:30,15,134.85,134.95,134.55,134.6,397
20170701|2017-05-15 09:00,15,134.6,134.65,133.6,134.2,710
20170701|2017-05-15 09:30,15,134.2,134.55,134.1,134.25,285
20170701|2017-05-15 10:00,15,134.3,134.7,134.25,134.4,282
20170701|2017-05-15 10:30,15,134.35,134.45,133.95,134.4,329
20170701|2017-05-15 11:00,15,134.4,134.45,133.8,133.9,255
20170701|2017-05-15 11:30,15,133.9,134.1,133.7,134.1,280
20170701|2017-05-15 12:00,15,134.05,134.1,133.2,133.3,1169
20170701|2017-05-16 03:00,16,132.95,133.3,132.9,133,410
20170701|2017-05-16 03:30,16,132.95,133.1,132.95,133.05,169
20170701|2017-05-16 04:00,16,133,133.25,132.95,133,173
20170701|2017-05-16 04:30,16,132.95,133.4,132.9,133.2,305
20170701|2017-05-16 05:00,16,133.1,133.2,133,133.05,70
20170701|2017-05-16 05:30,16,133.05,133.2,133,133.15,51
20170701|2017-05-16 06:00,16,133.1,133.3,133,133.3,155
20170701|2017-05-16 06:30,16,133.2,133.6,133.2,133.45,322
20170701|2017-05-16 07:00,16,133.5,133.9,133.5,133.8,470
20170701|2017-05-16 07:30,16,133.75,134,133.05,133.8,1031
20170701|2017-05-16 08:00,16,133.75,134.15,133.6,133.65,595
20170701|2017-05-16 08:30,16,133.65,133.75,133,133.1,720
20170701|2017-05-16 09:00,16,133.15,133.25,132.4,132.7,1479
20170701|2017-05-16 09:30,16,132.75,132.85,132.55,132.6,423
20170701|2017-05-16 10:00,16,132.55,132.6,132.05,132.2,952
20170701|2017-05-16 10:30,16,132.15,132.3,131.6,131.6,1089
20170701|2017-05-16 11:00,16,131.6,131.8,131.6,131.65,436
20170701|2017-05-16 11:30,16,131.7,131.8,131.6,131.7,476
20170701|2017-05-16 12:00,16,131.65,131.9,131.2,131.3,1879
20170701|2017-05-16 12:30,16,131.35,131.35,131.35,131.35,2
20170701|2017-05-17 03:00,17,132.1,132.3,131.6,131.75,387
20170701|2017-05-17 03:30,17,131.65,131.95,131.55,131.65,194
20170701|2017-05-17 04:00,17,131.55,131.7,131.4,131.6,235
20170701|2017-05-17 04:30,17,131.6,131.9,131.6,131.7,146
20170701|2017-05-17 05:00,17,131.75,131.85,131.5,131.5,113
20170701|2017-05-17 05:30,17,131.55,131.6,131.3,131.3,130
20170701|2017-05-17 06:00,17,131.3,131.5,131.25,131.45,114
20170701|2017-05-17 06:30,17,131.45,131.8,131.4,131.65,155
20170701|2017-05-17 07:00,17,131.75,131.8,130.85,130.9,760
20170701|2017-05-17 07:30,17,130.9,131.05,130.45,130.85,1056
20170701|2017-05-17 08:00,17,130.9,130.9,130.3,130.4,708
20170701|2017-05-17 08:30,17,130.35,130.85,130.05,130.8,1299
20170701|2017-05-17 09:00,17,130.8,130.85,130.35,130.5,484
20170701|2017-05-17 09:30,17,130.5,131.45,130.45,131.45,791
20170701|2017-05-17 10:00,17,131.4,132,131.35,131.9,1020
20170701|2017-05-17 10:30,17,131.9,132.9,131.6,132.7,950
20170701|2017-05-17 11:00,17,132.75,134.65,132.6,134.5,2122
20170701|2017-05-17 11:30,17,134.5,135.35,134.3,134.55,2545
20170701|2017-05-17 12:00,17,134.6,135.05,134.25,134.65,1601
20170701|2017-05-18 03:00,18,133.2,133.2,131.8,132.25,1820
20170701|2017-05-18 03:30,18,132.25,132.65,132.15,132.65,237
20170701|2017-05-18 04:00,18,132.65,132.65,131.4,131.45,666
20170701|2017-05-18 04:30,18,131.4,131.45,130.75,131.35,988
20170701|2017-05-18 05:00,18,131.4,131.75,131.25,131.7,441
20170701|2017-05-18 05:30,18,131.7,131.75,131.1,131.15,274
20170701|2017-05-18 06:00,18,131.2,131.85,131.15,131.5,265
20170701|2017-05-18 06:30,18,131.5,131.65,131.1,131.15,555
20170701|2017-05-18 07:00,18,131.15,131.45,130.25,130.9,1833
20170701|2017-05-18 07:30,18,131.1,131.1,130.4,130.7,1262
20170701|2017-05-18 08:00,18,130.65,130.75,130.1,130.2,1110
20170701|2017-05-18 08:30,18,130.2,130.5,129.55,130.35,2692
20170701|2017-05-18 09:00,18,130.3,131.35,130.15,131,1296
20170701|2017-05-18 09:30,18,131,132,130.95,131.7,1570
20170701|2017-05-18 10:00,18,131.75,132,131.3,131.65,944
20170701|2017-05-18 10:30,18,131.6,131.7,130.8,131.25,952
20170701|2017-05-18 11:00,18,131.3,131.35,130.5,130.8,757
20170701|2017-05-18 11:30,18,130.85,130.9,129.8,129.9,935
20170701|2017-05-18 12:00,18,129.85,130.05,129.3,129.4,2369
20170701|2017-05-19 03:00,19,128.95,130.2,128.95,130.1,704
20170701|2017-05-19 03:30,19,130.2,130.5,130.05,130.1,297
20170701|2017-05-19 04:00,19,130.05,130.7,130.05,130.5,292
20170701|2017-05-19 04:30,19,130.5,131,130.5,130.65,244
20170701|2017-05-19 05:00,19,130.65,130.65,130.2,130.4,201
20170701|2017-05-19 05:30,19,130.45,130.55,130.25,130.4,113
20170701|2017-05-19 06:00,19,130.35,130.9,130.3,130.9,263
20170701|2017-05-19 06:30,19,130.9,131.1,130.5,130.65,438
20170701|2017-05-19 07:00,19,130.7,131.4,130.4,131.1,970
20170701|2017-05-19 07:30,19,131.1,132.7,131.05,132.35,2122
20170701|2017-05-19 08:00,19,132.3,133,132.05,132.5,1473
20170701|2017-05-19 08:30,19,132.5,133.4,132.45,133,1873
20170701|2017-05-19 09:00,19,132.95,133.4,132.3,132.85,1093
20170701|2017-05-19 09:30,19,132.85,133,132.35,132.35,758
20170701|2017-05-19 10:00,19,132.4,132.65,131.75,131.85,809
20170701|2017-05-19 10:30,19,131.95,132.35,131.7,132.35,562
20170701|2017-05-19 11:00,19,132.35,132.55,131.55,131.9,535
20170701|2017-05-19 11:30,19,131.9,132.3,131.55,131.6,601
20170701|2017-05-19 12:00,19,131.65,132.4,131.65,132,1118
20170701|2017-05-22 03:00,22,132.1,132.9,132.05,132.7,292
20170701|2017-05-22 03:30,22,132.75,133,132.7,132.95,129
20170701|2017-05-22 04:00,22,132.9,132.95,132.3,132.45,179
20170701|2017-05-22 04:30,22,132.4,132.5,132.1,132.5,159
20170701|2017-05-22 05:00,22,132.55,132.6,132.2,132.35,114
20170701|2017-05-22 05:30,22,132.3,132.7,132.3,132.5,104
20170701|2017-05-22 06:00,22,132.45,132.45,131.55,131.9,315
20170701|2017-05-22 06:30,22,131.85,132.05,131.5,131.7,182
20170701|2017-05-22 07:00,22,131.75,131.75,130.8,131.1,891
20170701|2017-05-22 07:30,22,131.1,132.05,131,131.8,732
20170701|2017-05-22 08:00,22,131.85,132.05,131.15,131.5,419
20170701|2017-05-22 08:30,22,131.55,131.8,130.85,131.1,544
20170701|2017-05-22 09:00,22,131.05,131.05,130.05,130.15,1287
20170701|2017-05-22 09:30,22,130.15,130.35,129.55,129.95,979
20170701|2017-05-22 10:00,22,130,130.35,129.75,129.95,571
20170701|2017-05-22 10:30,22,129.9,130.25,129.85,130.1,347
20170701|2017-05-22 11:00,22,130.05,130.3,129.65,129.75,536
20170701|2017-05-22 11:30,22,129.75,130.25,129.6,130.15,354
20170701|2017-05-22 12:00,22,130.1,130.8,130,130.45,1204
20170701|2017-05-23 03:00,23,130.6,130.85,130.25,130.7,388
20170701|2017-05-23 03:30,23,130.75,130.9,130.6,130.8,107
20170701|2017-05-23 04:00,23,130.75,130.95,130.6,130.85,133
20170701|2017-05-23 04:30,23,130.85,131.05,130.5,130.55,208
20170701|2017-05-23 05:00,23,130.6,130.6,130.2,130.45,112
20170701|2017-05-23 05:30,23,130.5,131.15,130.5,130.85,228
20170701|2017-05-23 06:00,23,130.85,131.05,130.75,130.9,108
20170701|2017-05-23 06:30,23,130.85,131.45,130.85,131.25,336
20170701|2017-05-23 07:00,23,131.35,131.5,130.95,131.3,563
20170701|2017-05-23 07:30,23,131.3,131.65,131.1,131.55,535
20170701|2017-05-23 08:00,23,131.6,131.7,130.85,131.1,635
20170701|2017-05-23 08:30,23,131.15,131.2,130.7,130.85,476
20170701|2017-05-23 09:00,23,130.85,130.9,130.1,130.15,705
20170701|2017-05-23 09:30,23,130.2,131.15,130.05,130.85,571
20170701|2017-05-23 10:00,23,130.9,131.25,130.8,131.05,415
20170701|2017-05-23 10:30,23,131.1,131.15,130.2,130.35,491
20170701|2017-05-23 11:00,23,130.35,130.9,130.25,130.65,425
20170701|2017-05-23 11:30,23,130.6,130.65,130.2,130.3,361
20170701|2017-05-23 12:00,23,130.25,130.4,129.9,130.25,999
20170701|2017-05-24 03:00,24,130.4,130.7,130.4,130.45,354
20170701|2017-05-24 03:30,24,130.4,130.55,130.25,130.3,138
20170701|2017-05-24 04:00,24,130.3,130.55,129.9,129.95,203
20170701|2017-05-24 04:30,24,130,130,129.45,129.5,381
20170701|2017-05-24 05:00,24,129.5,130.2,129.4,129.75,335
20170701|2017-05-24 05:30,24,129.7,129.9,129.6,129.65,102
20170701|2017-05-24 06:00,24,129.6,129.8,129.55,129.75,106
20170701|2017-05-24 06:30,24,129.7,130.1,129.65,129.8,210
20170701|2017-05-24 07:00,24,129.75,130.25,129.45,129.95,526
20170701|2017-05-24 07:30,24,129.9,130.1,129.25,129.85,733
20170701|2017-05-24 08:00,24,129.85,129.9,129.05,129.15,615
20170701|2017-05-24 08:30,24,129.2,130.3,129.05,129.85,1062
20170701|2017-05-24 09:00,24,129.9,130.15,129.7,129.95,387
20170701|2017-05-24 09:30,24,129.95,130,129.55,129.8,457
20170701|2017-05-24 10:00,24,129.75,129.85,129.4,129.55,385
20170701|2017-05-24 10:30,24,129.5,129.55,129.25,129.35,382
20170701|2017-05-24 11:00,24,129.35,129.5,128.75,128.85,996
20170701|2017-05-24 11:30,24,128.85,128.9,128.15,128.4,1827
20170701|2017-05-24 12:00,24,128.3,128.65,128,128.55,1927
20170701|2017-05-25 03:00,25,128.55,128.8,128.4,128.45,355
20170701|2017-05-25 03:30,25,128.4,128.75,128.35,128.6,151
20170701|2017-05-25 04:00,25,128.5,128.65,128.4,128.55,131
20170701|2017-05-25 04:30,25,128.65,128.75,128.55,128.75,70
20170701|2017-05-25 05:00,25,128.75,129.2,128.7,128.8,431
20170701|2017-05-25 05:30,25,128.8,129,128.75,128.8,188
20170701|2017-05-25 06:00,25,128.75,129.1,128.7,128.8,261
20170701|2017-05-25 06:30,25,128.8,129,128.7,128.7,195
20170701|2017-05-25 07:00,25,128.7,129,128.15,128.8,626
20170701|2017-05-25 07:30,25,128.8,128.9,128.4,128.65,545
20170701|2017-05-25 08:00,25,128.65,129.1,128.6,128.9,621
20170701|2017-05-25 08:30,25,128.9,128.9,128.1,128.25,608
20170701|2017-05-25 09:00,25,128.3,128.35,127.85,127.9,713
20170701|2017-05-25 09:30,25,127.9,127.9,127.55,127.75,1842
20170701|2017-05-25 10:00,25,127.75,127.75,127.55,127.6,816
20170701|2017-05-25 10:30,25,127.6,128.3,127.15,128.15,2045
20170701|2017-05-25 11:00,25,128.2,129.25,127.6,128.85,1338
20170701|2017-05-25 11:30,25,128.85,130,128.8,129.4,1549
20170701|2017-05-25 12:00,25,129.35,129.85,129.05,129.2,1119
20170701|2017-05-26 03:00,26,129.5,130.05,129.5,129.75,525
20170701|2017-05-26 03:30,26,129.75,130.05,129.65,129.75,259
20170701|2017-05-26 04:00,26,129.75,129.9,129.6,129.7,81
20170701|2017-05-26 04:30,26,129.75,130,129.6,129.85,136
20170701|2017-05-26 05:00,26,129.8,130.25,129.75,130.1,239
20170701|2017-05-26 05:30,26,130.05,130.15,129.9,129.95,139
20170701|2017-05-26 06:00,26,130,130.05,129.5,129.6,215
20170701|2017-05-26 06:30,26,129.6,129.75,128.75,128.85,467
20170701|2017-05-26 07:00,26,128.85,130,128.6,130,686
20170701|2017-05-26 07:30,26,130,130.9,129.3,130.4,1147
20170701|2017-05-26 08:00,26,130.45,130.5,129.9,130.2,556
20170701|2017-05-26 08:30,26,130.15,130.25,129.55,130.15,512
20170701|2017-05-26 09:00,26,130.25,130.85,130.15,130.8,715
20170701|2017-05-26 09:30,26,130.8,130.85,130.15,130.25,460
20170701|2017-05-26 10:00,26,130.3,131.35,130.2,131.35,857
20170701|2017-05-26 10:30,26,131.35,132.2,131.35,131.6,1935
20170701|2017-05-26 11:00,26,131.55,131.75,131.1,131.15,538
20170701|2017-05-26 11:30,26,131.1,131.35,130.8,131.3,489
20170701|2017-05-26 12:00,26,131.35,131.45,130.75,131.05,1370
20170701|2017-05-30 03:00,30,130.65,131,130.5,130.95,382
20170701|2017-05-30 03:30,30,131,131.1,130.85,130.95,102
20170701|2017-05-30 04:00,30,130.9,131.05,130.9,130.95,134
20170701|2017-05-30 04:30,30,130.95,130.95,130.8,130.85,121
20170701|2017-05-30 05:00,30,130.8,131.8,130.8,131.75,402
20170701|2017-05-30 05:30,30,131.75,131.75,131.15,131.2,123
20170701|2017-05-30 06:00,30,131.15,131.4,131.15,131.3,77
20170701|2017-05-30 06:30,30,131.2,131.7,131.15,131.5,186
20170701|2017-05-30 07:00,30,131.45,132.65,131.4,132.2,1107
20170701|2017-05-30 07:30,30,132.1,132.6,132,132.4,734
20170701|2017-05-30 08:00,30,132.45,132.45,132.1,132.3,785
20170701|2017-05-30 08:30,30,132.25,132.55,132,132.4,569
20170701|2017-05-30 09:00,30,132.35,132.45,132.2,132.45,466
20170701|2017-05-30 09:30,30,132.4,132.45,132,132.1,501
20170701|2017-05-30 10:00,30,132.15,132.75,132.1,132.6,604
20170701|2017-05-30 10:30,30,132.65,132.75,132.4,132.5,400
20170701|2017-05-30 11:00,30,132.55,132.6,131.7,131.8,677
20170701|2017-05-30 11:30,30,131.85,131.95,131.55,131.8,307
20170701|2017-05-30 12:00,30,131.85,132.35,131.85,132.1,1081
20170701|2017-05-30 12:30,30,132.05,132.05,132.05,132.05,1
20170701|2017-05-31 03:00,31,132.1,133.2,132.1,133.1,777
20170701|2017-05-31 03:30,31,133.05,133.05,132.7,132.8,290
20170701|2017-05-31 04:00,31,132.75,133.15,132.7,132.85,365
20170701|2017-05-31 04:30,31,132.8,132.95,132.8,132.9,91
20170701|2017-05-31 05:00,31,132.9,133.1,132.9,133.05,143
20170701|2017-05-31 05:30,31,133.05,133.4,133,133.1,251
20170701|2017-05-31 06:00,31,133.1,133.35,132.9,133,216
20170701|2017-05-31 06:30,31,133,133.05,132.85,133.05,198
20170701|2017-05-31 07:00,31,133,133.15,132.15,132.2,673
20170701|2017-05-31 07:30,31,132.25,132.4,131.25,131.45,1368
20170701|2017-05-31 08:00,31,131.4,131.6,129.8,130.2,2125
20170701|2017-05-31 08:30,31,130.15,130.5,129.9,130.35,960
20170701|2017-05-31 09:00,31,130.3,130.55,129.2,129.35,2125
20170701|2017-05-31 09:30,31,129.35,129.65,128.95,129.3,1162
20170701|2017-05-31 10:00,31,129.25,129.5,129,129.4,708
20170701|2017-05-31 10:30,31,129.4,130,129.25,129.85,717
20170701|2017-05-31 11:00,31,129.85,129.9,129.05,129.1,833
20170701|2017-05-31 11:30,31,129.1,129.1,128.3,128.75,1439
20170701|2017-05-31 12:00,31,128.75,129.55,128.75,128.95,1708
20170701|2017-05-31 12:30,31,129,129.05,128.95,128.95,12
20170701|2017-06-01 03:00,1,129.5,130,129.25,129.35,393
20170701|2017-06-01 03:30,1,129.3,129.6,129.15,129.6,207
20170701|2017-06-01 04:00,1,129.55,129.55,129.35,129.4,94
20170701|2017-06-01 04:30,1,129.45,129.45,128.7,128.9,277
20170701|2017-06-01 05:00,1,128.9,129,128.7,128.95,113
20170701|2017-06-01 05:30,1,128.95,128.95,128.75,128.8,74
20170701|2017-06-01 06:00,1,128.85,129,128.75,128.8,72
20170701|2017-06-01 06:30,1,128.8,129.5,128.8,129.25,257
20170701|2017-06-01 07:00,1,129.2,129.8,128.9,129.6,896
20170701|2017-06-01 07:30,1,129.6,129.75,129,129.2,1125
20170701|2017-06-01 08:00,1,129.2,129.4,128.3,128.45,929
20170701|2017-06-01 08:30,1,128.5,129.5,128.4,129.15,1201
20170701|2017-06-01 09:00,1,129.25,129.5,128.55,128.95,1009
20170701|2017-06-01 09:30,1,128.9,129.1,128.6,128.95,741
20170701|2017-06-01 10:00,1,128.95,129.25,128.7,129.25,518
20170701|2017-06-01 10:30,1,129.2,129.7,129,129.2,778
20170701|2017-06-01 11:00,1,129.15,129.4,128.8,129.05,484
20170701|2017-06-01 11:30,1,129.05,129.2,128.7,128.8,427
20170701|2017-06-01 12:00,1,128.85,128.85,127.5,127.7,2415
20170701|2017-06-02 03:00,2,128,128,127.3,127.3,545
20170701|2017-06-02 03:30,2,127.4,127.4,127,127.2,546
20170701|2017-06-02 04:00,2,127.15,127.2,126.8,127.1,334
20170701|2017-06-02 04:30,2,127.1,127.5,127.1,127.3,231
20170701|2017-06-02 05:00,2,127.3,127.6,127.05,127.3,290
20170701|2017-06-02 05:30,2,127.35,128,127.3,127.55,349
20170701|2017-06-02 06:00,2,127.5,127.75,127.25,127.4,280
20170701|2017-06-02 06:30,2,127.45,127.8,127.4,127.45,339
20170701|2017-06-02 07:00,2,127.4,127.85,127.05,127.55,506
20170701|2017-06-02 07:30,2,127.65,127.95,126.95,127.2,1047
20170701|2017-06-02 08:00,2,127.15,127.5,126.9,127.45,544
20170701|2017-06-02 08:30,2,127.4,127.5,126.5,126.8,1111
20170701|2017-06-02 09:00,2,126.8,127.85,126.6,127.7,892
20170701|2017-06-02 09:30,2,127.7,128.15,127.5,127.9,881
20170701|2017-06-02 10:00,2,127.95,127.95,126.85,126.9,567
20170701|2017-06-02 10:30,2,126.9,127.15,126.65,126.95,691
20170701|2017-06-02 11:00,2,126.95,127.05,126.1,126.1,1330
20170701|2017-06-02 11:30,2,126.1,126.45,125.65,125.75,1883
20170701|2017-06-02 12:00,2,125.8,125.85,125.25,125.55,2227
20170701|2017-06-05 03:00,5,126.05,126.2,125.7,126.05,660
20170701|2017-06-05 03:30,5,126.15,126.5,126.1,126.35,238
20170701|2017-06-05 04:00,5,126.35,126.35,126,126.15,104
20170701|2017-06-05 04:30,5,126.2,126.55,126.15,126.35,317
20170701|2017-06-05 05:00,5,126.3,126.7,126.25,126.3,159
20170701|2017-06-05 05:30,5,126.3,126.3,125.85,125.9,225
20170701|2017-06-05 06:00,5,125.9,126.35,125.9,126.25,347
20170701|2017-06-05 06:30,5,126.3,126.5,126.2,126.25,220
20170701|2017-06-05 07:00,5,126.25,126.35,125.7,126.15,654
20170701|2017-06-05 07:30,5,126.2,126.35,126,126.05,577
20170701|2017-06-05 08:00,5,126,127.2,125.85,127.15,979
20170701|2017-06-05 08:30,5,127.1,127.7,127,127.15,1339
20170701|2017-06-05 09:00,5,127.2,127.6,126.95,127,475
20170701|2017-06-05 09:30,5,126.95,127.35,126.8,127.3,521
20170701|2017-06-05 10:00,5,127.25,127.45,126.9,127.4,312
20170701|2017-06-05 10:30,5,127.35,129.35,127.35,129.15,2401
20170701|2017-06-05 11:00,5,129.1,129.45,128.5,128.7,1444
20170701|2017-06-05 11:30,5,128.65,129,128.35,128.7,755
20170701|2017-06-05 12:00,5,128.65,129.05,128.35,128.35,1426
20170701|2017-06-06 03:00,6,129.2,129.6,128.75,129.35,384
20170701|2017-06-06 03:30,6,129.35,129.4,128.85,129.05,207
20170701|2017-06-06 04:00,6,129.1,129.1,128.6,128.65,140
20170701|2017-06-06 04:30,6,128.65,128.75,128.45,128.65,182
20170701|2017-06-06 05:00,6,128.65,128.7,128.15,128.35,159
20170701|2017-06-06 05:30,6,128.35,129.1,128.35,128.6,243
20170701|2017-06-06 06:00,6,128.6,128.9,128.5,128.75,126
20170701|2017-06-06 06:30,6,128.7,129.15,128.6,128.6,255
20170701|2017-06-06 07:00,6,128.55,128.55,127.4,127.85,1003
20170701|2017-06-06 07:30,6,127.85,128.05,126.9,127.7,1024
20170701|2017-06-06 08:00,6,127.75,128.1,127.55,127.95,614
20170701|2017-06-06 08:30,6,128,128.05,127.7,127.8,373
20170701|2017-06-06 09:00,6,127.8,127.85,127.15,127.4,599
20170701|2017-06-06 09:30,6,127.35,127.55,127.2,127.5,244
20170701|2017-06-06 10:00,6,127.5,127.85,127.25,127.5,547
20170701|2017-06-06 10:30,6,127.45,127.45,126.25,126.5,1221
20170701|2017-06-06 11:00,6,126.45,126.7,126.15,126.2,475
20170701|2017-06-06 11:30,6,126.2,126.35,125.75,126.3,789
20170701|2017-06-06 12:00,6,126.3,126.3,125.45,125.55,2094
20170701|2017-06-07 03:00,7,126.05,126.35,125.85,126.3,661
20170701|2017-06-07 03:30,7,126.25,126.55,126,126.4,273
20170701|2017-06-07 04:00,7,126.35,126.5,126.2,126.25,81
20170701|2017-06-07 04:30,7,126.25,126.35,126.1,126.15,81
20170701|2017-06-07 05:00,7,126.1,126.15,125.7,125.85,271
20170701|2017-06-07 05:30,7,125.95,126.1,125.75,125.75,146
20170701|2017-06-07 06:00,7,125.85,126.15,125.85,126.05,48
20170701|2017-06-07 06:30,7,126.1,126.3,126.05,126.15,213
20170701|2017-06-07 07:00,7,126.1,126.65,125.95,126.45,669
20170701|2017-06-07 07:30,7,126.4,126.5,125.75,125.8,664
20170701|2017-06-07 08:00,7,125.8,126.25,125.8,126.15,516
20170701|2017-06-07 08:30,7,126.2,126.8,125.95,126.45,555
20170701|2017-06-07 09:00,7,126.55,126.65,126.3,126.6,221
20170701|2017-06-07 09:30,7,126.4,126.45,125.45,125.75,1012
20170701|2017-06-07 10:00,7,125.75,126.25,125.7,126.1,345
20170701|2017-06-07 10:30,7,126.15,126.2,125.85,125.95,392
20170701|2017-06-07 11:00,7,126,126.25,125.8,126.15,539
20170701|2017-06-07 11:30,7,126.1,126.15,125.75,125.95,359
20170701|2017-06-07 12:00,7,125.95,126.05,125.55,126,1565
20170701|2017-06-08 03:00,8,126.15,126.4,126.15,126.3,238
20170701|2017-06-08 03:30,8,126.25,126.3,126.15,126.25,70
20170701|2017-06-08 04:00,8,126.2,126.4,126.15,126.25,139
20170701|2017-06-08 04:30,8,126.25,126.35,126.15,126.15,64
20170701|2017-06-08 05:00,8,126.15,126.3,126.15,126.25,153
20170701|2017-06-08 05:30,8,126.2,126.75,126.2,126.6,207
20170701|2017-06-08 06:00,8,126.55,126.55,126.05,126.2,153
20170701|2017-06-08 06:30,8,126.2,126.25,126.05,126.1,206
20170701|2017-06-08 07:00,8,126.1,126.35,125.75,125.85,446
20170701|2017-06-08 07:30,8,125.8,125.8,125.4,125.55,860
20170701|2017-06-08 08:00,8,125.55,125.85,125.35,125.8,649
20170701|2017-06-08 08:30,8,125.75,125.9,125.5,125.65,342
20170701|2017-06-08 09:00,8,125.6,126.55,125.6,126.35,717
20170701|2017-06-08 09:30,8,126.3,126.45,126.15,126.25,446
20170701|2017-06-08 10:00,8,126.25,126.3,126.05,126.15,716
20170701|2017-06-08 10:30,8,126.15,126.25,126,126,405
20170701|2017-06-08 11:00,8,126,126.45,126,126.25,436
20170701|2017-06-08 11:30,8,126.3,126.4,126.1,126.1,303
20170701|2017-06-08 12:00,8,126.05,126.5,125.95,126.4,1235
20170701|2017-06-08 12:30,8,126.4,126.45,126.4,126.45,2
20170701|2017-06-09 03:00,9,126.5,127,126.5,126.6,375
20170701|2017-06-09 03:30,9,126.65,126.7,126.4,126.55,121
20170701|2017-06-09 04:00,9,126.55,126.7,126.45,126.65,98
20170701|2017-06-09 04:30,9,126.7,126.85,126.65,126.7,131
20170701|2017-06-09 05:00,9,126.8,127.2,126.75,127,278
20170701|2017-06-09 05:30,9,127,127,126.85,126.85,109
20170701|2017-06-09 06:00,9,126.95,127,126.85,126.9,64
20170701|2017-06-09 06:30,9,126.95,127,126.85,126.85,168
20170701|2017-06-09 07:00,9,126.85,126.95,126.5,126.5,358
20170701|2017-06-09 07:30,9,126.5,127.1,126.5,127.1,390
20170701|2017-06-09 08:00,9,127.1,127.6,126.7,127.3,772
20170701|2017-06-09 08:30,9,127.25,128.75,127.2,128.15,2232
20170701|2017-06-09 09:00,9,128.2,128.3,127.6,128.15,829
20170701|2017-06-09 09:30,9,128.1,128.3,127.8,127.8,489
20170701|2017-06-09 10:00,9,127.85,128.35,127.8,128.1,380
20170701|2017-06-09 10:30,9,128.15,128.15,127.8,127.95,472
20170701|2017-06-09 11:00,9,128,128,126.8,126.9,1356
20170701|2017-06-09 11:30,9,126.85,127.1,126.7,127.1,709
20170701|2017-06-09 12:00,9,127.1,127.15,126.5,126.6,1537
20170701|2017-06-09 12:30,9,126.55,126.55,126.55,126.55,1
20170701|2017-06-12 03:00,12,127.55,128.3,127.55,127.65,669
20170701|2017-06-12 03:30,12,127.75,127.85,127.45,127.6,125
20170701|2017-06-12 04:00,12,127.5,127.85,127.45,127.8,101
20170701|2017-06-12 04:30,12,127.85,127.95,127.7,127.8,78
20170701|2017-06-12 05:00,12,127.75,127.9,127.7,127.7,95
20170701|2017-06-12 05:30,12,127.75,127.95,127.7,127.95,116
20170701|2017-06-12 06:00,12,127.85,128.15,127.85,128.05,146
20170701|2017-06-12 06:30,12,128.05,128.6,128,128.5,308
20170701|2017-06-12 07:00,12,128.5,129.1,128.15,128.5,794
20170701|2017-06-12 07:30,12,128.5,128.75,127.95,128.1,1456
20170701|2017-06-12 08:00,12,128.1,128.35,127.55,128.25,1242
20170701|2017-06-12 08:30,12,128.25,128.25,127.1,127.25,1012
20170701|2017-06-12 09:00,12,127.2,127.65,127.05,127.15,665
20170701|2017-06-12 09:30,12,127.15,127.55,126.75,127.45,599
20170701|2017-06-12 10:00,12,127.4,127.75,127.3,127.5,282
20170701|2017-06-12 10:30,12,127.55,127.6,127.2,127.35,201
20170701|2017-06-12 11:00,12,127.4,127.65,127.4,127.4,234
20170701|2017-06-12 11:30,12,127.4,127.7,127.3,127.55,271
20170701|2017-06-12 12:00,12,127.55,127.75,127.3,127.5,738
20170701|2017-06-13 03:00,13,127.5,127.95,127.5,127.9,284
20170701|2017-06-13 03:30,13,127.9,127.9,127.65,127.7,62
20170701|2017-06-13 04:00,13,127.7,127.85,127.65,127.8,75
20170701|2017-06-13 04:30,13,127.8,127.8,127.5,127.5,92
20170701|2017-06-13 05:00,13,127.5,127.65,127.3,127.6,111
20170701|2017-06-13 05:30,13,127.55,127.65,127.55,127.55,46
20170701|2017-06-13 06:00,13,127.55,127.6,127.2,127.45,82
20170701|2017-06-13 06:30,13,127.45,127.6,127.4,127.5,282
20170701|2017-06-13 07:00,13,127.5,128.2,127.25,127.9,632
20170701|2017-06-13 07:30,13,127.95,128.1,127,127.15,562
20170701|2017-06-13 08:00,13,127.1,127.1,125.8,126.2,1395
20170701|2017-06-13 08:30,13,126.25,126.4,125.85,126.35,401
20170701|2017-06-13 09:00,13,126.4,126.75,126.15,126.7,406
20170701|2017-06-13 09:30,13,126.7,126.85,126.45,126.7,299
20170701|2017-06-13 10:00,13,126.7,126.75,126.15,126.3,257
20170701|2017-06-13 10:30,13,126.25,126.55,126.05,126.35,323
20170701|2017-06-13 11:00,13,126.3,126.35,126.05,126.05,220
20170701|2017-06-13 11:30,13,126.1,126.1,125.75,125.9,604
20170701|2017-06-13 12:00,13,125.8,126.6,125.8,126.45,943
20170701|2017-06-14 03:00,14,126.5,126.5,126.1,126.3,94
20170701|2017-06-14 03:30,14,126.35,126.6,126.3,126.3,51
20170701|2017-06-14 04:00,14,126.25,126.35,126.1,126.35,26
20170701|2017-06-14 04:30,14,126.35,126.4,126.15,126.15,29
20170701|2017-06-14 05:00,14,126.25,126.4,126.05,126.1,31
20170701|2017-06-14 05:30,14,126.15,126.3,126.15,126.2,17
20170701|2017-06-14 06:00,14,126.25,126.35,125.8,126.1,106
20170701|2017-06-14 06:30,14,126.1,126.25,125.8,125.8,103
20170701|2017-06-14 07:00,14,125.9,125.95,125.3,125.95,413
20170701|2017-06-14 07:30,14,125.9,126.55,125.85,126.35,355
20170701|2017-06-14 08:00,14,126.45,126.9,126.3,126.85,328
20170701|2017-06-14 08:30,14,126.8,127.35,126.7,126.95,502
20170701|2017-06-14 09:00,14,126.95,127.25,126.7,126.85,338
20170701|2017-06-14 09:30,14,126.8,127.3,126.7,127.3,373
20170701|2017-06-14 10:00,14,127.3,127.9,127.1,127.25,506
20170701|2017-06-14 10:30,14,127.3,127.3,126.8,126.8,151
20170701|2017-06-14 11:00,14,126.8,127,126.75,127,133
20170701|2017-06-14 11:30,14,126.9,126.95,126.35,126.5,188
20170701|2017-06-14 12:00,14,126.55,126.55,125.45,125.8,1129
20170701|2017-06-15 03:00,15,126.25,126.25,125.85,125.95,106
20170701|2017-06-15 03:30,15,125.85,126,125.7,125.8,58
20170701|2017-06-15 04:00,15,125.8,126,125.65,125.7,63
20170701|2017-06-15 04:30,15,125.65,125.9,125.65,125.9,44
20170701|2017-06-15 05:00,15,125.95,126.2,125.95,125.95,49
20170701|2017-06-15 05:30,15,126,126.05,125.8,125.8,26
20170701|2017-06-15 06:00,15,125.8,125.85,125.6,125.85,40
20170701|2017-06-15 06:30,15,125.9,126.15,125.85,125.9,60
20170701|2017-06-15 07:00,15,126,126.45,125.8,126.35,107
20170701|2017-06-15 07:30,15,126.4,126.45,126.2,126.25,102
20170701|2017-06-15 08:00,15,126.3,126.6,125.75,126.6,274
20170701|2017-06-15 08:30,15,126.6,126.95,126.5,126.6,295
20170701|2017-06-15 09:00,15,126.55,127.25,126.5,127.25,176
20170701|2017-06-15 09:30,15,127.2,127.65,126.95,127.25,430
20170701|2017-06-15 10:00,15,127.2,127.2,126.55,126.65,152
20170701|2017-06-15 10:30,15,126.6,126.7,125.9,126,263
20170701|2017-06-15 11:00,15,126,126.65,126,126.15,187
20170701|2017-06-15 11:30,15,126.1,126.2,125.9,126.05,53
20170701|2017-06-15 12:00,15,126.2,126.65,125.65,125.8,375
20170701|2017-06-16 03:00,16,126.05,126.55,126.05,126.5,130
20170701|2017-06-16 03:30,16,126.4,126.8,126.3,126.5,59
20170701|2017-06-16 04:00,16,126.55,126.55,126.3,126.4,22
20170701|2017-06-16 04:30,16,126.5,126.55,126.3,126.3,18
20170701|2017-06-16 05:00,16,126.5,126.5,126.4,126.5,9
20170701|2017-06-16 05:30,16,126.5,126.5,126.35,126.4,18
20170701|2017-06-16 06:00,16,126.35,126.35,126.2,126.35,38
20170701|2017-06-16 06:30,16,126.45,126.8,126.4,126.75,71
20170701|2017-06-16 07:00,16,126.65,126.85,126.25,126.8,40
20170701|2017-06-16 07:30,16,126.9,127.1,126.15,126.2,183
20170701|2017-06-16 08:00,16,126.2,126.6,126.2,126.6,58
20170701|2017-06-16 08:30,16,126.5,126.5,125.95,126.05,176
20170701|2017-06-16 09:00,16,126,126.15,125.95,126.1,132
20170701|2017-06-16 09:30,16,126.15,126.25,126.05,126.2,59
20170701|2017-06-16 10:00,16,126.25,126.6,126.15,126.3,162
20170701|2017-06-16 10:30,16,126.2,126.35,125.95,126,126
20170701|2017-06-16 11:00,16,125.95,125.95,124.1,124.15,915
20170701|2017-06-16 11:30,16,124.1,124.25,123.8,124.25,177
20170701|2017-06-16 12:00,16,124.1,124.1,123,124,444
20170701|2017-06-19 03:00,19,123.8,124.4,123.7,124.35,87
20170701|2017-06-19 03:30,19,124.4,124.55,124.2,124.25,83
20170701|2017-06-19 04:00,19,124.25,124.5,124.25,124.4,41
20170701|2017-06-19 04:30,19,124.35,124.5,124.25,124.4,17
20170701|2017-06-19 05:00,19,124.4,124.4,124.25,124.25,11
20170701|2017-06-19 05:30,19,124.3,124.3,123.9,123.9,59
20170701|2017-06-19 06:00,19,123.8,123.9,123.75,123.75,32
20170701|2017-06-19 06:30,19,123.85,123.9,123.5,123.8,66
20170701|2017-06-19 07:00,19,123.7,124.3,123.4,123.8,82
20170701|2017-06-19 07:30,19,123.5,123.95,123.35,123.85,97
20170701|2017-06-19 08:00,19,123.85,124.2,123.55,123.55,90
20170701|2017-06-19 08:30,19,123.6,123.85,123.35,123.35,151
20170701|2017-06-19 09:00,19,123.4,123.65,123.25,123.25,144
20170701|2017-06-19 09:30,19,123.2,124.25,123.2,124.15,243
20170701|2017-06-19 10:00,19,124.15,124.4,123.8,124,106
20170701|2017-06-19 10:30,19,124,124.35,123.65,123.65,128
20170701|2017-06-19 11:00,19,123.7,124.05,123.6,123.85,30
20170701|2017-06-19 11:30,19,123.6,124,123.6,124,24
20170701|2017-06-19 12:00,19,123.8,124.3,123.8,124,197
20170701|2017-06-20 03:00,20,123.7,124,123.7,123.85,59
20170701|2017-06-20 03:30,20,123.8,124,123.75,124,69
20170701|2017-06-20 04:00,20,124,124,123.8,123.9,18
20170701|2017-06-20 04:30,20,123.9,124.05,123.7,123.85,35
20170701|2017-06-20 05:00,20,123.7,123.7,123.25,123.45,42
20170701|2017-06-20 05:30,20,123.55,123.7,123.45,123.45,31
20170701|2017-06-20 06:00,20,123.3,123.5,123.3,123.3,34
20170701|2017-06-20 06:30,20,123.35,123.45,123.25,123.25,28
20170701|2017-06-20 07:00,20,123.35,123.35,122.95,123.1,89
20170701|2017-06-20 07:30,20,123.3,123.4,122.9,123.35,176
20170701|2017-06-20 08:00,20,123.2,123.3,121.85,121.85,152
20170701|2017-06-20 08:30,20,121.9,122.25,121.35,121.45,95
20170701|2017-06-20 09:00,20,121.45,121.55,121.1,121.3,176
20170701|2017-06-20 09:30,20,121.2,121.2,120.8,120.9,179
20170701|2017-06-20 10:00,20,120.95,121.5,120.95,121.1,140
20170701|2017-06-20 10:30,20,120.95,121.3,120.9,121.05,112
20170701|2017-06-20 11:00,20,121.05,122.05,120.95,122.05,272
20170701|2017-06-20 11:30,20,122.05,122.7,121.6,122.7,175
20170701|2017-06-20 12:00,20,122.3,122.4,121.4,121.5,311
20170701|2017-06-21 03:00,21,121.95,122.15,121.35,121.35,28
20170701|2017-06-21 03:30,21,121.4,121.7,121.4,121.7,29
20170701|2017-06-21 04:00,21,121.55,122.1,121.55,121.7,46
20170701|2017-06-21 04:30,21,121.85,121.85,121.6,121.6,40
20170701|2017-06-21 05:00,21,121.6,121.65,121.55,121.55,47
20170701|2017-06-21 05:30,21,121.7,121.7,121.45,121.5,12
20170701|2017-06-21 06:00,21,121.6,121.8,121.6,121.8,14
20170701|2017-06-21 06:30,21,121.9,121.9,121.2,121.3,79
20170701|2017-06-21 07:00,21,121.2,121.45,121,121.45,50
20170701|2017-06-21 07:30,21,121.35,121.4,120.85,121.1,80
20170701|2017-06-21 08:00,21,121.05,121.1,120.4,120.4,104
20170701|2017-06-21 08:30,21,120.4,120.5,119.95,120.4,258
20170701|2017-06-21 09:00,21,120.4,120.5,119.9,120,113
20170701|2017-06-21 09:30,21,120.15,120.15,119.65,119.8,61
20170701|2017-06-21 10:00,21,119.75,120.2,119.3,119.95,168
20170701|2017-06-21 10:30,21,119.7,119.7,119.3,119.45,128
20170701|2017-06-21 11:00,21,119.5,119.65,119.45,119.5,94
20170701|2017-06-21 11:30,21,119.5,119.85,119.45,119.85,64
20170701|2017-06-21 12:00,21,119.75,119.75,119.15,119.25,280
20170701|2017-06-22 03:00,22,119.65,119.8,119.3,119.4,14
20170701|2017-06-22 03:30,22,119.55,119.55,119.5,119.5,3
20170701|2017-06-22 04:00,22,119.55,119.55,119.45,119.45,3
20170701|2017-06-22 04:30,22,119.65,119.65,119.65,119.65,2
20170701|2017-06-22 05:00,22,119.75,119.8,119.75,119.8,2
20170701|2017-06-22 05:30,22,119.9,119.9,119.9,119.9,2
20170701|2017-06-22 06:30,22,119.6,119.6,119.6,119.6,2
20170701|2017-06-22 07:00,22,119.6,119.65,119.35,119.5,11
20170701|2017-06-22 07:30,22,118.8,118.8,118.7,118.7,5
20170701|2017-06-22 08:00,22,118.9,118.95,118.9,118.95,2
20170701|2017-06-22 08:30,22,118.2,118.2,118.2,118.2,2
20170701|2017-06-22 09:30,22,117.75,117.75,117.75,117.75,1
20170701|2017-06-22 10:00,22,117.7,117.75,117.7,117.75,2
20170701|2017-06-22 10:30,22,117.05,117.05,117.05,117.05,1
20170701|2017-06-22 11:00,22,117.2,117.2,117,117,2
20170701|2017-06-22 11:30,22,116,116,114.95,114.95,4
20170701|2017-06-22 12:00,22,113,113.25,113,113.25,2
20170701|2017-06-23 03:00,23,115.1,115.1,115.1,115.1,3
20170701|2017-06-23 04:00,23,115.5,115.5,115.5,115.5,1
20170701|2017-06-23 07:00,23,115.15,115.15,115.15,115.15,1
20170701|2017-06-23 07:30,23,115.9,116.45,115.9,116.45,3
20170701|2017-06-23 08:00,23,116.25,116.4,116.25,116.4,16
20170701|2017-06-23 09:00,23,117.5,117.5,117.5,117.5,1
20170701|2017-06-23 09:30,23,119.05,119.05,119.05,119.05,2
20170701|2017-06-23 10:00,23,119.8,119.8,119.5,119.5,3
20170701|2017-06-23 12:00,23,120.25,120.25,120.25,120.25,1
20170701|2017-06-26 03:00,26,121.6,121.6,121.6,121.6,1
20170701|2017-06-26 06:00,26,122.8,122.95,121.9,121.9,13
20170701|2017-06-26 08:30,26,122.75,122.75,122.75,122.75,1
20170701|2017-06-26 09:30,26,122.05,122.05,122.05,122.05,1
20170701|2017-06-27 04:30,27,122.5,122.5,122.5,122.5,1
20170701|2017-06-27 05:00,27,122.55,122.55,122.55,122.55,1
20170701|2017-06-27 07:00,27,123.6,123.6,123.6,123.6,4
20170701|2017-06-27 11:00,27,123.6,123.6,123.6,123.6,1
20170701|2017-06-27 11:30,27,123.3,123.3,123.3,123.3,1
20170701|2017-06-28 04:00,28,123.45,123.45,123.45,123.45,1
20170701|2017-06-28 10:30,28,121.9,121.9,121.9,121.9,1
20170701|2017-06-28 12:00,28,122.45,122.45,122.45,122.45,1
20170701|2017-06-29 05:30,29,124.1,124.1,124.1,124.1,5
20170701|2017-06-29 07:30,29,123.3,123.3,123.3,123.3,1
20170701|2017-06-29 08:30,29,124.75,124.75,124.75,124.75,2
20170701|2017-06-29 09:00,29,124.15,124.15,123.8,123.8,5
20170701|2017-06-29 12:00,29,125.35,125.35,124.7,124.7,4
20170701|2017-06-30 08:00,30,124.05,124.5,124.05,124.4,4
20170701|2017-06-30 08:30,30,124.95,124.95,124.95,124.95,1
20170701|2017-06-30 09:00,30,124.4,124.4,124.1,124.1,4
20170701|2017-06-30 10:00,30,124,124.25,124,124.25,3
20170701|2017-06-30 10:30,30,124.65,124.65,124.65,124.65,1
20170701|2017-06-30 11:30,30,124.95,125,124.95,125,4
20170701|2017-07-05 03:30,5,126.25,126.25,126.25,126.25,1
20170701|2017-07-05 08:30,5,127.6,128.05,127.55,128,6
20170701|2017-07-05 09:00,5,127.5,127.5,127.5,127.5,1
20170701|2017-07-05 10:00,5,127.2,127.2,127.2,127.2,1
20170701|2017-07-05 11:30,5,128.65,128.65,128.65,128.65,5
20170701|2017-07-10 06:00,10,127.7,127.75,126.55,126.55,6
20170701|2017-07-10 10:00,10,126,126,126,126,1
20170701|2017-07-11 07:30,11,126.85,126.85,126.85,126.85,1
20170701|2017-07-11 10:30,11,125,125,125,125,2
20170701|2017-07-12 04:00,12,125,125,125,125,1
20170701|2017-07-12 08:00,12,125.25,125.25,125.25,125.25,1
20170701|2017-07-19 07:00,19,132.3,132.3,132.3,132.3,3
20170701|2017-07-19 07:30,19,132,132,132,132,3
20170901|2016-03-31 07:30,31,135.65,136.05,135.65,136.05,2
20170901|2016-03-31 08:00,31,136.15,137.6,136.15,137.6,18
20170901|2016-03-31 09:00,31,137.7,138,137.35,137.35,6
20170901|2016-03-31 09:30,31,137.35,137.35,136.65,136.65,34
20170901|2016-03-31 10:00,31,136.8,136.8,136.8,136.8,2
20170901|2016-03-31 12:00,31,137,137.5,137,137.5,3
20170901|2016-04-01 03:00,1,136.8,136.8,136.8,136.8,2
20170901|2016-04-01 07:00,1,136.5,136.5,135.85,135.85,3
20170901|2016-04-01 08:00,1,135.1,135.1,135,135,2
20170901|2016-04-01 08:30,1,135,135.85,135,135.8,9
20170901|2016-04-01 09:00,1,135.7,135.7,135.7,135.7,2
20170901|2016-04-01 10:30,1,135.55,136.05,135.55,135.95,12
20170901|2016-04-01 11:00,1,135.85,135.85,135.85,135.85,4
20170901|2016-04-04 10:30,4,134.75,134.75,134.75,134.75,1
20170901|2016-04-04 11:00,4,134.1,134.1,134.1,134.1,8
20170901|2016-04-04 12:00,4,134,134,133.7,133.7,7
20170901|2016-04-05 07:00,5,132.85,132.85,132.85,132.85,1
20170901|2016-04-05 07:30,5,132.7,132.75,132.35,132.5,19
20170901|2016-04-05 08:00,5,132.45,132.45,132.4,132.4,15
20170901|2016-04-05 09:00,5,132.45,132.45,132.3,132.3,9
20170901|2016-04-05 09:30,5,132.6,132.6,132.6,132.6,2
20170901|2016-04-05 10:00,5,132.35,132.35,132.35,132.35,3
20170901|2016-04-05 10:30,5,132,132,132,132,13
20170901|2016-04-05 11:00,5,132,132,132,132,3
20170901|2016-04-05 12:00,5,132.85,132.85,132.75,132.75,2
20170901|2016-04-06 03:00,6,133.2,133.25,132.9,132.9,3
20170901|2016-04-06 03:30,6,132.95,132.95,132.95,132.95,1
20170901|2016-04-06 05:30,6,132.35,132.35,132.35,132.35,1
20170901|2016-04-06 07:00,6,132.1,132.1,132.1,132.1,6
20170901|2016-04-06 07:30,6,131.7,131.85,131.7,131.85,6
20170901|2016-04-06 08:00,6,131.9,132.05,131.9,132.05,2
20170901|2016-04-06 08:30,6,132.3,132.4,132.2,132.25,18
20170901|2016-04-06 09:30,6,131.95,131.95,131.8,131.8,6
20170901|2016-04-06 11:30,6,132.3,132.3,132.3,132.3,2
20170901|2016-04-06 12:00,6,133.2,133.2,132.7,132.7,10
20170901|2016-04-07 03:00,7,134.3,134.3,134.3,134.3,3
20170901|2016-04-07 03:30,7,133.15,133.5,133.15,133.5,5
20170901|2016-04-07 05:00,7,133.3,133.3,133.3,133.3,5
20170901|2016-04-07 06:30,7,133.6,133.6,133.35,133.35,6
20170901|2016-04-07 07:00,7,133.35,133.35,133.25,133.25,27
20170901|2016-04-07 08:30,7,132.45,132.45,132.45,132.45,1
20170901|2016-04-07 09:00,7,131.95,131.95,131.95,131.95,1
20170901|2016-04-07 09:30,7,131.8,131.8,131.8,131.8,1
20170901|2016-04-07 10:00,7,132,132.3,132,132.3,21
20170901|2016-04-07 10:30,7,132.3,132.7,132.15,132.55,106
20170901|2016-04-07 11:00,7,132.5,133.45,132.5,133.3,141
20170901|2016-04-07 12:00,7,132.3,132.7,132.25,132.55,8
20170901|2016-04-08 03:00,8,132.95,132.95,132.95,132.95,3
20170901|2016-04-08 03:30,8,132.95,132.95,132.95,132.95,2
20170901|2016-04-08 05:00,8,132.9,132.9,132.8,132.8,5
20170901|2016-04-08 07:00,8,132.65,132.65,132.65,132.65,2
20170901|2016-04-08 07:30,8,132.4,132.4,132.4,132.4,1
20170901|2016-04-08 08:30,8,131.9,132,131.9,132,5
20170901|2016-04-08 09:00,8,132.25,132.25,132.25,132.25,8
20170901|2016-04-08 09:30,8,132.6,132.6,132.6,132.6,1
20170901|2016-04-08 10:00,8,132.75,132.75,132.75,132.75,1
20170901|2016-04-08 11:00,8,132.5,132.5,132.5,132.5,1
20170901|2016-04-08 12:00,8,132.5,132.5,132.5,132.5,7
20170901|2016-04-11 08:00,11,132.5,132.5,132.5,132.5,5
20170901|2016-04-11 10:30,11,133.6,133.6,133.5,133.5,28
20170901|2016-04-11 12:00,11,135.2,135.2,134.8,134.8,6
20170901|2016-04-12 07:00,12,134.6,134.85,134.6,134.85,4
20170901|2016-04-12 07:30,12,135.3,135.3,134.65,134.65,14
20170901|2016-04-12 08:00,12,135.35,135.35,135.3,135.3,6
20170901|2016-04-12 08:30,12,135.55,135.55,135.5,135.5,4
20170901|2016-04-12 09:00,12,135.35,135.35,135.1,135.1,3
20170901|2016-04-12 10:30,12,136.05,136.05,136,136,9
20170901|2016-04-12 11:30,12,136.15,136.15,136.1,136.1,8
20170901|2016-04-12 12:00,12,136.05,136.05,135.7,135.75,11
20170901|2016-04-13 06:00,13,134.9,134.9,134.9,134.9,1
20170901|2016-04-13 08:00,13,135.85,135.85,135.85,135.85,1
20170901|2016-04-13 11:00,13,133.75,133.75,133.75,133.75,1
20170901|2016-04-14 03:00,14,132.9,133,132.9,132.9,41
20170901|2016-04-14 07:30,14,134.2,134.75,134.2,134.75,4
20170901|2016-04-15 07:00,15,136.05,136.1,135.5,135.5,7
20170901|2016-04-15 08:00,15,134.7,134.7,134.65,134.65,6
20170901|2016-04-15 08:30,15,134.15,134.15,134.15,134.15,1
20170901|2016-04-15 09:30,15,135.95,136,135.5,135.5,3
20170901|2016-04-15 10:00,15,135.2,135.3,134.75,134.75,29
20170901|2016-04-15 10:30,15,134.65,134.65,134.65,134.65,4
20170901|2016-04-15 12:00,15,135.05,135.1,135.05,135.05,11
20170901|2016-04-18 08:00,18,135.1,135.1,135.1,135.1,1
20170901|2016-04-18 08:30,18,135.05,135.05,135.05,135.05,1
20170901|2016-04-18 09:30,18,136.1,136.1,136.1,136.1,1
20170901|2016-04-18 10:30,18,137.25,137.3,136.65,136.75,24
20170901|2016-04-18 11:00,18,136.7,136.7,136.55,136.6,7
20170901|2016-04-18 11:30,18,135.9,135.9,135.7,135.7,5
20170901|2016-04-19 07:00,19,137.25,137.25,137.25,137.25,1
20170901|2016-04-19 08:30,19,138.8,138.85,138.7,138.7,30
20170901|2016-04-19 11:30,19,138.3,138.55,137.8,137.8,27
20170901|2016-04-19 12:00,19,137.85,138.1,137.85,138,7
20170901|2016-04-20 06:30,20,138.25,138.25,138.25,138.25,2
20170901|2016-04-20 07:00,20,138.25,138.25,138.15,138.15,9
20170901|2016-04-20 08:00,20,138.7,138.7,138.7,138.7,1
20170901|2016-04-20 08:30,20,138.55,138.55,138.55,138.55,2
20170901|2016-04-20 09:00,20,139.1,139.2,138.5,138.5,9
20170901|2016-04-20 09:30,20,138.5,138.7,138.5,138.5,7
20170901|2016-04-20 10:30,20,138.8,138.8,138.8,138.8,2
20170901|2016-04-20 11:00,20,138.85,138.85,138.85,138.85,1
20170901|2016-04-20 11:30,20,138.85,138.85,138.8,138.8,5
20170901|2016-04-20 12:00,20,138.55,138.55,138.55,138.55,1
20170901|2016-04-21 07:00,21,140.3,140.3,140.3,140.3,2
20170901|2016-04-21 08:30,21,138.5,138.5,138.5,138.5,12
20170901|2016-04-21 09:00,21,135.55,135.55,135.55,135.55,2
20170901|2016-04-21 09:30,21,136.05,136.05,136.05,136.05,1
20170901|2016-04-21 11:30,21,135.55,135.55,135.55,135.55,1
20170901|2016-04-21 12:00,21,134.95,134.95,134.5,134.5,7
20170901|2016-04-22 03:00,22,133.95,133.95,133.95,133.95,4
20170901|2016-04-22 07:30,22,133.8,133.8,132.9,133.1,20
20170901|2016-04-22 08:30,22,133.15,133.15,133.15,133.15,2
20170901|2016-04-22 11:30,22,133,133.3,133,133.3,12
20170901|2016-04-22 12:00,22,133.7,133.7,133.7,133.7,3
20170901|2016-04-25 03:00,25,133.7,133.7,133.7,133.7,1
20170901|2016-04-25 07:00,25,133.8,133.8,133.8,133.8,1
20170901|2016-04-25 09:00,25,133.7,133.7,133.7,133.7,4
20170901|2016-04-25 10:30,25,133.5,133.5,133.5,133.5,2
20170901|2016-04-25 12:00,25,133.65,133.65,133.65,133.65,1
20170901|2016-04-26 03:00,26,134.6,134.8,134.6,134.8,33
20170901|2016-04-26 03:30,26,134.75,134.75,134.75,134.75,3
20170901|2016-04-26 04:30,26,134.6,134.6,134.6,134.6,1
20170901|2016-04-26 07:30,26,135.1,135.1,135.1,135.1,1
20170901|2016-04-26 08:00,26,135.45,135.45,135.45,135.45,3
20170901|2016-04-26 08:30,26,136.75,136.9,136.75,136.75,10
20170901|2016-04-26 11:00,26,136.55,136.55,136.5,136.5,23
20170901|2016-04-26 11:30,26,136.3,136.3,136.2,136.2,13
20170901|2016-04-26 12:00,26,136.2,136.2,135.8,135.8,22
20170901|2016-04-27 05:30,27,136.35,136.35,136.35,136.35,1
20170901|2016-04-27 08:00,27,136.6,136.6,134.85,134.85,19
20170901|2016-04-27 08:30,27,134.35,134.5,133.45,133.45,16
20170901|2016-04-27 09:00,27,133.1,133.1,132.9,133,24
20170901|2016-04-27 09:30,27,132.45,132.45,132.2,132.2,5
20170901|2016-04-27 10:00,27,132.2,132.2,132.1,132.1,2
20170901|2016-04-27 10:30,27,132,132,131.95,131.95,2
20170901|2016-04-27 11:30,27,132.2,132.2,131.85,131.85,5
20170901|2016-04-27 12:00,27,131.8,132.45,131.75,131.95,35
20170901|2016-04-28 07:30,28,132.1,132.1,131.45,131.45,4
20170901|2016-04-28 08:00,28,131.1,131.3,130.95,130.95,115
20170901|2016-04-28 08:30,28,130.95,131.15,130.95,131.15,42
20170901|2016-04-28 09:00,28,131.25,131.25,131.25,131.25,6
20170901|2016-04-28 09:30,28,131.6,131.6,131.4,131.4,3
20170901|2016-04-28 10:00,28,131.7,131.75,131.7,131.75,10
20170901|2016-04-28 10:30,28,131.5,131.5,131.5,131.5,1
20170901|2016-04-28 11:30,28,131.85,131.85,131.55,131.6,21
20170901|2016-04-28 12:00,28,131.5,131.6,131.45,131.6,19
20170901|2016-04-29 03:00,29,132.15,132.15,131.75,131.75,10
20170901|2016-04-29 03:30,29,131.35,131.35,131.35,131.35,1
20170901|2016-04-29 06:00,29,132.35,132.35,132.35,132.35,1
20170901|2016-04-29 06:30,29,132.5,132.5,132.5,132.5,2
20170901|2016-04-29 08:00,29,131.95,131.95,131.95,131.95,1
20170901|2016-04-29 08:30,29,131.85,131.85,131.85,131.85,2
20170901|2016-04-29 10:30,29,132.65,132.65,132.65,132.65,1
20170901|2016-04-29 11:00,29,131.95,131.95,131.95,131.95,1
20170901|2016-04-29 12:00,29,132.1,132.4,132.1,132.4,7
20170901|2016-05-02 07:00,2,132,132,132,132,1
20170901|2016-05-02 08:00,2,131.6,131.6,131.6,131.6,1
20170901|2016-05-02 08:30,2,131.45,131.5,131.25,131.25,13
20170901|2016-05-02 09:00,2,131.25,131.3,131.1,131.1,4
20170901|2016-05-02 10:00,2,131.2,131.25,131.15,131.15,6
20170901|2016-05-02 11:00,2,131,131,130.9,130.9,11
20170901|2016-05-02 12:00,2,130.5,130.5,130.2,130.2,19
20170901|2016-05-03 04:00,3,130.9,130.9,130.9,130.9,1
20170901|2016-05-03 05:30,3,131.35,131.35,131.35,131.35,1
20170901|2016-05-03 07:00,3,130.55,130.65,130.55,130.6,3
20170901|2016-05-03 09:00,3,131.15,131.15,131,131.1,33
20170901|2016-05-03 09:30,3,131.05,131.1,130.95,131.05,37
20170901|2016-05-03 10:00,3,130.75,130.9,130.65,130.65,42
20170901|2016-05-03 10:30,3,130.65,130.95,130.65,130.95,14
20170901|2016-05-03 11:00,3,130.75,130.75,130.75,130.75,3
20170901|2016-05-03 11:30,3,130.45,130.45,130.45,130.45,4
20170901|2016-05-03 12:00,3,130.2,130.4,130.15,130.4,11
20170901|2016-05-04 07:30,4,130.05,130.05,129.95,129.95,20
20170901|2016-05-04 08:30,4,130.4,130.4,130.4,130.4,1
20170901|2016-05-04 09:00,4,130.4,130.4,130.4,130.4,1
20170901|2016-05-04 09:30,4,130.8,130.8,130.8,130.8,1
20170901|2016-05-04 10:00,4,130.45,130.45,130.45,130.45,4
20170901|2016-05-05 09:00,5,130.75,130.75,130.6,130.6,2
20170901|2016-05-05 09:30,5,131.05,131.05,130.9,130.9,34
20170901|2016-05-05 10:00,5,131.1,131.1,131.1,131.1,6
20170901|2016-05-05 10:30,5,131.65,131.65,131.65,131.65,3
20170901|2016-05-05 11:00,5,131.6,131.6,131.6,131.6,1
20170901|2016-05-05 11:30,5,131.55,131.55,131.55,131.55,3
20170901|2016-05-06 04:00,6,132.65,132.7,132.65,132.7,10
20170901|2016-05-06 05:00,6,132.65,132.65,132.65,132.65,1
20170901|2016-05-06 07:00,6,132.5,132.5,132.5,132.5,2
20170901|2016-05-06 08:30,6,135,135,135,135,1
20170901|2016-05-06 09:30,6,134.8,134.8,134.75,134.75,5
20170901|2016-05-06 10:00,6,134.9,134.9,134.85,134.85,4
20170901|2016-05-06 12:00,6,135.2,135.2,135.2,135.2,30
20170901|2016-05-09 07:30,9,136.35,136.35,136.35,136.35,2
20170901|2016-05-09 08:00,9,136.75,136.75,136.75,136.75,2
20170901|2016-05-09 08:30,9,137.1,137.1,137,137,3
20170901|2016-05-09 09:30,9,135.6,135.95,135.6,135.95,12
20170901|2016-05-09 10:00,9,135.65,135.65,134.15,134.65,31
20170901|2016-05-09 10:30,9,135.15,135.35,135.1,135.35,11
20170901|2016-05-09 11:30,9,136.4,136.4,136.4,136.4,2
20170901|2016-05-09 12:00,9,136.65,136.9,136.35,136.8,46
20170901|2016-05-10 07:00,10,137.95,137.95,137.95,137.95,1
20170901|2016-05-10 09:30,10,139.2,139.3,138.95,139.3,30
20170901|2016-05-10 10:00,10,139.2,139.2,138.7,138.75,3
20170901|2016-05-10 10:30,10,138.95,138.95,138.8,138.9,11
20170901|2016-05-10 12:00,10,138.8,139.3,138.8,139.3,8
20170901|2016-05-11 03:00,11,139.2,139.2,139.2,139.2,1
20170901|2016-05-11 05:30,11,139.45,139.45,139.45,139.45,1
20170901|2016-05-11 08:30,11,139.05,139.05,138.85,138.85,14
20170901|2016-05-11 09:30,11,139.55,139.6,139.55,139.6,5
20170901|2016-05-11 10:00,11,139.7,139.7,139.6,139.6,9
20170901|2016-05-11 11:00,11,139.85,140.15,139.85,140.15,22
20170901|2016-05-11 12:00,11,139.95,140.25,139.95,140,10
20170901|2016-05-12 05:30,12,140.35,140.35,140.35,140.35,1
20170901|2016-05-12 07:00,12,140.3,140.3,140.3,140.3,5
20170901|2016-05-12 07:30,12,140.5,140.5,140.35,140.35,10
20170901|2016-05-12 09:00,12,139.15,139.15,139,139.05,8
20170901|2016-05-12 10:00,12,140.9,140.9,140.85,140.85,3
20170901|2016-05-12 10:30,12,140.75,140.8,140.2,140.2,30
20170901|2016-05-12 11:00,12,140.75,140.75,140.75,140.75,1
20170901|2016-05-12 11:30,12,140.7,140.7,140.7,140.7,4
20170901|2016-05-12 12:00,12,141.1,141.1,141.1,141.1,2
20170901|2016-05-13 06:30,13,140.1,140.1,140.1,140.1,1
20170901|2016-05-13 07:00,13,140.4,140.4,140.1,140.35,3
20170901|2016-05-13 08:00,13,140.65,140.75,140.25,140.3,27
20170901|2016-05-13 08:30,13,140.75,140.75,140.1,140.1,16
20170901|2016-05-13 09:00,13,139.55,140,139.55,140,5
20170901|2016-05-13 09:30,13,140.2,140.2,140.05,140.05,5
20170901|2016-05-13 10:00,13,140.35,140.5,140.3,140.35,10
20170901|2016-05-13 11:00,13,141,141,141,141,1
20170901|2016-05-16 06:30,16,140.4,140.4,140.4,140.4,1
20170901|2016-05-16 08:00,16,141.05,141.05,141.05,141.05,1
20170901|2016-05-16 08:30,16,141.05,141.05,140.95,140.95,3
20170901|2016-05-16 09:30,16,140.4,140.4,140.15,140.15,2
20170901|2016-05-16 10:00,16,140.45,141.1,140.45,141.1,4
20170901|2016-05-16 10:30,16,141.45,141.45,141.4,141.4,2
20170901|2016-05-16 11:00,16,143.1,143.1,143.1,143.1,1
20170901|2016-05-16 11:30,16,144.05,144.05,143.65,143.65,22
20170901|2016-05-16 12:00,16,143.65,143.65,143.55,143.55,10
20170901|2016-05-17 03:00,17,145,145,145,145,3
20170901|2016-05-17 07:00,17,144.8,145.25,144.8,145.2,14
20170901|2016-05-17 07:30,17,145.6,145.6,145.55,145.55,10
20170901|2016-05-17 08:00,17,144.9,145.3,144.85,145.25,8
20170901|2016-05-17 08:30,17,145.4,145.4,144.25,144.25,5
20170901|2016-05-17 09:00,17,143.95,144.95,143.9,144.7,30
20170901|2016-05-17 09:30,17,144.7,144.7,144.45,144.55,32
20170901|2016-05-17 10:00,17,144.2,144.35,144.15,144.2,6
20170901|2016-05-17 10:30,17,144.3,144.45,144.3,144.4,21
20170901|2016-05-17 11:00,17,144.25,144.25,144.25,144.25,5
20170901|2016-05-17 11:30,17,143.9,143.95,143.9,143.95,4
20170901|2016-05-17 12:00,17,144.05,144.05,143.55,143.55,8
20170901|2016-05-18 07:00,18,142.15,142.15,142.15,142.15,1
20170901|2016-05-18 09:30,18,141.7,141.7,141.7,141.7,1
20170901|2016-05-18 10:00,18,141.2,141.2,140.9,141.15,4
20170901|2016-05-18 10:30,18,141.2,141.35,141,141,5
20170901|2016-05-18 12:00,18,141.35,141.35,141.35,141.35,2
20170901|2016-05-19 07:00,19,138.9,138.9,138.9,138.9,6
20170901|2016-05-19 11:00,19,136.3,136.4,136.25,136.4,5
20170901|2016-05-19 11:30,19,135.9,135.9,135.9,135.9,2
20170901|2016-05-19 12:00,19,136.05,136.2,136.05,136.2,10
20170901|2016-05-20 03:00,20,136.15,136.15,136.1,136.1,3
20170901|2016-05-20 06:30,20,136.35,136.35,136.35,136.35,1
20170901|2016-05-20 07:00,20,136.15,136.6,136.15,136.6,3
20170901|2016-05-20 07:30,20,136.1,136.55,135.85,136.55,7
20170901|2016-05-20 08:00,20,136.45,136.95,136.45,136.95,2
20170901|2016-05-20 08:30,20,137.15,137.15,137.15,137.15,1
20170901|2016-05-20 12:00,20,136.35,136.6,136.25,136.5,45
20170901|2016-05-23 03:30,23,136,136,136,136,4
20170901|2016-05-23 09:30,23,134.65,134.65,134.65,134.65,8
20170901|2016-05-23 12:00,23,134,134.15,133.9,134.15,7
20170901|2016-05-24 03:00,24,134.15,134.15,134.1,134.1,4
20170901|2016-05-24 07:30,24,134.05,134.15,134.05,134.15,18
20170901|2016-05-24 10:00,24,134.25,134.25,134.25,134.25,7
20170901|2016-05-24 10:30,24,134.25,134.25,134.15,134.15,9
20170901|2016-05-24 11:00,24,134.3,134.3,134.3,134.3,15
20170901|2016-05-24 11:30,24,134.3,134.3,134.05,134.05,17
20170901|2016-05-25 08:00,25,133.7,133.7,133.65,133.65,2
20170901|2016-05-25 09:30,25,133.8,133.95,133.8,133.95,15
20170901|2016-05-25 10:00,25,133.85,133.85,133.7,133.7,6
20170901|2016-05-25 10:30,25,133.6,133.75,133.6,133.7,6
20170901|2016-05-26 09:30,26,133.9,133.9,133.9,133.9,2
20170901|2016-05-31 09:30,31,134.9,135,134.9,135,56
20170901|2016-06-01 03:30,1,134.2,134.2,134.2,134.2,1
20170901|2016-06-01 06:00,1,134.6,134.6,134.6,134.6,4
20170901|2016-06-01 08:30,1,133.05,133.05,133.05,133.05,2
20170901|2016-06-01 11:30,1,133.85,133.85,133.85,133.85,1
20170901|2016-06-01 12:00,1,133.9,134.05,133.85,134.05,6
20170901|2016-06-02 03:00,2,135,135,134.5,134.5,8
20170901|2016-06-02 05:30,2,135.35,135.55,135.35,135.55,2
20170901|2016-06-02 07:00,2,135.75,136.05,135.75,136.05,30
20170901|2016-06-02 07:30,2,135.3,135.85,135.3,135.8,13
20170901|2016-06-02 08:00,2,135.5,135.5,134.75,134.75,7
20170901|2016-06-02 09:30,2,135.05,135.05,135.05,135.05,1
20170901|2016-06-02 11:00,2,134.9,135.1,134.9,135.1,4
20170901|2016-06-02 11:30,2,135.25,135.25,135.25,135.25,1
20170901|2016-06-02 12:00,2,135.4,135.5,135.4,135.5,2
20170901|2016-06-03 08:00,3,137.3,137.35,137.3,137.3,5
20170901|2016-06-03 08:30,3,137.15,137.35,137.15,137.35,19
20170901|2016-06-03 09:00,3,137.5,137.7,137.3,137.4,158
20170901|2016-06-03 11:00,3,138.75,138.75,138.75,138.75,2
20170901|2016-06-03 11:30,3,139,139,138.65,138.65,4
20170901|2016-06-03 12:00,3,139.05,139.5,139,139.1,8
20170901|2016-06-06 03:00,6,140,140.5,140,140.15,13
20170901|2016-06-06 06:30,6,140.35,140.35,140.35,140.35,1
20170901|2016-06-06 07:00,6,141.55,141.55,141.55,141.55,5
20170901|2016-06-06 07:30,6,141.65,141.65,141.65,141.65,1
20170901|2016-06-06 08:00,6,141.7,142.4,141.7,142.4,9
20170901|2016-06-06 08:30,6,142.4,142.7,142.35,142.7,28
20170901|2016-06-06 09:00,6,143.05,143.05,142.8,142.8,18
20170901|2016-06-06 09:30,6,142.95,143.75,142.95,143.75,69
20170901|2016-06-06 10:00,6,143.35,143.55,143.35,143.55,8
20170901|2016-06-06 10:30,6,142.65,142.7,142.65,142.65,3
20170901|2016-06-06 11:00,6,142.35,142.75,142.35,142.65,7
20170901|2016-06-06 11:30,6,142.75,143.1,142.75,143.05,16
20170901|2016-06-06 12:00,6,143.05,143.55,143.05,143.4,99
20170901|2016-06-07 03:30,7,141.8,141.8,141.55,141.55,10
20170901|2016-06-07 06:30,7,142.4,143.1,142.4,143.1,6
20170901|2016-06-07 07:30,7,143.8,144.4,143.75,144.4,19
20170901|2016-06-07 08:00,7,144,144,144,144,3
20170901|2016-06-07 08:30,7,144,144.4,144,144.3,13
20170901|2016-06-07 09:00,7,144.5,144.85,144.5,144.5,14
20170901|2016-06-07 09:30,7,144.1,144.1,144.1,144.1,1
20170901|2016-06-07 11:30,7,143.95,143.95,143.95,143.95,4
20170901|2016-06-07 12:00,7,144.2,144.2,143.7,143.75,12
20170901|2016-06-08 04:00,8,143.2,143.2,142.65,142.65,5
20170901|2016-06-08 04:30,8,142.75,142.75,142.55,142.55,3
20170901|2016-06-08 07:30,8,145.2,146.3,145.2,146.3,11
20170901|2016-06-08 08:00,8,146.5,147.45,146.3,147.45,69
20170901|2016-06-08 08:30,8,147.5,148.85,147.5,148.85,16
20170901|2016-06-08 09:00,8,148.85,148.95,148.5,148.85,28
20170901|2016-06-08 09:30,8,149.4,150.2,149.4,149.65,24
20170901|2016-06-08 10:00,8,149.2,149.45,148.25,149.35,63
20170901|2016-06-08 10:30,8,149.45,149.75,149.45,149.5,21
20170901|2016-06-08 11:00,8,149.55,149.8,149.35,149.45,60
20170901|2016-06-08 11:30,8,149.55,150.1,149.55,150.05,47
20170901|2016-06-08 12:00,8,150.05,151.35,150.05,150.85,62
20170901|2016-06-09 03:00,9,150.75,151.1,150.25,150.25,10
20170901|2016-06-09 03:30,9,151.1,154.85,151.1,154.7,29
20170901|2016-06-09 05:00,9,152.85,152.85,152.85,152.85,1
20170901|2016-06-09 05:30,9,153,153,153,153,5
20170901|2016-06-09 06:00,9,151.95,151.95,151.95,151.95,1
20170901|2016-06-09 06:30,9,152.65,153.7,152.65,153.7,4
20170901|2016-06-09 07:00,9,153.85,154.3,153.65,154.05,43
20170901|2016-06-09 07:30,9,153.95,153.95,152.5,152.9,58
20170901|2016-06-09 08:00,9,153.1,153.75,152.9,153.75,53
20170901|2016-06-09 08:30,9,153.3,153.65,153.05,153.05,26
20170901|2016-06-09 09:00,9,153.1,153.4,152.8,153.05,13
20170901|2016-06-09 09:30,9,152.75,153.25,152.75,152.8,34
20170901|2016-06-09 10:00,9,150.55,150.55,147.3,148.3,28
20170901|2016-06-09 10:30,9,148.5,148.9,148.5,148.55,16
20170901|2016-06-09 11:00,9,149,149,148.6,148.8,15
20170901|2016-06-09 11:30,9,148.35,148.45,148.05,148.4,21
20170901|2016-06-09 12:00,9,148.35,148.45,145.75,145.75,39
20170901|2016-06-10 03:00,10,146.1,146.1,146.1,146.1,4
20170901|2016-06-10 06:00,10,144.8,144.8,144.8,144.8,9
20170901|2016-06-10 07:00,10,145.6,146.1,145.6,146.05,21
20170901|2016-06-10 07:30,10,146.9,146.9,146.9,146.9,3
20170901|2016-06-10 08:00,10,147.55,148.9,147.55,148.85,39
20170901|2016-06-10 08:30,10,148.3,148.6,147.35,148.15,40
20170901|2016-06-10 09:00,10,148.5,148.65,148.5,148.65,13
20170901|2016-06-10 09:30,10,148.1,148.1,148.05,148.05,2
20170901|2016-06-10 10:00,10,147.2,148.15,147.2,148.1,12
20170901|2016-06-10 10:30,10,147.95,147.95,147.95,147.95,1
20170901|2016-06-10 11:00,10,148.1,148.1,147.45,147.45,11
20170901|2016-06-10 11:30,10,147.95,148.05,147.75,147.85,18
20170901|2016-06-10 12:00,10,147.75,149.25,147.75,149.1,66
20170901|2016-06-13 03:00,13,150.85,150.85,148.7,148.7,68
20170901|2016-06-13 03:30,13,149,149,147.15,147.15,2
20170901|2016-06-13 04:00,13,147,147.3,147,147.3,3
20170901|2016-06-13 05:00,13,148.85,148.9,148.85,148.9,2
20170901|2016-06-13 08:00,13,146.6,146.8,146.6,146.8,10
20170901|2016-06-13 08:30,13,147.55,147.55,147.55,147.55,3
20170901|2016-06-13 10:30,13,149.05,149.05,148.15,148.15,4
20170901|2016-06-13 11:00,13,147.95,148.7,147.95,148.5,16
20170901|2016-06-13 11:30,13,148.6,149,148.6,148.65,14
20170901|2016-06-13 12:00,13,147.6,148.75,147.3,148.15,34
20170901|2016-06-14 07:30,14,147,147,146.95,146.95,4
20170901|2016-06-14 08:00,14,147.2,147.4,147.15,147.4,18
20170901|2016-06-14 09:00,14,147.1,147.9,147.05,147.9,6
20170901|2016-06-14 09:30,14,147.9,147.95,147.9,147.95,3
20170901|2016-06-14 10:00,14,146.8,146.8,146.8,146.8,1
20170901|2016-06-15 07:00,15,148.05,148.05,148.05,148.05,2
20170901|2016-06-15 07:30,15,148.75,148.75,148.7,148.7,2
20170901|2016-06-15 08:00,15,147.95,148.05,147.95,148.05,4
20170901|2016-06-15 08:30,15,147.75,148.8,147.75,148.8,4
20170901|2016-06-15 09:00,15,148.35,148.35,147.45,147.45,6
20170901|2016-06-15 09:30,15,148,148.55,148,148.1,56
20170901|2016-06-15 10:00,15,148.45,148.5,148.45,148.5,5
20170901|2016-06-15 11:00,15,148.35,148.35,148.35,148.35,1
20170901|2016-06-15 11:30,15,148.75,149.1,148.75,149.1,2
20170901|2016-06-15 12:00,15,148.65,149.1,148.65,149.1,5
20170901|2016-06-16 04:30,16,150.7,150.7,150.7,150.7,1
20170901|2016-06-16 06:30,16,150,150,149.95,149.95,7
20170901|2016-06-16 07:00,16,150.5,151.05,150.3,151.05,19
20170901|2016-06-16 07:30,16,151.7,152.25,151.05,151.5,66
20170901|2016-06-16 08:00,16,150.75,151.55,150.4,150.8,101
20170901|2016-06-16 08:30,16,151,151,147.75,148.5,52
20170901|2016-06-16 09:00,16,148.75,148.75,147.55,147.55,13
20170901|2016-06-16 09:30,16,147.6,148.15,147.6,148.15,2
20170901|2016-06-16 10:00,16,149.05,149.05,148.7,148.7,9
20170901|2016-06-16 10:30,16,149.15,149.3,149.15,149.3,3
20170901|2016-06-16 11:00,16,148.55,148.55,148.55,148.55,6
20170901|2016-06-16 11:30,16,149.1,149.95,149,149.95,8
20170901|2016-06-16 12:00,16,150,150.75,149.55,150.45,29
20170901|2016-06-17 03:00,17,150.35,151.5,150.35,151.5,3
20170901|2016-06-17 06:00,17,151.8,151.8,151.7,151.7,6
20170901|2016-06-17 07:00,17,151.95,151.95,151.8,151.85,11
20170901|2016-06-17 07:30,17,151.8,152.1,151.8,152.1,10
20170901|2016-06-17 08:00,17,152.1,152.35,151.95,152.3,10
20170901|2016-06-17 08:30,17,152.35,152.65,151.7,152.65,25
20170901|2016-06-17 09:00,17,152.6,152.6,152.2,152.2,16
20170901|2016-06-17 09:30,17,151.9,151.9,151.3,151.3,8
20170901|2016-06-17 10:00,17,150.8,150.8,150.7,150.7,11
20170901|2016-06-17 11:00,17,151.35,151.35,151.15,151.15,7
20170901|2016-06-17 11:30,17,150.85,151.2,150.7,150.85,30
20170901|2016-06-17 12:00,17,150.75,152,150.75,152,56
20170901|2016-06-20 09:30,20,150.85,150.85,150.85,150.85,2
20170901|2016-06-20 12:00,20,150.3,150.3,150,150.05,11
20170901|2016-06-21 03:00,21,148.55,148.55,148.35,148.45,5
20170901|2016-06-21 06:30,21,148.1,148.1,148,148,2
20170901|2016-06-21 08:00,21,147.7,147.9,147.7,147.9,5
20170901|2016-06-21 08:30,21,147.95,147.95,147.95,147.95,1
20170901|2016-06-21 11:30,21,148.8,148.8,148.7,148.7,5
20170901|2016-06-22 03:00,22,150.4,150.4,150.4,150.4,6
20170901|2016-06-22 04:30,22,150.2,150.2,150.2,150.2,1
20170901|2016-06-22 05:00,22,149.85,149.85,149.85,149.85,1
20170901|2016-06-22 07:30,22,150.5,150.5,150.5,150.5,1
20170901|2016-06-22 08:00,22,148.9,149.15,148.8,148.8,29
20170901|2016-06-22 08:30,22,149.25,149.25,149.25,149.25,2
20170901|2016-06-22 09:00,22,149.45,149.5,149.4,149.5,5
20170901|2016-06-22 09:30,22,148.8,148.8,148.8,148.8,1
20170901|2016-06-22 10:00,22,148.3,148.3,148,148.25,20
20170901|2016-06-22 11:00,22,148.1,148.1,147.95,147.95,3
20170901|2016-06-22 11:30,22,147.95,148.1,147.95,148.1,2
20170901|2016-06-22 12:00,22,147.9,148.15,147.8,148.15,10
20170901|2016-06-23 04:00,23,149.4,149.4,149.4,149.4,4
20170901|2016-06-23 08:00,23,150.85,151.1,150.85,150.9,8
20170901|2016-06-23 08:30,23,150.8,150.8,150.75,150.75,4
20170901|2016-06-23 09:00,23,150.1,150.2,149.75,149.75,12
20170901|2016-06-23 09:30,23,149.7,150.75,149.7,150.75,13
20170901|2016-06-23 10:00,23,150.9,151.1,150.9,151.1,3
20170901|2016-06-23 10:30,23,150.85,150.85,150.85,150.85,1
20170901|2016-06-23 12:00,23,151.3,151.3,151.3,151.3,1
20170901|2016-06-24 03:00,24,148.7,148.7,146.15,146.75,15
20170901|2016-06-24 03:30,24,147.6,147.6,147.6,147.6,1
20170901|2016-06-24 04:00,24,147.75,147.75,147.6,147.6,2
20170901|2016-06-24 06:30,24,146.9,146.9,145.8,145.8,8
20170901|2016-06-24 07:00,24,145.55,145.55,145.2,145.2,8
20170901|2016-06-24 12:00,24,146.15,146.2,146,146.1,7
20170901|2016-06-27 04:30,27,146.15,146.15,146.15,146.15,1
20170901|2016-06-27 05:30,27,145.35,145.35,145.3,145.3,2
20170901|2016-06-27 08:00,27,146.4,146.4,146.05,146.05,8
20170901|2016-06-27 08:30,27,146.1,146.15,145.9,145.9,10
20170901|2016-06-27 09:00,27,146.8,146.8,146.8,146.8,1
20170901|2016-06-27 09:30,27,145.65,145.95,145.65,145.95,6
20170901|2016-06-28 03:30,28,147.6,147.6,147.6,147.6,1
20170901|2016-06-28 07:00,28,148.75,148.75,148.55,148.55,2
20170901|2016-06-28 09:00,28,150,150,150,150,1
20170901|2016-06-28 09:30,28,150.15,150.15,150.15,150.15,2
20170901|2016-06-28 12:00,28,149.6,149.65,149.6,149.65,18
20170901|2016-06-29 07:00,29,151.7,151.7,151.7,151.7,3
20170901|2016-06-29 07:30,29,152.3,152.3,152.3,152.3,2
20170901|2016-06-29 08:00,29,153.25,153.25,152.35,152.85,102
20170901|2016-06-29 08:30,29,152.3,153,152.3,153,3
20170901|2016-06-29 09:00,29,152.9,153.1,152.9,153.1,17
20170901|2016-06-29 09:30,29,152.95,152.95,152.85,152.85,3
20170901|2016-06-29 10:00,29,152.55,153.05,152.5,152.8,22
20170901|2016-06-29 10:30,29,152.95,152.95,152.9,152.9,3
20170901|2016-06-29 11:00,29,153.45,153.45,152.95,152.95,3
20170901|2016-06-29 12:00,29,153.4,153.4,153.4,153.4,1
20170901|2016-06-30 03:00,30,154.75,154.9,154.75,154.9,5
20170901|2016-06-30 03:30,30,154.8,154.8,154.8,154.8,1
20170901|2016-06-30 04:00,30,154.75,154.75,154.75,154.75,1
20170901|2016-06-30 07:30,30,155.1,155.1,154.75,154.75,4
20170901|2016-06-30 08:00,30,153.35,153.35,151.8,151.8,6
20170901|2016-06-30 12:00,30,155.15,155.2,154,154.55,17
20170901|2016-07-01 03:00,1,154.2,154.4,154,154,9
20170901|2016-07-01 03:30,1,154.35,154.35,154.35,154.35,1
20170901|2016-07-01 05:00,1,154.5,154.5,154.5,154.5,1
20170901|2016-07-01 07:30,1,155.7,155.85,155.7,155.75,6
20170901|2016-07-01 08:00,1,155.75,156.45,155.75,156.45,2
20170901|2016-07-01 08:30,1,156.25,156.25,156.25,156.25,2
20170901|2016-07-01 09:00,1,155.35,155.35,155.35,155.35,1
20170901|2016-07-01 09:30,1,155.75,155.75,155.75,155.75,11
20170901|2016-07-01 10:00,1,154.8,154.8,154.8,154.8,1
20170901|2016-07-01 10:30,1,155.4,155.4,155.05,155.05,4
20170901|2016-07-01 12:00,1,155.75,155.75,155.75,155.75,1
20170901|2016-07-05 08:00,5,156,156,156,156,1
20170901|2016-07-05 08:30,5,155.75,155.75,155.75,155.75,1
20170901|2016-07-05 09:00,5,154.6,154.6,154.6,154.6,3
20170901|2016-07-05 09:30,5,154.5,154.95,154.4,154.95,5
20170901|2016-07-05 10:00,5,155,155.05,153.6,153.75,12
20170901|2016-07-05 10:30,5,154.2,154.2,154.2,154.2,1
20170901|2016-07-05 11:30,5,154.3,154.3,154.3,154.3,8
20170901|2016-07-05 12:00,5,154.55,154.8,154.55,154.8,2
20170901|2016-07-06 03:00,6,154.75,154.75,154.75,154.75,1
20170901|2016-07-06 07:30,6,151.2,151.2,151.15,151.15,4
20170901|2016-07-06 08:00,6,151.15,151.15,151.15,151.15,2
20170901|2016-07-06 09:00,6,150.85,151.35,150.85,151.35,3
20170901|2016-07-06 12:00,6,153.1,153.1,153.1,153.1,2
20170901|2016-07-07 09:30,7,152.45,152.45,152.4,152.4,4
20170901|2016-07-07 10:30,7,151.6,151.6,151.6,151.6,2
20170901|2016-07-07 11:00,7,151.65,151.65,151.6,151.6,3
20170901|2016-07-07 12:00,7,151.85,151.85,151.85,151.85,1
20170901|2016-07-08 03:30,8,153,153,153,153,1
20170901|2016-07-08 04:00,8,152.6,152.6,152.6,152.6,1
20170901|2016-07-08 04:30,8,152.35,152.35,152.35,152.35,1
20170901|2016-07-08 07:00,8,152.45,153.15,152.45,153.15,2
20170901|2016-07-08 07:30,8,152.65,153.05,152.65,153.05,3
20170901|2016-07-08 08:30,8,153.55,153.6,153.55,153.6,7
20170901|2016-07-08 10:00,8,153.4,153.65,153.4,153.65,19
20170901|2016-07-08 10:30,8,153.6,153.6,153.6,153.6,1
20170901|2016-07-08 11:30,8,153.65,153.65,153.45,153.65,6
20170901|2016-07-08 12:00,8,153.05,153.05,153.05,153.05,1
20170901|2016-07-11 03:00,11,155.4,155.9,155.4,155.9,2
20170901|2016-07-11 07:30,11,158.95,158.95,158.95,158.95,1
20170901|2016-07-11 08:00,11,158.7,158.7,158,158,32
20170901|2016-07-11 08:30,11,157.85,158.2,157.85,158.2,5
20170901|2016-07-11 09:00,11,158.4,158.7,158.35,158.4,38
20170901|2016-07-11 09:30,11,158.4,159.05,158.35,159.05,11
20170901|2016-07-11 10:00,11,158.9,158.9,158.15,158.3,18
20170901|2016-07-11 10:30,11,158.5,158.9,158.5,158.75,6
20170901|2016-07-11 11:00,11,158.8,158.8,158.65,158.65,10
20170901|2016-07-11 11:30,11,158.6,158.95,158.6,158.9,15
20170901|2016-07-11 12:00,11,158.75,158.85,158.3,158.5,21
20170901|2016-07-12 03:00,12,160.4,160.4,160.4,160.4,1
20170901|2016-07-12 06:00,12,158.75,158.85,158.75,158.85,8
20170901|2016-07-12 07:30,12,160,160.05,158.5,158.5,21
20170901|2016-07-12 08:00,12,158.5,158.5,157.55,157.55,6
20170901|2016-07-12 09:00,12,156.85,156.85,156.7,156.85,11
20170901|2016-07-12 09:30,12,157.15,157.45,157.15,157.45,3
20170901|2016-07-12 10:30,12,156.8,157,156.8,157,4
20170901|2016-07-12 11:00,12,157.25,157.25,156.95,156.95,2
20170901|2016-07-12 12:00,12,156.95,157,156.75,156.75,4
20170901|2016-07-13 03:00,13,157.55,157.55,157.55,157.55,2
20170901|2016-07-13 04:00,13,156.8,156.9,156.8,156.9,2
20170901|2016-07-13 06:30,13,156.8,157.3,156.5,157.3,11
20170901|2016-07-13 07:00,13,157.55,157.95,157.55,157.95,29
20170901|2016-07-13 07:30,13,158.2,158.2,158.2,158.2,3
20170901|2016-07-13 08:00,13,158.2,158.6,158.2,158.6,19
20170901|2016-07-13 08:30,13,158.6,158.65,157.95,157.95,28
20170901|2016-07-13 09:00,13,157.55,157.6,157.2,157.5,20
20170901|2016-07-13 09:30,13,158,158,158,158,3
20170901|2016-07-13 12:00,13,157,157,157,157,2
20170901|2016-07-14 03:00,14,157.9,157.9,157.9,157.9,1
20170901|2016-07-14 06:00,14,159.2,159.2,159.2,159.2,3
20170901|2016-07-14 06:30,14,159.8,159.8,159.75,159.75,11
20170901|2016-07-14 07:00,14,160.2,160.45,160.15,160.15,24
20170901|2016-07-14 07:30,14,160.3,160.3,160.25,160.25,14
20170901|2016-07-14 08:00,14,159.75,159.75,159.75,159.75,1
20170901|2016-07-14 08:30,14,159.15,159.15,159.15,159.15,1
20170901|2016-07-14 09:30,14,159.85,160.15,159.85,160.15,11
20170901|2016-07-14 10:00,14,160.15,160.35,160,160.3,27
20170901|2016-07-14 10:30,14,160.25,160.3,160.25,160.3,19
20170901|2016-07-14 11:30,14,159.7,160.15,159.7,160.15,10
20170901|2016-07-14 12:00,14,160.4,160.4,160.3,160.4,20
20170901|2016-07-15 03:30,15,163.2,163.25,163.2,163.25,2
20170901|2016-07-15 06:30,15,162.5,162.5,162.45,162.5,7
20170901|2016-07-15 07:00,15,162.95,163.3,162.9,163.3,38
20170901|2016-07-15 07:30,15,163.2,163.55,163.05,163.55,22
20170901|2016-07-15 08:00,15,163.55,163.55,162.6,162.65,21
20170901|2016-07-15 08:30,15,161,161.4,161,161.4,36
20170901|2016-07-15 09:00,15,160.8,160.8,160.8,160.8,4
20170901|2016-07-15 09:30,15,160.9,160.9,160.9,160.9,1
20170901|2016-07-15 10:00,15,161.35,161.5,160.95,160.95,9
20170901|2016-07-15 10:30,15,160.85,160.85,159.65,160.05,23
20170901|2016-07-15 12:00,15,158.5,158.5,156.75,156.75,5
20170901|2016-07-18 05:30,18,156.85,157,156.85,157,3
20170901|2016-07-18 06:00,18,157.2,158.2,157.2,158.2,3
20170901|2016-07-18 06:30,18,157.55,157.55,157.55,157.55,5
20170901|2016-07-18 07:30,18,156.9,157.25,156.9,157.25,2
20170901|2016-07-18 08:00,18,156.95,156.95,156.85,156.85,10
20170901|2016-07-18 09:00,18,155.5,155.5,155.5,155.5,4
20170901|2016-07-18 11:30,18,157.95,157.95,157.95,157.95,1
20170901|2016-07-19 07:00,19,159.6,159.65,159.5,159.5,13
20170901|2016-07-19 07:30,19,158.4,158.4,158.4,158.4,5
20170901|2016-07-19 08:00,19,158.45,158.45,158.45,158.45,4
20170901|2016-07-19 08:30,19,158.65,158.65,158.65,158.65,1
20170901|2016-07-19 10:30,19,158.45,158.45,158.45,158.45,2
20170901|2016-07-19 11:00,19,157.85,157.85,157.85,157.85,1
20170901|2016-07-19 12:00,19,156.65,156.7,156.65,156.7,2
20170901|2016-07-20 03:00,20,155.2,155.2,155.2,155.2,1
20170901|2016-07-20 08:30,20,157.7,157.7,157.7,157.7,1
20170901|2016-07-20 10:30,20,157.7,157.7,157.7,157.7,1
20170901|2016-07-20 12:00,20,156.55,156.55,156.55,156.55,3
20170901|2016-07-21 07:30,21,158.5,158.55,158.4,158.4,15
20170901|2016-07-21 09:30,21,158.6,158.6,158.6,158.6,2
20170901|2016-07-21 10:30,21,158.2,158.2,158.15,158.15,4
20170901|2016-07-21 11:30,21,156.6,156.6,156.6,156.6,4
20170901|2016-07-21 12:00,21,156.65,157.15,156.6,157.15,4
20170901|2016-07-22 04:30,22,156.25,156.25,155.8,155.8,8
20170901|2016-07-22 05:30,22,155.6,155.6,155.55,155.55,5
20170901|2016-07-22 06:30,22,155,155,155,155,1
20170901|2016-07-22 08:30,22,151.95,151.95,151.95,151.95,1
20170901|2016-07-22 09:00,22,152.35,152.35,151.85,151.85,4
20170901|2016-07-22 09:30,22,151.7,151.8,151.1,151.35,49
20170901|2016-07-22 10:00,22,151.35,151.35,150.2,150.35,8
20170901|2016-07-22 11:00,22,151.1,151.1,151,151,5
20170901|2016-07-22 11:30,22,151.1,151.7,151.1,151.7,27
20170901|2016-07-22 12:00,22,151.9,152.4,151.4,152.3,60
20170901|2016-07-25 08:00,25,150.95,150.95,150.9,150.9,10
20170901|2016-07-25 08:30,25,149.75,149.75,149.75,149.75,1
20170901|2016-07-25 10:00,25,149.55,149.55,149.55,149.55,2
20170901|2016-07-25 11:00,25,150,150.45,150,150.45,4
20170901|2016-07-25 12:00,25,151.45,151.45,151.45,151.45,5
20170901|2016-07-26 03:00,26,152,152.1,151.5,151.5,3
20170901|2016-07-26 08:30,26,152.1,152.1,152.1,152.1,1
20170901|2016-07-27 05:00,27,152.3,152.3,152.3,152.3,1
20170901|2016-07-27 10:00,27,150.7,150.7,150.7,150.7,2
20170901|2016-07-27 12:00,27,151.55,151.65,151.55,151.65,4
20170901|2016-07-28 07:30,28,151.25,151.25,151.25,151.25,2
20170901|2016-07-28 11:30,28,152.45,152.45,152.45,152.45,4
20170901|2016-07-28 12:00,28,152.8,152.8,152.8,152.8,4
20170901|2016-07-29 03:30,29,151.3,151.3,151.3,151.3,1
20170901|2016-07-29 07:30,29,153.7,153.7,153.7,153.7,1
20170901|2016-07-29 08:00,29,154.5,154.5,154.3,154.3,2
20170901|2016-07-29 09:00,29,155.2,155.3,155.2,155.3,2
20170901|2016-07-29 09:30,29,155.15,155.25,155.15,155.15,3
20170901|2016-07-29 10:00,29,155.3,155.3,155.3,155.3,1
20170901|2016-07-29 10:30,29,154.75,155,154.75,155,3
20170901|2016-07-29 11:00,29,154.6,155.05,154.6,155.05,14
20170901|2016-07-29 11:30,29,155.1,155.15,154.9,154.9,4
20170901|2016-07-29 12:00,29,155.2,156.75,155.2,156.75,17
20170901|2016-08-01 03:00,1,155.25,155.25,155.25,155.25,1
20170901|2016-08-01 04:00,1,155.6,155.6,155.6,155.6,1
20170901|2016-08-01 07:00,1,155.2,155.2,155.2,155.2,1
20170901|2016-08-01 09:00,1,155.3,155.3,155.3,155.3,2
20170901|2016-08-01 11:30,1,154.2,154.2,154.2,154.2,1
20170901|2016-08-01 12:00,1,154.6,154.65,154.2,154.2,6
20170901|2016-08-02 07:00,2,155.35,155.35,155.35,155.35,2
20170901|2016-08-02 08:30,2,155.6,155.6,155.6,155.6,1
20170901|2016-08-03 03:00,3,152.2,152.2,152.2,152.2,1
20170901|2016-08-03 06:30,3,152.1,152.1,152.1,152.1,2
20170901|2016-08-03 07:30,3,152.2,152.2,152,152,3
20170901|2016-08-03 08:00,3,151.75,151.75,150.95,151.5,9
20170901|2016-08-03 08:30,3,151.55,151.55,151.55,151.55,1
20170901|2016-08-03 09:30,3,151.9,151.9,151.9,151.9,1
20170901|2016-08-03 12:00,3,151.6,151.8,151.6,151.8,7
20170901|2016-08-04 07:30,4,151.05,151.05,148.9,148.9,11
20170901|2016-08-04 08:00,4,149.3,149.4,149.3,149.4,4
20170901|2016-08-04 09:00,4,149.5,149.75,149.35,149.4,25
20170901|2016-08-04 09:30,4,149.7,149.8,149.5,149.5,15
20170901|2016-08-04 10:00,4,149.8,149.8,149.8,149.8,8
20170901|2016-08-04 10:30,4,151,151,150.95,150.95,2
20170901|2016-08-04 11:30,4,151.05,151.05,151.05,151.05,1
20170901|2016-08-04 12:00,4,152.8,154.8,152.8,154.15,9
20170901|2016-08-05 03:00,5,154.95,154.95,154.6,154.6,8
20170901|2016-08-05 07:00,5,155.1,155.1,155.1,155.1,3
20170901|2016-08-05 08:30,5,154.4,154.4,154.4,154.4,1
20170901|2016-08-08 05:00,8,155.45,155.45,155.45,155.45,1
20170901|2016-08-08 08:30,8,154.95,154.95,154.95,154.95,1
20170901|2016-08-08 09:00,8,154.8,154.8,154.05,154.1,7
20170901|2016-08-08 09:30,8,153.35,153.35,152.75,152.75,10
20170901|2016-08-08 10:00,8,152.65,153.4,152.65,153.2,6
20170901|2016-08-09 07:00,9,152.8,153.15,152.55,152.55,41
20170901|2016-08-09 08:00,9,150.9,150.9,150.9,150.9,6
20170901|2016-08-09 08:30,9,151.65,151.65,151.65,151.65,1
20170901|2016-08-09 09:00,9,151.45,151.6,151.45,151.6,3
20170901|2016-08-09 09:30,9,152.3,152.3,152.3,152.3,1
20170901|2016-08-09 10:00,9,153.15,154,153.15,154,12
20170901|2016-08-09 11:30,9,153.05,153.05,153.05,153.05,4
20170901|2016-08-09 12:00,9,153,153.35,153,153.25,38
20170901|2016-08-10 06:30,10,152.95,152.95,152.85,152.85,6
20170901|2016-08-10 07:00,10,153.2,153.45,153.2,153.45,26
20170901|2016-08-10 08:00,10,152.2,152.2,152.2,152.2,1
20170901|2016-08-10 08:30,10,152.35,152.35,151.7,151.9,39
20170901|2016-08-10 10:00,10,151.5,151.5,150.75,150.8,8
20170901|2016-08-10 11:30,10,151.45,151.45,151.45,151.45,2
20170901|2016-08-10 12:00,10,151.1,151.1,151.1,151.1,1
20170901|2016-08-11 03:00,11,150,150,150,150,2
20170901|2016-08-11 03:30,11,149.65,149.65,149.65,149.65,1
20170901|2016-08-11 04:00,11,150,150,149.9,149.95,6
20170901|2016-08-11 04:30,11,150.05,150.05,150.05,150.05,1
20170901|2016-08-11 05:00,11,150.1,150.1,150.1,150.1,1
20170901|2016-08-11 05:30,11,150.3,150.3,150.3,150.3,1
20170901|2016-08-11 06:00,11,150.45,150.45,150.2,150.2,8
20170901|2016-08-11 06:30,11,150.05,150.05,149.65,149.65,2
20170901|2016-08-11 07:00,11,149.15,149.6,149.15,149.6,4
20170901|2016-08-11 07:30,11,149.05,149.05,148.9,149,8
20170901|2016-08-11 08:00,11,149.25,149.25,149.25,149.25,4
20170901|2016-08-11 08:30,11,149.85,149.85,149.85,149.85,1
20170901|2016-08-11 10:00,11,149.2,149.2,149.2,149.2,3
20170901|2016-08-11 12:00,11,149.65,149.95,149.6,149.9,14
20170901|2016-08-12 05:00,12,149.75,149.75,149.75,149.75,1
20170901|2016-08-12 07:30,12,149.1,149.15,148.95,149.05,15
20170901|2016-08-12 08:00,12,148.65,148.7,148.65,148.7,10
20170901|2016-08-12 08:30,12,148.55,148.55,148.55,148.55,5
20170901|2016-08-12 09:00,12,148.7,148.8,148.65,148.7,28
20170901|2016-08-12 09:30,12,148.75,148.85,148.75,148.85,5
20170901|2016-08-12 10:00,12,148.8,149.3,148.8,149.3,29
20170901|2016-08-12 10:30,12,149.7,149.75,149.65,149.65,27
20170901|2016-08-12 11:00,12,149.25,149.25,149.25,149.25,3
20170901|2016-08-12 11:30,12,148.85,148.85,148.85,148.85,1
20170901|2016-08-12 12:00,12,148.75,148.8,148.75,148.8,14
20170901|2016-08-16 07:30,16,148.75,148.75,148.75,148.75,1
20170901|2016-08-16 08:30,16,148.5,148.5,148.5,148.5,2
20170901|2016-08-16 10:00,16,148.45,149,148.4,149,12
20170901|2016-08-17 07:00,17,148.3,148.3,148.3,148.3,3
20170901|2016-08-17 09:00,17,147.95,147.95,147.75,147.75,6
20170901|2016-08-17 10:00,17,147.7,147.7,147.65,147.65,6
20170901|2016-08-17 10:30,17,147.6,147.6,147.55,147.6,7
20170901|2016-08-17 11:00,17,147.75,147.75,147.75,147.75,1
20170901|2016-08-17 11:30,17,147.35,147.35,147.35,147.35,4
20170901|2016-08-17 12:00,17,146.55,146.65,146.55,146.6,10
20170901|2016-08-18 03:00,18,147.5,147.5,146.7,146.7,11
20170901|2016-08-18 03:30,18,147.2,147.2,147.2,147.2,1
20170901|2016-08-18 07:30,18,147.3,147.75,147.3,147.75,4
20170901|2016-08-18 08:00,18,148.1,148.15,148.1,148.15,3
20170901|2016-08-18 08:30,18,148.7,148.7,148.55,148.55,28
20170901|2016-08-18 09:30,18,149.45,149.55,149.45,149.45,123
20170901|2016-08-18 10:30,18,150.05,150.05,149.85,149.85,2
20170901|2016-08-18 11:30,18,149.8,149.8,149.8,149.8,1
20170901|2016-08-18 12:00,18,150,150.05,149.95,149.95,10
20170901|2016-08-19 07:30,19,149.05,149.15,149.05,149.15,18
20170901|2016-08-19 08:00,19,149.05,149.05,149.05,149.05,1
20170901|2016-08-19 08:30,19,149,149,149,149,2
20170901|2016-08-19 10:30,19,150.7,150.7,150.7,150.7,2
20170901|2016-08-19 11:00,19,150.5,150.55,150.4,150.4,13
20170901|2016-08-19 11:30,19,150.3,150.3,150.2,150.2,3
20170901|2016-08-19 12:00,19,150.3,150.35,150.15,150.15,5
20170901|2016-08-22 04:00,22,150.2,150.2,150.2,150.2,1
20170901|2016-08-22 07:30,22,152.05,152.8,152.05,152.8,4
20170901|2016-08-22 08:30,22,153.1,153.1,153.1,153.1,1
20170901|2016-08-22 09:00,22,153,153.05,153,153.05,4
20170901|2016-08-22 10:00,22,153.45,153.45,153.45,153.45,1
20170901|2016-08-22 11:00,22,153.45,153.45,153.45,153.45,1
20170901|2016-08-22 11:30,22,154.65,154.65,154.65,154.65,1
20170901|2016-08-22 12:00,22,154.95,155,154.4,154.4,9
20170901|2016-08-23 07:00,23,155.3,155.3,155.3,155.3,1
20170901|2016-08-23 07:30,23,155.35,155.55,155.35,155.55,4
20170901|2016-08-23 08:30,23,154.4,154.4,154.4,154.4,1
20170901|2016-08-23 09:00,23,154.65,154.85,154.65,154.85,5
20170901|2016-08-23 09:30,23,155.5,155.5,155.5,155.5,1
20170901|2016-08-23 10:30,23,155.35,155.35,155.35,155.35,3
20170901|2016-08-23 11:00,23,155.5,155.5,155.5,155.5,1
20170901|2016-08-23 11:30,23,155.45,155.95,155.45,155.75,20
20170901|2016-08-23 12:00,23,155.7,155.7,155.55,155.55,9
20170901|2016-08-24 07:00,24,155.1,155.7,155.1,155.7,7
20170901|2016-08-24 07:30,24,155.75,155.75,154.85,154.85,45
20170901|2016-08-24 08:30,24,155.2,155.6,155.2,155.4,7
20170901|2016-08-24 09:00,24,154.55,154.6,154.1,154.1,14
20170901|2016-08-24 10:00,24,154.35,154.35,154.35,154.35,1
20170901|2016-08-24 11:00,24,153.45,153.55,153.45,153.55,3
20170901|2016-08-25 03:00,25,150.8,150.8,150.8,150.8,1
20170901|2016-08-25 07:30,25,152.15,152.15,152.15,152.15,1
20170901|2016-08-25 10:30,25,151.6,151.6,151.6,151.6,2
20170901|2016-08-25 11:30,25,151.85,151.85,151.85,151.85,1
20170901|2016-08-25 12:00,25,152.1,152.1,152.1,152.1,1
20170901|2016-08-26 07:30,26,153.4,153.4,153.4,153.4,1
20170901|2016-08-26 08:00,26,155.3,155.3,155.25,155.25,4
20170901|2016-08-26 09:00,26,155.1,155.1,154.5,154.85,24
20170901|2016-08-26 10:30,26,154,154,154,154,1
20170901|2016-08-26 11:00,26,152.85,152.85,152.85,152.85,1
20170901|2016-08-26 11:30,26,151.85,152.25,151.8,152.25,7
20170901|2016-08-26 12:00,26,153.1,153.35,153.1,153.35,2
20170901|2016-08-29 06:30,29,152.8,152.8,152.6,152.6,2
20170901|2016-08-29 08:30,29,153.7,155,153.7,155,9
20170901|2016-08-29 09:30,29,154.9,154.9,154.9,154.9,1
20170901|2016-08-29 10:30,29,154.45,154.45,154.45,154.45,1
20170901|2016-08-29 11:00,29,153.95,153.95,153.95,153.95,2
20170901|2016-08-29 11:30,29,153.55,153.55,153.5,153.5,7
20170901|2016-08-29 12:00,29,153.2,153.2,153.2,153.2,2
20170901|2016-08-30 07:00,30,153.8,153.95,153.8,153.95,3
20170901|2016-08-30 07:30,30,153,153.25,153,153.25,8
20170901|2016-08-30 08:30,30,153.4,153.4,152.75,152.75,2
20170901|2016-08-30 09:00,30,153,153,151.7,151.7,30
20170901|2016-08-30 09:30,30,151.7,151.7,151.1,151.5,50
20170901|2016-08-30 10:30,30,152.05,152.05,151.85,151.85,3
20170901|2016-08-30 11:30,30,152.4,152.4,152.4,152.4,1
20170901|2016-08-30 12:00,30,154.05,154.3,154.05,154.1,11
20170901|2016-08-31 07:00,31,154.8,154.8,154.2,154.55,10
20170901|2016-08-31 09:00,31,154.5,154.5,154.5,154.5,1
20170901|2016-08-31 10:00,31,153.9,153.95,153.9,153.95,4
20170901|2016-08-31 12:00,31,154.8,155.1,154.8,155,8
20170901|2016-09-01 03:00,1,156.65,156.65,156.05,156.05,8
20170901|2016-09-01 04:00,1,157,157,157,157,1
20170901|2016-09-01 04:30,1,156.6,156.6,156.6,156.6,1
20170901|2016-09-01 06:00,1,156.95,156.95,156.9,156.9,17
20170901|2016-09-01 06:30,1,156.8,156.8,156.75,156.75,20
20170901|2016-09-01 07:00,1,157.45,157.9,157.1,157.9,6
20170901|2016-09-01 07:30,1,158.6,158.6,158.35,158.45,46
20170901|2016-09-01 08:00,1,159.1,159.1,159.1,159.1,1
20170901|2016-09-01 08:30,1,158.65,159.05,158.6,159.05,10
20170901|2016-09-01 09:00,1,159.35,159.65,159.3,159.65,12
20170901|2016-09-01 10:00,1,159.5,159.55,159.5,159.55,4
20170901|2016-09-01 10:30,1,160.4,160.4,160.25,160.25,46
20170901|2016-09-01 11:00,1,160.3,160.4,159.8,160.4,70
20170901|2016-09-01 11:30,1,160.2,160.45,160.15,160.2,59
20170901|2016-09-01 12:00,1,159.4,159.4,159.05,159.05,2
20170901|2016-09-02 04:30,2,159.75,159.8,159.75,159.8,4
20170901|2016-09-02 05:00,2,160.2,160.2,159.9,159.9,6
20170901|2016-09-02 06:00,2,159.65,159.75,159.65,159.75,7
20170901|2016-09-02 06:30,2,159.75,159.75,159.75,159.75,3
20170901|2016-09-02 07:00,2,159.75,159.85,159.45,159.45,17
20170901|2016-09-02 07:30,2,159.3,160,159.3,159.8,19
20170901|2016-09-02 08:00,2,159.25,159.7,159.25,159.7,63
20170901|2016-09-02 08:30,2,159.7,159.7,159.4,159.4,5
20170901|2016-09-02 09:00,2,159,159,159,159,1
20170901|2016-09-02 09:30,2,158.15,158.15,157.75,157.95,18
20170901|2016-09-02 10:30,2,159.05,159.4,159.05,159.4,13
20170901|2016-09-02 11:00,2,159.55,159.6,159.45,159.6,21
20170901|2016-09-02 11:30,2,159.6,159.85,159.6,159.85,5
20170901|2016-09-02 12:00,2,159.95,160.05,158.85,158.85,39
20170901|2016-09-06 03:00,6,160.35,160.35,160.35,160.35,1
20170901|2016-09-06 07:30,6,160.05,160.15,159.9,159.9,13
20170901|2016-09-06 08:30,6,159.6,159.65,159.5,159.65,6
20170901|2016-09-06 09:00,6,160.55,160.8,160.45,160.6,23
20170901|2016-09-06 09:30,6,160.5,160.5,160.5,160.5,3
20170901|2016-09-06 10:00,6,160.5,160.8,160.5,160.8,29
20170901|2016-09-06 10:30,6,161,161.4,161,161.4,14
20170901|2016-09-06 11:30,6,161.25,161.25,161.05,161.05,8
20170901|2016-09-06 12:00,6,160.95,161.5,160.95,161.25,22
20170901|2016-09-07 03:00,7,161.55,161.8,161.55,161.8,5
20170901|2016-09-07 05:30,7,161.1,161.1,161.1,161.1,1
20170901|2016-09-07 06:00,7,161.1,161.1,161,161,9
20170901|2016-09-07 06:30,7,161.6,161.7,161.6,161.7,3
20170901|2016-09-07 07:00,7,161.4,161.6,161.4,161.6,3
20170901|2016-09-07 09:00,7,162.45,162.45,162.3,162.3,2
20170901|2016-09-07 09:30,7,162,162.3,162,162.3,2
20170901|2016-09-07 10:30,7,162.75,163.3,162.75,163.3,5
20170901|2016-09-07 11:00,7,162.6,162.65,162.3,162.3,10
20170901|2016-09-07 11:30,7,162.65,162.95,162.65,162.95,5
20170901|2016-09-07 12:00,7,162.75,163.2,162.75,163.1,31
20170901|2016-09-08 03:00,8,163.05,163.05,163.05,163.05,1
20170901|2016-09-08 03:30,8,163.1,163.1,163.1,163.1,1
20170901|2016-09-08 04:00,8,162.45,162.45,162.45,162.45,1
20170901|2016-09-08 04:30,8,162.5,162.75,162.5,162.75,9
20170901|2016-09-08 05:00,8,162.7,163.1,162.7,163.1,11
20170901|2016-09-08 06:30,8,163,163,163,163,2
20170901|2016-09-08 07:00,8,162.65,162.75,162.55,162.55,60
20170901|2016-09-08 07:30,8,162.55,162.95,161.95,161.95,24
20170901|2016-09-08 08:00,8,162.55,162.65,162.55,162.65,5
20170901|2016-09-08 09:30,8,162.2,162.2,162.2,162.2,1
20170901|2016-09-08 10:00,8,162.05,162.05,162.05,162.05,4
20170901|2016-09-08 10:30,8,162.75,163.15,162.75,163.15,46
20170901|2016-09-08 11:00,8,163,163,162.65,162.8,38
20170901|2016-09-08 11:30,8,162.9,163.2,162.9,163.2,4
20170901|2016-09-08 12:00,8,163.1,163.2,162.85,163.05,26
20170901|2016-09-09 03:30,9,162,162,161.9,161.9,5
20170901|2016-09-09 04:30,9,162.15,162.15,162,162,5
20170901|2016-09-09 07:00,9,161.9,161.9,161.9,161.9,12
20170901|2016-09-09 07:30,9,160.8,160.8,160.8,160.8,2
20170901|2016-09-09 08:00,9,160.7,160.7,160.7,160.7,1
20170901|2016-09-09 08:30,9,159.35,159.35,159,159.05,10
20170901|2016-09-09 09:00,9,159.3,159.3,159.3,159.3,2
20170901|2016-09-09 09:30,9,158.95,159.15,158.95,159.15,2
20170901|2016-09-09 10:00,9,159.45,159.45,159.45,159.45,6
20170901|2016-09-09 11:30,9,159.35,159.35,159.35,159.35,2
20170901|2016-09-09 12:00,9,159.8,159.8,159.8,159.8,4
20170901|2016-09-12 03:30,12,157.4,157.4,157.15,157.15,5
20170901|2016-09-12 04:00,12,157.25,157.25,156.95,156.95,4
20170901|2016-09-12 04:30,12,157.15,157.15,157.15,157.15,2
20170901|2016-09-12 06:00,12,157.25,157.25,157.25,157.25,9
20170901|2016-09-12 07:00,12,157.6,157.6,157.6,157.6,1
20170901|2016-09-12 08:30,12,158.75,158.8,158.75,158.8,3
20170901|2016-09-12 09:00,12,159.05,159.05,158.9,158.9,7
20170901|2016-09-12 09:30,12,158.8,158.8,158.8,158.8,1
20170901|2016-09-12 10:00,12,158.6,158.6,158.6,158.6,5
20170901|2016-09-12 10:30,12,158.5,158.55,158.5,158.55,2
20170901|2016-09-12 12:00,12,158.9,158.9,158.9,158.9,2
20170901|2016-09-13 03:30,13,159.95,159.95,159.95,159.95,1
20170901|2016-09-13 04:00,13,159.95,159.95,159.95,159.95,20
20170901|2016-09-13 07:30,13,158.25,158.8,158.25,158.8,4
20170901|2016-09-13 08:00,13,159.15,159.55,159.15,159.55,3
20170901|2016-09-13 08:30,13,159.2,159.5,159.2,159.5,2
20170901|2016-09-13 09:00,13,158.7,158.7,158.7,158.7,2
20170901|2016-09-13 10:30,13,157.85,158.1,157.8,158.1,9
20170901|2016-09-13 11:00,13,157.95,158.15,157.95,157.95,9
20170901|2016-09-13 11:30,13,157.85,157.85,156.95,156.95,6
20170901|2016-09-13 12:00,13,156.75,156.75,156.55,156.55,5
20170901|2016-09-14 03:00,14,156.65,156.65,156.6,156.6,5
20170901|2016-09-14 07:00,14,157.2,157.2,157.15,157.15,24
20170901|2016-09-14 08:00,14,156.6,156.6,156.6,156.6,7
20170901|2016-09-14 08:30,14,156.9,156.9,156.9,156.9,2
20170901|2016-09-14 09:30,14,157.3,157.9,157.3,157.5,9
20170901|2016-09-14 10:00,14,157,157.15,157,157.15,5
20170901|2016-09-14 10:30,14,157.05,157.05,157.05,157.05,1
20170901|2016-09-14 12:00,14,157.2,157.25,157,157.2,13
20170901|2016-09-15 04:30,15,157.05,157.05,157.05,157.05,5
20170901|2016-09-15 05:00,15,157.1,157.1,157.1,157.1,1
20170901|2016-09-15 07:30,15,158.4,158.45,158.4,158.45,2
20170901|2016-09-15 08:00,15,158.55,158.55,158.2,158.2,4
20170901|2016-09-15 08:30,15,158.2,158.2,156.95,156.95,6
20170901|2016-09-15 09:00,15,157.2,157.2,157.2,157.2,1
20170901|2016-09-15 09:30,15,157.05,157.05,157.05,157.05,1
20170901|2016-09-15 11:30,15,157.8,157.8,157.8,157.8,3
20170901|2016-09-15 12:00,15,157.5,157.5,157.5,157.5,1
20170901|2016-09-16 03:00,16,156.9,156.9,156.45,156.45,4
20170901|2016-09-16 06:00,16,156.65,156.65,156.65,156.65,1
20170901|2016-09-16 06:30,16,156.8,156.8,156.75,156.75,10
20170901|2016-09-16 07:00,16,156.65,157.45,156.65,157.45,6
20170901|2016-09-16 07:30,16,156.45,156.45,156.45,156.45,3
20170901|2016-09-16 08:00,16,156.1,156.1,155.7,155.8,12
20170901|2016-09-16 08:30,16,156.6,157.6,156.6,157.6,33
20170901|2016-09-16 10:30,16,157.15,157.2,157.15,157.2,5
20170901|2016-09-16 11:00,16,156.95,156.95,156.95,156.95,1
20170901|2016-09-16 12:00,16,156.85,157.25,156.8,157.25,8
20170901|2016-09-19 03:00,19,157.6,157.6,157.6,157.6,2
20170901|2016-09-19 04:00,19,158.55,158.55,158.55,158.55,1
20170901|2016-09-19 07:30,19,159.65,159.65,159.65,159.65,8
20170901|2016-09-19 08:00,19,159.5,159.5,159.5,159.5,3
20170901|2016-09-19 08:30,19,160.35,161.05,160.35,161.05,7
20170901|2016-09-19 09:30,19,161.15,161.35,161.15,161.35,10
20170901|2016-09-19 11:00,19,161.8,161.8,161.6,161.6,4
20170901|2016-09-19 11:30,19,161.9,161.9,161.8,161.8,3
20170901|2016-09-19 12:00,19,161.8,161.85,160.7,160.7,19
20170901|2016-09-20 03:00,20,161.05,161.05,160.95,160.95,5
20170901|2016-09-20 05:30,20,161.45,161.45,161.45,161.45,1
20170901|2016-09-20 06:30,20,161.25,161.25,161.25,161.25,3
20170901|2016-09-20 07:30,20,161.5,161.5,161.45,161.45,8
20170901|2016-09-20 08:00,20,161.5,162.3,161.5,162.3,8
20170901|2016-09-20 08:30,20,162.2,162.65,161.85,162.65,17
20170901|2016-09-20 09:00,20,162.6,162.6,162.1,162.4,159
20170901|2016-09-20 09:30,20,162.2,162.2,162.2,162.2,2
20170901|2016-09-20 10:00,20,162.35,162.9,162.35,162.9,3
20170901|2016-09-20 10:30,20,162.7,162.7,162.4,162.4,13
20170901|2016-09-20 11:00,20,162.5,162.5,162.5,162.5,9
20170901|2016-09-20 11:30,20,163.55,165.3,163.5,164.8,23
20170901|2016-09-20 12:00,20,164.65,164.9,164.25,164.5,214
20170901|2016-09-21 04:30,21,165.3,165.3,165.3,165.3,2
20170901|2016-09-21 06:30,21,164.85,164.95,164.85,164.95,9
20170901|2016-09-21 07:00,21,165.3,166.35,165.3,166.35,2
20170901|2016-09-21 07:30,21,165.75,165.75,165.7,165.7,5
20170901|2016-09-21 08:00,21,166.15,166.2,166.05,166.05,19
20170901|2016-09-21 08:30,21,165.55,165.55,165.3,165.3,3
20170901|2016-09-21 09:00,21,165.4,165.8,165.4,165.65,5
20170901|2016-09-21 09:30,21,165.85,165.85,165.5,165.5,3
20170901|2016-09-21 10:00,21,164.85,165.45,164.8,165.45,22
20170901|2016-09-21 10:30,21,165.05,165.05,165.05,165.05,1
20170901|2016-09-21 11:00,21,165.1,165.15,164.95,164.95,8
20170901|2016-09-21 12:00,21,164.25,164.25,164.1,164.1,9
20170901|2016-09-22 03:00,22,164.45,164.45,164.45,164.45,1
20170901|2016-09-22 03:30,22,166,166,166,166,1
20170901|2016-09-22 04:30,22,167.3,167.3,167.3,167.3,1
20170901|2016-09-22 06:00,22,167.3,167.3,167.3,167.3,1
20170901|2016-09-22 06:30,22,167.4,168.3,167.4,168.3,5
20170901|2016-09-22 07:00,22,168.5,168.6,167.65,168.1,40
20170901|2016-09-22 07:30,22,168,168,168,168,2
20170901|2016-09-22 08:00,22,167,167.2,167,167.15,3
20170901|2016-09-22 08:30,22,165.45,166.1,165.45,166.1,11
20170901|2016-09-22 09:00,22,164,164.05,163.75,163.9,6
20170901|2016-09-22 09:30,22,164.75,164.75,164.65,164.65,16
20170901|2016-09-22 10:00,22,165,165.2,164.45,165.2,28
20170901|2016-09-22 10:30,22,165,165.6,165,165.6,17
20170901|2016-09-22 11:30,22,164.85,164.85,164.1,164.15,16
20170901|2016-09-22 12:00,22,163.7,163.7,163.2,163.3,15
20170901|2016-09-23 03:00,23,161.8,161.8,161.35,161.35,3
20170901|2016-09-23 03:30,23,161.55,161.55,161.55,161.55,1
20170901|2016-09-23 04:00,23,161.8,161.85,161.8,161.85,2
20170901|2016-09-23 05:00,23,162.3,162.3,162.3,162.3,1
20170901|2016-09-23 07:30,23,162.55,162.55,162.2,162.25,20
20170901|2016-09-23 08:00,23,162.1,162.1,162,162,3
20170901|2016-09-23 08:30,23,161.2,161.5,161.2,161.5,6
20170901|2016-09-23 09:30,23,160.35,160.35,160,160,2
20170901|2016-09-23 10:00,23,159.85,160,159.85,159.85,7
20170901|2016-09-23 10:30,23,159.8,159.95,159.75,159.95,6
20170901|2016-09-23 12:00,23,160,160,160,160,1
20170901|2016-09-26 07:00,26,158.05,158.05,158.05,158.05,2
20170901|2016-09-26 09:30,26,157.6,158.6,157.6,158.6,7
20170901|2016-09-26 10:00,26,159.25,159.25,159.25,159.25,1
20170901|2016-09-26 12:00,26,161.55,161.55,161.55,161.55,3
20170901|2016-09-27 07:00,27,161.75,161.85,160.8,160.8,5
20170901|2016-09-27 07:30,27,160.55,161.2,160.5,161.2,6
20170901|2016-09-27 08:30,27,160.4,160.8,160.4,160.8,11
20170901|2016-09-27 09:00,27,160.8,161.35,160.75,160.85,18
20170901|2016-09-27 09:30,27,160.35,160.35,160.35,160.35,2
20170901|2016-09-27 10:30,27,160.8,161.05,160.8,161.05,5
20170901|2016-09-27 12:00,27,162.45,162.5,161.8,161.8,3
20170901|2016-09-28 03:30,28,162.7,162.7,162.7,162.7,1
20170901|2016-09-28 08:00,28,160.9,160.9,160.9,160.9,2
20170901|2016-09-28 09:00,28,160.5,160.5,160.5,160.5,2
20170901|2016-09-28 09:30,28,160.7,160.75,160.7,160.75,2
20170901|2016-09-28 10:00,28,159.5,159.6,159.5,159.6,5
20170901|2016-09-28 10:30,28,160.05,160.75,160.05,160.75,6
20170901|2016-09-28 11:00,28,161.55,161.55,161.55,161.55,1
20170901|2016-09-28 12:00,28,161.3,161.6,161.3,161.4,38
20170901|2016-09-29 03:00,29,162.3,162.55,162.3,162.55,5
20170901|2016-09-29 03:30,29,162.25,162.25,162.25,162.25,2
20170901|2016-09-29 07:30,29,160.8,160.8,160.8,160.8,1
20170901|2016-09-29 08:00,29,161.25,161.25,161.25,161.25,1
20170901|2016-09-29 10:00,29,161.45,161.45,161.45,161.45,1
20170901|2016-09-29 10:30,29,161.9,161.9,161.9,161.9,1
20170901|2016-09-29 11:30,29,161,161,161,161,2
20170901|2016-09-29 12:00,29,158.95,158.95,158.75,158.8,5
20170901|2016-09-30 03:00,30,158.35,158.35,158.35,158.35,1
20170901|2016-09-30 04:00,30,158.75,158.75,158.75,158.75,1
20170901|2016-09-30 06:30,30,158.4,158.55,158.4,158.55,4
20170901|2016-09-30 07:00,30,158.45,158.95,158.4,158.4,17
20170901|2016-09-30 07:30,30,158.2,158.65,157.6,158.35,13
20170901|2016-09-30 08:00,30,160.2,160.2,160.15,160.15,11
20170901|2016-09-30 11:00,30,160.4,160.4,160.4,160.4,1
20170901|2016-09-30 11:30,30,160,160,160,160,1
20170901|2016-09-30 12:00,30,159.8,160.15,159.65,160.1,16
20170901|2016-10-03 06:00,3,159.25,159.25,159.25,159.25,1
20170901|2016-10-03 07:30,3,157.9,157.9,157.85,157.85,5
20170901|2016-10-03 08:00,3,157.75,157.9,157.75,157.85,3
20170901|2016-10-03 08:30,3,157.9,157.95,156.9,156.9,30
20170901|2016-10-03 09:30,3,157.2,157.2,157.15,157.15,4
20170901|2016-10-03 11:00,3,156.35,156.35,155.9,155.95,6
20170901|2016-10-03 11:30,3,155.8,155.95,155.8,155.95,2
20170901|2016-10-03 12:00,3,156.3,156.65,156.1,156.6,103
20170901|2016-10-04 06:00,4,156.75,156.8,156.75,156.8,3
20170901|2016-10-04 07:00,4,156.05,156.05,156.05,156.05,8
20170901|2016-10-04 08:30,4,155.85,155.85,155.85,155.85,1
20170901|2016-10-04 09:00,4,156.05,156.05,155.45,155.6,12
20170901|2016-10-04 09:30,4,155.9,155.9,155.9,155.9,1
20170901|2016-10-04 10:30,4,156.1,156.1,156.05,156.05,25
20170901|2016-10-04 12:00,4,156.2,156.35,155.9,156.2,46
20170901|2016-10-05 03:00,5,156.6,156.6,156.5,156.5,3
20170901|2016-10-05 04:00,5,156.35,156.5,156.35,156.5,12
20170901|2016-10-05 06:00,5,156.65,156.7,156.65,156.7,3
20170901|2016-10-05 07:00,5,157.55,157.55,157.5,157.5,2
20170901|2016-10-05 07:30,5,157.75,157.75,157.25,157.25,6
20170901|2016-10-05 08:00,5,158.4,158.4,158.4,158.4,1
20170901|2016-10-05 08:30,5,158,158,158,158,1
20170901|2016-10-05 09:00,5,158.15,158.15,158.15,158.15,1
20170901|2016-10-05 09:30,5,157.85,157.85,157.85,157.85,2
20170901|2016-10-05 11:00,5,158.35,158.35,158.35,158.35,2
20170901|2016-10-05 11:30,5,158.35,158.35,158.35,158.35,2
20170901|2016-10-06 07:30,6,155.85,155.85,155.85,155.85,2
20170901|2016-10-06 08:30,6,155.85,156.5,155.85,156.5,3
20170901|2016-10-06 09:30,6,155.9,155.9,155.85,155.85,7
20170901|2016-10-06 10:30,6,155.15,155.55,155.1,155.55,49
20170901|2016-10-06 11:30,6,155.2,155.2,155.2,155.2,1
20170901|2016-10-06 12:00,6,155.1,155.1,154.95,155.05,30
20170901|2016-10-07 03:00,7,154.95,154.95,154.95,154.95,1
20170901|2016-10-07 03:30,7,154.95,154.95,154.95,154.95,2
20170901|2016-10-07 05:30,7,154.95,154.95,154.95,154.95,1
20170901|2016-10-07 07:00,7,154.5,154.5,154.05,154.05,7
20170901|2016-10-07 07:30,7,154.05,155.15,154.05,155.15,11
20170901|2016-10-07 08:00,7,155.75,155.75,155.75,155.75,1
20170901|2016-10-07 10:00,7,156.65,156.65,156.65,156.65,2
20170901|2016-10-07 11:30,7,157.65,157.65,157.65,157.65,3
20170901|2016-10-07 12:00,7,156.6,156.65,156.5,156.55,6
20170901|2016-10-10 03:30,10,157.25,157.3,157.25,157.3,4
20170901|2016-10-10 04:00,10,158.25,158.25,158.1,158.1,6
20170901|2016-10-10 04:30,10,158.15,158.2,158.15,158.2,5
20170901|2016-10-10 05:00,10,158.05,158.05,157.6,157.8,13
20170901|2016-10-10 05:30,10,157.65,157.95,157.35,157.95,36
20170901|2016-10-10 06:00,10,158,158,157.8,157.8,7
20170901|2016-10-10 08:00,10,158.1,158.75,158.1,158.75,7
20170901|2016-10-10 08:30,10,159.35,159.35,159.25,159.25,3
20170901|2016-10-10 09:30,10,160.45,160.45,159.95,159.95,3
20170901|2016-10-10 10:00,10,160.45,160.45,160.45,160.45,1
20170901|2016-10-10 10:30,10,161.5,161.7,161.5,161.7,3
20170901|2016-10-10 11:00,10,161.6,161.6,161.6,161.6,2
20170901|2016-10-10 11:30,10,161.2,161.2,161.05,161.05,6
20170901|2016-10-10 12:00,10,160.9,162,160.4,162,4
20170901|2016-10-11 06:00,11,161.6,161.6,161.6,161.6,1
20170901|2016-10-11 07:00,11,161,161,161,161,5
20170901|2016-10-11 07:30,11,160.3,160.3,160.15,160.15,2
20170901|2016-10-11 08:00,11,160.4,160.4,160.4,160.4,1
20170901|2016-10-11 09:00,11,159.9,159.9,159.9,159.9,1
20170901|2016-10-11 09:30,11,160.4,160.4,160.3,160.3,3
20170901|2016-10-11 10:30,11,160.2,160.2,160.2,160.2,2
20170901|2016-10-11 11:00,11,160.6,160.75,160.45,160.45,10
20170901|2016-10-11 11:30,11,160.6,160.6,160.5,160.5,3
20170901|2016-10-11 12:00,11,159.55,160,159.55,159.95,7
20170901|2016-10-12 03:30,12,161.05,161.05,161.05,161.05,1
20170901|2016-10-12 04:00,12,161.8,161.8,161.8,161.8,4
20170901|2016-10-12 08:00,12,160.55,160.55,160.5,160.5,2
20170901|2016-10-12 09:30,12,161.3,161.3,161.3,161.3,1
20170901|2016-10-12 10:00,12,160.55,160.55,160.55,160.55,1
20170901|2016-10-12 10:30,12,160.45,160.45,160.3,160.3,2
20170901|2016-10-12 11:30,12,160.65,160.65,160.65,160.65,1
20170901|2016-10-12 12:00,12,161.2,161.45,161.2,161.45,2
20170901|2016-10-13 03:00,13,161.2,161.8,161.2,161.8,2
20170901|2016-10-13 07:00,13,162.15,162.15,161.9,161.9,5
20170901|2016-10-13 08:00,13,161.35,161.9,161.35,161.9,7
20170901|2016-10-13 10:00,13,161.35,161.6,161.3,161.6,21
20170901|2016-10-13 10:30,13,162.2,162.35,162.1,162.2,20
20170901|2016-10-13 11:00,13,161.85,161.85,161.85,161.85,1
20170901|2016-10-13 11:30,13,161.65,161.65,161.6,161.6,5
20170901|2016-10-13 12:00,13,161.6,161.9,161.5,161.85,27
20170901|2016-10-14 03:00,14,162.4,162.85,162.4,162.85,8
20170901|2016-10-14 04:00,14,163.5,163.5,163.5,163.5,1
20170901|2016-10-14 08:30,14,163.85,163.85,163.8,163.8,7
20170901|2016-10-14 09:00,14,163.95,164.95,163.95,164.95,106
20170901|2016-10-14 09:30,14,164.5,164.7,164.5,164.7,10
20170901|2016-10-14 10:00,14,164.1,164.4,164.05,164.1,14
20170901|2016-10-14 10:30,14,164,164.15,163.9,164.15,14
20170901|2016-10-14 11:00,14,164.05,164.05,164,164,3
20170901|2016-10-14 11:30,14,164.05,164.05,164.05,164.05,5
20170901|2016-10-14 12:00,14,164.2,164.4,164.2,164.4,11
20170901|2016-10-17 03:00,17,163.75,163.75,163.65,163.75,10
20170901|2016-10-17 03:30,17,164.1,164.1,164.1,164.1,1
20170901|2016-10-17 05:00,17,164.2,164.4,164.2,164.4,3
20170901|2016-10-17 06:00,17,164,164,164,164,1
20170901|2016-10-17 07:30,17,164.4,164.6,164.3,164.3,8
20170901|2016-10-17 08:00,17,164.75,164.75,164.75,164.75,1
20170901|2016-10-17 08:30,17,164.75,164.8,164.35,164.7,29
20170901|2016-10-17 09:00,17,164.45,165.35,164.35,165.35,48
20170901|2016-10-17 09:30,17,165.1,165.2,165.1,165.1,7
20170901|2016-10-17 10:00,17,165.1,165.8,165.1,165.8,15
20170901|2016-10-17 10:30,17,165.8,165.95,165.75,165.75,8
20170901|2016-10-17 11:00,17,165.7,166.15,165.6,165.95,12
20170901|2016-10-17 11:30,17,166.1,166.1,166,166.1,5
20170901|2016-10-17 12:00,17,166.1,166.2,166,166.2,18
20170901|2016-10-18 03:00,18,166.5,166.9,166.1,166.9,63
20170901|2016-10-18 06:00,18,167.25,167.3,167.25,167.3,3
20170901|2016-10-18 06:30,18,167.1,167.1,166.9,166.9,4
20170901|2016-10-18 07:00,18,166.3,167.05,166.3,167.05,4
20170901|2016-10-18 08:00,18,167.05,167.35,167.05,167.25,20
20170901|2016-10-18 08:30,18,167.65,167.65,167.4,167.45,36
20170901|2016-10-18 09:00,18,167.25,168.15,167.25,168.15,10
20170901|2016-10-18 09:30,18,168.25,168.3,167.7,167.7,14
20170901|2016-10-18 10:00,18,167.75,168.05,167.55,167.7,15
20170901|2016-10-18 10:30,18,167.75,168.15,167.75,168,29
20170901|2016-10-18 11:00,18,167.95,168,167.7,167.7,48
20170901|2016-10-18 11:30,18,167.3,167.75,167.3,167.75,8
20170901|2016-10-18 12:00,18,167.6,167.85,167.3,167.45,49
20170901|2016-10-19 03:00,19,167.25,167.35,166.9,167.35,14
20170901|2016-10-19 04:30,19,166.65,166.65,166.6,166.6,9
20170901|2016-10-19 06:00,19,166.45,166.55,166.45,166.55,3
20170901|2016-10-19 06:30,19,166.9,166.9,166.35,166.35,8
20170901|2016-10-19 07:00,19,166.65,166.65,165.65,165.65,14
20170901|2016-10-19 07:30,19,166,166.35,166,166.25,16
20170901|2016-10-19 08:00,19,166.6,166.65,166.6,166.65,2
20170901|2016-10-19 08:30,19,166.45,166.45,166.45,166.45,2
20170901|2016-10-19 09:00,19,166.65,167.2,166.55,167.2,6
20170901|2016-10-19 09:30,19,167.25,167.25,167.25,167.25,1
20170901|2016-10-19 10:00,19,167.1,167.1,167.1,167.1,5
20170901|2016-10-19 10:30,19,167.25,167.4,167.15,167.4,3
20170901|2016-10-19 11:30,19,167.05,167.15,167.05,167.15,10
20170901|2016-10-19 12:00,19,166.9,166.9,166.9,166.9,1
20170901|2016-10-20 03:00,20,167,167,167,167,1
20170901|2016-10-20 07:00,20,166.9,166.9,166.9,166.9,1
20170901|2016-10-20 08:00,20,167.3,167.3,165.9,165.9,65
20170901|2016-10-20 08:30,20,166.45,166.5,166.45,166.5,11
20170901|2016-10-20 09:30,20,165.5,165.8,165.1,165.8,8
20170901|2016-10-20 10:00,20,165.6,166.15,165.55,166.15,8
20170901|2016-10-20 10:30,20,165.7,165.8,165.5,165.75,9
20170901|2016-10-20 11:30,20,165.65,165.65,165.65,165.65,6
20170901|2016-10-20 12:00,20,165.65,165.65,165.1,165.65,14
20170901|2016-10-21 03:00,21,164.9,164.9,164.7,164.75,10
20170901|2016-10-21 03:30,21,164.65,164.65,164.65,164.65,4
20170901|2016-10-21 05:30,21,164.95,165,164.95,165,11
20170901|2016-10-21 06:00,21,165.1,165.1,165,165,6
20170901|2016-10-21 06:30,21,164.9,164.9,164.9,164.9,6
20170901|2016-10-21 07:00,21,165.15,165.2,165.05,165.05,7
20170901|2016-10-21 08:30,21,165.85,165.85,165.85,165.85,1
20170901|2016-10-21 09:00,21,166.2,166.2,166.2,166.2,1
20170901|2016-10-21 09:30,21,166.5,166.5,166.3,166.3,4
20170901|2016-10-21 10:00,21,166.25,166.3,166.25,166.3,4
20170901|2016-10-21 10:30,21,166.25,166.25,166.25,166.25,1
20170901|2016-10-21 11:00,21,166.15,166.6,166.1,166.6,10
20170901|2016-10-21 11:30,21,166.05,166.3,166,166.25,34
20170901|2016-10-21 12:00,21,166.25,166.25,165.25,165.5,16
20170901|2016-10-24 03:00,24,165.15,165.2,165.15,165.15,8
20170901|2016-10-24 07:30,24,166.85,166.85,166.85,166.85,1
20170901|2016-10-24 08:00,24,167.7,168.3,167.7,168.3,59
20170901|2016-10-24 08:30,24,168.2,168.2,167.45,167.45,30
20170901|2016-10-24 09:00,24,167.45,167.45,167.4,167.4,7
20170901|2016-10-24 09:30,24,167.15,167.15,167.15,167.15,1
20170901|2016-10-24 10:00,24,167.3,167.3,167.1,167.1,4
20170901|2016-10-24 10:30,24,167,167.1,166.85,167.1,7
20170901|2016-10-24 11:00,24,167.1,167.15,167.1,167.15,4
20170901|2016-10-24 11:30,24,167.3,167.3,167,167,7
20170901|2016-10-24 12:00,24,167.1,167.65,167.05,167.45,22
20170901|2016-10-25 03:00,25,167.55,167.55,167.55,167.55,2
20170901|2016-10-25 05:30,25,169,169.05,169,169.05,25
20170901|2016-10-25 06:00,25,168.8,168.8,168.6,168.6,21
20170901|2016-10-25 06:30,25,169.1,169.45,169.1,169.35,14
20170901|2016-10-25 07:00,25,169.25,170.9,169.25,170.45,28
20170901|2016-10-25 07:30,25,170.55,171.35,170.55,171.35,14
20170901|2016-10-25 08:00,25,171.35,171.35,170.7,170.7,7
20170901|2016-10-25 08:30,25,170.35,170.9,170.35,170.9,14
20170901|2016-10-25 09:00,25,170.9,171.6,170.9,171.55,54
20170901|2016-10-25 09:30,25,171.45,171.6,171.3,171.5,26
20170901|2016-10-25 10:00,25,171.45,172.45,171.4,172.3,60
20170901|2016-10-25 10:30,25,172.3,172.35,172.05,172.25,33
20170901|2016-10-25 11:00,25,172.15,172.3,172.05,172.2,24
20170901|2016-10-25 11:30,25,172.2,172.95,172.2,172.75,16
20170901|2016-10-25 12:00,25,172.6,173.5,172.6,172.95,41
20170901|2016-10-26 03:00,26,172.65,173.2,172.55,173.2,3
20170901|2016-10-26 03:30,26,172.7,172.7,172.7,172.7,1
20170901|2016-10-26 04:30,26,172.3,172.3,172.3,172.3,2
20170901|2016-10-26 06:30,26,172.75,172.75,172.75,172.75,11
20170901|2016-10-26 07:00,26,172.95,173,172.8,172.8,24
20170901|2016-10-26 07:30,26,173.45,173.5,173.45,173.5,11
20170901|2016-10-26 08:00,26,173.3,174.35,173.3,174.35,19
20170901|2016-10-26 08:30,26,174.3,174.55,174.2,174.25,32
20170901|2016-10-26 09:00,26,174.3,174.3,174,174,18
20170901|2016-10-26 09:30,26,174,174.5,173.65,174.5,51
20170901|2016-10-26 10:00,26,174.35,174.5,174.25,174.35,12
20170901|2016-10-26 10:30,26,174,174,173.6,173.6,8
20170901|2016-10-26 11:00,26,174,174.05,173.95,173.95,8
20170901|2016-10-26 11:30,26,173.6,173.85,173,173,23
20170901|2016-10-26 12:00,26,172.95,173.1,172.9,173.1,26
20170901|2016-10-27 03:00,27,172.55,172.55,172.55,172.55,1
20170901|2016-10-27 06:00,27,173.1,173.1,173,173,3
20170901|2016-10-27 06:30,27,173,173.25,173,173.25,13
20170901|2016-10-27 07:00,27,173.5,173.9,173.45,173.85,8
20170901|2016-10-27 07:30,27,174.5,174.5,174.5,174.5,43
20170901|2016-10-27 08:00,27,174.65,175.3,174.65,175.25,41
20170901|2016-10-27 08:30,27,174.4,174.4,172.65,172.8,17
20170901|2016-10-27 09:00,27,171.65,171.65,171.65,171.65,2
20170901|2016-10-27 10:00,27,173.2,173.6,173.2,173.6,5
20170901|2016-10-27 10:30,27,173.95,173.95,173.4,173.4,16
20170901|2016-10-27 11:30,27,173.7,173.75,173.7,173.75,6
20170901|2016-10-27 12:00,27,173.55,173.85,173.5,173.85,8
20170901|2016-10-28 03:00,28,174.3,174.3,174.3,174.3,1
20170901|2016-10-28 03:30,28,174,174,174,174,1
20170901|2016-10-28 06:30,28,173.25,173.3,173.25,173.3,2
20170901|2016-10-28 07:00,28,173.15,173.25,173.15,173.25,7
20170901|2016-10-28 07:30,28,173.2,173.6,172.65,172.8,14
20170901|2016-10-28 08:00,28,173.4,173.85,173.4,173.75,4
20170901|2016-10-28 08:30,28,173.45,173.8,173.45,173.8,8
20170901|2016-10-28 09:00,28,173.8,173.8,173.7,173.75,9
20170901|2016-10-28 09:30,28,174.75,174.9,174.75,174.9,2
20170901|2016-10-28 10:00,28,175.35,175.35,175.2,175.2,15
20170901|2016-10-28 10:30,28,175.2,175.2,175,175,15
20170901|2016-10-28 11:00,28,175,175.2,175,175.2,5
20170901|2016-10-28 11:30,28,175,175.45,175,175.1,126
20170901|2016-10-28 12:00,28,175.05,175.25,174.25,174.25,36
20170901|2016-10-31 04:00,31,173.3,173.3,172.45,172.65,24
20170901|2016-10-31 05:30,31,172,172.05,172,172.05,11
20170901|2016-10-31 06:00,31,171.95,172.5,171.95,172.45,22
20170901|2016-10-31 07:00,31,172.7,172.7,172.65,172.65,2
20170901|2016-10-31 07:30,31,173,173,173,173,2
20170901|2016-10-31 08:00,31,173.7,173.95,173.45,173.95,9
20170901|2016-10-31 08:30,31,174.1,174.45,173.7,173.7,18
20170901|2016-10-31 09:00,31,172.8,173.2,172.75,173.2,10
20170901|2016-10-31 09:30,31,173.2,173.2,173.2,173.2,1
20170901|2016-10-31 10:00,31,173.2,173.2,173.2,173.2,2
20170901|2016-10-31 10:30,31,173.4,174.25,173.4,174.25,8
20170901|2016-10-31 11:00,31,173.95,174.15,173.95,174.15,27
20170901|2016-10-31 11:30,31,173.35,173.8,173.35,173.8,25
20170901|2016-10-31 12:00,31,173.55,173.55,172.7,172.8,72
20170901|2016-11-01 04:00,1,172.2,172.3,172.2,172.25,3
20170901|2016-11-01 04:30,1,172.45,172.45,172.45,172.45,5
20170901|2016-11-01 07:00,1,173.35,173.35,173.35,173.35,6
20170901|2016-11-01 07:30,1,173.5,173.65,173.5,173.65,10
20170901|2016-11-01 08:00,1,174.05,174.3,174.05,174.3,10
20170901|2016-11-01 08:30,1,174.15,174.15,173.55,173.55,6
20170901|2016-11-01 10:30,1,172.9,172.9,172.9,172.9,5
20170901|2016-11-01 11:00,1,172.45,172.45,172.3,172.3,11
20170901|2016-11-01 11:30,1,171.9,172,171.75,171.75,22
20170901|2016-11-01 12:00,1,171.2,171.2,170.5,170.55,70
20170901|2016-11-02 04:00,2,170.55,170.55,170.55,170.55,1
20170901|2016-11-02 04:30,2,170.05,170.05,170.05,170.05,1
20170901|2016-11-02 05:30,2,170.65,170.65,170.4,170.4,2
20170901|2016-11-02 08:00,2,171.4,171.4,171.4,171.4,3
20170901|2016-11-02 08:30,2,171.1,171.1,171,171,2
20170901|2016-11-02 09:00,2,170.85,170.85,170.85,170.85,2
20170901|2016-11-02 09:30,2,171.25,171.4,171.15,171.4,24
20170901|2016-11-02 10:30,2,171.6,171.6,171.55,171.6,8
20170901|2016-11-02 11:00,2,172.65,173.2,172.65,172.8,14
20170901|2016-11-02 11:30,2,172.3,172.5,172.3,172.5,2
20170901|2016-11-02 12:00,2,171.85,172.35,171.85,172.35,20
20170901|2016-11-03 04:00,3,172.55,173.1,172.45,173.05,25
20170901|2016-11-03 04:30,3,173.55,173.55,173.55,173.55,1
20170901|2016-11-03 06:30,3,173.45,173.45,173.45,173.45,2
20170901|2016-11-03 07:00,3,173.9,173.95,173.85,173.85,10
20170901|2016-11-03 07:30,3,173.95,174.4,173.95,174.35,47
20170901|2016-11-03 08:00,3,174.85,174.85,174.15,174.5,54
20170901|2016-11-03 08:30,3,174.55,175.35,174.5,175.1,24
20170901|2016-11-03 09:00,3,175.25,175.55,175.25,175.55,15
20170901|2016-11-03 09:30,3,175.75,175.75,175.2,175.2,109
20170901|2016-11-03 10:00,3,174.7,175,174.6,175,18
20170901|2016-11-03 10:30,3,175.65,175.75,175.45,175.45,26
20170901|2016-11-03 11:00,3,175.05,175.45,175,175.2,25
20170901|2016-11-03 11:30,3,175.3,175.4,174.95,174.95,11
20170901|2016-11-03 12:00,3,175,175,174.7,174.8,45
20170901|2016-11-04 04:00,4,174.95,174.95,174.9,174.95,11
20170901|2016-11-04 04:30,4,174.8,174.8,174.8,174.8,1
20170901|2016-11-04 06:00,4,174.85,174.85,174.6,174.6,18
20170901|2016-11-04 06:30,4,175.05,175.05,175.05,175.05,2
20170901|2016-11-04 07:00,4,174.5,175.05,174.5,175.05,21
20170901|2016-11-04 07:30,4,176,177.8,176,177.05,64
20170901|2016-11-04 08:00,4,177.55,177.75,176.45,176.8,37
20170901|2016-11-04 08:30,4,176.6,177.5,176.6,177.5,34
20170901|2016-11-04 09:00,4,177.5,178.1,177.3,178,26
20170901|2016-11-04 09:30,4,177.85,179.3,177.7,178.8,33
20170901|2016-11-04 10:00,4,178.8,179.45,178.75,179.4,77
20170901|2016-11-04 10:30,4,179.6,179.7,179.5,179.55,56
20170901|2016-11-04 11:00,4,179.65,180.8,179.65,180.35,61
20170901|2016-11-04 11:30,4,179.9,180.15,179.55,179.6,55
20170901|2016-11-04 12:00,4,179.4,180.8,178.95,180.1,132
20170901|2016-11-07 03:00,7,179.25,180.35,179.25,180.35,5
20170901|2016-11-07 03:30,7,181.05,182.25,180.95,181.75,35
20170901|2016-11-07 04:00,7,181.7,182.6,181.7,182.4,12
20170901|2016-11-07 04:30,7,182.05,182.35,181.85,182.35,13
20170901|2016-11-07 05:00,7,182.35,183.25,182.25,182.85,32
20170901|2016-11-07 05:30,7,182.3,182.3,182.3,182.3,19
20170901|2016-11-07 06:00,7,181.6,181.6,181,181,8
20170901|2016-11-07 06:30,7,181.3,181.3,181.3,181.3,1
20170901|2016-11-07 07:00,7,182.05,182.1,181.8,182,19
20170901|2016-11-07 07:30,7,181.6,182.75,181.6,182.65,17
20170901|2016-11-07 08:00,7,183.1,183.6,182.75,183.6,5
20170901|2016-11-07 08:30,7,183.5,183.75,183.05,183.65,38
20170901|2016-11-07 09:00,7,183.95,184.25,183.75,184.1,10
20170901|2016-11-07 09:30,7,184,184.65,184,184.4,56
20170901|2016-11-07 10:00,7,184.45,184.45,184.15,184.3,16
20170901|2016-11-07 10:30,7,184.4,184.5,184.15,184.45,44
20170901|2016-11-07 11:00,7,184.45,184.8,184.25,184.45,94
20170901|2016-11-07 11:30,7,184.25,184.5,184.25,184.45,75
20170901|2016-11-07 12:00,7,184.35,184.55,183.15,183.3,48
20170901|2016-11-08 03:00,8,184.2,184.25,184.2,184.25,2
20170901|2016-11-08 03:30,8,184.5,184.5,184.5,184.5,5
20170901|2016-11-08 04:00,8,184.25,184.25,184.25,184.25,2
20170901|2016-11-08 04:30,8,184,184,184,184,2
20170901|2016-11-08 05:30,8,182.55,182.65,182.4,182.45,27
20170901|2016-11-08 06:00,8,181.7,182.7,181.7,182.3,117
20170901|2016-11-08 06:30,8,182.1,182.1,181.7,181.7,93
20170901|2016-11-08 07:00,8,180.75,180.75,180.55,180.55,10
20170901|2016-11-08 07:30,8,180.45,180.9,179.45,179.45,41
20170901|2016-11-08 08:00,8,179.45,179.9,179.2,179.2,41
20170901|2016-11-08 08:30,8,179.35,179.9,179.3,179.9,139
20170901|2016-11-08 09:00,8,179.55,179.85,179.55,179.85,16
20170901|2016-11-08 09:30,8,179.9,180.15,179.75,179.8,37
20170901|2016-11-08 10:00,8,180.15,180.15,179.9,179.9,8
20170901|2016-11-08 10:30,8,179.7,179.7,179.2,179.2,12
20170901|2016-11-08 11:00,8,178.25,178.25,177.7,178.15,20
20170901|2016-11-08 11:30,8,177.75,177.75,177.4,177.6,14
20170901|2016-11-08 12:00,8,177.8,178.05,176.95,177.75,57
20170901|2016-11-09 03:00,9,175.5,175.5,173.15,173.7,100
20170901|2016-11-09 03:30,9,173.7,173.7,173.7,173.7,1
20170901|2016-11-09 04:00,9,175.2,175.25,175.2,175.25,3
20170901|2016-11-09 05:30,9,175.2,175.2,175.2,175.2,2
20170901|2016-11-09 06:00,9,175.55,175.55,175.5,175.5,2
20170901|2016-11-09 06:30,9,175.3,175.4,175.3,175.4,4
20170901|2016-11-09 07:00,9,175.2,176.1,175.2,175.95,33
20170901|2016-11-09 07:30,9,175.7,176.55,175.55,175.8,24
20170901|2016-11-09 08:00,9,175.9,175.9,175.75,175.75,5
20170901|2016-11-09 08:30,9,175.8,177.15,175.8,177,6
20170901|2016-11-09 09:00,9,179.65,179.95,179.45,179.9,7
20170901|2016-11-09 09:30,9,178.75,178.75,178,178,11
20170901|2016-11-09 10:00,9,177.95,178.9,177.95,178.8,16
20170901|2016-11-09 10:30,9,178.75,178.95,178.25,178.35,10
20170901|2016-11-09 11:00,9,178.3,179.4,178.3,179.4,57
20170901|2016-11-09 11:30,9,179.5,180.1,179.5,180.1,19
20170901|2016-11-09 12:00,9,180.25,180.25,179.5,179.5,32
20170901|2016-11-10 03:00,10,180.95,181.25,180.45,181.25,24
20170901|2016-11-10 03:30,10,182.2,182.2,182.2,182.2,1
20170901|2016-11-10 04:00,10,182.1,182.1,182,182,4
20170901|2016-11-10 04:30,10,181.4,181.4,180.7,181.05,22
20170901|2016-11-10 05:00,10,181.15,181.15,180.45,180.45,13
20170901|2016-11-10 05:30,10,180.45,180.45,179.45,179.45,17
20170901|2016-11-10 06:00,10,179.85,179.85,177.15,177.15,68
20170901|2016-11-10 06:30,10,176,177.9,175.4,176.85,135
20170901|2016-11-10 07:00,10,176.85,177.2,176.45,177.2,30
20170901|2016-11-10 07:30,10,177,177,175.3,175.75,48
20170901|2016-11-10 08:00,10,175.1,175.75,175.1,175.4,16
20170901|2016-11-10 08:30,10,175.05,175.45,175.05,175.4,11
20170901|2016-11-10 09:00,10,175.15,175.15,174.2,174.45,6
20170901|2016-11-10 09:30,10,174.15,174.15,173.65,173.8,8
20170901|2016-11-10 10:00,10,173.45,174.4,173.3,174.1,12
20170901|2016-11-10 10:30,10,174.35,174.4,173.5,173.5,13
20170901|2016-11-10 11:00,10,173.4,173.8,173.1,173.45,40
20170901|2016-11-10 11:30,10,173.15,173.7,173,173.05,74
20170901|2016-11-10 12:00,10,173.05,173.05,171.9,172.3,25
20170901|2016-11-11 03:00,11,172.2,172.35,172.2,172.35,3
20170901|2016-11-11 03:30,11,172.35,172.35,172.35,172.35,1
20170901|2016-11-11 04:00,11,172.05,172.05,171.05,171.9,12
20170901|2016-11-11 04:30,11,172.3,172.3,172.3,172.3,1
20170901|2016-11-11 05:00,11,171.75,171.75,170.9,170.9,6
20170901|2016-11-11 05:30,11,170.85,170.85,170.55,170.55,60
20170901|2016-11-11 06:00,11,171.4,172.5,171.4,172.5,5
20170901|2016-11-11 06:30,11,172.35,172.35,172.35,172.35,1
20170901|2016-11-11 07:00,11,171.6,171.6,171.6,171.6,1
20170901|2016-11-11 07:30,11,170.7,170.85,170.35,170.45,22
20170901|2016-11-11 08:00,11,170.6,170.6,169.6,169.9,16
20170901|2016-11-11 08:30,11,169.05,169.05,168.2,168.2,25
20170901|2016-11-11 09:00,11,168.25,169.1,168.25,168.4,25
20170901|2016-11-11 09:30,11,168.5,168.95,168.5,168.6,21
20170901|2016-11-11 10:00,11,168.6,168.6,168,168,17
20170901|2016-11-11 10:30,11,168.1,168.8,168.05,168.8,15
20170901|2016-11-11 11:00,11,169.3,169.3,168.75,168.75,14
20170901|2016-11-11 11:30,11,169.05,169.2,168.9,168.95,16
20170901|2016-11-11 12:00,11,169.5,169.5,169.05,169.15,35
20170901|2016-11-14 03:00,14,168.35,168.35,168.35,168.35,1
20170901|2016-11-14 03:30,14,167.55,167.7,167.55,167.7,4
20170901|2016-11-14 04:00,14,168.55,168.55,168.55,168.55,1
20170901|2016-11-14 05:00,14,169.1,169.1,169.1,169.1,1
20170901|2016-11-14 06:00,14,168.75,168.75,168.7,168.7,5
20170901|2016-11-14 07:30,14,167.75,168.1,167.5,168.1,8
20170901|2016-11-14 08:00,14,167.9,168.35,167.9,168.35,5
20170901|2016-11-14 08:30,14,168.7,168.7,168.35,168.55,26
20170901|2016-11-14 09:00,14,168.4,168.9,168.25,168.45,26
20170901|2016-11-14 09:30,14,168,168.8,168,168.45,59
20170901|2016-11-14 10:00,14,168.3,168.7,168.3,168.5,14
20170901|2016-11-14 10:30,14,168.5,168.8,168.45,168.8,45
20170901|2016-11-14 11:00,14,168.55,169.9,168.35,169.9,88
20170901|2016-11-14 11:30,14,169.7,172.4,169.7,172.15,128
20170901|2016-11-14 12:00,14,172,172.4,171.35,171.95,76
20170901|2016-11-15 03:00,15,172.2,173.65,172.2,172.7,9
20170901|2016-11-15 04:30,15,173.15,173.35,172.75,173.1,10
20170901|2016-11-15 05:00,15,172.95,172.95,172.95,172.95,3
20170901|2016-11-15 05:30,15,172.4,172.9,172.35,172.9,10
20170901|2016-11-15 06:30,15,172.7,173.4,172.7,173.15,6
20170901|2016-11-15 07:00,15,174.55,175.05,173.25,173.25,27
20170901|2016-11-15 07:30,15,172,172.05,170.9,172.05,18
20170901|2016-11-15 08:00,15,171.8,172.45,171.8,172.45,3
20170901|2016-11-15 08:30,15,173.05,173.05,173.05,173.05,1
20170901|2016-11-15 09:00,15,171.9,172.1,171.9,172.1,7
20170901|2016-11-15 09:30,15,170.95,171.05,170.25,170.25,21
20170901|2016-11-15 10:00,15,171.55,172.15,171.55,172.15,3
20170901|2016-11-15 10:30,15,171.45,171.75,171.45,171.7,6
20170901|2016-11-15 11:00,15,170.9,171.15,170.75,171.15,9
20170901|2016-11-15 12:00,15,171.95,171.95,171.35,171.35,4
20170901|2016-11-16 03:00,16,172,172.1,171.5,171.5,9
20170901|2016-11-16 04:30,16,171.5,171.5,171.5,171.5,1
20170901|2016-11-16 05:00,16,171.6,171.6,171.25,171.25,17
20170901|2016-11-16 05:30,16,171.05,171.05,170.7,170.7,15
20170901|2016-11-16 06:00,16,170.6,170.6,170.4,170.4,6
20170901|2016-11-16 06:30,16,171,171.3,171,171.3,7
20170901|2016-11-16 07:00,16,170.75,171.8,170.65,170.65,26
20170901|2016-11-16 07:30,16,170.3,170.4,170.25,170.4,6
20170901|2016-11-16 08:30,16,171.5,171.75,170.75,171.05,21
20170901|2016-11-16 09:00,16,170.6,170.6,170.25,170.25,4
20170901|2016-11-16 09:30,16,170.85,171.45,170.8,171.45,8
20170901|2016-11-16 10:00,16,171.15,171.15,170.15,170.15,17
20170901|2016-11-16 10:30,16,170.45,171.05,170.3,171.05,10
20170901|2016-11-16 11:00,16,170.85,170.9,170.35,170.35,12
20170901|2016-11-16 11:30,16,170.25,170.3,169.85,170.3,10
20170901|2016-11-16 12:00,16,170.45,170.45,170,170,15
20170901|2016-11-17 03:00,17,171,171,170.25,170.25,4
20170901|2016-11-17 05:00,17,170.75,170.75,170.75,170.75,1
20170901|2016-11-17 05:30,17,170.4,170.5,170.4,170.5,3
20170901|2016-11-17 06:00,17,170.8,170.8,170.8,170.8,1
20170901|2016-11-17 06:30,17,169.9,169.9,169.25,169.25,14
20170901|2016-11-17 07:00,17,169.1,169.65,169.1,169.65,3
20170901|2016-11-17 07:30,17,169.95,170,169.65,169.7,13
20170901|2016-11-17 08:00,17,170.65,170.65,170.65,170.65,2
20170901|2016-11-17 08:30,17,170.45,170.45,170.05,170.05,22
20170901|2016-11-17 09:00,17,170.05,170.05,170.05,170.05,3
20170901|2016-11-17 09:30,17,169.75,170.15,169.65,170.15,18
20170901|2016-11-17 10:00,17,170.45,170.7,170.05,170.05,5
20170901|2016-11-17 10:30,17,170.15,170.25,170.05,170.05,9
20170901|2016-11-17 11:00,17,170.15,170.15,169.75,169.75,29
20170901|2016-11-17 11:30,17,169.75,169.75,168.95,169,12
20170901|2016-11-17 12:00,17,168.85,169.35,168.7,169.1,34
20170901|2016-11-18 03:00,18,169.2,169.2,168.1,168.25,25
20170901|2016-11-18 03:30,18,168.2,168.4,168.2,168.3,4
20170901|2016-11-18 05:00,18,168.15,168.25,168.05,168.05,3
20170901|2016-11-18 05:30,18,167.95,167.95,167.95,167.95,1
20170901|2016-11-18 06:00,18,167.85,168.3,167.85,168.2,15
20170901|2016-11-18 06:30,18,168.35,168.35,168.2,168.2,2
20170901|2016-11-18 07:00,18,168.9,169.7,168.9,169.65,71
20170901|2016-11-18 07:30,18,169.9,170.8,169.9,170.8,22
20170901|2016-11-18 08:00,18,170.05,170.8,169.95,170.8,10
20170901|2016-11-18 08:30,18,169.55,169.8,169.25,169.55,12
20170901|2016-11-18 09:00,18,169.65,170.25,169.65,170.1,23
20170901|2016-11-18 09:30,18,169.2,169.85,169.2,169.8,41
20170901|2016-11-18 10:00,18,169.35,169.5,169.35,169.35,13
20170901|2016-11-18 10:30,18,169.35,169.65,168.9,168.9,8
20170901|2016-11-18 11:00,18,169.3,169.3,169.3,169.3,7
20170901|2016-11-18 11:30,18,169.25,169.25,168.75,168.75,17
20170901|2016-11-18 12:00,18,168.35,168.6,167.85,168.6,33
20170901|2016-11-21 03:00,21,168.05,169.05,168.05,168.95,9
20170901|2016-11-21 04:30,21,169.4,169.85,169.4,169.85,9
20170901|2016-11-21 05:00,21,169.15,169.15,169.15,169.15,8
20170901|2016-11-21 05:30,21,169.35,169.35,169.2,169.3,4
20170901|2016-11-21 06:00,21,169.35,169.4,169.35,169.4,3
20170901|2016-11-21 06:30,21,168.95,168.95,168.95,168.95,1
20170901|2016-11-21 07:00,21,169,169,168.4,168.6,5
20170901|2016-11-21 07:30,21,168.4,168.8,168.4,168.8,3
20170901|2016-11-21 08:30,21,169,169.05,169,169.05,2
20170901|2016-11-21 09:00,21,168.4,168.4,166.1,166.4,168
20170901|2016-11-21 09:30,21,166,166.45,165.95,166.4,21
20170901|2016-11-21 10:00,21,166.35,166.7,166.35,166.7,13
20170901|2016-11-21 10:30,21,166.5,166.5,166.25,166.35,26
20170901|2016-11-21 11:00,21,166.75,166.95,166.7,166.7,13
20170901|2016-11-21 11:30,21,166.9,167.4,166.9,167.4,18
20170901|2016-11-21 12:00,21,167.35,170.1,167.35,168.85,79
20170901|2016-11-22 03:00,22,170.5,170.5,169.1,169.15,14
20170901|2016-11-22 03:30,22,169.35,169.35,168.9,168.9,15
20170901|2016-11-22 04:00,22,169.5,169.5,169,169.2,5
20170901|2016-11-22 04:30,22,169.5,170.15,169.5,169.95,18
20170901|2016-11-22 05:00,22,170,170.05,170,170.05,2
20170901|2016-11-22 05:30,22,170.1,170.4,170.1,170.4,3
20170901|2016-11-22 06:00,22,170.6,170.6,170.3,170.3,2
20170901|2016-11-22 06:30,22,169.9,169.9,169.05,169.2,12
20170901|2016-11-22 07:00,22,169.2,169.95,168.5,168.5,24
20170901|2016-11-22 07:30,22,168.4,169.6,168.4,169.6,7
20170901|2016-11-22 08:00,22,169.05,169.55,169.05,169.45,18
20170901|2016-11-22 08:30,22,168.85,169.8,168.85,169.8,12
20170901|2016-11-22 09:00,22,169.7,170.1,169.45,169.45,3
20170901|2016-11-22 09:30,22,169.15,169.45,168.75,168.75,11
20170901|2016-11-22 10:00,22,169.15,169.15,168.6,168.65,10
20170901|2016-11-22 10:30,22,168.75,168.9,168.65,168.9,9
20170901|2016-11-22 11:00,22,168.55,168.55,168.55,168.55,3
20170901|2016-11-22 11:30,22,168.9,169.05,168.5,168.5,29
20170901|2016-11-22 12:00,22,168.25,168.25,167.85,167.9,5
20170901|2016-11-23 03:00,23,168,168,167.4,167.4,19
20170901|2016-11-23 03:30,23,167.55,167.55,167.4,167.4,2
20170901|2016-11-23 04:00,23,167.55,167.55,167.25,167.25,2
20170901|2016-11-23 04:30,23,167.3,167.3,167,167,15
20170901|2016-11-23 06:30,23,166.5,166.5,166.5,166.5,1
20170901|2016-11-23 07:00,23,166.7,166.7,166.15,166.15,2
20170901|2016-11-23 07:30,23,165.25,165.75,165.15,165.65,29
20170901|2016-11-23 08:00,23,165.45,165.55,164.4,164.8,91
20170901|2016-11-23 08:30,23,164.9,164.9,164.2,164.35,154
20170901|2016-11-23 09:00,23,164.35,164.85,164.2,164.75,88
20170901|2016-11-23 09:30,23,164.6,165.05,164.4,164.65,22
20170901|2016-11-23 10:00,23,164.85,165.55,164.85,165,28
20170901|2016-11-23 10:30,23,165,165,164.9,164.9,6
20170901|2016-11-23 12:00,23,164.4,164.6,163.95,164.1,64
20170901|2016-11-25 03:00,25,164.5,164.5,164.25,164.25,7
20170901|2016-11-25 03:30,25,164.4,164.4,164.4,164.4,1
20170901|2016-11-25 04:30,25,164.5,164.5,164.15,164.15,4
20170901|2016-11-25 05:00,25,164.15,164.15,164.15,164.15,1
20170901|2016-11-25 05:30,25,164,164,163.45,163.45,6
20170901|2016-11-25 06:00,25,163.5,163.65,163.4,163.6,5
20170901|2016-11-25 06:30,25,163.8,163.85,163.8,163.85,2
20170901|2016-11-25 07:00,25,163.7,163.7,162.75,162.75,89
20170901|2016-11-25 07:30,25,162.7,162.7,161.6,161.6,114
20170901|2016-11-25 08:00,25,161.7,162.4,161.65,162.4,14
20170901|2016-11-25 08:30,25,162.25,162.35,161.8,161.85,17
20170901|2016-11-25 09:00,25,161.75,161.95,161.75,161.85,9
20170901|2016-11-25 09:30,25,162,162,161.6,161.6,6
20170901|2016-11-25 10:00,25,161.5,161.55,160.75,161,49
20170901|2016-11-25 10:30,25,161.05,161.05,161.05,161.05,3
20170901|2016-11-25 11:00,25,160.85,160.85,160.7,160.75,8
20170901|2016-11-25 11:30,25,161.05,162.45,161.05,162.4,14
20170901|2016-11-25 12:00,25,162.4,162.4,162.4,162.4,1
20170901|2016-11-28 03:00,28,162.7,162.75,162.55,162.55,6
20170901|2016-11-28 03:30,28,162.8,162.8,162.2,162.2,8
20170901|2016-11-28 04:00,28,162.85,162.85,162.8,162.8,3
20170901|2016-11-28 04:30,28,162.95,163.2,162.9,162.9,5
20170901|2016-11-28 05:00,28,162.7,162.8,162.7,162.8,4
20170901|2016-11-28 05:30,28,162.6,162.6,162.55,162.55,5
20170901|2016-11-28 06:00,28,162.4,162.5,162.25,162.5,6
20170901|2016-11-28 06:30,28,162.3,162.45,162.3,162.45,6
20170901|2016-11-28 07:00,28,162.25,162.25,161.75,161.75,4
20170901|2016-11-28 07:30,28,161.1,161.15,160.85,160.9,15
20170901|2016-11-28 08:00,28,161.35,161.75,161.3,161.35,6
20170901|2016-11-28 08:30,28,161.2,161.2,161.2,161.2,3
20170901|2016-11-28 09:30,28,162.45,162.45,162.3,162.3,6
20170901|2016-11-28 10:00,28,162.45,163.15,162.45,162.9,15
20170901|2016-11-28 10:30,28,162.8,162.85,162.4,162.85,26
20170901|2016-11-28 11:00,28,163,163.25,162.45,162.9,25
20170901|2016-11-28 11:30,28,162.75,162.85,162.6,162.6,15
20170901|2016-11-28 12:00,28,162.65,163.1,162.5,163.1,24
20170901|2016-11-29 03:00,29,162.85,162.85,162.75,162.75,3
20170901|2016-11-29 03:30,29,162.55,162.85,162.25,162.25,20
20170901|2016-11-29 04:30,29,162.05,162.05,162.05,162.05,1
20170901|2016-11-29 05:00,29,162.4,162.55,162.4,162.55,5
20170901|2016-11-29 05:30,29,163.25,163.3,162.95,162.95,4
20170901|2016-11-29 06:00,29,162.4,162.4,162.25,162.25,2
20170901|2016-11-29 06:30,29,162.2,162.2,162.2,162.2,1
20170901|2016-11-29 07:00,29,162.1,162.1,161.5,161.75,18
20170901|2016-11-29 07:30,29,161.45,161.45,161.1,161.3,27
20170901|2016-11-29 08:00,29,160.6,161.55,160.5,161.45,49
20170901|2016-11-29 08:30,29,161.45,161.45,161,161,3
20170901|2016-11-29 09:00,29,160.95,161,160.5,160.55,7
20170901|2016-11-29 09:30,29,160.8,161.05,160.75,160.8,22
20170901|2016-11-29 10:00,29,160.6,160.6,158.9,159.35,118
20170901|2016-11-29 10:30,29,159.35,159.5,159.05,159.4,89
20170901|2016-11-29 11:00,29,159.45,159.85,159.35,159.65,50
20170901|2016-11-29 11:30,29,159.5,159.5,159.1,159.2,21
20170901|2016-11-29 12:00,29,159,159.45,158.8,159,21
20170901|2016-11-30 03:00,30,159.7,159.7,158.6,158.7,35
20170901|2016-11-30 03:30,30,158.85,159.1,158.85,159.1,7
20170901|2016-11-30 04:00,30,159.25,159.4,159.15,159.15,5
20170901|2016-11-30 04:30,30,159.4,159.55,159.4,159.55,12
20170901|2016-11-30 05:00,30,159.55,159.6,159.55,159.6,4
20170901|2016-11-30 05:30,30,159.3,159.3,159.3,159.3,2
20170901|2016-11-30 06:00,30,159.15,159.15,159,159.05,4
20170901|2016-11-30 06:30,30,158.85,159.05,158.85,159.05,3
20170901|2016-11-30 07:00,30,159.25,159.25,158.35,158.6,32
20170901|2016-11-30 07:30,30,158.55,159.35,158,159.35,36
20170901|2016-11-30 08:00,30,159.05,159.15,158.9,159.15,20
20170901|2016-11-30 08:30,30,158.95,158.95,158.35,158.35,15
20170901|2016-11-30 09:00,30,157.4,157.65,157.4,157.65,2
20170901|2016-11-30 09:30,30,157.75,157.9,157.5,157.55,21
20170901|2016-11-30 10:00,30,157.45,157.7,157.2,157.7,25
20170901|2016-11-30 10:30,30,157.75,157.75,157.4,157.5,7
20170901|2016-11-30 11:00,30,157.55,157.75,157.55,157.75,3
20170901|2016-11-30 11:30,30,157.65,157.65,157.4,157.4,3
20170901|2016-11-30 12:00,30,157.35,157.35,156.85,157,86
20170901|2016-12-01 03:00,1,157.35,157.55,157.1,157.1,16
20170901|2016-12-01 03:30,1,157.25,157.25,157.1,157.1,29
20170901|2016-12-01 04:30,1,157.3,157.3,157,157.05,53
20170901|2016-12-01 05:00,1,157,157.2,156.95,156.95,18
20170901|2016-12-01 05:30,1,156.9,157,156.9,157,12
20170901|2016-12-01 07:00,1,156.8,156.8,156.35,156.4,39
20170901|2016-12-01 07:30,1,156.5,156.7,156.1,156.35,62
20170901|2016-12-01 08:00,1,156.25,156.35,155.6,155.6,40
20170901|2016-12-01 08:30,1,155.6,155.6,154.25,154.25,39
20170901|2016-12-01 09:00,1,154.5,154.55,154,154,177
20170901|2016-12-01 09:30,1,154.15,154.45,154.15,154.35,25
20170901|2016-12-01 10:00,1,154.15,154.25,153.5,153.5,144
20170901|2016-12-01 10:30,1,153.4,153.4,152.5,152.55,51
20170901|2016-12-01 11:00,1,152.95,152.95,152.55,152.65,12
20170901|2016-12-01 11:30,1,153.15,153.15,152,152,177
20170901|2016-12-01 12:00,1,151.85,151.95,151.2,151.6,131
20170901|2016-12-02 03:00,2,151.9,151.95,150.75,151.3,129
20170901|2016-12-02 03:30,2,151.1,151.65,151.05,151.65,54
20170901|2016-12-02 04:00,2,151.45,151.9,151.45,151.9,2
20170901|2016-12-02 04:30,2,152.15,152.45,152.1,152.1,35
20170901|2016-12-02 05:00,2,152.15,152.15,152.15,152.15,2
20170901|2016-12-02 05:30,2,152,152.65,151.95,152.65,17
20170901|2016-12-02 06:00,2,152.65,153.25,152.5,153.1,13
20170901|2016-12-02 06:30,2,152.65,152.65,152,152,11
20170901|2016-12-02 07:00,2,151.95,152.15,151.55,152.1,229
20170901|2016-12-02 07:30,2,152,152.2,151.65,152.1,62
20170901|2016-12-02 08:00,2,151.95,152.05,151.7,151.85,15
20170901|2016-12-02 08:30,2,152.05,152.05,151.65,151.7,22
20170901|2016-12-02 09:00,2,151.6,152.95,151.6,152.95,13
20170901|2016-12-02 09:30,2,153.25,155,153.25,154.05,50
20170901|2016-12-02 10:00,2,154,154.6,153.55,153.75,8
20170901|2016-12-02 10:30,2,153.65,153.65,152.85,153.15,46
20170901|2016-12-02 11:00,2,153.35,153.4,153.3,153.4,3
20170901|2016-12-02 11:30,2,153.7,153.7,153.35,153.35,6
20170901|2016-12-02 12:00,2,152.95,152.95,152.15,152.35,34
20170901|2016-12-05 03:00,5,152.15,152.15,151.7,151.9,8
20170901|2016-12-05 03:30,5,152.2,152.2,152.15,152.15,10
20170901|2016-12-05 04:00,5,152.25,152.7,152.25,152.55,35
20170901|2016-12-05 04:30,5,152.5,152.7,152.25,152.6,42
20170901|2016-12-05 05:00,5,152.35,153.1,152.25,153.05,20
20170901|2016-12-05 05:30,5,153.15,153.3,153.15,153.3,3
20170901|2016-12-05 06:00,5,153.3,153.4,152.8,152.8,19
20170901|2016-12-05 06:30,5,152.6,152.75,152.6,152.75,8
20170901|2016-12-05 07:00,5,152.9,152.95,151.9,151.9,9
20170901|2016-12-05 07:30,5,151.5,151.55,151,151,110
20170901|2016-12-05 08:00,5,151.2,151.8,151.1,151.8,21
20170901|2016-12-05 08:30,5,151.7,151.7,151.25,151.25,47
20170901|2016-12-05 09:00,5,151.3,151.3,151.3,151.3,2
20170901|2016-12-05 09:30,5,151.2,151.55,151.2,151.55,34
20170901|2016-12-05 10:00,5,151.5,151.65,151.25,151.4,85
20170901|2016-12-05 10:30,5,151.45,151.75,151.25,151.3,73
20170901|2016-12-05 11:30,5,151.5,152.05,151.45,152.05,31
20170901|2016-12-05 12:00,5,151.7,151.8,150.75,151.1,73
20170901|2016-12-06 03:00,6,151,151.25,150.65,151.15,17
20170901|2016-12-06 03:30,6,151.05,151.05,151.05,151.05,2
20170901|2016-12-06 04:00,6,151.25,151.25,151.25,151.25,1
20170901|2016-12-06 04:30,6,151.6,151.6,151.6,151.6,5
20170901|2016-12-06 05:00,6,151.15,151.15,151,151.15,4
20170901|2016-12-06 05:30,6,151,151.15,150.95,150.95,6
20170901|2016-12-06 06:00,6,150.9,150.9,150.9,150.9,10
20170901|2016-12-06 06:30,6,150.75,150.85,150.65,150.65,10
20170901|2016-12-06 07:00,6,150.65,150.65,150,150.15,100
20170901|2016-12-06 07:30,6,150,150.25,149.7,149.8,123
20170901|2016-12-06 08:00,6,149.8,149.95,149.3,149.8,74
20170901|2016-12-06 08:30,6,149.5,149.75,149,149,104
20170901|2016-12-06 09:00,6,149.05,150.15,149.05,150.15,36
20170901|2016-12-06 09:30,6,150.75,151.95,150.7,151.25,27
20170901|2016-12-06 10:00,6,150.95,150.95,150.6,150.6,17
20170901|2016-12-06 10:30,6,150.55,150.55,150.15,150.15,46
20170901|2016-12-06 11:00,6,150.2,150.25,150.05,150.1,13
20170901|2016-12-06 11:30,6,150.4,150.4,149.5,149.5,24
20170901|2016-12-06 12:00,6,149.5,149.5,148.35,149,227
20170901|2016-12-07 03:00,7,149.1,149.75,149.05,149.75,50
20170901|2016-12-07 03:30,7,149.55,150.3,149.55,150.3,146
20170901|2016-12-07 04:00,7,150.1,150.7,150.05,150.7,128
20170901|2016-12-07 04:30,7,150.8,151.05,150.35,150.35,74
20170901|2016-12-07 05:00,7,150.3,150.7,150.25,150.7,46
20170901|2016-12-07 05:30,7,150.85,150.95,150.75,150.95,18
20170901|2016-12-07 06:00,7,150.8,150.9,150.15,150.2,82
20170901|2016-12-07 06:30,7,150.05,150.4,150.05,150.4,90
20170901|2016-12-07 07:00,7,149.7,150.2,149.5,149.5,37
20170901|2016-12-07 07:30,7,149.8,149.85,148.85,148.85,18
20170901|2016-12-07 08:00,7,148.8,149,148.8,148.9,59
20170901|2016-12-07 08:30,7,149.05,149.25,147.85,147.95,101
20170901|2016-12-07 09:00,7,147.95,148.15,147.6,148.15,75
20170901|2016-12-07 09:30,7,147.9,147.9,147.35,147.35,35
20170901|2016-12-07 10:00,7,147.7,147.7,147.7,147.7,2
20170901|2016-12-07 10:30,7,148.05,148.2,147.85,148.1,22
20170901|2016-12-07 11:00,7,148.1,148.25,148,148.25,42
20170901|2016-12-07 11:30,7,148.2,148.3,147.8,147.8,20
20170901|2016-12-07 12:00,7,147.4,148.45,147.4,148.4,57
20170901|2016-12-08 03:00,8,149.1,149.3,149,149.1,42
20170901|2016-12-08 03:30,8,149,149.05,148.7,149.05,20
20170901|2016-12-08 04:00,8,149.5,149.7,149.4,149.65,16
20170901|2016-12-08 04:30,8,149.65,149.65,149.4,149.4,47
20170901|2016-12-08 05:00,8,149.65,149.75,149.65,149.75,3
20170901|2016-12-08 05:30,8,149.4,149.4,149.2,149.2,12
20170901|2016-12-08 06:00,8,149.2,149.25,149.1,149.25,6
20170901|2016-12-08 06:30,8,149.25,149.25,149.25,149.25,1
20170901|2016-12-08 07:00,8,149,149.5,148.8,149,25
20170901|2016-12-08 07:30,8,148.5,148.75,148,148,29
20170901|2016-12-08 08:00,8,148.1,149.25,148.1,148.4,34
20170901|2016-12-08 08:30,8,148.45,148.5,148.1,148.1,19
20170901|2016-12-08 09:00,8,148.15,148.35,147.9,148.1,51
20170901|2016-12-08 09:30,8,148.1,148.1,148.1,148.1,5
20170901|2016-12-08 10:00,8,147.9,147.9,147.55,147.85,37
20170901|2016-12-08 10:30,8,147.6,147.75,147.6,147.65,6
20170901|2016-12-08 11:00,8,147.75,147.9,147.55,147.55,11
20170901|2016-12-08 11:30,8,147.5,147.65,147.35,147.65,13
20170901|2016-12-08 12:00,8,147.4,148.15,147.25,148,54
20170901|2016-12-09 03:00,9,148.5,148.5,147.6,147.6,29
20170901|2016-12-09 03:30,9,148.05,148.05,148.05,148.05,2
20170901|2016-12-09 04:00,9,148,148,148,148,1
20170901|2016-12-09 05:00,9,147.8,147.8,147.8,147.8,2
20170901|2016-12-09 05:30,9,148.25,148.25,148.25,148.25,7
20170901|2016-12-09 06:00,9,148.7,149,148.7,149,132
20170901|2016-12-09 06:30,9,149,149,148.35,148.35,7
20170901|2016-12-09 07:00,9,147.95,148.15,147.7,148.15,43
20170901|2016-12-09 07:30,9,148,148.25,148,148.25,15
20170901|2016-12-09 08:00,9,147.75,147.95,147.75,147.75,24
20170901|2016-12-09 08:30,9,147.8,147.8,147.55,147.6,25
20170901|2016-12-09 09:00,9,147.75,147.75,147.35,147.55,35
20170901|2016-12-09 09:30,9,147.6,147.65,147.5,147.5,7
20170901|2016-12-09 10:00,9,147.75,147.75,147.45,147.45,4
20170901|2016-12-09 10:30,9,147.4,147.4,146.95,146.95,36
20170901|2016-12-09 11:00,9,146.95,146.95,146.15,146.15,95
20170901|2016-12-09 11:30,9,146.1,146.25,146,146.05,39
20170901|2016-12-09 12:00,9,146.1,146.1,145.5,145.5,107
20170901|2016-12-12 03:00,12,146.95,146.95,146.3,146.5,34
20170901|2016-12-12 03:30,12,146.55,146.55,146.5,146.5,8
20170901|2016-12-12 04:00,12,146.25,146.25,146.25,146.25,1
20170901|2016-12-12 04:30,12,146.5,146.5,146.35,146.35,3
20170901|2016-12-12 05:30,12,146.6,146.6,146.4,146.6,3
20170901|2016-12-12 06:00,12,146.25,146.35,146.05,146.05,8
20170901|2016-12-12 06:30,12,145.75,145.75,145.75,145.75,1
20170901|2016-12-12 07:00,12,145.7,145.8,145.25,145.25,24
20170901|2016-12-12 07:30,12,146.3,146.3,145.8,145.8,6
20170901|2016-12-12 08:00,12,145.4,146.3,145.4,145.95,24
20170901|2016-12-12 08:30,12,145.9,146.85,145.8,146.6,30
20170901|2016-12-12 09:00,12,146.3,146.4,146.05,146.1,27
20170901|2016-12-12 09:30,12,146.15,147.3,146.15,147.25,109
20170901|2016-12-12 10:00,12,147.25,147.45,146.7,146.75,85
20170901|2016-12-12 10:30,12,147,147.15,146.8,147.15,10
20170901|2016-12-12 11:00,12,146.75,146.8,146.3,146.45,26
20170901|2016-12-12 11:30,12,146.35,146.75,146.35,146.7,26
20170901|2016-12-12 12:00,12,146.6,149.35,146.6,149.35,67
20170901|2016-12-13 03:00,13,149.2,149.95,149.2,149.7,11
20170901|2016-12-13 04:00,13,149.45,149.55,149.45,149.55,5
20170901|2016-12-13 04:30,13,149.55,150.1,149.55,149.95,7
20170901|2016-12-13 05:00,13,149.95,150.1,149.9,150,27
20170901|2016-12-13 05:30,13,150,150.05,150,150.05,2
20170901|2016-12-13 06:00,13,150,150,149.75,149.75,5
20170901|2016-12-13 06:30,13,149.6,149.8,149.6,149.65,6
20170901|2016-12-13 07:00,13,149.6,149.65,148.7,148.8,71
20170901|2016-12-13 07:30,13,148.5,148.6,148.45,148.5,13
20170901|2016-12-13 08:00,13,148.75,148.8,148.2,148.25,19
20170901|2016-12-13 08:30,13,148.05,148.95,148.05,148.65,32
20170901|2016-12-13 09:00,13,148.65,148.65,147.85,147.9,58
20170901|2016-12-13 09:30,13,148.05,148.05,147.65,147.85,36
20170901|2016-12-13 10:00,13,148,148.85,148,148.85,30
20170901|2016-12-13 10:30,13,148.85,148.85,148.1,148.1,12
20170901|2016-12-13 11:00,13,147.7,148.2,147.7,148.2,3
20170901|2016-12-13 11:30,13,148,148.95,148,148.85,18
20170901|2016-12-13 12:00,13,148.95,149.35,148.65,149.15,44
20170901|2016-12-14 03:00,14,149.3,149.3,149.2,149.2,34
20170901|2016-12-14 03:30,14,148.6,148.6,148.05,148.05,11
20170901|2016-12-14 04:00,14,148.25,148.45,148.25,148.45,7
20170901|2016-12-14 04:30,14,148.75,148.85,148.75,148.85,2
20170901|2016-12-14 05:00,14,148.8,148.8,148.8,148.8,1
20170901|2016-12-14 06:00,14,149.25,149.8,149.25,149.8,3
20170901|2016-12-14 06:30,14,149.55,149.8,149.2,149.2,17
20170901|2016-12-14 07:00,14,149.15,149.15,148.3,148.45,72
20170901|2016-12-14 07:30,14,148.5,148.5,147.4,147.9,26
20170901|2016-12-14 08:00,14,147.7,148.3,147.35,147.35,67
20170901|2016-12-14 08:30,14,147.5,148.35,147.5,148.35,79
20170901|2016-12-14 09:00,14,148.3,148.85,148.3,148.45,50
20170901|2016-12-14 09:30,14,148.45,149,148.45,149,8
20170901|2016-12-14 10:00,14,148.95,150.1,148.95,150,42
20170901|2016-12-14 10:30,14,150.05,150.6,149.65,149.65,31
20170901|2016-12-14 11:00,14,149.45,150.1,149.45,150.05,191
20170901|2016-12-14 11:30,14,150.05,150.3,149.75,150,72
20170901|2016-12-14 12:00,14,150.4,151.15,150.3,150.55,79
20170901|2016-12-15 03:00,15,150.05,150.05,148.8,148.8,23
20170901|2016-12-15 03:30,15,148.8,148.9,148.75,148.9,3
20170901|2016-12-15 04:00,15,149.05,149.05,148.9,148.9,20
20170901|2016-12-15 04:30,15,148.65,148.65,148.3,148.3,10
20170901|2016-12-15 05:00,15,148.55,148.6,148.55,148.6,12
20170901|2016-12-15 05:30,15,148.75,148.75,148.6,148.6,2
20170901|2016-12-15 06:00,15,148.95,148.95,148.95,148.95,1
20170901|2016-12-15 06:30,15,148.95,149.05,148.95,149.05,7
20170901|2016-12-15 07:00,15,148.4,148.4,146.55,147.5,78
20170901|2016-12-15 07:30,15,147,147.35,146.2,146.2,52
20170901|2016-12-15 08:00,15,146.6,147.05,146.6,147.05,14
20170901|2016-12-15 08:30,15,146.3,146.45,145.85,146.2,24
20170901|2016-12-15 09:00,15,146.4,146.85,146.4,146.8,32
20170901|2016-12-15 09:30,15,146.5,146.55,146.05,146.2,12
20170901|2016-12-15 10:00,15,146.65,147.25,146.5,146.95,32
20170901|2016-12-15 10:30,15,147.35,147.8,147.25,147.8,6
20170901|2016-12-15 11:00,15,147.9,149.15,147.9,149.1,34
20170901|2016-12-15 11:30,15,149,149.5,148.55,148.55,22
20170901|2016-12-15 12:00,15,149.1,149.1,148.4,148.85,29
20170901|2016-12-16 03:00,16,149.65,149.65,148.9,148.9,44
20170901|2016-12-16 03:30,16,149.25,149.35,149.15,149.35,10
20170901|2016-12-16 04:00,16,149.15,149.5,149.15,149.35,9
20170901|2016-12-16 04:30,16,149.15,149.15,149.15,149.15,3
20170901|2016-12-16 05:30,16,149.15,149.15,149.15,149.15,1
20170901|2016-12-16 06:00,16,148.85,148.85,148.85,148.85,1
20170901|2016-12-16 06:30,16,148.95,149.1,148.65,148.65,15
20170901|2016-12-16 07:00,16,148.85,148.9,148.25,148.25,7
20170901|2016-12-16 07:30,16,147.95,147.95,147.25,147.55,17
20170901|2016-12-16 08:00,16,147.6,148.05,147.3,148.05,139
20170901|2016-12-16 08:30,16,148.05,148.15,147.55,147.95,91
20170901|2016-12-16 09:00,16,147.85,147.95,147.55,147.55,11
20170901|2016-12-16 09:30,16,147.4,147.5,147.3,147.5,29
20170901|2016-12-16 10:00,16,147.35,148.05,147.3,147.9,16
20170901|2016-12-16 10:30,16,147.7,147.95,147.65,147.95,10
20170901|2016-12-16 11:00,16,147.95,148,147.6,148,14
20170901|2016-12-16 11:30,16,148.1,148.55,148.1,148.55,19
20170901|2016-12-16 12:00,16,148.8,149.4,148.45,148.5,63
20170901|2016-12-19 03:00,19,148.5,148.75,148.5,148.75,5
20170901|2016-12-19 04:30,19,148.5,148.75,148.5,148.75,7
20170901|2016-12-19 05:00,19,149.25,149.6,149.05,149.05,6
20170901|2016-12-19 05:30,19,149.55,149.55,149.55,149.55,1
20170901|2016-12-19 06:00,19,149.5,149.7,149.5,149.7,8
20170901|2016-12-19 06:30,19,150.1,150.1,150.1,150.1,4
20170901|2016-12-19 07:00,19,149.8,149.8,149.2,149.2,12
20170901|2016-12-19 07:30,19,149.65,149.65,149.45,149.45,3
20170901|2016-12-19 08:00,19,149.8,149.8,149.8,149.8,1
20170901|2016-12-19 08:30,19,150,150.75,149.9,150.75,6
20170901|2016-12-19 09:00,19,150.8,151.05,150.55,150.55,20
20170901|2016-12-19 09:30,19,150.8,150.8,150.35,150.6,13
20170901|2016-12-19 10:00,19,150.4,151.05,150.4,151.05,53
20170901|2016-12-19 10:30,19,151.1,151.1,150.65,150.8,11
20170901|2016-12-19 11:00,19,150.5,150.65,150.3,150.3,20
20170901|2016-12-19 11:30,19,150.2,150.2,149.75,149.8,13
20170901|2016-12-19 12:00,19,149.5,150.7,149.5,150.35,50
20170901|2016-12-20 03:00,20,151,151,150.95,150.95,2
20170901|2016-12-20 03:30,20,150.7,150.85,150.7,150.85,6
20170901|2016-12-20 04:00,20,150.7,150.7,150.5,150.5,4
20170901|2016-12-20 04:30,20,150.55,150.55,150.45,150.45,5
20170901|2016-12-20 05:30,20,150.4,150.4,150.4,150.4,1
20170901|2016-12-20 06:30,20,150.95,150.95,150.95,150.95,2
20170901|2016-12-20 07:00,20,150.55,150.55,149.35,149.5,26
20170901|2016-12-20 07:30,20,149.3,149.35,148.95,148.95,95
20170901|2016-12-20 08:00,20,149.15,149.5,148.8,149.25,14
20170901|2016-12-20 08:30,20,149.5,150.55,149.5,150.3,39
20170901|2016-12-20 09:00,20,149.9,149.9,149.9,149.9,1
20170901|2016-12-20 09:30,20,149.65,150.15,149.5,150.15,9
20170901|2016-12-20 10:00,20,150.1,150.25,150,150,7
20170901|2016-12-20 10:30,20,150.05,150.3,149.95,150.3,4
20170901|2016-12-20 11:00,20,150.15,150.25,150,150.25,25
20170901|2016-12-20 11:30,20,150.1,150.4,150.05,150.35,55
20170901|2016-12-20 12:00,20,150.4,150.65,149.8,149.9,67
20170901|2016-12-21 03:00,21,149.75,149.75,149.6,149.65,3
20170901|2016-12-21 03:30,21,149.95,149.95,149.95,149.95,1
20170901|2016-12-21 04:00,21,150.1,150.2,150.1,150.2,2
20170901|2016-12-21 05:00,21,149.65,149.8,149.65,149.8,6
20170901|2016-12-21 06:00,21,149.9,150,149.9,150,6
20170901|2016-12-21 06:30,21,149.6,149.6,149.6,149.6,2
20170901|2016-12-21 07:00,21,149.45,149.45,149.15,149.15,24
20170901|2016-12-21 07:30,21,149.5,149.6,149.4,149.4,10
20170901|2016-12-21 08:00,21,149.8,150.1,149.75,150.1,25
20170901|2016-12-21 08:30,21,150.25,150.4,150.05,150.4,28
20170901|2016-12-21 09:00,21,150.3,151,150.3,150.85,79
20170901|2016-12-21 09:30,21,150.8,150.8,150.3,150.3,12
20170901|2016-12-21 10:00,21,150.8,151.05,150.8,151.05,3
20170901|2016-12-21 11:00,21,150.8,150.8,150.8,150.8,3
20170901|2016-12-21 11:30,21,150.65,150.75,150.55,150.65,16
20170901|2016-12-21 12:00,21,150.65,151,150.65,150.7,102
20170901|2016-12-22 03:00,22,150.5,150.5,150.05,150.05,11
20170901|2016-12-22 03:30,22,149.85,149.85,149.85,149.85,1
20170901|2016-12-22 04:30,22,149.75,149.85,149.7,149.8,7
20170901|2016-12-22 05:00,22,149.9,149.9,149.9,149.9,8
20170901|2016-12-22 06:30,22,149.85,150.1,149.85,150.1,3
20170901|2016-12-22 07:00,22,149.85,150,149.55,149.55,6
20170901|2016-12-22 07:30,22,149.9,150,149.6,149.6,28
20170901|2016-12-22 08:00,22,149.25,149.25,149,149,14
20170901|2016-12-22 08:30,22,148.55,148.7,147.75,147.9,30
20170901|2016-12-22 09:00,22,147.95,148.6,147.95,148.5,17
20170901|2016-12-22 09:30,22,148.55,149,148.55,149,7
20170901|2016-12-22 10:00,22,149,149,148.4,148.5,26
20170901|2016-12-22 10:30,22,148.65,148.7,148,148,19
20170901|2016-12-22 11:00,22,148.15,148.15,147,147.15,25
20170901|2016-12-22 11:30,22,147,147,145.95,145.95,53
20170901|2016-12-22 12:00,22,145.9,146.1,145.15,145.35,93
20170901|2016-12-23 03:00,23,146.1,146.1,145.4,145.4,5
20170901|2016-12-23 03:30,23,145.55,145.55,145.1,145.25,12
20170901|2016-12-23 04:30,23,145.7,145.7,145.65,145.65,3
20170901|2016-12-23 05:00,23,145.7,146.05,145.7,146,5
20170901|2016-12-23 05:30,23,146.05,146.15,146,146,59
20170901|2016-12-23 06:00,23,146,146.05,146,146.05,22
20170901|2016-12-23 06:30,23,145.55,145.55,145.2,145.2,10
20170901|2016-12-23 07:00,23,145.4,145.6,144.7,145.3,132
20170901|2016-12-23 07:30,23,145.05,145.35,144.9,145.1,113
20170901|2016-12-23 08:00,23,145.1,145.3,144.7,144.7,59
20170901|2016-12-23 08:30,23,144.9,144.9,144.65,144.75,25
20170901|2016-12-23 09:00,23,144.7,144.9,144.7,144.9,4
20170901|2016-12-23 09:30,23,144.65,144.75,144.55,144.6,22
20170901|2016-12-23 10:00,23,144.6,144.6,144.55,144.55,27
20170901|2016-12-23 10:30,23,144.65,144.65,144.6,144.65,7
20170901|2016-12-23 11:00,23,144.5,144.5,144.05,144.15,38
20170901|2016-12-23 11:30,23,144.05,144.05,143.25,143.25,122
20170901|2016-12-23 12:00,23,143.25,143.25,142.5,142.5,68
20170901|2016-12-27 07:00,27,144,144,142,142,101
20170901|2016-12-27 07:30,27,142,142,141.3,141.35,64
20170901|2016-12-27 08:00,27,141.05,141.05,140.8,140.8,86
20170901|2016-12-27 08:30,27,140.8,140.95,140.8,140.95,34
20170901|2016-12-27 09:00,27,140.9,142.1,140.9,142.1,12
20170901|2016-12-27 09:30,27,142,142,141.5,141.5,31
20170901|2016-12-27 10:00,27,141.35,141.75,141.15,141.75,12
20170901|2016-12-27 10:30,27,141.05,141.1,140.45,140.45,55
20170901|2016-12-27 11:00,27,140.2,140.25,140.1,140.1,18
20170901|2016-12-27 11:30,27,140.25,140.35,140.25,140.35,15
20170901|2016-12-27 12:00,27,140.1,141.3,140.05,141.3,70
20170901|2016-12-28 03:00,28,141.7,142.15,141.6,141.85,16
20170901|2016-12-28 03:30,28,142,142,142,142,1
20170901|2016-12-28 07:00,28,141.6,141.6,140.15,140.15,26
20170901|2016-12-28 07:30,28,140.55,140.55,140,140.05,50
20170901|2016-12-28 08:00,28,140.05,140.1,140,140,172
20170901|2016-12-28 08:30,28,140.05,140.05,140,140,244
20170901|2016-12-28 09:00,28,140,140.65,140,140.65,68
20170901|2016-12-28 09:30,28,140.65,141.2,140.65,140.8,21
20170901|2016-12-28 10:00,28,140.8,140.9,140.15,140.15,17
20170901|2016-12-28 10:30,28,140.1,140.15,139.9,139.9,61
20170901|2016-12-28 11:00,28,139.8,139.8,139.6,139.6,65
20170901|2016-12-28 11:30,28,139.6,139.8,139.55,139.8,27
20170901|2016-12-28 12:00,28,139.75,140.3,139.75,140.15,33
20170901|2016-12-29 03:00,29,142,142,140.4,140.65,12
20170901|2016-12-29 03:30,29,140.55,140.65,140.55,140.65,9
20170901|2016-12-29 04:30,29,141.1,141.1,141.1,141.1,1
20170901|2016-12-29 05:00,29,141.05,141.1,141.05,141.05,7
20170901|2016-12-29 05:30,29,140.7,140.7,140.7,140.7,2
20170901|2016-12-29 06:00,29,140.8,140.85,140.8,140.85,6
20170901|2016-12-29 06:30,29,140.8,141.15,140.8,141.15,20
20170901|2016-12-29 07:00,29,140.75,140.9,140.7,140.7,41
20170901|2016-12-29 07:30,29,140.45,140.75,140.3,140.75,16
20170901|2016-12-29 08:00,29,140.5,140.55,140.5,140.55,5
20170901|2016-12-29 08:30,29,140.85,140.95,140.65,140.75,14
20170901|2016-12-29 09:00,29,140.5,141.75,140.45,141.75,25
20170901|2016-12-29 09:30,29,141.75,142.85,141.65,142.85,53
20170901|2016-12-29 10:00,29,142.8,144.15,142.7,144.15,12
20170901|2016-12-29 10:30,29,144.85,144.9,143.25,143.65,15
20170901|2016-12-29 11:00,29,142.85,142.95,142.7,142.7,19
20170901|2016-12-29 11:30,29,142.85,142.85,142.85,142.85,1
20170901|2016-12-29 12:00,29,142.85,143.1,142,142.1,27
20170901|2016-12-30 03:00,30,143.2,143.2,142.4,142.75,36
20170901|2016-12-30 03:30,30,142.75,142.75,142.7,142.7,2
20170901|2016-12-30 05:30,30,143.4,143.4,143.4,143.4,2
20170901|2016-12-30 06:00,30,143.25,143.3,143,143,5
20170901|2016-12-30 06:30,30,143.2,143.2,143.2,143.2,10
20170901|2016-12-30 07:00,30,143.9,143.9,143.9,143.9,3
20170901|2016-12-30 07:30,30,143.8,143.8,143.8,143.8,5
20170901|2016-12-30 08:00,30,143.6,143.8,143.45,143.8,6
20170901|2016-12-30 08:30,30,144.15,144.3,144.15,144.3,21
20170901|2016-12-30 09:00,30,144.1,144.15,143.85,143.9,24
20170901|2016-12-30 09:30,30,143.95,144.05,143.95,144.05,4
20170901|2016-12-30 10:00,30,144.25,145.3,144.25,145.3,11
20170901|2016-12-30 10:30,30,144.45,144.65,144.45,144.65,2
20170901|2016-12-30 11:00,30,144.45,144.45,144.15,144.25,6
20170901|2016-12-30 11:30,30,143.85,143.85,143,143,4
20170901|2016-12-30 12:00,30,142.85,144.15,142.85,143.8,27
20170901|2017-01-03 03:30,3,145.4,145.55,145.3,145.3,8
20170901|2017-01-03 04:00,3,145.35,145.35,145.25,145.25,5
20170901|2017-01-03 04:30,3,145.1,145.1,145.1,145.1,2
20170901|2017-01-03 05:00,3,145.2,145.2,144.9,144.9,2
20170901|2017-01-03 05:30,3,144.85,144.95,144.5,144.65,38
20170901|2017-01-03 06:00,3,144.5,144.75,144.5,144.75,9
20170901|2017-01-03 07:00,3,144.5,144.55,143.75,144,134
20170901|2017-01-03 07:30,3,143.85,144,143.15,143.65,29
20170901|2017-01-03 08:00,3,142.85,142.85,142.25,142.4,33
20170901|2017-01-03 08:30,3,143,143,142.4,142.4,34
20170901|2017-01-03 09:00,3,142.1,142.25,141.15,141.45,63
20170901|2017-01-03 09:30,3,141.3,142,141.3,141.35,127
20170901|2017-01-03 10:00,3,141.35,142.8,141.25,142.8,40
20170901|2017-01-03 10:30,3,142.6,142.8,142.6,142.8,9
20170901|2017-01-03 11:00,3,142.35,142.9,142.15,142.9,88
20170901|2017-01-03 11:30,3,142.8,142.95,142.8,142.85,14
20170901|2017-01-03 12:00,3,144.05,144.3,143.7,144.15,40
20170901|2017-01-04 03:00,4,143.65,145.1,143.65,144.95,22
20170901|2017-01-04 03:30,4,145,145.1,145,145.1,2
20170901|2017-01-04 04:00,4,144.85,145.15,144.85,145.15,3
20170901|2017-01-04 04:30,4,145.15,145.2,144.95,144.95,3
20170901|2017-01-04 05:00,4,144.9,145.1,144.9,144.95,16
20170901|2017-01-04 05:30,4,144.75,145,144.55,145,21
20170901|2017-01-04 06:00,4,145.25,145.95,145.25,145.95,23
20170901|2017-01-04 06:30,4,145.95,146.05,145.7,145.85,35
20170901|2017-01-04 07:00,4,145.95,147.6,145.55,147.4,65
20170901|2017-01-04 07:30,4,147.75,149.4,147.55,148.8,92
20170901|2017-01-04 08:00,4,148.3,148.5,147.9,148.05,98
20170901|2017-01-04 08:30,4,148.05,148.65,148.05,148.65,28
20170901|2017-01-04 09:00,4,148.65,148.65,147.7,147.7,56
20170901|2017-01-04 09:30,4,147.6,148.25,147.3,148.25,54
20170901|2017-01-04 10:00,4,148.25,148.4,148.15,148.25,29
20170901|2017-01-04 10:30,4,148.3,148.75,148.2,148.7,85
20170901|2017-01-04 11:00,4,148.7,149.1,148.7,149,182
20170901|2017-01-04 11:30,4,148.65,148.8,148.1,148.65,31
20170901|2017-01-04 12:00,4,148.55,148.65,147.95,148.5,21
20170901|2017-01-05 03:00,5,148.85,149.2,148.75,149.2,22
20170901|2017-01-05 03:30,5,149.3,149.3,148.9,148.9,13
20170901|2017-01-05 04:00,5,149.25,149.95,149.25,149.95,8
20170901|2017-01-05 04:30,5,149.95,150,149.7,149.95,16
20170901|2017-01-05 05:00,5,150.05,150.2,149.75,149.75,33
20170901|2017-01-05 05:30,5,149.75,149.75,148.85,149.15,22
20170901|2017-01-05 06:00,5,149.05,149.2,148.55,148.75,33
20170901|2017-01-05 06:30,5,149.4,149.5,149.2,149.5,8
20170901|2017-01-05 07:00,5,149.75,150.65,149.55,150.55,50
20170901|2017-01-05 07:30,5,150.1,150.1,149.05,149.15,26
20170901|2017-01-05 08:00,5,149.35,149.35,148.85,149.1,12
20170901|2017-01-05 08:30,5,149.9,149.9,149.75,149.75,7
20170901|2017-01-05 09:00,5,149.45,150.4,149.45,150.2,33
20170901|2017-01-05 09:30,5,150.4,150.7,150.4,150.55,5
20170901|2017-01-05 10:00,5,150.45,150.9,150.4,150.85,10
20170901|2017-01-05 10:30,5,150.65,151.15,150.65,150.95,25
20170901|2017-01-05 11:00,5,150.85,151.9,150.85,151.45,43
20170901|2017-01-05 11:30,5,151.4,151.5,150.9,150.95,28
20170901|2017-01-05 12:00,5,151.05,151.15,149.9,150.3,99
20170901|2017-01-06 03:00,6,150.35,150.5,150,150.3,45
20170901|2017-01-06 03:30,6,150.45,150.45,150.45,150.45,3
20170901|2017-01-06 04:00,6,150.9,151,150.9,151,7
20170901|2017-01-06 04:30,6,150.9,150.9,150.9,150.9,1
20170901|2017-01-06 05:00,6,150.25,150.25,150.25,150.25,1
20170901|2017-01-06 05:30,6,150.45,150.45,149.95,150.1,20
20170901|2017-01-06 06:00,6,150.25,150.25,149.95,150.2,7
20170901|2017-01-06 06:30,6,150.25,150.7,150.15,150.15,144
20170901|2017-01-06 07:00,6,150.2,150.95,150.2,150.9,39
20170901|2017-01-06 07:30,6,150.65,150.65,149.45,149.45,42
20170901|2017-01-06 08:00,6,149.3,150.45,149.3,150.45,54
20170901|2017-01-06 08:30,6,150.35,150.9,150.2,150.6,63
20170901|2017-01-06 09:00,6,150.7,150.85,150.15,150.2,33
20170901|2017-01-06 09:30,6,150,150.4,149.85,150.25,26
20170901|2017-01-06 10:00,6,150.45,150.65,149.95,150.05,38
20170901|2017-01-06 10:30,6,150.15,150.5,150.1,150.25,24
20170901|2017-01-06 11:00,6,150.05,150.05,149.4,149.5,27
20170901|2017-01-06 11:30,6,149.55,149.55,148.95,149.4,43
20170901|2017-01-06 12:00,6,149.25,149.6,149.15,149.25,13
20170901|2017-01-09 03:00,9,148.55,148.55,147.75,148.15,36
20170901|2017-01-09 03:30,9,148.35,148.5,148.1,148.3,29
20170901|2017-01-09 04:00,9,148.3,148.4,148.3,148.4,5
20170901|2017-01-09 04:30,9,148.6,148.6,148.6,148.6,1
20170901|2017-01-09 05:00,9,148.95,148.95,148.9,148.9,5
20170901|2017-01-09 05:30,9,149,149,148.9,148.9,8
20170901|2017-01-09 06:00,9,149.05,149.05,148.85,148.95,21
20170901|2017-01-09 06:30,9,148.85,148.85,147.9,147.95,22
20170901|2017-01-09 07:00,9,148,148,147.6,147.6,91
20170901|2017-01-09 07:30,9,147.85,150.35,147.85,150.35,62
20170901|2017-01-09 08:00,9,150.45,150.45,149.6,150.1,53
20170901|2017-01-09 08:30,9,149.9,151.45,149.7,151.05,112
20170901|2017-01-09 09:00,9,150.9,152.5,150.8,152.2,172
20170901|2017-01-09 09:30,9,152.05,152.4,151.8,151.85,75
20170901|2017-01-09 10:00,9,151.4,151.65,151.35,151.35,22
20170901|2017-01-09 10:30,9,151.15,151.5,151.1,151.25,25
20170901|2017-01-09 11:00,9,151.35,151.4,150.45,150.55,72
20170901|2017-01-09 11:30,9,150.7,150.95,149.85,150.25,65
20170901|2017-01-09 12:00,9,150.2,151.4,150.2,151.4,98
20170901|2017-01-10 03:00,10,151.25,151.45,150.95,151.45,10
20170901|2017-01-10 03:30,10,151.4,151.65,151.4,151.6,7
20170901|2017-01-10 04:00,10,151.8,151.8,151.8,151.8,1
20170901|2017-01-10 04:30,10,151.65,151.65,151.2,151.45,16
20170901|2017-01-10 05:00,10,151.3,151.4,151.2,151.4,6
20170901|2017-01-10 05:30,10,151.45,151.7,151.45,151.65,12
20170901|2017-01-10 06:00,10,151.7,151.7,151.1,151.1,12
20170901|2017-01-10 06:30,10,151.3,151.3,151.1,151.1,2
20170901|2017-01-10 07:00,10,151.85,152.45,151.85,152.3,108
20170901|2017-01-10 07:30,10,151.75,152,151.45,152,38
20170901|2017-01-10 08:00,10,152.25,152.8,152.2,152.7,160
20170901|2017-01-10 08:30,10,152.75,153.85,152.7,153.85,148
20170901|2017-01-10 09:00,10,153.8,153.8,153.3,153.8,27
20170901|2017-01-10 09:30,10,153.4,153.85,153.25,153.6,54
20170901|2017-01-10 10:00,10,153.75,154.45,153.75,154.45,38
20170901|2017-01-10 10:30,10,154.4,154.5,154.15,154.45,123
20170901|2017-01-10 11:00,10,154.5,154.6,154,154.25,39
20170901|2017-01-10 11:30,10,154.25,154.45,154.2,154.2,22
20170901|2017-01-10 12:00,10,154.35,154.6,153.9,154.15,36
20170901|2017-01-11 03:00,11,154.75,154.75,154.4,154.65,21
20170901|2017-01-11 03:30,11,155,155.65,155,155.6,10
20170901|2017-01-11 04:00,11,155.15,155.15,155.05,155.05,19
20170901|2017-01-11 04:30,11,155.9,155.9,155.9,155.9,1
20170901|2017-01-11 05:00,11,155.65,155.65,155.3,155.55,8
20170901|2017-01-11 05:30,11,155.6,155.6,155.2,155.3,31
20170901|2017-01-11 06:00,11,155.25,155.6,155.2,155.4,43
20170901|2017-01-11 06:30,11,155.4,155.5,155.2,155.35,39
20170901|2017-01-11 07:00,11,155.75,156.7,155.7,156.1,97
20170901|2017-01-11 07:30,11,156.2,157.2,155.85,156.9,152
20170901|2017-01-11 08:00,11,156.95,157.55,156.95,157.55,31
20170901|2017-01-11 08:30,11,157.55,157.6,157,157.2,54
20170901|2017-01-11 09:00,11,157.25,157.25,155.95,156,80
20170901|2017-01-11 09:30,11,155.9,156.25,155.2,155.25,107
20170901|2017-01-11 10:00,11,155.2,155.65,154.5,155.45,132
20170901|2017-01-11 10:30,11,155.75,156.1,155.75,155.85,14
20170901|2017-01-11 11:00,11,155.95,156.1,155.5,155.95,107
20170901|2017-01-11 11:30,11,155.75,155.95,154.95,155.7,38
20170901|2017-01-11 12:00,11,155.65,156.05,155.55,156.05,58
20170901|2017-01-12 03:00,12,156.2,156.9,156.2,156.9,7
20170901|2017-01-12 03:30,12,156.9,156.9,156.55,156.75,24
20170901|2017-01-12 04:00,12,156.55,156.55,156.55,156.55,1
20170901|2017-01-12 04:30,12,156.55,156.55,156.35,156.4,8
20170901|2017-01-12 05:00,12,156.6,156.7,156.6,156.7,3
20170901|2017-01-12 06:00,12,156.8,157.45,156.8,157.35,10
20170901|2017-01-12 06:30,12,157,157.05,156.95,157,8
20170901|2017-01-12 07:00,12,157.4,157.85,157.1,157.85,9
20170901|2017-01-12 07:30,12,157.55,158.05,156.55,156.7,52
20170901|2017-01-12 08:00,12,157.3,157.35,157.25,157.35,7
20170901|2017-01-12 08:30,12,157.4,158,157.35,157.7,50
20170901|2017-01-12 09:00,12,157.5,157.55,156.2,156.5,101
20170901|2017-01-12 09:30,12,156.55,156.55,155.5,155.9,52
20170901|2017-01-12 10:00,12,155.8,156.45,155.8,156.4,28
20170901|2017-01-12 10:30,12,156.5,156.65,156.15,156.15,40
20170901|2017-01-12 11:00,12,156.5,156.6,156.45,156.6,12
20170901|2017-01-12 11:30,12,156.9,157.3,156.55,156.55,36
20170901|2017-01-12 12:00,12,156.35,156.75,156,156.55,46
20170901|2017-01-13 03:00,13,155.9,156.1,155.5,155.95,81
20170901|2017-01-13 03:30,13,156,156.35,156,156,30
20170901|2017-01-13 04:00,13,155.8,156.1,155.8,156.1,8
20170901|2017-01-13 04:30,13,155.95,156.1,155.9,155.95,18
20170901|2017-01-13 05:00,13,155.8,155.9,155.8,155.9,4
20170901|2017-01-13 05:30,13,155.85,155.85,155.85,155.85,3
20170901|2017-01-13 06:00,13,155.5,155.5,154.75,154.9,84
20170901|2017-01-13 06:30,13,154.4,154.7,154.3,154.55,66
20170901|2017-01-13 07:00,13,154.75,155.45,154.7,155.45,47
20170901|2017-01-13 07:30,13,155.45,156.05,155.45,155.6,37
20170901|2017-01-13 08:00,13,155.8,156.05,154.9,155.8,55
20170901|2017-01-13 08:30,13,155.6,155.8,155.55,155.8,20
20170901|2017-01-13 09:00,13,156,156.25,156,156.05,8
20170901|2017-01-13 09:30,13,156,156.2,155.8,155.95,52
20170901|2017-01-13 10:00,13,156.05,156.25,155.9,156.2,27
20170901|2017-01-13 10:30,13,156.1,156.6,156.1,156.55,18
20170901|2017-01-13 11:00,13,156.35,156.55,156.25,156.5,25
20170901|2017-01-13 11:30,13,156.5,156.7,156.35,156.35,33
20170901|2017-01-13 12:00,13,156.2,156.45,155.7,155.7,83
20170901|2017-01-17 03:00,17,155.9,155.9,155.05,155.55,20
20170901|2017-01-17 03:30,17,155.75,155.75,155.75,155.75,1
20170901|2017-01-17 04:00,17,155.55,155.55,155.4,155.4,9
20170901|2017-01-17 04:30,17,155.6,155.6,155.6,155.6,1
20170901|2017-01-17 05:00,17,156.15,156.3,156.15,156.3,123
20170901|2017-01-17 05:30,17,156.3,156.3,156.2,156.2,35
20170901|2017-01-17 06:00,17,156.2,156.55,156,156,88
20170901|2017-01-17 06:30,17,155.45,155.6,155.2,155.2,16
20170901|2017-01-17 07:00,17,155.55,156.6,155.55,156.3,28
20170901|2017-01-17 07:30,17,156.55,156.55,155.55,156.3,25
20170901|2017-01-17 08:00,17,156.35,156.35,155.9,155.9,22
20170901|2017-01-17 08:30,17,156.3,157.25,156.15,157.1,33
20170901|2017-01-17 09:00,17,157.05,157.05,156.15,156.9,28
20170901|2017-01-17 09:30,17,156.4,156.85,156.25,156.25,23
20170901|2017-01-17 10:00,17,156.45,157,156.45,156.9,27
20170901|2017-01-17 10:30,17,156.9,157.25,156.85,156.9,75
20170901|2017-01-17 11:00,17,157.3,157.55,157.05,157.05,69
20170901|2017-01-17 11:30,17,156.95,156.95,156.9,156.9,8
20170901|2017-01-17 12:00,17,157.05,157.15,156.55,156.75,52
20170901|2017-01-18 03:00,18,156.15,156.7,156.15,156.7,49
20170901|2017-01-18 03:30,18,156.8,156.85,156.6,156.6,28
20170901|2017-01-18 04:00,18,156.6,156.6,156.4,156.6,20
20170901|2017-01-18 04:30,18,156.35,156.35,156.25,156.25,13
20170901|2017-01-18 05:00,18,156.55,156.6,156.4,156.4,7
20170901|2017-01-18 05:30,18,156.7,156.7,156.7,156.7,1
20170901|2017-01-18 06:30,18,156.5,156.55,155.85,155.85,78
20170901|2017-01-18 07:00,18,156,156.3,155.6,156.2,119
20170901|2017-01-18 07:30,18,156.35,156.35,155.75,155.75,50
20170901|2017-01-18 08:00,18,155.6,155.6,153.7,154.3,132
20170901|2017-01-18 08:30,18,154.35,154.85,153.9,154.75,61
20170901|2017-01-18 09:00,18,154.65,155,154.55,154.65,127
20170901|2017-01-18 09:30,18,154.75,154.85,154.55,154.55,100
20170901|2017-01-18 10:00,18,154.5,154.65,154.3,154.65,74
20170901|2017-01-18 10:30,18,154.65,155.55,154.6,155.25,60
20170901|2017-01-18 11:00,18,155.45,156.35,155.45,156.05,149
20170901|2017-01-18 11:30,18,156,156.05,155.9,155.95,25
20170901|2017-01-18 12:00,18,155.7,156.55,155.7,156.55,100
20170901|2017-01-19 03:00,19,156.05,156.55,156.05,156.55,34
20170901|2017-01-19 03:30,19,156.4,156.55,156.25,156.25,39
20170901|2017-01-19 04:00,19,156.2,156.2,155.9,155.9,17
20170901|2017-01-19 04:30,19,155.95,156.05,155.95,156.05,4
20170901|2017-01-19 05:30,19,156.25,156.25,156.25,156.25,15
20170901|2017-01-19 06:00,19,156.15,156.15,155.85,155.85,5
20170901|2017-01-19 06:30,19,155.9,156.05,155.8,156,28
20170901|2017-01-19 07:00,19,156.15,157.2,156.15,157.05,47
20170901|2017-01-19 07:30,19,157.05,157.25,155.95,156.1,56
20170901|2017-01-19 08:00,19,156.15,156.25,155.6,156,16
20170901|2017-01-19 08:30,19,155.85,156.05,155.8,155.95,24
20170901|2017-01-19 09:00,19,156.1,156.65,156.1,156.45,71
20170901|2017-01-19 09:30,19,156.6,156.85,156,156.3,59
20170901|2017-01-19 10:00,19,156.35,156.65,156.35,156.65,12
20170901|2017-01-19 10:30,19,156.7,157.25,156.6,157.25,48
20170901|2017-01-19 11:00,19,157.3,158.25,157.25,157.75,45
20170901|2017-01-19 11:30,19,157.6,157.6,156.6,157.15,40
20170901|2017-01-19 12:00,19,157.5,157.75,157.15,157.7,27
20170901|2017-01-20 03:00,20,157.5,158.2,157.5,158.15,66
20170901|2017-01-20 03:30,20,158.3,158.8,158.3,158.7,59
20170901|2017-01-20 04:00,20,158.7,158.7,158.35,158.4,36
20170901|2017-01-20 04:30,20,158.55,158.75,158.45,158.45,28
20170901|2017-01-20 05:00,20,158.3,158.4,158.15,158.4,4
20170901|2017-01-20 06:00,20,158.3,158.3,158.3,158.3,1
20170901|2017-01-20 06:30,20,158.35,158.35,157.85,158.25,11
20170901|2017-01-20 07:00,20,158.3,159.1,158.3,159.1,45
20170901|2017-01-20 07:30,20,159.1,159.6,158.6,159.2,66
20170901|2017-01-20 08:00,20,159.3,159.55,159.1,159.1,20
20170901|2017-01-20 08:30,20,159.3,159.7,158.8,159.6,55
20170901|2017-01-20 09:00,20,159.6,159.6,158.95,159.15,13
20170901|2017-01-20 09:30,20,159.35,159.35,159.35,159.35,6
20170901|2017-01-20 10:00,20,159.5,159.6,159.4,159.5,73
20170901|2017-01-20 10:30,20,159.55,160.15,159.5,159.9,69
20170901|2017-01-20 11:00,20,160.05,160.05,159.85,160,36
20170901|2017-01-20 11:30,20,160,160,159.65,159.8,13
20170901|2017-01-20 12:00,20,159.95,160.1,159.95,160.1,51
20170901|2017-01-23 03:00,23,159.85,160.2,159.85,160.15,48
20170901|2017-01-23 03:30,23,160.1,160.15,160.05,160.1,53
20170901|2017-01-23 04:00,23,159.95,160.25,159.95,160.2,17
20170901|2017-01-23 04:30,23,160.2,161.1,160.2,160.95,100
20170901|2017-01-23 05:00,23,160.95,161.2,160.55,160.55,38
20170901|2017-01-23 05:30,23,160.8,161.1,160.8,161.1,22
20170901|2017-01-23 06:00,23,161.05,161.05,160.6,160.75,48
20170901|2017-01-23 06:30,23,160.9,161,160.75,160.85,101
20170901|2017-01-23 07:00,23,161.1,161.5,160.9,161.25,87
20170901|2017-01-23 07:30,23,161.6,162.2,161.6,162.1,72
20170901|2017-01-23 08:00,23,162.15,162.7,161.9,162.6,185
20170901|2017-01-23 08:30,23,162.7,162.9,162.5,162.65,127
20170901|2017-01-23 09:00,23,162.6,162.65,161.55,161.65,47
20170901|2017-01-23 09:30,23,161.85,162.6,161.85,162.6,108
20170901|2017-01-23 10:00,23,162.5,162.5,162.3,162.3,20
20170901|2017-01-23 10:30,23,162.95,163.5,162.95,163.5,43
20170901|2017-01-23 11:00,23,163.25,163.5,163,163,98
20170901|2017-01-23 11:30,23,162.95,163.3,162.75,163.25,46
20170901|2017-01-23 12:00,23,163.15,163.15,161.7,161.7,89
20170901|2017-01-24 03:00,24,161,161.5,160.7,161.5,39
20170901|2017-01-24 03:30,24,161.5,162.35,161.5,162.35,42
20170901|2017-01-24 04:00,24,162.4,162.5,162.4,162.5,16
20170901|2017-01-24 04:30,24,162.6,162.6,162.4,162.4,11
20170901|2017-01-24 05:00,24,162.15,162.15,162.15,162.15,2
20170901|2017-01-24 05:30,24,161.85,161.85,161.85,161.85,3
20170901|2017-01-24 06:00,24,161.9,161.9,161.7,161.7,10
20170901|2017-01-24 06:30,24,161.9,162.35,161.9,162.25,82
20170901|2017-01-24 07:00,24,162.35,163.3,162.35,163.2,74
20170901|2017-01-24 07:30,24,163.35,163.35,163,163.3,61
20170901|2017-01-24 08:00,24,163.5,163.65,163.25,163.4,108
20170901|2017-01-24 08:30,24,163.5,163.75,163.35,163.55,57
20170901|2017-01-24 09:00,24,163.65,163.75,162.75,163.25,106
20170901|2017-01-24 09:30,24,163.25,163.25,161.8,162.35,97
20170901|2017-01-24 10:00,24,161.5,162.1,161.25,161.35,51
20170901|2017-01-24 10:30,24,161.4,161.95,161.4,161.95,5
20170901|2017-01-24 11:00,24,162,162,161.6,161.6,8
20170901|2017-01-24 11:30,24,161.5,161.65,160.45,160.6,57
20170901|2017-01-24 12:00,24,160.6,160.75,158.8,159.2,166
20170901|2017-01-25 03:00,25,159.2,159.2,158.5,158.6,48
20170901|2017-01-25 03:30,25,158.75,158.75,158.75,158.75,1
20170901|2017-01-25 04:30,25,158.85,158.85,158.3,158.3,6
20170901|2017-01-25 05:00,25,158.8,158.8,158.8,158.8,2
20170901|2017-01-25 06:00,25,159,159.2,159,159.2,6
20170901|2017-01-25 06:30,25,159.1,159.2,158.5,158.5,66
20170901|2017-01-25 07:00,25,158.55,160,158.55,160,91
20170901|2017-01-25 07:30,25,160.2,160.6,160.1,160.4,54
20170901|2017-01-25 08:00,25,160.55,161,160.25,160.7,27
20170901|2017-01-25 08:30,25,160.8,161.15,160.3,160.8,49
20170901|2017-01-25 09:00,25,160.9,161.85,160.9,161.3,192
20170901|2017-01-25 09:30,25,161.25,161.55,161.05,161.05,30
20170901|2017-01-25 10:00,25,160.95,161.35,160.95,161.35,7
20170901|2017-01-25 10:30,25,161.4,162.4,161.4,162.15,55
20170901|2017-01-25 11:00,25,162,162,161,161,64
20170901|2017-01-25 11:30,25,160.85,161,160.5,160.65,47
20170901|2017-01-25 12:00,25,160.6,160.6,159.6,160.25,78
20170901|2017-01-26 03:00,26,160.75,160.85,160.5,160.85,11
20170901|2017-01-26 03:30,26,160.9,160.9,160.5,160.5,10
20170901|2017-01-26 04:00,26,160.35,160.85,160.35,160.85,9
20170901|2017-01-26 04:30,26,160.8,161,160.7,160.75,30
20170901|2017-01-26 05:00,26,160.5,160.5,160.5,160.5,1
20170901|2017-01-26 05:30,26,160.35,160.35,160.35,160.35,1
20170901|2017-01-26 06:00,26,160.3,160.3,160.2,160.2,15
20170901|2017-01-26 06:30,26,159.85,159.85,158.95,158.95,56
20170901|2017-01-26 07:00,26,158.95,159.5,157.8,159.25,123
20170901|2017-01-26 07:30,26,159.5,159.85,159.5,159.65,37
20170901|2017-01-26 08:00,26,159.2,159.2,158.7,159.15,42
20170901|2017-01-26 08:30,26,159.15,159.15,158.35,158.95,94
20170901|2017-01-26 09:00,26,158.45,158.7,157.8,158.7,115
20170901|2017-01-26 09:30,26,158.45,158.45,158.2,158.2,10
20170901|2017-01-26 10:00,26,158.3,158.3,157.65,158.25,75
20170901|2017-01-26 10:30,26,158.05,158.05,157.7,158,15
20170901|2017-01-26 11:00,26,157.9,158.7,157.9,158.7,21
20170901|2017-01-26 11:30,26,158.4,158.45,157.5,157.7,27
20170901|2017-01-26 12:00,26,157.7,158.75,157.65,158.55,72
20170901|2017-01-27 03:00,27,158.15,158.25,157.85,157.95,27
20170901|2017-01-27 03:30,27,157.9,157.9,157.4,157.4,8
20170901|2017-01-27 04:00,27,157.5,157.5,157.5,157.5,1
20170901|2017-01-27 04:30,27,157.35,157.55,157.35,157.55,10
20170901|2017-01-27 05:30,27,158.05,158.2,157.9,158.2,4
20170901|2017-01-27 06:00,27,158.25,158.35,158.2,158.25,31
20170901|2017-01-27 07:00,27,157.85,158.55,157.4,158.55,28
20170901|2017-01-27 07:30,27,158.2,159.2,158.2,158.9,84
20170901|2017-01-27 08:00,27,159,159.4,158.75,158.95,50
20170901|2017-01-27 08:30,27,159.05,160.05,158.95,160.05,91
20170901|2017-01-27 09:00,27,160.05,160.1,159.5,160.05,70
20170901|2017-01-27 09:30,27,160.05,160.35,159.8,160.35,64
20170901|2017-01-27 10:00,27,160.35,160.35,159.95,159.95,71
20170901|2017-01-27 10:30,27,160,160.1,159.95,159.95,35
20170901|2017-01-27 11:00,27,160,160,159.8,159.95,30
20170901|2017-01-27 11:30,27,159.85,159.95,159.55,159.55,65
20170901|2017-01-27 12:00,27,159.5,159.9,159.1,159.3,218
20170901|2017-01-30 03:00,30,158.65,158.9,158.3,158.3,17
20170901|2017-01-30 03:30,30,158.4,158.6,158.15,158.15,27
20170901|2017-01-30 04:30,30,158.6,159.1,158.6,158.9,41
20170901|2017-01-30 05:00,30,158.95,158.95,158.45,158.45,12
20170901|2017-01-30 05:30,30,158.3,158.3,158.15,158.15,23
20170901|2017-01-30 06:00,30,158.2,158.2,157.85,157.9,12
20170901|2017-01-30 06:30,30,157.9,157.95,157.7,157.8,44
20170901|2017-01-30 07:00,30,157.7,158.05,156.75,157.45,123
20170901|2017-01-30 07:30,30,157.55,158.1,157.4,157.95,20
20170901|2017-01-30 08:00,30,158.15,158.5,158.1,158.15,20
20170901|2017-01-30 08:30,30,157.55,157.65,157.1,157.5,36
20170901|2017-01-30 09:00,30,157.1,157.75,157.1,157.75,13
20170901|2017-01-30 09:30,30,157.35,158.3,157.35,158.3,8
20170901|2017-01-30 10:00,30,157.85,158.1,157.6,157.85,9
20170901|2017-01-30 10:30,30,157.85,157.95,157.5,157.55,30
20170901|2017-01-30 11:00,30,157.5,157.85,157.5,157.8,88
20170901|2017-01-30 11:30,30,157.75,157.85,157.6,157.6,25
20170901|2017-01-30 12:00,30,157.7,158.6,157.6,158.05,101
20170901|2017-01-31 03:00,31,158.35,158.35,157.55,157.6,29
20170901|2017-01-31 03:30,31,157.55,157.65,157.5,157.6,10
20170901|2017-01-31 04:00,31,157.75,157.75,157.6,157.6,4
20170901|2017-01-31 04:30,31,157.6,157.6,157.55,157.6,5
20170901|2017-01-31 05:00,31,157.6,157.6,157.6,157.6,11
20170901|2017-01-31 05:30,31,157.75,158.5,157.75,158.5,8
20170901|2017-01-31 06:00,31,158.6,159.5,158.6,159.3,59
20170901|2017-01-31 06:30,31,159.4,159.45,158.7,158.7,39
20170901|2017-01-31 07:00,31,158.5,158.5,157.75,157.75,14
20170901|2017-01-31 07:30,31,158,158.1,157.65,157.65,41
20170901|2017-01-31 08:00,31,157.55,157.55,155.5,155.9,427
20170901|2017-01-31 08:30,31,155.85,155.85,154.95,155.45,156
20170901|2017-01-31 09:00,31,155.6,155.75,155.3,155.7,80
20170901|2017-01-31 09:30,31,155.5,155.5,155.05,155.05,70
20170901|2017-01-31 10:00,31,154.75,154.75,154.1,154.25,292
20170901|2017-01-31 10:30,31,154.35,154.55,153.85,154.1,249
20170901|2017-01-31 11:00,31,154,154.5,153.95,154.5,29
20170901|2017-01-31 11:30,31,154.15,154.75,154.05,154.75,18
20170901|2017-01-31 12:00,31,154.6,156.7,154.6,156.5,144
20170901|2017-02-01 03:00,1,155.9,156,155.7,155.95,15
20170901|2017-02-01 03:30,1,155.85,155.85,155.65,155.65,3
20170901|2017-02-01 04:00,1,156,156.45,156,156.3,6
20170901|2017-02-01 04:30,1,156.4,156.4,156.2,156.35,17
20170901|2017-02-01 05:00,1,156.45,156.6,156.4,156.6,18
20170901|2017-02-01 05:30,1,156.8,157.05,156.8,157,24
20170901|2017-02-01 06:00,1,157.1,157.35,156.25,156.5,55
20170901|2017-02-01 06:30,1,156.6,156.6,155.8,156.15,44
20170901|2017-02-01 07:00,1,156.1,156.1,155.15,155.3,71
20170901|2017-02-01 07:30,1,155.15,155.15,154.6,154.6,50
20170901|2017-02-01 08:00,1,154.6,155,154.6,154.65,72
20170901|2017-02-01 08:30,1,155.15,156.4,155.15,156,179
20170901|2017-02-01 09:00,1,155.9,155.9,155.1,155.55,72
20170901|2017-02-01 09:30,1,155.6,155.6,155,155.1,29
20170901|2017-02-01 10:00,1,154.95,155.7,154.95,155.7,17
20170901|2017-02-01 10:30,1,155.8,155.95,155.3,155.55,55
20170901|2017-02-01 11:00,1,155.7,157.4,155.55,157.4,55
20170901|2017-02-01 11:30,1,157.4,158.2,157.25,157.9,53
20170901|2017-02-01 12:00,1,157.8,157.8,156.85,157,61
20170901|2017-02-02 03:00,2,157.2,157.95,157.2,157.95,25
20170901|2017-02-02 04:00,2,157.35,157.35,157.35,157.35,1
20170901|2017-02-02 04:30,2,157.3,157.3,157.3,157.3,1
20170901|2017-02-02 05:00,2,157.2,157.45,157.2,157.45,2
20170901|2017-02-02 05:30,2,157.75,157.8,157.75,157.8,4
20170901|2017-02-02 06:00,2,157.7,157.8,157.6,157.6,11
20170901|2017-02-02 06:30,2,157.25,157.3,156.75,157.05,17
20170901|2017-02-02 07:00,2,157.1,157.25,156.35,157,20
20170901|2017-02-02 07:30,2,157,157.7,156.7,156.95,24
20170901|2017-02-02 08:00,2,157.1,157.1,156.45,156.55,83
20170901|2017-02-02 08:30,2,156.55,156.9,155.7,155.75,60
20170901|2017-02-02 09:00,2,155.7,155.7,155.35,155.4,33
20170901|2017-02-02 09:30,2,155.35,155.35,154.65,155.2,152
20170901|2017-02-02 10:00,2,155,155,154.35,154.85,17
20170901|2017-02-02 10:30,2,154.95,155.05,154.75,154.85,34
20170901|2017-02-02 11:00,2,154.4,154.4,153.35,153.35,197
20170901|2017-02-02 11:30,2,153.3,153.75,153.1,153.65,117
20170901|2017-02-02 12:00,2,153.4,153.4,152.9,152.9,58
20170901|2017-02-03 03:00,3,151.85,152.75,151.85,152.3,101
20170901|2017-02-03 03:30,3,152.4,152.65,152.4,152.45,23
20170901|2017-02-03 04:00,3,152.5,152.55,152.5,152.55,5
20170901|2017-02-03 04:30,3,152.75,152.75,152.75,152.75,1
20170901|2017-02-03 05:00,3,152.6,152.8,152.6,152.75,8
20170901|2017-02-03 05:30,3,152.65,152.75,152.45,152.45,54
20170901|2017-02-03 06:00,3,152.55,152.6,152.45,152.6,15
20170901|2017-02-03 06:30,3,152.45,152.5,152.35,152.45,16
20170901|2017-02-03 07:00,3,152.35,152.55,151.85,151.9,197
20170901|2017-02-03 07:30,3,151.95,153.45,151.95,153.45,25
20170901|2017-02-03 08:00,3,153.9,154.1,153.3,153.3,129
20170901|2017-02-03 08:30,3,153.35,153.5,152.9,152.9,18
20170901|2017-02-03 09:00,3,153.7,154,153.25,153.5,114
20170901|2017-02-03 09:30,3,153.9,154.35,153.75,153.95,151
20170901|2017-02-03 10:00,3,153.95,154.4,153.9,154.4,164
20170901|2017-02-03 10:30,3,154.45,154.45,153.9,153.9,10
20170901|2017-02-03 11:00,3,154,154,153.45,153.45,53
20170901|2017-02-03 11:30,3,153.45,153.6,153.05,153.1,138
20170901|2017-02-03 12:00,3,153.1,153.5,153.05,153.3,126
20170901|2017-02-06 03:00,6,153.3,153.45,153.3,153.45,14
20170901|2017-02-06 03:30,6,153.35,153.35,153.35,153.35,1
20170901|2017-02-06 04:00,6,153.5,153.65,153.5,153.65,6
20170901|2017-02-06 04:30,6,153.3,153.3,153.3,153.3,2
20170901|2017-02-06 05:00,6,153.3,153.3,153.3,153.3,1
20170901|2017-02-06 05:30,6,153.6,153.7,153.5,153.7,9
20170901|2017-02-06 06:30,6,152.9,152.95,152.55,152.8,29
20170901|2017-02-06 07:00,6,152.35,152.35,151.3,152,126
20170901|2017-02-06 07:30,6,151.4,151.55,151.2,151.55,25
20170901|2017-02-06 08:00,6,151.4,151.55,151.25,151.55,17
20170901|2017-02-06 08:30,6,151.5,151.5,151.15,151.25,52
20170901|2017-02-06 09:00,6,151.1,151.5,151,151.5,77
20170901|2017-02-06 09:30,6,151.75,152.3,151.65,152.3,59
20170901|2017-02-06 10:00,6,152.1,152.35,151.7,152.2,113
20170901|2017-02-06 10:30,6,152.2,152.25,151.75,151.75,26
20170901|2017-02-06 11:00,6,151.8,151.95,151.65,151.65,12
20170901|2017-02-06 11:30,6,151.6,151.8,151.1,151.2,73
20170901|2017-02-06 12:00,6,150.95,151.45,150.95,151.2,140
20170901|2017-02-07 03:00,7,151.7,151.7,150.65,150.65,93
20170901|2017-02-07 03:30,7,150.75,150.75,150.7,150.7,2
20170901|2017-02-07 04:00,7,151.15,151.45,151.15,151.35,8
20170901|2017-02-07 04:30,7,151.3,151.35,151.2,151.2,25
20170901|2017-02-07 05:00,7,150.9,150.9,150.8,150.8,12
20170901|2017-02-07 05:30,7,150.85,150.85,150.85,150.85,1
20170901|2017-02-07 06:00,7,150.8,150.85,150.8,150.85,4
20170901|2017-02-07 06:30,7,151,151,150.8,150.8,8
20170901|2017-02-07 07:00,7,150.6,151.4,150.55,150.55,61
20170901|2017-02-07 07:30,7,150.6,151.1,150.6,150.6,25
20170901|2017-02-07 08:00,7,150.5,150.7,150.45,150.45,29
20170901|2017-02-07 08:30,7,150.4,150.4,150.05,150.1,34
20170901|2017-02-07 09:00,7,150,150.55,149.9,150.3,102
20170901|2017-02-07 09:30,7,150.2,150.65,150.15,150.55,74
20170901|2017-02-07 10:00,7,150.8,150.8,150.2,150.2,45
20170901|2017-02-07 10:30,7,150.25,150.35,150.15,150.2,51
20170901|2017-02-07 11:00,7,150.25,150.25,150.1,150.1,28
20170901|2017-02-07 11:30,7,150.15,150.2,150,150,99
20170901|2017-02-07 12:00,7,150,150,149.7,149.85,139
20170901|2017-02-08 03:00,8,150.3,150.3,149.8,150.1,29
20170901|2017-02-08 03:30,8,149.8,149.9,149.55,149.75,102
20170901|2017-02-08 04:00,8,149.9,150.05,149.8,150.05,61
20170901|2017-02-08 04:30,8,150.1,150.1,150.05,150.1,13
20170901|2017-02-08 05:00,8,150,150.05,149.9,150,23
20170901|2017-02-08 06:00,8,149.8,150.15,149.8,150.15,25
20170901|2017-02-08 06:30,8,149.9,149.9,149.55,149.55,35
20170901|2017-02-08 07:00,8,149.95,150.05,149.35,149.35,180
20170901|2017-02-08 07:30,8,149.4,149.4,149.1,149.1,233
20170901|2017-02-08 08:00,8,149.1,149.3,148.95,149.05,64
20170901|2017-02-08 08:30,8,149.05,149.4,148.95,149.4,21
20170901|2017-02-08 09:00,8,149.6,150.7,149.55,150.6,77
20170901|2017-02-08 09:30,8,150.7,151.3,150.4,150.4,98
20170901|2017-02-08 10:00,8,150.55,150.75,150.5,150.65,11
20170901|2017-02-08 10:30,8,150.05,150.3,149.75,150.3,17
20170901|2017-02-08 11:00,8,150,150.25,150,150.2,26
20170901|2017-02-08 11:30,8,150.05,150.05,149.85,149.95,17
20170901|2017-02-08 12:00,8,149.85,150.05,149.75,149.9,110
20170901|2017-02-09 03:00,9,150.25,150.8,150.05,150.7,79
20170901|2017-02-09 03:30,9,150.55,151.65,150.55,151.4,56
20170901|2017-02-09 04:00,9,151.5,151.55,151.2,151.25,15
20170901|2017-02-09 04:30,9,151.25,151.4,150.8,150.8,25
20170901|2017-02-09 05:00,9,150.95,151.1,150.85,151,13
20170901|2017-02-09 05:30,9,151.1,151.1,150.9,151.1,25
20170901|2017-02-09 06:00,9,151,151.05,150.7,150.7,31
20170901|2017-02-09 06:30,9,150.8,150.85,150.8,150.85,13
20170901|2017-02-09 07:00,9,150.95,151.5,150.35,150.45,89
20170901|2017-02-09 07:30,9,150.4,151,149.75,150.95,87
20170901|2017-02-09 08:00,9,150.9,151.85,150.6,151.6,160
20170901|2017-02-09 08:30,9,151.9,152.5,151.8,151.8,52
20170901|2017-02-09 09:00,9,151.75,152.1,151.5,151.65,84
20170901|2017-02-09 09:30,9,151.55,151.7,151.4,151.5,25
20170901|2017-02-09 10:00,9,151.55,151.9,151.5,151.65,71
20170901|2017-02-09 10:30,9,151.75,151.85,151.6,151.75,16
20170901|2017-02-09 11:00,9,151.8,151.85,151.55,151.65,141
20170901|2017-02-09 11:30,9,151.65,151.9,151.65,151.85,60
20170901|2017-02-09 12:00,9,151.75,152.1,151.6,151.6,184
20170901|2017-02-10 03:00,10,151.85,152,151.65,151.75,26
20170901|2017-02-10 03:30,10,151.85,151.9,151.7,151.9,17
20170901|2017-02-10 04:00,10,151.9,152.45,151.75,152.45,7
20170901|2017-02-10 04:30,10,152.45,152.45,152.35,152.4,8
20170901|2017-02-10 05:00,10,152.65,152.65,152.55,152.55,4
20170901|2017-02-10 05:30,10,152.65,152.8,152.5,152.55,28
20170901|2017-02-10 06:00,10,152.55,152.7,152.55,152.7,2
20170901|2017-02-10 06:30,10,153.1,153.1,152.8,152.8,20
20170901|2017-02-10 07:00,10,152.7,153.45,152.4,152.8,131
20170901|2017-02-10 07:30,10,152.8,153.6,152.55,153.5,54
20170901|2017-02-10 08:00,10,153.65,153.65,152.65,152.9,45
20170901|2017-02-10 08:30,10,152.8,153.6,152.7,153.35,66
20170901|2017-02-10 09:00,10,153.35,153.4,153.05,153.15,36
20170901|2017-02-10 09:30,10,153.2,153.2,152.25,152.4,88
20170901|2017-02-10 10:00,10,152.45,152.7,151.95,152.45,84
20170901|2017-02-10 10:30,10,152.6,152.8,152.15,152.65,72
20170901|2017-02-10 11:00,10,152.7,152.95,152.5,152.5,97
20170901|2017-02-10 11:30,10,152.5,152.5,152.2,152.5,51
20170901|2017-02-10 12:00,10,152.6,152.95,152.45,152.95,125
20170901|2017-02-13 03:00,13,152.5,152.75,152.5,152.75,28
20170901|2017-02-13 03:30,13,152.6,152.6,152.2,152.2,19
20170901|2017-02-13 04:00,13,152.15,152.6,151.95,152.2,19
20170901|2017-02-13 04:30,13,152.15,152.15,152.05,152.1,10
20170901|2017-02-13 05:00,13,152.2,152.25,152.1,152.1,16
20170901|2017-02-13 05:30,13,152.25,152.55,152.25,152.55,31
20170901|2017-02-13 06:00,13,152.45,152.5,152.35,152.45,29
20170901|2017-02-13 06:30,13,152.65,152.65,152.2,152.25,14
20170901|2017-02-13 07:00,13,152.35,152.4,150.85,150.95,73
20170901|2017-02-13 07:30,13,150.95,151.8,150.8,151.75,108
20170901|2017-02-13 08:00,13,151.8,152.4,151.8,151.9,99
20170901|2017-02-13 08:30,13,151.85,152.25,151.7,151.8,66
20170901|2017-02-13 09:00,13,151.6,151.6,151.3,151.5,30
20170901|2017-02-13 09:30,13,151.35,151.75,151.35,151.75,31
20170901|2017-02-13 10:00,13,151.75,152.1,151.65,152.1,69
20170901|2017-02-13 10:30,13,152.1,152.3,151.9,152.3,136
20170901|2017-02-13 11:00,13,152.3,152.3,151.8,152.05,38
20170901|2017-02-13 11:30,13,152.05,152.1,151.1,151.5,83
20170901|2017-02-13 12:00,13,151.45,151.45,150.45,151.35,146
20170901|2017-02-14 03:00,14,151.5,151.95,151.45,151.6,46
20170901|2017-02-14 03:30,14,151.45,151.5,151.45,151.5,6
20170901|2017-02-14 04:30,14,151.3,151.3,151.1,151.25,11
20170901|2017-02-14 05:00,14,151.3,151.7,151.2,151.7,22
20170901|2017-02-14 05:30,14,151.7,151.8,151.7,151.8,6
20170901|2017-02-14 06:00,14,151.7,152.4,151.7,152.4,37
20170901|2017-02-14 06:30,14,152.4,152.4,152.1,152.15,17
20170901|2017-02-14 07:00,14,152.05,152.2,151.65,151.65,21
20170901|2017-02-14 07:30,14,151.65,151.75,151.05,151.55,92
20170901|2017-02-14 08:00,14,151.35,151.4,151.2,151.4,10
20170901|2017-02-14 08:30,14,151.5,152.15,151.4,152,90
20170901|2017-02-14 09:00,14,151.7,151.7,150.65,150.7,18
20170901|2017-02-14 09:30,14,150.55,150.55,149.8,150.2,93
20170901|2017-02-14 10:00,14,149.85,150.4,149.8,149.95,171
20170901|2017-02-14 10:30,14,150.05,150.05,149.3,149.5,44
20170901|2017-02-14 11:00,14,149.4,149.7,149.3,149.7,27
20170901|2017-02-14 11:30,14,149.6,150.25,149.45,150.15,27
20170901|2017-02-14 12:00,14,150.2,150.5,150.15,150.35,140
20170901|2017-02-15 03:00,15,149.9,150.25,149.85,150.25,13
20170901|2017-02-15 03:30,15,150.15,150.4,150.15,150.4,12
20170901|2017-02-15 04:00,15,150.4,150.4,150.15,150.3,9
20170901|2017-02-15 04:30,15,150.3,150.4,150.2,150.4,21
20170901|2017-02-15 05:00,15,150.35,150.55,150.35,150.55,4
20170901|2017-02-15 05:30,15,150.5,150.5,150.1,150.1,8
20170901|2017-02-15 06:00,15,150.1,150.15,149.75,149.8,64
20170901|2017-02-15 06:30,15,149.95,150.25,149.9,149.9,51
20170901|2017-02-15 07:00,15,150.1,150.1,149,149.45,107
20170901|2017-02-15 07:30,15,149.2,149.6,149.05,149.6,59
20170901|2017-02-15 08:00,15,149.6,149.9,149.55,149.9,33
20170901|2017-02-15 08:30,15,149.8,150.25,149.65,150,77
20170901|2017-02-15 09:00,15,150.1,151.9,150.1,151.5,109
20170901|2017-02-15 09:30,15,151.5,151.65,150.75,151.3,64
20170901|2017-02-15 10:00,15,151.3,151.65,151.05,151.55,38
20170901|2017-02-15 10:30,15,151.55,151.85,151.35,151.85,6
20170901|2017-02-15 11:00,15,151.7,151.7,151.1,151.55,27
20170901|2017-02-15 11:30,15,151.15,151.15,150.9,151.05,22
20170901|2017-02-15 12:00,15,151,151.65,151,151.45,63
20170901|2017-02-16 03:00,16,152,152.95,152,152.7,39
20170901|2017-02-16 03:30,16,152.7,152.75,152.5,152.5,18
20170901|2017-02-16 04:00,16,152.6,152.6,152.15,152.15,5
20170901|2017-02-16 04:30,16,152.3,152.55,152.2,152.35,12
20170901|2017-02-16 05:00,16,152.45,152.55,152.2,152.2,34
20170901|2017-02-16 05:30,16,152.45,152.65,152.35,152.55,13
20170901|2017-02-16 06:00,16,152.55,152.75,152.55,152.65,27
20170901|2017-02-16 06:30,16,152.75,152.8,152.45,152.45,27
20170901|2017-02-16 07:00,16,152.45,153.35,152.35,153.1,35
20170901|2017-02-16 07:30,16,153.45,153.55,153.15,153.2,33
20170901|2017-02-16 08:00,16,153.2,153.2,152.8,152.9,26
20170901|2017-02-16 08:30,16,153,153,152.4,152.4,41
20170901|2017-02-16 09:00,16,152.45,152.65,152.45,152.45,17
20170901|2017-02-16 09:30,16,152.4,152.65,152.05,152.25,37
20170901|2017-02-16 10:00,16,152.25,152.55,152.1,152.45,95
20170901|2017-02-16 10:30,16,152.5,152.6,152.35,152.5,59
20170901|2017-02-16 11:00,16,152.55,152.65,152.4,152.65,6
20170901|2017-02-16 11:30,16,152.6,152.95,152.5,152.5,17
20170901|2017-02-16 12:00,16,152.5,152.95,152.5,152.75,15
20170901|2017-02-17 03:00,17,152.95,152.95,152.25,152.35,22
20170901|2017-02-17 03:30,17,152.35,152.35,152.05,152.05,5
20170901|2017-02-17 04:00,17,152.05,152.05,151.65,152.05,19
20170901|2017-02-17 04:30,17,152.15,152.15,152.05,152.05,5
20170901|2017-02-17 05:00,17,152.05,152.05,152.05,152.05,2
20170901|2017-02-17 05:30,17,152.15,152.15,152.15,152.15,1
20170901|2017-02-17 06:30,17,151.85,151.85,151.85,151.85,6
20170901|2017-02-17 07:00,17,152.2,152.6,152.2,152.45,4
20170901|2017-02-17 07:30,17,152.35,152.5,152.3,152.5,6
20170901|2017-02-17 08:00,17,152.6,153.05,152.55,152.95,38
20170901|2017-02-17 08:30,17,153.05,154.35,153.05,153.9,65
20170901|2017-02-17 09:00,17,153.8,154.75,153.8,154.75,39
20170901|2017-02-17 09:30,17,154.85,154.85,154.15,154.3,45
20170901|2017-02-17 10:00,17,153.9,153.9,153.8,153.8,14
20170901|2017-02-17 10:30,17,153.8,153.85,153.45,153.65,32
20170901|2017-02-17 11:00,17,153.65,153.8,153.6,153.8,14
20170901|2017-02-17 11:30,17,153.8,153.8,153.4,153.4,71
20170901|2017-02-17 12:00,17,153.35,154.2,153.15,153.75,87
20170901|2017-02-21 03:00,21,153.9,154.75,153.9,154.65,63
20170901|2017-02-21 03:30,21,155,155.45,155,155.45,33
20170901|2017-02-21 04:00,21,155.4,155.4,155.05,155.05,62
20170901|2017-02-21 04:30,21,154.95,155.15,154.95,155.15,7
20170901|2017-02-21 05:30,21,155.55,155.6,155.55,155.55,28
20170901|2017-02-21 06:00,21,155.4,155.4,155.2,155.2,28
20170901|2017-02-21 06:30,21,155.1,155.3,155,155.05,20
20170901|2017-02-21 07:00,21,155.05,155.5,155.05,155.05,41
20170901|2017-02-21 07:30,21,155.2,155.6,155.15,155.55,61
20170901|2017-02-21 08:00,21,155.45,155.5,155.25,155.5,71
20170901|2017-02-21 08:30,21,155.5,156.45,155.5,156.2,142
20170901|2017-02-21 09:00,21,156.45,156.85,156.4,156.55,32
20170901|2017-02-21 09:30,21,156.55,156.55,156.2,156.2,60
20170901|2017-02-21 10:00,21,156.4,156.4,156.3,156.4,15
20170901|2017-02-21 10:30,21,156.7,156.95,156.7,156.75,75
20170901|2017-02-21 11:00,21,156.65,157,156.55,156.9,61
20170901|2017-02-21 11:30,21,156.85,156.9,156.65,156.7,74
20170901|2017-02-21 12:00,21,156.85,156.95,156.2,156.35,87
20170901|2017-02-22 03:00,22,156.05,156.5,155.65,156.5,43
20170901|2017-02-22 03:30,22,156.45,156.45,156.45,156.45,1
20170901|2017-02-22 04:00,22,156.55,156.6,156.55,156.6,3
20170901|2017-02-22 04:30,22,156.85,157.15,156.85,157.05,9
20170901|2017-02-22 05:00,22,156.95,156.95,156.5,156.55,103
20170901|2017-02-22 05:30,22,156.45,156.45,156.2,156.2,40
20170901|2017-02-22 06:00,22,156.15,156.25,156.1,156.25,15
20170901|2017-02-22 06:30,22,156.25,156.25,156.2,156.2,2
20170901|2017-02-22 07:00,22,156.35,156.95,156.25,156.8,55
20170901|2017-02-22 07:30,22,156.95,157.05,156.65,156.85,19
20170901|2017-02-22 08:00,22,156.7,157.05,156.6,156.85,36
20170901|2017-02-22 08:30,22,156.95,157.55,156.95,157.4,103
20170901|2017-02-22 09:00,22,157.35,157.7,157.1,157.2,188
20170901|2017-02-22 09:30,22,157.35,157.5,157,157,35
20170901|2017-02-22 10:00,22,156.6,156.65,155.4,155.55,136
20170901|2017-02-22 10:30,22,155.4,156,155.4,155.95,29
20170901|2017-02-22 11:00,22,155.7,155.9,155.55,155.55,7
20170901|2017-02-22 11:30,22,155.7,155.7,155.5,155.55,19
20170901|2017-02-22 12:00,22,155.4,155.55,155.05,155.4,47
20170901|2017-02-23 03:00,23,155.25,155.9,155.1,155.85,53
20170901|2017-02-23 03:30,23,155.9,156,155.9,156,16
20170901|2017-02-23 04:00,23,156.1,156.2,156.05,156.05,21
20170901|2017-02-23 04:30,23,156.05,156.1,155.95,156,48
20170901|2017-02-23 05:00,23,155.95,156.1,155.95,156.05,54
20170901|2017-02-23 05:30,23,156.15,156.3,156.15,156.25,12
20170901|2017-02-23 06:00,23,156,156.55,156,156.5,33
20170901|2017-02-23 06:30,23,156.3,156.5,156.3,156.45,11
20170901|2017-02-23 07:00,23,156.35,156.35,155.65,156.2,31
20170901|2017-02-23 07:30,23,156,156,156,156,1
20170901|2017-02-23 08:00,23,156.35,156.35,156.1,156.2,29
20170901|2017-02-23 08:30,23,156.4,156.8,156.4,156.5,26
20170901|2017-02-23 09:00,23,156.45,156.55,155.2,155.2,36
20170901|2017-02-23 09:30,23,155.7,155.7,154.6,154.6,62
20170901|2017-02-23 10:00,23,154.75,155.05,154.75,155.05,18
20170901|2017-02-23 10:30,23,155,155.75,155,155.6,11
20170901|2017-02-23 11:00,23,155.55,155.6,155.2,155.6,17
20170901|2017-02-23 11:30,23,155.8,155.8,155.15,155.2,30
20170901|2017-02-23 12:00,23,155.05,155.05,154.45,154.8,27
20170901|2017-02-24 03:00,24,154.65,154.85,154.65,154.85,11
20170901|2017-02-24 03:30,24,154.9,155.4,154.9,155.25,38
20170901|2017-02-24 04:00,24,155.2,155.2,155.15,155.2,20
20170901|2017-02-24 04:30,24,155.15,155.15,155.1,155.1,3
20170901|2017-02-24 05:00,24,154.8,154.8,154.8,154.8,1
20170901|2017-02-24 05:30,24,154.7,154.7,154.45,154.45,24
20170901|2017-02-24 06:00,24,154.35,154.35,153.9,154.1,19
20170901|2017-02-24 06:30,24,154.15,154.3,154.15,154.3,29
20170901|2017-02-24 07:00,24,154.45,154.9,154.45,154.9,4
20170901|2017-02-24 07:30,24,154.55,154.95,154.55,154.75,11
20170901|2017-02-24 08:00,24,154.5,154.5,152.6,152.9,73
20170901|2017-02-24 08:30,24,152.8,152.95,151.3,151.45,123
20170901|2017-02-24 09:00,24,151.75,151.9,151.65,151.8,34
20170901|2017-02-24 09:30,24,151.8,151.8,151.2,151.25,80
20170901|2017-02-24 10:00,24,151.35,151.35,150.75,150.8,118
20170901|2017-02-24 10:30,24,150.7,151.05,150.2,150.2,67
20170901|2017-02-24 11:00,24,150.4,150.9,150.35,150.65,32
20170901|2017-02-24 11:30,24,150.6,151.05,150.6,150.75,29
20170901|2017-02-24 12:00,24,150.85,150.95,150.65,150.8,59
20170901|2017-02-27 03:00,27,150.45,150.45,149.9,149.9,64
20170901|2017-02-27 03:30,27,149.9,149.9,149.5,149.5,26
20170901|2017-02-27 04:00,27,149.35,149.5,149.35,149.5,2
20170901|2017-02-27 04:30,27,149.8,149.8,149.6,149.6,18
20170901|2017-02-27 05:30,27,149.7,149.75,149.7,149.7,8
20170901|2017-02-27 06:30,27,149.65,149.65,149.65,149.65,1
20170901|2017-02-27 07:00,27,149.7,150,149.05,149.05,131
20170901|2017-02-27 07:30,27,149.1,149.1,148.5,149,36
20170901|2017-02-27 08:00,27,149.2,149.35,148.55,148.55,54
20170901|2017-02-27 08:30,27,148.5,148.5,147.5,147.6,139
20170901|2017-02-27 09:00,27,147.45,147.45,147,147.4,118
20170901|2017-02-27 09:30,27,147.3,147.3,147,147.05,70
20170901|2017-02-27 10:00,27,147,147.25,147,147.15,27
20170901|2017-02-27 10:30,27,147.1,147.25,147.1,147.2,31
20170901|2017-02-27 11:00,27,147.05,147.05,146.8,146.8,86
20170901|2017-02-27 11:30,27,146.85,146.85,145.8,145.9,29
20170901|2017-02-27 12:00,27,146.05,146.05,145.25,145.45,72
20170901|2017-02-28 03:00,28,146.3,146.3,145.65,146,145
20170901|2017-02-28 03:30,28,145.95,146.35,145.85,146.25,70
20170901|2017-02-28 04:30,28,146.55,146.55,146.35,146.4,15
20170901|2017-02-28 05:30,28,146.7,146.85,146.6,146.7,6
20170901|2017-02-28 06:00,28,146.5,146.65,146.45,146.45,7
20170901|2017-02-28 06:30,28,146.45,146.45,146.3,146.4,16
20170901|2017-02-28 07:00,28,146.1,146.1,145.75,145.8,31
20170901|2017-02-28 07:30,28,145.65,146.05,145.65,145.8,49
20170901|2017-02-28 08:00,28,145.8,145.8,145.05,145.15,64
20170901|2017-02-28 08:30,28,145.2,145.9,145.2,145.3,108
20170901|2017-02-28 09:00,28,145.55,146.55,145.55,146.35,50
20170901|2017-02-28 09:30,28,146.7,147.05,146.3,146.75,117
20170901|2017-02-28 10:00,28,146.8,147.5,146.65,147.35,189
20170901|2017-02-28 10:30,28,147.05,147.05,146.45,147.05,66
20170901|2017-02-28 11:00,28,146.9,147.25,146.9,147.1,26
20170901|2017-02-28 11:30,28,147.2,147.6,147.15,147.6,129
20170901|2017-02-28 12:00,28,147.65,147.65,146.9,147.1,219
20170901|2017-03-01 03:00,1,147.55,147.8,147.4,147.45,69
20170901|2017-03-01 03:30,1,147.3,147.3,147.3,147.3,6
20170901|2017-03-01 04:00,1,147.3,147.45,147.3,147.45,14
20170901|2017-03-01 04:30,1,147.6,147.6,147.55,147.6,11
20170901|2017-03-01 05:00,1,147.6,147.7,147.6,147.7,13
20170901|2017-03-01 05:30,1,147.6,147.7,147.35,147.35,41
20170901|2017-03-01 06:00,1,147.2,147.2,147.2,147.2,12
20170901|2017-03-01 06:30,1,146.55,146.8,146.5,146.8,28
20170901|2017-03-01 07:00,1,146.4,146.6,145.8,146.6,84
20170901|2017-03-01 07:30,1,146.65,146.65,145.35,145.4,33
20170901|2017-03-01 08:00,1,145.5,145.5,144.7,145.25,95
20170901|2017-03-01 08:30,1,145.1,145.1,144.45,144.45,80
20170901|2017-03-01 09:00,1,144.35,144.8,144.3,144.7,75
20170901|2017-03-01 09:30,1,144.8,144.85,144.6,144.85,83
20170901|2017-03-01 10:00,1,144.85,146,144.8,146,99
20170901|2017-03-01 10:30,1,145.6,145.6,145.2,145.6,95
20170901|2017-03-01 11:00,1,145.75,147,145.75,146.75,108
20170901|2017-03-01 11:30,1,147.05,148.25,147.05,148.25,225
20170901|2017-03-01 12:00,1,148.2,149.8,148.15,149.8,53
20170901|2017-03-02 03:00,2,149.9,150.35,149.45,149.85,64
20170901|2017-03-02 03:30,2,150.05,150.05,149.8,149.8,9
20170901|2017-03-02 04:00,2,149.55,149.7,149.3,149.7,13
20170901|2017-03-02 04:30,2,149.7,149.75,149.7,149.75,6
20170901|2017-03-02 05:00,2,150.35,150.35,150.35,150.35,1
20170901|2017-03-02 05:30,2,150.35,150.35,150.15,150.25,15
20170901|2017-03-02 06:00,2,150.05,150.05,149.65,149.65,22
20170901|2017-03-02 06:30,2,149.6,149.6,149.25,149.35,18
20170901|2017-03-02 07:00,2,149.2,149.5,148.25,148.95,44
20170901|2017-03-02 07:30,2,148.6,148.75,148.45,148.45,42
20170901|2017-03-02 08:00,2,148.15,148.3,147.9,147.9,40
20170901|2017-03-02 08:30,2,148.1,148.1,147.1,147.1,53
20170901|2017-03-02 09:00,2,147.45,148.05,147.45,147.8,39
20170901|2017-03-02 09:30,2,148.05,148.75,148.05,148.7,26
20170901|2017-03-02 10:00,2,148.6,149,148.45,149,8
20170901|2017-03-02 10:30,2,149.2,151.05,148.8,150.75,98
20170901|2017-03-02 11:00,2,150.75,150.75,150.1,150.1,32
20170901|2017-03-02 11:30,2,150.55,150.55,150,150,19
20170901|2017-03-02 12:00,2,150.1,150.1,148.7,148.9,84
20170901|2017-03-03 03:00,3,148.6,148.9,148.6,148.85,4
20170901|2017-03-03 03:30,3,148.85,149.3,148.85,149.3,15
20170901|2017-03-03 04:00,3,149.25,149.7,149.25,149.6,12
20170901|2017-03-03 04:30,3,149.6,149.6,149.4,149.4,14
20170901|2017-03-03 05:00,3,149.6,149.6,149.4,149.4,6
20170901|2017-03-03 05:30,3,148.8,148.8,148.5,148.5,4
20170901|2017-03-03 06:00,3,148.2,148.85,148.05,148.85,30
20170901|2017-03-03 06:30,3,148.75,149.2,148.75,148.95,34
20170901|2017-03-03 07:00,3,148.95,149.15,148.1,148.4,47
20170901|2017-03-03 07:30,3,148.2,148.5,148.2,148.35,8
20170901|2017-03-03 08:00,3,148.45,148.7,148.35,148.4,35
20170901|2017-03-03 08:30,3,148.45,148.45,147.8,147.95,73
20170901|2017-03-03 09:00,3,147.95,147.95,147.45,147.5,56
20170901|2017-03-03 09:30,3,147.55,148.15,147.4,147.7,78
20170901|2017-03-03 10:00,3,148.15,148.4,147.85,148.25,31
20170901|2017-03-03 10:30,3,148.15,148.15,147.8,147.8,15
20170901|2017-03-03 11:00,3,148,148.2,147.5,147.6,54
20170901|2017-03-03 11:30,3,147.8,148.7,147.8,148.4,31
20170901|2017-03-03 12:00,3,148.25,148.35,147.75,147.8,32
20170901|2017-03-06 03:00,6,147.5,147.8,147.35,147.8,23
20170901|2017-03-06 03:30,6,147.9,148,147.9,148,6
20170901|2017-03-06 04:00,6,147.55,147.55,147.05,147.05,24
20170901|2017-03-06 04:30,6,147,147.05,147,147.05,11
20170901|2017-03-06 05:00,6,146.95,146.95,146.8,146.8,43
20170901|2017-03-06 05:30,6,146.9,146.95,146.8,146.8,19
20170901|2017-03-06 06:00,6,146.8,146.85,146.75,146.75,11
20170901|2017-03-06 06:30,6,147.3,148.3,147.3,148.3,9
20170901|2017-03-06 07:00,6,148.4,148.9,148.2,148.6,37
20170901|2017-03-06 07:30,6,148.55,148.7,148.05,148.15,21
20170901|2017-03-06 08:00,6,148.4,148.5,148,148.15,10
20170901|2017-03-06 08:30,6,148.1,148.45,148,148.1,45
20170901|2017-03-06 09:00,6,148.15,148.7,148,148,21
20170901|2017-03-06 09:30,6,148,148,146.9,146.9,176
20170901|2017-03-06 10:00,6,147,147.45,146.9,147,87
20170901|2017-03-06 10:30,6,147.1,147.1,146.35,146.4,38
20170901|2017-03-06 11:00,6,146.35,146.35,146.1,146.2,8
20170901|2017-03-06 11:30,6,146.25,146.35,146.15,146.2,19
20170901|2017-03-06 12:00,6,146.25,146.25,145.95,146.05,28
20170901|2017-03-07 03:00,7,146.2,146.25,145.65,145.9,47
20170901|2017-03-07 03:30,7,145.9,146.05,145.85,146.05,32
20170901|2017-03-07 04:00,7,145.8,145.8,145.75,145.75,2
20170901|2017-03-07 04:30,7,145.85,145.85,144.95,144.95,12
20170901|2017-03-07 05:00,7,145.15,145.15,145.15,145.15,5
20170901|2017-03-07 06:00,7,145,145,144.7,144.85,9
20170901|2017-03-07 06:30,7,144.85,145.85,144.85,145.85,73
20170901|2017-03-07 07:00,7,145.8,146.3,145.45,145.85,82
20170901|2017-03-07 07:30,7,145.9,146.7,145.9,146.65,17
20170901|2017-03-07 08:00,7,146.75,146.85,146.1,146.55,70
20170901|2017-03-07 08:30,7,146.6,146.8,145.85,145.85,26
20170901|2017-03-07 09:00,7,145.7,145.9,145.35,145.35,26
20170901|2017-03-07 09:30,7,145.45,145.5,145.2,145.3,39
20170901|2017-03-07 10:00,7,145.85,146.4,145.65,145.75,31
20170901|2017-03-07 10:30,7,145.55,145.9,145.25,145.75,34
20170901|2017-03-07 11:00,7,145.95,146.05,145.6,146.05,33
20170901|2017-03-07 11:30,7,146,146.4,145.85,145.9,81
20170901|2017-03-07 12:00,7,145.8,145.8,145.05,145.2,60
20170901|2017-03-08 03:00,8,145.8,145.8,145.2,145.2,29
20170901|2017-03-08 03:30,8,145.2,145.45,145.2,145.4,3
20170901|2017-03-08 04:00,8,145.3,145.3,145.3,145.3,3
20170901|2017-03-08 04:30,8,145.4,145.7,145.4,145.7,23
20170901|2017-03-08 05:00,8,145.65,145.75,145.65,145.75,4
20170901|2017-03-08 05:30,8,145.65,145.65,145.6,145.6,2
20170901|2017-03-08 06:00,8,145.7,145.8,145.7,145.7,21
20170901|2017-03-08 06:30,8,145.5,145.7,145.5,145.55,9
20170901|2017-03-08 07:00,8,145.35,145.35,144.5,144.5,152
20170901|2017-03-08 07:30,8,144.5,145.05,144.35,144.8,38
20170901|2017-03-08 08:00,8,144.8,144.8,144.4,144.55,95
20170901|2017-03-08 08:30,8,144.5,144.75,144.35,144.75,20
20170901|2017-03-08 09:00,8,144.65,146.15,144.65,145.65,91
20170901|2017-03-08 09:30,8,145.95,146.45,145.8,146.4,104
20170901|2017-03-08 10:00,8,146.4,147.05,146.1,146.45,113
20170901|2017-03-08 10:30,8,146.3,146.8,146.3,146.4,68
20170901|2017-03-08 11:00,8,146.6,146.9,146.4,146.65,34
20170901|2017-03-08 11:30,8,146.55,146.55,146.3,146.45,28
20170901|2017-03-08 12:00,8,146.5,146.6,145.95,146.25,92
20170901|2017-03-09 03:00,9,146.15,146.3,145.85,146,61
20170901|2017-03-09 03:30,9,146.05,146.05,145.75,146.05,57
20170901|2017-03-09 04:00,9,146,146.45,146,146.4,26
20170901|2017-03-09 04:30,9,146.45,146.45,146.3,146.3,7
20170901|2017-03-09 05:00,9,145.95,146.25,145.95,146.25,3
20170901|2017-03-09 05:30,9,146.2,146.65,146.2,146.45,8
20170901|2017-03-09 06:00,9,146,146,145.5,145.8,7
20170901|2017-03-09 06:30,9,145.85,146,145.85,146,7
20170901|2017-03-09 07:00,9,145.65,145.7,145.5,145.55,17
20170901|2017-03-09 07:30,9,145.35,146.05,145.3,146.05,52
20170901|2017-03-09 08:00,9,146.15,146.7,146.15,146.65,75
20170901|2017-03-09 08:30,9,146.65,147.35,146.65,146.75,224
20170901|2017-03-09 09:00,9,146.8,146.8,146.35,146.5,34
20170901|2017-03-09 09:30,9,146.45,146.7,146.4,146.5,27
20170901|2017-03-09 10:00,9,146.35,146.35,145.55,145.8,83
20170901|2017-03-09 10:30,9,145.9,146.35,145.85,146.05,20
20170901|2017-03-09 11:00,9,145.65,145.65,145.65,145.65,6
20170901|2017-03-09 11:30,9,145.5,145.7,145.35,145.7,18
20170901|2017-03-09 12:00,9,145.9,145.9,144.75,145.05,291
20170901|2017-03-10 03:00,10,145.15,145.3,145,145.15,38
20170901|2017-03-10 03:30,10,145.15,145.85,145.15,145.7,125
20170901|2017-03-10 04:30,10,145.6,145.6,145.35,145.35,29
20170901|2017-03-10 05:00,10,145.35,145.4,145.2,145.4,45
20170901|2017-03-10 05:30,10,145.4,145.5,145.3,145.3,49
20170901|2017-03-10 06:00,10,145.35,145.45,145.3,145.3,55
20170901|2017-03-10 06:30,10,145.35,145.4,145.05,145.05,15
20170901|2017-03-10 07:00,10,144.95,145.4,144.75,145.35,180
20170901|2017-03-10 07:30,10,145.35,146.3,145.35,145.7,101
20170901|2017-03-10 08:00,10,146.05,146.05,145.6,145.7,50
20170901|2017-03-10 08:30,10,145.7,145.8,145.35,145.6,159
20170901|2017-03-10 09:00,10,145.85,146.5,145.85,146.25,70
20170901|2017-03-10 09:30,10,145.9,146.35,145.9,146.15,32
20170901|2017-03-10 10:00,10,146,146,145.5,145.5,66
20170901|2017-03-10 10:30,10,145.5,145.6,145.4,145.4,39
20170901|2017-03-10 11:00,10,145.45,145.5,145.25,145.5,29
20170901|2017-03-10 11:30,10,145.5,145.7,145.35,145.5,31
20170901|2017-03-10 12:00,10,145.6,146.3,145.6,146.15,88
20170901|2017-03-13 04:00,13,146.25,146.9,146.15,146.4,50
20170901|2017-03-13 04:30,13,146.4,146.45,146.15,146.35,41
20170901|2017-03-13 05:00,13,146.35,146.8,146.35,146.6,9
20170901|2017-03-13 06:00,13,146.4,146.65,146.4,146.65,8
20170901|2017-03-13 06:30,13,146.7,146.85,146.7,146.85,31
20170901|2017-03-13 07:00,13,146.8,146.85,146.1,146.45,113
20170901|2017-03-13 07:30,13,146.2,146.2,144.95,144.95,116
20170901|2017-03-13 08:00,13,145,145.15,143.85,144,219
20170901|2017-03-13 08:30,13,144.1,144.5,143.95,144.45,49
20170901|2017-03-13 09:00,13,144.5,144.7,144.35,144.5,69
20170901|2017-03-13 09:30,13,144.45,144.45,143.3,143.55,137
20170901|2017-03-13 10:00,13,143.5,144.1,143.5,144,92
20170901|2017-03-13 10:30,13,144,144.2,143.9,144.05,78
20170901|2017-03-13 11:00,13,143.95,145.5,143.95,145.1,115
20170901|2017-03-13 11:30,13,145.2,145.9,145.2,145.75,101
20170901|2017-03-13 12:00,13,146,148.2,146,147,240
20170901|2017-03-14 04:00,14,147.2,147.65,146.85,146.85,102
20170901|2017-03-14 04:30,14,147,147.05,146.65,146.65,11
20170901|2017-03-14 05:00,14,146.5,146.55,146.4,146.55,20
20170901|2017-03-14 05:30,14,146.85,146.85,146.85,146.85,1
20170901|2017-03-14 06:30,14,146.9,146.9,146.9,146.9,7
20170901|2017-03-14 07:00,14,146.4,146.4,146,146.4,60
20170901|2017-03-14 07:30,14,146.5,147.05,146.45,147.05,11
20170901|2017-03-14 08:00,14,147.2,147.55,146.4,146.4,86
20170901|2017-03-14 08:30,14,146.45,146.85,145.95,146.4,54
20170901|2017-03-14 09:00,14,146.7,147.2,146.7,147.2,29
20170901|2017-03-14 09:30,14,147.25,147.25,146.85,147.1,33
20170901|2017-03-14 10:00,14,147.25,147.75,147.15,147.3,52
20170901|2017-03-14 10:30,14,147.2,147.9,147.2,147.55,32
20170901|2017-03-14 11:00,14,147.65,147.65,146.4,146.4,17
20170901|2017-03-14 11:30,14,146.5,146.75,146.2,146.6,11
20170901|2017-03-14 12:00,14,146.4,146.55,145.45,145.85,159
20170901|2017-03-15 04:00,15,145.95,146.1,145.85,146.1,6
20170901|2017-03-15 04:30,15,146.05,146.45,146.05,146.4,31
20170901|2017-03-15 05:00,15,146.25,146.25,145.95,146.1,17
20170901|2017-03-15 05:30,15,145.9,146.3,145.85,146.3,24
20170901|2017-03-15 06:00,15,146.25,146.25,146.2,146.2,4
20170901|2017-03-15 06:30,15,146.25,146.45,146.25,146.3,20
20170901|2017-03-15 07:00,15,146.2,146.6,146.15,146.45,25
20170901|2017-03-15 07:30,15,146.3,146.3,145.85,145.9,30
20170901|2017-03-15 08:00,15,146,146.5,145.95,146.35,81
20170901|2017-03-15 08:30,15,146.45,146.45,145.6,145.6,38
20170901|2017-03-15 09:00,15,145.6,146.25,145.6,146.25,18
20170901|2017-03-15 09:30,15,145.5,146.2,145.5,146,22
20170901|2017-03-15 10:00,15,145.85,145.95,145.75,145.95,49
20170901|2017-03-15 10:30,15,145.95,145.95,145.75,145.8,63
20170901|2017-03-15 11:00,15,145.8,145.8,145.5,145.5,33
20170901|2017-03-15 11:30,15,145.55,145.85,145.55,145.85,33
20170901|2017-03-15 12:00,15,145.8,145.8,145,145.4,175
20170901|2017-03-16 04:00,16,146.8,147.05,146.7,146.7,13
20170901|2017-03-16 04:30,16,146.55,146.8,146.55,146.8,7
20170901|2017-03-16 05:00,16,147,147,146.85,146.85,6
20170901|2017-03-16 05:30,16,146.9,147.05,146.85,146.95,20
20170901|2017-03-16 06:00,16,147.05,147.05,146.95,146.95,6
20170901|2017-03-16 06:30,16,147.25,147.25,147.25,147.25,1
20170901|2017-03-16 07:00,16,147.5,148.4,147.45,147.6,108
20170901|2017-03-16 07:30,16,147.45,148.2,147.45,148.15,106
20170901|2017-03-16 08:00,16,148.1,148.2,147.55,148,107
20170901|2017-03-16 08:30,16,148.05,148.35,147.25,147.25,74
20170901|2017-03-16 09:00,16,147.25,147.45,146.8,146.85,55
20170901|2017-03-16 09:30,16,147,147.45,146.85,147.4,23
20170901|2017-03-16 10:00,16,147.35,147.35,146.4,146.4,30
20170901|2017-03-16 10:30,16,146.25,146.25,145.6,146.05,171
20170901|2017-03-16 11:00,16,146.1,146.2,145.75,146,43
20170901|2017-03-16 11:30,16,145.85,146.4,145.8,146.4,40
20170901|2017-03-16 12:00,16,146.2,146.2,145.75,146.15,22
20170901|2017-03-17 04:00,17,146.8,146.8,146.45,146.5,15
20170901|2017-03-17 04:30,17,146.45,146.45,146.25,146.3,4
20170901|2017-03-17 05:00,17,146.5,146.5,146.5,146.5,2
20170901|2017-03-17 05:30,17,146.35,146.35,146.15,146.3,17
20170901|2017-03-17 06:00,17,146.6,146.65,146.6,146.65,3
20170901|2017-03-17 06:30,17,146.15,146.2,146.1,146.15,12
20170901|2017-03-17 07:00,17,145.8,146.35,145,145,84
20170901|2017-03-17 07:30,17,145,146.1,145,146.05,218
20170901|2017-03-17 08:00,17,145.75,146.85,145.75,146.8,38
20170901|2017-03-17 08:30,17,146.65,146.65,145.9,146.05,20
20170901|2017-03-17 09:00,17,146.1,146.3,145.8,146.3,18
20170901|2017-03-17 09:30,17,146.45,146.45,146.15,146.15,10
20170901|2017-03-17 10:00,17,146.3,146.35,145.95,145.95,11
20170901|2017-03-17 10:30,17,146,146,145.5,145.65,33
20170901|2017-03-17 11:00,17,145.75,145.9,145.45,145.9,36
20170901|2017-03-17 11:30,17,145.85,146.35,145.8,146.35,39
20170901|2017-03-17 12:00,17,146.1,146.6,146.1,146.5,46
20170901|2017-03-20 04:00,20,147,147.2,146.95,147.1,19
20170901|2017-03-20 04:30,20,147,147,146.75,146.75,5
20170901|2017-03-20 05:00,20,146.95,146.95,146.95,146.95,2
20170901|2017-03-20 05:30,20,147.2,147.2,147.2,147.2,5
20170901|2017-03-20 06:00,20,147.3,147.5,147.25,147.45,193
20170901|2017-03-20 06:30,20,147.45,147.5,147.4,147.5,51
20170901|2017-03-20 07:00,20,147.4,147.6,146.6,146.75,185
20170901|2017-03-20 07:30,20,147.15,147.15,147,147,8
20170901|2017-03-20 08:00,20,147,147.55,147,147.5,92
20170901|2017-03-20 08:30,20,147.4,148,147.35,147.95,17
20170901|2017-03-20 09:00,20,147.9,149.35,147.85,149.15,58
20170901|2017-03-20 09:30,20,149.1,149.1,148.55,148.55,52
20170901|2017-03-20 10:00,20,148.75,148.95,148.5,148.95,40
20170901|2017-03-20 10:30,20,148.85,149.2,148.85,148.9,28
20170901|2017-03-20 11:00,20,148.9,148.9,148.55,148.9,163
20170901|2017-03-20 11:30,20,148.95,149.2,148.9,149.15,42
20170901|2017-03-20 12:00,20,148.95,150,148.9,149.7,31
20170901|2017-03-21 04:00,21,149.3,150.4,149.3,150.05,17
20170901|2017-03-21 04:30,21,150.2,150.6,150.2,150.35,20
20170901|2017-03-21 05:00,21,150.2,150.2,150,150.1,8
20170901|2017-03-21 05:30,21,150.4,150.4,150.4,150.4,1
20170901|2017-03-21 06:00,21,150.55,150.7,150.55,150.7,42
20170901|2017-03-21 06:30,21,150.6,150.6,150.3,150.3,9
20170901|2017-03-21 07:00,21,150.4,151,150.4,150.7,107
20170901|2017-03-21 07:30,21,150.8,150.8,149.25,149.25,134
20170901|2017-03-21 08:00,21,149.3,149.95,149.3,149.95,37
20170901|2017-03-21 08:30,21,149.85,150.35,149.5,149.7,92
20170901|2017-03-21 09:00,21,149.8,150,149.55,149.6,109
20170901|2017-03-21 09:30,21,149.3,149.8,149,149.55,29
20170901|2017-03-21 10:00,21,149.7,149.9,149.4,149.75,104
20170901|2017-03-21 10:30,21,149.75,149.9,149.45,149.9,69
20170901|2017-03-21 11:00,21,149.95,149.95,148.9,148.9,79
20170901|2017-03-21 11:30,21,149.4,149.65,149.3,149.55,76
20170901|2017-03-21 12:00,21,149.65,149.65,149.35,149.5,56
20170901|2017-03-22 04:00,22,148.85,148.85,148.4,148.45,17
20170901|2017-03-22 04:30,22,148.4,148.55,148.4,148.5,8
20170901|2017-03-22 05:00,22,148.65,148.7,148.4,148.4,18
20170901|2017-03-22 05:30,22,148.5,148.5,148.4,148.5,4
20170901|2017-03-22 06:00,22,148.4,148.55,148.4,148.55,32
20170901|2017-03-22 06:30,22,148.6,148.6,148.6,148.6,1
20170901|2017-03-22 07:00,22,148.45,148.45,147.4,147.75,78
20170901|2017-03-22 07:30,22,147.75,147.75,147.1,147.45,296
20170901|2017-03-22 08:00,22,147.3,147.7,147.2,147.55,64
20170901|2017-03-22 08:30,22,147.5,148,147.35,147.85,54
20170901|2017-03-22 09:00,22,148,148,147.25,147.3,38
20170901|2017-03-22 09:30,22,147.2,147.2,145.85,146.6,365
20170901|2017-03-22 10:00,22,146.6,146.7,146.15,146.35,115
20170901|2017-03-22 10:30,22,146.45,146.45,146,146.1,65
20170901|2017-03-22 11:00,22,146.1,146.55,146.1,146.45,72
20170901|2017-03-22 11:30,22,146.55,147.3,146.5,147.2,146
20170901|2017-03-22 12:00,22,147.2,147.25,146.05,146.25,218
20170901|2017-03-23 04:00,23,146.4,146.4,145.45,145.95,117
20170901|2017-03-23 04:30,23,146.1,146.2,145.95,145.95,86
20170901|2017-03-23 05:00,23,145.75,145.75,145.55,145.75,7
20170901|2017-03-23 05:30,23,145.75,145.9,145.65,145.75,8
20170901|2017-03-23 06:00,23,145.6,145.75,145.25,145.4,111
20170901|2017-03-23 06:30,23,145.4,145.6,145.4,145.55,5
20170901|2017-03-23 07:00,23,145.5,145.55,145.2,145.3,44
20170901|2017-03-23 07:30,23,145.2,145.35,144.4,145.1,250
20170901|2017-03-23 08:00,23,144.7,144.95,144.3,144.75,110
20170901|2017-03-23 08:30,23,144.55,145.1,144.55,145,36
20170901|2017-03-23 09:00,23,145.05,145.15,144.85,145.15,34
20170901|2017-03-23 09:30,23,145.25,145.95,145.25,145.75,123
20170901|2017-03-23 10:00,23,146.15,146.5,145.65,145.65,171
20170901|2017-03-23 10:30,23,145.45,146,145.45,146,63
20170901|2017-03-23 11:00,23,146,146.3,145.85,145.95,52
20170901|2017-03-23 11:30,23,145.85,145.85,145.65,145.8,7
20170901|2017-03-23 12:00,23,146,146,145.1,145.2,42
20170901|2017-03-24 04:00,24,144.95,144.95,144.55,144.95,37
20170901|2017-03-24 04:30,24,144.9,144.9,144.85,144.85,4
20170901|2017-03-24 05:30,24,144.8,144.8,144.6,144.6,11
20170901|2017-03-24 06:00,24,144.6,144.6,144.55,144.55,32
20170901|2017-03-24 06:30,24,144.55,144.6,144.55,144.55,9
20170901|2017-03-24 07:00,24,144.55,144.8,144.55,144.8,206
20170901|2017-03-24 07:30,24,144.65,144.65,142.6,142.7,672
20170901|2017-03-24 08:00,24,142.7,142.9,142.5,142.6,328
20170901|2017-03-24 08:30,24,142.6,142.85,142.25,142.35,94
20170901|2017-03-24 09:00,24,142.35,142.6,142.25,142.6,68
20170901|2017-03-24 09:30,24,142.75,142.8,142.4,142.45,139
20170901|2017-03-24 10:00,24,142.4,142.45,142.2,142.45,181
20170901|2017-03-24 10:30,24,142.5,142.55,142.35,142.35,10
20170901|2017-03-24 11:00,24,142.25,142.45,141.95,142,228
20170901|2017-03-24 11:30,24,142,142.65,141.9,142.55,95
20170901|2017-03-24 12:00,24,142.55,142.95,142.1,142.15,56
20170901|2017-03-27 03:00,27,142.2,142.2,141.4,141.45,68
20170901|2017-03-27 03:30,27,141.55,141.95,141.55,141.7,7
20170901|2017-03-27 04:00,27,141.75,141.8,141.4,141.5,48
20170901|2017-03-27 04:30,27,141.5,141.5,141.35,141.35,13
20170901|2017-03-27 05:00,27,141.35,141.4,141.3,141.4,13
20170901|2017-03-27 05:30,27,141.4,141.75,141.4,141.65,73
20170901|2017-03-27 06:00,27,141.55,141.55,141.25,141.25,12
20170901|2017-03-27 06:30,27,141.35,141.35,141,141.05,45
20170901|2017-03-27 07:00,27,141.05,141.3,140.95,141.2,159
20170901|2017-03-27 07:30,27,141.3,141.9,141.25,141.8,82
20170901|2017-03-27 08:00,27,141.9,142.25,141.4,141.6,116
20170901|2017-03-27 08:30,27,141.6,141.9,141.25,141.75,158
20170901|2017-03-27 09:00,27,141.9,142.1,141.55,142.1,64
20170901|2017-03-27 09:30,27,142,142,141.4,141.8,106
20170901|2017-03-27 10:00,27,141.85,142.2,141.85,142,77
20170901|2017-03-27 10:30,27,142.2,142.6,141.8,142.6,66
20170901|2017-03-27 11:00,27,142.55,143.55,142.35,143.45,141
20170901|2017-03-27 11:30,27,143.25,143.7,143.15,143.35,81
20170901|2017-03-27 12:00,27,143.35,144,143.2,143.95,121
20170901|2017-03-28 03:00,28,143.9,144.2,143.75,143.8,48
20170901|2017-03-28 03:30,28,143.7,143.7,143.7,143.7,1
20170901|2017-03-28 04:00,28,144,144.1,143.85,143.85,14
20170901|2017-03-28 04:30,28,143.2,143.35,143.2,143.35,3
20170901|2017-03-28 05:00,28,143.25,143.35,143.15,143.35,3
20170901|2017-03-28 05:30,28,143.25,143.4,143.2,143.2,15
20170901|2017-03-28 06:00,28,143.2,143.25,143,143,6
20170901|2017-03-28 06:30,28,143,143,143,143,2
20170901|2017-03-28 07:00,28,142.85,143,142.7,143,17
20170901|2017-03-28 07:30,28,142.95,143.5,142.85,143.1,58
20170901|2017-03-28 08:00,28,142.85,143.4,142.85,143.4,43
20170901|2017-03-28 08:30,28,143.4,143.45,142.75,142.8,84
20170901|2017-03-28 09:00,28,142.75,142.9,142.45,142.9,36
20170901|2017-03-28 09:30,28,143,143.2,142.65,143.2,14
20170901|2017-03-28 10:00,28,143.2,143.2,142.95,143.1,23
20170901|2017-03-28 10:30,28,143.1,143.35,143,143.35,23
20170901|2017-03-28 11:00,28,143.5,143.8,143.4,143.75,43
20170901|2017-03-28 11:30,28,143.75,143.75,143.3,143.4,12
20170901|2017-03-28 12:00,28,143.7,143.7,143.3,143.7,79
20170901|2017-03-29 03:00,29,143.85,143.85,143.45,143.65,11
20170901|2017-03-29 03:30,29,143.35,143.4,142.85,143.3,77
20170901|2017-03-29 04:00,29,143.25,143.25,143.05,143.1,5
20170901|2017-03-29 04:30,29,143,143.1,143,143.1,7
20170901|2017-03-29 05:00,29,143.15,143.15,143.15,143.15,1
20170901|2017-03-29 05:30,29,143.05,143.05,142.95,142.95,15
20170901|2017-03-29 06:00,29,142.95,143.15,142.95,143.05,5
20170901|2017-03-29 06:30,29,142.9,142.95,142.85,142.85,39
20170901|2017-03-29 07:00,29,142.85,143.15,142.5,142.75,134
20170901|2017-03-29 07:30,29,142.85,143.15,142.6,142.9,39
20170901|2017-03-29 08:00,29,142.8,143,142.45,142.9,178
20170901|2017-03-29 08:30,29,142.75,143.55,142.75,143.3,26
20170901|2017-03-29 09:00,29,143.35,144.95,143.3,144.65,186
20170901|2017-03-29 09:30,29,144.7,144.8,144.5,144.8,141
20170901|2017-03-29 10:00,29,144.9,144.9,144.45,144.45,86
20170901|2017-03-29 10:30,29,144.35,144.6,144.3,144.3,18
20170901|2017-03-29 11:00,29,144.25,144.65,144.25,144.55,10
20170901|2017-03-29 11:30,29,144.35,144.4,143.8,143.9,28
20170901|2017-03-29 12:00,29,143.95,144,143.5,143.8,57
20170901|2017-03-30 03:00,30,144,144.55,144,144.55,10
20170901|2017-03-30 03:30,30,144.6,144.6,144.5,144.55,8
20170901|2017-03-30 04:00,30,144.5,144.55,144.5,144.55,14
20170901|2017-03-30 04:30,30,144.5,144.5,144.5,144.5,11
20170901|2017-03-30 05:00,30,144.4,144.4,144.1,144.1,11
20170901|2017-03-30 05:30,30,143.75,143.75,143.75,143.75,1
20170901|2017-03-30 06:00,30,143.55,143.55,143.35,143.35,6
20170901|2017-03-30 06:30,30,143.7,143.7,143.7,143.7,1
20170901|2017-03-30 07:00,30,143.65,144.3,143.65,143.8,24
20170901|2017-03-30 07:30,30,143.65,143.95,143.65,143.9,89
20170901|2017-03-30 08:00,30,144.1,144.2,143.65,143.9,148
20170901|2017-03-30 08:30,30,144.05,144.2,143.75,143.9,18
20170901|2017-03-30 09:00,30,143.8,143.85,143.4,143.6,161
20170901|2017-03-30 09:30,30,143.95,144.25,143.9,144.25,18
20170901|2017-03-30 10:00,30,144.35,144.35,144.05,144.2,32
20170901|2017-03-30 10:30,30,144.1,144.35,143.9,144.35,21
20170901|2017-03-30 11:00,30,144.15,144.15,144,144.15,34
20170901|2017-03-30 11:30,30,144.15,144.35,144.05,144.1,30
20170901|2017-03-30 12:00,30,144.15,144.3,143.85,144,73
20170901|2017-03-31 03:00,31,144.3,144.4,144.3,144.3,17
20170901|2017-03-31 03:30,31,144.15,144.35,144.1,144.2,12
20170901|2017-03-31 04:00,31,144.05,144.05,143.9,143.9,3
20170901|2017-03-31 05:00,31,143.6,143.75,143.55,143.75,5
20170901|2017-03-31 05:30,31,143.8,143.8,143.15,143.2,97
20170901|2017-03-31 06:00,31,143.2,143.35,143.2,143.2,30
20170901|2017-03-31 06:30,31,143.2,143.3,142.85,142.95,57
20170901|2017-03-31 07:00,31,143.05,143.5,142.85,142.85,52
20170901|2017-03-31 07:30,31,142.9,143.05,142.65,142.9,27
20170901|2017-03-31 08:00,31,143,143.45,142.85,143.3,40
20170901|2017-03-31 08:30,31,143.25,144.05,143.15,143.55,97
20170901|2017-03-31 09:00,31,143.65,143.75,143.4,143.5,69
20170901|2017-03-31 09:30,31,143.5,143.85,143.45,143.8,51
20170901|2017-03-31 10:00,31,143.85,144.65,143.85,144.15,174
20170901|2017-03-31 10:30,31,144.15,144.15,143.65,143.85,118
20170901|2017-03-31 11:00,31,143.75,144.35,143.6,144.25,54
20170901|2017-03-31 11:30,31,144.3,144.35,144.1,144.3,53
20170901|2017-03-31 12:00,31,144.25,144.45,143.35,143.45,241
20170901|2017-04-03 08:00,3,147,147,145.95,146.15,183
20170901|2017-04-03 08:30,3,146.15,146.7,146,146,84
20170901|2017-04-03 09:00,3,145.5,145.6,145.15,145.45,46
20170901|2017-04-03 09:30,3,145.45,145.45,143.95,144.3,148
20170901|2017-04-03 10:00,3,144.05,144.35,143.4,144.2,70
20170901|2017-04-03 10:30,3,144.2,144.25,144,144.15,46
20170901|2017-04-03 11:00,3,144.1,144.2,143.55,143.7,80
20170901|2017-04-03 11:30,3,143.55,144.05,143,143.15,76
20170901|2017-04-03 12:00,3,143.25,143.25,142.4,142.4,335
20170901|2017-04-04 03:00,4,142.7,142.7,141.85,142.1,242
20170901|2017-04-04 03:30,4,142.15,142.55,142.15,142.25,36
20170901|2017-04-04 04:00,4,142.6,142.75,142.3,142.3,89
20170901|2017-04-04 04:30,4,142.3,142.65,142.3,142.65,18
20170901|2017-04-04 05:00,4,142.4,142.4,142.4,142.4,1
20170901|2017-04-04 05:30,4,142.3,142.3,142.1,142.25,4
20170901|2017-04-04 06:00,4,142.55,142.55,142.2,142.2,3
20170901|2017-04-04 06:30,4,142.15,142.15,142.15,142.15,5
20170901|2017-04-04 07:00,4,142,142.1,141.35,141.5,139
20170901|2017-04-04 07:30,4,141.3,141.3,140.95,141,203
20170901|2017-04-04 08:00,4,141.1,141.85,141.1,141.55,167
20170901|2017-04-04 08:30,4,141.55,142.7,141.55,142.25,84
20170901|2017-04-04 09:00,4,142.25,142.5,142,142.5,27
20170901|2017-04-04 09:30,4,142.5,142.55,142.3,142.55,9
20170901|2017-04-04 10:00,4,142.65,143.1,142.55,142.6,92
20170901|2017-04-04 10:30,4,142.65,142.8,142.6,142.65,106
20170901|2017-04-04 11:00,4,142.7,142.75,142.3,142.5,19
20170901|2017-04-04 11:30,4,142.65,142.8,142.5,142.6,30
20170901|2017-04-04 12:00,4,142.7,142.7,141.95,142.45,62
20170901|2017-04-05 03:00,5,143,143.75,143,143.6,29
20170901|2017-04-05 03:30,5,143.55,143.55,143.3,143.3,26
20170901|2017-04-05 04:00,5,143.3,143.4,143.3,143.3,11
20170901|2017-04-05 04:30,5,143.4,143.4,143.2,143.35,67
20170901|2017-04-05 05:00,5,143.35,143.35,143.35,143.35,1
20170901|2017-04-05 06:00,5,142.9,143,142.75,142.8,20
20170901|2017-04-05 06:30,5,142.85,142.85,142.75,142.75,6
20170901|2017-04-05 07:00,5,143,143,142.55,142.95,55
20170901|2017-04-05 07:30,5,142.65,142.9,142.6,142.6,23
20170901|2017-04-05 08:00,5,142.75,143.05,142.4,142.4,79
20170901|2017-04-05 08:30,5,142.45,142.6,141.75,142.15,242
20170901|2017-04-05 09:00,5,142.25,142.25,142,142.2,41
20170901|2017-04-05 09:30,5,141.9,142.4,141.9,142.4,40
20170901|2017-04-05 10:00,5,142.35,142.7,142.3,142.3,31
20170901|2017-04-05 10:30,5,142.6,142.65,142.2,142.3,21
20170901|2017-04-05 11:00,5,142.3,142.55,142.3,142.55,23
20170901|2017-04-05 11:30,5,142,142.05,141.9,142,98
20170901|2017-04-05 12:00,5,141.85,141.95,141.7,141.7,53
20170901|2017-04-06 03:00,6,141.95,142.25,141.9,142.2,24
20170901|2017-04-06 03:30,6,142.15,142.75,142.15,142.6,12
20170901|2017-04-06 04:00,6,142.75,143,142.7,143,9
20170901|2017-04-06 04:30,6,143,143.5,143,143.35,70
20170901|2017-04-06 05:00,6,143.5,143.5,143.3,143.3,6
20170901|2017-04-06 05:30,6,143.3,143.3,143.15,143.15,13
20170901|2017-04-06 06:00,6,142.95,143.05,142.75,143.05,28
20170901|2017-04-06 06:30,6,143,143.05,142.75,143.05,59
20170901|2017-04-06 07:00,6,143,143.2,142.15,142.15,79
20170901|2017-04-06 07:30,6,142.2,142.3,141.9,142.15,25
20170901|2017-04-06 08:00,6,142.1,142.5,142.1,142.4,18
20170901|2017-04-06 08:30,6,142.45,142.65,142.25,142.5,54
20170901|2017-04-06 09:00,6,142.6,142.6,142.05,142.25,110
20170901|2017-04-06 09:30,6,142.15,142.75,142.15,142.65,148
20170901|2017-04-06 10:00,6,142.7,142.7,142.25,142.4,87
20170901|2017-04-06 10:30,6,142.4,142.6,142.3,142.3,78
20170901|2017-04-06 11:00,6,142.4,142.6,142.15,142.25,48
20170901|2017-04-06 11:30,6,142,142.3,141.85,142.15,63
20170901|2017-04-06 12:00,6,142.15,142.5,142.15,142.25,122
20170901|2017-04-07 03:00,7,142.65,142.65,142.3,142.6,68
20170901|2017-04-07 03:30,7,142.4,142.4,141.85,142.15,38
20170901|2017-04-07 04:00,7,142.15,142.15,142,142,10
20170901|2017-04-07 04:30,7,142.05,142.2,141.6,141.9,66
20170901|2017-04-07 05:30,7,141.8,141.8,141.75,141.75,6
20170901|2017-04-07 06:00,7,141.65,141.7,141.6,141.7,22
20170901|2017-04-07 06:30,7,141.75,142.15,141.6,141.95,24
20170901|2017-04-07 07:00,7,141.8,142,141.35,141.95,201
20170901|2017-04-07 07:30,7,142,142.4,141.9,142.3,15
20170901|2017-04-07 08:00,7,142.4,143.1,142.35,142.9,130
20170901|2017-04-07 08:30,7,142.75,143.4,142.4,142.55,145
20170901|2017-04-07 09:00,7,142.4,142.95,142.25,142.95,45
20170901|2017-04-07 09:30,7,143,143.35,142.9,143.3,51
20170901|2017-04-07 10:00,7,143.3,143.35,142.95,142.95,16
20170901|2017-04-07 10:30,7,142.8,143,142.8,143,13
20170901|2017-04-07 11:00,7,143.5,144.25,143.35,144.1,35
20170901|2017-04-07 11:30,7,144.35,144.65,144.1,144.65,121
20170901|2017-04-07 12:00,7,144.75,144.95,144.3,144.9,116
20170901|2017-04-10 03:00,10,144.7,145.05,144.3,144.4,55
20170901|2017-04-10 03:30,10,144.6,144.6,144.25,144.3,20
20170901|2017-04-10 04:00,10,144.15,144.25,144.15,144.15,8
20170901|2017-04-10 04:30,10,144.1,144.2,144.1,144.15,31
20170901|2017-04-10 05:00,10,144.15,144.55,144.15,144.55,4
20170901|2017-04-10 05:30,10,144.4,144.5,144.35,144.35,13
20170901|2017-04-10 06:00,10,144.5,144.8,144.5,144.8,15
20170901|2017-04-10 06:30,10,144.65,144.7,144.6,144.6,17
20170901|2017-04-10 07:00,10,144.35,144.5,143.75,144.5,48
20170901|2017-04-10 07:30,10,144.55,144.85,144.2,144.45,51
20170901|2017-04-10 08:00,10,144.35,144.65,144.2,144.65,57
20170901|2017-04-10 08:30,10,144.35,145.25,144.35,145.25,25
20170901|2017-04-10 09:00,10,145.25,145.8,145.2,145.35,135
20170901|2017-04-10 09:30,10,145.35,145.7,145.35,145.45,47
20170901|2017-04-10 10:00,10,145.55,145.75,145.1,145.15,45
20170901|2017-04-10 10:30,10,145.4,145.55,145.25,145.45,80
20170901|2017-04-10 11:00,10,145.5,145.55,144.2,144.2,219
20170901|2017-04-10 11:30,10,144.15,144.4,143.75,144.15,105
20170901|2017-04-10 12:00,10,144.1,144.9,144.05,144.45,98
20170901|2017-04-11 03:00,11,144.75,145.1,144.3,144.75,63
20170901|2017-04-11 03:30,11,144.95,145.05,144.75,144.8,27
20170901|2017-04-11 04:00,11,144.7,144.7,144.35,144.35,38
20170901|2017-04-11 04:30,11,144.4,144.6,144.4,144.6,5
20170901|2017-04-11 05:00,11,144.6,145.1,144.6,145.05,25
20170901|2017-04-11 05:30,11,145,145.05,144.85,144.85,9
20170901|2017-04-11 06:00,11,144.9,144.9,144.65,144.7,19
20170901|2017-04-11 06:30,11,144.7,145.1,144.7,144.75,50
20170901|2017-04-11 07:00,11,144.65,145.25,144.65,144.8,25
20170901|2017-04-11 07:30,11,144.9,144.9,144.1,144.7,55
20170901|2017-04-11 08:00,11,144.5,144.5,144.45,144.5,8
20170901|2017-04-11 08:30,11,144.35,144.75,144.3,144.55,62
20170901|2017-04-11 09:00,11,144.55,144.65,144.3,144.65,82
20170901|2017-04-11 09:30,11,144.6,144.7,143.95,144.15,103
20170901|2017-04-11 10:00,11,144.15,144.6,144.1,144.5,72
20170901|2017-04-11 10:30,11,144.5,144.6,144.25,144.35,76
20170901|2017-04-11 11:00,11,144.3,144.7,144.1,144.7,79
20170901|2017-04-11 11:30,11,144.8,144.8,144.5,144.6,89
20170901|2017-04-11 12:00,11,144.6,145,144.55,144.65,192
20170901|2017-04-12 03:00,12,144.7,145.4,144.65,145.4,103
20170901|2017-04-12 03:30,12,145.4,145.4,145,145.2,43
20170901|2017-04-12 04:00,12,145.3,145.3,145.1,145.15,16
20170901|2017-04-12 04:30,12,145,145,144.9,145,19
20170901|2017-04-12 05:00,12,144.9,145.1,144.9,145.1,16
20170901|2017-04-12 05:30,12,145.1,145.15,145.1,145.15,2
20170901|2017-04-12 06:00,12,144.9,145.15,144.9,145.15,15
20170901|2017-04-12 06:30,12,145,145,144.65,145,35
20170901|2017-04-12 07:00,12,144.85,145.05,144.55,144.8,49
20170901|2017-04-12 07:30,12,145,146.1,144.95,145.9,308
20170901|2017-04-12 08:00,12,146.05,146.35,145.55,146.25,148
20170901|2017-04-12 08:30,12,146.35,146.4,145.9,145.95,114
20170901|2017-04-12 09:00,12,145.95,146.2,145.9,146.15,60
20170901|2017-04-12 09:30,12,146.2,146.35,146,146,92
20170901|2017-04-12 10:00,12,146.05,146.25,145.75,145.8,73
20170901|2017-04-12 10:30,12,145.75,145.8,144.4,144.6,216
20170901|2017-04-12 11:00,12,144.65,144.65,142.55,143.4,616
20170901|2017-04-12 11:30,12,143.3,143.65,143.1,143.35,96
20170901|2017-04-12 12:00,12,143.55,143.55,142.2,142.2,233
20170901|2017-04-13 03:00,13,143.5,144,143.05,143.95,97
20170901|2017-04-13 03:30,13,144.05,144.1,143.85,144,78
20170901|2017-04-13 04:00,13,144,144.3,144,144.1,9
20170901|2017-04-13 04:30,13,144.2,144.2,143.95,143.95,43
20170901|2017-04-13 05:00,13,143.95,143.95,143.65,143.95,24
20170901|2017-04-13 05:30,13,143.95,144,143.85,143.85,4
20170901|2017-04-13 06:00,13,143.55,143.85,143.4,143.85,16
20170901|2017-04-13 06:30,13,143.6,144.05,143.6,143.85,37
20170901|2017-04-13 07:00,13,143.8,144.05,143.45,143.65,82
20170901|2017-04-13 07:30,13,143.5,143.75,143.45,143.6,73
20170901|2017-04-13 08:00,13,143.7,144.65,143.7,144.2,147
20170901|2017-04-13 08:30,13,144.25,144.5,144.2,144.45,39
20170901|2017-04-13 09:00,13,144.5,144.55,144.1,144.15,48
20170901|2017-04-13 09:30,13,144.2,144.35,144.05,144.25,43
20170901|2017-04-13 10:00,13,144.2,144.2,143.55,143.75,125
20170901|2017-04-13 10:30,13,143.7,143.8,143.55,143.8,19
20170901|2017-04-13 11:00,13,143.8,143.9,143.45,143.55,114
20170901|2017-04-13 11:30,13,143.55,143.75,143.45,143.75,28
20170901|2017-04-13 12:00,13,143.65,143.8,143.4,143.6,122
20170901|2017-04-17 06:30,17,143.45,144.05,143.15,143.45,49
20170901|2017-04-17 07:00,17,143.3,144.3,143.3,144,64
20170901|2017-04-17 07:30,17,144.1,145.65,144,145.55,302
20170901|2017-04-17 08:00,17,145.5,145.55,144.75,145,126
20170901|2017-04-17 08:30,17,145.05,145.5,145,145.3,37
20170901|2017-04-17 09:00,17,145.2,145.25,145.05,145.15,30
20170901|2017-04-17 09:30,17,145.05,145.15,144.95,145,13
20170901|2017-04-17 10:00,17,145.05,145.4,145,145.3,24
20170901|2017-04-17 10:30,17,145.4,145.4,145.25,145.3,12
20170901|2017-04-17 11:00,17,145.3,145.35,145.2,145.25,54
20170901|2017-04-17 11:30,17,145.3,146.2,145.3,146.05,205
20170901|2017-04-17 12:00,17,146.05,146.05,145.7,145.9,61
20170901|2017-04-18 03:00,18,145.45,145.8,145,145.7,66
20170901|2017-04-18 03:30,18,145.5,145.5,145.1,145.15,76
20170901|2017-04-18 04:00,18,145.25,145.6,145.2,145.3,62
20170901|2017-04-18 04:30,18,145.25,145.25,144.5,144.75,75
20170901|2017-04-18 05:00,18,144.85,145.05,144.7,145.05,16
20170901|2017-04-18 05:30,18,145,145.25,144.95,144.95,18
20170901|2017-04-18 06:00,18,144.95,145.3,144.95,145.3,32
20170901|2017-04-18 06:30,18,145.35,145.9,145.25,145.8,60
20170901|2017-04-18 07:00,18,145.95,146.2,145.8,146.15,70
20170901|2017-04-18 07:30,18,146.15,146.45,145.8,146.4,91
20170901|2017-04-18 08:00,18,146.25,146.25,145.55,145.8,74
20170901|2017-04-18 08:30,18,146.05,146.2,145.95,145.95,51
20170901|2017-04-18 09:00,18,145.95,146,145.5,145.9,100
20170901|2017-04-18 09:30,18,145.85,146,145.5,145.8,71
20170901|2017-04-18 10:00,18,145.85,146.1,145.7,146.05,121
20170901|2017-04-18 10:30,18,146.05,146.1,145.75,145.9,105
20170901|2017-04-18 11:00,18,145.95,147.15,145.95,146.85,223
20170901|2017-04-18 11:30,18,146.9,148,146.9,147.95,223
20170901|2017-04-18 12:00,18,148.05,148.2,146.3,147.55,884
20170901|2017-04-19 03:00,19,147.35,147.85,147.3,147.75,74
20170901|2017-04-19 03:30,19,147.9,148.1,147.9,148.1,5
20170901|2017-04-19 04:00,19,148.15,148.35,148.15,148.3,23
20170901|2017-04-19 04:30,19,148.15,148.2,148.15,148.2,25
20170901|2017-04-19 05:00,19,148.15,148.25,147.65,148.1,62
20170901|2017-04-19 05:30,19,147.95,148.1,147.95,148.1,10
20170901|2017-04-19 06:00,19,148.05,148.25,148.05,148.25,22
20170901|2017-04-19 06:30,19,148.2,148.75,148.15,148.2,49
20170901|2017-04-19 07:00,19,148.65,148.65,148.05,148.65,45
20170901|2017-04-19 07:30,19,148.5,148.55,147.55,147.65,138
20170901|2017-04-19 08:00,19,147.65,148,147.45,147.95,108
20170901|2017-04-19 08:30,19,147.95,148.1,147.55,147.75,237
20170901|2017-04-19 09:00,19,147.75,148.05,147.65,147.95,129
20170901|2017-04-19 09:30,19,147.8,147.95,147.5,147.6,128
20170901|2017-04-19 10:00,19,147.8,147.8,147.55,147.6,63
20170901|2017-04-19 10:30,19,147.7,148,147.7,147.75,45
20170901|2017-04-19 11:00,19,147.55,147.55,144.1,144.45,210
20170901|2017-04-19 11:30,19,144.6,144.6,143.45,143.6,230
20170901|2017-04-19 12:00,19,143.65,143.9,142.55,143,265
20170901|2017-04-20 03:00,20,145,145,143.75,144.2,373
20170901|2017-04-20 03:30,20,144.35,144.35,144.05,144.25,12
20170901|2017-04-20 04:00,20,144.25,144.7,144.25,144.25,23
20170901|2017-04-20 04:30,20,144.6,144.75,144.35,144.6,42
20170901|2017-04-20 05:00,20,144.3,144.3,144.2,144.2,3
20170901|2017-04-20 05:30,20,144.3,144.4,144.3,144.4,8
20170901|2017-04-20 06:00,20,143.95,144.1,143.3,143.3,71
20170901|2017-04-20 06:30,20,143.35,143.65,143.35,143.4,110
20170901|2017-04-20 07:00,20,143.3,143.65,143.2,143.4,286
20170901|2017-04-20 07:30,20,143.55,143.55,143.2,143.2,227
20170901|2017-04-20 08:00,20,143.2,143.2,141.5,141.95,221
20170901|2017-04-20 08:30,20,141.75,142.15,141.7,141.7,40
20170901|2017-04-20 09:00,20,141.65,141.85,141.35,141.5,288
20170901|2017-04-20 09:30,20,141.5,141.85,141.35,141.55,232
20170901|2017-04-20 10:00,20,141.6,142.15,141.4,142,211
20170901|2017-04-20 10:30,20,142,142.05,141.5,141.65,147
20170901|2017-04-20 11:00,20,141.6,141.6,140.55,140.55,686
20170901|2017-04-20 11:30,20,140.5,140.5,137.75,137.8,1370
20170901|2017-04-20 12:00,20,137.75,137.75,136.3,136.7,1126
20170901|2017-04-21 03:00,21,136.55,136.95,136,136.8,460
20170901|2017-04-21 03:30,21,136.9,137.3,136.85,137.2,132
20170901|2017-04-21 04:00,21,137.25,137.3,136.85,137.3,176
20170901|2017-04-21 04:30,21,137.2,137.65,137.1,137.3,211
20170901|2017-04-21 05:00,21,137.35,137.55,137.3,137.45,101
20170901|2017-04-21 05:30,21,137.35,137.5,137.15,137.35,154
20170901|2017-04-21 06:00,21,137.3,137.35,137,137,179
20170901|2017-04-21 06:30,21,137.1,137.1,136.7,136.7,198
20170901|2017-04-21 07:00,21,136.7,136.7,135.6,135.95,763
20170901|2017-04-21 07:30,21,135.95,136.2,135.3,135.65,404
20170901|2017-04-21 08:00,21,135.6,135.9,135.05,135.05,449
20170901|2017-04-21 08:30,21,135.05,135.2,134.7,134.8,889
20170901|2017-04-21 09:00,21,134.85,134.95,134,134.3,573
20170901|2017-04-21 09:30,21,134.2,135.1,134,134.7,297
20170901|2017-04-21 10:00,21,134.65,134.7,134.1,134.15,268
20170901|2017-04-21 10:30,21,134.1,134.75,134.05,134.4,394
20170901|2017-04-21 11:00,21,134.3,134.85,134.1,134.25,202
20170901|2017-04-21 11:30,21,134.25,135.5,134.25,135.1,227
20170901|2017-04-21 12:00,21,135.15,135.75,134.85,135.5,181
20170901|2017-04-24 03:00,24,135.55,135.9,134.65,134.8,165
20170901|2017-04-24 03:30,24,135.05,135.65,134.6,135.6,118
20170901|2017-04-24 04:00,24,135.95,136.7,135.95,136.35,67
20170901|2017-04-24 04:30,24,136.15,136.2,135.95,135.95,29
20170901|2017-04-24 05:00,24,135.9,136.15,135.5,135.85,118
20170901|2017-04-24 05:30,24,135.95,136.1,135.65,135.65,74
20170901|2017-04-24 06:00,24,135.65,136.2,135.55,136.1,50
20170901|2017-04-24 06:30,24,136.1,136.4,135.9,135.9,48
20170901|2017-04-24 07:00,24,135.85,136.4,135.35,135.8,237
20170901|2017-04-24 07:30,24,135.8,136.55,135.65,135.95,326
20170901|2017-04-24 08:00,24,136.05,136.2,135.05,135.15,329
20170901|2017-04-24 08:30,24,135.15,135.75,135,135.45,593
20170901|2017-04-24 09:00,24,135.65,135.65,135.1,135.45,190
20170901|2017-04-24 09:30,24,135.45,136,135.3,136,224
20170901|2017-04-24 10:00,24,136.05,136.05,135.4,135.75,285
20170901|2017-04-24 10:30,24,135.75,135.75,134.05,134.45,300
20170901|2017-04-24 11:00,24,134.45,135,134.3,134.75,93
20170901|2017-04-24 11:30,24,134.75,135.55,134.7,135.15,162
20170901|2017-04-24 12:00,24,135.05,135.2,134.2,134.4,147
20170901|2017-04-25 03:00,25,134.15,134.65,134.15,134.25,92
20170901|2017-04-25 03:30,25,134.35,134.55,134,134.5,177
20170901|2017-04-25 04:00,25,134.4,134.7,134.25,134.5,86
20170901|2017-04-25 04:30,25,134.5,134.6,134.15,134.25,116
20170901|2017-04-25 05:00,25,134.25,134.35,134.1,134.1,113
20170901|2017-04-25 05:30,25,134.1,134.2,134,134.1,136
20170901|2017-04-25 06:00,25,134.05,134.35,134,134.35,23
20170901|2017-04-25 06:30,25,134.25,134.55,134.25,134.3,54
20170901|2017-04-25 07:00,25,134.25,134.7,132.95,134.5,684
20170901|2017-04-25 07:30,25,134.4,135.05,134.25,134.6,125
20170901|2017-04-25 08:00,25,134.5,135.05,134.5,134.55,59
20170901|2017-04-25 08:30,25,134.65,135.2,134.4,134.7,159
20170901|2017-04-25 09:00,25,134.6,134.95,134.5,134.95,109
20170901|2017-04-25 09:30,25,134.9,134.9,134.1,134.55,67
20170901|2017-04-25 10:00,25,134.55,134.75,134.35,134.65,95
20170901|2017-04-25 10:30,25,134.65,135.1,134.45,134.75,108
20170901|2017-04-25 11:00,25,134.8,135.2,134.8,135.05,141
20170901|2017-04-25 11:30,25,135.2,135.2,134.35,134.8,87
20170901|2017-04-25 12:00,25,134.8,135,134.6,134.75,200
20170901|2017-04-26 03:00,26,135.25,136,135.25,135.65,102
20170901|2017-04-26 03:30,26,135.6,135.75,135.45,135.7,42
20170901|2017-04-26 04:00,26,135.8,136,135.65,135.65,79
20170901|2017-04-26 04:30,26,135.6,135.6,135.1,135.15,62
20170901|2017-04-26 05:00,26,135.1,135.55,135.1,135.55,42
20170901|2017-04-26 05:30,26,135.3,135.65,135.3,135.55,19
20170901|2017-04-26 06:00,26,135.4,135.95,135.4,135.85,66
20170901|2017-04-26 06:30,26,135.65,135.75,135.35,135.75,115
20170901|2017-04-26 07:00,26,135.65,135.8,135.35,135.7,190
20170901|2017-04-26 07:30,26,135.7,135.7,134.7,134.75,403
20170901|2017-04-26 08:00,26,134.75,134.85,134.15,134.25,131
20170901|2017-04-26 08:30,26,134.15,134.15,133.5,133.75,282
20170901|2017-04-26 09:00,26,133.7,134.05,133.65,134.05,157
20170901|2017-04-26 09:30,26,134.1,134.65,133.9,134.4,117
20170901|2017-04-26 10:00,26,134.4,134.45,133.65,133.95,75
20170901|2017-04-26 10:30,26,133.75,133.85,133.25,133.85,86
20170901|2017-04-26 11:00,26,133.95,133.95,133.55,133.7,116
20170901|2017-04-26 11:30,26,133.55,134.15,133.5,133.85,130
20170901|2017-04-26 12:00,26,133.7,133.7,132.65,132.75,275
20170901|2017-04-27 03:00,27,133.4,133.55,133,133.45,89
20170901|2017-04-27 03:30,27,133.75,133.75,133.45,133.55,21
20170901|2017-04-27 04:00,27,133.55,133.6,133.5,133.5,33
20170901|2017-04-27 04:30,27,133.4,133.45,133.1,133.35,80
20170901|2017-04-27 05:00,27,133.5,133.5,132.8,132.8,15
20170901|2017-04-27 05:30,27,133,133.05,132.55,133.05,41
20170901|2017-04-27 06:00,27,132.75,132.75,132.65,132.7,6
20170901|2017-04-27 06:30,27,132.65,132.65,132.55,132.55,15
20170901|2017-04-27 07:00,27,132.6,133.4,132.1,133.4,179
20170901|2017-04-27 07:30,27,133.5,133.5,132.05,132.1,154
20170901|2017-04-27 08:00,27,132.2,132.55,132.1,132.55,93
20170901|2017-04-27 08:30,27,132.4,132.4,132,132.25,271
20170901|2017-04-27 09:00,27,132.3,132.45,131.95,132.15,166
20170901|2017-04-27 09:30,27,132.15,132.2,131.75,131.8,120
20170901|2017-04-27 10:00,27,131.75,131.85,131.5,131.6,203
20170901|2017-04-27 10:30,27,131.55,131.75,131.5,131.5,170
20170901|2017-04-27 11:00,27,131.6,131.6,131.1,131.35,144
20170901|2017-04-27 11:30,27,131.45,132.05,131.25,132,133
20170901|2017-04-27 12:00,27,132.05,132.25,131.8,131.85,109
20170901|2017-04-28 03:00,28,132.15,132.3,131.9,132.1,20
20170901|2017-04-28 03:30,28,132.05,132.3,132.05,132.3,16
20170901|2017-04-28 04:00,28,132.25,132.35,131.95,131.95,81
20170901|2017-04-28 04:30,28,131.95,131.95,131.2,131.55,47
20170901|2017-04-28 05:00,28,131.7,131.9,131.6,131.6,31
20170901|2017-04-28 05:30,28,131.8,132.15,131.75,131.75,9
20170901|2017-04-28 06:00,28,131.75,131.85,131.65,131.85,7
20170901|2017-04-28 06:30,28,131.85,132.3,131.85,132.3,25
20170901|2017-04-28 07:00,28,132.1,132.1,131.5,131.85,123
20170901|2017-04-28 07:30,28,131.8,132.05,131.55,131.8,109
20170901|2017-04-28 08:00,28,131.8,132.2,131.55,132.1,103
20170901|2017-04-28 08:30,28,131.95,132.05,131.5,131.85,112
20170901|2017-04-28 09:00,28,131.9,132.2,131.7,131.95,97
20170901|2017-04-28 09:30,28,131.9,132.55,131.85,132.55,208
20170901|2017-04-28 10:00,28,132.35,133,132.25,132.65,129
20170901|2017-04-28 10:30,28,132.65,132.65,132.1,132.4,122
20170901|2017-04-28 11:00,28,132.25,132.85,132.2,132.85,70
20170901|2017-04-28 11:30,28,132.85,133.8,132.5,133.8,147
20170901|2017-04-28 12:00,28,133.75,136.9,133.7,135.95,630
20170901|2017-05-01 06:30,1,136.3,137.05,136.3,136.75,146
20170901|2017-05-01 07:00,1,136.75,137.7,136.3,136.75,191
20170901|2017-05-01 07:30,1,136.75,136.75,136.15,136.35,69
20170901|2017-05-01 08:00,1,136.2,136.75,136.2,136.75,33
20170901|2017-05-01 08:30,1,136.75,137.15,136.75,136.9,61
20170901|2017-05-01 09:00,1,136.8,137.15,136.35,136.8,26
20170901|2017-05-01 09:30,1,136.9,137.05,136.7,136.95,20
20170901|2017-05-01 10:00,1,136.8,137.15,136.45,137.15,20
20170901|2017-05-01 10:30,1,137.25,139.7,137.15,139.7,281
20170901|2017-05-01 11:00,1,139.7,139.7,138.15,138.15,165
20170901|2017-05-01 11:30,1,138.2,138.3,137.6,137.65,101
20170901|2017-05-01 12:00,1,137.85,138.7,137.8,138.65,152
20170901|2017-05-02 03:00,2,138.65,138.75,138.05,138.5,61
20170901|2017-05-02 03:30,2,138.4,138.65,138.2,138.65,26
20170901|2017-05-02 04:00,2,138.55,138.9,138.5,138.5,26
20170901|2017-05-02 04:30,2,138.35,138.45,138.2,138.4,5
20170901|2017-05-02 05:00,2,138.25,138.3,138.2,138.3,9
20170901|2017-05-02 05:30,2,138.35,138.35,137.55,137.9,20
20170901|2017-05-02 06:00,2,137.85,138,137.7,137.95,14
20170901|2017-05-02 06:30,2,137.75,138,137.7,138,8
20170901|2017-05-02 07:00,2,137.9,138.35,136.8,136.9,85
20170901|2017-05-02 07:30,2,137,137.3,136.6,136.65,47
20170901|2017-05-02 08:00,2,136.6,136.9,136.5,136.65,63
20170901|2017-05-02 08:30,2,136.65,136.65,135.6,136.5,159
20170901|2017-05-02 09:00,2,136.4,137.2,136.05,137.15,116
20170901|2017-05-02 09:30,2,137.3,137.4,136.75,136.8,147
20170901|2017-05-02 10:00,2,136.85,137.45,136.85,137.1,46
20170901|2017-05-02 10:30,2,136.95,137.6,136.8,137.55,61
20170901|2017-05-02 11:00,2,137.65,137.85,137.15,137.65,45
20170901|2017-05-02 11:30,2,137.55,137.75,137.05,137.25,49
20170901|2017-05-02 12:00,2,137.35,138.8,137.35,138.55,221
20170901|2017-05-03 03:00,3,138.25,139,138.25,138.45,73
20170901|2017-05-03 03:30,3,138.5,138.6,138.1,138.3,15
20170901|2017-05-03 04:00,3,138.4,138.55,138.3,138.3,101
20170901|2017-05-03 04:30,3,138.3,138.35,138.1,138.15,69
20170901|2017-05-03 05:00,3,138.1,138.4,138.1,138.4,11
20170901|2017-05-03 05:30,3,138.25,138.3,138.1,138.1,18
20170901|2017-05-03 06:00,3,138.15,138.25,138.15,138.25,8
20170901|2017-05-03 06:30,3,138.25,138.65,138.25,138.4,38
20170901|2017-05-03 07:00,3,138.3,138.45,137.7,138.25,96
20170901|2017-05-03 07:30,3,137.95,138.5,137.95,138.45,94
20170901|2017-05-03 08:00,3,138.35,138.8,138.1,138.8,88
20170901|2017-05-03 08:30,3,138.75,138.85,138.15,138.15,50
20170901|2017-05-03 09:00,3,138.2,138.25,137.3,138.1,135
20170901|2017-05-03 09:30,3,138.05,138.55,137.5,138.55,106
20170901|2017-05-03 10:00,3,138.55,138.7,138.35,138.6,90
20170901|2017-05-03 10:30,3,138.6,138.65,138.1,138.25,59
20170901|2017-05-03 11:00,3,138.25,139.2,138.25,138.75,103
20170901|2017-05-03 11:30,3,138.8,138.95,138.5,138.7,47
20170901|2017-05-03 12:00,3,138.75,140,138.75,139.35,227
20170901|2017-05-04 03:00,4,139,139.3,138.85,138.9,57
20170901|2017-05-04 03:30,4,139.1,139.2,139.1,139.2,19
20170901|2017-05-04 04:00,4,138.95,139.1,138.95,139.05,14
20170901|2017-05-04 04:30,4,139.05,139.05,138.7,138.7,15
20170901|2017-05-04 05:00,4,138.7,138.75,138.7,138.75,12
20170901|2017-05-04 05:30,4,138.7,138.75,138,138,25
20170901|2017-05-04 06:00,4,138,138.55,137.8,138.5,33
20170901|2017-05-04 06:30,4,138.3,138.45,137.9,138.45,36
20170901|2017-05-04 07:00,4,138.4,138.45,137.5,138.25,119
20170901|2017-05-04 07:30,4,138,138.05,136.6,137.3,160
20170901|2017-05-04 08:00,4,137.2,137.2,136.4,136.45,92
20170901|2017-05-04 08:30,4,136.45,136.45,134.75,136,276
20170901|2017-05-04 09:00,4,135.85,136,135.25,135.75,150
20170901|2017-05-04 09:30,4,135.7,135.9,135.35,135.55,104
20170901|2017-05-04 10:00,4,135.55,135.75,135.4,135.65,224
20170901|2017-05-04 10:30,4,135.6,136.5,135.6,136.4,249
20170901|2017-05-04 11:00,4,136.4,136.9,136.25,136.5,65
20170901|2017-05-04 11:30,4,136.5,137.2,136.15,137.2,94
20170901|2017-05-04 12:00,4,137.25,137.5,137,137.4,297
20170901|2017-05-05 03:00,5,137.35,137.8,137.3,137.5,29
20170901|2017-05-05 03:30,5,137.35,137.35,137,137.2,18
20170901|2017-05-05 04:00,5,137.25,137.45,137.05,137.45,20
20170901|2017-05-05 04:30,5,137.3,137.3,136.9,137.1,19
20170901|2017-05-05 05:00,5,137,137,136.6,136.6,7
20170901|2017-05-05 05:30,5,136.7,136.95,136.7,136.95,9
20170901|2017-05-05 06:00,5,136.8,136.8,136.8,136.8,2
20170901|2017-05-05 06:30,5,136.8,136.9,136.55,136.85,16
20170901|2017-05-05 07:00,5,136.8,137.4,136.8,137.25,52
20170901|2017-05-05 07:30,5,137.15,138.5,137.15,137.55,76
20170901|2017-05-05 08:00,5,137.65,137.85,137,137.75,59
20170901|2017-05-05 08:30,5,137.75,137.8,136.65,137.05,74
20170901|2017-05-05 09:00,5,137.15,137.55,137.1,137.4,28
20170901|2017-05-05 09:30,5,137.45,137.45,136.8,136.95,25
20170901|2017-05-05 10:00,5,136.95,137.25,136.85,136.95,33
20170901|2017-05-05 10:30,5,137,137,136.6,137,28
20170901|2017-05-05 11:00,5,136.85,137.55,136.8,137.55,65
20170901|2017-05-05 11:30,5,137.4,137.4,137.1,137.25,58
20170901|2017-05-05 12:00,5,137.3,138.2,137.1,138.15,117
20170901|2017-05-08 03:00,8,138,138.3,138,138.05,39
20170901|2017-05-08 03:30,8,138.05,138.05,137.95,138,10
20170901|2017-05-08 04:00,8,138,138.1,137.7,137.7,3
20170901|2017-05-08 04:30,8,137.8,137.8,137.55,137.55,14
20170901|2017-05-08 05:00,8,137.55,138.1,137.45,138,78
20170901|2017-05-08 05:30,8,137.9,137.9,137.9,137.9,1
20170901|2017-05-08 06:00,8,138.15,138.15,137.95,137.95,10
20170901|2017-05-08 06:30,8,137.9,137.9,137.8,137.8,3
20170901|2017-05-08 07:00,8,137.7,138.05,137.65,138,33
20170901|2017-05-08 07:30,8,137.9,138.85,137.65,138.65,199
20170901|2017-05-08 08:00,8,138.8,138.9,138.05,138.15,93
20170901|2017-05-08 08:30,8,138.2,138.4,137.75,138.3,89
20170901|2017-05-08 09:00,8,138.35,139.15,138.35,139.05,138
20170901|2017-05-08 09:30,8,138.9,139,138.6,138.65,116
20170901|2017-05-08 10:00,8,138.6,138.75,138,138.2,387
20170901|2017-05-08 10:30,8,137.9,138.6,137.9,138.4,68
20170901|2017-05-08 11:00,8,138.55,138.75,138.2,138.2,58
20170901|2017-05-08 11:30,8,138.2,138.75,138,138.75,109
20170901|2017-05-08 12:00,8,138.6,139.35,138.6,139.2,173
20170901|2017-05-09 03:00,9,138.95,139.2,138.9,138.9,48
20170901|2017-05-09 03:30,9,138.85,139.1,138.85,138.9,16
20170901|2017-05-09 04:00,9,138.95,138.95,138.25,138.25,44
20170901|2017-05-09 04:30,9,138.25,138.35,138.25,138.3,10
20170901|2017-05-09 05:00,9,138.35,138.55,138.25,138.55,19
20170901|2017-05-09 05:30,9,138.7,138.7,138.45,138.45,7
20170901|2017-05-09 06:00,9,138.5,138.6,138.5,138.55,7
20170901|2017-05-09 06:30,9,138.55,138.55,138.05,138.25,49
20170901|2017-05-09 07:00,9,138.15,138.85,138.15,138.45,43
20170901|2017-05-09 07:30,9,138.5,139.2,138.5,139.1,98
20170901|2017-05-09 08:00,9,139.2,139.3,139,139.3,136
20170901|2017-05-09 08:30,9,139.3,139.3,138.55,138.85,90
20170901|2017-05-09 09:00,9,139,139.05,138.2,138.25,127
20170901|2017-05-09 09:30,9,138.3,138.8,138.2,138.3,93
20170901|2017-05-09 10:00,9,138.35,138.35,138.2,138.2,35
20170901|2017-05-09 10:30,9,138.3,138.3,137.1,137.8,142
20170901|2017-05-09 11:00,9,137.85,138,137.7,137.95,42
20170901|2017-05-09 11:30,9,138.1,138.15,137.6,137.8,68
20170901|2017-05-09 12:00,9,137.85,138.05,137.4,137.65,171
20170901|2017-05-10 03:00,10,137.8,137.8,137.4,137.6,62
20170901|2017-05-10 03:30,10,137.5,137.7,137.5,137.65,22
20170901|2017-05-10 04:00,10,137.35,137.4,137.3,137.4,14
20170901|2017-05-10 04:30,10,137.3,137.3,137.1,137.15,45
20170901|2017-05-10 05:00,10,137.4,137.4,137.35,137.4,20
20170901|2017-05-10 05:30,10,137.5,137.5,137.45,137.45,11
20170901|2017-05-10 06:00,10,137.35,137.5,137.35,137.4,5
20170901|2017-05-10 06:30,10,137.35,137.35,137.35,137.35,6
20170901|2017-05-10 07:00,10,137.4,138.25,137.4,138.25,51
20170901|2017-05-10 07:30,10,138.2,138.3,138.05,138.25,25
20170901|2017-05-10 08:00,10,138.1,138.4,137.9,138.25,46
20170901|2017-05-10 08:30,10,138.3,138.7,138.15,138.6,79
20170901|2017-05-10 09:00,10,138.4,138.85,138.25,138.8,60
20170901|2017-05-10 09:30,10,138.9,138.9,138.2,138.2,78
20170901|2017-05-10 10:00,10,138.05,138.55,137.9,138.55,39
20170901|2017-05-10 10:30,10,138.45,138.95,138.4,138.7,74
20170901|2017-05-10 11:00,10,138.6,138.75,138.35,138.6,74
20170901|2017-05-10 11:30,10,138.75,138.9,138.65,138.7,32
20170901|2017-05-10 12:00,10,138.7,139.1,138.65,138.65,164
20170901|2017-05-11 03:00,11,138.65,139.65,138.65,139.3,72
20170901|2017-05-11 03:30,11,139.3,139.4,139,139,34
20170901|2017-05-11 04:00,11,139.05,139.05,138.35,138.65,31
20170901|2017-05-11 04:30,11,138.75,138.75,138.7,138.7,2
20170901|2017-05-11 05:00,11,138.45,139,138.45,139,8
20170901|2017-05-11 05:30,11,138.8,138.8,138.8,138.8,1
20170901|2017-05-11 06:00,11,138.5,138.5,138.5,138.5,1
20170901|2017-05-11 06:30,11,138.5,138.55,138.15,138.4,18
20170901|2017-05-11 07:00,11,138.45,138.8,138.15,138.7,47
20170901|2017-05-11 07:30,11,138.65,138.7,136.15,136.45,287
20170901|2017-05-11 08:00,11,136.4,136.55,135.8,136.45,340
20170901|2017-05-11 08:30,11,136.35,136.8,135.95,136.45,92
20170901|2017-05-11 09:00,11,136.4,136.8,136.2,136.6,86
20170901|2017-05-11 09:30,11,136.55,136.75,136.3,136.4,43
20170901|2017-05-11 10:00,11,136.5,136.6,136.05,136.1,119
20170901|2017-05-11 10:30,11,136.3,136.65,136.25,136.3,56
20170901|2017-05-11 11:00,11,136.3,136.7,136.3,136.65,29
20170901|2017-05-11 11:30,11,136.6,136.7,136.3,136.4,35
20170901|2017-05-11 12:00,11,136.35,136.8,136.05,136.4,164
20170901|2017-05-12 03:00,12,136.8,136.8,136.35,136.45,40
20170901|2017-05-12 03:30,12,136.5,136.6,136.5,136.55,11
20170901|2017-05-12 04:00,12,136.5,136.9,136.5,136.9,14
20170901|2017-05-12 04:30,12,136.6,136.6,136.45,136.6,7
20170901|2017-05-12 05:00,12,136.45,136.55,136.45,136.5,4
20170901|2017-05-12 05:30,12,136.45,136.45,136.25,136.25,6
20170901|2017-05-12 06:00,12,136.35,136.35,136,136.2,42
20170901|2017-05-12 06:30,12,136.25,136.65,136.25,136.4,34
20170901|2017-05-12 07:00,12,136.4,137,136.4,136.85,37
20170901|2017-05-12 07:30,12,136.85,137.55,136.85,137.5,185
20170901|2017-05-12 08:00,12,137.5,137.5,137.2,137.25,35
20170901|2017-05-12 08:30,12,137.25,138,137.2,137.65,191
20170901|2017-05-12 09:00,12,137.75,137.9,137.4,137.45,62
20170901|2017-05-12 09:30,12,137.6,137.6,137.25,137.35,98
20170901|2017-05-12 10:00,12,137.4,137.45,137.05,137.3,168
20170901|2017-05-12 10:30,12,137.3,137.3,137.05,137.25,73
20170901|2017-05-12 11:00,12,137.15,137.25,137,137.2,61
20170901|2017-05-12 11:30,12,137.05,137.2,137,137.15,37
20170901|2017-05-12 12:00,12,137.25,137.4,137.15,137.15,179
20170901|2017-05-15 03:00,15,137.2,137.2,137.1,137.2,9
20170901|2017-05-15 03:30,15,137.2,137.55,137.2,137.55,25
20170901|2017-05-15 04:00,15,137.7,137.8,137.4,137.45,28
20170901|2017-05-15 04:30,15,137.4,137.65,137.4,137.65,3
20170901|2017-05-15 05:00,15,137.25,137.3,137.1,137.15,5
20170901|2017-05-15 05:30,15,137.05,137.3,137.05,137.2,18
20170901|2017-05-15 06:00,15,137.15,137.25,135.5,135.55,87
20170901|2017-05-15 06:30,15,135.85,136.5,135.85,136.45,60
20170901|2017-05-15 07:00,15,136.4,136.85,135.8,136.85,85
20170901|2017-05-15 07:30,15,136.9,137.05,136.45,136.6,47
20170901|2017-05-15 08:00,15,136.7,137.25,136.2,137.25,70
20170901|2017-05-15 08:30,15,137.25,137.35,136.9,136.95,58
20170901|2017-05-15 09:00,15,136.95,136.95,136,136.65,186
20170901|2017-05-15 09:30,15,136.6,136.9,136.55,136.65,49
20170901|2017-05-15 10:00,15,136.65,137.05,136.65,136.7,56
20170901|2017-05-15 10:30,15,136.7,136.75,136.35,136.7,82
20170901|2017-05-15 11:00,15,136.75,136.75,136.25,136.25,102
20170901|2017-05-15 11:30,15,136.3,136.5,136.15,136.5,93
20170901|2017-05-15 12:00,15,136.5,136.5,135.65,135.75,345
20170901|2017-05-16 03:00,16,135.4,135.6,135.3,135.3,57
20170901|2017-05-16 03:30,16,135.35,135.4,135.35,135.4,9
20170901|2017-05-16 04:00,16,135.4,135.45,135.4,135.45,8
20170901|2017-05-16 04:30,16,135.3,135.75,135.3,135.55,30
20170901|2017-05-16 05:00,16,135.55,135.55,135.35,135.4,12
20170901|2017-05-16 05:30,16,135.45,135.55,135.45,135.55,6
20170901|2017-05-16 06:00,16,135.5,135.6,135.45,135.6,22
20170901|2017-05-16 06:30,16,135.6,136,135.6,135.95,10
20170901|2017-05-16 07:00,16,135.9,136.25,135.9,136.1,57
20170901|2017-05-16 07:30,16,136.1,136.4,135.5,136.1,123
20170901|2017-05-16 08:00,16,136.2,136.4,136.05,136.1,66
20170901|2017-05-16 08:30,16,136.05,136.1,135.4,135.6,107
20170901|2017-05-16 09:00,16,135.5,135.5,134.8,135.15,419
20170901|2017-05-16 09:30,16,135.2,135.2,134.95,135.05,50
20170901|2017-05-16 10:00,16,134.95,134.95,134.5,134.55,172
20170901|2017-05-16 10:30,16,134.65,134.65,134.05,134.05,218
20170901|2017-05-16 11:00,16,134.05,134.15,134.05,134.05,78
20170901|2017-05-16 11:30,16,134.1,134.15,134,134.05,67
20170901|2017-05-16 12:00,16,134.05,134.3,133.6,133.7,278
20170901|2017-05-17 03:00,17,134.55,134.65,133.95,134.05,130
20170901|2017-05-17 03:30,17,134.05,134.25,133.9,133.9,24
20170901|2017-05-17 04:00,17,133.9,134.1,133.85,134,48
20170901|2017-05-17 04:30,17,134,134.15,134,134.15,11
20170901|2017-05-17 05:00,17,134.1,134.2,134,134,8
20170901|2017-05-17 05:30,17,133.9,133.95,133.75,133.75,36
20170901|2017-05-17 06:00,17,133.7,133.8,133.65,133.8,5
20170901|2017-05-17 06:30,17,133.75,134.15,133.75,134.1,20
20170901|2017-05-17 07:00,17,133.9,133.95,133.3,133.35,204
20170901|2017-05-17 07:30,17,133.2,133.35,132.9,133.25,225
20170901|2017-05-17 08:00,17,133.25,133.3,132.75,132.8,158
20170901|2017-05-17 08:30,17,132.8,133.3,132.5,133.1,478
20170901|2017-05-17 09:00,17,133.1,133.1,132.8,132.95,69
20170901|2017-05-17 09:30,17,132.95,133.8,132.9,133.8,282
20170901|2017-05-17 10:00,17,133.8,134.35,133.8,134.2,200
20170901|2017-05-17 10:30,17,134.2,135.2,134.05,135.1,139
20170901|2017-05-17 11:00,17,135.15,137,135,136.95,202
20170901|2017-05-17 11:30,17,136.85,137.65,136.75,136.9,314
20170901|2017-05-17 12:00,17,137,137.35,136.65,136.8,205
20170901|2017-05-18 03:00,18,135.4,135.45,134.2,134.7,165
20170901|2017-05-18 03:30,18,134.5,135,134.5,135,42
20170901|2017-05-18 04:00,18,134.95,134.95,133.75,133.9,64
20170901|2017-05-18 04:30,18,133.75,133.75,133.15,133.65,95
20170901|2017-05-18 05:00,18,133.8,134.1,133.6,134.1,66
20170901|2017-05-18 05:30,18,134.1,134.1,133.45,133.45,49
20170901|2017-05-18 06:00,18,133.75,134.25,133.75,133.9,19
20170901|2017-05-18 06:30,18,133.95,133.95,133.5,133.55,76
20170901|2017-05-18 07:00,18,133.5,133.75,132.7,133.45,366
20170901|2017-05-18 07:30,18,133.35,133.45,132.8,133.15,362
20170901|2017-05-18 08:00,18,133.1,133.15,132.45,132.65,286
20170901|2017-05-18 08:30,18,132.6,132.8,132,132.8,614
20170901|2017-05-18 09:00,18,132.7,133.7,132.6,133.4,196
20170901|2017-05-18 09:30,18,133.4,134.4,133.3,134.2,382
20170901|2017-05-18 10:00,18,134.1,134.4,133.65,134,130
20170901|2017-05-18 10:30,18,133.9,134,133.2,133.65,210
20170901|2017-05-18 11:00,18,133.6,133.75,132.95,133.2,120
20170901|2017-05-18 11:30,18,133.25,133.25,132.15,132.15,146
20170901|2017-05-18 12:00,18,132.2,132.3,131.7,131.7,342
20170901|2017-05-19 03:00,19,131.7,132.6,131.6,132.55,152
20170901|2017-05-19 03:30,19,132.75,132.85,132.55,132.55,38
20170901|2017-05-19 04:00,19,132.45,133,132.45,132.95,34
20170901|2017-05-19 04:30,19,132.95,133.3,132.95,133.05,40
20170901|2017-05-19 05:00,19,132.8,132.85,132.65,132.65,14
20170901|2017-05-19 05:30,19,132.85,132.9,132.7,132.75,15
20170901|2017-05-19 06:00,19,132.75,133.3,132.7,133.3,26
20170901|2017-05-19 06:30,19,133.15,133.45,132.95,133.1,48
20170901|2017-05-19 07:00,19,133.05,133.8,132.85,133.4,106
20170901|2017-05-19 07:30,19,133.5,135.15,133.45,134.75,260
20170901|2017-05-19 08:00,19,134.6,135.3,134.4,134.75,140
20170901|2017-05-19 08:30,19,134.95,135.75,134.95,135.3,310
20170901|2017-05-19 09:00,19,135.4,135.75,134.6,135.1,158
20170901|2017-05-19 09:30,19,135.2,135.25,134.8,134.8,158
20170901|2017-05-19 10:00,19,134.85,135.05,134.2,134.2,144
20170901|2017-05-19 10:30,19,134.3,134.75,134.1,134.75,104
20170901|2017-05-19 11:00,19,134.8,134.95,133.95,134.3,114
20170901|2017-05-19 11:30,19,134.4,134.65,133.95,133.95,67
20170901|2017-05-19 12:00,19,134.05,134.7,134.05,134.4,169
20170901|2017-05-22 03:00,22,134.7,135.2,134.5,135.15,33
20170901|2017-05-22 03:30,22,135.05,135.35,135.05,135.35,26
20170901|2017-05-22 04:00,22,135.3,135.3,134.8,134.8,33
20170901|2017-05-22 04:30,22,134.8,134.8,134.5,134.7,11
20170901|2017-05-22 05:00,22,134.9,134.9,134.75,134.8,25
20170901|2017-05-22 05:30,22,134.8,135,134.8,134.95,4
20170901|2017-05-22 06:00,22,134.8,134.8,133.9,133.9,29
20170901|2017-05-22 06:30,22,134.1,134.35,133.9,134,14
20170901|2017-05-22 07:00,22,134,134,133.25,133.5,138
20170901|2017-05-22 07:30,22,133.5,134.35,133.45,134.35,117
20170901|2017-05-22 08:00,22,134.35,134.35,133.55,133.85,69
20170901|2017-05-22 08:30,22,134.05,134.1,133.3,133.45,123
20170901|2017-05-22 09:00,22,133.3,133.3,132.5,132.5,215
20170901|2017-05-22 09:30,22,132.55,132.75,132,132.4,154
20170901|2017-05-22 10:00,22,132.3,132.75,132.2,132.35,129
20170901|2017-05-22 10:30,22,132.3,132.6,132.2,132.45,33
20170901|2017-05-22 11:00,22,132.5,132.65,132.1,132.15,89
20170901|2017-05-22 11:30,22,132.05,132.6,132,132.6,79
20170901|2017-05-22 12:00,22,132.55,133.15,132.4,132.85,275
20170901|2017-05-23 03:00,23,132.95,133.1,132.7,133,31
20170901|2017-05-23 03:30,23,133.15,133.3,133.1,133.15,31
20170901|2017-05-23 04:00,23,133.2,133.3,133,133.2,18
20170901|2017-05-23 04:30,23,133.25,133.4,132.9,132.9,70
20170901|2017-05-23 05:00,23,133,133,132.65,132.9,24
20170901|2017-05-23 05:30,23,132.9,133.5,132.9,133.25,21
20170901|2017-05-23 06:00,23,133.3,133.45,133.15,133.4,15
20170901|2017-05-23 06:30,23,133.4,133.75,133.3,133.7,43
20170901|2017-05-23 07:00,23,133.7,133.8,133.4,133.65,56
20170901|2017-05-23 07:30,23,133.65,133.95,133.5,133.95,53
20170901|2017-05-23 08:00,23,134,134.05,133.4,133.65,137
20170901|2017-05-23 08:30,23,133.55,133.55,133.1,133.2,42
20170901|2017-05-23 09:00,23,133.2,133.2,132.5,132.7,87
20170901|2017-05-23 09:30,23,132.5,133.5,132.5,133.25,55
20170901|2017-05-23 10:00,23,133.4,133.6,133.2,133.4,117
20170901|2017-05-23 10:30,23,133.4,133.45,132.6,132.8,53
20170901|2017-05-23 11:00,23,132.8,133.25,132.65,133.05,84
20170901|2017-05-23 11:30,23,132.85,132.85,132.6,132.65,135
20170901|2017-05-23 12:00,23,132.5,132.75,132.3,132.6,211
20170901|2017-05-24 03:00,24,132.9,133.05,132.8,132.8,105
20170901|2017-05-24 03:30,24,132.8,132.9,132.8,132.9,6
20170901|2017-05-24 04:00,24,132.75,132.95,132.3,132.35,33
20170901|2017-05-24 04:30,24,132.25,132.3,131.85,131.95,77
20170901|2017-05-24 05:00,24,131.95,132.35,131.85,132.25,29
20170901|2017-05-24 05:30,24,132.05,132.3,132.05,132.2,4
20170901|2017-05-24 06:00,24,132,132.1,132,132,23
20170901|2017-05-24 06:30,24,132.15,132.5,132.05,132.15,72
20170901|2017-05-24 07:00,24,132,132.65,131.85,132.3,62
20170901|2017-05-24 07:30,24,132.2,132.4,131.7,132.2,159
20170901|2017-05-24 08:00,24,132.25,132.25,131.45,131.55,281
20170901|2017-05-24 08:30,24,131.7,132.6,131.45,132.25,257
20170901|2017-05-24 09:00,24,132.4,132.5,132.15,132.5,50
20170901|2017-05-24 09:30,24,132.35,132.35,132,132.2,53
20170901|2017-05-24 10:00,24,132.1,132.25,131.75,131.9,69
20170901|2017-05-24 10:30,24,131.85,131.9,131.65,131.75,92
20170901|2017-05-24 11:00,24,131.8,131.85,131.15,131.25,166
20170901|2017-05-24 11:30,24,131.2,131.3,130.55,130.8,534
20170901|2017-05-24 12:00,24,130.65,131.05,130.35,130.85,459
20170901|2017-05-25 03:00,25,131.35,131.35,130.8,130.9,54
20170901|2017-05-25 03:30,25,131,131.1,130.9,131,24
20170901|2017-05-25 04:00,25,130.9,131,130.9,130.95,66
20170901|2017-05-25 04:30,25,131,131.05,131,131,11
20170901|2017-05-25 05:00,25,131.2,131.5,131.15,131.15,102
20170901|2017-05-25 05:30,25,131.15,131.3,131.15,131.25,49
20170901|2017-05-25 06:00,25,131.15,131.5,131.15,131.25,45
20170901|2017-05-25 06:30,25,131.15,131.35,131.15,131.15,31
20170901|2017-05-25 07:00,25,131.1,131.35,130.55,131.2,106
20170901|2017-05-25 07:30,25,131.15,131.2,130.8,131.05,272
20170901|2017-05-25 08:00,25,131.1,131.45,131,131.3,73
20170901|2017-05-25 08:30,25,131.2,131.25,130.5,130.65,144
20170901|2017-05-25 09:00,25,130.7,130.7,130.3,130.3,239
20170901|2017-05-25 09:30,25,130.3,130.3,130,130.2,1065
20170901|2017-05-25 10:00,25,130.1,130.15,130,130.05,478
20170901|2017-05-25 10:30,25,130.05,130.65,129.6,130.5,1540
20170901|2017-05-25 11:00,25,130.55,131.6,130.1,131.25,343
20170901|2017-05-25 11:30,25,131.25,132.35,131.25,131.75,322
20170901|2017-05-25 12:00,25,131.7,132.2,131.4,131.85,290
20170901|2017-05-26 03:00,26,132.05,132.4,131.95,132.2,124
20170901|2017-05-26 03:30,26,132.15,132.4,132.1,132.2,95
20170901|2017-05-26 04:00,26,132.05,132.2,132.05,132.2,11
20170901|2017-05-26 04:30,26,132.15,132.3,132,132.25,65
20170901|2017-05-26 05:00,26,132.15,132.6,132.15,132.5,51
20170901|2017-05-26 05:30,26,132.5,132.5,132.35,132.35,14
20170901|2017-05-26 06:00,26,132.45,132.45,131.9,132,63
20170901|2017-05-26 06:30,26,132,132,131.15,131.5,110
20170901|2017-05-26 07:00,26,131.2,132.35,131,132.25,201
20170901|2017-05-26 07:30,26,132.25,133.25,131.65,132.8,182
20170901|2017-05-26 08:00,26,132.8,132.85,132.35,132.55,102
20170901|2017-05-26 08:30,26,132.5,132.65,132,132.5,91
20170901|2017-05-26 09:00,26,132.55,133.15,132.55,133.1,163
20170901|2017-05-26 09:30,26,133.05,133.05,132.6,132.6,67
20170901|2017-05-26 10:00,26,132.65,133.75,132.65,133.65,131
20170901|2017-05-26 10:30,26,133.75,134.55,133.75,134,334
20170901|2017-05-26 11:00,26,134.15,134.15,133.5,133.55,106
20170901|2017-05-26 11:30,26,133.5,133.7,133.25,133.7,72
20170901|2017-05-26 12:00,26,133.65,133.8,133.15,133.35,309
20170901|2017-05-30 03:00,30,132.9,133.3,132.9,133.25,75
20170901|2017-05-30 03:30,30,133.35,133.45,133.25,133.25,13
20170901|2017-05-30 04:00,30,133.25,133.3,133.25,133.3,7
20170901|2017-05-30 04:30,30,133.2,133.3,133.1,133.15,25
20170901|2017-05-30 05:00,30,133.2,134.05,133.2,134.05,96
20170901|2017-05-30 05:30,30,134,134,133.45,133.45,12
20170901|2017-05-30 06:00,30,133.5,133.65,133.5,133.55,16
20170901|2017-05-30 06:30,30,133.5,133.95,133.5,133.9,24
20170901|2017-05-30 07:00,30,133.85,134.85,133.65,134.4,95
20170901|2017-05-30 07:30,30,134.3,134.85,134.3,134.65,120
20170901|2017-05-30 08:00,30,134.65,134.65,134.4,134.55,236
20170901|2017-05-30 08:30,30,134.5,134.7,134.3,134.65,166
20170901|2017-05-30 09:00,30,134.55,134.8,134.5,134.8,141
20170901|2017-05-30 09:30,30,134.65,134.65,134.3,134.4,230
20170901|2017-05-30 10:00,30,134.4,135,134.4,134.95,179
20170901|2017-05-30 10:30,30,134.8,135,134.7,134.75,108
20170901|2017-05-30 11:00,30,134.8,134.8,134.05,134.1,287
20170901|2017-05-30 11:30,30,134.15,134.2,133.85,134.1,116
20170901|2017-05-30 12:00,30,134.25,134.65,134.2,134.45,240
20170901|2017-05-31 03:00,31,134.4,135.5,134.4,135.45,334
20170901|2017-05-31 03:30,31,135.25,135.3,135,135.1,51
20170901|2017-05-31 04:00,31,135.05,135.4,135.05,135.2,69
20170901|2017-05-31 04:30,31,135.2,135.25,135.1,135.15,6
20170901|2017-05-31 05:00,31,135.3,135.45,135.3,135.45,15
20170901|2017-05-31 05:30,31,135.45,135.7,135.35,135.5,84
20170901|2017-05-31 06:00,31,135.55,135.7,135.2,135.3,42
20170901|2017-05-31 06:30,31,135.35,135.4,135.2,135.4,36
20170901|2017-05-31 07:00,31,135.3,135.45,134.5,134.6,153
20170901|2017-05-31 07:30,31,134.55,134.7,133.6,133.75,437
20170901|2017-05-31 08:00,31,133.75,133.9,132.2,132.55,471
20170901|2017-05-31 08:30,31,132.4,132.8,132.25,132.75,211
20170901|2017-05-31 09:00,31,132.65,132.85,131.65,131.75,559
20170901|2017-05-31 09:30,31,131.8,131.95,131.3,131.7,310
20170901|2017-05-31 10:00,31,131.65,131.85,131.45,131.8,105
20170901|2017-05-31 10:30,31,131.8,132.35,131.6,132.3,168
20170901|2017-05-31 11:00,31,132.25,132.25,131.45,131.5,208
20170901|2017-05-31 11:30,31,131.45,131.5,130.7,131.05,348
20170901|2017-05-31 12:00,31,131.15,131.9,131.15,131.35,500
20170901|2017-05-31 12:30,31,131.4,131.4,131.4,131.4,3
20170901|2017-06-01 03:00,1,131.9,132.3,131.6,131.6,66
20170901|2017-06-01 03:30,1,131.65,132,131.6,132,34
20170901|2017-06-01 04:00,1,131.9,131.95,131.8,131.8,32
20170901|2017-06-01 04:30,1,131.8,131.85,131.15,131.3,62
20170901|2017-06-01 05:00,1,131.2,131.35,131.15,131.35,35
20170901|2017-06-01 05:30,1,131.35,131.35,131.15,131.2,15
20170901|2017-06-01 06:00,1,131.25,131.35,131.15,131.25,38
20170901|2017-06-01 06:30,1,131.25,131.95,131.25,131.6,81
20170901|2017-06-01 07:00,1,131.6,132.05,131.25,132.05,152
20170901|2017-06-01 07:30,1,131.95,132.15,131.4,131.65,198
20170901|2017-06-01 08:00,1,131.55,131.75,130.65,130.75,184
20170901|2017-06-01 08:30,1,130.75,131.75,130.75,131.5,229
20170901|2017-06-01 09:00,1,131.5,131.8,130.9,131.25,241
20170901|2017-06-01 09:30,1,131.25,131.4,130.95,131.25,227
20170901|2017-06-01 10:00,1,131.25,131.5,131.05,131.5,127
20170901|2017-06-01 10:30,1,131.5,132,131.35,131.45,204
20170901|2017-06-01 11:00,1,131.6,131.6,131.2,131.4,164
20170901|2017-06-01 11:30,1,131.4,131.5,131.05,131.1,124
20170901|2017-06-01 12:00,1,131.15,131.15,129.8,130.1,828
20170901|2017-06-02 03:00,2,130.3,130.3,129.65,129.75,166
20170901|2017-06-02 03:30,2,129.75,129.75,129.35,129.55,193
20170901|2017-06-02 04:00,2,129.4,129.5,129.2,129.45,209
20170901|2017-06-02 04:30,2,129.45,129.85,129.45,129.6,104
20170901|2017-06-02 05:00,2,129.6,129.9,129.45,129.65,69
20170901|2017-06-02 05:30,2,129.7,130.3,129.7,129.95,108
20170901|2017-06-02 06:00,2,129.85,130.05,129.65,129.65,116
20170901|2017-06-02 06:30,2,129.75,130.05,129.75,129.75,167
20170901|2017-06-02 07:00,2,129.65,130.1,129.4,129.85,266
20170901|2017-06-02 07:30,2,129.95,130.25,129.3,129.45,256
20170901|2017-06-02 08:00,2,129.45,129.8,129.25,129.75,149
20170901|2017-06-02 08:30,2,129.7,129.8,128.85,129.1,404
20170901|2017-06-02 09:00,2,129.15,130.1,129,130.05,217
20170901|2017-06-02 09:30,2,130,130.35,129.85,130.25,165
20170901|2017-06-02 10:00,2,130.15,130.2,129.2,129.2,127
20170901|2017-06-02 10:30,2,129.25,129.35,129,129.25,206
20170901|2017-06-02 11:00,2,129.2,129.3,128.35,128.35,576
20170901|2017-06-02 11:30,2,128.35,128.8,127.95,128.05,576
20170901|2017-06-02 12:00,2,128.15,128.25,127.65,127.8,784
20170901|2017-06-05 03:00,5,128.05,128.5,128,128.45,275
20170901|2017-06-05 03:30,5,128.4,128.85,128.4,128.7,99
20170901|2017-06-05 04:00,5,128.6,128.6,128.4,128.45,48
20170901|2017-06-05 04:30,5,128.55,128.9,128.5,128.8,241
20170901|2017-06-05 05:00,5,128.6,129,128.55,128.65,95
20170901|2017-06-05 05:30,5,128.6,128.65,128.2,128.2,88
20170901|2017-06-05 06:00,5,128.25,128.7,128.25,128.6,227
20170901|2017-06-05 06:30,5,128.65,128.8,128.55,128.6,65
20170901|2017-06-05 07:00,5,128.6,128.65,128,128.45,259
20170901|2017-06-05 07:30,5,128.55,128.65,128.35,128.4,299
20170901|2017-06-05 08:00,5,128.35,129.5,128.15,129.45,343
20170901|2017-06-05 08:30,5,129.4,130,129.35,129.5,565
20170901|2017-06-05 09:00,5,129.55,129.9,129.3,129.4,216
20170901|2017-06-05 09:30,5,129.3,129.65,129.1,129.55,201
20170901|2017-06-05 10:00,5,129.45,129.8,129.2,129.65,123
20170901|2017-06-05 10:30,5,129.65,131.65,129.65,131.5,704
20170901|2017-06-05 11:00,5,131.45,131.75,130.75,131,376
20170901|2017-06-05 11:30,5,131.05,131.25,130.65,131,167
20170901|2017-06-05 12:00,5,130.85,131.35,130.65,130.65,597
20170901|2017-06-06 03:00,6,131.35,131.9,131.1,131.7,103
20170901|2017-06-06 03:30,6,131.7,131.7,131.15,131.35,110
20170901|2017-06-06 04:00,6,131.4,131.45,130.85,130.85,48
20170901|2017-06-06 04:30,6,130.95,131.1,130.75,130.85,86
20170901|2017-06-06 05:00,6,130.9,131,130.45,130.6,41
20170901|2017-06-06 05:30,6,130.8,131.45,130.8,131,83
20170901|2017-06-06 06:00,6,130.9,131.15,130.9,131,23
20170901|2017-06-06 06:30,6,131.1,131.4,130.9,130.9,57
20170901|2017-06-06 07:00,6,130.8,130.8,129.7,130.1,421
20170901|2017-06-06 07:30,6,130.05,130.35,129.1,129.95,326
20170901|2017-06-06 08:00,6,130,130.4,129.8,130.2,267
20170901|2017-06-06 08:30,6,130.25,130.3,129.95,130.1,94
20170901|2017-06-06 09:00,6,130.1,130.1,129.4,129.6,147
20170901|2017-06-06 09:30,6,129.6,129.8,129.4,129.7,127
20170901|2017-06-06 10:00,6,129.7,130.2,129.6,129.85,233
20170901|2017-06-06 10:30,6,129.75,129.75,128.55,128.85,712
20170901|2017-06-06 11:00,6,128.85,129,128.5,128.55,193
20170901|2017-06-06 11:30,6,128.55,128.7,128.1,128.7,421
20170901|2017-06-06 12:00,6,128.6,128.6,127.75,127.9,945
20170901|2017-06-07 03:00,7,128.4,128.65,128.3,128.55,222
20170901|2017-06-07 03:30,7,128.6,128.85,128.35,128.65,67
20170901|2017-06-07 04:00,7,128.65,128.8,128.55,128.6,32
20170901|2017-06-07 04:30,7,128.5,128.7,128.35,128.5,34
20170901|2017-06-07 05:00,7,128.4,128.4,128.05,128.2,67
20170901|2017-06-07 05:30,7,128.3,128.45,128.1,128.2,110
20170901|2017-06-07 06:00,7,128.2,128.45,128.2,128.35,43
20170901|2017-06-07 06:30,7,128.45,128.65,128.4,128.5,69
20170901|2017-06-07 07:00,7,128.55,128.85,128.2,128.8,161
20170901|2017-06-07 07:30,7,128.7,128.7,128.05,128.1,255
20170901|2017-06-07 08:00,7,128.15,128.5,128.1,128.45,196
20170901|2017-06-07 08:30,7,128.5,129,128.2,128.75,356
20170901|2017-06-07 09:00,7,128.85,128.9,128.6,128.9,126
20170901|2017-06-07 09:30,7,128.65,128.7,127.75,127.95,275
20170901|2017-06-07 10:00,7,128,128.5,128,128.4,114
20170901|2017-06-07 10:30,7,128.45,128.5,128.15,128.2,154
20170901|2017-06-07 11:00,7,128.3,128.5,128.1,128.4,229
20170901|2017-06-07 11:30,7,128.4,128.45,128.05,128.2,107
20170901|2017-06-07 12:00,7,128.3,128.35,127.9,128.2,375
20170901|2017-06-08 03:00,8,128.55,128.7,128.5,128.5,168
20170901|2017-06-08 03:30,8,128.55,128.6,128.45,128.55,34
20170901|2017-06-08 04:00,8,128.5,128.65,128.45,128.45,30
20170901|2017-06-08 04:30,8,128.55,128.6,128.45,128.45,33
20170901|2017-06-08 05:00,8,128.45,128.6,128.4,128.5,52
20170901|2017-06-08 05:30,8,128.5,129,128.5,128.9,34
20170901|2017-06-08 06:00,8,128.9,128.9,128.4,128.55,43
20170901|2017-06-08 06:30,8,128.55,128.55,128.3,128.3,61
20170901|2017-06-08 07:00,8,128.35,128.65,128.05,128.1,143
20170901|2017-06-08 07:30,8,128.05,128.15,127.7,127.85,243
20170901|2017-06-08 08:00,8,127.85,128.1,127.65,128.05,205
20170901|2017-06-08 08:30,8,128.05,128.15,127.75,128,126
20170901|2017-06-08 09:00,8,127.95,128.8,127.95,128.65,307
20170901|2017-06-08 09:30,8,128.55,128.7,128.45,128.5,309
20170901|2017-06-08 10:00,8,128.55,128.6,128.35,128.4,513
20170901|2017-06-08 10:30,8,128.35,128.5,128.25,128.25,404
20170901|2017-06-08 11:00,8,128.3,128.75,128.3,128.65,327
20170901|2017-06-08 11:30,8,128.65,128.7,128.35,128.45,257
20170901|2017-06-08 12:00,8,128.3,128.75,128.25,128.65,400
20170901|2017-06-09 03:00,9,128.6,129.3,128.6,128.95,148
20170901|2017-06-09 03:30,9,128.9,129,128.7,128.85,26
20170901|2017-06-09 04:00,9,128.85,129,128.8,128.9,20
20170901|2017-06-09 04:30,9,129,129.15,129,129.1,75
20170901|2017-06-09 05:00,9,129.1,129.35,129.05,129.3,130
20170901|2017-06-09 05:30,9,129.25,129.25,129.15,129.15,39
20170901|2017-06-09 06:00,9,129.2,129.25,129.15,129.25,41
20170901|2017-06-09 06:30,9,129.15,129.3,129.15,129.15,117
20170901|2017-06-09 07:00,9,129.15,129.25,128.8,128.8,258
20170901|2017-06-09 07:30,9,128.85,129.3,128.8,129.3,180
20170901|2017-06-09 08:00,9,129.3,129.75,129.05,129.55,232
20170901|2017-06-09 08:30,9,129.55,130.95,129.45,130.4,643
20170901|2017-06-09 09:00,9,130.4,130.5,129.8,130.3,332
20170901|2017-06-09 09:30,9,130.35,130.5,130.15,130.15,200
20170901|2017-06-09 10:00,9,130.05,130.6,130.05,130.35,124
20170901|2017-06-09 10:30,9,130.4,130.4,130.05,130.2,230
20170901|2017-06-09 11:00,9,130.15,130.25,129.1,129.1,504
20170901|2017-06-09 11:30,9,129.15,129.4,128.9,129.4,266
20170901|2017-06-09 12:00,9,129.4,129.4,128.8,128.9,551
20170901|2017-06-12 03:00,12,129.9,130.6,129.8,129.9,427
20170901|2017-06-12 03:30,12,129.9,130.1,129.8,129.8,79
20170901|2017-06-12 04:00,12,129.75,130.1,129.75,130.05,43
20170901|2017-06-12 04:30,12,130.05,130.3,130,130.25,28
20170901|2017-06-12 05:00,12,130.05,130.2,130,130.15,42
20170901|2017-06-12 05:30,12,130.15,130.25,130.05,130.2,93
20170901|2017-06-12 06:00,12,130.3,130.5,130.25,130.3,117
20170901|2017-06-12 06:30,12,130.35,130.9,130.3,130.8,227
20170901|2017-06-12 07:00,12,130.8,131.45,130.45,130.7,601
20170901|2017-06-12 07:30,12,130.75,131,130.2,130.35,941
20170901|2017-06-12 08:00,12,130.3,130.5,129.8,130.4,881
20170901|2017-06-12 08:30,12,130.35,130.35,129.3,129.35,833
20170901|2017-06-12 09:00,12,129.35,129.8,129.2,129.35,472
20170901|2017-06-12 09:30,12,129.35,129.7,128.9,129.6,379
20170901|2017-06-12 10:00,12,129.5,129.95,129.45,129.8,102
20170901|2017-06-12 10:30,12,129.7,129.75,129.3,129.55,187
20170901|2017-06-12 11:00,12,129.6,129.8,129.55,129.6,163
20170901|2017-06-12 11:30,12,129.6,129.9,129.5,129.8,242
20170901|2017-06-12 12:00,12,129.75,129.9,129.45,129.6,764
20170901|2017-06-13 03:00,13,129.9,130.1,129.65,130.05,163
20170901|2017-06-13 03:30,13,130.05,130.1,129.8,129.95,45
20170901|2017-06-13 04:00,13,129.95,130,129.8,129.95,37
20170901|2017-06-13 04:30,13,129.9,129.9,129.6,129.6,69
20170901|2017-06-13 05:00,13,129.6,129.75,129.45,129.65,47
20170901|2017-06-13 05:30,13,129.7,129.8,129.7,129.7,42
20170901|2017-06-13 06:00,13,129.75,129.8,129.45,129.65,30
20170901|2017-06-13 06:30,13,129.65,129.8,129.6,129.65,173
20170901|2017-06-13 07:00,13,129.65,130.35,129.4,130.15,436
20170901|2017-06-13 07:30,13,130.15,130.2,129.15,129.25,355
20170901|2017-06-13 08:00,13,129.25,129.35,127.95,128.4,1388
20170901|2017-06-13 08:30,13,128.4,128.6,128.05,128.5,419
20170901|2017-06-13 09:00,13,128.55,128.9,128.35,128.9,421
20170901|2017-06-13 09:30,13,128.85,129,128.65,128.85,380
20170901|2017-06-13 10:00,13,128.9,129,128.35,128.4,278
20170901|2017-06-13 10:30,13,128.4,128.7,128.25,128.55,257
20170901|2017-06-13 11:00,13,128.5,128.6,128.3,128.35,169
20170901|2017-06-13 11:30,13,128.3,128.35,127.95,128.1,496
20170901|2017-06-13 12:00,13,128.05,128.8,128,128.7,873
20170901|2017-06-14 03:00,14,128.25,128.65,128.25,128.55,253
20170901|2017-06-14 03:30,14,128.55,128.85,128.55,128.55,125
20170901|2017-06-14 04:00,14,128.5,128.7,128.35,128.6,66
20170901|2017-06-14 04:30,14,128.65,128.7,128.4,128.4,54
20170901|2017-06-14 05:00,14,128.45,128.65,128.3,128.4,94
20170901|2017-06-14 05:30,14,128.4,128.55,128.4,128.5,39
20170901|2017-06-14 06:00,14,128.5,128.55,128.1,128.3,249
20170901|2017-06-14 06:30,14,128.35,128.45,128.05,128.05,312
20170901|2017-06-14 07:00,14,128.1,128.15,127.55,128.15,1135
20170901|2017-06-14 07:30,14,128.15,128.75,128,128.7,911
20170901|2017-06-14 08:00,14,128.65,129.1,128.4,129.05,785
20170901|2017-06-14 08:30,14,129,129.55,128.9,129.1,921
20170901|2017-06-14 09:00,14,129.1,129.45,128.85,129.05,750
20170901|2017-06-14 09:30,14,129,129.45,128.8,129.4,779
20170901|2017-06-14 10:00,14,129.4,130,129.25,129.35,987
20170901|2017-06-14 10:30,14,129.4,129.4,128.95,128.95,381
20170901|2017-06-14 11:00,14,129,129.15,128.9,129.1,309
20170901|2017-06-14 11:30,14,129.05,129.05,128.5,128.75,392
20170901|2017-06-14 12:00,14,128.75,128.75,127.65,127.95,1590
20170901|2017-06-15 03:00,15,128.25,128.35,128,128.1,448
20170901|2017-06-15 03:30,15,128.05,128.2,127.8,128,345
20170901|2017-06-15 04:00,15,127.95,128.1,127.8,127.85,220
20170901|2017-06-15 04:30,15,127.85,128.1,127.75,128.05,283
20170901|2017-06-15 05:00,15,128.05,128.3,128.05,128.1,220
20170901|2017-06-15 05:30,15,128.1,128.25,127.9,127.9,160
20170901|2017-06-15 06:00,15,127.9,128.05,127.8,128.05,221
20170901|2017-06-15 06:30,15,128.1,128.4,127.95,127.95,251
20170901|2017-06-15 07:00,15,127.95,128.6,127.95,128.4,431
20170901|2017-06-15 07:30,15,128.4,128.5,128.25,128.4,511
20170901|2017-06-15 08:00,15,128.4,128.8,127.85,128.75,916
20170901|2017-06-15 08:30,15,128.75,129.1,128.55,128.75,899
20170901|2017-06-15 09:00,15,128.75,129.45,128.65,129.35,754
20170901|2017-06-15 09:30,15,129.35,129.85,129.1,129.4,1053
20170901|2017-06-15 10:00,15,129.4,129.45,128.65,128.75,758
20170901|2017-06-15 10:30,15,128.75,128.9,128.05,128.15,884
20170901|2017-06-15 11:00,15,128.2,128.95,128.15,128.35,909
20170901|2017-06-15 11:30,15,128.35,128.45,128.1,128.35,515
20170901|2017-06-15 12:00,15,128.4,128.9,127.9,128.1,1463
20170901|2017-06-15 12:30,15,128.1,128.1,128.1,128.1,2
20170901|2017-06-16 03:00,16,128.5,128.8,128.3,128.75,472
20170901|2017-06-16 03:30,16,128.7,129.1,128.55,128.85,406
20170901|2017-06-16 04:00,16,128.8,128.95,128.55,128.7,251
20170901|2017-06-16 04:30,16,128.65,128.9,128.6,128.65,175
20170901|2017-06-16 05:00,16,128.7,128.8,128.65,128.7,63
20170901|2017-06-16 05:30,16,128.7,128.85,128.6,128.65,155
20170901|2017-06-16 06:00,16,128.6,128.65,128.4,128.65,166
20170901|2017-06-16 06:30,16,128.7,129.05,128.7,128.95,368
20170901|2017-06-16 07:00,16,128.95,129.15,128.55,129.15,587
20170901|2017-06-16 07:30,16,129.15,129.35,128.45,128.5,933
20170901|2017-06-16 08:00,16,128.5,128.9,128.45,128.9,419
20170901|2017-06-16 08:30,16,128.9,128.9,128.25,128.3,842
20170901|2017-06-16 09:00,16,128.35,128.5,128.25,128.45,510
20170901|2017-06-16 09:30,16,128.45,128.6,128.35,128.5,515
20170901|2017-06-16 10:00,16,128.55,129,128.5,128.6,634
20170901|2017-06-16 10:30,16,128.55,128.65,128.2,128.3,535
20170901|2017-06-16 11:00,16,128.3,128.35,126.35,126.45,4192
20170901|2017-06-16 11:30,16,126.45,126.7,126.15,126.5,1195
20170901|2017-06-16 12:00,16,126.55,126.55,125.35,126.35,3214
20170901|2017-06-16 12:30,16,126.4,126.4,126.4,126.4,1
20170901|2017-06-19 03:00,19,126.05,126.75,126.05,126.7,578
20170901|2017-06-19 03:30,19,126.7,126.95,126.55,126.65,268
20170901|2017-06-19 04:00,19,126.65,126.8,126.55,126.75,147
20170901|2017-06-19 04:30,19,126.75,126.85,126.65,126.75,86
20170901|2017-06-19 05:00,19,126.8,126.8,126.6,126.65,52
20170901|2017-06-19 05:30,19,126.65,126.7,126.25,126.25,253
20170901|2017-06-19 06:00,19,126.25,126.25,126.15,126.2,190
20170901|2017-06-19 06:30,19,126.2,126.25,125.85,126.2,465
20170901|2017-06-19 07:00,19,126.25,126.75,125.75,126.2,834
20170901|2017-06-19 07:30,19,126.2,126.35,125.65,126.25,726
20170901|2017-06-19 08:00,19,126.25,126.6,125.9,125.9,841
20170901|2017-06-19 08:30,19,125.9,126.25,125.75,125.8,922
20170901|2017-06-19 09:00,19,125.8,126.05,125.65,125.7,866
20170901|2017-06-19 09:30,19,125.65,126.75,125.65,126.65,1300
20170901|2017-06-19 10:00,19,126.6,126.9,126.25,126.4,586
20170901|2017-06-19 10:30,19,126.4,126.8,126.15,126.3,487
20170901|2017-06-19 11:00,19,126.25,126.6,125.95,126.1,393
20170901|2017-06-19 11:30,19,126.05,126.45,126.05,126.45,412
20170901|2017-06-19 12:00,19,126.4,126.75,126.2,126.4,1016
20170901|2017-06-20 03:00,20,126.2,126.35,126,126.25,408
20170901|2017-06-20 03:30,20,126.25,126.45,126.2,126.4,170
20170901|2017-06-20 04:00,20,126.4,126.45,126.25,126.35,88
20170901|2017-06-20 04:30,20,126.3,126.45,125.9,126.25,240
20170901|2017-06-20 05:00,20,126.15,126.15,125.65,125.95,384
20170901|2017-06-20 05:30,20,126,126.2,125.75,125.8,196
20170901|2017-06-20 06:00,20,125.8,125.95,125.75,125.8,136
20170901|2017-06-20 06:30,20,125.7,125.9,125.7,125.75,160
20170901|2017-06-20 07:00,20,125.8,125.9,125.4,125.75,1048
20170901|2017-06-20 07:30,20,125.75,125.9,125.4,125.7,734
20170901|2017-06-20 08:00,20,125.75,125.75,124.25,124.4,1895
20170901|2017-06-20 08:30,20,124.45,124.75,123.8,123.95,2151
20170901|2017-06-20 09:00,20,123.95,124.05,123.6,123.75,1349
20170901|2017-06-20 09:30,20,123.7,123.7,123.3,123.4,1869
20170901|2017-06-20 10:00,20,123.4,124.15,123.4,123.7,1125
20170901|2017-06-20 10:30,20,123.65,123.9,123.4,123.65,1109
20170901|2017-06-20 11:00,20,123.7,124.75,123.5,124.65,1515
20170901|2017-06-20 11:30,20,124.6,125.4,124.25,125.3,1324
20170901|2017-06-20 12:00,20,125.25,125.25,124.1,124.15,1971
20170901|2017-06-21 03:00,21,124.6,124.75,123.9,123.95,479
20170901|2017-06-21 03:30,21,124,124.45,123.9,124.35,284
20170901|2017-06-21 04:00,21,124.3,124.85,124.1,124.5,333
20170901|2017-06-21 04:30,21,124.5,124.5,124.25,124.3,168
20170901|2017-06-21 05:00,21,124.3,124.4,124.15,124.3,147
20170901|2017-06-21 05:30,21,124.35,124.4,124.15,124.2,102
20170901|2017-06-21 06:00,21,124.25,124.6,124.2,124.55,122
20170901|2017-06-21 06:30,21,124.55,124.6,123.9,124.15,379
20170901|2017-06-21 07:00,21,124.15,124.25,123.7,124.15,539
20170901|2017-06-21 07:30,21,124.1,124.25,123.45,123.8,1300
20170901|2017-06-21 08:00,21,123.75,123.85,123.1,123.15,1260
20170901|2017-06-21 08:30,21,123.1,123.25,122.65,123.1,1757
20170901|2017-06-21 09:00,21,123.1,123.15,122.5,122.7,1090
20170901|2017-06-21 09:30,21,122.75,122.85,122.35,122.45,1115
20170901|2017-06-21 10:00,21,122.45,122.95,122,122.45,1834
20170901|2017-06-21 10:30,21,122.5,122.5,122,122.3,724
20170901|2017-06-21 11:00,21,122.3,122.4,122.2,122.3,500
20170901|2017-06-21 11:30,21,122.3,122.55,122.1,122.5,720
20170901|2017-06-21 12:00,21,122.5,122.5,121.85,121.95,2378
20170901|2017-06-22 03:00,22,122.4,122.4,121.95,122.15,594
20170901|2017-06-22 03:30,22,122.15,122.25,122,122.2,284
20170901|2017-06-22 04:00,22,122.1,122.3,122.1,122.2,162
20170901|2017-06-22 04:30,22,122.15,122.45,122.15,122.35,205
20170901|2017-06-22 05:00,22,122.3,122.4,122.25,122.35,116
20170901|2017-06-22 05:30,22,122.35,122.5,122.25,122.3,157
20170901|2017-06-22 06:00,22,122.25,122.4,122.25,122.35,158
20170901|2017-06-22 06:30,22,122.3,122.45,122.05,122.2,676
20170901|2017-06-22 07:00,22,122.2,122.35,121.9,121.95,683
20170901|2017-06-22 07:30,22,122,122.15,121.3,121.45,1473
20170901|2017-06-22 08:00,22,121.4,121.6,121.2,121.35,1433
20170901|2017-06-22 08:30,22,121.3,121.35,120.55,121.15,1679
20170901|2017-06-22 09:00,22,121.2,121.2,120.2,120.25,1365
20170901|2017-06-22 09:30,22,120.3,120.75,120.05,120.6,1243
20170901|2017-06-22 10:00,22,120.6,120.65,120.15,120.4,736
20170901|2017-06-22 10:30,22,120.4,120.45,119.75,119.8,1159
20170901|2017-06-22 11:00,22,119.85,119.95,119.45,119.5,1309
20170901|2017-06-22 11:30,22,119.55,119.6,117.05,117.25,4531
20170901|2017-06-22 12:00,22,117.3,117.35,115.5,117.2,6706
20170901|2017-06-23 03:00,23,117.85,118.35,117.55,118.05,1416
20170901|2017-06-23 03:30,23,118,118.4,118,118.3,715
20170901|2017-06-23 04:00,23,118.3,118.45,117.85,118.3,888
20170901|2017-06-23 04:30,23,118.3,118.45,117.95,118,464
20170901|2017-06-23 05:00,23,118.1,118.6,117.7,118.25,880
20170901|2017-06-23 05:30,23,118.25,118.5,118.2,118.3,338
20170901|2017-06-23 06:00,23,118.4,118.9,118.4,118.5,749
20170901|2017-06-23 06:30,23,118.5,118.55,118.25,118.35,325
20170901|2017-06-23 07:00,23,118.4,118.75,117.85,118.75,1028
20170901|2017-06-23 07:30,23,118.75,119.45,118.55,119.15,2053
20170901|2017-06-23 08:00,23,119.1,119.75,118.9,119.25,1157
20170901|2017-06-23 08:30,23,119.25,120.2,118.9,120.2,1488
20170901|2017-06-23 09:00,23,120.2,121.95,120.1,121.5,3815
20170901|2017-06-23 09:30,23,121.45,122.4,121.25,122.3,2540
20170901|2017-06-23 10:00,23,122.3,123.1,122,122.6,2344
20170901|2017-06-23 10:30,23,122.6,123.35,122.5,123.05,1356
20170901|2017-06-23 11:00,23,123.1,123.2,122.65,122.8,941
20170901|2017-06-23 11:30,23,122.85,123.55,122.6,122.6,1145
20170901|2017-06-23 12:00,23,122.65,123.55,122.65,123.25,1748
20170901|2017-06-23 12:30,23,123.25,123.25,123.25,123.25,1
20170901|2017-06-26 03:00,26,123.95,124.7,123.85,124.4,873
20170901|2017-06-26 03:30,26,124.4,124.5,124,124.45,301
20170901|2017-06-26 04:00,26,124.45,124.6,124.25,124.4,453
20170901|2017-06-26 04:30,26,124.4,124.6,124.3,124.3,241
20170901|2017-06-26 05:00,26,124.35,124.55,124.3,124.5,242
20170901|2017-06-26 05:30,26,124.5,126,124.4,125.35,874
20170901|2017-06-26 06:00,26,125.4,125.6,125.05,125.2,514
20170901|2017-06-26 06:30,26,125.1,125.2,124.1,124.75,760
20170901|2017-06-26 07:00,26,124.85,124.9,124.1,124.5,693
20170901|2017-06-26 07:30,26,124.45,125.4,123.95,125.4,1799
20170901|2017-06-26 08:00,26,125.45,125.9,125.3,125.45,1248
20170901|2017-06-26 08:30,26,125.5,126.6,125.3,126.3,2157
20170901|2017-06-26 09:00,26,126.3,126.3,125.35,125.55,1275
20170901|2017-06-26 09:30,26,125.5,125.7,124.1,124.3,1389
20170901|2017-06-26 10:00,26,124.35,124.45,124,124.2,784
20170901|2017-06-26 10:30,26,124.25,124.65,123.6,124.3,1145
20170901|2017-06-26 11:00,26,124.25,124.55,123.9,124.1,676
20170901|2017-06-26 11:30,26,124.1,124.4,123.6,124.25,623
20170901|2017-06-26 12:00,26,124.3,124.85,124,124.85,1348
20170901|2017-06-27 03:00,27,124.35,125.3,124.35,125.25,394
20170901|2017-06-27 03:30,27,125.3,125.35,124.85,124.85,283
20170901|2017-06-27 04:00,27,124.9,125.1,124.55,124.95,336
20170901|2017-06-27 04:30,27,124.95,125.25,124.95,125.05,166
20170901|2017-06-27 05:00,27,125,125.15,124.8,125.15,139
20170901|2017-06-27 05:30,27,125,125.2,124.75,125.2,186
20170901|2017-06-27 06:00,27,125.25,125.25,124.85,124.95,120
20170901|2017-06-27 06:30,27,124.9,125.6,124.8,125.35,270
20170901|2017-06-27 07:00,27,125.25,126.4,125.15,126.05,1295
20170901|2017-06-27 07:30,27,126.1,126.2,125.35,125.7,1007
20170901|2017-06-27 08:00,27,125.7,126.2,125.5,125.6,669
20170901|2017-06-27 08:30,27,125.6,125.65,124.7,124.75,1009
20170901|2017-06-27 09:00,27,124.75,124.85,124.1,124.75,943
20170901|2017-06-27 09:30,27,124.7,124.7,123.9,124.6,849
20170901|2017-06-27 10:00,27,124.6,125.5,124.55,124.8,791
20170901|2017-06-27 10:30,27,124.75,125.75,124.5,125.55,677
20170901|2017-06-27 11:00,27,125.55,126.05,125.45,125.65,908
20170901|2017-06-27 11:30,27,125.65,125.8,125.2,125.8,544
20170901|2017-06-27 12:00,27,125.8,125.8,125.1,125.65,922
20170901|2017-06-28 03:00,28,125.65,125.9,125.55,125.9,165
20170901|2017-06-28 03:30,28,125.85,125.9,125.45,125.65,129
20170901|2017-06-28 04:00,28,125.7,125.7,125.45,125.55,89
20170901|2017-06-28 04:30,28,125.6,125.75,125.55,125.7,71
20170901|2017-06-28 05:00,28,125.7,125.7,125.45,125.45,120
20170901|2017-06-28 05:30,28,125.45,125.8,125.45,125.8,90
20170901|2017-06-28 06:00,28,125.8,126,125.7,125.9,212
20170901|2017-06-28 06:30,28,125.9,125.95,124.75,124.8,364
20170901|2017-06-28 07:00,28,124.85,125.4,124.8,125.25,639
20170901|2017-06-28 07:30,28,125.3,125.65,124.65,125,897
20170901|2017-06-28 08:00,28,125,125.1,124.2,124.2,746
20170901|2017-06-28 08:30,28,124.2,124.85,124.1,124.55,604
20170901|2017-06-28 09:00,28,124.5,124.9,124.3,124.35,484
20170901|2017-06-28 09:30,28,124.35,124.5,124.1,124.1,546
20170901|2017-06-28 10:00,28,124.1,124.2,123.35,123.65,1342
20170901|2017-06-28 10:30,28,123.7,123.75,123.3,123.65,620
20170901|2017-06-28 11:00,28,123.65,124.15,123.55,123.8,491
20170901|2017-06-28 11:30,28,123.8,124.15,123.7,124.1,528
20170901|2017-06-28 12:00,28,124.15,125.35,124,125.1,1547
20170901|2017-06-29 03:00,29,124.9,125.75,124.9,125.65,375
20170901|2017-06-29 03:30,29,125.7,125.75,125.45,125.45,211
20170901|2017-06-29 04:00,29,125.45,125.85,125.45,125.75,211
20170901|2017-06-29 04:30,29,125.75,125.75,125.6,125.7,113
20170901|2017-06-29 05:00,29,125.7,125.75,125.5,125.5,60
20170901|2017-06-29 05:30,29,125.6,125.6,125.4,125.45,83
20170901|2017-06-29 06:00,29,125.5,125.55,125.45,125.5,132
20170901|2017-06-29 06:30,29,125.45,125.5,125.15,125.3,285
20170901|2017-06-29 07:00,29,125.35,125.75,125.05,125.35,656
20170901|2017-06-29 07:30,29,125.15,125.6,124.6,124.95,897
20170901|2017-06-29 08:00,29,125,126.2,124.85,126.2,1457
20170901|2017-06-29 08:30,29,126.15,127.25,126.1,126.95,2648
20170901|2017-06-29 09:00,29,126.95,127,126.25,126.8,1110
20170901|2017-06-29 09:30,29,126.85,127.05,126.6,126.85,868
20170901|2017-06-29 10:00,29,126.85,127,126.7,126.85,742
20170901|2017-06-29 10:30,29,126.85,126.95,126.5,126.8,606
20170901|2017-06-29 11:00,29,126.8,127.85,126.8,127.35,1326
20170901|2017-06-29 11:30,29,127.3,127.9,127.15,127.45,807
20170901|2017-06-29 12:00,29,127.45,127.65,126.1,126.3,1772
20170901|2017-06-30 03:00,30,126.55,127.3,126.55,127.3,479
20170901|2017-06-30 03:30,30,127.25,127.3,126.85,127.05,251
20170901|2017-06-30 04:00,30,127.1,127.3,126.8,126.95,199
20170901|2017-06-30 04:30,30,127,127.2,126.85,127.2,163
20170901|2017-06-30 05:00,30,127.2,127.25,127,127.1,80
20170901|2017-06-30 05:30,30,127.1,127.8,127.1,127.7,458
20170901|2017-06-30 06:00,30,127.7,128.2,127.55,128.05,595
20170901|2017-06-30 06:30,30,128,128.25,127.7,127.95,450
20170901|2017-06-30 07:00,30,127.9,128.4,127.85,127.9,790
20170901|2017-06-30 07:30,30,127.85,128.05,126.35,126.5,1802
20170901|2017-06-30 08:00,30,126.55,126.85,125.85,126.25,1277
20170901|2017-06-30 08:30,30,126.3,126.7,126.15,126.35,870
20170901|2017-06-30 09:00,30,126.35,126.55,125.6,125.9,1253
20170901|2017-06-30 09:30,30,125.9,126.4,125.6,126.15,819
20170901|2017-06-30 10:00,30,126.15,126.35,125.35,125.95,1049
20170901|2017-06-30 10:30,30,126,126.55,125.95,126.5,766
20170901|2017-06-30 11:00,30,126.5,126.5,125.9,126.2,776
20170901|2017-06-30 11:30,30,126.15,126.85,126.15,126.5,727
20170901|2017-06-30 12:00,30,126.45,126.5,125.45,125.95,2317
20170901|2017-06-30 12:30,30,125.95,125.95,125.95,125.95,1
20170901|2017-07-03 03:00,3,126.5,127.8,126.5,127.7,1028
20170901|2017-07-03 03:30,3,127.7,128.25,127.55,127.85,669
20170901|2017-07-03 04:00,3,127.75,127.9,127.4,127.55,395
20170901|2017-07-03 04:30,3,127.55,127.75,127.5,127.65,265
20170901|2017-07-03 05:00,3,127.65,127.95,127.4,127.55,237
20170901|2017-07-03 05:30,3,127.55,128.4,127.45,127.85,498
20170901|2017-07-03 06:00,3,127.9,128.05,127.65,127.85,233
20170901|2017-07-03 06:30,3,127.9,128.15,127.8,127.8,367
20170901|2017-07-03 07:00,3,127.85,128.35,127.3,128.35,1302
20170901|2017-07-03 07:30,3,128.35,128.4,127.05,127.2,1718
20170901|2017-07-03 08:00,3,127.2,127.65,126.85,127.4,910
20170901|2017-07-03 08:30,3,127.35,127.5,126.65,126.85,1063
20170901|2017-07-03 09:00,3,126.85,127.25,126.35,126.75,814
20170901|2017-07-03 09:30,3,126.7,126.8,126.35,126.7,706
20170901|2017-07-03 10:00,3,126.7,127.65,126.55,127.3,785
20170901|2017-07-03 10:30,3,127.25,129.5,127.2,129.15,3190
20170901|2017-07-03 11:00,3,129.15,129.15,128.05,128.1,1269
20170901|2017-07-03 11:30,3,128.1,128.55,128,128.25,581
20170901|2017-07-03 12:00,3,128.25,128.35,127.5,127.6,1714
20170901|2017-07-05 03:00,5,128.25,128.85,128.15,128.6,655
20170901|2017-07-05 03:30,5,128.55,128.55,127.95,128,293
20170901|2017-07-05 04:00,5,127.95,128.15,127.95,128,123
20170901|2017-07-05 04:30,5,128,128.3,127.95,128.3,107
20170901|2017-07-05 05:00,5,128.3,128.4,128.1,128.2,110
20170901|2017-07-05 05:30,5,128.2,128.25,128.05,128.05,147
20170901|2017-07-05 06:00,5,128.05,128.05,127.9,127.95,122
20170901|2017-07-05 06:30,5,127.95,128.45,127.9,128.2,303
20170901|2017-07-05 07:00,5,128.25,128.7,128.1,128.1,840
20170901|2017-07-05 07:30,5,128.15,129.45,128.1,129.1,1941
20170901|2017-07-05 08:00,5,129.15,129.75,129.15,129.55,1436
20170901|2017-07-05 08:30,5,129.5,130.25,129.45,129.9,2362
20170901|2017-07-05 09:00,5,129.85,130.1,128.95,129.35,1462
20170901|2017-07-05 09:30,5,129.3,129.75,129.05,129.6,939
20170901|2017-07-05 10:00,5,129.55,129.95,129.5,129.75,676
20170901|2017-07-05 10:30,5,129.8,129.8,129.45,129.45,639
20170901|2017-07-05 11:00,5,129.4,130.45,129.35,130.45,1352
20170901|2017-07-05 11:30,5,130.45,131.2,129.8,129.85,2057
20170901|2017-07-05 12:00,5,129.9,130.7,129.9,130,1816
20170901|2017-07-06 03:00,6,129.7,130.2,129.65,130.05,535
20170901|2017-07-06 03:30,6,130.05,130.7,130.05,130.7,360
20170901|2017-07-06 04:00,6,130.65,130.65,130.45,130.6,188
20170901|2017-07-06 04:30,6,130.6,130.8,130.55,130.75,200
20170901|2017-07-06 05:00,6,130.75,130.9,130.6,130.8,156
20170901|2017-07-06 05:30,6,130.8,131.15,130.8,131.05,294
20170901|2017-07-06 06:00,6,131.05,131.05,130.85,130.9,235
20170901|2017-07-06 06:30,6,130.95,131.3,130.8,131.05,620
20170901|2017-07-06 07:00,6,131.1,131.1,130.15,130.8,992
20170901|2017-07-06 07:30,6,130.8,131,129.45,129.7,1721
20170901|2017-07-06 08:00,6,129.7,130.15,129.15,129.25,1175
20170901|2017-07-06 08:30,6,129.25,129.7,128.45,128.6,1607
20170901|2017-07-06 09:00,6,128.6,129.15,128.4,128.8,1189
20170901|2017-07-06 09:30,6,128.75,128.8,127.55,127.9,1901
20170901|2017-07-06 10:00,6,127.9,128.8,127.75,128.6,1058
20170901|2017-07-06 10:30,6,128.6,129.05,128.4,128.7,912
20170901|2017-07-06 11:00,6,128.75,129.3,128.65,128.95,606
20170901|2017-07-06 11:30,6,128.9,128.9,128.55,128.65,326
20170901|2017-07-06 12:00,6,128.7,129.4,128.6,129.25,1423
20170901|2017-07-07 03:00,7,129.45,129.5,128.95,129.3,449
20170901|2017-07-07 03:30,7,129.3,129.35,128.55,128.55,527
20170901|2017-07-07 04:00,7,128.55,128.6,128,128.25,478
20170901|2017-07-07 04:30,7,128.3,128.35,128,128.1,163
20170901|2017-07-07 05:00,7,128.05,128.3,127.5,127.7,464
20170901|2017-07-07 05:30,7,127.75,128.2,127.6,127.9,212
20170901|2017-07-07 06:00,7,127.9,128.05,127.65,127.95,331
20170901|2017-07-07 06:30,7,128,128,127.25,127.5,493
20170901|2017-07-07 07:00,7,127.6,128,126.8,127.55,985
20170901|2017-07-07 07:30,7,127.45,128.4,127.35,127.7,1242
20170901|2017-07-07 08:00,7,127.65,128.4,127.2,128.35,864
20170901|2017-07-07 08:30,7,128.3,128.4,127.7,128.15,711
20170901|2017-07-07 09:00,7,128.15,128.25,127.75,128.2,480
20170901|2017-07-07 09:30,7,128.15,128.8,128.05,128.3,809
20170901|2017-07-07 10:00,7,128.3,128.35,127.9,127.9,336
20170901|2017-07-07 10:30,7,127.9,128.7,127.9,128.55,518
20170901|2017-07-07 11:00,7,128.55,129.15,128.45,128.95,824
20170901|2017-07-07 11:30,7,128.95,129,128.65,128.85,329
20170901|2017-07-07 12:00,7,128.9,129.35,128.75,128.85,1085
20170901|2017-07-10 03:00,10,128.7,129.3,128.55,129.3,397
20170901|2017-07-10 03:30,10,129.3,129.4,129.15,129.3,160
20170901|2017-07-10 04:00,10,129.25,129.4,129.2,129.3,217
20170901|2017-07-10 04:30,10,129.3,129.35,129.05,129.3,140
20170901|2017-07-10 05:00,10,129.25,129.4,129.2,129.25,134
20170901|2017-07-10 05:30,10,129.3,129.35,129.05,129.05,117
20170901|2017-07-10 06:00,10,129.05,129.25,129.05,129.2,93
20170901|2017-07-10 06:30,10,129.25,129.25,128.45,128.55,452
20170901|2017-07-10 07:00,10,128.6,129.3,128.45,128.75,977
20170901|2017-07-10 07:30,10,128.8,128.9,127.5,127.85,1378
20170901|2017-07-10 08:00,10,127.85,128.45,127.2,128.05,1145
20170901|2017-07-10 08:30,10,128.1,128.4,127.4,127.7,708
20170901|2017-07-10 09:00,10,127.65,127.95,127.4,127.65,840
20170901|2017-07-10 09:30,10,127.65,127.8,127.05,127.45,918
20170901|2017-07-10 10:00,10,127.4,128.05,127.15,127.9,826
20170901|2017-07-10 10:30,10,127.9,128.9,127.85,128.9,1132
20170901|2017-07-10 11:00,10,128.9,129.35,128.7,129,998
20170901|2017-07-10 11:30,10,128.95,129,128.2,128.55,478
20170901|2017-07-10 12:00,10,128.5,129.15,127.8,129.15,1744
20170901|2017-07-11 03:00,11,129,129.5,128.75,129.3,321
20170901|2017-07-11 03:30,11,129.25,129.3,128.7,128.8,202
20170901|2017-07-11 04:00,11,128.8,129.15,128.75,128.8,129
20170901|2017-07-11 04:30,11,128.85,128.95,128.55,128.55,70
20170901|2017-07-11 05:00,11,128.55,128.55,128.25,128.25,241
20170901|2017-07-11 05:30,11,128.3,128.8,128.25,128.55,214
20170901|2017-07-11 06:00,11,128.55,128.6,128.4,128.45,117
20170901|2017-07-11 06:30,11,128.5,128.55,128.35,128.5,159
20170901|2017-07-11 07:00,11,128.5,129.05,128.05,128.5,925
20170901|2017-07-11 07:30,11,128.5,128.6,127.85,128.15,1003
20170901|2017-07-11 08:00,11,128.2,128.7,127.9,128.25,586
20170901|2017-07-11 08:30,11,128.2,128.3,127.2,127.55,1291
20170901|2017-07-11 09:00,11,127.55,127.7,127.35,127.5,532
20170901|2017-07-11 09:30,11,127.5,127.9,127.4,127.55,593
20170901|2017-07-11 10:00,11,127.5,127.6,126.5,126.75,1860
20170901|2017-07-11 10:30,11,126.8,126.95,125.8,126.3,2210
20170901|2017-07-11 11:00,11,126.35,126.45,125.9,126.1,589
20170901|2017-07-11 11:30,11,126.1,126.95,126.1,126.55,917
20170901|2017-07-11 12:00,11,126.6,127.15,126.45,126.9,1502
20170901|2017-07-12 03:00,12,127.3,127.3,126.7,127.05,277
20170901|2017-07-12 03:30,12,127.1,127.2,126.65,126.7,251
20170901|2017-07-12 04:00,12,126.65,126.65,126.2,126.5,289
20170901|2017-07-12 04:30,12,126.55,126.7,126.45,126.6,102
20170901|2017-07-12 05:00,12,126.6,126.8,126.5,126.75,103
20170901|2017-07-12 05:30,12,126.75,127.25,126.7,127,356
20170901|2017-07-12 06:00,12,127,127.05,126.25,126.7,405
20170901|2017-07-12 06:30,12,126.7,126.85,126.55,126.7,254
20170901|2017-07-12 07:00,12,126.75,127,126.2,127,751
20170901|2017-07-12 07:30,12,126.95,127.4,126.75,127,830
20170901|2017-07-12 08:00,12,127,127.25,126.5,127.1,490
20170901|2017-07-12 08:30,12,127.15,128.05,127,127.7,1226
20170901|2017-07-12 09:00,12,127.7,128.45,127.6,128.3,669
20170901|2017-07-12 09:30,12,128.3,128.3,127.55,127.6,537
20170901|2017-07-12 10:00,12,127.6,128.05,127.35,127.85,486
20170901|2017-07-12 10:30,12,127.9,128.25,127.75,127.8,329
20170901|2017-07-12 11:00,12,127.85,128.1,127.65,127.9,299
20170901|2017-07-12 11:30,12,127.9,128,127.4,127.55,526
20170901|2017-07-12 12:00,12,127.6,127.85,127.4,127.65,1336
20170901|2017-07-13 03:00,13,128.1,128.3,127.8,128.1,435
20170901|2017-07-13 03:30,13,128.1,128.6,128,128.5,288
20170901|2017-07-13 04:00,13,128.5,128.5,128.2,128.4,122
20170901|2017-07-13 04:30,13,128.4,128.6,128.3,128.3,183
20170901|2017-07-13 05:00,13,128.3,128.35,128.1,128.25,114
20170901|2017-07-13 05:30,13,128.25,129,128.25,128.85,502
20170901|2017-07-13 06:00,13,128.85,128.85,128.5,128.75,231
20170901|2017-07-13 06:30,13,128.75,130,128.65,129.6,1180
20170901|2017-07-13 07:00,13,129.55,130.65,129.55,129.8,2001
20170901|2017-07-13 07:30,13,129.8,131.85,129.8,131,4577
20170901|2017-07-13 08:00,13,131.05,131.05,130,130.5,1215
20170901|2017-07-13 08:30,13,130.4,130.6,129.9,130.25,957
20170901|2017-07-13 09:00,13,130.25,130.6,129.8,129.8,744
20170901|2017-07-13 09:30,13,129.75,130.9,129.7,130.9,842
20170901|2017-07-13 10:00,13,130.85,131.35,130.7,131.25,1242
20170901|2017-07-13 10:30,13,131.25,131.45,131,131,704
20170901|2017-07-13 11:00,13,131,131.25,130.45,130.9,856
20170901|2017-07-13 11:30,13,130.85,131.4,130.8,131.25,558
20170901|2017-07-13 12:00,13,131.2,131.8,130.95,131.1,2329
20170901|2017-07-14 03:00,14,131.2,131.75,131.1,131.5,494
20170901|2017-07-14 03:30,14,131.55,131.75,131.45,131.7,271
20170901|2017-07-14 04:00,14,131.65,131.85,131.65,131.85,159
20170901|2017-07-14 04:30,14,131.8,132.35,131.8,131.9,646
20170901|2017-07-14 05:00,14,131.85,132.25,131.75,132.25,235
20170901|2017-07-14 05:30,14,132.25,132.3,131.8,131.95,199
20170901|2017-07-14 06:00,14,131.95,132.15,131.75,132.1,319
20170901|2017-07-14 06:30,14,132.1,132.2,131.65,132.2,304
20170901|2017-07-14 07:00,14,132.2,132.95,132.05,132.75,1883
20170901|2017-07-14 07:30,14,132.8,133.25,132.8,133.1,2173
20170901|2017-07-14 08:00,14,133.1,133.4,132.75,133.15,1268
20170901|2017-07-14 08:30,14,133.2,133.4,133.05,133.25,1329
20170901|2017-07-14 09:00,14,133.2,134,133.2,133.9,2354
20170901|2017-07-14 09:30,14,133.85,134,133.5,133.9,1392
20170901|2017-07-14 10:00,14,133.9,134.05,133.05,133.3,1410
20170901|2017-07-14 10:30,14,133.3,133.6,133.3,133.45,519
20170901|2017-07-14 11:00,14,133.45,133.75,133.1,133.25,986
20170901|2017-07-14 11:30,14,133.25,133.8,133.15,133.75,704
20170901|2017-07-14 12:00,14,133.8,134.05,133.5,133.5,1995
20170901|2017-07-17 03:00,17,133.7,134,133.5,133.8,468
20170901|2017-07-17 03:30,17,133.8,133.9,133.35,133.4,317
20170901|2017-07-17 04:00,17,133.4,133.65,133.3,133.5,309
20170901|2017-07-17 04:30,17,133.55,133.8,133.55,133.8,154
20170901|2017-07-17 05:00,17,133.8,134.05,133.6,134.05,303
20170901|2017-07-17 05:30,17,134.1,134.4,134,134.3,519
20170901|2017-07-17 06:00,17,134.3,134.4,134.1,134.2,268
20170901|2017-07-17 06:30,17,134.2,135,134.2,134.8,908
20170901|2017-07-17 07:00,17,134.8,134.95,134.35,134.4,707
20170901|2017-07-17 07:30,17,134.5,134.8,132.6,133.25,2541
20170901|2017-07-17 08:00,17,133.3,133.35,131.8,132.15,1629
20170901|2017-07-17 08:30,17,132.1,132.9,131.9,132.35,1196
20170901|2017-07-17 09:00,17,132.35,133.4,132.35,133.25,1122
20170901|2017-07-17 09:30,17,133.2,134.1,133.15,134.1,1301
20170901|2017-07-17 10:00,17,134.05,134.15,133.2,133.3,830
20170901|2017-07-17 10:30,17,133.35,133.65,133.1,133.5,575
20170901|2017-07-17 11:00,17,133.5,133.55,132.8,132.95,560
20170901|2017-07-17 11:30,17,132.95,133.75,132.85,133.6,935
20170901|2017-07-17 12:00,17,133.6,133.75,133,133.45,1388
20170901|2017-07-18 03:00,18,133,133.7,132.8,133.6,510
20170901|2017-07-18 03:30,18,133.6,134.15,133.5,134,317
20170901|2017-07-18 04:00,18,134,134.3,133.95,134.1,154
20170901|2017-07-18 04:30,18,134.05,134.3,134.05,134.2,73
20170901|2017-07-18 05:00,18,134.15,134.25,134,134.25,108
20170901|2017-07-18 05:30,18,134.2,134.55,134.15,134.35,434
20170901|2017-07-18 06:00,18,134.35,134.6,133.9,133.95,461
20170901|2017-07-18 06:30,18,133.9,134.35,133.45,134.25,516
20170901|2017-07-18 07:00,18,134.3,134.4,133.25,133.45,865
20170901|2017-07-18 07:30,18,133.5,134.15,133.1,134.1,886
20170901|2017-07-18 08:00,18,134.05,134.05,133.65,133.8,702
20170901|2017-07-18 08:30,18,133.85,134,133.05,133.8,1079
20170901|2017-07-18 09:00,18,133.8,134,133.4,133.85,463
20170901|2017-07-18 09:30,18,133.85,134.35,133.7,134.2,988
20170901|2017-07-18 10:00,18,134.15,134.85,134.05,134.35,1138
20170901|2017-07-18 10:30,18,134.35,134.55,133.9,134.35,712
20170901|2017-07-18 11:00,18,134.3,134.6,134,134.6,689
20170901|2017-07-18 11:30,18,134.6,135.25,134.25,135.05,1799
20170901|2017-07-18 12:00,18,135.05,135.3,134.4,134.65,1716
20170901|2017-07-19 03:00,19,134.55,134.65,134.2,134.4,500
20170901|2017-07-19 03:30,19,134.45,134.55,134.15,134.45,170
20170901|2017-07-19 04:00,19,134.4,134.85,134.35,134.75,199
20170901|2017-07-19 04:30,19,134.7,134.7,134.4,134.55,183
20170901|2017-07-19 05:00,19,134.55,134.65,134.25,134.4,246
20170901|2017-07-19 05:30,19,134.4,134.9,134.35,134.8,244
20170901|2017-07-19 06:00,19,134.75,134.9,134.55,134.65,152
20170901|2017-07-19 06:30,19,134.6,135.15,134.5,134.8,417
20170901|2017-07-19 07:00,19,134.85,135.8,134.7,135.05,1676
20170901|2017-07-19 07:30,19,134.95,135.4,134.3,134.4,1156
20170901|2017-07-19 08:00,19,134.4,135.35,134,135.35,1824
20170901|2017-07-19 08:30,19,135.3,135.9,135.3,135.65,1259
20170901|2017-07-19 09:00,19,135.7,135.7,135.35,135.45,649
20170901|2017-07-19 09:30,19,135.5,135.75,135,135.15,822
20170901|2017-07-19 10:00,19,135.2,135.45,134.7,134.7,914
20170901|2017-07-19 10:30,19,134.7,135.3,134.7,134.9,624
20170901|2017-07-19 11:00,19,134.9,135.2,134.7,135.05,452
20170901|2017-07-19 11:30,19,135.05,135.7,135,135.6,820
20170901|2017-07-19 12:00,19,135.6,135.95,135.6,135.9,1347
20170901|2017-07-19 12:30,19,135.9,135.9,135.9,135.9,10
20170901|2017-07-20 03:00,20,135.1,135.8,134.75,134.85,500
20170901|2017-07-20 03:30,20,134.9,135.3,134.8,135.05,245
20170901|2017-07-20 04:00,20,135.1,135.35,135.1,135.35,61
20170901|2017-07-20 04:30,20,135.3,135.35,134.8,134.8,522
20170901|2017-07-20 05:00,20,134.8,134.9,134.7,134.85,167
20170901|2017-07-20 05:30,20,134.85,134.95,134.8,134.95,130
20170901|2017-07-20 06:00,20,134.95,135.15,134.7,134.8,311
20170901|2017-07-20 06:30,20,134.8,134.85,134.15,134.65,780
20170901|2017-07-20 07:00,20,134.7,135.25,134.5,134.75,775
20170901|2017-07-20 07:30,20,134.75,135.2,134.75,135.15,651
20170901|2017-07-20 08:00,20,135.15,135.4,134.45,135,1125
20170901|2017-07-20 08:30,20,135,135.4,134.95,135.15,711
20170901|2017-07-20 09:00,20,135.15,135.65,135.1,135.65,952
20170901|2017-07-20 09:30,20,135.6,135.8,135.3,135.6,900
20170901|2017-07-20 10:00,20,135.65,135.65,135.2,135.25,525
20170901|2017-07-20 10:30,20,135.25,135.3,135,135.1,541
20170901|2017-07-20 11:00,20,135.15,135.45,135.15,135.35,299
20170901|2017-07-20 11:30,20,135.4,135.45,135.1,135.2,512
20170901|2017-07-20 12:00,20,135.2,135.4,134.7,135.05,1312
20170901|2017-07-21 03:00,21,135.05,135.35,134.9,135.25,395
20170901|2017-07-21 03:30,21,135.15,135.25,135,135.15,231
20170901|2017-07-21 04:00,21,135.2,135.35,135.1,135.2,237
20170901|2017-07-21 04:30,21,135.2,135.45,135.2,135.3,129
20170901|2017-07-21 05:00,21,135.3,135.4,135.05,135.15,440
20170901|2017-07-21 05:30,21,135.2,135.3,135,135.05,236
20170901|2017-07-21 06:00,21,135.05,135.25,134.8,135.15,186
20170901|2017-07-21 06:30,21,135.15,135.55,135.15,135.5,339
20170901|2017-07-21 07:00,21,135.55,136,135.35,135.9,893
20170901|2017-07-21 07:30,21,135.9,136.4,135.85,135.85,1748
20170901|2017-07-21 08:00,21,135.9,136.15,135.75,136.05,563
20170901|2017-07-21 08:30,21,136.1,136.3,135.75,136.15,729
20170901|2017-07-21 09:00,21,136.2,136.3,135.75,135.9,742
20170901|2017-07-21 09:30,21,135.95,136.15,135.8,135.8,603
20170901|2017-07-21 10:00,21,135.85,136.1,135.8,136.1,454
20170901|2017-07-21 10:30,21,136.1,136.4,136.05,136.35,573
20170901|2017-07-21 11:00,21,136.35,136.4,136.05,136.35,497
20170901|2017-07-21 11:30,21,136.3,136.35,136.1,136.3,417
20170901|2017-07-21 12:00,21,136.3,136.85,136.1,136.25,2073
20170901|2017-07-24 03:00,24,135.55,135.75,135.4,135.4,509
20170901|2017-07-24 03:30,24,135.4,135.5,135.05,135.45,413
20170901|2017-07-24 04:00,24,135.5,135.75,135.4,135.65,232
20170901|2017-07-24 04:30,24,135.65,135.8,135.5,135.7,89
20170901|2017-07-24 05:00,24,135.75,135.75,135.35,135.35,124
20170901|2017-07-24 05:30,24,135.4,135.5,135.35,135.45,92
20170901|2017-07-24 06:00,24,135.4,135.5,135.1,135.2,186
20170901|2017-07-24 06:30,24,135.15,135.5,132.55,133.6,1961
20170901|2017-07-24 07:00,24,133.5,134.2,132.6,134,2114
20170901|2017-07-24 07:30,24,134.15,135.05,133.9,134.85,1703
20170901|2017-07-24 08:00,24,134.8,135.45,134.2,134.6,2059
20170901|2017-07-24 08:30,24,134.6,135.35,134.6,135.25,797
20170901|2017-07-24 09:00,24,135.25,135.75,134.65,134.75,1137
20170901|2017-07-24 09:30,24,134.7,134.95,134.55,134.7,621
20170901|2017-07-24 10:00,24,134.65,134.9,133,133.05,1556
20170901|2017-07-24 10:30,24,133.05,133.75,133,133.4,1124
20170901|2017-07-24 11:00,24,133.4,133.45,132.4,132.8,1929
20170901|2017-07-24 11:30,24,132.8,133.2,132.55,132.65,1316
20170901|2017-07-24 12:00,24,132.6,133.05,132.4,132.6,1837
20170901|2017-07-24 12:30,24,132.55,132.55,132.55,132.55,1
20170901|2017-07-25 03:00,25,133,133.2,132.45,132.6,478
20170901|2017-07-25 03:30,25,132.55,132.9,132.55,132.8,295
20170901|2017-07-25 04:00,25,132.85,133.1,132.75,132.95,400
20170901|2017-07-25 04:30,25,132.95,133,132.6,132.6,226
20170901|2017-07-25 05:00,25,132.6,132.7,132.15,132.2,311
20170901|2017-07-25 05:30,25,132.25,132.4,132.15,132.25,200
20170901|2017-07-25 06:00,25,132.2,132.5,132.15,132.35,121
20170901|2017-07-25 06:30,25,132.3,132.45,131.55,131.6,732
20170901|2017-07-25 07:00,25,131.6,132.35,131.25,131.5,1049
20170901|2017-07-25 07:30,25,131.45,132.2,131.4,131.9,793
20170901|2017-07-25 08:00,25,131.85,131.95,130.25,130.45,2331
20170901|2017-07-25 08:30,25,130.5,130.6,129.75,130.35,1968
20170901|2017-07-25 09:00,25,130.4,130.55,129.4,129.8,1685
20170901|2017-07-25 09:30,25,129.8,130,129.45,129.7,822
20170901|2017-07-25 10:00,25,129.7,129.75,129.35,129.6,804
20170901|2017-07-25 10:30,25,129.55,130.15,129.4,130.15,776
20170901|2017-07-25 11:00,25,130.15,130.45,129.85,130.1,718
20170901|2017-07-25 11:30,25,130.1,130.25,129.8,130.15,781
20170901|2017-07-25 12:00,25,130.15,130.9,130,130.8,1475
20170901|2017-07-26 03:00,26,130.6,131.1,130.35,130.45,416
20170901|2017-07-26 03:30,26,130.45,130.5,130.2,130.35,300
20170901|2017-07-26 04:00,26,130.35,130.65,130.35,130.6,174
20170901|2017-07-26 04:30,26,130.55,130.55,130.3,130.3,124
20170901|2017-07-26 05:00,26,130.35,130.55,130.3,130.55,53
20170901|2017-07-26 05:30,26,130.55,130.6,130.45,130.45,64
20170901|2017-07-26 06:00,26,130.45,130.5,130.2,130.25,185
20170901|2017-07-26 06:30,26,130.2,130.45,129.85,130,405
20170901|2017-07-26 07:00,26,130,131.05,130,131.05,929
20170901|2017-07-26 07:30,26,131.05,132,131.05,131.75,1494
20170901|2017-07-26 08:00,26,131.8,132.2,131.65,132.15,823
20170901|2017-07-26 08:30,26,132.2,132.9,131.75,132.55,1793
20170901|2017-07-26 09:00,26,132.6,133,132.35,132.45,1123
20170901|2017-07-26 09:30,26,132.5,132.95,132.35,132.6,968
20170901|2017-07-26 10:00,26,132.65,133.65,132.6,133.4,1542
20170901|2017-07-26 10:30,26,133.45,133.9,132.9,133.9,1080
20170901|2017-07-26 11:00,26,133.9,134.55,133.75,134.25,1685
20170901|2017-07-26 11:30,26,134.25,134.85,134.1,134.45,895
20170901|2017-07-26 12:00,26,134.5,135.2,134.4,134.55,2078
20170901|2017-07-27 03:00,27,135.1,136.35,135.1,135.7,948
20170901|2017-07-27 03:30,27,135.8,136.05,135.6,135.8,200
20170901|2017-07-27 04:00,27,135.8,135.9,135.6,135.65,112
20170901|2017-07-27 04:30,27,135.7,135.75,135.5,135.7,105
20170901|2017-07-27 05:00,27,135.65,135.7,135.25,135.4,151
20170901|2017-07-27 05:30,27,135.45,135.8,135.2,135.75,446
20170901|2017-07-27 06:00,27,135.8,135.9,135.6,135.8,228
20170901|2017-07-27 06:30,27,135.8,135.85,135.6,135.75,353
20170901|2017-07-27 07:00,27,135.7,135.75,135.15,135.4,693
20170901|2017-07-27 07:30,27,135.4,136.4,135.3,135.95,1763
20170901|2017-07-27 08:00,27,135.9,136.65,135.4,135.85,1330
20170901|2017-07-27 08:30,27,135.9,136.35,135.3,135.85,879
20170901|2017-07-27 09:00,27,135.75,136.25,135.5,136.15,678
20170901|2017-07-27 09:30,27,136.1,136.3,135.45,135.55,823
20170901|2017-07-27 10:00,27,135.6,135.75,134.1,134.6,1709
20170901|2017-07-27 10:30,27,134.6,135.4,134.55,135.3,937
20170901|2017-07-27 11:00,27,135.35,135.45,134.55,134.6,544
20170901|2017-07-27 11:30,27,134.65,135.65,134.65,135.6,472
20170901|2017-07-27 12:00,27,135.6,136.2,135.4,135.7,1663
20170901|2017-07-28 03:00,28,135.65,135.95,135.15,135.25,443
20170901|2017-07-28 03:30,28,135.3,135.6,135.25,135.45,301
20170901|2017-07-28 04:00,28,135.45,135.45,134.9,135.2,200
20170901|2017-07-28 04:30,28,135.2,135.3,134.9,135.05,141
20170901|2017-07-28 05:00,28,135.05,135.3,135.05,135.3,59
20170901|2017-07-28 05:30,28,135.3,135.4,135.2,135.4,62
20170901|2017-07-28 06:00,28,135.45,135.65,135.45,135.6,124
20170901|2017-07-28 06:30,28,135.55,136.25,135.4,136.15,474
20170901|2017-07-28 07:00,28,136.1,137.4,136.1,137,1854
20170901|2017-07-28 07:30,28,137.1,138.25,137.1,137.9,2143
20170901|2017-07-28 08:00,28,137.9,138.45,137.9,138.25,1151
20170901|2017-07-28 08:30,28,138.3,138.9,137.65,137.75,2044
20170901|2017-07-28 09:00,28,137.65,138.1,137.35,137.85,860
20170901|2017-07-28 09:30,28,137.85,138.1,137.6,137.95,622
20170901|2017-07-28 10:00,28,138,138.3,137.9,138.2,700
20170901|2017-07-28 10:30,28,138.25,138.6,138.1,138.25,822
20170901|2017-07-28 11:00,28,138.25,138.4,137.8,138.25,521
20170901|2017-07-28 11:30,28,138.25,138.3,137.9,138.1,698
20170901|2017-07-28 12:00,28,138.15,138.4,137.65,137.85,1414
20170901|2017-07-31 03:00,31,137.3,137.85,137.05,137.85,610
20170901|2017-07-31 03:30,31,137.75,137.8,137.45,137.75,254
20170901|2017-07-31 04:00,31,137.75,138.2,137.75,138.2,370
20170901|2017-07-31 04:30,31,138.2,138.4,137.9,138.4,214
20170901|2017-07-31 05:00,31,138.35,138.4,138.2,138.35,137
20170901|2017-07-31 05:30,31,138.35,138.7,138.25,138.5,309
20170901|2017-07-31 06:00,31,138.55,138.6,137.75,138.2,418
20170901|2017-07-31 06:30,31,138.2,138.3,137.3,137.9,808
20170901|2017-07-31 07:00,31,137.9,138.45,137.45,137.9,1192
20170901|2017-07-31 07:30,31,137.9,138.45,137.9,138.25,996
20170901|2017-07-31 08:00,31,138.3,139.05,138.15,139,1445
20170901|2017-07-31 08:30,31,139.05,139.05,138.6,138.8,1196
20170901|2017-07-31 09:00,31,138.75,138.8,138.25,138.35,826
20170901|2017-07-31 09:30,31,138.35,138.65,138.2,138.5,576
20170901|2017-07-31 10:00,31,138.55,138.8,138.3,138.4,464
20170901|2017-07-31 10:30,31,138.5,138.6,138.3,138.55,428
20170901|2017-07-31 11:00,31,138.55,138.8,138.5,138.65,443
20170901|2017-07-31 11:30,31,138.65,138.9,138.5,138.85,301
20170901|2017-07-31 12:00,31,138.85,139.35,138.75,139,2655
20170901|2017-08-01 03:00,1,139.25,139.4,139,139.15,395
20170901|2017-08-01 03:30,1,139.2,139.4,139.2,139.3,167
20170901|2017-08-01 04:00,1,139.3,139.3,139.15,139.15,245
20170901|2017-08-01 04:30,1,139.15,139.2,139.05,139.1,75
20170901|2017-08-01 05:00,1,139.1,139.1,138.95,139,78
20170901|2017-08-01 05:30,1,139,139.05,138.8,138.8,164
20170901|2017-08-01 06:00,1,138.85,139.15,138.7,139.05,210
20170901|2017-08-01 06:30,1,139.05,139.35,139,139.2,300
20170901|2017-08-01 07:00,1,139.25,139.55,138.85,139.1,1405
20170901|2017-08-01 07:30,1,139.1,139.1,137.65,138.3,1840
20170901|2017-08-01 08:00,1,138.3,138.85,138,138.25,1042
20170901|2017-08-01 08:30,1,138.25,138.55,137.6,138.05,1134
20170901|2017-08-01 09:00,1,138.05,138.8,138.05,138.7,807
20170901|2017-08-01 09:30,1,138.7,138.9,138.4,138.75,626
20170901|2017-08-01 10:00,1,138.8,139,138.2,138.3,544
20170901|2017-08-01 10:30,1,138.25,138.95,138.2,138.4,708
20170901|2017-08-01 11:00,1,138.45,138.75,135.75,136.85,2524
20170901|2017-08-01 11:30,1,136.8,137.85,136.4,137.8,986
20170901|2017-08-01 12:00,1,137.75,138.7,137.5,138.65,2138
20170901|2017-08-02 03:00,2,138,138.15,137.6,137.75,606
20170901|2017-08-02 03:30,2,137.75,137.95,137.7,137.9,132
20170901|2017-08-02 04:00,2,137.85,138.4,137.85,138.15,258
20170901|2017-08-02 04:30,2,138.1,138.2,137.9,137.9,140
20170901|2017-08-02 05:00,2,137.9,137.9,137.45,137.8,462
20170901|2017-08-02 05:30,2,137.85,138.1,137.85,137.95,191
20170901|2017-08-02 06:00,2,138,138.15,137.9,138,182
20170901|2017-08-02 06:30,2,138.05,138.65,137.9,138.6,255
20170901|2017-08-02 07:00,2,138.55,138.9,138.45,138.45,638
20170901|2017-08-02 07:30,2,138.45,139.2,138.4,138.95,1175
20170901|2017-08-02 08:00,2,138.95,139.4,138.75,139.3,959
20170901|2017-08-02 08:30,2,139.3,140.7,139.3,140,3219
20170901|2017-08-02 09:00,2,140,140.4,139.95,140.25,818
20170901|2017-08-02 09:30,2,140.25,140.3,139.5,140,967
20170901|2017-08-02 10:00,2,140.05,140.4,140,140.35,794
20170901|2017-08-02 10:30,2,140.35,140.8,140.05,140.3,953
20170901|2017-08-02 11:00,2,140.35,140.6,140.3,140.45,485
20170901|2017-08-02 11:30,2,140.55,140.6,139.9,140.3,564
20170901|2017-08-02 12:00,2,140.3,141.2,140,140.65,2199
20170901|2017-08-03 03:00,3,140.7,140.85,140,140.05,398
20170901|2017-08-03 03:30,3,140.05,140.3,139.9,140.05,171
20170901|2017-08-03 04:00,3,140.05,140.3,140.05,140.25,100
20170901|2017-08-03 04:30,3,140.2,140.3,140.05,140.05,79
20170901|2017-08-03 05:00,3,140.05,140.1,139.7,140.1,408
20170901|2017-08-03 05:30,3,140.1,140.1,139.9,139.95,131
20170901|2017-08-03 06:00,3,139.95,140.15,139.75,139.9,245
20170901|2017-08-03 06:30,3,139.9,140.75,139.9,140.7,375
20170901|2017-08-03 07:00,3,140.75,141.35,140.4,141,993
20170901|2017-08-03 07:30,3,141.05,141.4,140.9,141.1,999
20170901|2017-08-03 08:00,3,141.1,141.55,141,141.35,807
20170901|2017-08-03 08:30,3,141.35,141.35,139.5,139.9,1886
20170901|2017-08-03 09:00,3,139.9,140.3,139.2,139.55,1266
20170901|2017-08-03 09:30,3,139.55,140.55,139.2,140.05,809
20170901|2017-08-03 10:00,3,140.1,140.7,139.85,139.85,619
20170901|2017-08-03 10:30,3,139.9,140.6,139.9,140.4,430
20170901|2017-08-03 11:00,3,140.45,140.55,140.25,140.25,252
20170901|2017-08-03 11:30,3,140.25,140.25,138.8,139.6,965
20170901|2017-08-03 12:00,3,139.55,140.35,139.55,140.3,1318
20170901|2017-08-04 03:00,4,139.6,140.1,139.4,139.9,422
20170901|2017-08-04 03:30,4,139.95,140.35,139.9,140.1,287
20170901|2017-08-04 04:00,4,140.2,140.45,140.2,140.3,212
20170901|2017-08-04 04:30,4,140.25,140.5,140.2,140.45,77
20170901|2017-08-04 05:00,4,140.4,140.6,140.2,140.25,143
20170901|2017-08-04 05:30,4,140.25,140.5,140.2,140.45,150
20170901|2017-08-04 06:00,4,140.45,140.5,140.4,140.45,87
20170901|2017-08-04 06:30,4,140.45,140.95,140.4,140.75,183
20170901|2017-08-04 07:00,4,140.7,141.4,140.7,140.95,727
20170901|2017-08-04 07:30,4,140.95,141.4,140.75,141,1010
20170901|2017-08-04 08:00,4,141.05,141.5,140.95,141.35,718
20170901|2017-08-04 08:30,4,141.35,141.5,140.5,140.7,1156
20170901|2017-08-04 09:00,4,140.7,140.7,140,140.6,922
20170901|2017-08-04 09:30,4,140.55,140.75,140.3,140.35,549
20170901|2017-08-04 10:00,4,140.35,140.55,139.95,140.3,546
20170901|2017-08-04 10:30,4,140.25,140.7,140.1,140.55,381
20170901|2017-08-04 11:00,4,140.55,140.6,139.3,139.5,774
20170901|2017-08-04 11:30,4,139.55,139.75,139.1,139.5,565
20170901|2017-08-04 12:00,4,139.45,140.35,139.4,140.25,1306
20170901|2017-08-07 03:00,7,139.7,139.9,139.5,139.5,294
20170901|2017-08-07 03:30,7,139.55,140.05,139.55,139.8,235
20170901|2017-08-07 04:00,7,139.75,139.95,139.6,139.75,445
20170901|2017-08-07 04:30,7,139.75,140.15,139.7,139.9,252
20170901|2017-08-07 05:00,7,139.9,140.3,139.9,140.25,135
20170901|2017-08-07 05:30,7,140.25,140.35,140.1,140.1,138
20170901|2017-08-07 06:00,7,140.15,140.5,140.15,140.45,259
20170901|2017-08-07 06:30,7,140.45,140.55,140.05,140.25,134
20170901|2017-08-07 07:00,7,140.25,141.5,140.25,141.45,1178
20170901|2017-08-07 07:30,7,141.5,142.15,141.2,141.3,2146
20170901|2017-08-07 08:00,7,141.3,141.95,140.9,141.8,794
20170901|2017-08-07 08:30,7,141.8,142.3,141.75,141.95,1205
20170901|2017-08-07 09:00,7,142,142.3,141.85,142.05,668
20170901|2017-08-07 09:30,7,142.05,142.25,141.9,142,581
20170901|2017-08-07 10:00,7,142,142.4,141.95,142.3,690
20170901|2017-08-07 10:30,7,142.3,142.6,142.3,142.4,926
20170901|2017-08-07 11:00,7,142.4,142.45,141.9,142.25,474
20170901|2017-08-07 11:30,7,142.3,142.8,142.25,142.3,828
20170901|2017-08-07 12:00,7,142.25,142.5,141.7,142.1,1732
20170901|2017-08-08 03:00,8,142.05,142.85,141.9,142.8,342
20170901|2017-08-08 03:30,8,142.8,143.1,142.8,143,470
20170901|2017-08-08 04:00,8,143,143.05,142.8,142.8,221
20170901|2017-08-08 04:30,8,142.85,143,142.75,143,107
20170901|2017-08-08 05:00,8,143,143,142.8,142.95,113
20170901|2017-08-08 05:30,8,142.9,142.95,142.7,142.9,203
20170901|2017-08-08 06:00,8,142.85,143,142.85,143,111
20170901|2017-08-08 06:30,8,142.95,143.2,142.85,143.1,469
20170901|2017-08-08 07:00,8,143.1,143.35,143,143.1,715
20170901|2017-08-08 07:30,8,143.1,143.35,142.5,143.1,1111
20170901|2017-08-08 08:00,8,143.15,143.4,143,143.2,1008
20170901|2017-08-08 08:30,8,143.25,143.75,143.2,143.55,1229
20170901|2017-08-08 09:00,8,143.5,143.65,143.1,143.2,867
20170901|2017-08-08 09:30,8,143.2,143.2,142.65,142.8,882
20170901|2017-08-08 10:00,8,142.85,143.05,142.1,142.35,909
20170901|2017-08-08 10:30,8,142.3,143.05,142.2,142.8,1202
20170901|2017-08-08 11:00,8,142.75,143.05,142.6,142.75,316
20170901|2017-08-08 11:30,8,142.75,142.85,142.35,142.6,396
20170901|2017-08-08 12:00,8,142.7,143.05,142.5,142.5,922
20170901|2017-08-09 03:00,9,142,142.45,141.7,142.35,421
20170901|2017-08-09 03:30,9,142.3,142.45,141.95,142.1,413
20170901|2017-08-09 04:00,9,142.1,142.15,140.25,140.95,1064
20170901|2017-08-09 04:30,9,140.95,141.35,140.8,141.2,410
20170901|2017-08-09 05:00,9,141.15,141.2,141,141.2,167
20170901|2017-08-09 05:30,9,141.25,141.6,141.25,141.25,311
20170901|2017-08-09 06:00,9,141.3,141.35,141.25,141.3,70
20170901|2017-08-09 06:30,9,141.3,141.45,141.2,141.4,132
20170901|2017-08-09 07:00,9,141.35,141.7,141,141.4,649
20170901|2017-08-09 07:30,9,141.4,142.25,141.15,142.2,1078
20170901|2017-08-09 08:00,9,142.2,142.5,141.9,142.35,1316
20170901|2017-08-09 08:30,9,142.3,143,142.3,142.85,1213
20170901|2017-08-09 09:00,9,142.9,143,142.5,142.6,939
20170901|2017-08-09 09:30,9,142.55,143.4,142.55,143.15,791
20170901|2017-08-09 10:00,9,143.15,143.15,142.25,142.75,696
20170901|2017-08-09 10:30,9,142.7,143.1,142.35,142.75,525
20170901|2017-08-09 11:00,9,142.7,142.85,142.3,142.7,333
20170901|2017-08-09 11:30,9,142.7,142.7,142.3,142.5,353
20170901|2017-08-09 12:00,9,142.45,142.9,142.35,142.75,1106
20170901|2017-08-10 03:00,10,142.35,142.6,142.15,142.55,351
20170901|2017-08-10 03:30,10,142.45,142.5,141.95,142.3,245
20170901|2017-08-10 04:00,10,142.2,142.3,141.3,141.7,655
20170901|2017-08-10 04:30,10,141.7,142.1,141.5,142.1,408
20170901|2017-08-10 05:00,10,142.1,142.3,142,142.25,104
20170901|2017-08-10 05:30,10,142.2,142.35,142.1,142.15,176
20170901|2017-08-10 06:00,10,142.2,142.2,141.8,141.85,79
20170901|2017-08-10 06:30,10,141.8,141.9,141.7,141.8,201
20170901|2017-08-10 07:00,10,141.85,142.55,141.5,142.35,600
20170901|2017-08-10 07:30,10,142.35,143.2,142.35,143.15,905
20170901|2017-08-10 08:00,10,143.1,143.4,143,143.25,713
20170901|2017-08-10 08:30,10,143.3,143.3,142.4,142.4,728
20170901|2017-08-10 09:00,10,142.35,142.35,140.7,141.05,1345
20170901|2017-08-10 09:30,10,141.05,141.15,139.8,140.25,2101
20170901|2017-08-10 10:00,10,140.2,140.75,140.1,140.6,632
20170901|2017-08-10 10:30,10,140.55,141.35,140.55,141.15,666
20170901|2017-08-10 11:00,10,141.1,141.1,140.15,140.15,501
20170901|2017-08-10 11:30,10,140.2,140.35,139.55,140.05,1104
20170901|2017-08-10 12:00,10,140,140.1,137.7,138.85,3764
20170901|2017-08-11 03:00,11,138.5,138.5,137.5,137.7,684
20170901|2017-08-11 03:30,11,137.7,138.4,137.55,138.2,301
20170901|2017-08-11 04:00,11,138.2,138.2,137.9,138,168
20170901|2017-08-11 04:30,11,137.95,138.15,137.95,138.1,200
20170901|2017-08-11 05:00,11,138.05,138.05,136.85,137.05,486
20170901|2017-08-11 05:30,11,137.1,137.75,137,137.75,381
20170901|2017-08-11 06:00,11,137.75,137.95,137.35,137.65,265
20170901|2017-08-11 06:30,11,137.6,137.7,137.2,137.4,345
20170901|2017-08-11 07:00,11,137.4,137.6,137.1,137.4,520
20170901|2017-08-11 07:30,11,137.35,138.65,137.3,138.5,1507
20170901|2017-08-11 08:00,11,138.5,138.85,138.2,138.7,804
20170901|2017-08-11 08:30,11,138.65,139.65,138.55,139.35,1276
20170901|2017-08-11 09:00,11,139.4,140.8,139.4,140.4,1919
20170901|2017-08-11 09:30,11,140.35,140.7,139.85,139.95,795
20170901|2017-08-11 10:00,11,139.95,140.05,139.25,139.35,651
20170901|2017-08-11 10:30,11,139.35,139.7,139.15,139.5,462
20170901|2017-08-11 11:00,11,139.5,139.85,139.35,139.8,384
20170901|2017-08-11 11:30,11,139.75,140.15,139.55,140,483
20170901|2017-08-11 12:00,11,140,140.45,140,140,1781
20170901|2017-08-11 12:30,11,140.1,140.1,140.1,140.1,11
20170901|2017-08-14 03:00,14,139.55,139.85,139.35,139.65,296
20170901|2017-08-14 03:30,14,139.55,139.65,139.15,139.55,172
20170901|2017-08-14 04:00,14,139.5,139.75,139.2,139.3,548
20170901|2017-08-14 04:30,14,139.3,139.5,139.05,139.4,366
20170901|2017-08-14 05:00,14,139.4,139.6,139.3,139.4,205
20170901|2017-08-14 05:30,14,139.45,139.45,139,139.05,203
20170901|2017-08-14 06:00,14,139,139.2,137.9,137.95,810
20170901|2017-08-14 06:30,14,137.95,138,137.2,137.5,949
20170901|2017-08-14 07:00,14,137.45,138.35,137.4,137.8,522
20170901|2017-08-14 07:30,14,137.7,138.15,137.3,137.45,576
20170901|2017-08-14 08:00,14,137.4,137.6,136.85,136.9,684
20170901|2017-08-14 08:30,14,136.9,136.95,136.35,136.5,809
20170901|2017-08-14 09:00,14,136.5,137.65,136.5,137.6,724
20170901|2017-08-14 09:30,14,137.65,138.1,137.4,138,624
20170901|2017-08-14 10:00,14,138,138.15,137.5,137.5,390
20170901|2017-08-14 10:30,14,137.5,137.8,137.25,137.6,370
20170901|2017-08-14 11:00,14,137.65,137.9,137.5,137.7,279
20170901|2017-08-14 11:30,14,137.65,137.65,137.1,137.15,300
20170901|2017-08-14 12:00,14,137.15,137.55,136.8,137.2,1071
20170901|2017-08-15 03:00,15,137,137,136.1,136.4,158
20170901|2017-08-15 03:30,15,136.4,136.8,136.4,136.7,49
20170901|2017-08-15 04:00,15,136.65,136.95,136.4,136.65,82
20170901|2017-08-15 04:30,15,136.6,136.7,136.1,136.15,162
20170901|2017-08-15 05:00,15,136.15,136.5,136.1,136.15,77
20170901|2017-08-15 05:30,15,136.1,136.25,135.55,135.65,175
20170901|2017-08-15 06:00,15,135.65,135.75,135.25,135.45,147
20170901|2017-08-15 06:30,15,135.5,135.55,135.1,135.2,165
20170901|2017-08-15 07:00,15,135.1,135.4,134.6,134.8,323
20170901|2017-08-15 07:30,15,134.65,134.7,133.6,133.95,651
20170901|2017-08-15 08:00,15,133.9,134,133.25,133.6,505
20170901|2017-08-15 08:30,15,133.7,134.2,132.95,132.95,586
20170901|2017-08-15 09:00,15,132.95,133.1,132.55,132.8,643
20170901|2017-08-15 09:30,15,132.75,132.75,132.45,132.5,249
20170901|2017-08-15 10:00,15,132.5,132.6,131.65,132.15,723
20170901|2017-08-15 10:30,15,132.1,132.5,132.05,132.25,182
20170901|2017-08-15 11:00,15,132.25,132.3,132,132.05,103
20170901|2017-08-15 11:30,15,132,132.4,131.9,132.15,116
20170901|2017-08-15 12:00,15,132.15,132.4,131.55,132.25,898
20170901|2017-08-16 03:00,16,132.85,133.3,132.7,133.1,189
20170901|2017-08-16 03:30,16,133.15,133.55,133.1,133.4,119
20170901|2017-08-16 04:00,16,133.35,133.5,133.05,133.45,62
20170901|2017-08-16 04:30,16,133.4,133.4,133.15,133.3,56
20170901|2017-08-16 05:00,16,133.2,133.3,132.9,132.95,50
20170901|2017-08-16 05:30,16,132.8,132.9,132.7,132.8,91
20170901|2017-08-16 06:00,16,132.8,132.9,132.6,132.75,46
20170901|2017-08-16 06:30,16,132.8,133,132.2,132.4,108
20170901|2017-08-16 07:00,16,132.4,132.45,130.95,131.6,461
20170901|2017-08-16 07:30,16,131.65,131.8,130.9,131,176
20170901|2017-08-16 08:00,16,131.1,131.25,130.6,130.65,175
20170901|2017-08-16 08:30,16,130.6,130.9,130,130.65,231
20170901|2017-08-16 09:00,16,130.75,131.3,130.7,131.1,187
20170901|2017-08-16 09:30,16,131.1,131.4,130.6,131.35,290
20170901|2017-08-16 10:00,16,131.35,131.95,131.35,131.8,155
20170901|2017-08-16 10:30,16,131.85,131.95,131.35,131.35,55
20170901|2017-08-16 11:00,16,131.3,131.3,130.6,130.85,376
20170901|2017-08-16 11:30,16,130.85,131.35,130.65,130.95,103
20170901|2017-08-16 12:00,16,130.9,131.35,130.7,131.1,506
20170901|2017-08-17 03:00,17,131.35,131.5,131.15,131.15,42
20170901|2017-08-17 03:30,17,131.15,131.2,131.05,131.05,11
20170901|2017-08-17 04:00,17,131.1,131.1,130.75,131.05,48
20170901|2017-08-17 04:30,17,131.2,131.5,131.15,131.15,29
20170901|2017-08-17 05:00,17,131.1,131.2,130.9,130.95,23
20170901|2017-08-17 05:30,17,130.95,131.3,130.8,130.9,67
20170901|2017-08-17 06:00,17,130.75,131.15,130.55,131.15,54
20170901|2017-08-17 06:30,17,131.05,131.1,130.45,130.6,80
20170901|2017-08-17 07:00,17,130.45,130.55,129.5,129.7,204
20170901|2017-08-17 07:30,17,129.55,129.6,128.95,129.25,199
20170901|2017-08-17 08:00,17,129.25,129.35,128.65,128.8,180
20170901|2017-08-17 08:30,17,128.7,129,128.35,128.35,275
20170901|2017-08-17 09:00,17,128.35,128.65,128.1,128.4,175
20170901|2017-08-17 09:30,17,128.3,128.55,127.65,128.35,207
20170901|2017-08-17 10:00,17,128.2,128.25,127.85,128.15,104
20170901|2017-08-17 10:30,17,128.05,128.05,127.9,128,115
20170901|2017-08-17 11:00,17,128.1,128.95,128.1,128.65,148
20170901|2017-08-17 11:30,17,128.5,129,128.2,128.85,122
20170901|2017-08-17 12:00,17,128.9,129,128.3,128.4,225
20170901|2017-08-18 03:00,18,129,129.1,128.6,128.6,119
20170901|2017-08-18 03:30,18,128.6,128.8,128.6,128.8,26
20170901|2017-08-18 04:00,18,128.85,129.2,128.85,128.95,40
20170901|2017-08-18 04:30,18,128.95,129.1,128.75,128.85,19
20170901|2017-08-18 05:00,18,128.8,128.85,128.75,128.8,5
20170901|2017-08-18 05:30,18,129.1,129.35,128.9,128.9,36
20170901|2017-08-18 06:00,18,128.9,128.95,128.7,128.75,19
20170901|2017-08-18 06:30,18,128.8,128.9,128.25,128.25,41
20170901|2017-08-18 07:00,18,128.4,128.4,127.95,127.95,98
20170901|2017-08-18 07:30,18,128.15,128.15,127.5,127.7,98
20170901|2017-08-18 08:00,18,127.65,128.05,127.5,127.85,195
20170901|2017-08-18 08:30,18,127.85,127.9,126.75,127.05,276
20170901|2017-08-18 09:00,18,127,127.5,126.8,127.4,99
20170901|2017-08-18 09:30,18,127.45,128.35,127.05,128.2,170
20170901|2017-08-18 10:00,18,128.05,128.7,127.95,128.25,128
20170901|2017-08-18 10:30,18,128.2,128.4,127.85,127.9,54
20170901|2017-08-18 11:00,18,127.9,128.55,127.75,128.55,40
20170901|2017-08-18 11:30,18,128.55,128.65,128.1,128.65,30
20170901|2017-08-18 12:00,18,128.65,128.75,128.05,128.4,88
20170901|2017-08-21 03:00,21,128.45,128.75,128.35,128.5,70
20170901|2017-08-21 03:30,21,128.5,128.85,128.5,128.65,57
20170901|2017-08-21 04:00,21,128.65,128.75,128.6,128.65,20
20170901|2017-08-21 04:30,21,128.65,128.75,128.6,128.75,28
20170901|2017-08-21 05:00,21,128.7,128.95,128.65,128.85,34
20170901|2017-08-21 05:30,21,128.85,128.85,128.4,128.4,40
20170901|2017-08-21 06:00,21,128.4,128.6,128.3,128.55,45
20170901|2017-08-21 06:30,21,128.55,128.6,128.15,128.35,61
20170901|2017-08-21 07:00,21,128.25,128.6,127.3,127.35,82
20170901|2017-08-21 07:30,21,127.3,127.5,126.75,127.05,59
20170901|2017-08-21 08:00,21,126.95,127.25,126.6,126.65,103
20170901|2017-08-21 08:30,21,126.65,126.8,126.4,126.5,103
20170901|2017-08-21 09:00,21,126.6,126.7,126.3,126.45,82
20170901|2017-08-21 09:30,21,126.55,126.6,126.25,126.25,71
20170901|2017-08-21 10:00,21,126.45,127.25,126.3,127.25,104
20170901|2017-08-21 10:30,21,127.2,127.2,126.45,126.7,52
20170901|2017-08-21 11:00,21,126.7,127.1,126.4,126.4,43
20170901|2017-08-21 11:30,21,126.45,126.45,126.2,126.25,44
20170901|2017-08-21 12:00,21,126.35,126.55,126,126.35,144
20170901|2017-08-22 03:00,22,126.5,126.8,126.4,126.55,67
20170901|2017-08-22 03:30,22,126.6,126.75,126.5,126.5,44
20170901|2017-08-22 04:00,22,126.6,126.6,126.25,126.45,17
20170901|2017-08-22 04:30,22,126.3,126.3,126.15,126.15,7
20170901|2017-08-22 05:00,22,126.1,126.55,126.1,126.55,12
20170901|2017-08-22 05:30,22,126.5,126.5,126.2,126.25,14
20170901|2017-08-22 06:00,22,126.25,126.5,126.25,126.5,39
20170901|2017-08-22 06:30,22,126.35,126.35,126.15,126.15,4
20170901|2017-08-22 07:00,22,126.25,126.45,125.95,126.35,74
20170901|2017-08-22 07:30,22,126.3,126.3,126.1,126.15,61
20170901|2017-08-22 08:00,22,126.1,126.4,125.95,126.4,92
20170901|2017-08-22 08:30,22,126.15,126.15,125.5,125.55,140
20170901|2017-08-22 09:00,22,125.55,126,125.55,126,82
20170901|2017-08-22 09:30,22,125.95,126.35,125.95,126.35,43
20170901|2017-08-22 10:00,22,126.45,126.6,126.3,126.3,81
20170901|2017-08-22 10:30,22,126.25,126.35,125.75,126,74
20170901|2017-08-22 11:00,22,125.9,126.1,125.9,126.05,72
20170901|2017-08-22 11:30,22,126.2,126.2,125.8,126.2,108
20170901|2017-08-22 12:00,22,126.2,127,125.7,126.65,283
20170901|2017-08-23 03:00,23,126.8,127.15,126.8,127.15,7
20170901|2017-08-23 03:30,23,127.1,127.2,127.1,127.2,3
20170901|2017-08-23 04:00,23,127.1,127.1,127.1,127.1,1
20170901|2017-08-23 04:30,23,126.7,126.75,126.5,126.5,3
20170901|2017-08-23 05:00,23,126.95,127,126.95,127,2
20170901|2017-08-23 05:30,23,127.2,127.2,127.2,127.2,1
20170901|2017-08-23 06:00,23,127,127.1,127,127.1,7
20170901|2017-08-23 07:00,23,126.7,126.8,126.7,126.8,3
20170901|2017-08-23 07:30,23,127,127,127,127,1
20170901|2017-08-23 08:00,23,126.95,126.95,126.95,126.95,2
20170901|2017-08-23 08:30,23,126.7,126.75,126.7,126.75,10
20170901|2017-08-23 09:00,23,126.6,127.5,126.55,127.5,26
20170901|2017-08-23 10:00,23,126.3,126.55,126.3,126.55,19
20170901|2017-08-23 11:30,23,126.65,126.65,126.55,126.55,8
20170901|2017-08-23 12:00,23,126.4,126.4,126.1,126.1,70
20170901|2017-08-24 03:00,24,126.3,126.3,126.3,126.3,1
20170901|2017-08-24 05:00,24,126.9,127.2,126.9,127.2,2
20170901|2017-08-24 05:30,24,126.9,126.9,126.9,126.9,2
20170901|2017-08-24 06:00,24,126.7,126.7,126.7,126.7,1
20170901|2017-08-24 06:30,24,126.65,126.65,126.65,126.65,1
20170901|2017-08-24 07:00,24,126.35,126.35,126.35,126.35,8
20170901|2017-08-24 07:30,24,126.25,126.25,126.25,126.25,1
20170901|2017-08-24 08:00,24,127.1,127.1,126.05,126.65,4
20170901|2017-08-24 08:30,24,125.9,125.9,125.9,125.9,10
20170901|2017-08-24 09:00,24,126.05,126.4,126.05,126.4,2
20170901|2017-08-24 09:30,24,126.05,126.15,126,126.15,8
20170901|2017-08-24 10:00,24,126.3,126.3,126.3,126.3,7
20170901|2017-08-24 10:30,24,126.35,126.35,126.2,126.2,14
20170901|2017-08-24 11:00,24,126.3,126.3,126.3,126.3,2
20170901|2017-08-24 11:30,24,126.4,126.4,126.4,126.4,2
20170901|2017-08-25 03:00,25,128,128,126.95,126.95,11
20170901|2017-08-25 06:00,25,127.4,127.4,127.4,127.4,1
20170901|2017-08-25 08:00,25,127.25,127.25,127.25,127.25,4
20170901|2017-08-25 09:30,25,127.75,127.75,127.75,127.75,1
20170901|2017-08-25 10:00,25,128,128,128,128,9
20170901|2017-08-25 10:30,25,129.9,129.95,128.75,129.95,8
20170901|2017-08-25 11:00,25,130,130,130,130,1
20170901|2017-08-25 12:00,25,129.95,129.95,129.95,129.95,4
20170901|2017-08-28 06:30,28,130.45,130.45,130.45,130.45,2
20170901|2017-08-28 07:30,28,130.35,130.35,130.35,130.35,3
20170901|2017-08-28 08:00,28,131,131,131,131,1
20170901|2017-08-28 10:30,28,129.55,129.55,129.55,129.55,2
20170901|2017-08-28 11:30,28,130,130,129.8,129.8,2
20170901|2017-08-29 03:30,29,130.15,130.15,130.15,130.15,2
20170901|2017-08-29 04:00,29,130.05,130.05,130.05,130.05,2
20170901|2017-08-29 05:00,29,129.55,129.55,129.55,129.55,6
20170901|2017-08-29 07:00,29,129.55,129.55,128.55,128.55,2
20170901|2017-08-29 09:30,29,128.35,128.35,128.35,128.35,10
20170901|2017-08-29 10:00,29,128.8,128.95,128.8,128.95,6
20170901|2017-08-29 12:00,29,128.35,128.35,127.15,127.15,28
20170901|2017-08-30 04:00,30,127.85,127.85,127.85,127.85,2
20170901|2017-08-30 07:30,30,126.75,126.75,126.35,126.35,4
20170901|2017-08-30 08:00,30,125.9,125.9,125.9,125.9,15
20170901|2017-08-30 08:30,30,125.8,125.8,125.75,125.75,15
20170901|2017-08-30 09:00,30,126.2,126.2,125.9,125.9,3
20170901|2017-08-30 09:30,30,125.9,126,125.85,126,24
20170901|2017-08-30 10:30,30,126.25,126.25,126.25,126.25,1
20170901|2017-08-30 11:30,30,126.7,126.7,126.4,126.4,5
20170901|2017-08-30 12:00,30,126.4,126.4,126.4,126.4,1
20170901|2017-08-31 09:00,31,127.5,127.5,127.5,127.5,1
20170901|2017-09-01 03:00,1,128.9,128.9,128.9,128.9,1
20170901|2017-09-01 05:30,1,128.3,128.3,128.3,128.3,1
20170901|2017-09-01 09:30,1,128.65,128.65,128.65,128.65,1
20170901|2017-09-06 11:00,6,127.5,127.5,127.5,127.5,1
20170901|2017-09-07 07:00,7,126.35,126.35,125.95,125.95,4
20170901|2017-09-07 10:00,7,128.4,128.4,128.4,128.4,2
20170901|2017-09-11 03:00,11,129.65,129.65,129.65,129.65,2
20170901|2017-09-11 08:00,11,128.75,128.75,128.75,128.75,1
20170901|2017-09-12 11:00,12,132.75,132.75,132.75,132.75,3
20170901|2017-09-13 03:00,13,134.6,134.6,134.05,134.05,3
20170901|2017-09-13 05:30,13,133.65,133.65,133.55,133.55,3
20170901|2017-09-13 11:00,13,136.4,136.4,136.4,136.4,1
20170901|2017-09-14 09:00,14,137,137,137,137,1
20170901|2017-09-14 10:30,14,137.25,137.25,137.25,137.25,1
20170901|2017-09-15 11:00,15,139.25,139.25,139.25,139.25,1
20170901|2017-09-15 12:00,15,140.15,140.15,140.15,140.15,1
20170901|2017-09-18 09:30,18,141.35,141.35,140.25,140.25,2
20170901|2017-09-18 11:00,18,139.45,139.45,139.45,139.45,7
20171201|2016-08-09 09:30,9,154.55,154.55,154.55,154.55,1
20171201|2016-08-09 10:00,9,155.4,155.4,155.4,155.4,6
20171201|2016-08-09 11:30,9,155.3,155.3,155.3,155.3,2
20171201|2016-08-09 12:00,9,155.4,155.45,155.4,155.45,2
20171201|2016-08-10 06:30,10,155.2,155.2,155.1,155.1,4
20171201|2016-08-10 07:00,10,155.4,155.5,155.4,155.5,30
20171201|2016-08-10 08:30,10,154.4,154.4,154.05,154.25,30
20171201|2016-08-10 10:00,10,153.55,153.55,152.8,152.85,8
20171201|2016-08-10 12:00,10,153.35,153.35,153.35,153.35,1
20171201|2016-08-11 03:30,11,151.75,151.75,151.75,151.75,1
20171201|2016-08-11 07:30,11,151.3,151.3,151.3,151.3,3
20171201|2016-08-11 08:30,11,152.05,152.05,152.05,152.05,1
20171201|2016-08-11 12:00,11,152.15,152.15,152.15,152.15,2
20171201|2016-08-12 06:30,12,151.7,151.7,151.7,151.7,4
20171201|2016-08-12 07:30,12,151.25,151.25,151.05,151.05,19
20171201|2016-08-12 08:00,12,150.75,150.8,150.75,150.8,10
20171201|2016-08-12 08:30,12,150.7,150.85,150.7,150.85,6
20171201|2016-08-12 09:00,12,150.85,150.85,150.8,150.85,14
20171201|2016-08-16 10:00,16,150.7,150.75,150.7,150.75,5
20171201|2016-08-17 12:00,17,148.85,148.95,148.85,148.9,11
20171201|2016-08-18 03:00,18,149.4,149.4,149,149,4
20171201|2016-08-18 08:00,18,150.45,150.45,150.45,150.45,1
20171201|2016-08-18 12:00,18,152.25,152.25,152.15,152.15,10
20171201|2016-08-19 07:30,19,151.25,151.3,151.25,151.3,18
20171201|2016-08-19 10:30,19,152.85,152.85,152.85,152.85,2
20171201|2016-08-19 12:00,19,152.4,152.4,152.3,152.3,3
20171201|2016-08-22 07:30,22,154.2,154.95,154.2,154.95,4
20171201|2016-08-22 09:00,22,155.15,155.2,155.15,155.2,4
20171201|2016-08-22 11:00,22,155.65,155.65,155.65,155.65,1
20171201|2016-08-22 12:00,22,157.15,157.2,156.55,156.55,9
20171201|2016-08-23 07:00,23,157.45,157.45,157.45,157.45,1
20171201|2016-08-23 07:30,23,157.5,157.7,157.5,157.7,4
20171201|2016-08-23 09:00,23,156.8,157,156.8,157,5
20171201|2016-08-23 09:30,23,157.65,157.65,157.65,157.65,1
20171201|2016-08-23 10:30,23,157.5,157.5,157.5,157.5,3
20171201|2016-08-23 11:00,23,157.7,157.7,157.7,157.7,1
20171201|2016-08-23 11:30,23,157.6,158.05,157.6,157.8,19
20171201|2016-08-23 12:00,23,157.75,157.75,157.6,157.6,8
20171201|2016-08-24 07:00,24,157.15,157.75,157.15,157.75,7
20171201|2016-08-24 07:30,24,157.8,157.8,156.8,156.8,53
20171201|2016-08-24 08:00,24,157.3,157.3,157.3,157.3,7
20171201|2016-08-24 08:30,24,157.6,157.6,157.4,157.4,11
20171201|2016-08-24 09:00,24,156.55,156.6,156.05,156.5,102
20171201|2016-08-24 09:30,24,156,156,156,156,2
20171201|2016-08-25 03:00,25,152.85,152.85,152.85,152.85,1
20171201|2016-08-25 07:30,25,154.15,154.15,154.15,154.15,1
20171201|2016-08-25 11:30,25,153.85,153.85,153.85,153.85,1
20171201|2016-08-26 07:30,26,155.4,155.4,155.4,155.4,1
20171201|2016-08-26 08:00,26,157.3,157.3,157.25,157.25,4
20171201|2016-08-26 09:00,26,157.4,157.4,157.4,157.4,6
20171201|2016-08-26 10:30,26,156.55,156.55,156,156,2
20171201|2016-08-26 11:00,26,154.95,154.95,154.95,154.95,1
20171201|2016-08-26 11:30,26,153.95,153.95,153.95,153.95,5
20171201|2016-08-29 10:30,29,156.5,156.5,156.5,156.5,1
20171201|2016-08-29 11:00,29,156,156,156,156,2
20171201|2016-08-29 11:30,29,155.65,155.65,155.65,155.65,4
20171201|2016-08-29 12:00,29,155.25,155.25,155.25,155.25,2
20171201|2016-08-30 08:30,30,155.45,155.45,154.8,154.8,2
20171201|2016-08-30 09:00,30,154.8,154.8,154.8,154.8,2
20171201|2016-08-30 09:30,30,153.4,153.4,153.4,153.4,1
20171201|2016-08-30 10:30,30,153.9,153.9,153.9,153.9,1
20171201|2016-08-30 11:30,30,154.45,154.45,154.45,154.45,1
20171201|2016-08-30 12:00,30,156.05,156.1,156.05,156.1,11
20171201|2016-08-31 07:00,31,156.8,156.8,156.2,156.2,5
20171201|2016-08-31 08:30,31,156.75,156.75,156.65,156.65,9
20171201|2016-08-31 09:00,31,156.5,156.5,156.5,156.5,1
20171201|2016-08-31 10:00,31,155.95,156,155.95,156,2
20171201|2016-08-31 10:30,31,156.5,156.5,156.5,156.5,4
20171201|2016-08-31 11:00,31,156.65,156.65,156.65,156.65,1
20171201|2016-08-31 12:00,31,157.15,157.15,157.05,157.05,8
20171201|2016-09-01 03:00,1,158.7,158.7,158.1,158.1,8
20171201|2016-09-01 04:00,1,159.05,159.05,159.05,159.05,2
20171201|2016-09-01 04:30,1,158.65,158.65,158.65,158.65,1
20171201|2016-09-01 06:00,1,159,159,158.95,158.95,10
20171201|2016-09-01 07:00,1,159.5,159.95,159.15,159.95,13
20171201|2016-09-01 07:30,1,160.65,160.85,160.4,160.85,65
20171201|2016-09-01 08:00,1,161.2,161.45,161.05,161.05,31
20171201|2016-09-01 08:30,1,160.3,161.4,160.3,161.4,6
20171201|2016-09-01 09:00,1,161.5,161.7,161.5,161.6,27
20171201|2016-09-01 09:30,1,161.5,162.05,161.5,162,12
20171201|2016-09-01 10:00,1,161.65,161.75,161.65,161.7,6
20171201|2016-09-01 10:30,1,161.7,162.6,161.7,162.2,55
20171201|2016-09-01 11:00,1,162.25,162.25,161.75,162.1,80
20171201|2016-09-01 11:30,1,162.15,162.45,162.05,162.2,53
20171201|2016-09-01 12:00,1,161.6,161.6,160.65,160.65,76
20171201|2016-09-02 06:00,2,161.6,161.7,161.6,161.7,11
20171201|2016-09-02 06:30,2,161.7,161.7,161.7,161.7,3
20171201|2016-09-02 07:00,2,161.8,161.8,161.4,161.4,22
20171201|2016-09-02 07:30,2,161.25,162.05,161.25,161.75,24
20171201|2016-09-02 08:00,2,161.2,161.65,161.2,161.65,23
20171201|2016-09-02 08:30,2,161.3,161.5,161.3,161.5,17
20171201|2016-09-02 09:00,2,161.25,161.25,161,161,7
20171201|2016-09-02 09:30,2,159.75,159.9,159.75,159.9,21
20171201|2016-09-02 10:30,2,161.05,161.35,161.05,161.25,26
20171201|2016-09-02 11:00,2,161.25,161.35,161.25,161.35,4
20171201|2016-09-02 11:30,2,161.6,161.95,161.6,161.8,23
20171201|2016-09-02 12:00,2,161.85,161.85,160.7,160.85,41
20171201|2016-09-06 03:00,6,162.3,162.3,162.3,162.3,1
20171201|2016-09-06 07:30,6,162,162,161.75,161.9,12
20171201|2016-09-06 08:30,6,161.55,161.55,161.55,161.55,2
20171201|2016-09-06 09:00,6,162.65,162.7,162.35,162.5,20
20171201|2016-09-06 09:30,6,162.4,162.4,162.4,162.4,3
20171201|2016-09-06 10:00,6,162.45,162.55,162.45,162.55,17
20171201|2016-09-06 10:30,6,162.85,163.3,162.85,163.3,6
20171201|2016-09-06 11:30,6,163,163,163,163,3
20171201|2016-09-06 12:00,6,162.8,163.3,162.8,163.05,21
20171201|2016-09-07 03:00,7,163.15,163.35,163.15,163.35,4
20171201|2016-09-07 04:30,7,163.2,163.2,163.2,163.2,1
20171201|2016-09-07 08:00,7,164,164,164,164,4
20171201|2016-09-07 08:30,7,164.25,164.25,164.25,164.25,2
20171201|2016-09-07 09:30,7,163.8,163.8,163.8,163.8,3
20171201|2016-09-07 10:30,7,164.55,165.1,164.55,165.1,15
20171201|2016-09-07 11:30,7,164.55,164.8,164.55,164.8,5
20171201|2016-09-07 12:00,7,164.6,165,164.6,164.9,30
20171201|2016-09-08 03:00,8,164.85,165.4,164.85,165.4,3
20171201|2016-09-08 05:00,8,164.85,164.85,164.85,164.85,2
20171201|2016-09-08 07:30,8,163.65,163.65,163.65,163.65,2
20171201|2016-09-08 08:00,8,164.25,164.35,164.25,164.35,5
20171201|2016-09-08 09:30,8,163.7,163.7,163.7,163.7,2
20171201|2016-09-08 10:30,8,164.4,164.85,164.4,164.85,6
20171201|2016-09-08 11:00,8,164.5,164.6,164.5,164.6,11
20171201|2016-09-08 12:00,8,164.85,164.95,164.75,164.95,8
20171201|2016-09-09 03:30,9,163.7,163.7,163.7,163.7,3
20171201|2016-09-09 04:30,9,163.9,163.9,163.8,163.8,3
20171201|2016-09-09 07:00,9,163.7,163.7,163.7,163.7,14
20171201|2016-09-09 07:30,9,162.6,162.6,162.6,162.6,2
20171201|2016-09-09 08:30,9,160.9,160.9,160.9,160.9,5
20171201|2016-09-09 09:00,9,161.2,161.2,161.2,161.2,2
20171201|2016-09-09 09:30,9,160.85,161.05,160.85,161.05,2
20171201|2016-09-09 10:00,9,161.35,161.35,161.3,161.3,6
20171201|2016-09-09 12:00,9,161.7,161.7,161.7,161.7,4
20171201|2016-09-12 09:30,12,160.65,160.65,160.65,160.65,1
20171201|2016-09-12 10:30,12,160.4,160.4,160.4,160.4,2
20171201|2016-09-12 12:00,12,160.8,160.8,160.8,160.8,2
20171201|2016-09-13 07:30,13,160.7,160.7,160.7,160.7,3
20171201|2016-09-13 08:00,13,161.05,161.05,161.05,161.05,2
20171201|2016-09-13 08:30,13,161.4,161.4,161.4,161.4,1
20171201|2016-09-13 09:00,13,160.45,160.6,160.45,160.6,3
20171201|2016-09-13 10:30,13,159.7,159.95,159.7,159.95,6
20171201|2016-09-13 11:00,13,160,160,160,160,4
20171201|2016-09-14 03:00,14,158.5,158.5,158.45,158.45,4
20171201|2016-09-14 07:00,14,159.05,159.05,158.9,158.9,24
20171201|2016-09-14 08:30,14,158.8,158.8,158.8,158.8,1
20171201|2016-09-14 09:30,14,159.8,159.8,159.6,159.6,2
20171201|2016-09-14 10:30,14,158.95,158.95,158.95,158.95,1
20171201|2016-09-14 12:00,14,159,159.15,159,159.05,3
20171201|2016-09-15 04:30,15,158.95,158.95,158.95,158.95,3
20171201|2016-09-15 08:00,15,160.45,160.45,160.05,160.05,4
20171201|2016-09-15 08:30,15,160.05,160.05,158.8,158.8,6
20171201|2016-09-15 09:00,15,159,159,159,159,1
20171201|2016-09-15 09:30,15,158.85,158.85,158.85,158.85,1
20171201|2016-09-15 11:30,15,159.6,159.6,159.6,159.6,3
20171201|2016-09-15 12:00,15,159.3,159.3,159.3,159.3,2
20171201|2016-09-16 06:30,16,158.7,158.7,158.7,158.7,2
20171201|2016-09-16 08:30,16,158.55,158.55,158.55,158.55,3
20171201|2016-09-16 11:00,16,158.8,158.8,158.8,158.8,1
20171201|2016-09-19 07:30,19,161.5,161.5,161.5,161.5,8
20171201|2016-09-19 08:00,19,161.4,161.4,161.35,161.35,3
20171201|2016-09-19 08:30,19,162.2,162.95,162.2,162.95,12
20171201|2016-09-19 09:30,19,163,163,163,163,2
20171201|2016-09-19 10:30,19,163.5,163.5,163.5,163.5,5
20171201|2016-09-19 11:00,19,163.8,163.8,163.4,163.4,6
20171201|2016-09-19 12:00,19,163.45,163.45,162.65,162.65,10
20171201|2016-09-20 03:00,20,162.75,162.75,162.75,162.75,2
20171201|2016-09-20 05:30,20,163.3,163.3,163.3,163.3,1
20171201|2016-09-20 06:30,20,163.1,163.1,163.1,163.1,1
20171201|2016-09-20 07:00,20,163.55,163.55,163.55,163.55,2
20171201|2016-09-20 07:30,20,163.55,163.65,163.3,163.3,12
20171201|2016-09-20 08:00,20,163.35,164.15,163.35,164,13
20171201|2016-09-20 08:30,20,164,164,163.75,163.75,3
20171201|2016-09-20 09:00,20,164.45,164.45,164,164.25,31
20171201|2016-09-20 10:00,20,164.75,164.75,164.75,164.75,1
20171201|2016-09-20 10:30,20,164.55,164.55,164.25,164.25,13
20171201|2016-09-20 11:30,20,165.4,167,165.4,166.65,18
20171201|2016-09-20 12:00,20,166.5,166.75,166.1,166.3,56
20171201|2016-09-21 04:30,21,167.15,167.15,167.15,167.15,2
20171201|2016-09-21 07:00,21,168,168,168,168,2
20171201|2016-09-21 08:00,21,167.95,168,167.85,168,17
20171201|2016-09-21 09:00,21,167.6,167.6,167.6,167.6,2
20171201|2016-09-21 10:30,21,166.9,166.9,166.9,166.9,1
20171201|2016-09-21 11:00,21,167,167,166.75,166.8,11
20171201|2016-09-21 11:30,21,166.75,167.15,166.7,167.15,6
20171201|2016-09-21 12:00,21,166.05,166.05,165.9,165.9,5
20171201|2016-09-22 03:00,22,166.25,166.25,166.25,166.25,1
20171201|2016-09-22 04:30,22,169.1,169.1,169.1,169.1,1
20171201|2016-09-22 06:30,22,170,170.1,170,170.1,2
20171201|2016-09-22 07:00,22,169.45,169.9,169.45,169.9,17
20171201|2016-09-22 07:30,22,170.1,170.1,170.1,170.1,8
20171201|2016-09-22 08:30,22,167.3,167.95,167.3,167.95,11
20171201|2016-09-22 09:00,22,165.6,165.6,165.6,165.6,1
20171201|2016-09-22 09:30,22,166.65,166.65,166.55,166.55,4
20171201|2016-09-22 10:00,22,166.3,166.3,166.3,166.3,2
20171201|2016-09-22 10:30,22,166.85,167.5,166.85,167.5,9
20171201|2016-09-22 11:30,22,166,166,166,166,5
20171201|2016-09-22 12:00,22,165.05,165.15,165.05,165.15,12
20171201|2016-09-23 05:00,23,164.2,164.2,164.2,164.2,1
20171201|2016-09-23 07:30,23,164.1,164.1,164.05,164.1,20
20171201|2016-09-23 08:30,23,163.05,163.35,163.05,163.35,6
20171201|2016-09-23 09:30,23,162.25,162.25,162.25,162.25,1
20171201|2016-09-23 10:00,23,161.65,161.7,161.65,161.7,5
20171201|2016-09-23 10:30,23,161.6,161.7,161.55,161.7,5
20171201|2016-09-26 09:30,26,159.45,159.5,159.45,159.5,5
20171201|2016-09-26 12:00,26,163.35,163.35,163.35,163.35,5
20171201|2016-09-27 07:30,27,162.9,162.9,162.9,162.9,1
20171201|2016-09-27 10:30,27,162.9,162.9,162.9,162.9,2
20171201|2016-09-27 11:30,27,164.05,164.05,164.05,164.05,1
20171201|2016-09-28 10:00,28,161.4,161.6,161.4,161.6,5
20171201|2016-09-28 10:30,28,161.9,162.6,161.9,162.6,8
20171201|2016-09-28 11:00,28,163.4,163.4,163.4,163.4,1
20171201|2016-09-28 11:30,28,163.85,163.85,163.85,163.85,3
20171201|2016-09-28 12:00,28,163.2,163.5,163.2,163.5,17
20171201|2016-09-29 03:30,29,164.2,164.2,164.2,164.2,2
20171201|2016-09-29 07:30,29,162.75,162.75,162.75,162.75,1
20171201|2016-09-29 10:30,29,163.85,163.85,163.85,163.85,1
20171201|2016-09-29 11:30,29,163.35,163.35,163.35,163.35,2
20171201|2016-09-29 12:00,29,161,161,161,161,1
20171201|2016-09-30 06:30,30,160.55,160.55,160.55,160.55,1
20171201|2016-09-30 07:30,30,159.7,159.7,159.7,159.7,3
20171201|2016-09-30 12:00,30,161.9,162.25,161.7,162.25,6
20171201|2016-10-03 07:30,3,160,160,160,160,5
20171201|2016-10-03 08:30,3,159.5,159.5,159.05,159.05,8
20171201|2016-10-03 09:30,3,159.3,159.3,159.3,159.3,2
20171201|2016-10-03 11:00,3,158.5,158.5,158.5,158.5,2
20171201|2016-10-03 12:00,3,158.7,158.75,158.7,158.75,3
20171201|2016-10-04 06:00,4,158.9,158.9,158.9,158.9,2
20171201|2016-10-04 07:00,4,158.2,158.2,158.2,158.2,10
20171201|2016-10-04 08:30,4,158,158,158,158,1
20171201|2016-10-04 10:30,4,158.25,158.25,158.25,158.25,25
20171201|2016-10-04 12:00,4,158.3,158.3,158.3,158.3,2
20171201|2016-10-05 03:00,5,158.75,158.75,158.75,158.75,2
20171201|2016-10-05 06:00,5,158.75,158.85,158.75,158.85,3
20171201|2016-10-05 07:30,5,159.35,159.35,159.35,159.35,2
20171201|2016-10-05 08:30,5,160.1,160.1,160.1,160.1,1
20171201|2016-10-05 11:30,5,160.45,160.45,160.45,160.45,2
20171201|2016-10-06 07:30,6,158,158,158,158,2
20171201|2016-10-06 08:30,6,158,158.7,158,158.7,3
20171201|2016-10-06 10:30,6,157.5,157.9,157.5,157.9,50
20171201|2016-10-06 11:30,6,157.5,157.5,157.5,157.5,1
20171201|2016-10-06 12:00,6,157.4,157.4,157.4,157.4,10
20171201|2016-10-07 05:30,7,157.3,157.3,157.3,157.3,1
20171201|2016-10-07 07:00,7,156.4,156.4,156.4,156.4,4
20171201|2016-10-07 07:30,7,156.4,157.5,156.4,157.5,9
20171201|2016-10-07 11:30,7,160,160,160,160,1
20171201|2016-10-07 12:00,7,159.7,159.7,158.85,158.85,2
20171201|2016-10-10 08:30,10,161.5,161.5,161.5,161.5,1
20171201|2016-10-10 09:30,10,162.7,162.7,162.25,162.25,2
20171201|2016-10-10 10:30,10,164,164,164,164,1
20171201|2016-10-10 12:00,10,162.65,162.65,162.65,162.65,1
20171201|2016-10-11 09:30,11,162.65,162.65,162.65,162.65,2
20171201|2016-10-11 10:30,11,162.5,162.5,162.45,162.5,3
20171201|2016-10-11 11:00,11,162.8,162.8,162.65,162.65,7
20171201|2016-10-11 11:30,11,162.8,162.8,162.7,162.75,6
20171201|2016-10-11 12:00,11,162.2,162.2,162.2,162.2,2
20171201|2016-10-12 10:30,12,162.7,162.7,162.5,162.5,3
20171201|2016-10-12 11:30,12,162.95,162.95,162.85,162.85,3
20171201|2016-10-12 12:00,12,163.65,163.65,163.65,163.65,1
20171201|2016-10-13 03:00,13,163.4,163.4,163.4,163.4,1
20171201|2016-10-13 07:00,13,164.4,164.4,164.4,164.4,3
20171201|2016-10-13 08:00,13,164.1,164.1,164.1,164.1,2
20171201|2016-10-13 10:00,13,163.55,163.55,163.5,163.55,13
20171201|2016-10-13 10:30,13,164.35,164.45,164.25,164.25,11
20171201|2016-10-13 11:00,13,163.95,163.95,163.95,163.95,1
20171201|2016-10-13 11:30,13,163.8,163.8,163.75,163.75,5
20171201|2016-10-13 12:00,13,163.7,164,163.6,164,10
20171201|2016-10-14 03:00,14,164.7,164.7,164.7,164.7,1
20171201|2016-10-14 08:30,14,166,166,165.95,165.95,6
20171201|2016-10-14 09:00,14,166.2,167.25,166.2,167.25,82
20171201|2016-10-14 09:30,14,166.8,166.85,166.8,166.85,8
20171201|2016-10-14 10:00,14,166.35,166.4,166.35,166.35,5
20171201|2016-10-14 11:30,14,166.3,166.3,166.3,166.3,3
20171201|2016-10-14 12:00,14,166.65,166.65,166.6,166.65,5
20171201|2016-10-17 03:00,17,166,166,165.85,165.95,9
20171201|2016-10-17 03:30,17,166.35,166.35,166.35,166.35,1
20171201|2016-10-17 05:00,17,166.7,166.7,166.7,166.7,1
20171201|2016-10-17 08:00,17,167,167,167,167,1
20171201|2016-10-17 08:30,17,167.1,167.1,167.1,167.1,5
20171201|2016-10-17 09:00,17,166.65,167.4,166.65,167.4,30
20171201|2016-10-17 09:30,17,167.4,167.4,167.4,167.4,5
20171201|2016-10-17 10:00,17,168,168,168,168,1
20171201|2016-10-17 10:30,17,168.15,168.15,168.15,168.15,3
20171201|2016-10-17 11:00,17,167.9,168.25,167.9,168.2,10
20171201|2016-10-17 11:30,17,168.35,168.35,168.25,168.35,5
20171201|2016-10-17 12:00,17,168.35,168.5,168.25,168.4,15
20171201|2016-10-18 03:00,18,168.85,168.85,168.3,168.3,62
20171201|2016-10-18 07:00,18,169.2,169.2,169.2,169.2,3
20171201|2016-10-18 08:00,18,169.25,169.5,169.25,169.35,16
20171201|2016-10-18 08:30,18,169.8,169.8,169.55,169.55,9
20171201|2016-10-18 09:00,18,169.8,169.85,169.8,169.85,3
20171201|2016-10-18 09:30,18,170.4,170.4,169.75,169.75,10
20171201|2016-10-18 10:00,18,169.75,170.15,169.6,170.15,8
20171201|2016-10-18 10:30,18,169.85,170.2,169.8,170.2,16
20171201|2016-10-18 11:00,18,170,170,169.75,169.75,30
20171201|2016-10-18 11:30,18,169.35,169.65,169.35,169.65,7
20171201|2016-10-18 12:00,18,169.75,170,169.4,169.6,51
20171201|2016-10-19 03:00,19,169.45,169.45,169.3,169.3,9
20171201|2016-10-19 09:00,19,168.75,168.75,168.75,168.75,1
20171201|2016-10-19 10:30,19,169.35,169.35,169.25,169.25,2
20171201|2016-10-19 11:30,19,169.15,169.15,169.15,169.15,1
20171201|2016-10-19 12:00,19,169,169,169,169,1
20171201|2016-10-20 09:30,20,167.25,167.25,167.2,167.2,4
20171201|2016-10-20 10:00,20,167.7,168.25,167.65,168.25,8
20171201|2016-10-20 10:30,20,167.6,167.85,167.6,167.85,3
20171201|2016-10-20 11:30,20,167.8,167.8,167.8,167.8,6
20171201|2016-10-20 12:00,20,167.9,167.9,167.35,167.75,12
20171201|2016-10-21 03:00,21,167.1,167.1,167.1,167.1,1
20171201|2016-10-21 09:30,21,168.55,168.55,168.55,168.55,2
20171201|2016-10-21 10:00,21,168.5,168.55,168.5,168.55,4
20171201|2016-10-21 10:30,21,168.5,168.5,168.5,168.5,1
20171201|2016-10-21 11:00,21,168.4,168.85,168.35,168.85,10
20171201|2016-10-21 11:30,21,168.3,168.6,168.25,168.6,30
20171201|2016-10-21 12:00,21,168.6,168.6,168.2,168.2,10
20171201|2016-10-24 03:00,24,167.5,167.5,167.5,167.5,25
20171201|2016-10-24 08:00,24,170.5,170.65,170.5,170.65,54
20171201|2016-10-24 08:30,24,170.5,170.5,169.8,169.8,22
20171201|2016-10-24 09:00,24,169.8,169.8,169.4,169.4,8
20171201|2016-10-24 09:30,24,169.55,169.55,169.55,169.55,1
20171201|2016-10-24 10:00,24,169.5,169.5,169.35,169.35,3
20171201|2016-10-24 10:30,24,169.4,169.45,169.2,169.45,7
20171201|2016-10-24 11:00,24,169.45,169.5,169.45,169.5,4
20171201|2016-10-24 11:30,24,169.6,169.6,169.6,169.6,3
20171201|2016-10-24 12:00,24,169.5,169.75,169.35,169.75,13
20171201|2016-10-25 06:00,25,171.1,171.1,170.95,170.95,10
20171201|2016-10-25 06:30,25,171.65,171.65,171.6,171.6,10
20171201|2016-10-25 07:00,25,171.5,173.15,171.5,173.15,26
20171201|2016-10-25 07:30,25,172.8,173.2,172.8,173.2,5
20171201|2016-10-25 08:00,25,173,173,172.95,172.95,4
20171201|2016-10-25 08:30,25,173,173.15,172.6,173.15,10
20171201|2016-10-25 09:00,25,173.15,173.75,173.15,173.75,45
20171201|2016-10-25 09:30,25,173.55,173.75,173.55,173.75,10
20171201|2016-10-25 10:00,25,173.6,174.4,173.55,174.4,22
20171201|2016-10-25 10:30,25,174.4,174.45,174.15,174.35,28
20171201|2016-10-25 11:00,25,174.25,174.4,174.25,174.25,16
20171201|2016-10-25 11:30,25,175,175,174.85,174.85,2
20171201|2016-10-25 12:00,25,174.95,175.6,174.75,175.05,30
20171201|2016-10-26 03:00,26,174.65,175.3,174.65,175.3,2
20171201|2016-10-26 04:30,26,174.4,174.4,174.4,174.4,2
20171201|2016-10-26 07:00,26,175.05,175.1,174.85,174.85,22
20171201|2016-10-26 07:30,26,175.5,175.55,175.5,175.55,7
20171201|2016-10-26 08:00,26,175.55,176.35,175.55,176.35,6
20171201|2016-10-26 08:30,26,176.35,176.55,176.3,176.3,16
20171201|2016-10-26 09:00,26,176.3,176.3,176.15,176.3,11
20171201|2016-10-26 09:30,26,176,176.6,175.7,176.6,21
20171201|2016-10-26 10:00,26,176.45,176.6,176.25,176.45,15
20171201|2016-10-26 10:30,26,176.15,176.15,175.85,175.9,13
20171201|2016-10-26 11:00,26,176.1,176.1,176.1,176.1,2
20171201|2016-10-26 11:30,26,175.85,176,175.2,175.2,21
20171201|2016-10-26 12:00,26,174.9,175.1,174.85,175.1,7
20171201|2016-10-27 06:00,27,175.1,175.1,175.1,175.1,1
20171201|2016-10-27 06:30,27,175.1,175.1,175.1,175.1,1
20171201|2016-10-27 07:00,27,175.6,176.1,175.6,176.05,4
20171201|2016-10-27 07:30,27,176.7,176.7,176.7,176.7,17
20171201|2016-10-27 08:00,27,177.2,177.45,177.2,177.35,30
20171201|2016-10-27 08:30,27,176.6,176.6,174.85,174.85,13
20171201|2016-10-27 09:00,27,173.8,173.8,173.8,173.8,2
20171201|2016-10-27 09:30,27,175.4,175.65,175.4,175.65,3
20171201|2016-10-27 10:00,27,175.35,175.9,175.35,175.9,6
20171201|2016-10-27 10:30,27,176.1,176.15,175.55,175.55,12
20171201|2016-10-27 11:00,27,175.95,175.95,175.95,175.95,1
20171201|2016-10-27 11:30,27,175.95,175.95,175.95,175.95,5
20171201|2016-10-27 12:00,27,175.75,175.75,175.65,175.65,6
20171201|2016-10-28 07:30,28,175.25,175.25,175.2,175.2,3
20171201|2016-10-28 08:00,28,175.85,175.85,175.85,175.85,2
20171201|2016-10-28 08:30,28,175.55,176,175.55,176,7
20171201|2016-10-28 09:00,28,176,176,175.9,175.95,9
20171201|2016-10-28 09:30,28,176.45,176.95,176.2,176.95,18
20171201|2016-10-28 10:00,28,177.5,177.5,177.4,177.4,12
20171201|2016-10-28 10:30,28,177.25,177.25,177.2,177.2,8
20171201|2016-10-28 11:00,28,177.2,177.4,177.2,177.4,5
20171201|2016-10-28 11:30,28,177.35,177.85,177.25,177.35,131
20171201|2016-10-28 12:00,28,177.3,177.3,177.3,177.3,1
20171201|2016-10-31 04:00,31,175.7,175.7,174.7,174.7,21
20171201|2016-10-31 05:30,31,174.25,174.3,174.25,174.3,8
20171201|2016-10-31 06:00,31,174.35,174.55,174.35,174.55,12
20171201|2016-10-31 08:00,31,175.65,176.2,175.65,176.2,6
20171201|2016-10-31 08:30,31,176.3,176.7,176.3,176.7,10
20171201|2016-10-31 09:00,31,175.05,175.4,175.05,175.4,4
20171201|2016-10-31 10:30,31,175.6,176.45,175.6,176.45,8
20171201|2016-10-31 11:00,31,176.2,176.2,176.2,176.2,10
20171201|2016-10-31 11:30,31,176,176,176,176,1
20171201|2016-10-31 12:00,31,175.75,175.75,175.3,175.3,6
20171201|2016-11-01 04:00,1,174.45,174.8,174.45,174.8,6
20171201|2016-11-01 04:30,1,174.7,174.8,174.7,174.8,8
20171201|2016-11-01 06:00,1,175,175,175,175,4
20171201|2016-11-01 09:30,1,176,176,176,176,5
20171201|2016-11-01 10:30,1,175.15,175.15,175.15,175.15,5
20171201|2016-11-01 11:00,1,174.5,174.5,174.5,174.5,4
20171201|2016-11-01 11:30,1,174.15,174.25,174.15,174.25,10
20171201|2016-11-01 12:00,1,173.5,173.5,173.15,173.35,42
20171201|2016-11-02 08:00,2,173.7,173.7,173.7,173.7,3
20171201|2016-11-02 08:30,2,173.35,173.35,173.35,173.35,1
20171201|2016-11-02 09:00,2,173.15,173.15,173.15,173.15,2
20171201|2016-11-02 09:30,2,173.55,173.6,173.4,173.4,23
20171201|2016-11-02 10:30,2,173.85,173.85,173.8,173.8,6
20171201|2016-11-02 11:00,2,174.8,174.8,174.75,174.75,9
20171201|2016-11-02 12:00,2,174.55,174.55,174.55,174.55,4
20171201|2016-11-03 04:00,3,175,175.25,174.9,175.25,22
20171201|2016-11-03 04:30,3,175.9,175.9,175.9,175.9,1
20171201|2016-11-03 05:30,3,175.75,175.75,175.75,175.75,1
20171201|2016-11-03 06:00,3,175.75,175.75,175.75,175.75,1
20171201|2016-11-03 06:30,3,175.85,175.85,175.85,175.85,1
20171201|2016-11-03 07:00,3,175.75,176.25,175.75,176.25,4
20171201|2016-11-03 08:00,3,177.15,177.15,176.45,176.5,13
20171201|2016-11-03 08:30,3,176.9,178,176.9,178,5
20171201|2016-11-03 09:00,3,177.5,177.8,177.5,177.8,15
20171201|2016-11-03 09:30,3,178,178,177.45,177.5,17
20171201|2016-11-03 10:00,3,177.15,177.2,176.9,177.2,7
20171201|2016-11-03 10:30,3,178,178,177.75,177.75,14
20171201|2016-11-03 11:00,3,177.45,177.65,177.3,177.4,12
20171201|2016-11-03 11:30,3,177.5,177.6,177.15,177.15,11
20171201|2016-11-03 12:00,3,177.2,177.25,176.9,177.25,43
20171201|2016-11-04 04:00,4,177.2,177.2,177.2,177.2,3
20171201|2016-11-04 06:00,4,177.05,177.05,176.95,176.95,16
20171201|2016-11-04 07:00,4,177.1,177.3,177,177.3,17
20171201|2016-11-04 07:30,4,178.25,180.05,178.25,179.25,50
20171201|2016-11-04 08:00,4,179.65,180,178.65,179,23
20171201|2016-11-04 08:30,4,178.8,179.6,178.8,179.6,13
20171201|2016-11-04 09:00,4,179.65,180,179.5,180,13
20171201|2016-11-04 09:30,4,180.65,181.3,180.65,181.05,18
20171201|2016-11-04 10:00,4,181.15,182.35,181.05,182.35,50
20171201|2016-11-04 10:30,4,181.8,181.9,181.75,181.75,58
20171201|2016-11-04 11:00,4,181.85,182.6,181.85,182.55,42
20171201|2016-11-04 11:30,4,182.1,182.35,181.8,182.35,24
20171201|2016-11-04 12:00,4,181.45,183,181.45,182.35,35
20171201|2016-11-07 03:00,7,181.95,182.55,181.5,182.55,19
20171201|2016-11-07 03:30,7,183.25,184.5,183.25,184.5,10
20171201|2016-11-07 04:00,7,184.8,184.8,184.8,184.8,3
20171201|2016-11-07 04:30,7,184.25,184.55,184.05,184.55,13
20171201|2016-11-07 05:00,7,184.55,185.3,184.45,185.3,25
20171201|2016-11-07 06:00,7,183.2,183.2,183.15,183.15,5
20171201|2016-11-07 07:00,7,184.2,184.2,184,184,4
20171201|2016-11-07 07:30,7,184.45,184.8,184.3,184.75,11
20171201|2016-11-07 08:00,7,185.2,185.85,184.85,185.55,20
20171201|2016-11-07 08:30,7,185.65,186,185.15,186,20
20171201|2016-11-07 09:00,7,186.1,186.4,185.95,185.95,5
20171201|2016-11-07 09:30,7,186.3,186.8,186.25,186.55,15
20171201|2016-11-07 10:00,7,186.3,186.35,186.3,186.35,5
20171201|2016-11-07 10:30,7,186.55,186.6,186.3,186.6,21
20171201|2016-11-07 11:00,7,186.6,186.9,186.3,186.3,108
20171201|2016-11-07 11:30,7,186.3,186.55,186.3,186.4,25
20171201|2016-11-07 12:00,7,186.45,186.7,185.25,185.4,34
20171201|2016-11-08 03:00,8,186.3,186.35,186.3,186.35,2
20171201|2016-11-08 03:30,8,186.6,186.6,186.6,186.6,5
20171201|2016-11-08 04:00,8,186.35,186.35,186.35,186.35,2
20171201|2016-11-08 04:30,8,186.1,186.1,186.1,186.1,2
20171201|2016-11-08 05:30,8,184.65,184.65,184.65,184.65,4
20171201|2016-11-08 06:00,8,183.8,184.9,183.8,184.85,116
20171201|2016-11-08 06:30,8,184.05,184.05,184,184,116
20171201|2016-11-08 07:00,8,183,183,182.8,182.8,11
20171201|2016-11-08 08:00,8,181.95,181.95,181.95,181.95,1
20171201|2016-11-08 08:30,8,181.6,182.2,181.6,182.2,173
20171201|2016-11-08 09:00,8,181.85,182.1,181.8,182.1,19
20171201|2016-11-08 09:30,8,182.1,182.3,181.95,181.95,35
20171201|2016-11-08 10:00,8,182.35,182.4,182.15,182.15,7
20171201|2016-11-08 11:00,8,180,180,179.95,179.95,12
20171201|2016-11-08 11:30,8,180.25,180.25,179.6,179.85,11
20171201|2016-11-08 12:00,8,180.3,180.3,179.45,179.95,18
20171201|2016-11-09 03:00,9,177.7,177.7,177.7,177.7,5
20171201|2016-11-09 05:30,9,177.5,177.5,177.5,177.5,2
20171201|2016-11-09 06:00,9,177.85,177.85,177.75,177.75,3
20171201|2016-11-09 07:00,9,177.8,178.25,177.8,177.9,13
20171201|2016-11-09 07:30,9,178.35,178.45,178.05,178.05,33
20171201|2016-11-09 08:30,9,179.3,179.4,179.3,179.4,2
20171201|2016-11-09 09:00,9,180.65,181.45,180.65,181.45,2
20171201|2016-11-09 10:00,9,180.2,181.15,180.2,181.15,9
20171201|2016-11-09 10:30,9,181.15,181.15,180.55,180.55,3
20171201|2016-11-09 11:00,9,180.85,181.65,180.85,181.65,8
20171201|2016-11-09 11:30,9,181.8,182,181.7,182,3
20171201|2016-11-09 12:00,9,182.3,182.3,181.8,181.8,7
20171201|2016-11-10 03:00,10,183.15,183.4,183.15,183.4,22
20171201|2016-11-10 04:00,10,184.25,184.25,184.15,184.15,4
20171201|2016-11-10 04:30,10,183.55,183.55,182.85,183.2,12
20171201|2016-11-10 05:00,10,183.3,183.3,183.15,183.15,4
20171201|2016-11-10 05:30,10,182.55,182.55,181.85,181.85,4
20171201|2016-11-10 06:00,10,182,182,179.25,179.25,73
20171201|2016-11-10 06:30,10,178.7,180,178.7,179,44
20171201|2016-11-10 07:00,10,179,179,179,179,1
20171201|2016-11-10 07:30,10,178.6,178.65,177.9,177.9,24
20171201|2016-11-10 08:00,10,177.8,177.8,177.7,177.7,5
20171201|2016-11-10 08:30,10,177.2,177.2,177.2,177.2,4
20171201|2016-11-10 09:00,10,177,177,176.35,176.35,8
20171201|2016-11-10 10:00,10,175.55,176.6,175.45,176.3,17
20171201|2016-11-10 12:00,10,175.1,175.1,174.55,174.55,4
20171201|2016-11-11 05:30,11,173,173,172.9,172.9,2
20171201|2016-11-11 06:30,11,174.7,174.7,174.55,174.55,2
20171201|2016-11-11 07:00,11,173.75,173.75,173.75,173.75,1
20171201|2016-11-11 07:30,11,172.7,172.7,172.7,172.7,11
20171201|2016-11-11 08:00,11,172.45,172.65,172.45,172.65,8
20171201|2016-11-11 08:30,11,171,171,170.75,170.75,23
20171201|2016-11-11 10:00,11,170.65,170.65,170.2,170.2,6
20171201|2016-11-11 11:00,11,171,171,170.95,170.95,2
20171201|2016-11-11 11:30,11,171.2,171.2,171.2,171.2,1
20171201|2016-11-11 12:00,11,171.3,171.3,171.3,171.3,2
20171201|2016-11-14 04:00,14,170.8,170.8,170.8,170.8,1
20171201|2016-11-14 04:30,14,170.9,170.9,170.9,170.9,1
20171201|2016-11-14 06:00,14,171,171,170.9,170.9,6
20171201|2016-11-14 08:30,14,170.95,170.95,170.95,170.95,9
20171201|2016-11-14 09:00,14,170.65,171.1,170.5,170.5,10
20171201|2016-11-14 09:30,14,170.25,170.9,170.25,170.9,4
20171201|2016-11-14 11:00,14,171.05,171.95,171.05,171.8,29
20171201|2016-11-14 11:30,14,171.95,172.6,171.95,172.6,33
20171201|2016-11-14 12:00,14,174.2,174.2,173.9,174,20
20171201|2016-11-15 04:30,15,175.4,175.4,175.4,175.4,1
20171201|2016-11-15 05:00,15,175.15,175.3,175.15,175.3,5
20171201|2016-11-15 05:30,15,175.15,175.15,175.15,175.15,1
20171201|2016-11-15 07:30,15,174.35,174.35,174.35,174.35,5
20171201|2016-11-15 08:00,15,174.05,174.1,174.05,174.1,2
20171201|2016-11-15 09:00,15,174.35,174.35,174.35,174.35,5
20171201|2016-11-15 09:30,15,172.55,172.55,172.55,172.55,2
20171201|2016-11-15 10:00,15,173.85,174.15,173.85,174.15,2
20171201|2016-11-15 11:00,15,173.25,173.25,173.05,173.05,2
20171201|2016-11-15 12:00,15,174.3,174.3,174.3,174.3,1
20171201|2016-11-16 03:00,16,174.4,174.4,173.95,174.1,7
20171201|2016-11-16 05:00,16,173.7,173.7,173.55,173.55,13
20171201|2016-11-16 06:00,16,172.9,172.9,172.9,172.9,3
20171201|2016-11-16 07:30,16,172.6,172.6,172.55,172.55,6
20171201|2016-11-16 08:30,16,173.95,174,173.25,173.45,12
20171201|2016-11-16 09:00,16,172.85,172.85,172.85,172.85,2
20171201|2016-11-16 10:00,16,173.25,173.25,172.5,172.5,4
20171201|2016-11-16 10:30,16,173.4,173.4,173.4,173.4,5
20171201|2016-11-16 11:00,16,173.2,173.2,173,173,5
20171201|2016-11-16 12:00,16,172.75,173.1,172.75,173.1,13
20171201|2016-11-17 03:00,17,173.1,173.1,173.1,173.1,2
20171201|2016-11-17 06:30,17,172,172,172,172,5
20171201|2016-11-17 08:30,17,172.8,172.8,172.4,172.4,22
20171201|2016-11-17 09:00,17,172.4,172.4,172.4,172.4,3
20171201|2016-11-17 11:00,17,172.35,172.35,172.15,172.15,3
20171201|2016-11-18 03:00,18,170.8,170.8,170.8,170.8,3
20171201|2016-11-18 07:00,18,171.3,171.5,171.3,171.5,34
20171201|2016-11-18 07:30,18,172.45,172.45,172.4,172.4,7
20171201|2016-11-18 08:00,18,172.5,172.5,172.5,172.5,5
20171201|2016-11-18 09:00,18,172.05,172.6,172.05,172.45,13
20171201|2016-11-18 09:30,18,171.65,172.15,171.65,172.15,30
20171201|2016-11-18 11:30,18,171.25,171.25,171.25,171.25,2
20171201|2016-11-18 12:00,18,170.45,171,170.25,171,13
20171201|2016-11-21 04:30,21,172,172,172,172,6
20171201|2016-11-21 08:30,21,171.3,171.3,171.3,171.3,5
20171201|2016-11-21 09:00,21,170.5,170.5,168.75,168.75,21
20171201|2016-11-21 09:30,21,168.45,169,168.45,169,10
20171201|2016-11-21 10:00,21,168.9,168.9,168.9,168.9,2
20171201|2016-11-21 10:30,21,169.1,169.1,168.9,168.9,10
20171201|2016-11-21 11:00,21,169.3,169.3,169.2,169.2,9
20171201|2016-11-21 11:30,21,169.5,169.75,169.5,169.75,11
20171201|2016-11-21 12:00,21,169.95,172.15,169.95,171.75,6
20171201|2016-11-22 03:00,22,173,173,173,173,6
20171201|2016-11-22 03:30,22,171.8,171.8,171.8,171.8,3
20171201|2016-11-22 07:30,22,171.45,171.45,171.45,171.45,1
20171201|2016-11-22 08:30,22,171.4,172.35,171.4,172.35,5
20171201|2016-11-22 11:30,22,171.1,171.1,170.95,170.95,8
20171201|2016-11-23 07:00,23,169.25,169.25,168.65,168.7,4
20171201|2016-11-23 07:30,23,168,168,167.7,167.95,19
20171201|2016-11-23 08:00,23,167.85,168,167,167,16
20171201|2016-11-23 08:30,23,167.45,167.45,167.45,167.45,1
20171201|2016-11-23 09:00,23,167.25,167.3,167.25,167.25,4
20171201|2016-11-23 09:30,23,167.05,167.45,167.05,167.45,2
20171201|2016-11-23 10:00,23,167.9,167.9,167.45,167.5,10
20171201|2016-11-23 10:30,23,167.6,167.6,167.5,167.5,6
20171201|2016-11-23 12:00,23,167,167.05,166.6,166.65,29
20171201|2016-11-25 03:00,25,167.05,167.05,166.85,166.85,2
20171201|2016-11-25 05:30,25,166.5,166.5,166.5,166.5,1
20171201|2016-11-25 07:00,25,165.6,165.7,165.4,165.4,63
20171201|2016-11-25 07:30,25,165.4,165.4,164.35,164.35,68
20171201|2016-11-25 08:00,25,164.45,165.1,164.45,165.1,8
20171201|2016-11-25 08:30,25,164.9,164.9,164.5,164.55,7
20171201|2016-11-25 09:00,25,164.45,164.65,164.45,164.65,11
20171201|2016-11-25 09:30,25,164.75,164.75,164.35,164.35,10
20171201|2016-11-25 10:00,25,164.25,164.3,163.75,163.75,11
20171201|2016-11-25 11:30,25,165.15,165.15,165.15,165.15,1
20171201|2016-11-25 12:00,25,165.15,165.15,165.15,165.15,1
20171201|2016-11-28 03:00,28,165.45,165.45,165.45,165.45,1
20171201|2016-11-28 05:00,28,165.4,165.4,165.4,165.4,3
20171201|2016-11-28 06:00,28,164.95,164.95,164.95,164.95,2
20171201|2016-11-28 07:30,28,163.6,163.6,163.6,163.6,2
20171201|2016-11-28 08:00,28,164,164,164,164,3
20171201|2016-11-28 08:30,28,163.9,163.9,163.9,163.9,1
20171201|2016-11-28 09:00,28,163.45,163.45,163.45,163.45,1
20171201|2016-11-28 09:30,28,165.05,165.05,164.95,164.95,3
20171201|2016-11-28 10:00,28,165.3,165.75,165.3,165.7,9
20171201|2016-11-28 10:30,28,165.25,165.5,165.25,165.5,13
20171201|2016-11-28 11:00,28,165.65,165.95,165.65,165.75,10
20171201|2016-11-28 11:30,28,165.55,165.55,165.3,165.3,4
20171201|2016-11-28 12:00,28,165.75,165.85,165.75,165.85,3
20171201|2016-11-29 03:30,29,164.95,164.95,164.9,164.9,4
20171201|2016-11-29 05:00,29,165.2,165.3,165.2,165.3,5
20171201|2016-11-29 05:30,29,165.6,165.6,165.45,165.45,4
20171201|2016-11-29 06:00,29,165.3,165.3,165.3,165.3,2
20171201|2016-11-29 07:30,29,164.2,164.2,164.1,164.1,22
20171201|2016-11-29 08:00,29,163.4,163.4,163.4,163.4,3
20171201|2016-11-29 08:30,29,164.2,164.2,164.2,164.2,1
20171201|2016-11-29 09:00,29,163.8,163.8,163.2,163.25,4
20171201|2016-11-29 09:30,29,163.65,163.65,163.5,163.5,6
20171201|2016-11-29 10:00,29,163.2,163.2,162,162,27
20171201|2016-11-29 10:30,29,162,162.05,161.75,162.05,44
20171201|2016-11-29 11:00,29,162.25,162.65,162.1,162.45,44
20171201|2016-11-29 11:30,29,162.25,162.25,161.9,161.9,3
20171201|2016-11-29 12:00,29,161.9,161.9,161.65,161.9,5
20171201|2016-11-30 03:00,30,162.85,162.85,161.5,161.7,57
20171201|2016-11-30 04:00,30,162.2,162.2,162.2,162.2,1
20171201|2016-11-30 04:30,30,162.4,162.4,162.4,162.4,1
20171201|2016-11-30 05:30,30,162.05,162.05,162.05,162.05,2
20171201|2016-11-30 06:00,30,161.9,161.9,161.9,161.9,1
20171201|2016-11-30 06:30,30,161.65,161.9,161.65,161.85,6
20171201|2016-11-30 07:00,30,161.9,161.9,161.5,161.5,5
20171201|2016-11-30 07:30,30,161.3,162.1,161.3,162.1,15
20171201|2016-11-30 08:00,30,161.8,161.9,161.65,161.9,22
20171201|2016-11-30 08:30,30,161.7,161.7,161.55,161.55,6
20171201|2016-11-30 10:00,30,160.25,160.25,160,160,4
20171201|2016-11-30 11:00,30,160.5,160.5,160.5,160.5,1
20171201|2016-11-30 12:00,30,160.15,160.15,159.75,159.75,11
20171201|2016-12-01 03:00,1,160.1,160.1,160.1,160.1,1
20171201|2016-12-01 07:30,1,159.5,159.5,158.9,158.9,4
20171201|2016-12-01 08:00,1,158.9,158.9,158.75,158.75,3
20171201|2016-12-01 08:30,1,157.05,157.05,157.05,157.05,2
20171201|2016-12-01 09:30,1,157,157.25,157,157.25,8
20171201|2016-12-01 10:00,1,157,157,156.65,156.65,13
20171201|2016-12-01 10:30,1,156.2,156.2,155.45,155.75,14
20171201|2016-12-01 11:00,1,155.8,155.8,155.8,155.8,2
20171201|2016-12-01 11:30,1,155,155.25,154.75,154.75,23
20171201|2016-12-01 12:00,1,154.75,154.8,154.2,154.2,36
20171201|2016-12-02 03:00,2,153.35,154.2,153.35,153.8,8
20171201|2016-12-02 04:30,2,155.3,155.35,155.25,155.3,15
20171201|2016-12-02 06:00,2,156.15,156.15,156.15,156.15,2
20171201|2016-12-02 07:00,2,154.8,154.8,154.65,154.65,4
20171201|2016-12-02 08:30,2,154.95,154.95,154.6,154.6,5
20171201|2016-12-02 09:00,2,155.8,155.8,155.8,155.8,2
20171201|2016-12-02 10:30,2,156.1,156.1,156.1,156.1,6
20171201|2016-12-02 12:00,2,155.65,155.7,155.25,155.25,12
20171201|2016-12-05 03:00,5,155,155,154.7,154.7,2
20171201|2016-12-05 04:00,5,155.15,155.3,155.15,155.3,3
20171201|2016-12-05 04:30,5,155.4,155.4,155.4,155.4,8
20171201|2016-12-05 05:00,5,155.2,156,155.2,156,2
20171201|2016-12-05 06:00,5,155.8,155.8,155.65,155.65,2
20171201|2016-12-05 06:30,5,155.45,155.45,155.45,155.45,7
20171201|2016-12-05 07:30,5,154,154.2,154,154,6
20171201|2016-12-05 08:00,5,154.2,154.2,154.2,154.2,1
20171201|2016-12-05 08:30,5,154.4,154.4,154.4,154.4,1
20171201|2016-12-05 09:30,5,154.1,154.45,154.1,154.45,26
20171201|2016-12-05 10:00,5,154.4,154.55,154.3,154.3,70
20171201|2016-12-05 10:30,5,154.35,154.35,154.35,154.35,40
20171201|2016-12-05 11:00,5,154.25,154.25,154.15,154.15,2
20171201|2016-12-05 11:30,5,154.15,154.85,154.15,154.85,29
20171201|2016-12-05 12:00,5,154.75,154.8,153.8,154,30
20171201|2016-12-06 03:00,6,153.8,154.15,153.8,154.05,8
20171201|2016-12-06 03:30,6,153.95,154,153.95,154,4
20171201|2016-12-06 04:00,6,154.25,154.25,154.25,154.25,1
20171201|2016-12-06 05:30,6,153.9,153.9,153.9,153.9,6
20171201|2016-12-06 07:00,6,153.5,153.5,152.9,152.9,10
20171201|2016-12-06 07:30,6,152.75,152.75,152.75,152.75,11
20171201|2016-12-06 08:00,6,152.5,152.5,152.5,152.5,11
20171201|2016-12-06 08:30,6,152.3,152.3,152,152,12
20171201|2016-12-06 09:30,6,154.85,154.85,154.85,154.85,1
20171201|2016-12-06 10:00,6,153.5,153.55,153.5,153.55,7
20171201|2016-12-06 10:30,6,153.45,153.45,153.45,153.45,2
20171201|2016-12-06 11:00,6,153.15,153.15,153.1,153.1,3
20171201|2016-12-06 11:30,6,153.3,153.3,152.85,152.85,7
20171201|2016-12-06 12:00,6,152.25,152.25,151.3,151.45,21
20171201|2016-12-07 03:00,7,152.2,152.35,152.2,152.35,4
20171201|2016-12-07 03:30,7,152.8,153.1,152.75,153.1,42
20171201|2016-12-07 04:00,7,153.15,153.65,153.1,153.65,75
20171201|2016-12-07 04:30,7,153.75,153.95,153.5,153.95,35
20171201|2016-12-07 05:00,7,153.25,153.5,153.25,153.5,29
20171201|2016-12-07 05:30,7,153.5,153.95,153.5,153.95,69
20171201|2016-12-07 06:00,7,153.8,153.9,153.2,153.25,75
20171201|2016-12-07 07:00,7,152.7,152.7,152.7,152.7,7
20171201|2016-12-07 08:30,7,151.35,151.35,151,151,13
20171201|2016-12-07 09:00,7,150.8,151,150.55,151,37
20171201|2016-12-07 09:30,7,150.45,150.45,150.45,150.45,1
20171201|2016-12-07 10:30,7,151,151,150.85,150.85,3
20171201|2016-12-07 11:00,7,150.9,150.9,150.9,150.9,1
20171201|2016-12-08 03:00,8,151.35,152.05,151.35,151.9,34
20171201|2016-12-08 04:00,8,152.3,152.35,152.3,152.35,2
20171201|2016-12-08 04:30,8,152.55,152.55,152.55,152.55,1
20171201|2016-12-08 06:00,8,152.15,152.15,152.15,152.15,1
20171201|2016-12-08 07:00,8,151.9,152.35,151.75,152.35,21
20171201|2016-12-08 08:30,8,151.05,151.05,151.05,151.05,1
20171201|2016-12-08 09:00,8,150.8,150.8,150.8,150.8,1
20171201|2016-12-08 10:00,8,150.5,150.5,150.5,150.5,2
20171201|2016-12-08 10:30,8,150.55,150.55,150.55,150.55,2
20171201|2016-12-08 11:00,8,150.6,150.6,150.6,150.6,7
20171201|2016-12-08 11:30,8,150.4,150.4,150.4,150.4,1
20171201|2016-12-08 12:00,8,150.95,151.1,150.95,151.05,7
20171201|2016-12-09 05:00,9,150.7,150.7,150.7,150.7,1
20171201|2016-12-09 05:30,9,151.2,151.2,151.2,151.2,7
20171201|2016-12-09 09:30,9,150.45,150.45,150.45,150.45,1
20171201|2016-12-09 10:00,9,150.6,150.6,150.6,150.6,1
20171201|2016-12-09 10:30,9,150,150,150,150,25
20171201|2016-12-09 11:00,9,149.7,149.7,149,149,6
20171201|2016-12-09 11:30,9,149.05,149.2,148.95,149,8
20171201|2016-12-09 12:00,9,148.95,149.15,148.5,148.85,50
20171201|2016-12-12 03:00,12,149.7,149.7,149.25,149.25,6
20171201|2016-12-12 03:30,12,149.5,149.5,149.5,149.5,2
20171201|2016-12-12 06:00,12,149,149.05,149,149.05,2
20171201|2016-12-12 06:30,12,148.7,148.7,148.7,148.7,1
20171201|2016-12-12 07:00,12,148.5,148.5,148.3,148.3,13
20171201|2016-12-12 07:30,12,149.2,149.2,148.75,148.75,5
20171201|2016-12-12 08:00,12,148.35,149.15,148.35,148.85,3
20171201|2016-12-12 08:30,12,149,149.55,149,149.55,7
20171201|2016-12-12 09:00,12,149.05,149.05,149.05,149.05,1
20171201|2016-12-12 09:30,12,149.45,150.25,149.45,150.15,37
20171201|2016-12-12 10:00,12,150.25,150.45,149.65,149.9,43
20171201|2016-12-12 10:30,12,149.95,150.15,149.95,150.05,8
20171201|2016-12-12 11:00,12,149.75,149.75,149.15,149.15,9
20171201|2016-12-12 11:30,12,149.7,149.7,149.7,149.7,1
20171201|2016-12-12 12:00,12,149.65,151.7,149.65,151.7,14
20171201|2016-12-13 04:30,13,152.75,152.9,152.75,152.9,2
20171201|2016-12-13 05:00,13,152.8,152.8,152.8,152.8,1
20171201|2016-12-13 07:00,13,151.9,152,151.6,151.7,30
20171201|2016-12-13 07:30,13,151.4,151.5,151.35,151.5,7
20171201|2016-12-13 09:00,13,151,151.05,151,151,10
20171201|2016-12-13 09:30,13,150.95,150.95,150.95,150.95,1
20171201|2016-12-13 10:30,13,151.75,151.75,151.75,151.75,2
20171201|2016-12-13 11:30,13,151.1,151.1,151.1,151.1,1
20171201|2016-12-13 12:00,13,151.7,151.95,151.7,151.95,2
20171201|2016-12-14 03:00,14,152.15,152.15,152.15,152.15,1
20171201|2016-12-14 03:30,14,151.4,151.4,151.4,151.4,1
20171201|2016-12-14 04:30,14,151.85,151.85,151.85,151.85,2
20171201|2016-12-14 07:30,14,150.3,150.3,150.25,150.25,2
20171201|2016-12-14 08:00,14,151.05,151.1,150.2,150.2,20
20171201|2016-12-14 08:30,14,150.95,151.25,150.95,151.25,34
20171201|2016-12-14 09:00,14,151.55,151.6,151.55,151.6,19
20171201|2016-12-14 10:00,14,152.9,152.95,152.9,152.95,2
20171201|2016-12-14 10:30,14,152.85,153.4,152.5,152.5,23
20171201|2016-12-14 11:00,14,152.35,153,152.35,152.95,236
20171201|2016-12-14 11:30,14,152.95,153,152.9,152.9,52
20171201|2016-12-14 12:00,14,153.95,153.95,153.25,153.4,7
20171201|2016-12-15 03:00,15,152.75,152.75,152.75,152.75,1
20171201|2016-12-15 04:30,15,151.5,151.5,151.45,151.45,2
20171201|2016-12-15 05:00,15,151.45,151.5,151.45,151.5,2
20171201|2016-12-15 05:30,15,151.5,151.5,151.5,151.5,1
20171201|2016-12-15 07:00,15,150.3,150.3,149.75,149.75,6
20171201|2016-12-15 07:30,15,150.05,150.05,149.1,149.15,7
20171201|2016-12-15 08:00,15,149.5,149.5,149.5,149.5,1
20171201|2016-12-15 08:30,15,149.2,149.2,148.85,148.85,13
20171201|2016-12-15 09:00,15,149.5,149.7,149.5,149.7,19
20171201|2016-12-15 10:00,15,149.55,149.55,149.4,149.4,22
20171201|2016-12-15 10:30,15,150.2,150.9,150.2,150.9,6
20171201|2016-12-15 12:00,15,151.6,151.6,151.6,151.6,1
20171201|2016-12-16 03:30,16,152.15,152.15,152.05,152.05,7
20171201|2016-12-16 04:00,16,152.2,152.2,152.2,152.2,3
20171201|2016-12-16 04:30,16,152,152,152,152,3
20171201|2016-12-16 08:00,16,150.05,150.15,150.05,150.1,7
20171201|2016-12-16 10:30,16,150.8,150.8,150.5,150.8,9
20171201|2016-12-16 11:00,16,150.65,150.85,150.45,150.85,11
20171201|2016-12-16 11:30,16,150.95,151.15,150.95,151.15,11
20171201|2016-12-16 12:00,16,151.65,152.1,151.35,151.35,47
20171201|2016-12-19 03:00,19,151.55,151.65,151.55,151.65,4
20171201|2016-12-19 09:30,19,153.45,153.45,153.45,153.45,1
20171201|2016-12-19 10:00,19,153.2,153.9,153.2,153.9,12
20171201|2016-12-19 10:30,19,153.95,153.95,153.95,153.95,4
20171201|2016-12-19 11:30,19,153.05,153.05,152.6,152.8,6
20171201|2016-12-19 12:00,19,153.05,153.6,153.05,153.2,12
20171201|2016-12-20 03:30,20,153.65,153.7,153.65,153.7,2
20171201|2016-12-20 07:00,20,152.4,152.4,152.4,152.4,2
20171201|2016-12-20 08:30,20,153.2,153.45,153.2,153.45,6
20171201|2016-12-20 09:30,20,152.45,152.45,152.45,152.45,1
20171201|2016-12-20 10:00,20,153,153,153,153,3
20171201|2016-12-20 11:00,20,153.05,153.15,153.05,153.15,20
20171201|2016-12-20 11:30,20,153,153.35,152.95,153.3,53
20171201|2016-12-20 12:00,20,153.55,153.6,153.05,153.05,31
20171201|2016-12-21 03:00,21,152.9,152.9,152.55,152.55,2
20171201|2016-12-21 06:00,21,152.8,152.8,152.8,152.8,2
20171201|2016-12-21 08:00,21,152.7,153.05,152.7,153.05,4
20171201|2016-12-21 08:30,21,153.25,153.25,153.25,153.25,5
20171201|2016-12-21 09:00,21,153.35,153.35,153.35,153.35,18
20171201|2016-12-21 09:30,21,153.6,153.6,153.35,153.35,2
20171201|2016-12-21 11:00,21,153.75,153.75,153.75,153.75,2
20171201|2016-12-21 11:30,21,153.6,153.6,153.45,153.45,3
20171201|2016-12-21 12:00,21,153.7,153.7,153.55,153.55,12
20171201|2016-12-22 03:00,22,153,153,153,153,2
20171201|2016-12-22 05:00,22,152.85,152.85,152.85,152.85,4
20171201|2016-12-22 07:00,22,152.95,152.95,152.5,152.5,2
20171201|2016-12-22 07:30,22,152.95,152.95,152.55,152.55,12
20171201|2016-12-22 08:30,22,151.4,151.4,150.75,150.75,8
20171201|2016-12-22 09:00,22,151.2,151.45,151.2,151.45,4
20171201|2016-12-22 09:30,22,151.45,151.45,151.45,151.45,2
20171201|2016-12-22 10:30,22,151.4,151.4,151.35,151.35,6
20171201|2016-12-22 11:00,22,150,150,149.95,149.95,8
20171201|2016-12-22 11:30,22,149.95,149.95,148.9,148.9,11
20171201|2016-12-22 12:00,22,148.6,148.9,148.1,148.3,13
20171201|2016-12-23 04:30,23,148.65,148.65,148.65,148.65,1
20171201|2016-12-23 05:30,23,149,149.1,148.9,148.9,16
20171201|2016-12-23 06:30,23,148.5,148.5,148.5,148.5,1
20171201|2016-12-23 07:00,23,147.8,148.1,147.8,148.1,19
20171201|2016-12-23 07:30,23,147.9,148,147.9,148,12
20171201|2016-12-23 08:00,23,148,148.1,147.9,147.9,27
20171201|2016-12-23 08:30,23,147.7,147.7,147.7,147.7,1
20171201|2016-12-23 09:30,23,147.65,147.65,147.5,147.55,5
20171201|2016-12-23 10:00,23,147.5,147.5,147.5,147.5,18
20171201|2016-12-23 11:00,23,147.3,147.3,147,147,10
20171201|2016-12-23 11:30,23,147,147,146.25,146.25,49
20171201|2016-12-23 12:00,23,146.05,146.25,145.5,145.5,32
20171201|2016-12-27 07:00,27,146,146,145,145,83
20171201|2016-12-27 07:30,27,145,145,144.35,144.35,40
20171201|2016-12-27 08:00,27,144,144,143.8,143.8,58
20171201|2016-12-27 08:30,27,143.8,143.95,143.8,143.95,25
20171201|2016-12-27 09:00,27,143.95,144.1,143.95,144.1,4
20171201|2016-12-27 09:30,27,144.75,144.75,144.75,144.75,1
20171201|2016-12-27 10:00,27,144.3,144.3,144.3,144.3,4
20171201|2016-12-27 10:30,27,143.8,143.8,143.2,143.2,29
20171201|2016-12-27 11:00,27,143.2,143.2,143.1,143.1,76
20171201|2016-12-27 11:30,27,143.25,143.25,143.25,143.25,1
20171201|2016-12-27 12:00,27,143.05,144.25,143.05,144.25,40
20171201|2016-12-28 03:00,28,145.4,145.4,144.6,145.15,35
20171201|2016-12-28 05:00,28,144.6,144.6,144.6,144.6,1
20171201|2016-12-28 05:30,28,144.7,144.7,144.7,144.7,3
20171201|2016-12-28 06:00,28,144.7,144.7,144.7,144.7,1
20171201|2016-12-28 07:00,28,144.35,144.35,143.9,143.9,38
20171201|2016-12-28 07:30,28,143,143,143,143,15
20171201|2016-12-28 08:00,28,143,143.15,143,143.05,24
20171201|2016-12-28 08:30,28,143,143,142.95,142.95,10
20171201|2016-12-28 09:00,28,142.95,143.05,142.95,143.05,36
20171201|2016-12-28 09:30,28,143.6,143.8,143.6,143.8,20
20171201|2016-12-28 10:00,28,143.8,143.8,143.75,143.75,4
20171201|2016-12-28 10:30,28,142.95,142.95,142.85,142.85,20
20171201|2016-12-28 11:00,28,142.85,142.85,142.65,142.65,60
20171201|2016-12-28 11:30,28,142.55,142.75,142.55,142.75,18
20171201|2016-12-28 12:00,28,142.7,143.25,142.7,143.15,27
20171201|2016-12-29 03:00,29,144.65,144.65,143.8,144.1,7
20171201|2016-12-29 03:30,29,143.55,143.65,143.55,143.65,11
20171201|2016-12-29 06:30,29,144.15,144.15,144.15,144.15,2
20171201|2016-12-29 07:00,29,143.8,143.85,143.8,143.8,13
20171201|2016-12-29 07:30,29,143.7,143.7,143.7,143.7,1
20171201|2016-12-29 08:00,29,143.55,143.55,143.55,143.55,2
20171201|2016-12-29 08:30,29,143.9,143.95,143.75,143.75,10
20171201|2016-12-29 09:00,29,143.6,144.1,143.6,144.1,8
20171201|2016-12-29 09:30,29,145.65,145.85,145.45,145.85,6
20171201|2016-12-29 10:00,29,147.05,147.05,147.05,147.05,3
20171201|2016-12-29 11:00,29,145.85,145.95,145.85,145.95,7
20171201|2016-12-29 11:30,29,145.9,146.05,145.9,146,4
20171201|2016-12-29 12:00,29,145.45,145.45,145,145.2,30
20171201|2016-12-30 03:00,30,145.95,145.95,145.5,145.65,12
20171201|2016-12-30 06:30,30,146.2,146.2,146.2,146.2,2
20171201|2016-12-30 07:30,30,146.8,146.8,146.8,146.8,4
20171201|2016-12-30 08:00,30,146.6,146.6,146.6,146.6,2
20171201|2016-12-30 09:00,30,146.85,146.85,146.85,146.85,2
20171201|2016-12-30 10:00,30,147.45,147.45,147.45,147.45,1
20171201|2016-12-30 10:30,30,147.45,147.45,147.45,147.45,2
20171201|2016-12-30 11:00,30,147.45,147.45,147.1,147.1,7
20171201|2016-12-30 11:30,30,146,146,146,146,2
20171201|2016-12-30 12:00,30,147.15,147.15,146.6,146.65,13
20171201|2017-01-03 03:00,3,147.2,147.8,147.2,147.8,3
20171201|2017-01-03 03:30,3,148.3,148.3,148.3,148.3,1
20171201|2017-01-03 06:00,3,147.7,147.7,147.7,147.7,5
20171201|2017-01-03 07:00,3,146.7,146.8,146.7,146.75,5
20171201|2017-01-03 08:30,3,145.7,145.7,145.55,145.55,3
20171201|2017-01-03 09:00,3,145.1,145.1,144.6,144.6,25
20171201|2017-01-03 09:30,3,144.7,144.75,144.6,144.75,9
20171201|2017-01-03 10:00,3,145.3,145.3,145.3,145.3,2
20171201|2017-01-03 10:30,3,145.8,145.8,145.8,145.8,2
20171201|2017-01-03 11:00,3,145.8,145.8,145.6,145.65,11
20171201|2017-01-03 11:30,3,145.85,145.85,145.85,145.85,1
20171201|2017-01-03 12:00,3,146.65,147.1,146.6,147.1,18
20171201|2017-01-04 03:00,4,147.95,148,147.95,148,7
20171201|2017-01-04 03:30,4,147.9,148,147.9,148,2
20171201|2017-01-04 05:00,4,147.85,147.85,147.85,147.85,1
20171201|2017-01-04 07:00,4,148.45,149.95,148.45,149.95,6
20171201|2017-01-04 07:30,4,151.65,151.75,151.65,151.75,2
20171201|2017-01-04 09:00,4,151.35,151.35,150.6,150.6,12
20171201|2017-01-04 09:30,4,150.5,151.15,150.5,151.15,11
20171201|2017-01-04 10:00,4,151.25,151.3,151.15,151.15,6
20171201|2017-01-04 10:30,4,151.2,151.65,151.1,151.65,15
20171201|2017-01-04 11:00,4,151.75,152,151.75,151.95,20
20171201|2017-01-04 11:30,4,151.65,151.75,151.25,151.4,14
20171201|2017-01-04 12:00,4,151.6,151.6,150.9,151.45,23
20171201|2017-01-05 03:00,5,151.6,151.85,151.6,151.85,7
20171201|2017-01-05 03:30,5,152.1,152.1,152.1,152.1,1
20171201|2017-01-05 05:00,5,153,153,152.7,152.7,13
20171201|2017-01-05 05:30,5,152.7,152.7,152.25,152.45,10
20171201|2017-01-05 06:00,5,151.85,151.85,151.6,151.65,13
20171201|2017-01-05 06:30,5,152.35,152.35,152.25,152.25,3
20171201|2017-01-05 07:00,5,152.8,153,152.55,153,8
20171201|2017-01-05 08:00,5,152.3,152.3,152.1,152.1,2
20171201|2017-01-05 09:00,5,152.6,153.15,152.55,153.15,7
20171201|2017-01-05 09:30,5,153.35,153.65,153.35,153.5,5
20171201|2017-01-05 10:00,5,153.35,153.35,153.35,153.35,1
20171201|2017-01-05 10:30,5,154,154.1,153.7,153.75,15
20171201|2017-01-05 11:00,5,153.65,154.8,153.65,154.8,9
20171201|2017-01-05 11:30,5,154.45,154.45,153.9,153.9,21
20171201|2017-01-05 12:00,5,153.5,153.55,153.2,153.25,19
20171201|2017-01-06 07:00,6,153.9,153.9,153.85,153.85,4
20171201|2017-01-06 07:30,6,152.4,152.4,152.35,152.35,8
20171201|2017-01-06 08:00,6,152.25,153.2,152.25,153.2,20
20171201|2017-01-06 08:30,6,153.85,153.85,153.75,153.75,2
20171201|2017-01-06 09:00,6,153.6,153.6,153.6,153.6,2
20171201|2017-01-06 09:30,6,153.3,153.3,152.8,152.9,6
20171201|2017-01-06 10:00,6,153.55,153.55,152.9,152.9,3
20171201|2017-01-06 10:30,6,153.45,153.45,153.3,153.35,7
20171201|2017-01-06 12:00,6,152.4,152.45,152.4,152.45,2
20171201|2017-01-09 03:00,9,151.45,151.45,150.4,150.4,10
20171201|2017-01-09 03:30,9,151.3,151.45,151.3,151.45,2
20171201|2017-01-09 04:00,9,151.25,151.25,151.25,151.25,1
20171201|2017-01-09 04:30,9,151.55,151.55,151.55,151.55,1
20171201|2017-01-09 06:00,9,151.9,151.9,151.9,151.9,2
20171201|2017-01-09 06:30,9,151.55,151.55,151.55,151.55,6
20171201|2017-01-09 07:00,9,150.6,150.75,150.5,150.75,25
20171201|2017-01-09 07:30,9,151.45,153.3,151.45,153.3,22
20171201|2017-01-09 08:00,9,153.4,153.4,153.4,153.4,2
20171201|2017-01-09 08:30,9,152.65,153.45,152.65,153.45,15
20171201|2017-01-09 09:00,9,155.35,155.45,155.35,155.45,5
20171201|2017-01-09 09:30,9,155,155.35,154.75,154.8,33
20171201|2017-01-09 10:00,9,154.35,154.6,154.35,154.55,9
20171201|2017-01-09 10:30,9,154.4,154.4,154.3,154.3,12
20171201|2017-01-09 11:00,9,154.35,154.4,154.15,154.15,3
20171201|2017-01-09 11:30,9,153.7,153.95,152.9,153.15,11
20171201|2017-01-09 12:00,9,153.3,154.2,153.3,154.2,57
20171201|2017-01-10 03:00,10,154.1,154.1,154.1,154.1,1
20171201|2017-01-10 04:00,10,154.6,154.65,154.6,154.65,3
20171201|2017-01-10 06:00,10,154.05,154.05,154.05,154.05,2
20171201|2017-01-10 07:00,10,154.8,155.25,154.8,155.25,14
20171201|2017-01-10 07:30,10,154.4,154.8,154.4,154.8,14
20171201|2017-01-10 08:00,10,155.7,155.7,155.55,155.65,11
20171201|2017-01-10 08:30,10,155.6,156.75,155.6,156.7,73
20171201|2017-01-10 09:00,10,156.7,156.95,156.3,156.55,37
20171201|2017-01-10 09:30,10,156.35,156.9,156.25,156.5,32
20171201|2017-01-10 10:00,10,156.75,157.5,156.75,157.45,67
20171201|2017-01-10 10:30,10,157.4,157.55,157.15,157.4,50
20171201|2017-01-10 11:00,10,157.5,157.5,156.9,157.4,25
20171201|2017-01-10 11:30,10,157.25,157.45,157.25,157.45,4
20171201|2017-01-10 12:00,10,157.35,157.35,157.1,157.1,19
20171201|2017-01-11 03:00,11,157.75,158,157.4,158,27
20171201|2017-01-11 03:30,11,158,158.65,158,158.6,10
20171201|2017-01-11 04:00,11,158.1,158.25,158.05,158.25,8
20171201|2017-01-11 04:30,11,158.2,158.9,158.2,158.9,19
20171201|2017-01-11 05:00,11,158.7,158.7,158.35,158.35,4
20171201|2017-01-11 05:30,11,158.65,158.65,158.2,158.35,36
20171201|2017-01-11 06:00,11,158.35,158.65,158.25,158.5,31
20171201|2017-01-11 06:30,11,158.45,158.55,158.25,158.4,28
20171201|2017-01-11 07:00,11,158.8,159.8,158.8,159.05,33
20171201|2017-01-11 07:30,11,159.3,160.1,159,159.95,59
20171201|2017-01-11 08:00,11,160,160.7,160,160.6,24
20171201|2017-01-11 08:30,11,160.6,160.8,160.05,160.3,54
20171201|2017-01-11 09:00,11,160.35,160.35,159.2,159.2,50
20171201|2017-01-11 09:30,11,158.9,158.9,158.5,158.5,24
20171201|2017-01-11 10:00,11,158.25,158.5,158.05,158.5,50
20171201|2017-01-11 10:30,11,159,159.1,159,159.05,4
20171201|2017-01-11 11:00,11,158.7,159,158.7,159,24
20171201|2017-01-11 11:30,11,158.8,158.8,158,158.5,25
20171201|2017-01-11 12:00,11,158.55,159.05,158.5,159.05,22
20171201|2017-01-12 03:00,12,159.25,159.6,159.25,159.4,5
20171201|2017-01-12 03:30,12,159.5,159.5,159.5,159.5,1
20171201|2017-01-12 04:30,12,159.4,159.45,159.4,159.45,2
20171201|2017-01-12 05:00,12,159.75,159.75,159.65,159.75,4
20171201|2017-01-12 06:00,12,160.05,160.5,160.05,160.5,2
20171201|2017-01-12 06:30,12,160.05,160.1,160,160.05,8
20171201|2017-01-12 07:00,12,160.45,160.85,160.15,160.85,9
20171201|2017-01-12 07:30,12,161.05,161.05,159.6,159.75,40
20171201|2017-01-12 08:00,12,160.3,160.3,160.3,160.3,2
20171201|2017-01-12 08:30,12,160.4,160.75,160.4,160.55,4
20171201|2017-01-12 09:00,12,160.5,160.55,159.2,159.2,32
20171201|2017-01-12 09:30,12,159.5,159.5,158.55,158.95,30
20171201|2017-01-12 10:00,12,158.85,159.5,158.85,159.45,24
20171201|2017-01-12 10:30,12,159.4,159.45,159.2,159.2,8
20171201|2017-01-12 11:00,12,159.55,159.65,159.5,159.65,13
20171201|2017-01-12 11:30,12,159.95,160,159.95,159.95,10
20171201|2017-01-12 12:00,12,159.25,159.7,159.05,159.7,18
20171201|2017-01-13 03:00,13,158.65,159.15,158.65,159.05,10
20171201|2017-01-13 03:30,13,159.2,159.25,159,159,24
20171201|2017-01-13 04:00,13,158.85,159.15,158.85,159.15,8
20171201|2017-01-13 04:30,13,159.1,159.1,159.1,159.1,3
20171201|2017-01-13 06:00,13,158.35,158.4,157.8,158.15,65
20171201|2017-01-13 06:30,13,157.8,157.8,157.45,157.5,25
20171201|2017-01-13 07:00,13,158.35,158.35,158.35,158.35,1
20171201|2017-01-13 07:30,13,159,159.1,158.7,158.7,16
20171201|2017-01-13 08:00,13,159,159,158.2,158.2,4
20171201|2017-01-13 08:30,13,158.75,158.85,158.75,158.85,2
20171201|2017-01-13 09:30,13,159.2,159.2,159.15,159.15,4
20171201|2017-01-13 10:00,13,159,159.25,159,159.25,2
20171201|2017-01-13 10:30,13,159.2,159.75,159.2,159.75,9
20171201|2017-01-13 11:00,13,159.7,159.7,159.35,159.65,16
20171201|2017-01-13 11:30,13,159.65,159.65,159.65,159.65,1
20171201|2017-01-13 12:00,13,159.3,159.3,158.95,159,30
20171201|2017-01-17 03:00,17,158.65,158.65,158.65,158.65,1
20171201|2017-01-17 03:30,17,158.65,158.65,158.45,158.65,12
20171201|2017-01-17 04:00,17,158.65,158.65,158.65,158.65,1
20171201|2017-01-17 04:30,17,158.7,158.7,158.7,158.7,1
20171201|2017-01-17 05:00,17,159.3,159.3,159.3,159.3,96
20171201|2017-01-17 05:30,17,159.3,159.3,159.3,159.3,33
20171201|2017-01-17 06:00,17,159.3,159.3,159.25,159.3,59
20171201|2017-01-17 06:30,17,159.25,159.25,158.45,158.5,5
20171201|2017-01-17 07:00,17,159.45,159.55,159.45,159.55,10
20171201|2017-01-17 07:30,17,159.3,159.35,159.3,159.35,6
20171201|2017-01-17 08:00,17,159.4,159.4,159.05,159.05,7
20171201|2017-01-17 08:30,17,159.35,160.15,159.2,160.15,9
20171201|2017-01-17 09:00,17,159.95,159.95,159.2,159.9,6
20171201|2017-01-17 09:30,17,159.4,159.55,159.4,159.5,15
20171201|2017-01-17 10:00,17,159.85,159.85,159.85,159.85,2
20171201|2017-01-17 10:30,17,159.9,160.35,159.85,159.9,9
20171201|2017-01-17 11:00,17,160.3,160.55,160.2,160.25,19
20171201|2017-01-17 12:00,17,160.15,160.15,159.7,159.7,12
20171201|2017-01-18 03:30,18,159.65,159.65,159.65,159.65,5
20171201|2017-01-18 06:30,18,159.5,159.55,158.9,158.9,10
20171201|2017-01-18 07:00,18,158.75,159.2,158.7,159.2,9
20171201|2017-01-18 07:30,18,159.35,159.35,159.35,159.35,2
20171201|2017-01-18 08:00,18,158.4,158.4,158.15,158.15,3
20171201|2017-01-18 08:30,18,157.55,157.65,157.35,157.35,6
20171201|2017-01-18 10:00,18,157.4,157.4,157.4,157.4,1
20171201|2017-01-18 10:30,18,157.75,158.55,157.75,158.2,17
20171201|2017-01-18 11:00,18,158.7,158.75,158.7,158.75,11
20171201|2017-01-18 12:00,18,159.2,159.3,159.2,159.3,16
20171201|2017-01-19 03:00,19,159.45,159.45,159.45,159.45,1
20171201|2017-01-19 03:30,19,159.25,159.25,159.25,159.25,1
20171201|2017-01-19 04:00,19,159.2,159.2,158.9,158.9,13
20171201|2017-01-19 04:30,19,159.05,159.05,159.05,159.05,1
20171201|2017-01-19 05:30,19,159.25,159.25,159.25,159.25,8
20171201|2017-01-19 07:00,19,159.25,160.05,159.25,160.05,9
20171201|2017-01-19 09:30,19,159.2,159.2,159.2,159.2,1
20171201|2017-01-19 10:30,19,160.15,160.15,160.15,160.15,1
20171201|2017-01-19 11:00,19,160.3,160.9,160.1,160.75,33
20171201|2017-01-19 11:30,19,160.5,160.5,159.6,160.2,7
20171201|2017-01-19 12:00,19,160.55,160.75,160.3,160.7,25
20171201|2017-01-20 03:00,20,160.5,161.2,160.5,161.15,48
20171201|2017-01-20 03:30,20,161.3,161.8,161.3,161.75,23
20171201|2017-01-20 04:00,20,161.6,161.6,161.6,161.6,2
20171201|2017-01-20 04:30,20,161.45,161.6,161.3,161.6,6
20171201|2017-01-20 05:00,20,161.5,161.5,161.15,161.4,5
20171201|2017-01-20 06:00,20,161.3,161.3,161.3,161.3,1
20171201|2017-01-20 06:30,20,161.35,161.35,160.9,161.25,7
20171201|2017-01-20 07:00,20,161.6,162.1,161.6,162.1,5
20171201|2017-01-20 07:30,20,162.25,162.55,161.6,161.6,23
20171201|2017-01-20 08:00,20,162.15,162.55,162.1,162.1,25
20171201|2017-01-20 08:30,20,162.3,162.6,162,162.6,20
20171201|2017-01-20 09:00,20,162.6,162.6,162.2,162.2,5
20171201|2017-01-20 09:30,20,162.35,162.5,162.35,162.5,11
20171201|2017-01-20 10:00,20,162.5,162.6,162.4,162.5,30
20171201|2017-01-20 10:30,20,162.5,163.15,162.5,162.9,64
20171201|2017-01-20 11:00,20,163,163,162.9,163,21
20171201|2017-01-20 11:30,20,163,163.05,162.6,162.8,34
20171201|2017-01-20 12:00,20,162.8,163.1,162.8,163.1,12
20171201|2017-01-23 03:00,23,162.8,163.15,162.8,163.05,16
20171201|2017-01-23 03:30,23,163.2,163.2,162.9,162.9,60
20171201|2017-01-23 04:30,23,163.25,164.15,163.25,163.8,47
20171201|2017-01-23 05:00,23,163.9,164.15,163.85,164.15,13
20171201|2017-01-23 05:30,23,163.3,164,163.3,164,12
20171201|2017-01-23 06:00,23,164,164,163.6,163.75,26
20171201|2017-01-23 06:30,23,163.95,163.95,163.75,163.8,69
20171201|2017-01-23 07:00,23,164.5,164.5,163.8,164.25,48
20171201|2017-01-23 07:30,23,164.45,165.15,164.45,165.15,26
20171201|2017-01-23 08:00,23,165.1,165.65,164.9,165.65,39
20171201|2017-01-23 08:30,23,165.7,165.7,165.6,165.6,17
20171201|2017-01-23 09:00,23,165.2,165.3,164.55,164.65,31
20171201|2017-01-23 09:30,23,164.85,165.55,164.85,165.55,30
20171201|2017-01-23 10:00,23,165.2,165.45,165.2,165.4,18
20171201|2017-01-23 10:30,23,165.5,166.45,165.5,166.45,13
20171201|2017-01-23 11:00,23,166.2,166.55,166,166,30
20171201|2017-01-23 11:30,23,166.1,166.4,165.75,166.4,16
20171201|2017-01-23 12:00,23,165.9,165.9,164.45,164.7,86
20171201|2017-01-24 03:00,24,163.95,164.45,163.55,164.45,48
20171201|2017-01-24 03:30,24,164.45,165.3,164.45,165.3,45
20171201|2017-01-24 04:00,24,165.35,165.45,165.35,165.45,16
20171201|2017-01-24 04:30,24,165.55,165.55,165.35,165.35,11
20171201|2017-01-24 05:00,24,165.1,165.1,165.1,165.1,2
20171201|2017-01-24 05:30,24,165.05,165.05,164.9,164.9,12
20171201|2017-01-24 06:00,24,164.8,164.85,164.65,164.65,10
20171201|2017-01-24 06:30,24,164.75,165.25,164.75,165.25,58
20171201|2017-01-24 07:00,24,165.3,165.95,165.3,165.9,8
20171201|2017-01-24 07:30,24,166.2,166.2,166.2,166.2,2
20171201|2017-01-24 08:00,24,166.5,166.65,166.25,166.4,135
20171201|2017-01-24 08:30,24,166.5,166.75,166.4,166.75,23
20171201|2017-01-24 09:00,24,166.35,166.35,165.8,166.3,28
20171201|2017-01-24 09:30,24,166.3,166.35,165,165,45
20171201|2017-01-24 10:00,24,164.8,165.15,164.3,164.3,75
20171201|2017-01-24 10:30,24,164.9,165.1,164.9,165.1,9
20171201|2017-01-24 11:00,24,165.05,165.1,164.6,164.6,26
20171201|2017-01-24 11:30,24,164.55,164.7,163.7,163.7,63
20171201|2017-01-24 12:00,24,163.65,163.8,162,162.25,136
20171201|2017-01-25 03:00,25,161.85,162.15,161.7,162.15,67
20171201|2017-01-25 03:30,25,162,162,161.35,161.95,20
20171201|2017-01-25 04:30,25,161.45,161.6,161.35,161.35,13
20171201|2017-01-25 05:00,25,161.65,161.75,161.65,161.75,5
20171201|2017-01-25 06:00,25,162.05,162.25,162.05,162.25,2
20171201|2017-01-25 06:30,25,162.15,162.15,161.95,161.95,2
20171201|2017-01-25 07:00,25,161.85,163.1,161.8,163.1,71
20171201|2017-01-25 07:30,25,163.2,163.6,163.15,163.45,51
20171201|2017-01-25 08:00,25,163.3,163.3,163.3,163.3,1
20171201|2017-01-25 08:30,25,163.7,164.15,163.35,164.1,23
20171201|2017-01-25 09:00,25,164.1,164.85,164,164.55,94
20171201|2017-01-25 09:30,25,164.3,164.3,164.1,164.1,12
20171201|2017-01-25 10:00,25,163.95,164.5,163.95,164.5,24
20171201|2017-01-25 10:30,25,164.45,165.3,164.45,165.15,19
20171201|2017-01-25 11:00,25,164.3,164.3,164.3,164.3,2
20171201|2017-01-25 11:30,25,163.55,163.65,163.55,163.65,2
20171201|2017-01-25 12:00,25,163.6,163.6,162.7,163.25,36
20171201|2017-01-26 03:00,26,163.75,163.85,163.5,163.85,12
20171201|2017-01-26 03:30,26,163.9,163.9,163.55,163.55,9
20171201|2017-01-26 04:00,26,163.8,163.8,163.8,163.8,2
20171201|2017-01-26 04:30,26,163.8,164,163.8,164,4
20171201|2017-01-26 06:00,26,163.3,163.3,163.2,163.2,12
20171201|2017-01-26 06:30,26,162.55,162.55,162,162,54
20171201|2017-01-26 07:00,26,162,162.5,160.85,162.25,101
20171201|2017-01-26 07:30,26,162.5,162.85,162.1,162.15,40
20171201|2017-01-26 08:00,26,162.35,162.6,161.7,162.2,54
20171201|2017-01-26 08:30,26,161.9,161.95,161.4,161.95,51
20171201|2017-01-26 09:00,26,161.5,161.55,160.85,161.15,75
20171201|2017-01-26 09:30,26,161.2,161.35,160.95,161.2,23
20171201|2017-01-26 10:00,26,161.3,161.3,160.7,161.3,47
20171201|2017-01-26 10:30,26,161.05,161.1,161,161,9
20171201|2017-01-26 11:00,26,161.2,161.8,161.2,161.8,7
20171201|2017-01-26 11:30,26,161.5,161.55,160.55,160.8,43
20171201|2017-01-26 12:00,26,160.8,161.8,160.75,161.55,49
20171201|2017-01-27 03:00,27,160.9,160.95,160.9,160.95,10
20171201|2017-01-27 03:30,27,160.95,160.95,160.45,160.45,7
20171201|2017-01-27 04:00,27,160.55,160.55,160.55,160.55,1
20171201|2017-01-27 04:30,27,160.4,160.6,160.4,160.55,9
20171201|2017-01-27 05:30,27,161.1,161.1,161,161.1,5
20171201|2017-01-27 06:00,27,161.3,161.4,161.25,161.3,17
20171201|2017-01-27 06:30,27,161.3,161.3,161.05,161.05,28
20171201|2017-01-27 07:00,27,161.1,161.6,160.45,161.5,25
20171201|2017-01-27 07:30,27,161.25,162.25,161.25,161.95,91
20171201|2017-01-27 08:00,27,162.05,162.45,161.8,162,23
20171201|2017-01-27 08:30,27,162.1,163.35,162,163.35,19
20171201|2017-01-27 09:00,27,163.3,163.3,162.75,163,50
20171201|2017-01-27 09:30,27,163.15,163.3,162.95,163.3,16
20171201|2017-01-27 10:00,27,163.4,163.5,163.15,163.15,9
20171201|2017-01-27 10:30,27,163,163,163,163,1
20171201|2017-01-27 11:00,27,163,163.05,162.95,163,14
20171201|2017-01-27 11:30,27,162.75,162.75,162.7,162.7,8
20171201|2017-01-27 12:00,27,162.35,162.9,162.25,162.5,19
20171201|2017-01-30 03:00,30,162.05,162.05,161.35,161.35,21
20171201|2017-01-30 03:30,30,161.45,161.45,161.4,161.4,4
20171201|2017-01-30 04:00,30,161.5,161.5,161.5,161.5,1
20171201|2017-01-30 05:00,30,162.05,162.05,162.05,162.05,2
20171201|2017-01-30 06:00,30,160.95,160.95,160.95,160.95,1
20171201|2017-01-30 06:30,30,160.9,161,160.75,160.85,31
20171201|2017-01-30 07:00,30,160.75,161,159.9,160.5,108
20171201|2017-01-30 07:30,30,160.45,161.3,160.45,161,62
20171201|2017-01-30 08:00,30,161.15,161.55,160.6,160.65,67
20171201|2017-01-30 08:30,30,160.6,160.65,160.2,160.2,43
20171201|2017-01-30 09:00,30,160.2,160.5,160.2,160.5,4
20171201|2017-01-30 09:30,30,161.25,161.4,161.2,161.4,4
20171201|2017-01-30 10:00,30,160.95,160.95,160.9,160.95,7
20171201|2017-01-30 10:30,30,160.85,160.85,160.6,160.6,6
20171201|2017-01-30 11:00,30,160.6,160.95,160.6,160.9,66
20171201|2017-01-30 11:30,30,160.85,161.05,160.8,160.9,46
20171201|2017-01-30 12:00,30,161.15,161.45,161.15,161.15,30
20171201|2017-01-31 03:00,31,161.05,161.05,160.65,160.7,10
20171201|2017-01-31 04:00,31,160.9,160.9,160.9,160.9,2
20171201|2017-01-31 04:30,31,160.7,160.7,160.7,160.7,1
20171201|2017-01-31 05:00,31,160.7,160.7,160.7,160.7,12
20171201|2017-01-31 05:30,31,160.85,160.85,160.85,160.85,5
20171201|2017-01-31 06:00,31,161.7,162.65,161.7,162.65,55
20171201|2017-01-31 06:30,31,162.5,162.55,161.7,161.7,35
20171201|2017-01-31 07:00,31,161.65,161.75,160.8,161.1,22
20171201|2017-01-31 07:30,31,161.15,161.15,160.7,161,21
20171201|2017-01-31 08:00,31,160.75,160.75,158.75,158.95,229
20171201|2017-01-31 08:30,31,158.85,158.85,158.1,158.55,49
20171201|2017-01-31 09:00,31,158.75,158.85,158.45,158.85,78
20171201|2017-01-31 09:30,31,158.6,158.65,158.2,158.2,42
20171201|2017-01-31 10:00,31,157.85,157.85,157.2,157.25,346
20171201|2017-01-31 10:30,31,157.35,157.45,156.9,156.9,106
20171201|2017-01-31 11:00,31,157.05,157.25,157,157.25,16
20171201|2017-01-31 11:30,31,157.25,157.85,157.25,157.85,17
20171201|2017-01-31 12:00,31,157.85,159.75,157.85,159.55,58
20171201|2017-02-01 03:00,1,158.7,159.05,158.7,159,12
20171201|2017-02-01 03:30,1,158.8,158.8,158.7,158.7,2
20171201|2017-02-01 04:00,1,159.15,159.5,159.05,159.5,8
20171201|2017-02-01 04:30,1,159.35,159.35,159.35,159.35,1
20171201|2017-02-01 05:30,1,159.7,160.1,159.7,160.05,8
20171201|2017-02-01 06:00,1,160.15,160.4,159.45,159.55,48
20171201|2017-02-01 06:30,1,159.1,159.5,158.85,159.5,42
20171201|2017-02-01 07:00,1,158.7,158.9,158.25,158.35,37
20171201|2017-02-01 07:30,1,158.1,158.25,158.1,158.25,7
20171201|2017-02-01 08:00,1,157.7,158.05,157.7,157.95,72
20171201|2017-02-01 08:30,1,157.95,159.45,157.95,158.85,59
20171201|2017-02-01 09:00,1,158.95,158.95,158.15,158.65,69
20171201|2017-02-01 09:30,1,158.8,158.9,158.2,158.2,48
20171201|2017-02-01 10:00,1,158.2,158.3,158.2,158.3,6
20171201|2017-02-01 10:30,1,158.9,159,158.45,158.55,23
20171201|2017-02-01 11:00,1,158.75,160.3,158.6,160.3,21
20171201|2017-02-01 11:30,1,160.4,161.05,160.3,160.95,19
20171201|2017-02-01 12:00,1,160.85,160.9,159.95,160.1,58
20171201|2017-02-02 03:00,2,160.3,161.1,160.3,161.1,11
20171201|2017-02-02 04:30,2,160.4,160.4,160.4,160.4,1
20171201|2017-02-02 05:00,2,160.55,160.55,160.55,160.55,1
20171201|2017-02-02 05:30,2,161,161,161,161,1
20171201|2017-02-02 06:00,2,160.8,160.8,160.8,160.8,1
20171201|2017-02-02 06:30,2,160.35,160.4,159.75,160.15,40
20171201|2017-02-02 07:00,2,160.35,160.4,159.85,159.9,15
20171201|2017-02-02 07:30,2,160.1,160.7,159.85,159.85,16
20171201|2017-02-02 08:00,2,159.75,160.05,159.65,159.65,11
20171201|2017-02-02 08:30,2,159.65,160,158.8,158.8,28
20171201|2017-02-02 09:00,2,158.45,158.5,158.4,158.5,26
20171201|2017-02-02 09:30,2,158.4,158.4,158.35,158.35,11
20171201|2017-02-02 10:00,2,157.65,157.7,157.65,157.7,4
20171201|2017-02-02 10:30,2,157.85,157.85,157.85,157.85,1
20171201|2017-02-02 11:00,2,157.6,157.6,156.55,156.55,58
20171201|2017-02-02 11:30,2,156.25,156.85,156.25,156.85,12
20171201|2017-02-02 12:00,2,156.75,156.75,156.05,156.1,99
20171201|2017-02-03 03:00,3,156,156,155.35,155.45,72
20171201|2017-02-03 03:30,3,155.65,155.7,155.6,155.6,10
20171201|2017-02-03 04:00,3,155.65,155.65,155.65,155.65,2
20171201|2017-02-03 05:00,3,155.9,155.9,155.9,155.9,4
20171201|2017-02-03 05:30,3,155.8,155.85,155.7,155.7,22
20171201|2017-02-03 06:00,3,155.6,155.6,155.6,155.6,3
20171201|2017-02-03 06:30,3,155.6,155.65,155.5,155.6,13
20171201|2017-02-03 07:00,3,155.5,155.7,155,155.1,87
20171201|2017-02-03 07:30,3,155.7,156.3,155.7,156.15,11
20171201|2017-02-03 08:00,3,156.9,156.9,156.45,156.45,56
20171201|2017-02-03 08:30,3,156.6,156.6,156.05,156.05,4
20171201|2017-02-03 09:00,3,156.85,157.05,156.4,157.05,32
20171201|2017-02-03 09:30,3,157.1,157.55,157.05,157.1,8
20171201|2017-02-03 10:00,3,157.15,157.75,157.05,157.75,34
20171201|2017-02-03 10:30,3,157.6,157.7,157.1,157.1,10
20171201|2017-02-03 11:00,3,157.2,157.2,156.7,156.7,16
20171201|2017-02-03 11:30,3,156.7,156.7,156.2,156.3,37
20171201|2017-02-03 12:00,3,156.3,156.7,156.25,156.35,51
20171201|2017-02-06 03:00,6,156.55,156.9,156.55,156.55,18
20171201|2017-02-06 04:00,6,156.8,156.85,156.8,156.85,4
20171201|2017-02-06 04:30,6,156.5,156.5,156.5,156.5,1
20171201|2017-02-06 05:00,6,156.5,156.8,156.5,156.8,3
20171201|2017-02-06 05:30,6,156.85,157.1,156.75,156.75,16
20171201|2017-02-06 06:00,6,156.7,156.7,156.3,156.3,7
20171201|2017-02-06 06:30,6,156.1,156.1,155.9,156.05,16
20171201|2017-02-06 07:00,6,155.6,155.6,154.5,155.1,51
20171201|2017-02-06 07:30,6,154.6,154.8,154.5,154.8,10
20171201|2017-02-06 08:00,6,154.7,154.7,154.55,154.55,7
20171201|2017-02-06 08:30,6,154.7,154.7,154.5,154.5,14
20171201|2017-02-06 09:00,6,154.3,154.65,154.3,154.6,7
20171201|2017-02-06 09:30,6,155.2,155.55,154.9,155.55,33
20171201|2017-02-06 10:00,6,155.35,155.6,154.95,155.35,107
20171201|2017-02-06 10:30,6,155.3,155.3,155.3,155.3,3
20171201|2017-02-06 11:00,6,155.05,155.2,154.9,154.9,12
20171201|2017-02-06 11:30,6,154.85,155.05,154.4,154.45,30
20171201|2017-02-06 12:00,6,154.2,154.65,154.2,154.45,40
20171201|2017-02-07 03:00,7,154.55,154.75,154,154,15
20171201|2017-02-07 03:30,7,154,154,153.95,153.95,3
20171201|2017-02-07 04:00,7,154.4,154.7,154.4,154.6,7
20171201|2017-02-07 04:30,7,154.55,154.55,154.55,154.55,1
20171201|2017-02-07 05:00,7,154.15,154.15,154.1,154.1,8
20171201|2017-02-07 05:30,7,154,154.1,154,154.1,2
20171201|2017-02-07 06:00,7,154.05,154.1,154.05,154.1,4
20171201|2017-02-07 06:30,7,154.25,154.25,154,154.05,13
20171201|2017-02-07 07:00,7,153.85,154.6,153.85,153.85,61
20171201|2017-02-07 07:30,7,153.85,154,153.85,153.9,11
20171201|2017-02-07 08:00,7,153.95,154,153.6,153.75,40
20171201|2017-02-07 08:30,7,153.7,153.7,153.3,153.4,52
20171201|2017-02-07 09:00,7,153.3,153.85,153.2,153.55,136
20171201|2017-02-07 09:30,7,153.45,153.9,153.4,153.9,37
20171201|2017-02-07 10:00,7,153.85,154.1,153.65,153.65,22
20171201|2017-02-07 10:30,7,153.5,153.6,153.4,153.5,58
20171201|2017-02-07 11:00,7,153.45,153.55,153.35,153.4,58
20171201|2017-02-07 11:30,7,153.5,153.5,153.4,153.4,7
20171201|2017-02-07 12:00,7,153.3,153.3,153,153.15,96
20171201|2017-02-08 03:00,8,153.45,153.45,153.1,153.4,9
20171201|2017-02-08 03:30,8,153.1,153.2,152.8,153.05,98
20171201|2017-02-08 04:00,8,153.2,153.35,153.1,153.35,60
20171201|2017-02-08 04:30,8,153.4,153.4,153.35,153.4,13
20171201|2017-02-08 05:00,8,153.3,153.35,153.2,153.25,21
20171201|2017-02-08 05:30,8,153.3,153.3,153.3,153.3,1
20171201|2017-02-08 06:00,8,153.1,153.4,153.1,153.4,25
20171201|2017-02-08 06:30,8,152.9,152.9,152.9,152.9,5
20171201|2017-02-08 07:00,8,153.2,153.3,152.6,152.6,102
20171201|2017-02-08 07:30,8,152.65,152.65,152.35,152.35,122
20171201|2017-02-08 08:00,8,152.35,152.55,152.2,152.3,63
20171201|2017-02-08 08:30,8,152.3,152.65,152.25,152.65,32
20171201|2017-02-08 09:00,8,152.85,153.95,152.85,153.95,15
20171201|2017-02-08 09:30,8,153.85,154.55,153.65,153.65,46
20171201|2017-02-08 10:00,8,153.8,153.95,153.7,153.85,22
20171201|2017-02-08 10:30,8,153.35,153.5,153.2,153.5,8
20171201|2017-02-08 11:00,8,153.3,153.4,153.3,153.4,3
20171201|2017-02-08 11:30,8,153.25,153.25,153.2,153.25,7
20171201|2017-02-08 12:00,8,153.05,153.25,152.95,153.2,27
20171201|2017-02-09 03:00,9,153.7,153.95,153.6,153.8,9
20171201|2017-02-09 03:30,9,153.8,154.4,153.8,154.4,15
20171201|2017-02-09 04:00,9,154.55,154.55,154.55,154.55,1
20171201|2017-02-09 04:30,9,154.4,154.4,154.15,154.15,7
20171201|2017-02-09 05:00,9,154.1,154.35,154.05,154.15,13
20171201|2017-02-09 06:00,9,153.95,153.95,153.95,153.95,5
20171201|2017-02-09 07:00,9,154.5,154.5,153.65,153.65,18
20171201|2017-02-09 07:30,9,153.1,153.85,153,153.85,7
20171201|2017-02-09 08:00,9,154.45,154.85,154.45,154.8,9
20171201|2017-02-09 08:30,9,155.15,155.35,155,155,19
20171201|2017-02-09 09:00,9,154.95,155.3,154.8,155.15,6
20171201|2017-02-09 09:30,9,154.75,154.75,154.75,154.75,1
20171201|2017-02-09 10:00,9,154.85,155.2,154.7,154.95,33
20171201|2017-02-09 10:30,9,154.9,155.2,154.9,155.2,14
20171201|2017-02-09 11:00,9,155.05,155.1,154.8,154.85,13
20171201|2017-02-09 11:30,9,155,155,154.9,154.9,3
20171201|2017-02-09 12:00,9,154.95,155.35,154.9,154.9,64
20171201|2017-02-10 03:00,10,155.2,155.2,155.1,155.1,5
20171201|2017-02-10 03:30,10,155.1,155.15,155.1,155.1,5
20171201|2017-02-10 04:00,10,155,155.6,155,155.6,22
20171201|2017-02-10 05:00,10,155.5,155.8,155.5,155.8,20
20171201|2017-02-10 05:30,10,155.9,155.9,155.85,155.85,7
20171201|2017-02-10 06:30,10,156.25,156.25,156.2,156.25,8
20171201|2017-02-10 07:00,10,155.95,156.65,155.8,156.15,45
20171201|2017-02-10 07:30,10,155.95,156.8,155.8,156.7,27
20171201|2017-02-10 08:00,10,156.85,156.85,155.9,156,34
20171201|2017-02-10 08:30,10,155.9,156.7,155.9,156.6,23
20171201|2017-02-10 09:00,10,156.6,156.6,156.35,156.4,18
20171201|2017-02-10 09:30,10,156.3,156.3,155.5,155.65,62
20171201|2017-02-10 10:00,10,155.7,156,155.2,155.6,60
20171201|2017-02-10 10:30,10,155.9,155.9,155.9,155.9,1
20171201|2017-02-10 11:00,10,156,156.15,155.6,156.05,43
20171201|2017-02-10 11:30,10,155.7,155.7,155.45,155.55,15
20171201|2017-02-10 12:00,10,155.8,156.2,155.7,156.2,69
20171201|2017-02-13 03:00,13,155.9,156,155.8,155.9,43
20171201|2017-02-13 03:30,13,155.85,155.85,155.45,155.5,20
20171201|2017-02-13 04:00,13,155.5,155.5,155.4,155.4,5
20171201|2017-02-13 04:30,13,155.35,155.35,155.3,155.3,3
20171201|2017-02-13 05:00,13,155.35,155.4,155.35,155.35,5
20171201|2017-02-13 05:30,13,155.65,155.7,155.65,155.7,8
20171201|2017-02-13 06:00,13,155.8,155.8,155.65,155.75,7
20171201|2017-02-13 06:30,13,155.85,155.85,155.45,155.6,11
20171201|2017-02-13 07:00,13,155.6,155.65,154.1,154.1,43
20171201|2017-02-13 07:30,13,154.1,154.8,154.1,154.8,18
20171201|2017-02-13 08:00,13,155.35,155.55,155.15,155.15,12
20171201|2017-02-13 08:30,13,155.3,155.45,155.05,155.15,21
20171201|2017-02-13 09:00,13,154.6,154.75,154.6,154.75,20
20171201|2017-02-13 09:30,13,154.6,154.6,154.6,154.6,8
20171201|2017-02-13 10:00,13,154.95,155.4,154.9,155.4,28
20171201|2017-02-13 10:30,13,155.2,155.6,155.2,155.6,30
20171201|2017-02-13 11:00,13,155.6,155.6,155.6,155.6,1
20171201|2017-02-13 11:30,13,155.35,155.35,154.65,154.65,27
20171201|2017-02-13 12:00,13,154.15,154.6,153.8,154.5,54
20171201|2017-02-14 03:00,14,154.8,154.8,154.75,154.75,11
20171201|2017-02-14 04:30,14,154.55,154.55,154.35,154.5,11
20171201|2017-02-14 05:00,14,154.55,154.95,154.55,154.95,15
20171201|2017-02-14 05:30,14,155.1,155.1,155.1,155.1,4
20171201|2017-02-14 06:00,14,155.05,155.6,155.05,155.6,29
20171201|2017-02-14 06:30,14,155.5,155.55,155.25,155.3,17
20171201|2017-02-14 07:00,14,155.3,155.3,154.7,155,15
20171201|2017-02-14 07:30,14,154.8,154.95,154.55,154.75,19
20171201|2017-02-14 08:00,14,154.55,154.85,154.4,154.85,19
20171201|2017-02-14 08:30,14,154.7,155.3,154.65,155.3,15
20171201|2017-02-14 09:00,14,153.85,153.85,153.85,153.85,3
20171201|2017-02-14 09:30,14,153.4,153.45,153,153.4,54
20171201|2017-02-14 10:00,14,153.05,153.55,153,153.15,112
20171201|2017-02-14 10:30,14,153.25,153.25,152.5,152.7,42
20171201|2017-02-14 11:00,14,152.6,152.9,152.5,152.9,26
20171201|2017-02-14 11:30,14,152.7,153.45,152.65,153.35,66
20171201|2017-02-14 12:00,14,153.4,153.65,153.3,153.5,105
20171201|2017-02-15 03:00,15,153.05,153.4,153,153.4,8
20171201|2017-02-15 03:30,15,153.35,153.35,153.35,153.35,1
20171201|2017-02-15 04:00,15,153.35,153.4,153.3,153.4,6
20171201|2017-02-15 04:30,15,153.4,153.4,153.3,153.4,13
20171201|2017-02-15 05:00,15,153.55,153.7,153.55,153.7,6
20171201|2017-02-15 05:30,15,153.65,153.65,153.25,153.3,11
20171201|2017-02-15 06:00,15,153.25,153.25,152.9,152.9,31
20171201|2017-02-15 06:30,15,153.4,153.4,153.05,153.05,14
20171201|2017-02-15 07:00,15,152.95,152.95,152.15,152.15,11
20171201|2017-02-15 07:30,15,152.8,152.8,152.65,152.75,12
20171201|2017-02-15 08:00,15,152.8,153.05,152.7,153,47
20171201|2017-02-15 08:30,15,152.9,153.25,152.85,153.25,16
20171201|2017-02-15 09:00,15,153.2,155.05,153.2,154.7,43
20171201|2017-02-15 09:30,15,154.6,154.6,154,154.3,25
20171201|2017-02-15 10:00,15,154.5,154.55,154.2,154.55,8
20171201|2017-02-15 10:30,15,154.65,155,154.65,155,3
20171201|2017-02-15 11:00,15,154.95,154.95,154.35,154.75,20
20171201|2017-02-15 11:30,15,154.15,154.15,154.15,154.15,1
20171201|2017-02-15 12:00,15,154.75,154.8,154.5,154.65,16
20171201|2017-02-16 03:00,16,155.4,156.05,155.4,155.9,28
20171201|2017-02-16 03:30,16,155.8,155.8,155.7,155.7,9
20171201|2017-02-16 04:00,16,155.8,155.8,155.8,155.8,1
20171201|2017-02-16 04:30,16,155.5,155.5,155.45,155.45,2
20171201|2017-02-16 05:00,16,155.6,155.7,155.6,155.7,6
20171201|2017-02-16 05:30,16,155.75,155.75,155.75,155.75,1
20171201|2017-02-16 06:00,16,155.8,155.85,155.75,155.75,9
20171201|2017-02-16 06:30,16,155.9,155.9,155.65,155.7,16
20171201|2017-02-16 07:00,16,155.6,156.45,155.55,156.3,10
20171201|2017-02-16 07:30,16,156.75,156.75,156.25,156.25,28
20171201|2017-02-16 08:00,16,156.4,156.4,156,156.1,16
20171201|2017-02-16 08:30,16,156.1,156.15,155.8,155.9,8
20171201|2017-02-16 09:00,16,155.7,155.85,155.65,155.85,8
20171201|2017-02-16 09:30,16,155.7,155.7,155.65,155.65,12
20171201|2017-02-16 10:00,16,155.4,155.75,155.3,155.65,18
20171201|2017-02-16 10:30,16,155.8,155.8,155.55,155.55,24
20171201|2017-02-16 11:00,16,155.7,155.85,155.7,155.85,6
20171201|2017-02-16 11:30,16,155.8,156.25,155.7,155.7,14
20171201|2017-02-16 12:00,16,155.8,156,155.7,155.9,11
20171201|2017-02-17 04:00,17,155.2,155.2,154.8,154.8,14
20171201|2017-02-17 04:30,17,155.3,155.3,155.2,155.2,5
20171201|2017-02-17 05:00,17,155.15,155.15,155.1,155.1,4
20171201|2017-02-17 05:30,17,155.1,155.3,155,155.3,4
20171201|2017-02-17 06:30,17,155.05,155.05,155.05,155.05,6
20171201|2017-02-17 07:00,17,155.4,155.8,155.4,155.65,4
20171201|2017-02-17 07:30,17,155.55,155.7,155.5,155.7,5
20171201|2017-02-17 08:00,17,156.15,156.2,156.1,156.2,15
20171201|2017-02-17 08:30,17,156.15,157.5,156.15,157.05,40
20171201|2017-02-17 09:00,17,157.2,157.9,157.1,157.9,15
20171201|2017-02-17 09:30,17,158,158,157.3,157.45,12
20171201|2017-02-17 10:00,17,157,157.05,156.85,156.85,10
20171201|2017-02-17 10:30,17,156.95,157.05,156.6,156.8,45
20171201|2017-02-17 11:00,17,156.8,156.8,156.75,156.75,6
20171201|2017-02-17 11:30,17,156.9,156.9,156.75,156.8,9
20171201|2017-02-17 12:00,17,156.35,157.35,156.35,156.9,46
20171201|2017-02-21 03:00,21,157.35,157.95,157.3,157.95,26
20171201|2017-02-21 03:30,21,158.6,158.6,158.6,158.6,20
20171201|2017-02-21 04:00,21,158.55,158.55,158.15,158.15,52
20171201|2017-02-21 04:30,21,158.05,158.3,158.05,158.3,17
20171201|2017-02-21 05:00,21,158.3,158.35,158.3,158.35,7
20171201|2017-02-21 05:30,21,158.4,158.75,158.4,158.75,12
20171201|2017-02-21 06:00,21,158.5,158.5,158.2,158.2,32
20171201|2017-02-21 06:30,21,158.2,158.6,158.2,158.2,54
20171201|2017-02-21 07:00,21,158.2,158.55,158.2,158.2,20
20171201|2017-02-21 07:30,21,158.35,158.65,158.3,158.65,9
20171201|2017-02-21 08:00,21,158.55,158.65,158.35,158.65,67
20171201|2017-02-21 08:30,21,158.6,159.55,158.6,159.3,31
20171201|2017-02-21 09:00,21,159.65,159.85,159.65,159.7,13
20171201|2017-02-21 09:30,21,159.7,159.7,159.45,159.5,39
20171201|2017-02-21 10:00,21,159.45,159.6,159.4,159.6,15
20171201|2017-02-21 10:30,21,159.8,160.05,159.75,159.8,77
20171201|2017-02-21 11:00,21,159.85,160.05,159.45,159.95,52
20171201|2017-02-21 11:30,21,159.9,159.95,159.75,159.8,61
20171201|2017-02-21 12:00,21,159.95,160.05,159.3,159.35,28
20171201|2017-02-22 03:00,22,158.95,159,158.7,158.85,11
20171201|2017-02-22 04:30,22,159.9,160.15,159.9,160.15,8
20171201|2017-02-22 05:00,22,160,160,159.6,159.6,93
20171201|2017-02-22 05:30,22,159.5,159.5,159.25,159.25,31
20171201|2017-02-22 06:00,22,159.2,159.2,159.15,159.15,13
20171201|2017-02-22 06:30,22,159.25,159.25,159.25,159.25,1
20171201|2017-02-22 07:00,22,159.25,160,159.25,160,32
20171201|2017-02-22 07:30,22,160,160.1,159.7,159.85,6
20171201|2017-02-22 08:00,22,160,160.05,159.6,159.9,51
20171201|2017-02-22 08:30,22,160.45,160.55,160.3,160.4,34
20171201|2017-02-22 09:00,22,160.6,160.75,160.15,160.25,81
20171201|2017-02-22 09:30,22,160.4,160.55,159.8,159.9,46
20171201|2017-02-22 10:00,22,160,160,158.45,158.6,69
20171201|2017-02-22 10:30,22,158.5,159.05,158.5,159,27
20171201|2017-02-22 11:00,22,159,159,158.7,158.75,18
20171201|2017-02-22 11:30,22,158.65,158.75,158.55,158.6,26
20171201|2017-02-22 12:00,22,158.45,158.6,158,158.45,43
20171201|2017-02-23 03:00,23,158.3,158.6,158.15,158.6,24
20171201|2017-02-23 03:30,23,159,159,159,159,10
20171201|2017-02-23 04:00,23,159.1,159.2,159.1,159.1,25
20171201|2017-02-23 04:30,23,159.1,159.1,158.95,159,39
20171201|2017-02-23 05:00,23,159,159.1,159,159.05,52
20171201|2017-02-23 05:30,23,159.25,159.3,159.25,159.3,5
20171201|2017-02-23 07:00,23,159.1,159.2,158.75,159.2,15
20171201|2017-02-23 07:30,23,159.25,159.25,159.25,159.25,1
20171201|2017-02-23 08:00,23,159.2,159.35,159.15,159.3,16
20171201|2017-02-23 08:30,23,159.5,159.9,159.5,159.55,13
20171201|2017-02-23 09:00,23,159.5,159.5,158.25,158.35,30
20171201|2017-02-23 09:30,23,158.6,158.6,157.7,157.7,30
20171201|2017-02-23 10:00,23,157.85,157.85,157.85,157.85,1
20171201|2017-02-23 10:30,23,158.1,158.6,158.1,158.6,8
20171201|2017-02-23 11:00,23,158.8,158.8,158.25,158.8,69
20171201|2017-02-23 11:30,23,158.9,158.9,158.2,158.25,58
20171201|2017-02-23 12:00,23,158.15,158.15,157.6,157.9,19
20171201|2017-02-24 03:00,24,157.9,158.05,157.8,158.05,22
20171201|2017-02-24 03:30,24,158.05,158.45,158.05,158.4,50
20171201|2017-02-24 04:00,24,158.35,158.35,158.2,158.2,28
20171201|2017-02-24 04:30,24,158.2,158.2,158.15,158.15,8
20171201|2017-02-24 05:00,24,157.95,157.95,157.95,157.95,3
20171201|2017-02-24 05:30,24,157.6,157.6,157.6,157.6,1
20171201|2017-02-24 06:00,24,157.5,157.5,157.15,157.15,17
20171201|2017-02-24 06:30,24,157.3,157.4,157.3,157.4,11
20171201|2017-02-24 07:00,24,157.75,158,157.45,158,18
20171201|2017-02-24 07:30,24,158,158.1,157.65,157.75,23
20171201|2017-02-24 08:00,24,157.35,157.35,155.75,156.15,50
20171201|2017-02-24 08:30,24,155.95,155.95,154.5,154.65,98
20171201|2017-02-24 09:00,24,154.75,155.2,154.75,154.95,76
20171201|2017-02-24 09:30,24,155,155.05,154.4,154.5,43
20171201|2017-02-24 10:00,24,154.3,154.3,154,154.1,13
20171201|2017-02-24 10:30,24,154.1,154.25,153.35,153.35,36
20171201|2017-02-24 11:00,24,153.5,154.05,153.5,154.05,18
20171201|2017-02-24 11:30,24,153.95,154.1,153.9,153.9,7
20171201|2017-02-24 12:00,24,154,154.1,153.8,153.95,62
20171201|2017-02-27 03:00,27,153.6,153.65,153.1,153.1,60
20171201|2017-02-27 03:30,27,153.1,153.1,152.9,152.9,23
20171201|2017-02-27 04:00,27,152.7,152.75,152.7,152.75,2
20171201|2017-02-27 04:30,27,153,153,153,153,2
20171201|2017-02-27 05:30,27,152.9,152.9,152.9,152.9,5
20171201|2017-02-27 06:30,27,152.85,152.85,152.85,152.85,1
20171201|2017-02-27 07:00,27,152.9,153.15,152.3,152.5,9
20171201|2017-02-27 07:30,27,152,152.15,151.65,152.15,68
20171201|2017-02-27 08:00,27,152.2,152.35,151.75,151.75,48
20171201|2017-02-27 08:30,27,151.6,151.6,150.7,150.7,259
20171201|2017-02-27 09:00,27,150.5,150.55,150.3,150.55,45
20171201|2017-02-27 09:30,27,150.5,150.5,150.2,150.25,64
20171201|2017-02-27 10:00,27,150.2,150.45,150.2,150.3,45
20171201|2017-02-27 10:30,27,150.25,150.55,150.25,150.35,61
20171201|2017-02-27 11:00,27,150.2,150.25,149.95,150.05,110
20171201|2017-02-27 11:30,27,149.95,149.95,149,149,103
20171201|2017-02-27 12:00,27,149.2,149.2,148.5,148.65,62
20171201|2017-02-28 03:00,28,149.5,149.5,148.75,149.15,118
20171201|2017-02-28 03:30,28,149.05,149.55,149.05,149.25,55
20171201|2017-02-28 04:00,28,149.2,149.2,149.2,149.2,1
20171201|2017-02-28 04:30,28,149.65,149.7,149.5,149.5,8
20171201|2017-02-28 05:00,28,149.65,149.9,149.65,149.8,54
20171201|2017-02-28 05:30,28,149.9,150.05,149.75,149.75,53
20171201|2017-02-28 06:00,28,149.65,150.05,149.55,149.6,39
20171201|2017-02-28 06:30,28,149.6,149.65,149.6,149.65,12
20171201|2017-02-28 07:00,28,149.45,149.45,148.9,148.95,36
20171201|2017-02-28 07:30,28,148.85,149.05,148.8,148.95,96
20171201|2017-02-28 08:00,28,148.95,149,148.2,148.2,108
20171201|2017-02-28 08:30,28,148.45,149.1,148.4,148.6,53
20171201|2017-02-28 09:00,28,148.75,149.7,148.75,149.2,18
20171201|2017-02-28 09:30,28,149.95,150.2,149.55,150.2,116
20171201|2017-02-28 10:00,28,149.95,150.7,149.85,150.25,90
20171201|2017-02-28 10:30,28,149.9,149.9,149.75,149.8,20
20171201|2017-02-28 11:00,28,150.2,150.3,150.15,150.2,5
20171201|2017-02-28 11:30,28,150.35,150.55,150.35,150.5,26
20171201|2017-02-28 12:00,28,150.4,150.6,150.05,150.2,44
20171201|2017-03-01 03:00,1,150.85,150.9,150.5,150.55,65
20171201|2017-03-01 04:00,1,150.4,150.55,150.4,150.55,8
20171201|2017-03-01 04:30,1,150.7,150.7,150.65,150.7,11
20171201|2017-03-01 05:00,1,150.8,150.8,150.8,150.8,1
20171201|2017-03-01 05:30,1,150.45,150.45,150.45,150.45,2
20171201|2017-03-01 06:00,1,150.15,150.15,150.15,150.15,6
20171201|2017-03-01 06:30,1,149.75,149.9,149.65,149.9,22
20171201|2017-03-01 07:00,1,149.5,149.6,148.9,149.6,42
20171201|2017-03-01 07:30,1,149.4,149.4,148.8,148.8,19
20171201|2017-03-01 08:00,1,148.5,148.5,147.8,148.3,41
20171201|2017-03-01 08:30,1,148.2,148.2,147.55,147.55,63
20171201|2017-03-01 09:00,1,147.5,147.9,147.45,147.8,56
20171201|2017-03-01 09:30,1,147.9,147.95,147.75,147.95,34
20171201|2017-03-01 10:00,1,147.9,149,147.9,149,80
20171201|2017-03-01 10:30,1,148.7,148.7,148.35,148.55,73
20171201|2017-03-01 11:00,1,148.9,150.1,148.9,149.85,22
20171201|2017-03-01 11:30,1,150.15,151.35,150.15,151.35,163
20171201|2017-03-01 12:00,1,151.4,152.9,151.35,152.9,31
20171201|2017-03-02 03:00,2,153,153.15,152.75,153.05,21
20171201|2017-03-02 03:30,2,153.15,153.15,153.15,153.15,1
20171201|2017-03-02 04:00,2,152.55,152.8,152.4,152.8,14
20171201|2017-03-02 04:30,2,152.8,153.1,152.8,153.1,14
20171201|2017-03-02 05:00,2,153.1,153.3,153.1,153.25,13
20171201|2017-03-02 05:30,2,153.3,153.35,153.3,153.35,15
20171201|2017-03-02 06:00,2,153.25,153.25,152.95,153.05,64
20171201|2017-03-02 06:30,2,152.75,152.75,152.4,152.5,11
20171201|2017-03-02 07:00,2,152.35,152.65,151.4,151.65,17
20171201|2017-03-02 07:30,2,151.65,151.9,151.35,151.35,79
20171201|2017-03-02 08:00,2,151.35,151.35,151.35,151.35,1
20171201|2017-03-02 08:30,2,151.25,151.25,150.25,150.25,13
20171201|2017-03-02 09:00,2,150.6,151.2,150.6,151,48
20171201|2017-03-02 09:30,2,151.2,151.9,151.2,151.85,23
20171201|2017-03-02 10:00,2,151.6,152.35,151.6,152.35,6
20171201|2017-03-02 10:30,2,152.4,154.2,151.95,153.9,82
20171201|2017-03-02 11:00,2,153.9,153.9,153.2,153.7,51
20171201|2017-03-02 11:30,2,153.7,153.7,153.35,153.35,7
20171201|2017-03-02 12:00,2,153.25,153.25,151.85,152.2,72
20171201|2017-03-03 03:00,3,151.75,152.05,151.75,152.05,3
20171201|2017-03-03 03:30,3,151.95,152.45,151.95,152.45,13
20171201|2017-03-03 04:00,3,152.4,152.85,152.35,152.75,21
20171201|2017-03-03 04:30,3,152.75,152.75,152.55,152.55,14
20171201|2017-03-03 05:00,3,152.75,152.75,152.55,152.55,6
20171201|2017-03-03 05:30,3,151.65,151.65,151.4,151.4,22
20171201|2017-03-03 06:00,3,151.3,151.95,151.3,151.95,4
20171201|2017-03-03 06:30,3,151.85,152.3,151.85,152.05,23
20171201|2017-03-03 07:00,3,152.15,152.35,151.2,151.35,27
20171201|2017-03-03 07:30,3,151.6,151.65,151.4,151.4,7
20171201|2017-03-03 08:00,3,151.75,151.8,151.5,151.7,25
20171201|2017-03-03 08:30,3,151.6,151.6,150.9,150.9,87
20171201|2017-03-03 09:00,3,151.1,151.1,150.55,150.95,15
20171201|2017-03-03 09:30,3,151.05,151.15,150.9,150.9,22
20171201|2017-03-03 10:00,3,151.3,151.55,150.9,151.35,30
20171201|2017-03-03 10:30,3,151.3,151.3,150.95,150.95,12
20171201|2017-03-03 11:00,3,151.35,151.35,150.8,150.8,64
20171201|2017-03-03 11:30,3,151,151.6,150.95,151.55,13
20171201|2017-03-03 12:00,3,151.4,151.5,150.9,151,32
20171201|2017-03-06 03:00,6,150.5,151,150.5,151,13
20171201|2017-03-06 03:30,6,151.1,151.2,151.1,151.2,3
20171201|2017-03-06 04:00,6,150.35,150.35,150.35,150.35,22
20171201|2017-03-06 04:30,6,150.25,150.25,150.25,150.25,7
20171201|2017-03-06 05:00,6,150.15,150.15,150,150,36
20171201|2017-03-06 05:30,6,150.15,150.15,150.05,150.05,10
20171201|2017-03-06 06:00,6,150,150,150,150,3
20171201|2017-03-06 06:30,6,150.6,151.5,150.6,151.5,20
20171201|2017-03-06 07:00,6,151.35,152.1,151.1,151.6,29
20171201|2017-03-06 07:30,6,151.7,151.75,151.2,151.35,11
20171201|2017-03-06 08:00,6,151.7,151.7,151.25,151.35,15
20171201|2017-03-06 08:30,6,151.3,151.6,151.2,151.3,36
20171201|2017-03-06 09:00,6,151.35,151.9,151.35,151.45,17
20171201|2017-03-06 09:30,6,151,151,150.1,150.2,53
20171201|2017-03-06 10:00,6,150.2,150.45,150.1,150.2,73
20171201|2017-03-06 10:30,6,149.85,150,149.55,149.55,10
20171201|2017-03-06 11:00,6,149.55,149.55,149.35,149.4,66
20171201|2017-03-06 11:30,6,149.55,149.55,149.45,149.5,5
20171201|2017-03-06 12:00,6,149.4,149.4,149.2,149.3,16
20171201|2017-03-07 03:00,7,149.5,149.5,148.95,149.15,34
20171201|2017-03-07 03:30,7,149.15,149.15,149.15,149.15,1
20171201|2017-03-07 04:00,7,149,149,149,149,1
20171201|2017-03-07 04:30,7,149.1,149.1,148.2,148.2,11
20171201|2017-03-07 05:00,7,148.35,148.35,148.35,148.35,7
20171201|2017-03-07 05:30,7,148.1,148.1,148.1,148.1,2
20171201|2017-03-07 06:00,7,148.1,148.1,147.95,147.95,7
20171201|2017-03-07 06:30,7,148.15,149.1,148.15,149.1,20
20171201|2017-03-07 07:00,7,149.1,149.55,148.9,149.25,87
20171201|2017-03-07 07:30,7,149.15,149.95,149.1,149.9,33
20171201|2017-03-07 08:00,7,150,150.1,149.45,149.8,64
20171201|2017-03-07 08:30,7,149.85,150.05,149.1,149.25,47
20171201|2017-03-07 09:00,7,148.95,149.15,148.8,148.95,12
20171201|2017-03-07 09:30,7,148.55,148.7,148.5,148.65,27
20171201|2017-03-07 10:00,7,149.1,149.65,148.9,149,36
20171201|2017-03-07 10:30,7,148.8,148.8,148.5,148.7,6
20171201|2017-03-07 11:00,7,149.2,149.2,148.8,148.85,53
20171201|2017-03-07 11:30,7,149.1,149.1,149.05,149.05,3
20171201|2017-03-07 12:00,7,149.15,149.15,148.3,148.35,34
20171201|2017-03-08 03:00,8,149.15,149.15,148.45,148.45,26
20171201|2017-03-08 03:30,8,148.45,148.7,148.45,148.7,9
20171201|2017-03-08 04:00,8,148.55,148.55,148.55,148.55,3
20171201|2017-03-08 04:30,8,148.65,149,148.65,149,15
20171201|2017-03-08 05:00,8,148.95,149,148.95,149,3
20171201|2017-03-08 05:30,8,148.85,148.85,148.85,148.85,1
20171201|2017-03-08 06:00,8,149.05,149.1,148.95,148.95,19
20171201|2017-03-08 06:30,8,148.75,148.75,148.75,148.75,1
20171201|2017-03-08 07:00,8,148.5,148.5,147.75,147.9,110
20171201|2017-03-08 07:30,8,147.8,148.3,147.55,148.25,241
20171201|2017-03-08 08:00,8,147.8,148,147.65,147.8,73
20171201|2017-03-08 08:30,8,147.75,148,147.7,148,17
20171201|2017-03-08 09:00,8,147.95,149.35,147.95,148.9,105
20171201|2017-03-08 09:30,8,149.15,149.7,149.05,149.65,120
20171201|2017-03-08 10:00,8,149.35,150.25,149.35,149.7,107
20171201|2017-03-08 10:30,8,149.55,150.05,149.55,149.9,59
20171201|2017-03-08 11:00,8,149.95,150.15,149.65,149.9,13
20171201|2017-03-08 11:30,8,149.7,149.75,149.55,149.7,15
20171201|2017-03-08 12:00,8,149.75,149.85,149.2,149.2,45
20171201|2017-03-09 03:00,9,149.4,149.5,149.05,149.2,47
20171201|2017-03-09 03:30,9,149.1,149.15,148.95,149,27
20171201|2017-03-09 04:30,9,149.65,149.65,149.6,149.6,2
20171201|2017-03-09 05:00,9,149.25,149.3,149.25,149.3,4
20171201|2017-03-09 05:30,9,149.7,149.7,149.7,149.7,1
20171201|2017-03-09 06:00,9,149.05,149.05,149.05,149.05,1
20171201|2017-03-09 06:30,9,149.1,149.1,149.1,149.1,2
20171201|2017-03-09 07:00,9,148.9,148.95,148.85,148.95,3
20171201|2017-03-09 07:30,9,148.6,149.3,148.55,149.3,34
20171201|2017-03-09 08:00,9,149.4,149.85,149.4,149.6,41
20171201|2017-03-09 08:30,9,149.95,150.15,149.9,150.05,66
20171201|2017-03-09 09:00,9,149.65,149.8,149.6,149.7,13
20171201|2017-03-09 09:30,9,149.65,149.95,149.65,149.75,41
20171201|2017-03-09 10:00,9,149.65,149.65,148.85,149.05,50
20171201|2017-03-09 10:30,9,149.1,149.6,149.1,149.5,11
20171201|2017-03-09 11:00,9,148.95,148.95,148.9,148.9,4
20171201|2017-03-09 11:30,9,148.75,148.9,148.55,148.9,12
20171201|2017-03-09 12:00,9,148.9,148.95,148,148.25,114
20171201|2017-03-10 03:00,10,148.65,148.65,148.35,148.45,17
20171201|2017-03-10 03:30,10,148.45,149.15,148.45,148.95,110
20171201|2017-03-10 04:30,10,148.85,148.85,148.8,148.8,6
20171201|2017-03-10 05:00,10,148.55,148.55,148.5,148.55,18
20171201|2017-03-10 06:30,10,148.65,148.65,148.6,148.6,3
20171201|2017-03-10 07:00,10,148.05,148.7,148.05,148.65,145
20171201|2017-03-10 07:30,10,148.65,149.6,148.65,148.95,78
20171201|2017-03-10 08:00,10,149.35,149.35,148.9,149,22
20171201|2017-03-10 08:30,10,149,149.1,148.85,148.9,69
20171201|2017-03-10 09:00,10,149.1,149.8,149.1,149.55,70
20171201|2017-03-10 09:30,10,149.2,149.65,149.2,149.3,32
20171201|2017-03-10 10:00,10,149.25,149.25,149,149,46
20171201|2017-03-10 10:30,10,148.8,148.9,148.7,148.7,11
20171201|2017-03-10 11:00,10,148.65,148.8,148.65,148.8,4
20171201|2017-03-10 11:30,10,148.75,148.8,148.65,148.8,10
20171201|2017-03-10 12:00,10,148.85,149.5,148.85,149.4,39
20171201|2017-03-13 04:00,13,149.55,150.15,149.5,149.7,64
20171201|2017-03-13 04:30,13,149.7,149.75,149.45,149.65,46
20171201|2017-03-13 05:00,13,149.65,150.1,149.65,149.95,10
20171201|2017-03-13 06:00,13,149.7,149.95,149.7,149.95,8
20171201|2017-03-13 06:30,13,150,150.15,150,150.15,26
20171201|2017-03-13 07:00,13,150.15,150.15,149.3,149.55,101
20171201|2017-03-13 07:30,13,149.55,149.55,148.3,148.3,100
20171201|2017-03-13 08:00,13,148.35,148.45,147.1,147.4,510
20171201|2017-03-13 08:30,13,147.4,147.75,147.3,147.75,189
20171201|2017-03-13 09:00,13,147.9,148,147.6,147.9,22
20171201|2017-03-13 09:30,13,147.6,147.65,146.6,146.85,361
20171201|2017-03-13 10:00,13,146.85,147.4,146.85,147.4,36
20171201|2017-03-13 10:30,13,147.35,147.5,147.3,147.4,62
20171201|2017-03-13 11:00,13,147.3,148.85,147.3,148.35,87
20171201|2017-03-13 11:30,13,148.65,149.25,148.65,149.15,82
20171201|2017-03-13 12:00,13,149.35,151.55,149.35,150.35,142
20171201|2017-03-14 04:00,14,150.35,150.95,150.15,150.15,70
20171201|2017-03-14 04:30,14,150.3,150.35,149.95,149.95,8
20171201|2017-03-14 05:00,14,149.8,149.95,149.75,149.95,9
20171201|2017-03-14 06:30,14,150.2,150.2,150.15,150.2,7
20171201|2017-03-14 07:00,14,150.15,150.15,149.5,149.7,35
20171201|2017-03-14 07:30,14,150.2,150.35,150.2,150.35,2
20171201|2017-03-14 08:00,14,150.5,150.8,149.9,149.9,39
20171201|2017-03-14 08:30,14,149.8,150.15,149.6,149.7,31
20171201|2017-03-14 09:00,14,150,150.4,150,150.35,14
20171201|2017-03-14 09:30,14,150.55,150.55,150.3,150.4,10
20171201|2017-03-14 10:00,14,150.55,151,150.55,150.55,17
20171201|2017-03-14 10:30,14,150.75,151.15,150.75,150.75,15
20171201|2017-03-14 11:00,14,150.95,150.95,149.8,149.8,22
20171201|2017-03-14 11:30,14,149.85,150,149.55,149.9,28
20171201|2017-03-14 12:00,14,149.8,149.85,148.75,149.15,162
20171201|2017-03-15 04:00,15,149.25,149.55,149.15,149.5,8
20171201|2017-03-15 04:30,15,149.75,149.75,149.7,149.7,11
20171201|2017-03-15 05:00,15,149.55,149.55,149.3,149.4,16
20171201|2017-03-15 05:30,15,149.2,149.6,149.15,149.6,13
20171201|2017-03-15 06:00,15,149.55,149.55,149.5,149.5,4
20171201|2017-03-15 06:30,15,149.6,149.6,149.6,149.6,10
20171201|2017-03-15 07:00,15,149.75,149.85,149.65,149.85,18
20171201|2017-03-15 07:30,15,149.6,149.6,149.15,149.15,13
20171201|2017-03-15 08:00,15,149.3,149.8,149.25,149.65,45
20171201|2017-03-15 08:30,15,149.75,149.75,148.9,148.9,37
20171201|2017-03-15 09:00,15,149,149.3,149,149.3,9
20171201|2017-03-15 09:30,15,148.9,149.05,148.9,149.05,6
20171201|2017-03-15 10:00,15,149.1,149.25,149.1,149.25,11
20171201|2017-03-15 10:30,15,149.25,149.25,149.15,149.15,32
20171201|2017-03-15 11:00,15,148.8,148.8,148.8,148.8,1
20171201|2017-03-15 11:30,15,149.05,149.05,149,149,12
20171201|2017-03-15 12:00,15,149.05,149.05,148.3,149.05,44
20171201|2017-03-16 04:00,16,150.1,150.4,150,150,11
20171201|2017-03-16 04:30,16,149.85,150.1,149.85,149.95,8
20171201|2017-03-16 05:00,16,150.3,150.3,150.15,150.15,5
20171201|2017-03-16 05:30,16,150.2,150.35,150.15,150.25,13
20171201|2017-03-16 06:00,16,150.35,150.35,150.35,150.35,5
20171201|2017-03-16 07:00,16,150.9,151.65,150.75,150.9,89
20171201|2017-03-16 07:30,16,150.75,151.4,150.75,151.4,58
20171201|2017-03-16 08:00,16,151.15,151.25,151.1,151.25,3
20171201|2017-03-16 08:30,16,151.5,151.5,150.55,150.55,21
20171201|2017-03-16 09:00,16,150.75,150.75,150.1,150.2,58
20171201|2017-03-16 09:30,16,150.4,150.75,150.15,150.7,21
20171201|2017-03-16 10:00,16,150.65,150.65,149.7,149.7,30
20171201|2017-03-16 10:30,16,149.55,149.6,148.9,149.4,167
20171201|2017-03-16 11:00,16,149.5,149.5,149.05,149.35,25
20171201|2017-03-16 11:30,16,149.25,149.65,149.15,149.65,28
20171201|2017-03-16 12:00,16,149.5,149.55,149.1,149.45,13
20171201|2017-03-17 04:00,17,150.1,150.1,149.8,149.8,10
20171201|2017-03-17 04:30,17,149.6,149.6,149.6,149.6,2
20171201|2017-03-17 05:00,17,149.95,149.95,149.95,149.95,2
20171201|2017-03-17 05:30,17,149.75,149.75,149.45,149.6,9
20171201|2017-03-17 06:00,17,149.45,149.95,149.45,149.95,15
20171201|2017-03-17 06:30,17,149.65,149.65,149.4,149.4,29
20171201|2017-03-17 07:00,17,149.45,149.65,148.25,148.4,35
20171201|2017-03-17 07:30,17,148.25,149.35,148.25,149.3,197
20171201|2017-03-17 08:00,17,149,150.15,149,150.05,65
20171201|2017-03-17 08:30,17,149.9,149.9,149.2,149.3,12
20171201|2017-03-17 09:00,17,149.2,149.7,149.1,149.7,47
20171201|2017-03-17 09:30,17,149.55,149.7,149.4,149.4,10
20171201|2017-03-17 10:00,17,149.55,149.6,149.2,149.3,6
20171201|2017-03-17 10:30,17,149.05,149.05,148.75,148.9,11
20171201|2017-03-17 11:00,17,149,149.1,148.75,148.75,31
20171201|2017-03-17 11:30,17,149.1,149.6,149.05,149.6,18
20171201|2017-03-17 12:00,17,149.35,149.85,149.35,149.85,34
20171201|2017-03-20 04:00,20,150.25,150.45,150.2,150.4,18
20171201|2017-03-20 04:30,20,150.05,150.05,150,150,3
20171201|2017-03-20 05:00,20,150.2,150.2,150.2,150.2,2
20171201|2017-03-20 05:30,20,150.45,150.45,150.45,150.45,5
20171201|2017-03-20 06:00,20,150.55,150.75,150.5,150.7,185
20171201|2017-03-20 06:30,20,150.7,150.75,150.7,150.75,10
20171201|2017-03-20 07:00,20,150.5,150.6,150.3,150.3,10
20171201|2017-03-20 07:30,20,150.15,150.4,150.1,150.35,10
20171201|2017-03-20 08:00,20,150.4,150.8,150.25,150.8,77
20171201|2017-03-20 08:30,20,150.7,151.2,150.6,151.2,18
20171201|2017-03-20 09:00,20,151.15,152.6,151.1,152.4,36
20171201|2017-03-20 09:30,20,152.4,152.4,151.8,151.8,18
20171201|2017-03-20 10:00,20,152,152.2,151.85,152.2,31
20171201|2017-03-20 10:30,20,152.1,152.45,152.1,152.2,20
20171201|2017-03-20 11:00,20,152.15,152.15,151.85,152,96
20171201|2017-03-20 11:30,20,152.15,152.5,152.15,152.45,29
20171201|2017-03-20 12:00,20,152.2,153.25,152.2,153.05,184
20171201|2017-03-21 04:00,21,153.25,153.65,152.95,153.3,7
20171201|2017-03-21 04:30,21,153.45,153.85,153.45,153.6,15
20171201|2017-03-21 05:00,21,153.45,153.45,153.35,153.35,6
20171201|2017-03-21 05:30,21,153.65,153.65,153.65,153.65,1
20171201|2017-03-21 06:00,21,153.85,153.85,153.85,153.85,39
20171201|2017-03-21 06:30,21,153.7,153.7,153.7,153.7,4
20171201|2017-03-21 07:00,21,153.65,154.25,153.65,153.95,66
20171201|2017-03-21 07:30,21,153.85,153.85,152.45,152.45,19
20171201|2017-03-21 08:00,21,152.5,153.2,152.5,153.1,129
20171201|2017-03-21 08:30,21,153.1,153.7,152.95,153,102
20171201|2017-03-21 09:00,21,153.15,153.25,152.75,152.75,96
20171201|2017-03-21 09:30,21,152.6,153.1,152.4,152.85,34
20171201|2017-03-21 10:00,21,153,153.2,152.7,152.7,84
20171201|2017-03-21 10:30,21,152.8,153.1,152.7,153.05,22
20171201|2017-03-21 11:00,21,153.25,153.25,152.15,152.4,55
20171201|2017-03-21 11:30,21,152.65,152.9,152.5,152.9,62
20171201|2017-03-21 12:00,21,152.85,152.95,152.5,152.5,30
20171201|2017-03-22 04:00,22,152.7,152.7,152,152,9
20171201|2017-03-22 04:30,22,151.7,151.85,151.65,151.8,8
20171201|2017-03-22 05:00,22,151.95,152,151.7,151.7,15
20171201|2017-03-22 05:30,22,151.7,151.7,151.7,151.7,2
20171201|2017-03-22 06:00,22,151.85,151.85,151.85,151.85,1
20171201|2017-03-22 06:30,22,151.9,151.9,151.9,151.9,1
20171201|2017-03-22 07:00,22,151.8,151.8,150.7,150.85,57
20171201|2017-03-22 07:30,22,150.85,150.85,150.45,150.8,101
20171201|2017-03-22 08:00,22,150.65,151.05,150.55,150.9,59
20171201|2017-03-22 08:30,22,150.85,151.3,150.7,151.15,52
20171201|2017-03-22 09:00,22,150.95,150.95,150.75,150.75,2
20171201|2017-03-22 09:30,22,150.55,150.55,149.2,149.9,142
20171201|2017-03-22 10:00,22,149.9,150,149.5,149.55,85
20171201|2017-03-22 10:30,22,149.65,149.7,149.25,149.35,140
20171201|2017-03-22 11:00,22,149.35,149.95,149.35,149.85,79
20171201|2017-03-22 11:30,22,149.85,150.6,149.85,150.5,69
20171201|2017-03-22 12:00,22,150.5,150.65,149.4,149.55,102
20171201|2017-03-23 04:00,23,149.8,149.8,148.85,149.25,108
20171201|2017-03-23 04:30,23,149.4,149.5,149.25,149.25,86
20171201|2017-03-23 05:00,23,149.05,149.05,148.85,149.05,7
20171201|2017-03-23 05:30,23,149.05,149.2,148.95,149.05,10
20171201|2017-03-23 06:00,23,148.9,149,148.55,149,85
20171201|2017-03-23 06:30,23,148.75,148.75,148.75,148.75,1
20171201|2017-03-23 07:00,23,148.65,148.85,148.55,148.6,100
20171201|2017-03-23 07:30,23,148.6,148.65,147.75,148.45,232
20171201|2017-03-23 08:00,23,148.2,148.2,147.65,148.2,66
20171201|2017-03-23 08:30,23,147.9,148.45,147.9,148.45,27
20171201|2017-03-23 09:00,23,148.4,148.5,148.2,148.5,20
20171201|2017-03-23 09:30,23,148.6,149.4,148.6,149.15,151
20171201|2017-03-23 10:00,23,149.45,149.85,149,149,182
20171201|2017-03-23 10:30,23,148.9,149.3,148.7,149.3,68
20171201|2017-03-23 11:00,23,149.5,149.55,149.25,149.3,22
20171201|2017-03-23 11:30,23,149.15,149.35,148.8,149.05,33
20171201|2017-03-23 12:00,23,149.05,149.15,148.4,148.5,114
20171201|2017-03-24 04:00,24,148.15,148.2,147.9,148.1,49
20171201|2017-03-24 04:30,24,148.3,148.3,148.25,148.25,3
20171201|2017-03-24 05:00,24,148.2,148.2,148.05,148.05,3
20171201|2017-03-24 05:30,24,148.1,148.1,147.9,147.9,28
20171201|2017-03-24 06:00,24,147.9,148.05,147.9,147.9,82
20171201|2017-03-24 06:30,24,147.9,147.9,147.9,147.9,14
20171201|2017-03-24 07:00,24,147.9,147.95,147.9,147.9,285
20171201|2017-03-24 07:30,24,148,148,146,146,127
20171201|2017-03-24 08:00,24,145.95,146.25,145.85,145.9,67
20171201|2017-03-24 08:30,24,145.95,146.1,145.6,145.6,67
20171201|2017-03-24 09:00,24,145.75,145.95,145.6,145.95,33
20171201|2017-03-24 09:30,24,146.1,146.15,145.7,145.7,40
20171201|2017-03-24 10:00,24,145.7,145.8,145.5,145.7,36
20171201|2017-03-24 10:30,24,145.7,145.85,145.65,145.65,7
20171201|2017-03-24 11:00,24,145.75,145.75,145.25,145.35,260
20171201|2017-03-24 11:30,24,145.3,145.9,145.15,145.85,182
20171201|2017-03-24 12:00,24,145.85,146.25,145.4,145.45,218
20171201|2017-03-27 03:00,27,145.55,145.55,144.7,144.9,130
20171201|2017-03-27 03:30,27,144.95,145.25,144.95,145.15,7
20171201|2017-03-27 04:00,27,145.2,145.2,144.8,144.8,48
20171201|2017-03-27 04:30,27,144.85,144.85,144.7,144.7,7
20171201|2017-03-27 05:00,27,144.7,144.7,144.65,144.65,9
20171201|2017-03-27 05:30,27,144.75,145.1,144.75,144.9,27
20171201|2017-03-27 06:00,27,144.65,144.65,144.6,144.6,3
20171201|2017-03-27 06:30,27,144.7,144.7,144.5,144.5,24
20171201|2017-03-27 07:00,27,144.4,144.65,144.4,144.65,67
20171201|2017-03-27 07:30,27,144.7,145.25,144.6,145.25,58
20171201|2017-03-27 08:00,27,145.25,145.6,144.95,144.95,110
20171201|2017-03-27 08:30,27,144.9,145.1,144.7,145.1,9
20171201|2017-03-27 09:00,27,145.2,145.45,144.9,145.45,41
20171201|2017-03-27 09:30,27,145.2,145.2,144.9,145.15,26
20171201|2017-03-27 10:00,27,145.35,145.45,145.3,145.4,13
20171201|2017-03-27 10:30,27,145.3,145.9,145.2,145.9,59
20171201|2017-03-27 11:00,27,145.8,146.75,145.7,146.75,103
20171201|2017-03-27 11:30,27,146.55,147,146.5,146.65,58
20171201|2017-03-27 12:00,27,146.65,147.3,146.65,147.25,96
20171201|2017-03-28 03:00,28,147.45,147.45,147.05,147.05,36
20171201|2017-03-28 03:30,28,147.3,147.3,147.3,147.3,1
20171201|2017-03-28 04:00,28,147.3,147.3,147.3,147.3,9
20171201|2017-03-28 04:30,28,146.5,146.65,146.5,146.65,3
20171201|2017-03-28 05:00,28,146.65,146.65,146.65,146.65,1
20171201|2017-03-28 06:30,28,146.1,146.3,146.1,146.3,5
20171201|2017-03-28 07:00,28,146.15,146.15,146,146,15
20171201|2017-03-28 07:30,28,146.25,146.8,146.1,146.2,56
20171201|2017-03-28 08:00,28,146.2,146.7,146.2,146.7,40
20171201|2017-03-28 08:30,28,146.7,146.75,146.05,146.1,51
20171201|2017-03-28 09:00,28,145.9,146.2,145.85,146.2,9
20171201|2017-03-28 09:30,28,146.1,146.2,146.1,146.2,14
20171201|2017-03-28 10:00,28,146.5,146.5,146.35,146.4,6
20171201|2017-03-28 10:30,28,146.3,146.65,146.3,146.65,16
20171201|2017-03-28 11:00,28,146.65,147.1,146.65,147.05,23
20171201|2017-03-28 11:30,28,146.9,146.9,146.9,146.9,2
20171201|2017-03-28 12:00,28,146.95,147,146.6,147,77
20171201|2017-03-29 03:00,29,146.85,147,146.75,147,37
20171201|2017-03-29 03:30,29,146.55,146.7,146.15,146.7,63
20171201|2017-03-29 04:00,29,146.55,146.55,146.35,146.4,4
20171201|2017-03-29 04:30,29,146.3,146.4,146.3,146.4,7
20171201|2017-03-29 05:30,29,146.3,146.3,146.25,146.25,10
20171201|2017-03-29 06:00,29,146.45,146.45,146.45,146.45,2
20171201|2017-03-29 06:30,29,146.2,146.25,146.15,146.15,39
20171201|2017-03-29 07:00,29,146.15,146.5,145.8,146,136
20171201|2017-03-29 07:30,29,145.95,145.95,145.95,145.95,1
20171201|2017-03-29 08:00,29,146.05,146.35,145.75,146.25,47
20171201|2017-03-29 08:30,29,146.1,146.85,146.05,146.6,15
20171201|2017-03-29 09:00,29,146.65,148.3,146.65,147.95,173
20171201|2017-03-29 09:30,29,148,148.2,147.75,148.2,141
20171201|2017-03-29 10:00,29,148.25,148.25,147.8,147.8,16
20171201|2017-03-29 10:30,29,147.7,147.9,147.6,147.6,14
20171201|2017-03-29 11:00,29,147.65,148,147.55,147.75,34
20171201|2017-03-29 11:30,29,147.75,147.75,147.1,147.15,64
20171201|2017-03-29 12:00,29,147.15,147.3,146.85,147.1,26
20171201|2017-03-30 03:00,30,147.55,147.9,147.45,147.9,21
20171201|2017-03-30 03:30,30,147.9,148,147.85,147.85,10
20171201|2017-03-30 04:00,30,147.85,147.85,147.8,147.8,6
20171201|2017-03-30 04:30,30,147.95,147.95,147.75,147.75,19
20171201|2017-03-30 05:00,30,147.7,147.7,147.5,147.55,26
20171201|2017-03-30 05:30,30,147.3,147.3,147.05,147.05,16
20171201|2017-03-30 06:00,30,146.9,146.95,146.65,146.8,24
20171201|2017-03-30 06:30,30,146.9,147,146.9,147,12
20171201|2017-03-30 07:00,30,147,147.15,147,147.1,55
20171201|2017-03-30 07:30,30,147,147.25,147,147.2,123
20171201|2017-03-30 08:00,30,147.4,147.55,147,147.25,136
20171201|2017-03-30 08:30,30,147.5,147.55,147.1,147.4,41
20171201|2017-03-30 09:00,30,147.45,147.45,146.75,147,177
20171201|2017-03-30 09:30,30,147.45,147.6,147.25,147.6,14
20171201|2017-03-30 10:00,30,147.7,147.7,147.4,147.55,31
20171201|2017-03-30 10:30,30,147.4,147.65,147.25,147.5,20
20171201|2017-03-30 11:00,30,147.55,147.55,147.5,147.5,2
20171201|2017-03-30 11:30,30,147.4,147.8,147.4,147.4,29
20171201|2017-03-30 12:00,30,147.4,147.65,147.25,147.35,118
20171201|2017-03-31 03:00,31,147.65,147.75,147.65,147.65,17
20171201|2017-03-31 03:30,31,147.5,147.7,147.45,147.55,10
20171201|2017-03-31 04:00,31,147.4,147.4,147.25,147.25,3
20171201|2017-03-31 05:00,31,146.95,147.1,146.9,147.1,4
20171201|2017-03-31 05:30,31,147.15,147.15,146.5,146.55,92
20171201|2017-03-31 06:00,31,146.55,146.7,146.45,146.55,62
20171201|2017-03-31 06:30,31,146.55,146.65,146.2,146.3,33
20171201|2017-03-31 07:00,31,146.4,146.85,146.2,146.25,31
20171201|2017-03-31 07:30,31,146.25,146.4,146,146.35,20
20171201|2017-03-31 08:00,31,146.35,146.75,146.3,146.65,14
20171201|2017-03-31 08:30,31,146.6,147.4,146.5,146.85,58
20171201|2017-03-31 09:00,31,146.9,147.1,146.75,146.75,84
20171201|2017-03-31 09:30,31,146.8,147.15,146.8,147.1,7
20171201|2017-03-31 10:00,31,147.3,148,147.3,147.45,47
20171201|2017-03-31 10:30,31,147.6,147.6,147,147.2,63
20171201|2017-03-31 11:00,31,147.1,147.7,146.95,147.6,50
20171201|2017-03-31 11:30,31,147.65,147.7,147.45,147.65,44
20171201|2017-03-31 12:00,31,147.6,147.7,146.65,146.65,57
20171201|2017-04-03 08:00,3,150.4,150.4,149.3,149.45,252
20171201|2017-04-03 08:30,3,149.55,150,149.4,149.5,54
20171201|2017-04-03 09:00,3,149.15,149.15,148.4,148.9,162
20171201|2017-04-03 09:30,3,148.8,148.8,147.3,147.65,90
20171201|2017-04-03 10:00,3,147.3,147.7,146.75,147.7,49
20171201|2017-04-03 10:30,3,147.55,147.6,147.35,147.5,29
20171201|2017-04-03 11:00,3,147.45,147.55,146.9,147.05,75
20171201|2017-04-03 11:30,3,146.9,147.3,146.5,146.7,51
20171201|2017-04-03 12:00,3,146.65,146.65,145.65,145.7,306
20171201|2017-04-04 03:00,4,146.05,146.05,145.2,145.45,260
20171201|2017-04-04 03:30,4,145.5,145.95,145.5,145.95,40
20171201|2017-04-04 04:00,4,146.15,146.15,145.8,145.8,5
20171201|2017-04-04 04:30,4,145.7,145.95,145.65,145.95,16
20171201|2017-04-04 05:00,4,145.75,146,145.75,146,2
20171201|2017-04-04 05:30,4,145.6,145.6,145.6,145.6,1
20171201|2017-04-04 06:00,4,145.95,145.95,145.6,145.6,3
20171201|2017-04-04 06:30,4,145.55,145.65,145.55,145.65,5
20171201|2017-04-04 07:00,4,145.35,145.35,144.75,145.15,26
20171201|2017-04-04 07:30,4,144.7,144.7,144.35,144.4,157
20171201|2017-04-04 08:00,4,144.45,145.2,144.45,144.95,61
20171201|2017-04-04 08:30,4,145.05,146.05,145.05,145.6,66
20171201|2017-04-04 09:00,4,145.6,145.85,145.55,145.85,30
20171201|2017-04-04 09:30,4,145.85,145.9,145.65,145.9,8
20171201|2017-04-04 10:00,4,146,146.45,145.9,145.95,64
20171201|2017-04-04 10:30,4,146,146.15,145.95,146,94
20171201|2017-04-04 11:00,4,146.05,146.1,145.65,145.65,14
20171201|2017-04-04 11:30,4,146,146.15,145.9,146,26
20171201|2017-04-04 12:00,4,146,146,145.35,145.8,82
20171201|2017-04-05 03:00,5,146.5,147.05,146.35,146.9,26
20171201|2017-04-05 03:30,5,146.85,146.85,146.6,146.85,18
20171201|2017-04-05 04:00,5,146.75,146.75,146.7,146.7,7
20171201|2017-04-05 04:30,5,146.75,146.75,146.6,146.7,65
20171201|2017-04-05 05:00,5,146.6,146.7,146.6,146.7,2
20171201|2017-04-05 06:00,5,146.25,146.25,146.15,146.15,5
20171201|2017-04-05 07:00,5,146,146.3,145.9,146.3,31
20171201|2017-04-05 07:30,5,146.1,146.4,145.9,145.9,36
20171201|2017-04-05 08:00,5,146.1,146.4,145.75,145.75,91
20171201|2017-04-05 08:30,5,145.85,145.85,145.05,145.5,120
20171201|2017-04-05 09:00,5,145.6,145.6,145.35,145.55,46
20171201|2017-04-05 09:30,5,145.25,145.75,145.25,145.65,42
20171201|2017-04-05 10:00,5,145.7,146.05,145.65,145.65,18
20171201|2017-04-05 10:30,5,146,146,145.55,145.65,23
20171201|2017-04-05 11:00,5,145.65,145.9,145.65,145.65,20
20171201|2017-04-05 11:30,5,145.5,145.55,145.3,145.4,71
20171201|2017-04-05 12:00,5,145.25,145.35,145.15,145.15,21
20171201|2017-04-06 03:00,6,145.4,145.6,145.25,145.55,84
20171201|2017-04-06 03:30,6,145.55,146.15,145.55,146.05,136
20171201|2017-04-06 04:00,6,145.9,146.4,145.9,146.4,363
20171201|2017-04-06 04:30,6,146.5,146.9,146.5,146.75,39
20171201|2017-04-06 05:00,6,146.9,146.9,146.65,146.65,29
20171201|2017-04-06 05:30,6,146.4,146.7,146.25,146.55,14
20171201|2017-04-06 06:00,6,146.35,146.45,146.15,146.45,24
20171201|2017-04-06 06:30,6,146.4,146.45,146.15,146.45,47
20171201|2017-04-06 07:00,6,146.4,146.6,145.4,145.55,79
20171201|2017-04-06 07:30,6,145.5,145.7,145.25,145.55,37
20171201|2017-04-06 08:00,6,145.55,145.95,145.55,145.95,30
20171201|2017-04-06 08:30,6,145.85,146.05,145.7,145.9,20
20171201|2017-04-06 09:00,6,145.95,145.95,145.4,145.65,93
20171201|2017-04-06 09:30,6,145.55,146.1,145.45,146.05,26
20171201|2017-04-06 10:00,6,145.75,145.85,145.65,145.8,17
20171201|2017-04-06 10:30,6,145.8,145.8,145.8,145.8,47
20171201|2017-04-06 11:00,6,145.8,145.8,145.55,145.55,16
20171201|2017-04-06 11:30,6,145.45,145.65,145.3,145.35,30
20171201|2017-04-06 12:00,6,145.5,145.9,145.5,145.65,115
20171201|2017-04-07 03:00,7,146.1,146.1,145.7,146.1,38
20171201|2017-04-07 03:30,7,145.55,145.55,145.2,145.5,34
20171201|2017-04-07 04:00,7,145.5,145.5,145.35,145.35,10
20171201|2017-04-07 04:30,7,145.4,145.4,144.95,144.95,19
20171201|2017-04-07 06:00,7,145,145.05,144.95,145.05,19
20171201|2017-04-07 06:30,7,145.1,145.5,144.95,145.25,30
20171201|2017-04-07 07:00,7,145.2,145.35,144.75,145.35,70
20171201|2017-04-07 07:30,7,145.4,145.75,145.4,145.75,6
20171201|2017-04-07 08:00,7,145.75,146.45,145.7,146.25,133
20171201|2017-04-07 08:30,7,146.05,146.75,145.75,145.9,129
20171201|2017-04-07 09:00,7,145.65,146.25,145.65,146.15,9
20171201|2017-04-07 09:30,7,146.25,146.7,146.25,146.65,53
20171201|2017-04-07 10:00,7,146.65,146.65,146.35,146.35,31
20171201|2017-04-07 10:30,7,146.2,146.4,146.2,146.4,11
20171201|2017-04-07 11:00,7,146.7,147.65,146.65,147.55,72
20171201|2017-04-07 11:30,7,147.8,148,147.5,147.9,110
20171201|2017-04-07 12:00,7,148.15,148.35,147.7,148.25,213
20171201|2017-04-10 03:00,10,148.1,148.3,147.7,147.7,41
20171201|2017-04-10 03:30,10,147.9,147.9,147.5,147.5,24
20171201|2017-04-10 04:00,10,147.5,147.5,147.5,147.5,2
20171201|2017-04-10 04:30,10,147.5,147.5,147.5,147.5,10
20171201|2017-04-10 05:30,10,147.8,147.9,147.75,147.9,14
20171201|2017-04-10 06:00,10,148.05,148.2,147.95,148.2,16
20171201|2017-04-10 06:30,10,148.05,148.1,148,148,12
20171201|2017-04-10 07:00,10,147.75,147.9,147.15,147.9,42
20171201|2017-04-10 07:30,10,147.95,148.3,147.6,147.85,53
20171201|2017-04-10 08:00,10,147.85,148.05,147.6,148.05,49
20171201|2017-04-10 08:30,10,147.75,148.75,147.75,148.75,19
20171201|2017-04-10 09:00,10,148.65,149.2,148.6,148.75,85
20171201|2017-04-10 09:30,10,148.75,149,148.75,148.85,27
20171201|2017-04-10 10:00,10,148.95,149.1,148.55,148.6,23
20171201|2017-04-10 10:30,10,148.75,148.95,148.65,148.85,11
20171201|2017-04-10 11:00,10,148.6,148.6,147.6,147.6,70
20171201|2017-04-10 11:30,10,147.55,147.8,147.15,147.35,73
20171201|2017-04-10 12:00,10,147.5,148.3,147.4,147.85,141
20171201|2017-04-11 03:00,11,148.1,148.5,147.7,148.15,64
20171201|2017-04-11 03:30,11,148.35,148.45,148.35,148.45,10
20171201|2017-04-11 04:00,11,147.9,147.9,147.75,147.75,13
20171201|2017-04-11 04:30,11,147.8,148,147.8,148,3
20171201|2017-04-11 05:00,11,148.05,148.6,148.05,148.45,36
20171201|2017-04-11 05:30,11,148.4,148.45,148.4,148.45,8
20171201|2017-04-11 06:00,11,148.2,148.2,148.15,148.15,3
20171201|2017-04-11 06:30,11,148.3,148.4,148.15,148.15,29
20171201|2017-04-11 07:00,11,148.55,148.65,148.25,148.25,40
20171201|2017-04-11 07:30,11,148.3,148.4,147.5,148.1,65
20171201|2017-04-11 08:00,11,147.9,147.95,147.9,147.95,13
20171201|2017-04-11 08:30,11,147.75,148.1,147.7,148.05,35
20171201|2017-04-11 09:00,11,148,148,147.65,147.85,27
20171201|2017-04-11 09:30,11,148.05,148.1,147.35,147.35,74
20171201|2017-04-11 10:00,11,147.6,148,147.6,148,12
20171201|2017-04-11 10:30,11,148,148.05,147.7,147.75,51
20171201|2017-04-11 11:00,11,147.8,148.05,147.55,148.05,32
20171201|2017-04-11 11:30,11,148.2,148.2,147.95,147.95,47
20171201|2017-04-11 12:00,11,148,148.45,148,148.1,156
20171201|2017-04-12 03:00,12,148.9,148.9,148.05,148.75,52
20171201|2017-04-12 03:30,12,148.8,148.8,148.45,148.55,26
20171201|2017-04-12 04:00,12,148.7,148.7,148.5,148.55,97
20171201|2017-04-12 04:30,12,148.4,148.45,148.35,148.45,13
20171201|2017-04-12 05:00,12,148.45,148.45,148.3,148.3,13
20171201|2017-04-12 05:30,12,148.45,148.45,148.45,148.45,2
20171201|2017-04-12 06:30,12,148.1,148.4,148.1,148.4,10
20171201|2017-04-12 07:00,12,148.25,148.5,148,148.25,56
20171201|2017-04-12 07:30,12,148.45,149.5,148.4,149.35,276
20171201|2017-04-12 08:00,12,149.45,149.7,148.95,149.7,83
20171201|2017-04-12 08:30,12,149.8,149.8,149.35,149.35,20
20171201|2017-04-12 09:00,12,149.35,149.6,149.3,149.6,66
20171201|2017-04-12 09:30,12,149.6,149.7,149.4,149.4,42
20171201|2017-04-12 10:00,12,149.55,149.55,149.1,149.1,44
20171201|2017-04-12 10:30,12,149.15,149.3,147.9,148,156
20171201|2017-04-12 11:00,12,147.95,148,145.95,146.75,492
20171201|2017-04-12 11:30,12,146.8,147.1,146.55,146.85,81
20171201|2017-04-12 12:00,12,146.8,146.8,145.6,145.6,426
20171201|2017-04-13 03:00,13,146.8,147.4,146.45,147.35,58
20171201|2017-04-13 03:30,13,147.4,147.5,147.2,147.4,112
20171201|2017-04-13 04:00,13,147.45,147.7,147.45,147.5,34
20171201|2017-04-13 04:30,13,147.5,147.5,147.3,147.35,14
20171201|2017-04-13 05:00,13,147.3,147.35,147.1,147.35,16
20171201|2017-04-13 05:30,13,147.4,147.4,147.25,147.25,2
20171201|2017-04-13 06:00,13,146.95,147.2,146.8,147.2,16
20171201|2017-04-13 06:30,13,147.05,147.45,147.05,147.25,35
20171201|2017-04-13 07:00,13,147.2,147.4,146.85,147.05,41
20171201|2017-04-13 07:30,13,146.9,147.15,146.9,147,65
20171201|2017-04-13 08:00,13,147.35,148.05,147.35,147.6,100
20171201|2017-04-13 08:30,13,147.65,147.9,147.65,147.9,20
20171201|2017-04-13 09:00,13,147.9,148,147.55,147.55,93
20171201|2017-04-13 09:30,13,147.55,147.8,147.45,147.7,96
20171201|2017-04-13 10:00,13,147.45,147.45,147.05,147.15,56
20171201|2017-04-13 10:30,13,147.15,147.25,147,147.25,57
20171201|2017-04-13 11:00,13,147.3,147.35,146.9,147.1,52
20171201|2017-04-13 11:30,13,146.95,147.2,146.9,147.2,14
20171201|2017-04-13 12:00,13,147.1,147.2,146.8,147.1,79
20171201|2017-04-17 06:30,17,146.85,147.45,146.6,147,39
20171201|2017-04-17 07:00,17,146.65,147.75,146.65,147.35,53
20171201|2017-04-17 07:30,17,147.4,148.7,147.4,148.7,12
20171201|2017-04-17 08:00,17,148.95,148.95,148.3,148.4,61
20171201|2017-04-17 08:30,17,148.45,148.55,148.45,148.55,7
20171201|2017-04-17 09:00,17,148.65,148.65,148.55,148.55,3
20171201|2017-04-17 09:30,17,148.45,148.5,148.35,148.5,4
20171201|2017-04-17 10:00,17,148.55,148.75,148.55,148.75,4
20171201|2017-04-17 11:00,17,148.7,148.8,148.7,148.8,11
20171201|2017-04-17 11:30,17,148.9,149.6,148.9,149.45,240
20171201|2017-04-17 12:00,17,149.5,149.5,149.1,149.2,152
20171201|2017-04-18 03:00,18,148.9,149.2,148.5,149,73
20171201|2017-04-18 03:30,18,148.9,148.95,148.55,148.65,36
20171201|2017-04-18 04:00,18,148.75,149,148.65,148.75,49
20171201|2017-04-18 04:30,18,148.65,148.65,147.9,148.25,67
20171201|2017-04-18 05:00,18,148.4,148.5,148.25,148.45,14
20171201|2017-04-18 05:30,18,148.35,148.65,148.35,148.35,17
20171201|2017-04-18 06:00,18,148.35,148.7,148.35,148.7,32
20171201|2017-04-18 06:30,18,148.75,149.35,148.65,149.25,168
20171201|2017-04-18 07:00,18,149.3,149.6,149.2,149.6,123
20171201|2017-04-18 07:30,18,149.6,149.85,149.25,149.65,55
20171201|2017-04-18 08:00,18,149.7,149.7,148.9,149.4,47
20171201|2017-04-18 08:30,18,149.4,149.65,149.4,149.4,72
20171201|2017-04-18 09:00,18,149.35,149.4,148.9,149.3,109
20171201|2017-04-18 09:30,18,149.25,149.4,149.05,149.15,33
20171201|2017-04-18 10:00,18,149.15,149.4,149.15,149.3,39
20171201|2017-04-18 10:30,18,149.45,149.45,149.1,149.1,42
20171201|2017-04-18 11:00,18,149.45,150.45,149.45,150.3,241
20171201|2017-04-18 11:30,18,150.3,151.3,150.25,151.3,100
20171201|2017-04-18 12:00,18,151.4,151.5,149.65,151.2,634
20171201|2017-04-19 03:00,19,150.9,151.2,150.7,151.15,26
20171201|2017-04-19 03:30,19,151.3,151.5,151.3,151.5,9
20171201|2017-04-19 04:00,19,151.6,151.7,151.55,151.65,15
20171201|2017-04-19 04:30,19,151.6,151.6,151.55,151.6,10
20171201|2017-04-19 05:00,19,151.65,151.65,151.05,151.55,13
20171201|2017-04-19 05:30,19,151.35,151.5,151.35,151.5,5
20171201|2017-04-19 06:00,19,151.6,151.65,151.55,151.65,10
20171201|2017-04-19 06:30,19,151.6,152,151.6,151.75,9
20171201|2017-04-19 07:00,19,151.85,151.85,151.4,151.85,16
20171201|2017-04-19 07:30,19,151.7,151.7,150.95,151,98
20171201|2017-04-19 08:00,19,151,151.35,150.85,151.35,69
20171201|2017-04-19 08:30,19,151.4,151.4,151,151.1,73
20171201|2017-04-19 09:00,19,151.15,151.5,151.1,151.45,42
20171201|2017-04-19 09:30,19,151.15,151.3,150.9,150.95,67
20171201|2017-04-19 10:00,19,151.2,151.2,150.9,150.9,22
20171201|2017-04-19 10:30,19,150.95,151.4,150.95,151,24
20171201|2017-04-19 11:00,19,150.5,150.5,147.5,147.85,57
20171201|2017-04-19 11:30,19,147.9,147.9,146.85,147,63
20171201|2017-04-19 12:00,19,146.8,147.25,145.95,146.4,211
20171201|2017-04-20 03:00,20,148.25,148.25,147.15,147.35,51
20171201|2017-04-20 03:30,20,147.75,147.8,147.5,147.65,9
20171201|2017-04-20 04:00,20,147.8,148.1,147.7,147.75,18
20171201|2017-04-20 04:30,20,148,148.15,147.75,148,36
20171201|2017-04-20 05:00,20,147.7,147.7,147.6,147.6,6
20171201|2017-04-20 05:30,20,147.7,147.7,147.7,147.7,1
20171201|2017-04-20 06:00,20,147.4,147.5,146.75,146.75,8
20171201|2017-04-20 06:30,20,146.9,147,146.75,146.85,8
20171201|2017-04-20 07:00,20,146.6,147.1,146.6,147.1,50
20171201|2017-04-20 07:30,20,146.85,146.95,146.65,146.65,77
20171201|2017-04-20 08:00,20,146.55,146.55,145,145.45,180
20171201|2017-04-20 08:30,20,145.2,145.5,145.1,145.2,37
20171201|2017-04-20 09:00,20,145.2,145.3,144.85,145,391
20171201|2017-04-20 09:30,20,145,145.4,144.85,145.1,162
20171201|2017-04-20 10:00,20,145,145.5,144.9,145.5,149
20171201|2017-04-20 10:30,20,145.5,145.5,145,145.15,57
20171201|2017-04-20 11:00,20,145,145,144.1,144.15,398
20171201|2017-04-20 11:30,20,144,144,141.25,141.3,633
20171201|2017-04-20 12:00,20,141.25,141.25,139.8,140.1,706
20171201|2017-04-21 03:00,21,140,140.45,139.6,140.4,350
20171201|2017-04-21 03:30,21,140.4,140.75,140.4,140.75,42
20171201|2017-04-21 04:00,21,140.8,140.85,140.4,140.85,107
20171201|2017-04-21 04:30,21,140.65,141.15,140.65,140.85,126
20171201|2017-04-21 05:00,21,140.85,141.1,140.85,141.05,86
20171201|2017-04-21 05:30,21,140.9,141.05,140.7,140.95,51
20171201|2017-04-21 06:00,21,140.9,140.9,140.55,140.55,33
20171201|2017-04-21 06:30,21,140.55,140.6,140.25,140.25,171
20171201|2017-04-21 07:00,21,140.25,140.25,139.2,139.25,646
20171201|2017-04-21 07:30,21,139.4,139.75,138.85,139.2,289
20171201|2017-04-21 08:00,21,139.15,139.45,138.6,138.6,364
20171201|2017-04-21 08:30,21,138.55,138.75,138.3,138.4,675
20171201|2017-04-21 09:00,21,138.4,138.55,137.6,137.85,486
20171201|2017-04-21 09:30,21,137.85,138.6,137.65,138.2,152
20171201|2017-04-21 10:00,21,138.15,138.25,137.7,137.75,456
20171201|2017-04-21 10:30,21,137.7,138.25,137.65,137.95,334
20171201|2017-04-21 11:00,21,137.95,138.35,137.7,137.8,271
20171201|2017-04-21 11:30,21,137.8,139.05,137.8,139,105
20171201|2017-04-21 12:00,21,138.95,139.3,138.3,139,250
20171201|2017-04-24 03:00,24,138.9,139.45,138.25,138.25,119
20171201|2017-04-24 03:30,24,138.55,139.5,138.15,139.4,140
20171201|2017-04-24 04:00,24,139.75,140.25,139.5,139.9,41
20171201|2017-04-24 04:30,24,139.9,139.9,139.5,139.5,90
20171201|2017-04-24 05:00,24,139.5,139.7,139.15,139.55,175
20171201|2017-04-24 05:30,24,139.55,139.55,139.25,139.25,76
20171201|2017-04-24 06:00,24,139.25,139.7,139.1,139.7,48
20171201|2017-04-24 06:30,24,139.7,140,139.7,140,17
20171201|2017-04-24 07:00,24,139.45,139.95,138.95,139.4,136
20171201|2017-04-24 07:30,24,139.35,139.95,139.25,139.6,243
20171201|2017-04-24 08:00,24,139.6,139.8,138.65,138.8,201
20171201|2017-04-24 08:30,24,138.75,139.35,138.6,139.05,444
20171201|2017-04-24 09:00,24,139.05,139.2,138.8,139.05,75
20171201|2017-04-24 09:30,24,139.05,139.6,139.05,139.6,36
20171201|2017-04-24 10:00,24,139.65,139.65,138.95,139.3,256
20171201|2017-04-24 10:30,24,139.2,139.3,137.65,137.65,257
20171201|2017-04-24 11:00,24,138.2,138.45,138.05,138.2,43
20171201|2017-04-24 11:30,24,138.3,139.1,138.2,138.65,142
20171201|2017-04-24 12:00,24,138.55,138.75,137.8,137.95,170
20171201|2017-04-25 03:00,25,137.8,138.25,137.75,137.85,224
20171201|2017-04-25 03:30,25,137.9,138.15,137.65,138.15,122
20171201|2017-04-25 04:00,25,137.85,138.25,137.85,138.05,25
20171201|2017-04-25 04:30,25,138.15,138.2,137.75,137.75,48
20171201|2017-04-25 05:00,25,137.9,137.95,137.65,137.75,101
20171201|2017-04-25 05:30,25,137.7,137.8,137.55,137.8,17
20171201|2017-04-25 06:00,25,137.6,137.85,137.6,137.85,8
20171201|2017-04-25 06:30,25,138,138.2,138,138.1,15
20171201|2017-04-25 07:00,25,137.75,138.2,136.55,138.2,672
20171201|2017-04-25 07:30,25,138.05,138.6,137.9,138.15,84
20171201|2017-04-25 08:00,25,138.05,138.5,138.05,138.2,68
20171201|2017-04-25 08:30,25,138.2,138.8,137.95,138.2,130
20171201|2017-04-25 09:00,25,138.3,138.55,138.1,138.55,112
20171201|2017-04-25 09:30,25,138.3,138.3,137.7,138.1,22
20171201|2017-04-25 10:00,25,138.1,138.35,138.05,138.3,18
20171201|2017-04-25 10:30,25,138.25,138.7,138.05,138.5,82
20171201|2017-04-25 11:00,25,138.65,138.8,138.55,138.8,28
20171201|2017-04-25 11:30,25,138.8,138.8,137.95,138.35,41
20171201|2017-04-25 12:00,25,138.35,138.55,138.15,138.15,155
20171201|2017-04-26 03:00,26,138.8,139.6,138.8,139.15,113
20171201|2017-04-26 03:30,26,139.3,139.3,139,139.15,35
20171201|2017-04-26 04:00,26,139.35,139.55,139.2,139.2,67
20171201|2017-04-26 04:30,26,139.15,139.15,138.6,138.75,67
20171201|2017-04-26 05:00,26,138.7,139,138.7,139,35
20171201|2017-04-26 05:30,26,138.95,139.2,138.95,139.2,8
20171201|2017-04-26 06:00,26,139.5,139.5,139.5,139.5,2
20171201|2017-04-26 06:30,26,139.15,139.25,139,139.25,32
20171201|2017-04-26 07:00,26,139.25,139.35,139,139.25,32
20171201|2017-04-26 07:30,26,139.25,139.25,138.25,138.25,82
20171201|2017-04-26 08:00,26,138.25,138.35,137.75,137.75,128
20171201|2017-04-26 08:30,26,137.5,137.55,137.05,137.35,95
20171201|2017-04-26 09:00,26,137.25,137.6,137.25,137.55,121
20171201|2017-04-26 09:30,26,137.55,138.2,137.55,138.15,38
20171201|2017-04-26 10:00,26,137.9,138,137.2,137.5,48
20171201|2017-04-26 10:30,26,137.3,137.45,136.8,137.45,57
20171201|2017-04-26 11:00,26,137.5,137.5,137.1,137.2,57
20171201|2017-04-26 11:30,26,137.1,137.75,137.1,137.4,174
20171201|2017-04-26 12:00,26,137.25,137.25,136.3,136.3,219
20171201|2017-04-27 03:00,27,136.95,137.1,136.5,137.1,73
20171201|2017-04-27 03:30,27,137.15,137.25,137.1,137.1,26
20171201|2017-04-27 04:00,27,137.1,137.15,137.1,137.1,15
20171201|2017-04-27 04:30,27,136.95,137,136.65,136.85,99
20171201|2017-04-27 05:00,27,137.05,137.05,136.35,136.35,24
20171201|2017-04-27 05:30,27,136.55,136.6,136.1,136.6,19
20171201|2017-04-27 06:00,27,136.45,136.45,136.2,136.3,9
20171201|2017-04-27 06:30,27,136.2,136.4,136.1,136.1,28
20171201|2017-04-27 07:00,27,136.2,136.9,135.65,136.9,127
20171201|2017-04-27 07:30,27,137,137,135.6,135.65,96
20171201|2017-04-27 08:00,27,135.7,136.1,135.65,136.1,98
20171201|2017-04-27 08:30,27,135.95,135.95,135.55,135.65,331
20171201|2017-04-27 09:00,27,135.8,136.05,135.6,135.65,189
20171201|2017-04-27 09:30,27,135.75,135.75,135.3,135.35,172
20171201|2017-04-27 10:00,27,135.3,135.4,135.05,135.15,220
20171201|2017-04-27 10:30,27,135.1,135.3,135.05,135.1,162
20171201|2017-04-27 11:00,27,135.05,135.05,134.65,134.9,260
20171201|2017-04-27 11:30,27,135.2,135.6,134.8,135.6,113
20171201|2017-04-27 12:00,27,135.5,135.8,135.3,135.4,123
20171201|2017-04-28 03:00,28,136.2,136.2,135.5,135.5,34
20171201|2017-04-28 03:30,28,135.6,135.8,135.6,135.8,21
20171201|2017-04-28 04:00,28,135.8,135.95,135.5,135.5,63
20171201|2017-04-28 04:30,28,135.45,135.45,134.8,135.05,30
20171201|2017-04-28 05:00,28,135.25,135.45,135.25,135.25,26
20171201|2017-04-28 05:30,28,135.35,135.7,135.3,135.3,9
20171201|2017-04-28 06:30,28,135.4,135.75,135.4,135.75,18
20171201|2017-04-28 07:00,28,135.65,135.65,135.1,135.45,83
20171201|2017-04-28 07:30,28,135.35,135.6,135.1,135.2,71
20171201|2017-04-28 08:00,28,135.4,135.8,135.1,135.7,76
20171201|2017-04-28 08:30,28,135.5,135.5,135.05,135.4,42
20171201|2017-04-28 09:00,28,135.45,135.75,135.2,135.55,81
20171201|2017-04-28 09:30,28,135.5,136.05,135.3,136.05,104
20171201|2017-04-28 10:00,28,135.8,136.55,135.8,136.2,69
20171201|2017-04-28 10:30,28,136,136.1,135.65,135.75,45
20171201|2017-04-28 11:00,28,135.9,136.3,135.75,136.15,62
20171201|2017-04-28 11:30,28,136.3,137.35,136,137.15,110
20171201|2017-04-28 12:00,28,137.35,140.45,137.3,139.5,469
20171201|2017-05-01 06:30,1,139.65,140.5,139.65,140.3,70
20171201|2017-05-01 07:00,1,140.1,141.25,140.1,140.3,41
20171201|2017-05-01 07:30,1,140.3,140.3,139.7,140.1,24
20171201|2017-05-01 08:00,1,139.9,140.15,139.9,140.1,11
20171201|2017-05-01 08:30,1,140.5,140.65,140.35,140.55,17
20171201|2017-05-01 09:00,1,140.2,140.6,139.95,140.6,10
20171201|2017-05-01 09:30,1,140.65,140.65,140.4,140.4,3
20171201|2017-05-01 10:00,1,140.25,140.7,140.25,140.65,4
20171201|2017-05-01 10:30,1,140.7,143.15,140.7,143.15,88
20171201|2017-05-01 11:00,1,143.25,143.25,141.65,141.65,66
20171201|2017-05-01 11:30,1,141.75,141.85,141.15,141.2,37
20171201|2017-05-01 12:00,1,141.8,142.25,141.45,142.25,78
20171201|2017-05-02 03:00,2,141.95,142.3,141.75,142.2,29
20171201|2017-05-02 03:30,2,141.95,142.2,141.55,142.2,15
20171201|2017-05-02 04:00,2,142.1,142.35,142.1,142.1,13
20171201|2017-05-02 04:30,2,141.75,142,141.7,141.7,12
20171201|2017-05-02 05:00,2,141.75,141.75,141.75,141.75,5
20171201|2017-05-02 05:30,2,141.85,141.85,141.15,141.15,15
20171201|2017-05-02 06:00,2,141.25,141.35,141.2,141.35,3
20171201|2017-05-02 06:30,2,141.25,141.45,141.25,141.45,3
20171201|2017-05-02 07:00,2,141.45,141.45,140.3,140.5,42
20171201|2017-05-02 07:30,2,140.5,140.8,140.1,140.1,15
20171201|2017-05-02 08:00,2,140,140.45,140,140.3,36
20171201|2017-05-02 08:30,2,140.15,140.15,139.2,140.05,169
20171201|2017-05-02 09:00,2,139.7,140.7,139.6,140.7,69
20171201|2017-05-02 09:30,2,140.95,140.95,140.3,140.4,82
20171201|2017-05-02 10:00,2,140.35,140.85,140.35,140.5,31
20171201|2017-05-02 10:30,2,140.5,141.15,140.45,141.15,55
20171201|2017-05-02 11:00,2,141.25,141.4,140.9,141.3,20
20171201|2017-05-02 11:30,2,141.3,141.3,140.65,140.8,10
20171201|2017-05-02 12:00,2,140.9,142.3,140.9,142.1,87
20171201|2017-05-03 03:00,3,142.05,142.55,142.05,142.1,53
20171201|2017-05-03 03:30,3,141.8,141.95,141.8,141.95,4
20171201|2017-05-03 04:00,3,141.95,142.05,141.85,141.9,92
20171201|2017-05-03 04:30,3,142,142,141.75,141.75,59
20171201|2017-05-03 05:00,3,141.7,141.95,141.7,141.95,4
20171201|2017-05-03 05:30,3,141.8,141.85,141.8,141.85,3
20171201|2017-05-03 06:00,3,141.7,141.7,141.7,141.7,1
20171201|2017-05-03 06:30,3,142.1,142.2,142.05,142.05,6
20171201|2017-05-03 07:00,3,141.9,141.95,141.3,141.8,61
20171201|2017-05-03 07:30,3,141.55,142,141.55,142,77
20171201|2017-05-03 08:00,3,141.65,142.2,141.55,142.2,61
20171201|2017-05-03 08:30,3,142.15,142.35,141.7,141.7,87
20171201|2017-05-03 09:00,3,141.75,141.75,140.85,141.55,80
20171201|2017-05-03 09:30,3,141.2,142.15,141.1,142.1,41
20171201|2017-05-03 10:00,3,142.2,142.25,141.9,142.15,54
20171201|2017-05-03 10:30,3,142.2,142.2,141.65,141.65,98
20171201|2017-05-03 11:00,3,142.05,142.75,142.05,142.6,59
20171201|2017-05-03 11:30,3,142.15,142.45,142.05,142.45,16
20171201|2017-05-03 12:00,3,142.25,143.45,142.25,142.9,179
20171201|2017-05-04 03:00,4,142.95,142.95,142.35,142.55,35
20171201|2017-05-04 03:30,4,142.5,142.75,142.5,142.65,24
20171201|2017-05-04 04:00,4,142.4,142.55,142.4,142.55,6
20171201|2017-05-04 04:30,4,142.35,142.35,142.35,142.35,2
20171201|2017-05-04 05:00,4,142.3,142.35,142.25,142.25,15
20171201|2017-05-04 05:30,4,142.1,142.1,141.65,141.65,15
20171201|2017-05-04 06:00,4,141.4,142.05,141.3,142,31
20171201|2017-05-04 06:30,4,141.75,141.75,141.5,141.6,4
20171201|2017-05-04 07:00,4,141.8,141.8,141.05,141.55,50
20171201|2017-05-04 07:30,4,141.4,141.4,140.15,140.6,44
20171201|2017-05-04 08:00,4,140.6,140.6,139.9,139.95,20
20171201|2017-05-04 08:30,4,139.95,139.95,138.4,139.5,128
20171201|2017-05-04 09:00,4,139.35,139.5,138.75,138.95,78
20171201|2017-05-04 09:30,4,139.4,139.4,138.85,139.05,46
20171201|2017-05-04 10:00,4,138.95,139.25,138.95,139.15,40
20171201|2017-05-04 10:30,4,139.2,140,139.2,139.65,50
20171201|2017-05-04 11:00,4,139.75,140.35,139.75,140,31
20171201|2017-05-04 11:30,4,139.95,140.5,139.65,140.5,59
20171201|2017-05-04 12:00,4,140.95,141,140.45,140.75,182
20171201|2017-05-05 03:00,5,140.85,141.3,140.8,141,19
20171201|2017-05-05 03:30,5,140.5,140.85,140.5,140.85,11
20171201|2017-05-05 04:00,5,140.8,141,140.8,141,7
20171201|2017-05-05 04:30,5,140.8,140.8,140.65,140.65,2
20171201|2017-05-05 05:00,5,140.55,140.65,140.15,140.15,6
20171201|2017-05-05 05:30,5,140.3,140.3,140.3,140.3,2
20171201|2017-05-05 06:00,5,140.3,140.3,140.3,140.3,1
20171201|2017-05-05 06:30,5,140.25,140.35,140.25,140.35,7
20171201|2017-05-05 07:00,5,140.55,140.8,140.45,140.5,12
20171201|2017-05-05 07:30,5,140.65,142,140.65,141.15,16
20171201|2017-05-05 08:00,5,141.15,141.3,140.5,141.25,49
20171201|2017-05-05 08:30,5,141.2,141.2,140.2,140.35,41
20171201|2017-05-05 09:00,5,140.6,140.9,140.6,140.7,12
20171201|2017-05-05 09:30,5,141.05,141.05,140.35,140.55,27
20171201|2017-05-05 10:00,5,140.45,140.65,140.4,140.65,25
20171201|2017-05-05 10:30,5,140.4,140.5,140.1,140.5,27
20171201|2017-05-05 11:00,5,140.35,140.95,140.3,140.9,74
20171201|2017-05-05 11:30,5,140.9,140.9,140.65,140.75,66
20171201|2017-05-05 12:00,5,140.8,141.7,140.55,141.6,114
20171201|2017-05-08 03:00,8,141.45,141.75,141.45,141.75,15
20171201|2017-05-08 03:30,8,141.55,141.55,141.45,141.45,10
20171201|2017-05-08 04:00,8,141.55,141.55,141.55,141.55,1
20171201|2017-05-08 04:30,8,141.3,141.3,141.15,141.2,8
20171201|2017-05-08 05:00,8,141.1,141.6,141.1,141.6,38
20171201|2017-05-08 07:00,8,141.45,141.55,141.2,141.4,10
20171201|2017-05-08 07:30,8,141.25,142.35,141.15,142.1,124
20171201|2017-05-08 08:00,8,142.3,142.3,141.6,141.6,34
20171201|2017-05-08 08:30,8,141.7,142,141.25,142,54
20171201|2017-05-08 09:00,8,141.85,142.6,141.85,142.5,122
20171201|2017-05-08 09:30,8,142.4,142.45,141.95,141.95,40
20171201|2017-05-08 10:00,8,142.1,142.2,141.35,141.35,224
20171201|2017-05-08 10:30,8,141.35,142,141.35,141.9,38
20171201|2017-05-08 11:00,8,142.05,142.2,141.75,141.75,49
20171201|2017-05-08 11:30,8,141.75,142.2,141.5,142.15,75
20171201|2017-05-08 12:00,8,142.15,142.8,142.1,142.65,190
20171201|2017-05-09 03:00,9,142.5,142.5,142.4,142.45,7
20171201|2017-05-09 03:30,9,142.4,142.4,142.35,142.35,3
20171201|2017-05-09 04:00,9,142.15,142.15,141.85,141.85,2
20171201|2017-05-09 05:00,9,141.8,141.8,141.8,141.8,3
20171201|2017-05-09 05:30,9,142.15,142.15,141.85,141.9,8
20171201|2017-05-09 06:00,9,142.05,142.05,142.05,142.05,1
20171201|2017-05-09 06:30,9,141.7,141.7,141.5,141.55,13
20171201|2017-05-09 07:00,9,141.85,142.05,141.85,141.95,19
20171201|2017-05-09 07:30,9,142.25,142.5,142.25,142.5,34
20171201|2017-05-09 08:00,9,142.55,142.65,142.35,142.65,95
20171201|2017-05-09 08:30,9,142.65,142.65,142,142.2,18
20171201|2017-05-09 09:00,9,142.2,142.4,141.55,141.6,73
20171201|2017-05-09 09:30,9,141.7,141.9,141.65,141.65,35
20171201|2017-05-09 10:00,9,141.7,141.75,141.55,141.65,71
20171201|2017-05-09 10:30,9,141.65,141.65,140.45,141,69
20171201|2017-05-09 11:00,9,141.2,141.4,141.2,141.35,49
20171201|2017-05-09 11:30,9,141.45,141.55,141,141.15,53
20171201|2017-05-09 12:00,9,141.2,141.3,140.85,141.05,113
20171201|2017-05-10 03:00,10,141.3,141.3,140.8,141,19
20171201|2017-05-10 03:30,10,140.9,141.1,140.9,141.05,18
20171201|2017-05-10 04:00,10,140.75,140.75,140.75,140.75,2
20171201|2017-05-10 04:30,10,140.65,140.65,140.5,140.55,19
20171201|2017-05-10 05:00,10,140.75,140.75,140.75,140.75,2
20171201|2017-05-10 05:30,10,140.85,140.85,140.85,140.85,41
20171201|2017-05-10 06:00,10,140.65,140.9,140.65,140.9,3
20171201|2017-05-10 07:00,10,140.8,141.65,140.8,141.65,17
20171201|2017-05-10 07:30,10,141.65,141.65,141.55,141.55,3
20171201|2017-05-10 08:00,10,141.5,141.8,141.3,141.6,19
20171201|2017-05-10 08:30,10,141.6,142.1,141.55,142,36
20171201|2017-05-10 09:00,10,141.75,142.25,141.7,142.2,34
20171201|2017-05-10 09:30,10,141.9,142.05,141.75,141.75,35
20171201|2017-05-10 10:00,10,141.4,141.9,141.4,141.9,6
20171201|2017-05-10 10:30,10,141.85,142.35,141.85,142.1,49
20171201|2017-05-10 11:00,10,141.9,142.2,141.75,142.05,53
20171201|2017-05-10 11:30,10,142.15,142.15,142,142,5
20171201|2017-05-10 12:00,10,142.1,142.35,142,142,100
20171201|2017-05-11 03:00,11,142.15,142.95,142.15,142.75,20
20171201|2017-05-11 03:30,11,142.6,142.6,142.35,142.35,5
20171201|2017-05-11 04:00,11,142.3,142.3,141.65,141.75,14
20171201|2017-05-11 05:00,11,142.35,142.35,142.35,142.35,1
20171201|2017-05-11 06:30,11,141.75,141.75,141.55,141.55,5
20171201|2017-05-11 07:00,11,141.6,141.9,141.45,141.9,12
20171201|2017-05-11 07:30,11,142.05,142.05,139.5,139.75,96
20171201|2017-05-11 08:00,11,139.75,139.95,139.25,139.8,216
20171201|2017-05-11 08:30,11,139.7,140.1,139.4,140.1,73
20171201|2017-05-11 09:00,11,139.75,140.15,139.6,140,56
20171201|2017-05-11 09:30,11,140,140.15,139.7,139.75,31
20171201|2017-05-11 10:00,11,139.9,140,139.5,139.5,82
20171201|2017-05-11 10:30,11,139.4,139.8,139.4,139.8,36
20171201|2017-05-11 11:00,11,139.65,140.05,139.65,139.95,20
20171201|2017-05-11 11:30,11,140.1,140.1,140.1,140.1,8
20171201|2017-05-11 12:00,11,139.5,140.1,139.4,139.7,116
20171201|2017-05-12 03:00,12,140,140,139.65,139.8,16
20171201|2017-05-12 03:30,12,139.75,139.85,139.75,139.85,6
20171201|2017-05-12 04:00,12,139.8,140.05,139.8,140.05,10
20171201|2017-05-12 04:30,12,139.8,139.9,139.8,139.85,12
20171201|2017-05-12 05:00,12,139.85,139.85,139.8,139.8,2
20171201|2017-05-12 05:30,12,139.55,139.6,139.55,139.6,3
20171201|2017-05-12 06:00,12,139.7,139.7,139.35,139.55,46
20171201|2017-05-12 06:30,12,139.8,139.9,139.7,139.75,17
20171201|2017-05-12 07:00,12,139.9,140.35,139.9,140.15,24
20171201|2017-05-12 07:30,12,140.4,140.85,140.4,140.65,75
20171201|2017-05-12 08:00,12,140.8,140.8,140.7,140.7,11
20171201|2017-05-12 08:30,12,140.55,141.25,140.55,141,60
20171201|2017-05-12 09:00,12,141.1,141.25,140.75,140.8,36
20171201|2017-05-12 09:30,12,140.75,140.8,140.65,140.75,33
20171201|2017-05-12 10:00,12,140.75,140.75,140.4,140.6,67
20171201|2017-05-12 10:30,12,140.55,140.7,140.4,140.6,41
20171201|2017-05-12 11:00,12,140.55,140.55,140.45,140.45,12
20171201|2017-05-12 11:30,12,140.45,140.45,140.45,140.45,1
20171201|2017-05-12 12:00,12,140.6,140.75,140.5,140.55,20
20171201|2017-05-15 03:00,15,140.45,140.55,140.45,140.55,4
20171201|2017-05-15 04:00,15,141.15,141.15,140.6,140.6,7
20171201|2017-05-15 04:30,15,140.75,140.75,140.75,140.75,1
20171201|2017-05-15 05:00,15,140.7,140.7,140.55,140.55,4
20171201|2017-05-15 05:30,15,140.45,140.55,140.45,140.55,2
20171201|2017-05-15 06:00,15,140.3,140.3,138.85,138.9,120
20171201|2017-05-15 06:30,15,139.35,139.8,139.35,139.8,8
20171201|2017-05-15 07:00,15,139.4,140.05,139.15,140.05,14
20171201|2017-05-15 07:30,15,140.25,140.25,139.75,139.95,26
20171201|2017-05-15 08:00,15,139.8,140.35,139.7,140.35,17
20171201|2017-05-15 08:30,15,140.45,140.5,140.35,140.35,3
20171201|2017-05-15 09:00,15,140.35,140.35,139.55,139.75,18
20171201|2017-05-15 09:30,15,140,140.3,140,140.1,11
20171201|2017-05-15 10:00,15,140.1,140.45,140.05,140.25,42
20171201|2017-05-15 10:30,15,140.1,140.1,139.85,139.95,10
20171201|2017-05-15 11:00,15,140.05,140.05,139.65,139.65,9
20171201|2017-05-15 11:30,15,139.7,139.7,139.5,139.7,21
20171201|2017-05-15 12:00,15,139.8,139.8,139.05,139.1,207
20171201|2017-05-16 03:00,16,139.1,139.1,138.7,138.95,38
20171201|2017-05-16 03:30,16,138.75,138.9,138.75,138.8,40
20171201|2017-05-16 04:30,16,139.05,139.2,139,139.05,6
20171201|2017-05-16 05:00,16,138.95,138.95,138.8,138.85,8
20171201|2017-05-16 05:30,16,138.9,139,138.9,139,2
20171201|2017-05-16 06:00,16,139.05,139.05,139.05,139.05,3
20171201|2017-05-16 06:30,16,139.05,139.4,139.05,139.4,10
20171201|2017-05-16 07:00,16,139.35,139.65,139.35,139.6,15
20171201|2017-05-16 07:30,16,139.55,139.85,139.2,139.55,50
20171201|2017-05-16 08:00,16,139.5,139.75,139.5,139.55,12
20171201|2017-05-16 08:30,16,139.55,139.55,138.85,139.05,29
20171201|2017-05-16 09:00,16,138.65,138.7,138.25,138.45,174
20171201|2017-05-16 09:30,16,138.6,138.6,138.4,138.5,47
20171201|2017-05-16 10:00,16,138.25,138.25,138,138,63
20171201|2017-05-16 10:30,16,138.1,138.1,137.75,137.75,121
20171201|2017-05-16 11:00,16,137.55,137.65,137.55,137.55,85
20171201|2017-05-16 11:30,16,137.55,137.6,137.5,137.6,111
20171201|2017-05-16 12:00,16,137.5,137.7,137.1,137.25,122
20171201|2017-05-17 03:00,17,138,138.1,137.45,137.5,62
20171201|2017-05-17 03:30,17,137.5,137.8,137.5,137.7,3
20171201|2017-05-17 04:00,17,137.35,137.5,137.35,137.45,10
20171201|2017-05-17 05:00,17,137.65,137.65,137.55,137.55,3
20171201|2017-05-17 05:30,17,137.4,137.4,137.3,137.3,5
20171201|2017-05-17 06:00,17,137.15,137.15,137.15,137.15,2
20171201|2017-05-17 06:30,17,137.25,137.25,137.25,137.25,1
20171201|2017-05-17 07:00,17,137.4,137.4,136.75,136.75,25
20171201|2017-05-17 07:30,17,136.6,136.8,136.4,136.8,122
20171201|2017-05-17 08:00,17,136.75,136.75,136.3,136.3,92
20171201|2017-05-17 08:30,17,136.3,136.75,136,136.6,318
20171201|2017-05-17 09:00,17,136.5,136.5,136.3,136.4,16
20171201|2017-05-17 09:30,17,136.4,137.15,136.4,137.15,64
20171201|2017-05-17 10:00,17,137.3,137.8,137.3,137.65,21
20171201|2017-05-17 10:30,17,137.75,138.7,137.5,138.6,30
20171201|2017-05-17 11:00,17,138.55,140.5,138.55,140.25,106
20171201|2017-05-17 11:30,17,140.5,141.1,140.25,140.6,115
20171201|2017-05-17 12:00,17,140.25,140.9,140.1,140.35,79
20171201|2017-05-18 03:00,18,139.15,139.15,137.75,138.05,125
20171201|2017-05-18 03:30,18,138.1,138.4,138.1,138.4,31
20171201|2017-05-18 04:00,18,138.4,138.4,137.15,137.3,96
20171201|2017-05-18 04:30,18,137.15,137.15,136.7,137.1,37
20171201|2017-05-18 05:00,18,137.35,137.55,137.1,137.55,27
20171201|2017-05-18 05:30,18,137.55,137.55,136.9,136.9,20
20171201|2017-05-18 06:00,18,137.55,137.65,137.5,137.5,6
20171201|2017-05-18 06:30,18,137.35,137.35,137,137.05,38
20171201|2017-05-18 07:00,18,136.85,137.1,136.15,136.9,222
20171201|2017-05-18 07:30,18,136.8,136.9,136.3,136.55,275
20171201|2017-05-18 08:00,18,136.55,136.6,135.95,136,188
20171201|2017-05-18 08:30,18,136.05,136.3,135.5,136.3,477
20171201|2017-05-18 09:00,18,136.15,137.1,136.05,136.85,109
20171201|2017-05-18 09:30,18,136.9,137.85,136.8,137.65,366
20171201|2017-05-18 10:00,18,137.5,137.75,137.1,137.55,130
20171201|2017-05-18 10:30,18,137.35,137.35,136.7,137,116
20171201|2017-05-18 11:00,18,137.1,137.2,136.55,136.85,55
20171201|2017-05-18 11:30,18,136.65,136.65,135.65,135.7,174
20171201|2017-05-18 12:00,18,135.55,135.75,135.15,135.2,362
20171201|2017-05-19 03:00,19,135.15,135.95,135.05,135.95,70
20171201|2017-05-19 03:30,19,136.15,136.2,135.95,135.95,16
20171201|2017-05-19 04:00,19,135.85,136.5,135.85,136.5,19
20171201|2017-05-19 04:30,19,136.3,136.65,136.3,136.45,37
20171201|2017-05-19 05:00,19,136,136.3,136,136.3,27
20171201|2017-05-19 05:30,19,136.3,136.3,136.15,136.15,16
20171201|2017-05-19 06:00,19,136.15,136.7,136.15,136.7,29
20171201|2017-05-19 06:30,19,136.45,136.75,136.35,136.55,22
20171201|2017-05-19 07:00,19,136.5,137.25,136.3,136.85,37
20171201|2017-05-19 07:30,19,136.95,138.5,136.95,138.05,123
20171201|2017-05-19 08:00,19,138.05,138.65,137.85,138.1,45
20171201|2017-05-19 08:30,19,138.4,139.2,138.4,138.8,123
20171201|2017-05-19 09:00,19,139.1,139.1,138.2,138.45,35
20171201|2017-05-19 09:30,19,138.6,138.7,138.2,138.2,61
20171201|2017-05-19 10:00,19,138.25,138.45,137.7,137.7,63
20171201|2017-05-19 10:30,19,137.65,137.9,137.5,137.85,52
20171201|2017-05-19 11:00,19,138.25,138.35,137.4,137.7,38
20171201|2017-05-19 11:30,19,137.8,138.05,137.35,137.4,44
20171201|2017-05-19 12:00,19,137.45,138.05,137.45,138.05,103
20171201|2017-05-22 03:00,22,138.05,138.65,137.9,138.55,20
20171201|2017-05-22 03:30,22,138.55,138.75,138.55,138.75,4
20171201|2017-05-22 04:00,22,138.6,138.6,138.25,138.25,9
20171201|2017-05-22 04:30,22,138,138,138,138,1
20171201|2017-05-22 05:00,22,138.15,138.3,138,138.3,20
20171201|2017-05-22 05:30,22,138.4,138.45,138.15,138.2,16
20171201|2017-05-22 06:00,22,137.9,137.9,137.4,137.4,19
20171201|2017-05-22 06:30,22,137.5,137.7,137.3,137.6,23
20171201|2017-05-22 07:00,22,137.45,137.45,136.95,137,80
20171201|2017-05-22 07:30,22,137.05,137.45,136.95,137.45,29
20171201|2017-05-22 08:00,22,137.75,137.75,137.1,137.2,38
20171201|2017-05-22 08:30,22,137.45,137.45,136.85,137,23
20171201|2017-05-22 09:00,22,136.85,136.85,135.95,135.95,121
20171201|2017-05-22 09:30,22,136.05,136.15,135.45,135.85,125
20171201|2017-05-22 10:00,22,135.65,136.2,135.65,135.8,56
20171201|2017-05-22 10:30,22,136,136,135.75,135.8,14
20171201|2017-05-22 11:00,22,135.75,136,135.55,135.65,22
20171201|2017-05-22 11:30,22,135.55,136,135.45,135.95,45
20171201|2017-05-22 12:00,22,136.25,136.6,135.95,136.3,141
20171201|2017-05-23 03:00,23,136.55,136.55,136.2,136.55,24
20171201|2017-05-23 03:30,23,136.65,136.65,136.5,136.6,7
20171201|2017-05-23 04:00,23,136.55,136.75,136.5,136.75,10
20171201|2017-05-23 04:30,23,136.65,136.85,136.5,136.5,50
20171201|2017-05-23 05:00,23,136.2,136.2,136.2,136.2,3
20171201|2017-05-23 05:30,23,136.35,137,136.35,136.65,19
20171201|2017-05-23 06:00,23,136.75,136.85,136.65,136.85,15
20171201|2017-05-23 06:30,23,137,137,137,137,1
20171201|2017-05-23 07:00,23,137,137.15,136.9,137.1,10
20171201|2017-05-23 07:30,23,137,137.4,137,137.4,27
20171201|2017-05-23 08:00,23,137.45,137.45,136.9,137.15,53
20171201|2017-05-23 08:30,23,137.05,137.05,136.55,136.7,12
20171201|2017-05-23 09:00,23,136.55,136.55,136,136.3,29
20171201|2017-05-23 09:30,23,135.95,136.95,135.9,136.75,27
20171201|2017-05-23 10:00,23,136.85,137,136.65,136.85,38
20171201|2017-05-23 10:30,23,136.8,136.9,136.1,136.25,32
20171201|2017-05-23 11:00,23,136.25,136.6,136.25,136.6,3
20171201|2017-05-23 11:30,23,136.25,136.3,136.1,136.1,40
20171201|2017-05-23 12:00,23,136.15,136.2,135.85,136.1,151
20171201|2017-05-24 03:00,24,136.4,136.55,136.4,136.4,87
20171201|2017-05-24 03:30,24,136.3,136.4,136.3,136.4,4
20171201|2017-05-24 04:00,24,136.25,136.25,135.85,135.85,23
20171201|2017-05-24 04:30,24,135.65,135.65,135.35,135.35,24
20171201|2017-05-24 05:00,24,135.4,135.8,135.4,135.75,10
20171201|2017-05-24 05:30,24,135.55,135.55,135.55,135.55,1
20171201|2017-05-24 06:00,24,135.5,135.6,135.5,135.5,6
20171201|2017-05-24 06:30,24,135.65,135.85,135.55,135.55,13
20171201|2017-05-24 07:00,24,135.5,135.9,135.4,135.9,17
20171201|2017-05-24 07:30,24,135.7,135.85,135.2,135.5,64
20171201|2017-05-24 08:00,24,135.55,135.55,135,135.15,147
20171201|2017-05-24 08:30,24,135.2,136.15,135,135.8,159
20171201|2017-05-24 09:00,24,136,136,135.75,135.95,41
20171201|2017-05-24 09:30,24,135.85,135.85,135.5,135.5,30
20171201|2017-05-24 10:00,24,135.65,135.8,135.4,135.45,24
20171201|2017-05-24 10:30,24,135.45,135.45,135.3,135.35,20
20171201|2017-05-24 11:00,24,135.35,135.4,134.7,134.7,93
20171201|2017-05-24 11:30,24,134.8,134.85,134.1,134.3,204
20171201|2017-05-24 12:00,24,134.2,134.6,133.95,134.3,479
20171201|2017-05-25 03:00,25,134.75,134.75,134.45,134.45,15
20171201|2017-05-25 03:30,25,134.5,134.5,134.5,134.5,2
20171201|2017-05-25 04:00,25,134.5,134.5,134.5,134.5,1
20171201|2017-05-25 04:30,25,134.55,134.6,134.55,134.6,2
20171201|2017-05-25 05:00,25,134.75,135.05,134.7,134.7,68
20171201|2017-05-25 05:30,25,134.7,134.9,134.7,134.9,30
20171201|2017-05-25 06:00,25,135,135.05,134.75,134.75,31
20171201|2017-05-25 06:30,25,134.8,134.8,134.65,134.65,28
20171201|2017-05-25 07:00,25,134.55,134.55,134.25,134.5,50
20171201|2017-05-25 07:30,25,134.7,134.7,134.4,134.6,218
20171201|2017-05-25 08:00,25,134.65,135,134.6,134.85,29
20171201|2017-05-25 08:30,25,134.8,134.8,134.1,134.25,100
20171201|2017-05-25 09:00,25,134.25,134.25,133.95,133.95,90
20171201|2017-05-25 09:30,25,133.8,133.8,133.55,133.7,220
20171201|2017-05-25 10:00,25,133.6,133.7,133.5,133.5,60
20171201|2017-05-25 10:30,25,133.5,134.2,133.15,134.1,459
20171201|2017-05-25 11:00,25,134.05,135.15,133.55,134.8,159
20171201|2017-05-25 11:30,25,134.9,135.8,134.9,135.4,170
20171201|2017-05-25 12:00,25,135.4,135.6,135.1,135.3,37
20171201|2017-05-26 03:00,26,135.8,135.8,135.45,135.7,47
20171201|2017-05-26 03:30,26,135.65,135.85,135.65,135.65,19
20171201|2017-05-26 04:00,26,135.55,135.7,135.55,135.7,4
20171201|2017-05-26 04:30,26,135.5,135.8,135.5,135.8,48
20171201|2017-05-26 05:00,26,135.7,136,135.7,135.9,25
20171201|2017-05-26 05:30,26,135.95,135.95,135.85,135.85,4
20171201|2017-05-26 06:00,26,135.55,135.55,135.4,135.5,40
20171201|2017-05-26 06:30,26,134.9,134.9,134.7,134.8,16
20171201|2017-05-26 07:00,26,135.25,135.9,135.25,135.75,12
20171201|2017-05-26 07:30,26,135.3,136.8,135.25,136.5,61
20171201|2017-05-26 08:00,26,136.35,136.4,135.95,136.25,63
20171201|2017-05-26 08:30,26,135.9,136.05,135.5,136.05,56
20171201|2017-05-26 09:00,26,136.25,136.7,136.15,136.6,36
20171201|2017-05-26 09:30,26,136.4,136.45,136.1,136.2,45
20171201|2017-05-26 10:00,26,136.4,137.2,136.4,137.15,101
20171201|2017-05-26 10:30,26,137.35,138,137.35,137.55,102
20171201|2017-05-26 11:00,26,137.3,137.5,137,137.05,52
20171201|2017-05-26 11:30,26,137,137.2,136.9,137,38
20171201|2017-05-26 12:00,26,137.1,137.2,136.85,136.85,153
20171201|2017-05-30 03:00,30,136.45,136.8,136.35,136.7,57
20171201|2017-05-30 03:30,30,136.75,136.85,136.7,136.75,7
20171201|2017-05-30 04:00,30,136.75,136.85,136.75,136.85,2
20171201|2017-05-30 04:30,30,136.7,136.8,136.65,136.8,15
20171201|2017-05-30 05:00,30,136.7,137.55,136.7,137.55,24
20171201|2017-05-30 05:30,30,137.3,137.3,136.9,136.9,16
20171201|2017-05-30 06:00,30,137.05,137.1,137.05,137.1,6
20171201|2017-05-30 06:30,30,137.1,137.4,137.05,137.4,12
20171201|2017-05-30 07:00,30,137.7,138.2,137.7,137.9,16
20171201|2017-05-30 07:30,30,137.85,138.35,137.85,138.15,60
20171201|2017-05-30 08:00,30,138.1,138.1,137.9,137.9,281
20171201|2017-05-30 08:30,30,138,138.25,137.8,138.2,142
20171201|2017-05-30 09:00,30,138.1,138.1,138,138.05,78
20171201|2017-05-30 09:30,30,138.1,138.15,137.8,137.9,195
20171201|2017-05-30 10:00,30,137.9,138.45,137.9,138.45,112
20171201|2017-05-30 10:30,30,138.3,138.5,138.2,138.25,37
20171201|2017-05-30 11:00,30,138.15,138.25,137.55,137.55,208
20171201|2017-05-30 11:30,30,137.5,137.7,137.5,137.7,34
20171201|2017-05-30 12:00,30,137.8,138.1,137.75,137.85,36
20171201|2017-05-31 03:00,31,138.1,139.05,138.1,139,297
20171201|2017-05-31 03:30,31,138.85,138.85,138.55,138.65,50
20171201|2017-05-31 04:00,31,138.85,138.95,138.7,138.7,9
20171201|2017-05-31 05:00,31,138.9,138.9,138.85,138.85,6
20171201|2017-05-31 05:30,31,139,139.2,138.85,139.1,35
20171201|2017-05-31 06:00,31,139.1,139.15,138.8,138.85,14
20171201|2017-05-31 06:30,31,138.9,138.9,138.9,138.9,4
20171201|2017-05-31 07:00,31,138.95,138.95,138.15,138.15,13
20171201|2017-05-31 07:30,31,138.25,138.25,137.25,137.4,201
20171201|2017-05-31 08:00,31,137.35,137.45,135.75,135.95,109
20171201|2017-05-31 08:30,31,136,136.3,135.8,136.3,43
20171201|2017-05-31 09:00,31,136.25,136.35,135.25,135.4,216
20171201|2017-05-31 09:30,31,135.4,135.55,134.9,135.25,50
20171201|2017-05-31 10:00,31,135.2,135.35,135,135.2,27
20171201|2017-05-31 10:30,31,135.2,135.75,135.15,135.7,37
20171201|2017-05-31 11:00,31,135.65,135.65,135,135.05,61
20171201|2017-05-31 11:30,31,135,135,134.2,134.65,17
20171201|2017-05-31 12:00,31,134.65,135.35,134.65,134.9,235
20171201|2017-05-31 12:30,31,134.9,134.9,134.9,134.9,3
20171201|2017-06-01 03:00,1,135.4,135.8,135.15,135.2,31
20171201|2017-06-01 03:30,1,135.15,135.4,135.05,135.35,73
20171201|2017-06-01 04:00,1,135.45,135.45,135.3,135.35,24
20171201|2017-06-01 04:30,1,135.3,135.3,134.7,134.7,23
20171201|2017-06-01 05:00,1,134.75,134.8,134.7,134.7,15
20171201|2017-06-01 06:00,1,134.85,134.85,134.85,134.85,3
20171201|2017-06-01 06:30,1,134.85,135.4,134.85,135.15,17
20171201|2017-06-01 07:00,1,135.1,135.55,134.85,135.1,20
20171201|2017-06-01 07:30,1,135.45,135.65,135,135.15,16
20171201|2017-06-01 08:00,1,135.1,135.2,134.2,134.35,40
20171201|2017-06-01 08:30,1,134.35,135.25,134.35,134.95,135
20171201|2017-06-01 09:00,1,135.1,135.25,134.45,134.75,25
20171201|2017-06-01 09:30,1,134.85,134.9,134.5,134.75,76
20171201|2017-06-01 10:00,1,134.8,134.95,134.7,134.85,22
20171201|2017-06-01 10:30,1,135,135.4,134.9,135.15,118
20171201|2017-06-01 11:00,1,135.05,135.05,134.85,134.9,45
20171201|2017-06-01 11:30,1,134.95,134.95,134.6,134.7,49
20171201|2017-06-01 12:00,1,134.65,134.65,133.35,133.6,377
20171201|2017-06-02 03:00,2,134,134,133.2,133.2,37
20171201|2017-06-02 03:30,2,133.25,133.3,132.85,133.05,101
20171201|2017-06-02 04:00,2,132.95,133.05,132.75,132.95,46
20171201|2017-06-02 04:30,2,133,133.3,132.95,133.15,84
20171201|2017-06-02 05:00,2,133.15,133.4,133,133.2,48
20171201|2017-06-02 05:30,2,133.25,133.85,133.25,133.5,38
20171201|2017-06-02 06:00,2,133.45,133.6,133.2,133.2,54
20171201|2017-06-02 06:30,2,133.3,133.55,133.3,133.35,44
20171201|2017-06-02 07:00,2,133.15,133.55,132.95,133.55,60
20171201|2017-06-02 07:30,2,133.5,133.65,132.8,133.05,74
20171201|2017-06-02 08:00,2,132.9,133.35,132.75,133.3,75
20171201|2017-06-02 08:30,2,133.25,133.35,132.45,132.6,107
20171201|2017-06-02 09:00,2,132.7,133.55,132.5,133.55,127
20171201|2017-06-02 09:30,2,133.5,133.85,133.5,133.7,48
20171201|2017-06-02 10:00,2,133.65,133.65,132.8,132.8,72
20171201|2017-06-02 10:30,2,132.7,132.9,132.5,132.75,79
20171201|2017-06-02 11:00,2,132.75,132.85,131.95,131.95,198
20171201|2017-06-02 11:30,2,131.9,132.25,131.5,131.6,477
20171201|2017-06-02 12:00,2,131.7,131.75,131.2,131.35,421
20171201|2017-06-05 03:00,5,132.05,132.05,131.65,132,48
20171201|2017-06-05 03:30,5,132.1,132.35,132.05,132.2,50
20171201|2017-06-05 04:00,5,132.1,132.1,131.9,131.9,19
20171201|2017-06-05 04:30,5,132.05,132.4,132.05,132.25,27
20171201|2017-06-05 05:00,5,132.3,132.55,132.15,132.2,70
20171201|2017-06-05 05:30,5,132.15,132.25,131.75,131.75,102
20171201|2017-06-05 06:00,5,131.8,132.25,131.8,132.2,171
20171201|2017-06-05 06:30,5,132.2,132.35,132.1,132.35,40
20171201|2017-06-05 07:00,5,132,132.2,131.55,132,77
20171201|2017-06-05 07:30,5,132.15,132.15,131.9,132,127
20171201|2017-06-05 08:00,5,131.85,133,131.7,133,143
20171201|2017-06-05 08:30,5,133.05,133.5,132.95,133,206
20171201|2017-06-05 09:00,5,133.4,133.4,132.8,132.9,88
20171201|2017-06-05 09:30,5,133,133.15,132.7,133.1,48
20171201|2017-06-05 10:00,5,132.9,133.25,132.8,133.25,29
20171201|2017-06-05 10:30,5,133.3,135.15,133.3,135.15,204
20171201|2017-06-05 11:00,5,135,135.2,134.45,134.9,57
20171201|2017-06-05 11:30,5,134.45,134.75,134.25,134.55,44
20171201|2017-06-05 12:00,5,134.5,134.9,134.15,134.3,196
20171201|2017-06-06 03:00,6,135,135.4,134.7,135.4,25
20171201|2017-06-06 03:30,6,135.15,135.15,134.65,134.9,38
20171201|2017-06-06 04:00,6,134.95,134.95,134.6,134.6,9
20171201|2017-06-06 04:30,6,134.3,134.3,134.3,134.3,2
20171201|2017-06-06 05:00,6,134.45,134.5,134,134.1,35
20171201|2017-06-06 05:30,6,134.5,134.95,134.45,134.5,32
20171201|2017-06-06 06:00,6,134.5,134.5,134.4,134.5,7
20171201|2017-06-06 06:30,6,134.75,134.9,134.4,134.4,12
20171201|2017-06-06 07:00,6,134.25,134.25,133.25,133.65,146
20171201|2017-06-06 07:30,6,133.7,133.85,132.8,133.65,97
20171201|2017-06-06 08:00,6,133.55,133.9,133.35,133.8,74
20171201|2017-06-06 08:30,6,133.7,133.8,133.5,133.55,31
20171201|2017-06-06 09:00,6,133.5,133.55,132.95,133.45,132
20171201|2017-06-06 09:30,6,133.15,133.25,132.95,133.25,20
20171201|2017-06-06 10:00,6,133.5,133.65,133.35,133.35,38
20171201|2017-06-06 10:30,6,133.15,133.15,132.2,132.4,239
20171201|2017-06-06 11:00,6,132.45,132.5,132.1,132.1,40
20171201|2017-06-06 11:30,6,132,132.25,131.7,132.2,61
20171201|2017-06-06 12:00,6,132.05,132.1,131.3,131.5,307
20171201|2017-06-07 03:00,7,132.1,132.15,131.85,132.1,62
20171201|2017-06-07 03:30,7,132.1,132.4,131.9,132.4,19
20171201|2017-06-07 04:00,7,132.3,132.3,132.1,132.2,11
20171201|2017-06-07 04:30,7,132.15,132.25,132,132.15,22
20171201|2017-06-07 05:00,7,131.95,131.95,131.65,131.75,44
20171201|2017-06-07 05:30,7,131.85,132,131.7,131.75,81
20171201|2017-06-07 06:00,7,131.75,131.95,131.75,131.9,15
20171201|2017-06-07 06:30,7,132,132.15,132,132,8
20171201|2017-06-07 07:00,7,131.95,132.4,131.8,132.4,72
20171201|2017-06-07 07:30,7,132.25,132.25,131.6,131.65,101
20171201|2017-06-07 08:00,7,131.65,132.05,131.65,132.05,72
20171201|2017-06-07 08:30,7,131.95,132.55,131.85,132.4,44
20171201|2017-06-07 09:00,7,132.4,132.45,132.2,132.45,23
20171201|2017-06-07 09:30,7,132.2,132.2,131.3,131.6,92
20171201|2017-06-07 10:00,7,131.55,132,131.55,132,24
20171201|2017-06-07 10:30,7,132,132,131.7,131.75,33
20171201|2017-06-07 11:00,7,131.7,132,131.7,131.95,74
20171201|2017-06-07 11:30,7,131.95,132,131.6,131.75,17
20171201|2017-06-07 12:00,7,131.75,131.9,131.45,131.5,124
20171201|2017-06-08 03:00,8,132,132.2,132,132.05,23
20171201|2017-06-08 03:30,8,132.1,132.1,132,132.05,15
20171201|2017-06-08 04:00,8,132.05,132.1,132.05,132.1,3
20171201|2017-06-08 04:30,8,132.05,132.05,131.95,132.05,3
20171201|2017-06-08 05:00,8,131.95,132.1,131.95,131.95,22
20171201|2017-06-08 05:30,8,132.05,132.5,132.05,132.4,27
20171201|2017-06-08 06:00,8,132.25,132.25,131.9,132.05,23
20171201|2017-06-08 06:30,8,132.05,132.05,131.9,131.95,62
20171201|2017-06-08 07:00,8,131.95,132.1,131.6,131.65,51
20171201|2017-06-08 07:30,8,131.7,131.7,131.25,131.35,124
20171201|2017-06-08 08:00,8,131.4,131.6,131.15,131.55,96
20171201|2017-06-08 08:30,8,131.55,131.65,131.3,131.65,58
20171201|2017-06-08 09:00,8,131.6,132.3,131.6,132.05,92
20171201|2017-06-08 09:30,8,132.2,132.2,132,132,159
20171201|2017-06-08 10:00,8,132,132,131.85,131.9,328
20171201|2017-06-08 10:30,8,131.85,132,131.8,131.8,245
20171201|2017-06-08 11:00,8,131.85,132.2,131.8,132.1,121
20171201|2017-06-08 11:30,8,132,132.2,131.95,131.95,129
20171201|2017-06-08 12:00,8,131.9,132.25,131.8,132.2,154
20171201|2017-06-09 03:00,9,132.3,132.8,132.3,132.5,66
20171201|2017-06-09 03:30,9,132.45,132.55,132.25,132.35,11
20171201|2017-06-09 04:00,9,132.35,132.5,132.35,132.5,14
20171201|2017-06-09 04:30,9,132.5,132.65,132.5,132.6,50
20171201|2017-06-09 05:00,9,132.6,132.85,132.55,132.75,75
20171201|2017-06-09 05:30,9,132.8,132.8,132.65,132.65,24
20171201|2017-06-09 06:00,9,132.75,132.8,132.65,132.7,23
20171201|2017-06-09 06:30,9,132.65,132.8,132.65,132.65,37
20171201|2017-06-09 07:00,9,132.7,132.75,132.3,132.35,43
20171201|2017-06-09 07:30,9,132.4,132.8,132.4,132.8,8
20171201|2017-06-09 08:00,9,132.75,133.15,132.65,133.1,36
20171201|2017-06-09 08:30,9,133.15,134.35,133.15,134.05,185
20171201|2017-06-09 09:00,9,133.9,133.95,133.35,133.95,146
20171201|2017-06-09 09:30,9,133.95,134,133.7,133.75,70
20171201|2017-06-09 10:00,9,133.65,134.05,133.65,133.95,19
20171201|2017-06-09 10:30,9,133.9,133.95,133.6,133.8,194
20171201|2017-06-09 11:00,9,133.8,133.8,132.6,132.7,304
20171201|2017-06-09 11:30,9,132.7,132.8,132.5,132.8,158
20171201|2017-06-09 12:00,9,132.9,132.9,132.3,132.4,291
20171201|2017-06-12 03:00,12,133.35,134.05,133.35,133.4,117
20171201|2017-06-12 03:30,12,133.6,133.6,133.4,133.4,19
20171201|2017-06-12 04:00,12,133.45,133.65,133.45,133.6,16
20171201|2017-06-12 05:00,12,133.55,133.7,133.55,133.55,15
20171201|2017-06-12 05:30,12,133.65,133.75,133.55,133.75,48
20171201|2017-06-12 06:00,12,133.9,133.95,133.85,133.85,20
20171201|2017-06-12 06:30,12,133.9,134.25,133.9,134.25,64
20171201|2017-06-12 07:00,12,134.4,134.9,134,134.25,192
20171201|2017-06-12 07:30,12,134.3,134.35,133.75,133.85,25
20171201|2017-06-12 08:00,12,133.75,133.95,133.4,133.95,119
20171201|2017-06-12 08:30,12,133.7,133.7,132.8,133.1,147
20171201|2017-06-12 09:00,12,132.8,133.3,132.8,132.9,32
20171201|2017-06-12 09:30,12,132.8,133.05,132.5,133,48
20171201|2017-06-12 10:00,12,133.2,133.3,133.2,133.25,7
20171201|2017-06-12 10:30,12,133.25,133.25,133,133,16
20171201|2017-06-12 11:00,12,133.1,133.3,133.1,133.3,32
20171201|2017-06-12 11:30,12,133.15,133.4,133.1,133.3,48
20171201|2017-06-12 12:00,12,133.25,133.4,133.05,133.05,122
20171201|2017-06-13 03:00,13,133.55,133.55,133.2,133.5,59
20171201|2017-06-13 03:30,13,133.45,133.45,133.3,133.4,18
20171201|2017-06-13 04:00,13,133.3,133.45,133.3,133.45,4
20171201|2017-06-13 04:30,13,133.3,133.3,133.25,133.25,5
20171201|2017-06-13 05:00,13,133.1,133.25,133,133.25,17
20171201|2017-06-13 05:30,13,133.3,133.3,133.3,133.3,1
20171201|2017-06-13 06:00,13,133.2,133.25,133.2,133.25,3
20171201|2017-06-13 06:30,13,133.1,133.25,133.1,133.15,86
20171201|2017-06-13 07:00,13,133.15,133.8,132.95,133.6,79
20171201|2017-06-13 07:30,13,133.15,133.15,132.65,132.95,20
20171201|2017-06-13 08:00,13,132.75,132.75,131.5,131.95,252
20171201|2017-06-13 08:30,13,131.9,132.15,131.65,132.1,60
20171201|2017-06-13 09:00,13,132.1,132.4,131.95,132.4,79
20171201|2017-06-13 09:30,13,132.25,132.55,132.2,132.5,76
20171201|2017-06-13 10:00,13,132.4,132.5,132,132.1,77
20171201|2017-06-13 10:30,13,132.05,132.2,131.9,131.95,44
20171201|2017-06-13 11:00,13,132.05,132.1,131.8,131.85,41
20171201|2017-06-13 11:30,13,131.8,131.8,131.5,131.5,278
20171201|2017-06-13 12:00,13,131.55,132.25,131.55,132.15,310
20171201|2017-06-14 03:00,14,132.05,132.1,131.75,132,81
20171201|2017-06-14 03:30,14,132.1,132.25,132.1,132.1,8
20171201|2017-06-14 04:00,14,131.95,132.1,131.85,132.1,5
20171201|2017-06-14 04:30,14,131.9,131.95,131.9,131.9,5
20171201|2017-06-14 05:00,14,131.95,132.1,131.8,131.8,30
20171201|2017-06-14 06:00,14,131.9,132,131.55,131.7,26
20171201|2017-06-14 06:30,14,131.9,131.9,131.5,131.5,26
20171201|2017-06-14 07:00,14,131.6,131.6,131,131.6,347
20171201|2017-06-14 07:30,14,131.6,132.15,131.5,132.1,112
20171201|2017-06-14 08:00,14,132.15,132.5,131.95,132.5,153
20171201|2017-06-14 08:30,14,132.5,133,132.35,132.55,99
20171201|2017-06-14 09:00,14,132.55,132.9,132.35,132.5,187
20171201|2017-06-14 09:30,14,132.45,132.75,132.2,132.75,319
20171201|2017-06-14 10:00,14,132.8,133.3,132.6,132.75,220
20171201|2017-06-14 10:30,14,132.7,132.8,132.35,132.35,74
20171201|2017-06-14 11:00,14,132.35,132.5,132.3,132.35,29
20171201|2017-06-14 11:30,14,132.35,132.4,131.9,132.05,81
20171201|2017-06-14 12:00,14,132.1,132.15,131.1,131.35,540
20171201|2017-06-15 03:00,15,131.55,131.65,131.4,131.5,92
20171201|2017-06-15 03:30,15,131.5,131.5,131.25,131.45,69
20171201|2017-06-15 04:00,15,131.35,131.5,131.25,131.25,17
20171201|2017-06-15 04:30,15,131.25,131.5,131.25,131.5,67
20171201|2017-06-15 05:00,15,131.5,131.7,131.5,131.5,47
20171201|2017-06-15 05:30,15,131.5,131.6,131.35,131.35,22
20171201|2017-06-15 06:00,15,131.35,131.45,131.2,131.45,40
20171201|2017-06-15 06:30,15,131.5,131.75,131.45,131.45,27
20171201|2017-06-15 07:00,15,131.45,131.95,131.35,131.85,36
20171201|2017-06-15 07:30,15,131.85,131.9,131.65,131.8,32
20171201|2017-06-15 08:00,15,131.85,132.1,131.3,132.1,66
20171201|2017-06-15 08:30,15,132.15,132.45,132,132.15,158
20171201|2017-06-15 09:00,15,132.1,132.8,132.1,132.75,130
20171201|2017-06-15 09:30,15,132.7,133.15,132.55,132.8,251
20171201|2017-06-15 10:00,15,132.65,132.65,132.1,132.2,52
20171201|2017-06-15 10:30,15,132.15,132.25,131.55,131.6,144
20171201|2017-06-15 11:00,15,131.65,132.35,131.65,131.8,165
20171201|2017-06-15 11:30,15,131.75,131.85,131.55,131.8,81
20171201|2017-06-15 12:00,15,131.85,132.2,131.3,131.5,244
20171201|2017-06-16 03:00,16,131.75,132.15,131.65,132.15,70
20171201|2017-06-16 03:30,16,132.05,132.45,131.95,132.25,62
20171201|2017-06-16 04:00,16,132.3,132.3,132,132.1,22
20171201|2017-06-16 04:30,16,132.2,132.25,132.1,132.15,31
20171201|2017-06-16 05:00,16,132.15,132.15,132.1,132.15,6
20171201|2017-06-16 05:30,16,132.2,132.2,132.05,132.1,46
20171201|2017-06-16 06:00,16,132,132,131.9,131.9,11
20171201|2017-06-16 06:30,16,132.15,132.45,132.1,132.45,54
20171201|2017-06-16 07:00,16,132.35,132.45,131.95,132.45,58
20171201|2017-06-16 07:30,16,132.5,132.75,131.9,131.9,101
20171201|2017-06-16 08:00,16,131.9,132.25,131.9,132.25,34
20171201|2017-06-16 08:30,16,132.25,132.25,131.7,131.8,202
20171201|2017-06-16 09:00,16,131.75,131.9,131.7,131.85,95
20171201|2017-06-16 09:30,16,131.85,131.95,131.8,131.85,212
20171201|2017-06-16 10:00,16,131.95,132.3,131.9,132,120
20171201|2017-06-16 10:30,16,131.95,132.05,131.6,131.7,309
20171201|2017-06-16 11:00,16,131.65,131.7,129.8,129.9,1255
20171201|2017-06-16 11:30,16,129.85,130.05,129.6,130,156
20171201|2017-06-16 12:00,16,129.85,129.9,128.8,129.8,401
20171201|2017-06-19 03:00,19,129.8,130.15,129.5,130.15,73
20171201|2017-06-19 03:30,19,130.15,130.35,130,130.05,79
20171201|2017-06-19 04:00,19,130.05,130.2,130,130.15,40
20171201|2017-06-19 04:30,19,130.15,130.3,130.05,130.2,28
20171201|2017-06-19 05:00,19,130.15,130.15,130.05,130.05,12
20171201|2017-06-19 05:30,19,130.05,130.05,129.8,129.8,59
20171201|2017-06-19 06:00,19,129.6,129.65,129.6,129.65,20
20171201|2017-06-19 06:30,19,129.65,129.7,129.35,129.7,48
20171201|2017-06-19 07:00,19,129.65,130.05,129.2,129.45,82
20171201|2017-06-19 07:30,19,129.7,129.75,129.15,129.6,106
20171201|2017-06-19 08:00,19,129.85,130,129.35,129.4,121
20171201|2017-06-19 08:30,19,129.45,129.7,129.2,129.2,120
20171201|2017-06-19 09:00,19,129.25,129.5,129.1,129.15,123
20171201|2017-06-19 09:30,19,129.15,130.1,129.15,130,152
20171201|2017-06-19 10:00,19,130,130.25,129.75,129.95,59
20171201|2017-06-19 10:30,19,129.85,130.25,129.55,129.75,124
20171201|2017-06-19 11:00,19,129.7,129.9,129.4,129.5,90
20171201|2017-06-19 11:30,19,129.45,129.8,129.45,129.75,28
20171201|2017-06-19 12:00,19,129.7,130.15,129.65,129.8,131
20171201|2017-06-20 03:00,20,129.8,129.8,129.5,129.65,38
20171201|2017-06-20 03:30,20,129.65,129.75,129.6,129.75,14
20171201|2017-06-20 04:00,20,129.85,129.85,129.75,129.75,6
20171201|2017-06-20 04:30,20,129.8,129.8,129.35,129.7,28
20171201|2017-06-20 05:00,20,129.55,129.55,129.1,129.35,23
20171201|2017-06-20 05:30,20,129.4,129.4,129.4,129.4,1
20171201|2017-06-20 06:00,20,129.35,129.35,129.25,129.25,12
20171201|2017-06-20 06:30,20,129.25,129.3,129.2,129.25,10
20171201|2017-06-20 07:00,20,129.25,129.3,128.85,129.05,135
20171201|2017-06-20 07:30,20,129.2,129.35,128.85,129.25,115
20171201|2017-06-20 08:00,20,129.15,129.2,127.75,127.85,323
20171201|2017-06-20 08:30,20,127.9,128.2,127.3,127.45,378
20171201|2017-06-20 09:00,20,127.3,127.55,127.1,127.3,244
20171201|2017-06-20 09:30,20,127.2,127.2,126.85,126.9,794
20171201|2017-06-20 10:00,20,126.95,127.6,126.95,127.25,193
20171201|2017-06-20 10:30,20,127.15,127.35,126.95,127.15,118
20171201|2017-06-20 11:00,20,127.15,128.2,127,128.15,164
20171201|2017-06-20 11:30,20,128.1,128.85,127.75,128.75,282
20171201|2017-06-20 12:00,20,128.7,128.7,127.55,127.65,331
20171201|2017-06-21 03:00,21,128.45,128.45,127.45,127.45,101
20171201|2017-06-21 03:30,21,127.45,127.9,127.45,127.9,78
20171201|2017-06-21 04:00,21,127.8,128.3,127.65,128,150
20171201|2017-06-21 04:30,21,128.05,128.05,127.8,127.85,18
20171201|2017-06-21 05:00,21,127.85,127.85,127.75,127.85,7
20171201|2017-06-21 05:30,21,127.9,127.9,127.7,127.75,9
20171201|2017-06-21 06:00,21,127.8,128,127.8,128,19
20171201|2017-06-21 06:30,21,128,128.1,127.45,127.7,62
20171201|2017-06-21 07:00,21,127.5,127.75,127.25,127.75,122
20171201|2017-06-21 07:30,21,127.6,127.7,127,127.3,131
20171201|2017-06-21 08:00,21,127.35,127.35,126.65,126.65,253
20171201|2017-06-21 08:30,21,126.65,126.8,126.2,126.65,416
20171201|2017-06-21 09:00,21,126.6,126.65,126.1,126.25,231
20171201|2017-06-21 09:30,21,126.3,126.35,125.9,125.95,198
20171201|2017-06-21 10:00,21,126.05,126.4,125.55,126,396
20171201|2017-06-21 10:30,21,126.05,126.05,125.6,125.85,99
20171201|2017-06-21 11:00,21,125.8,125.95,125.75,125.8,180
20171201|2017-06-21 11:30,21,125.8,126.1,125.65,126.05,243
20171201|2017-06-21 12:00,21,126,126,125.45,125.6,544
20171201|2017-06-22 03:00,22,126.15,126.15,125.5,125.7,132
20171201|2017-06-22 03:30,22,125.65,125.8,125.55,125.75,59
20171201|2017-06-22 04:00,22,125.7,125.85,125.65,125.8,47
20171201|2017-06-22 04:30,22,125.75,125.95,125.75,125.9,74
20171201|2017-06-22 05:00,22,125.9,125.95,125.85,125.85,27
20171201|2017-06-22 05:30,22,126.05,126.05,125.8,125.9,21
20171201|2017-06-22 06:00,22,125.8,125.9,125.8,125.85,21
20171201|2017-06-22 06:30,22,125.9,126,125.6,125.8,56
20171201|2017-06-22 07:00,22,125.8,125.8,125.45,125.55,168
20171201|2017-06-22 07:30,22,125.55,125.6,124.85,125.05,642
20171201|2017-06-22 08:00,22,124.95,125.1,124.75,124.85,357
20171201|2017-06-22 08:30,22,124.85,124.9,124.15,124.75,669
20171201|2017-06-22 09:00,22,124.5,124.5,123.7,123.85,442
20171201|2017-06-22 09:30,22,123.85,124.3,123.65,124.15,280
20171201|2017-06-22 10:00,22,124.2,124.2,123.75,123.9,150
20171201|2017-06-22 10:30,22,123.95,124,123.3,123.5,229
20171201|2017-06-22 11:00,22,123.45,123.45,123,123.15,328
20171201|2017-06-22 11:30,22,123.15,123.15,120.7,120.75,1028
20171201|2017-06-22 12:00,22,120.7,120.85,119.1,120.7,1014
20171201|2017-06-23 03:00,23,121.65,121.85,121.15,121.6,216
20171201|2017-06-23 03:30,23,121.55,121.9,121.55,121.85,242
20171201|2017-06-23 04:00,23,121.8,121.95,121.45,121.9,79
20171201|2017-06-23 04:30,23,121.85,121.95,121.55,121.6,55
20171201|2017-06-23 05:00,23,121.6,122.1,121.25,121.9,109
20171201|2017-06-23 05:30,23,121.8,122,121.8,121.85,84
20171201|2017-06-23 06:00,23,122.1,122.45,121.95,122.1,137
20171201|2017-06-23 06:30,23,122.05,122.1,121.8,121.9,87
20171201|2017-06-23 07:00,23,121.85,122.15,121.35,122.15,220
20171201|2017-06-23 07:30,23,122.25,122.9,122.1,122.7,330
20171201|2017-06-23 08:00,23,122.75,123.3,122.5,122.85,175
20171201|2017-06-23 08:30,23,122.8,123.6,122.45,123.6,283
20171201|2017-06-23 09:00,23,123.75,125.45,123.7,125.05,573
20171201|2017-06-23 09:30,23,124.95,125.95,124.8,125.8,336
20171201|2017-06-23 10:00,23,125.85,126.6,125.55,126.15,339
20171201|2017-06-23 10:30,23,126.15,126.85,126.15,126.55,107
20171201|2017-06-23 11:00,23,126.55,126.75,126.2,126.4,50
20171201|2017-06-23 11:30,23,126.45,127.1,126.15,126.15,101
20171201|2017-06-23 12:00,23,126.25,126.95,126.25,126.75,409
20171201|2017-06-26 03:00,26,127.35,128.1,127.35,128.1,75
20171201|2017-06-26 03:30,26,127.95,127.95,127.65,127.95,58
20171201|2017-06-26 04:00,26,128,128.15,127.85,127.95,279
20171201|2017-06-26 04:30,26,127.95,128.1,127.8,127.85,115
20171201|2017-06-26 05:00,26,127.9,128.05,127.8,128,139
20171201|2017-06-26 05:30,26,128,129.55,128,128.85,186
20171201|2017-06-26 06:00,26,128.8,129,128.6,128.75,38
20171201|2017-06-26 06:30,26,128.65,128.75,127.65,128.5,234
20171201|2017-06-26 07:00,26,128.35,128.35,127.75,127.75,47
20171201|2017-06-26 07:30,26,127.85,128.8,127.45,128.8,269
20171201|2017-06-26 08:00,26,129.05,129.35,128.9,128.95,99
20171201|2017-06-26 08:30,26,129.05,130.1,128.85,129.85,219
20171201|2017-06-26 09:00,26,129.55,129.75,128.9,129.05,140
20171201|2017-06-26 09:30,26,129,129.1,127.75,127.8,141
20171201|2017-06-26 10:00,26,127.9,128,127.5,127.85,86
20171201|2017-06-26 10:30,26,127.6,128.15,127.2,127.85,150
20171201|2017-06-26 11:00,26,127.6,128.1,127.4,127.65,71
20171201|2017-06-26 11:30,26,127.6,127.85,127.1,127.85,96
20171201|2017-06-26 12:00,26,127.85,128.3,127.55,128.3,213
20171201|2017-06-27 03:00,27,128.2,128.8,128,128.8,27
20171201|2017-06-27 03:30,27,128.8,128.8,128.45,128.55,71
20171201|2017-06-27 04:00,27,128.45,128.55,128.3,128.45,13
20171201|2017-06-27 04:30,27,128.6,128.75,128.55,128.55,21
20171201|2017-06-27 05:00,27,128.5,128.65,128.4,128.65,24
20171201|2017-06-27 05:30,27,128.35,128.65,128.35,128.65,30
20171201|2017-06-27 06:00,27,128.5,128.55,128.4,128.4,27
20171201|2017-06-27 06:30,27,128.4,129.15,128.4,128.85,11
20171201|2017-06-27 07:00,27,128.9,129.85,128.7,129.6,84
20171201|2017-06-27 07:30,27,129.65,129.65,128.85,129.25,175
20171201|2017-06-27 08:00,27,129.25,129.65,129.05,129.1,94
20171201|2017-06-27 08:30,27,129.2,129.2,128.25,128.3,176
20171201|2017-06-27 09:00,27,128.3,128.3,127.7,128.3,129
20171201|2017-06-27 09:30,27,128.15,128.2,127.5,128.05,164
20171201|2017-06-27 10:00,27,128.25,129,128.2,128.25,92
20171201|2017-06-27 10:30,27,128.25,129.15,128.05,129,156
20171201|2017-06-27 11:00,27,128.95,129.5,128.95,129.1,90
20171201|2017-06-27 11:30,27,129,129.25,128.7,129.25,125
20171201|2017-06-27 12:00,27,129.25,129.25,128.65,129.15,82
20171201|2017-06-28 03:00,28,129.2,129.3,129.15,129.3,31
20171201|2017-06-28 03:30,28,129.3,129.3,129,129.2,13
20171201|2017-06-28 04:00,28,129,129.05,128.95,129.05,6
20171201|2017-06-28 04:30,28,129.1,129.1,129.1,129.1,2
20171201|2017-06-28 05:00,28,129.05,129.05,128.9,128.9,14
20171201|2017-06-28 05:30,28,129,129.1,129,129,10
20171201|2017-06-28 06:00,28,129.3,129.45,129.3,129.45,8
20171201|2017-06-28 06:30,28,129.35,129.45,128.3,128.3,39
20171201|2017-06-28 07:00,28,128.45,128.85,128.35,128.35,35
20171201|2017-06-28 07:30,28,128.8,129,128.15,128.5,87
20171201|2017-06-28 08:00,28,128.55,128.55,127.65,127.65,95
20171201|2017-06-28 08:30,28,127.7,128.3,127.65,128.1,65
20171201|2017-06-28 09:00,28,128.1,128.3,127.8,127.9,130
20171201|2017-06-28 09:30,28,127.95,127.95,127.65,127.75,39
20171201|2017-06-28 10:00,28,127.55,127.6,126.9,127.25,99
20171201|2017-06-28 10:30,28,127.2,127.25,126.8,127.15,136
20171201|2017-06-28 11:00,28,127.2,127.55,127.05,127.3,147
20171201|2017-06-28 11:30,28,127.3,127.6,127.2,127.5,173
20171201|2017-06-28 12:00,28,127.6,128.65,127.5,128.5,219
20171201|2017-06-29 03:00,29,128.45,129.2,128.45,129.2,52
20171201|2017-06-29 03:30,29,129.1,129.2,128.9,128.9,12
20171201|2017-06-29 04:00,29,128.9,129.1,128.9,129.1,27
20171201|2017-06-29 04:30,29,129.2,129.25,129.1,129.25,27
20171201|2017-06-29 05:00,29,129.15,129.15,129.1,129.1,5
20171201|2017-06-29 05:30,29,129.05,129.05,129.05,129.05,1
20171201|2017-06-29 06:00,29,128.95,129,128.95,129,9
20171201|2017-06-29 06:30,29,129,129,128.65,128.8,75
20171201|2017-06-29 07:00,29,128.9,129.25,128.6,128.7,71
20171201|2017-06-29 07:30,29,128.8,129.05,128.35,128.45,92
20171201|2017-06-29 08:00,29,128.4,129.65,128.3,129.55,147
20171201|2017-06-29 08:30,29,129.75,130.65,129.65,130.35,253
20171201|2017-06-29 09:00,29,130.5,130.5,129.75,130.35,152
20171201|2017-06-29 09:30,29,130.35,130.55,130.1,130.2,174
20171201|2017-06-29 10:00,29,130.35,130.5,130.2,130.35,166
20171201|2017-06-29 10:30,29,130.35,130.4,130,130.35,96
20171201|2017-06-29 11:00,29,130.25,131.35,130.25,130.85,187
20171201|2017-06-29 11:30,29,130.85,131.35,130.7,130.85,189
20171201|2017-06-29 12:00,29,131,131.15,129.65,129.8,262
20171201|2017-06-30 03:00,30,130.3,130.75,130.1,130.6,56
20171201|2017-06-30 03:30,30,130.7,130.75,130.5,130.5,16
20171201|2017-06-30 04:00,30,130.7,130.8,130.4,130.45,33
20171201|2017-06-30 04:30,30,130.4,130.7,130.4,130.7,20
20171201|2017-06-30 05:00,30,130.75,130.8,130.55,130.55,13
20171201|2017-06-30 05:30,30,130.85,131.35,130.85,131.3,37
20171201|2017-06-30 06:00,30,131.2,131.6,131.15,131.45,38
20171201|2017-06-30 06:30,30,131.3,131.7,131.2,131.5,47
20171201|2017-06-30 07:00,30,131.35,131.85,131.35,131.4,149
20171201|2017-06-30 07:30,30,131.2,131.5,129.9,130.2,302
20171201|2017-06-30 08:00,30,130.1,130.3,129.4,129.9,119
20171201|2017-06-30 08:30,30,129.95,130.25,129.7,129.9,248
20171201|2017-06-30 09:00,30,129.9,130.05,129.15,129.4,482
20171201|2017-06-30 09:30,30,129.45,129.95,129.15,129.6,133
20171201|2017-06-30 10:00,30,129.7,129.85,128.95,129.5,156
20171201|2017-06-30 10:30,30,129.6,130.1,129.5,129.95,137
20171201|2017-06-30 11:00,30,130,130,129.45,129.65,134
20171201|2017-06-30 11:30,30,129.65,130.3,129.65,130,179
20171201|2017-06-30 12:00,30,130.05,130.05,128.95,129.65,352
20171201|2017-07-03 03:00,3,130.2,131.25,130.1,131.2,95
20171201|2017-07-03 03:30,3,131.25,131.6,131.15,131.15,45
20171201|2017-07-03 04:00,3,131.25,131.35,130.95,130.95,89
20171201|2017-07-03 04:30,3,131,131.2,131,131.2,56
20171201|2017-07-03 05:00,3,131.2,131.3,130.85,130.95,63
20171201|2017-07-03 05:30,3,131,131.85,130.95,131.4,54
20171201|2017-07-03 06:00,3,131.45,131.5,131.15,131.3,38
20171201|2017-07-03 06:30,3,131.45,131.6,131.3,131.35,54
20171201|2017-07-03 07:00,3,131.35,131.75,130.85,131.75,190
20171201|2017-07-03 07:30,3,131.85,131.85,130.55,130.55,243
20171201|2017-07-03 08:00,3,130.65,131.1,130.3,130.95,88
20171201|2017-07-03 08:30,3,130.8,131,130.15,130.3,146
20171201|2017-07-03 09:00,3,130.3,130.75,129.85,130.2,76
20171201|2017-07-03 09:30,3,130.15,130.35,129.85,130.15,204
20171201|2017-07-03 10:00,3,130.15,131.15,130.15,130.8,192
20171201|2017-07-03 10:30,3,130.9,133.05,130.75,132.6,481
20171201|2017-07-03 11:00,3,132.55,132.6,131.6,131.65,263
20171201|2017-07-03 11:30,3,131.5,132,131.5,131.65,92
20171201|2017-07-03 12:00,3,131.65,131.75,130.9,131.05,181
20171201|2017-07-05 03:00,5,131.8,132.25,131.6,132,147
20171201|2017-07-05 03:30,5,131.95,131.95,131.4,131.45,96
20171201|2017-07-05 04:00,5,131.4,131.6,131.4,131.4,23
20171201|2017-07-05 04:30,5,131.5,131.7,131.4,131.6,43
20171201|2017-07-05 05:00,5,131.75,131.8,131.55,131.65,17
20171201|2017-07-05 05:30,5,131.6,131.65,131.55,131.6,58
20171201|2017-07-05 06:00,5,131.5,131.5,131.35,131.5,46
20171201|2017-07-05 06:30,5,131.4,131.8,131.35,131.6,46
20171201|2017-07-05 07:00,5,131.7,132.1,131.55,131.65,112
20171201|2017-07-05 07:30,5,131.6,132.75,131.55,132.4,141
20171201|2017-07-05 08:00,5,132.75,133.15,132.6,132.95,159
20171201|2017-07-05 08:30,5,132.95,133.6,132.85,133.2,347
20171201|2017-07-05 09:00,5,133.25,133.4,132.3,132.65,320
20171201|2017-07-05 09:30,5,132.65,133.05,132.45,132.85,60
20171201|2017-07-05 10:00,5,133,133.3,132.9,133.15,102
20171201|2017-07-05 10:30,5,133.15,133.15,132.8,132.8,131
20171201|2017-07-05 11:00,5,132.8,133.8,132.8,133.8,171
20171201|2017-07-05 11:30,5,133.85,134.55,133.15,133.2,312
20171201|2017-07-05 12:00,5,133.3,134.05,133.3,133.35,264
20171201|2017-07-06 03:00,6,133.1,133.55,133.05,133.4,123
20171201|2017-07-06 03:30,6,133.5,134.1,133.5,134.05,78
20171201|2017-07-06 04:00,6,133.9,134,133.8,134,17
20171201|2017-07-06 04:30,6,134,134.15,133.95,134.15,28
20171201|2017-07-06 05:00,6,134.15,134.25,134,134.2,19
20171201|2017-07-06 05:30,6,134.2,134.5,134.2,134.5,40
20171201|2017-07-06 06:00,6,134.35,134.35,134.3,134.3,34
20171201|2017-07-06 06:30,6,134.3,134.65,134.25,134.5,128
20171201|2017-07-06 07:00,6,134.45,134.45,133.6,134.25,263
20171201|2017-07-06 07:30,6,134.2,134.45,132.9,133.15,328
20171201|2017-07-06 08:00,6,133.2,133.55,132.65,132.75,191
20171201|2017-07-06 08:30,6,132.7,133.1,132,132.15,224
20171201|2017-07-06 09:00,6,132.1,132.55,131.95,132.25,224
20171201|2017-07-06 09:30,6,132.25,132.25,131.05,131.35,222
20171201|2017-07-06 10:00,6,131.4,132.25,131.3,132.25,180
20171201|2017-07-06 10:30,6,132.05,132.5,131.95,132.2,274
20171201|2017-07-06 11:00,6,132.25,132.8,132.15,132.3,101
20171201|2017-07-06 11:30,6,132.2,132.4,132.05,132.15,70
20171201|2017-07-06 12:00,6,132.2,132.9,132.1,132.9,233
20171201|2017-07-07 03:00,7,132.8,132.95,132.6,132.8,29
20171201|2017-07-07 03:30,7,132.8,132.9,132.05,132.1,129
20171201|2017-07-07 04:00,7,132,132,131.55,131.75,48
20171201|2017-07-07 04:30,7,131.85,131.85,131.55,131.55,9
20171201|2017-07-07 05:00,7,131.65,131.75,131.05,131.1,69
20171201|2017-07-07 05:30,7,131.2,131.65,131.2,131.6,10
20171201|2017-07-07 06:00,7,131.4,131.5,131.25,131.4,18
20171201|2017-07-07 06:30,7,131.55,131.55,130.8,131,92
20171201|2017-07-07 07:00,7,131.05,131.5,130.4,131.1,110
20171201|2017-07-07 07:30,7,131,131.9,130.9,131.15,147
20171201|2017-07-07 08:00,7,131.2,131.9,130.85,131.85,102
20171201|2017-07-07 08:30,7,131.95,131.95,131.25,131.75,92
20171201|2017-07-07 09:00,7,131.75,131.75,131.35,131.75,70
20171201|2017-07-07 09:30,7,131.65,132.3,131.6,131.9,103
20171201|2017-07-07 10:00,7,131.9,131.9,131.45,131.45,43
20171201|2017-07-07 10:30,7,131.5,132.1,131.5,132.1,84
20171201|2017-07-07 11:00,7,132.05,132.65,132,132.45,146
20171201|2017-07-07 11:30,7,132.4,132.5,132.15,132.3,53
20171201|2017-07-07 12:00,7,132.55,132.8,132.25,132.3,119
20171201|2017-07-10 03:00,10,132.05,132.75,132,132.7,60
20171201|2017-07-10 03:30,10,132.7,132.85,132.7,132.75,15
20171201|2017-07-10 04:00,10,132.85,132.85,132.85,132.85,3
20171201|2017-07-10 04:30,10,132.75,132.75,132.55,132.75,37
20171201|2017-07-10 05:00,10,132.75,132.9,132.75,132.75,19
20171201|2017-07-10 05:30,10,132.8,132.8,132.55,132.55,39
20171201|2017-07-10 06:00,10,132.6,132.75,132.55,132.6,31
20171201|2017-07-10 06:30,10,132.7,132.7,132,132.05,60
20171201|2017-07-10 07:00,10,131.95,132.8,131.95,132.4,59
20171201|2017-07-10 07:30,10,132.35,132.45,131.05,131.35,235
20171201|2017-07-10 08:00,10,131.35,131.95,130.8,131.65,116
20171201|2017-07-10 08:30,10,131.55,131.95,131,131.2,57
20171201|2017-07-10 09:00,10,131.15,131.45,130.9,131.2,257
20171201|2017-07-10 09:30,10,131.2,131.3,130.65,130.95,86
20171201|2017-07-10 10:00,10,130.9,131.55,130.75,131.45,214
20171201|2017-07-10 10:30,10,131.45,132.45,131.45,132.45,464
20171201|2017-07-10 11:00,10,132.5,132.9,132.2,132.5,384
20171201|2017-07-10 11:30,10,132.45,132.45,131.75,132,67
20171201|2017-07-10 12:00,10,132,132.65,131.3,132.65,181
20171201|2017-07-11 03:00,11,132.6,133,132.2,132.75,15
20171201|2017-07-11 03:30,11,132.75,132.75,132.25,132.25,38
20171201|2017-07-11 04:00,11,132.4,132.55,132.35,132.5,19
20171201|2017-07-11 04:30,11,132.35,132.45,132.15,132.15,13
20171201|2017-07-11 05:00,11,132,132,131.8,131.85,19
20171201|2017-07-11 05:30,11,131.85,132.25,131.8,132.25,9
20171201|2017-07-11 06:00,11,132,132.1,132,132,24
20171201|2017-07-11 06:30,11,132.05,132.05,131.9,132.05,42
20171201|2017-07-11 07:00,11,132,132.5,131.65,132.2,110
20171201|2017-07-11 07:30,11,132,132.05,131.35,131.75,66
20171201|2017-07-11 08:00,11,131.65,132.2,131.55,131.55,27
20171201|2017-07-11 08:30,11,131.75,131.75,130.85,131.1,164
20171201|2017-07-11 09:00,11,131.2,131.25,130.9,131.05,111
20171201|2017-07-11 09:30,11,131.05,131.35,130.95,131.1,127
20171201|2017-07-11 10:00,11,131.05,131.1,130.05,130.25,447
20171201|2017-07-11 10:30,11,130.4,130.45,129.4,129.8,830
20171201|2017-07-11 11:00,11,129.85,129.95,129.4,129.65,90
20171201|2017-07-11 11:30,11,129.7,130.45,129.65,130.1,127
20171201|2017-07-11 12:00,11,130.2,130.65,130,130.45,226
20171201|2017-07-12 03:00,12,130.8,130.8,130.3,130.55,23
20171201|2017-07-12 03:30,12,130.6,130.75,130.15,130.15,23
20171201|2017-07-12 04:00,12,130.1,130.1,129.75,129.85,59
20171201|2017-07-12 04:30,12,130,130.1,130,130.05,14
20171201|2017-07-12 05:00,12,130.15,130.2,130.1,130.2,5
20171201|2017-07-12 05:30,12,130.3,130.75,130.3,130.5,17
20171201|2017-07-12 06:00,12,130.55,130.6,129.8,130.3,30
20171201|2017-07-12 06:30,12,130.25,130.35,130.05,130.2,31
20171201|2017-07-12 07:00,12,130,130.35,129.8,130.25,154
20171201|2017-07-12 07:30,12,130.45,130.9,130.3,130.55,60
20171201|2017-07-12 08:00,12,130.6,130.8,130.1,130.7,106
20171201|2017-07-12 08:30,12,130.7,131.55,130.55,131.15,143
20171201|2017-07-12 09:00,12,131.2,131.9,131.15,131.7,74
20171201|2017-07-12 09:30,12,131.75,131.75,131.1,131.1,87
20171201|2017-07-12 10:00,12,131.2,131.5,130.9,131.25,108
20171201|2017-07-12 10:30,12,131.4,131.7,131.3,131.3,43
20171201|2017-07-12 11:00,12,131.35,131.55,131.2,131.45,18
20171201|2017-07-12 11:30,12,131.45,131.55,130.95,131.05,64
20171201|2017-07-12 12:00,12,131.05,131.4,130.95,131.15,116
20171201|2017-07-13 03:00,13,131.75,131.8,131.4,131.65,55
20171201|2017-07-13 03:30,13,131.55,132,131.55,132,45
20171201|2017-07-13 04:00,13,131.95,132.05,131.9,131.95,12
20171201|2017-07-13 04:30,13,131.95,132.05,131.9,131.9,43
20171201|2017-07-13 05:00,13,131.85,131.85,131.65,131.8,30
20171201|2017-07-13 05:30,13,131.75,132.45,131.75,132.4,53
20171201|2017-07-13 06:00,13,132.3,132.3,132.05,132.3,39
20171201|2017-07-13 06:30,13,132.3,133.45,132.2,133.15,195
20171201|2017-07-13 07:00,13,133.35,134.1,133.35,133.45,284
20171201|2017-07-13 07:30,13,133.4,135.35,133.4,134.55,954
20171201|2017-07-13 08:00,13,134.5,134.5,133.55,133.95,156
20171201|2017-07-13 08:30,13,133.95,134.1,133.4,133.75,139
20171201|2017-07-13 09:00,13,133.8,134,133.3,133.3,131
20171201|2017-07-13 09:30,13,133.3,134.45,133.25,134.45,128
20171201|2017-07-13 10:00,13,134.35,134.85,134.2,134.85,153
20171201|2017-07-13 10:30,13,134.75,134.95,134.5,134.5,90
20171201|2017-07-13 11:00,13,134.55,134.75,134,134.5,129
20171201|2017-07-13 11:30,13,134.35,134.9,134.35,134.75,59
20171201|2017-07-13 12:00,13,134.65,135.35,134.55,134.75,243
20171201|2017-07-14 03:00,14,134.7,135.3,134.65,135.05,107
20171201|2017-07-14 03:30,14,135.05,135.2,135,135.15,26
20171201|2017-07-14 04:00,14,135.2,135.3,135.15,135.3,44
20171201|2017-07-14 04:30,14,135.45,135.85,135.45,135.45,138
20171201|2017-07-14 05:00,14,135.4,135.7,135.3,135.7,41
20171201|2017-07-14 05:30,14,135.8,135.8,135.35,135.45,8
20171201|2017-07-14 06:00,14,135.45,135.65,135.4,135.65,45
20171201|2017-07-14 06:30,14,135.6,135.75,135.2,135.75,40
20171201|2017-07-14 07:00,14,135.75,136.45,135.6,136.25,227
20171201|2017-07-14 07:30,14,136.35,136.8,136.3,136.7,316
20171201|2017-07-14 08:00,14,136.65,136.85,136.35,136.7,252
20171201|2017-07-14 08:30,14,136.75,136.95,136.6,136.75,377
20171201|2017-07-14 09:00,14,136.8,137.5,136.8,137.35,498
20171201|2017-07-14 09:30,14,137.4,137.5,137.05,137.45,242
20171201|2017-07-14 10:00,14,137.4,137.6,136.65,136.75,402
20171201|2017-07-14 10:30,14,136.85,137.15,136.85,137.05,118
20171201|2017-07-14 11:00,14,137.05,137.35,136.7,136.85,161
20171201|2017-07-14 11:30,14,136.8,137.45,136.75,137.3,184
20171201|2017-07-14 12:00,14,137.3,137.65,137.1,137.1,376
20171201|2017-07-17 03:00,17,137.3,137.55,137.05,137.4,56
20171201|2017-07-17 03:30,17,137.4,137.4,137,137,13
20171201|2017-07-17 04:00,17,136.95,137.1,136.8,137.1,54
20171201|2017-07-17 04:30,17,137.15,137.3,137.15,137.2,17
20171201|2017-07-17 05:00,17,137.35,137.65,137.25,137.65,24
20171201|2017-07-17 05:30,17,137.7,137.85,137.6,137.8,17
20171201|2017-07-17 06:00,17,137.7,137.85,137.7,137.7,16
20171201|2017-07-17 06:30,17,137.75,138.5,137.7,138.4,76
20171201|2017-07-17 07:00,17,138.35,138.45,137.9,138.05,77
20171201|2017-07-17 07:30,17,138.05,138.25,136.2,136.85,298
20171201|2017-07-17 08:00,17,136.8,136.9,135.4,135.95,154
20171201|2017-07-17 08:30,17,135.7,136.5,135.5,135.8,124
20171201|2017-07-17 09:00,17,136,137,136,136.85,87
20171201|2017-07-17 09:30,17,136.75,137.65,136.75,137.65,164
20171201|2017-07-17 10:00,17,137.65,137.75,136.8,136.85,82
20171201|2017-07-17 10:30,17,136.95,137.15,136.7,137.1,45
20171201|2017-07-17 11:00,17,136.9,137,136.45,136.5,44
20171201|2017-07-17 11:30,17,136.55,137.3,136.55,137.2,71
20171201|2017-07-17 12:00,17,137.15,137.3,136.6,137.1,160
20171201|2017-07-18 03:00,18,136.65,137.2,136.4,137.2,110
20171201|2017-07-18 03:30,18,137.2,137.75,137.2,137.55,60
20171201|2017-07-18 04:00,18,137.55,137.85,137.55,137.85,19
20171201|2017-07-18 04:30,18,137.75,137.85,137.65,137.85,9
20171201|2017-07-18 05:00,18,137.7,137.8,137.6,137.8,32
20171201|2017-07-18 05:30,18,137.85,138.1,137.65,137.95,40
20171201|2017-07-18 06:00,18,138,138.05,137.5,137.5,47
20171201|2017-07-18 06:30,18,137.45,137.75,137.05,137.75,33
20171201|2017-07-18 07:00,18,137.8,137.9,136.75,137.35,82
20171201|2017-07-18 07:30,18,137,137.65,136.7,137.6,97
20171201|2017-07-18 08:00,18,137.6,137.6,137.25,137.45,100
20171201|2017-07-18 08:30,18,137.4,137.5,136.65,137.35,150
20171201|2017-07-18 09:00,18,137.25,137.55,137,137.4,115
20171201|2017-07-18 09:30,18,137.4,137.95,137.35,137.75,202
20171201|2017-07-18 10:00,18,137.7,138.4,137.7,137.9,233
20171201|2017-07-18 10:30,18,137.85,138.1,137.55,137.9,88
20171201|2017-07-18 11:00,18,137.85,138.15,137.55,138.15,66
20171201|2017-07-18 11:30,18,138.15,138.8,137.85,138.65,131
20171201|2017-07-18 12:00,18,138.8,138.8,138,138.45,238
20171201|2017-07-19 03:00,19,138.2,138.2,137.8,138.1,125
20171201|2017-07-19 03:30,19,137.95,138.1,137.8,138.1,24
20171201|2017-07-19 04:00,19,138,138.4,138,138.4,46
20171201|2017-07-19 04:30,19,138.25,138.25,138,138.15,22
20171201|2017-07-19 05:00,19,138.05,138.15,137.85,138,31
20171201|2017-07-19 05:30,19,138,138.4,138,138.3,27
20171201|2017-07-19 06:00,19,138.4,138.4,138.15,138.25,9
20171201|2017-07-19 06:30,19,138.1,138.65,138.05,138.35,38
20171201|2017-07-19 07:00,19,138.45,139.3,138.3,138.65,406
20171201|2017-07-19 07:30,19,138.6,138.9,137.95,138,138
20171201|2017-07-19 08:00,19,138,138.95,137.6,138.85,272
20171201|2017-07-19 08:30,19,138.85,139.5,138.8,139.2,183
20171201|2017-07-19 09:00,19,139.2,139.2,138.95,139,158
20171201|2017-07-19 09:30,19,139.1,139.35,138.6,138.75,120
20171201|2017-07-19 10:00,19,138.8,139,138.3,138.3,265
20171201|2017-07-19 10:30,19,138.35,138.85,138.35,138.4,112
20171201|2017-07-19 11:00,19,138.5,138.8,138.3,138.6,192
20171201|2017-07-19 11:30,19,138.55,139.3,138.55,139.25,224
20171201|2017-07-19 12:00,19,139.25,139.5,139.15,139.45,317
20171201|2017-07-20 03:00,20,138.75,139.35,138.3,138.4,105
20171201|2017-07-20 03:30,20,138.35,138.8,138.35,138.8,62
20171201|2017-07-20 04:00,20,138.65,138.85,138.65,138.8,6
20171201|2017-07-20 04:30,20,138.8,138.85,138.45,138.5,64
20171201|2017-07-20 05:00,20,138.3,138.4,138.25,138.35,38
20171201|2017-07-20 05:30,20,138.4,138.5,138.3,138.45,40
20171201|2017-07-20 06:00,20,138.55,138.7,138.3,138.35,44
20171201|2017-07-20 06:30,20,138.35,138.35,137.65,138.15,102
20171201|2017-07-20 07:00,20,138.3,138.8,138.1,138.25,112
20171201|2017-07-20 07:30,20,138.3,138.7,138.25,138.65,65
20171201|2017-07-20 08:00,20,138.7,138.9,137.9,138.5,251
20171201|2017-07-20 08:30,20,138.55,138.85,138.5,138.7,113
20171201|2017-07-20 09:00,20,138.7,139.15,138.65,139.1,126
20171201|2017-07-20 09:30,20,139.15,139.3,138.8,139.05,205
20171201|2017-07-20 10:00,20,139.05,139.1,138.75,138.75,145
20171201|2017-07-20 10:30,20,138.7,138.75,138.5,138.6,110
20171201|2017-07-20 11:00,20,138.7,138.95,138.7,138.9,66
20171201|2017-07-20 11:30,20,138.85,138.95,138.6,138.7,112
20171201|2017-07-20 12:00,20,138.7,138.9,138.25,138.5,174
20171201|2017-07-21 03:00,21,138.75,138.85,138.5,138.75,115
20171201|2017-07-21 03:30,21,138.7,138.75,138.55,138.65,33
20171201|2017-07-21 04:00,21,138.7,138.85,138.65,138.7,56
20171201|2017-07-21 04:30,21,138.7,138.95,138.65,138.9,84
20171201|2017-07-21 05:00,21,138.85,138.9,138.6,138.7,250
20171201|2017-07-21 05:30,21,138.8,138.8,138.55,138.65,56
20171201|2017-07-21 06:00,21,138.6,138.7,138.35,138.7,36
20171201|2017-07-21 06:30,21,138.7,139.1,138.65,139.1,64
20171201|2017-07-21 07:00,21,139.05,139.5,138.95,139.4,102
20171201|2017-07-21 07:30,21,139.4,139.95,139.35,139.35,187
20171201|2017-07-21 08:00,21,139.45,139.65,139.3,139.55,99
20171201|2017-07-21 08:30,21,139.7,139.8,139.3,139.7,145
20171201|2017-07-21 09:00,21,139.7,139.8,139.3,139.5,104
20171201|2017-07-21 09:30,21,139.4,139.65,139.3,139.4,108
20171201|2017-07-21 10:00,21,139.35,139.6,139.35,139.6,103
20171201|2017-07-21 10:30,21,139.55,139.9,139.55,139.8,90
20171201|2017-07-21 11:00,21,139.85,139.9,139.55,139.85,81
20171201|2017-07-21 11:30,21,139.85,139.85,139.6,139.85,129
20171201|2017-07-21 12:00,21,139.75,140.35,139.7,139.95,500
20171201|2017-07-24 03:00,24,139.2,139.3,138.85,139,144
20171201|2017-07-24 03:30,24,138.9,139.05,138.65,138.9,71
20171201|2017-07-24 04:00,24,139.05,139.3,138.95,139.1,58
20171201|2017-07-24 04:30,24,139.25,139.25,139.05,139.25,9
20171201|2017-07-24 05:00,24,139.2,139.25,138.95,138.95,24
20171201|2017-07-24 05:30,24,139,139.05,138.95,138.95,12
20171201|2017-07-24 06:00,24,139,139,138.65,138.7,38
20171201|2017-07-24 06:30,24,138.7,138.9,136.15,137.15,551
20171201|2017-07-24 07:00,24,137.15,137.7,136.25,137.7,406
20171201|2017-07-24 07:30,24,137.7,138.55,137.45,138.3,325
20171201|2017-07-24 08:00,24,138.4,138.95,137.75,138.15,404
20171201|2017-07-24 08:30,24,138.25,138.85,138.2,138.85,137
20171201|2017-07-24 09:00,24,138.8,139.25,138.2,138.2,251
20171201|2017-07-24 09:30,24,138.25,138.45,138.1,138.2,114
20171201|2017-07-24 10:00,24,138.15,138.4,136.55,136.55,427
20171201|2017-07-24 10:30,24,136.55,137.3,136.5,136.85,124
20171201|2017-07-24 11:00,24,136.85,137.05,135.95,136.5,445
20171201|2017-07-24 11:30,24,136.4,136.7,136.1,136.15,147
20171201|2017-07-24 12:00,24,136.2,136.6,136,136.25,299
20171201|2017-07-25 03:00,25,136.5,136.75,136.1,136.15,129
20171201|2017-07-25 03:30,25,136.25,136.4,136.15,136.4,22
20171201|2017-07-25 04:00,25,136.3,136.7,136.3,136.55,51
20171201|2017-07-25 04:30,25,136.35,136.35,136.15,136.25,9
20171201|2017-07-25 05:00,25,136.2,136.2,135.75,135.8,53
20171201|2017-07-25 05:30,25,135.8,135.95,135.75,135.8,33
20171201|2017-07-25 06:00,25,135.8,136,135.8,135.95,10
20171201|2017-07-25 06:30,25,135.95,136,135.1,135.2,149
20171201|2017-07-25 07:00,25,135.2,135.8,134.8,135.05,231
20171201|2017-07-25 07:30,25,135,135.75,135,135.4,111
20171201|2017-07-25 08:00,25,135.35,135.45,133.85,134.05,821
20171201|2017-07-25 08:30,25,134.05,134.15,133.35,134,416
20171201|2017-07-25 09:00,25,134,134.1,133,133.45,571
20171201|2017-07-25 09:30,25,133.35,133.55,133.05,133.3,197
20171201|2017-07-25 10:00,25,133.25,133.35,132.95,133.2,265
20171201|2017-07-25 10:30,25,133.1,133.7,132.95,133.7,179
20171201|2017-07-25 11:00,25,133.7,134,133.45,133.75,167
20171201|2017-07-25 11:30,25,133.8,133.85,133.45,133.75,162
20171201|2017-07-25 12:00,25,133.75,134.5,133.65,134.4,334
20171201|2017-07-26 03:00,26,134.2,134.6,133.95,134.05,53
20171201|2017-07-26 03:30,26,134.05,134.1,133.75,133.95,112
20171201|2017-07-26 04:00,26,134,134.25,133.95,134.15,34
20171201|2017-07-26 04:30,26,134,134.1,133.95,134.1,8
20171201|2017-07-26 05:00,26,134.15,134.15,134.15,134.15,2
20171201|2017-07-26 05:30,26,134.2,134.2,134.1,134.1,14
20171201|2017-07-26 06:00,26,134.05,134.05,133.8,133.85,34
20171201|2017-07-26 06:30,26,133.8,134,133.45,133.6,110
20171201|2017-07-26 07:00,26,133.75,134.6,133.7,134.6,150
20171201|2017-07-26 07:30,26,134.7,135.6,134.7,135.3,255
20171201|2017-07-26 08:00,26,135.4,135.75,135.25,135.7,105
20171201|2017-07-26 08:30,26,135.65,136.5,135.35,136.2,294
20171201|2017-07-26 09:00,26,136.25,136.6,135.95,136.1,387
20171201|2017-07-26 09:30,26,136.1,136.6,135.95,136.1,303
20171201|2017-07-26 10:00,26,136.25,137.2,136.25,137,373
20171201|2017-07-26 10:30,26,137,137.45,136.55,137.4,271
20171201|2017-07-26 11:00,26,137.4,138.1,137.3,137.75,440
20171201|2017-07-26 11:30,26,137.8,138.4,137.7,138,156
20171201|2017-07-26 12:00,26,138.05,138.7,137.9,138.05,413
20171201|2017-07-27 03:00,27,138.55,139.9,138.55,139.25,303
20171201|2017-07-27 03:30,27,139.35,139.5,139.15,139.35,43
20171201|2017-07-27 04:00,27,139.3,139.3,139.2,139.2,8
20171201|2017-07-27 04:30,27,139.15,139.25,139,139.15,17
20171201|2017-07-27 05:00,27,139.2,139.2,138.75,139,52
20171201|2017-07-27 05:30,27,139,139.3,138.75,139.3,27
20171201|2017-07-27 06:00,27,139.35,139.4,139.15,139.25,22
20171201|2017-07-27 06:30,27,139.4,139.4,139.1,139.3,54
20171201|2017-07-27 07:00,27,139.15,139.25,138.7,138.95,112
20171201|2017-07-27 07:30,27,138.95,139.95,138.9,139.45,506
20171201|2017-07-27 08:00,27,139.4,140.15,139,139.4,319
20171201|2017-07-27 08:30,27,139.45,139.85,138.9,139.35,202
20171201|2017-07-27 09:00,27,139.25,139.75,139.15,139.7,165
20171201|2017-07-27 09:30,27,139.65,139.75,139,139.05,109
20171201|2017-07-27 10:00,27,139.15,139.25,137.7,138.1,311
20171201|2017-07-27 10:30,27,138.2,138.95,138.15,138.85,271
20171201|2017-07-27 11:00,27,138.95,138.95,138.15,138.15,185
20171201|2017-07-27 11:30,27,138.3,139.2,138.3,139.2,98
20171201|2017-07-27 12:00,27,139.15,139.75,139,139.15,405
20171201|2017-07-28 03:00,28,139.3,139.45,138.7,138.8,71
20171201|2017-07-28 03:30,28,138.9,139.1,138.8,139.05,14
20171201|2017-07-28 04:00,28,138.85,138.85,138.5,138.75,16
20171201|2017-07-28 04:30,28,138.75,138.9,138.5,138.55,25
20171201|2017-07-28 05:00,28,138.6,138.75,138.6,138.75,20
20171201|2017-07-28 05:30,28,138.9,138.95,138.8,138.95,20
20171201|2017-07-28 06:00,28,139,139.15,139,139.05,17
20171201|2017-07-28 06:30,28,139.2,139.8,139.05,139.65,62
20171201|2017-07-28 07:00,28,139.65,140.9,139.65,140.6,522
20171201|2017-07-28 07:30,28,140.6,141.7,140.6,141.5,432
20171201|2017-07-28 08:00,28,141.5,141.9,141.5,141.75,133
20171201|2017-07-28 08:30,28,141.75,142.4,141.2,141.25,440
20171201|2017-07-28 09:00,28,141.2,141.55,140.95,141.3,206
20171201|2017-07-28 09:30,28,141.4,141.65,141.2,141.5,91
20171201|2017-07-28 10:00,28,141.55,141.8,141.45,141.7,116
20171201|2017-07-28 10:30,28,141.8,142.05,141.7,141.75,216
20171201|2017-07-28 11:00,28,141.75,141.9,141.3,141.7,197
20171201|2017-07-28 11:30,28,141.75,141.8,141.4,141.6,193
20171201|2017-07-28 12:00,28,141.65,141.9,141.2,141.45,260
20171201|2017-07-31 03:00,31,140.9,141.3,140.6,141.3,71
20171201|2017-07-31 03:30,31,141.4,141.4,141.05,141.3,55
20171201|2017-07-31 04:00,31,141.35,141.75,141.35,141.65,49
20171201|2017-07-31 04:30,31,141.6,141.85,141.4,141.85,56
20171201|2017-07-31 05:00,31,141.75,141.9,141.75,141.85,6
20171201|2017-07-31 05:30,31,141.8,142.25,141.75,142,55
20171201|2017-07-31 06:00,31,142.05,142.1,141.3,141.7,83
20171201|2017-07-31 06:30,31,141.75,141.8,140.9,141.45,124
20171201|2017-07-31 07:00,31,141.4,142,141.1,141.5,239
20171201|2017-07-31 07:30,31,141.5,142,141.5,141.8,183
20171201|2017-07-31 08:00,31,141.8,142.6,141.75,142.5,202
20171201|2017-07-31 08:30,31,142.5,142.6,142.1,142.3,206
20171201|2017-07-31 09:00,31,142.25,142.3,141.85,141.9,163
20171201|2017-07-31 09:30,31,141.8,142.15,141.75,142.05,122
20171201|2017-07-31 10:00,31,142,142.25,141.9,142,73
20171201|2017-07-31 10:30,31,142,142.1,141.8,142.05,104
20171201|2017-07-31 11:00,31,142.05,142.3,142,142.2,80
20171201|2017-07-31 11:30,31,142.1,142.4,142.05,142.4,55
20171201|2017-07-31 12:00,31,142.35,142.9,142.3,142.55,506
20171201|2017-08-01 03:00,1,142.75,142.85,142.5,142.7,81
20171201|2017-08-01 03:30,1,142.7,142.85,142.7,142.85,29
20171201|2017-08-01 04:00,1,142.7,142.85,142.65,142.65,37
20171201|2017-08-01 04:30,1,142.75,142.75,142.55,142.6,16
20171201|2017-08-01 05:00,1,142.45,142.6,142.45,142.6,23
20171201|2017-08-01 05:30,1,142.55,142.55,142.3,142.3,101
20171201|2017-08-01 06:00,1,142.35,142.6,142.3,142.55,38
20171201|2017-08-01 06:30,1,142.55,142.85,142.5,142.7,91
20171201|2017-08-01 07:00,1,142.75,143.05,142.4,142.65,291
20171201|2017-08-01 07:30,1,142.65,142.65,141.2,141.75,381
20171201|2017-08-01 08:00,1,141.9,142.35,141.5,141.75,196
20171201|2017-08-01 08:30,1,141.85,142.05,141.15,141.55,303
20171201|2017-08-01 09:00,1,141.55,142.35,141.55,142.3,195
20171201|2017-08-01 09:30,1,142.2,142.45,141.95,142.35,122
20171201|2017-08-01 10:00,1,142.3,142.5,141.75,141.8,97
20171201|2017-08-01 10:30,1,141.85,142.45,141.8,142.05,98
20171201|2017-08-01 11:00,1,142.05,142.3,139.4,140.35,670
20171201|2017-08-01 11:30,1,140.3,141.3,140,141.3,269
20171201|2017-08-01 12:00,1,141.35,142.25,141.05,142.2,479
20171201|2017-08-02 03:00,2,141.5,141.65,141.25,141.25,118
20171201|2017-08-02 03:30,2,141.3,141.55,141.25,141.5,25
20171201|2017-08-02 04:00,2,141.4,141.9,141.4,141.8,81
20171201|2017-08-02 04:30,2,141.7,141.8,141.45,141.45,21
20171201|2017-08-02 05:00,2,141.3,141.4,141.15,141.35,48
20171201|2017-08-02 05:30,2,141.45,141.65,141.35,141.45,36
20171201|2017-08-02 06:00,2,141.6,141.7,141.55,141.55,12
20171201|2017-08-02 06:30,2,141.55,142.15,141.5,142.15,101
20171201|2017-08-02 07:00,2,142.1,142.4,142.05,142.05,148
20171201|2017-08-02 07:30,2,142.05,142.65,142,142.5,156
20171201|2017-08-02 08:00,2,142.5,142.9,142.35,142.9,224
20171201|2017-08-02 08:30,2,142.9,144.2,142.85,143.55,768
20171201|2017-08-02 09:00,2,143.5,143.9,143.4,143.75,145
20171201|2017-08-02 09:30,2,143.8,143.8,143.1,143.55,179
20171201|2017-08-02 10:00,2,143.6,143.9,143.5,143.85,206
20171201|2017-08-02 10:30,2,143.95,144.3,143.55,143.75,256
20171201|2017-08-02 11:00,2,143.9,144.15,143.85,143.95,128
20171201|2017-08-02 11:30,2,144,144.1,143.45,143.8,141
20171201|2017-08-02 12:00,2,143.8,144.7,143.6,144.05,612
20171201|2017-08-03 03:00,3,144.2,144.35,143.6,143.7,50
20171201|2017-08-03 03:30,3,143.5,143.8,143.5,143.6,24
20171201|2017-08-03 04:00,3,143.65,143.85,143.6,143.75,33
20171201|2017-08-03 04:30,3,143.85,143.85,143.65,143.7,15
20171201|2017-08-03 05:00,3,143.65,143.7,143.3,143.55,89
20171201|2017-08-03 05:30,3,143.65,143.65,143.45,143.5,44
20171201|2017-08-03 06:00,3,143.6,143.65,143.4,143.5,32
20171201|2017-08-03 06:30,3,143.5,144.3,143.5,144.3,51
20171201|2017-08-03 07:00,3,144.25,144.9,144.1,144.6,139
20171201|2017-08-03 07:30,3,144.6,144.95,144.45,144.55,188
20171201|2017-08-03 08:00,3,144.65,145.05,144.6,144.85,216
20171201|2017-08-03 08:30,3,144.85,144.9,143,143.45,503
20171201|2017-08-03 09:00,3,143.4,143.75,142.75,143.1,298
20171201|2017-08-03 09:30,3,143,144.05,142.75,143.65,173
20171201|2017-08-03 10:00,3,143.75,144.2,143.4,143.5,158
20171201|2017-08-03 10:30,3,143.8,144.2,143.8,144.05,133
20171201|2017-08-03 11:00,3,144.1,144.15,143.85,143.85,114
20171201|2017-08-03 11:30,3,143.75,143.75,142.5,143.15,194
20171201|2017-08-03 12:00,3,143.1,143.9,143.1,143.75,328
20171201|2017-08-04 03:00,4,143.15,143.65,143,143.55,127
20171201|2017-08-04 03:30,4,143.5,143.9,143.45,143.75,54
20171201|2017-08-04 04:00,4,143.75,143.95,143.75,143.75,23
20171201|2017-08-04 04:30,4,143.85,144,143.75,144,23
20171201|2017-08-04 05:00,4,144,144.1,143.75,143.75,108
20171201|2017-08-04 05:30,4,143.75,144,143.75,143.95,26
20171201|2017-08-04 06:00,4,143.9,144.05,143.9,144.05,10
20171201|2017-08-04 06:30,4,144,144.45,144,144.3,51
20171201|2017-08-04 07:00,4,144.2,144.9,144.2,144.4,179
20171201|2017-08-04 07:30,4,144.5,144.85,144.3,144.55,224
20171201|2017-08-04 08:00,4,144.5,145,144.5,144.85,200
20171201|2017-08-04 08:30,4,144.9,144.95,144.05,144.25,188
20171201|2017-08-04 09:00,4,144.15,144.2,143.55,144.1,300
20171201|2017-08-04 09:30,4,144.05,144.25,143.85,143.9,143
20171201|2017-08-04 10:00,4,143.85,144.05,143.5,143.85,191
20171201|2017-08-04 10:30,4,143.9,144.15,143.7,144.05,218
20171201|2017-08-04 11:00,4,144,144,142.85,143,171
20171201|2017-08-04 11:30,4,143.1,143.25,142.65,143.05,182
20171201|2017-08-04 12:00,4,143,143.85,143,143.75,331
20171201|2017-08-07 03:00,7,143.3,143.35,143.05,143.15,86
20171201|2017-08-07 03:30,7,143.3,143.55,143.25,143.3,39
20171201|2017-08-07 04:00,7,143.3,143.45,143.2,143.35,40
20171201|2017-08-07 04:30,7,143.3,143.65,143.25,143.5,46
20171201|2017-08-07 05:00,7,143.55,143.85,143.45,143.85,90
20171201|2017-08-07 05:30,7,143.8,143.85,143.65,143.65,21
20171201|2017-08-07 06:00,7,143.65,144,143.65,144,62
20171201|2017-08-07 06:30,7,143.9,144.05,143.55,143.75,36
20171201|2017-08-07 07:00,7,143.85,144.95,143.75,144.9,361
20171201|2017-08-07 07:30,7,145,145.6,144.7,144.7,896
20171201|2017-08-07 08:00,7,144.75,145.45,144.45,145.3,439
20171201|2017-08-07 08:30,7,145.35,145.8,145.2,145.5,493
20171201|2017-08-07 09:00,7,145.5,145.8,145.35,145.55,328
20171201|2017-08-07 09:30,7,145.6,145.8,145.45,145.55,293
20171201|2017-08-07 10:00,7,145.5,145.9,145.5,145.8,223
20171201|2017-08-07 10:30,7,145.8,146.15,145.8,145.9,432
20171201|2017-08-07 11:00,7,145.9,146.05,145.5,145.8,230
20171201|2017-08-07 11:30,7,145.85,146.3,145.8,145.8,214
20171201|2017-08-07 12:00,7,145.8,146.05,145.3,145.65,402
20171201|2017-08-08 03:00,8,145.5,146.35,145.5,146.35,110
20171201|2017-08-08 03:30,8,146.4,146.6,146.35,146.5,104
20171201|2017-08-08 04:00,8,146.45,146.55,146.3,146.3,63
20171201|2017-08-08 04:30,8,146.3,146.5,146.25,146.45,12
20171201|2017-08-08 05:00,8,146.45,146.45,146.35,146.45,21
20171201|2017-08-08 05:30,8,146.4,146.4,146.2,146.4,92
20171201|2017-08-08 06:00,8,146.45,146.5,146.35,146.5,55
20171201|2017-08-08 06:30,8,146.4,146.7,146.35,146.7,139
20171201|2017-08-08 07:00,8,146.7,146.9,146.55,146.65,330
20171201|2017-08-08 07:30,8,146.7,146.9,146,146.55,351
20171201|2017-08-08 08:00,8,146.65,146.85,146.55,146.65,433
20171201|2017-08-08 08:30,8,146.7,147.25,146.7,147,657
20171201|2017-08-08 09:00,8,147.1,147.15,146.6,146.75,457
20171201|2017-08-08 09:30,8,146.7,146.7,146.15,146.3,464
20171201|2017-08-08 10:00,8,146.35,146.55,145.65,145.9,458
20171201|2017-08-08 10:30,8,145.9,146.6,145.8,146.4,436
20171201|2017-08-08 11:00,8,146.35,146.55,146.15,146.3,201
20171201|2017-08-08 11:30,8,146.25,146.4,145.9,146.2,278
20171201|2017-08-08 12:00,8,146.25,146.55,146,146.1,391
20171201|2017-08-09 03:00,9,145.4,145.85,145.3,145.8,170
20171201|2017-08-09 03:30,9,145.75,145.9,145.45,145.55,192
20171201|2017-08-09 04:00,9,145.55,145.6,143.75,144.35,499
20171201|2017-08-09 04:30,9,144.4,144.85,144.3,144.8,106
20171201|2017-08-09 05:00,9,144.65,144.75,144.55,144.65,57
20171201|2017-08-09 05:30,9,144.8,145.15,144.75,144.85,135
20171201|2017-08-09 06:00,9,144.8,144.85,144.75,144.8,24
20171201|2017-08-09 06:30,9,144.75,145,144.7,145,81
20171201|2017-08-09 07:00,9,145,145.25,144.55,144.95,325
20171201|2017-08-09 07:30,9,144.95,145.75,144.7,145.75,442
20171201|2017-08-09 08:00,9,145.7,146,145.45,145.8,411
20171201|2017-08-09 08:30,9,145.8,146.45,145.8,146.4,514
20171201|2017-08-09 09:00,9,146.4,146.5,146,146.15,426
20171201|2017-08-09 09:30,9,146.15,146.9,146.15,146.55,379
20171201|2017-08-09 10:00,9,146.65,146.65,145.75,146.2,396
20171201|2017-08-09 10:30,9,146.2,146.7,145.85,146.2,262
20171201|2017-08-09 11:00,9,146.2,146.3,145.8,146.2,246
20171201|2017-08-09 11:30,9,146.2,146.25,145.85,146.05,193
20171201|2017-08-09 12:00,9,146,146.35,145.9,146.3,558
20171201|2017-08-10 03:00,10,146,146.1,145.65,146.05,183
20171201|2017-08-10 03:30,10,146.05,146.05,145.6,145.8,79
20171201|2017-08-10 04:00,10,145.7,145.8,144.95,145.2,273
20171201|2017-08-10 04:30,10,145.25,145.65,145,145.65,77
20171201|2017-08-10 05:00,10,145.7,145.85,145.55,145.8,19
20171201|2017-08-10 05:30,10,145.7,145.85,145.65,145.75,40
20171201|2017-08-10 06:00,10,145.65,145.65,145.3,145.35,83
20171201|2017-08-10 06:30,10,145.3,145.4,145.25,145.3,120
20171201|2017-08-10 07:00,10,145.4,146.05,145.05,145.8,346
20171201|2017-08-10 07:30,10,145.85,146.75,145.85,146.75,444
20171201|2017-08-10 08:00,10,146.7,146.95,146.55,146.85,507
20171201|2017-08-10 08:30,10,146.75,146.8,145.85,145.85,507
20171201|2017-08-10 09:00,10,145.85,145.85,144.25,144.5,651
20171201|2017-08-10 09:30,10,144.6,144.65,143.3,143.75,731
20171201|2017-08-10 10:00,10,143.85,144.25,143.6,144.1,266
20171201|2017-08-10 10:30,10,144.15,144.85,144.1,144.7,404
20171201|2017-08-10 11:00,10,144.7,144.7,143.65,143.65,220
20171201|2017-08-10 11:30,10,143.7,143.8,143.1,143.6,402
20171201|2017-08-10 12:00,10,143.55,143.6,141.2,142.3,1332
20171201|2017-08-11 03:00,11,141.95,141.95,141,141.25,395
20171201|2017-08-11 03:30,11,141.2,141.9,141.1,141.75,147
20171201|2017-08-11 04:00,11,141.75,141.75,141.45,141.6,55
20171201|2017-08-11 04:30,11,141.5,141.65,141.45,141.65,43
20171201|2017-08-11 05:00,11,141.6,141.6,140.5,140.6,283
20171201|2017-08-11 05:30,11,140.55,141.35,140.55,141.35,77
20171201|2017-08-11 06:00,11,141.3,141.45,140.9,141.15,124
20171201|2017-08-11 06:30,11,141.2,141.2,140.7,140.85,121
20171201|2017-08-11 07:00,11,141,141.1,140.65,141,281
20171201|2017-08-11 07:30,11,140.95,142.15,140.8,142.05,614
20171201|2017-08-11 08:00,11,142,142.4,141.8,142.25,306
20171201|2017-08-11 08:30,11,142.2,143.15,142.1,142.9,619
20171201|2017-08-11 09:00,11,143,144.35,142.95,143.9,1089
20171201|2017-08-11 09:30,11,143.9,144.25,143.4,143.55,371
20171201|2017-08-11 10:00,11,143.5,143.6,142.8,142.9,271
20171201|2017-08-11 10:30,11,142.85,143.2,142.7,143.05,189
20171201|2017-08-11 11:00,11,143,143.35,142.95,143.3,228
20171201|2017-08-11 11:30,11,143.3,143.65,143.05,143.55,213
20171201|2017-08-11 12:00,11,143.55,144.05,143.55,143.55,1321
20171201|2017-08-14 03:00,14,143.05,143.45,142.9,143.2,263
20171201|2017-08-14 03:30,14,143.15,143.2,142.7,143.05,160
20171201|2017-08-14 04:00,14,143,143.3,142.85,142.85,115
20171201|2017-08-14 04:30,14,142.95,143.1,142.65,143,160
20171201|2017-08-14 05:00,14,142.95,143.2,142.9,143,74
20171201|2017-08-14 05:30,14,143.05,143.05,142.6,142.65,77
20171201|2017-08-14 06:00,14,142.55,142.8,141.45,141.5,418
20171201|2017-08-14 06:30,14,141.6,141.6,140.8,141.1,564
20171201|2017-08-14 07:00,14,141.1,141.95,140.9,141.35,446
20171201|2017-08-14 07:30,14,141.3,141.75,140.9,141,588
20171201|2017-08-14 08:00,14,141,141.2,140.4,140.55,636
20171201|2017-08-14 08:30,14,140.55,140.55,139.85,139.95,990
20171201|2017-08-14 09:00,14,139.95,141.15,139.95,141.15,575
20171201|2017-08-14 09:30,14,141.05,141.65,140.9,141.55,525
20171201|2017-08-14 10:00,14,141.5,141.6,141,141.05,300
20171201|2017-08-14 10:30,14,141.05,141.3,140.8,141.15,224
20171201|2017-08-14 11:00,14,141.15,141.45,141,141.15,234
20171201|2017-08-14 11:30,14,141.1,141.15,140.65,140.75,254
20171201|2017-08-14 12:00,14,140.7,141,140.4,140.65,782
20171201|2017-08-15 03:00,15,140.5,140.5,139.6,139.9,261
20171201|2017-08-15 03:30,15,139.9,140.35,139.9,140.3,121
20171201|2017-08-15 04:00,15,140.25,140.5,139.95,140.2,157
20171201|2017-08-15 04:30,15,140.15,140.25,139.65,139.7,596
20171201|2017-08-15 05:00,15,139.7,140,139.65,139.65,196
20171201|2017-08-15 05:30,15,139.65,139.8,139.1,139.15,413
20171201|2017-08-15 06:00,15,139.1,139.25,138.8,139.05,275
20171201|2017-08-15 06:30,15,139,139.1,138.6,138.65,354
20171201|2017-08-15 07:00,15,138.65,138.95,138.15,138.25,871
20171201|2017-08-15 07:30,15,138.25,138.25,137.15,137.45,1542
20171201|2017-08-15 08:00,15,137.35,137.55,136.75,137.15,1478
20171201|2017-08-15 08:30,15,137.2,137.75,136.45,136.5,1439
20171201|2017-08-15 09:00,15,136.45,136.65,136.05,136.25,1595
20171201|2017-08-15 09:30,15,136.25,136.3,135.95,136,788
20171201|2017-08-15 10:00,15,136.05,136.1,135.15,135.65,1831
20171201|2017-08-15 10:30,15,135.6,136.05,135.55,135.75,602
20171201|2017-08-15 11:00,15,135.75,135.8,135.55,135.55,502
20171201|2017-08-15 11:30,15,135.55,135.95,135.4,135.7,501
20171201|2017-08-15 12:00,15,135.7,135.9,135.1,135.75,2160
20171201|2017-08-16 03:00,16,136.55,136.8,136.25,136.6,748
20171201|2017-08-16 03:30,16,136.6,137.05,136.6,136.9,444
20171201|2017-08-16 04:00,16,136.9,137.05,136.6,136.95,366
20171201|2017-08-16 04:30,16,136.9,136.9,136.65,136.7,224
20171201|2017-08-16 05:00,16,136.7,136.8,136.35,136.4,228
20171201|2017-08-16 05:30,16,136.4,136.45,136.2,136.2,156
20171201|2017-08-16 06:00,16,136.2,136.45,136.1,136.25,85
20171201|2017-08-16 06:30,16,136.3,136.5,135.7,135.9,336
20171201|2017-08-16 07:00,16,135.95,135.95,134.5,135.15,1958
20171201|2017-08-16 07:30,16,135.1,135.3,134.45,134.55,849
20171201|2017-08-16 08:00,16,134.6,134.7,134.2,134.2,729
20171201|2017-08-16 08:30,16,134.15,134.5,133.6,134.3,1497
20171201|2017-08-16 09:00,16,134.3,134.95,134.3,134.65,742
20171201|2017-08-16 09:30,16,134.65,135.05,134.1,135,1168
20171201|2017-08-16 10:00,16,134.95,135.55,134.9,135.4,1093
20171201|2017-08-16 10:30,16,135.4,135.55,134.9,134.9,537
20171201|2017-08-16 11:00,16,134.95,134.95,134.15,134.4,954
20171201|2017-08-16 11:30,16,134.4,135,134.25,134.55,602
20171201|2017-08-16 12:00,16,134.55,134.95,134.3,134.75,1422
20171201|2017-08-17 03:00,17,135,135.1,134.7,134.75,267
20171201|2017-08-17 03:30,17,134.75,134.85,134.55,134.55,75
20171201|2017-08-17 04:00,17,134.55,134.65,134.25,134.65,177
20171201|2017-08-17 04:30,17,134.65,135.15,134.65,134.7,561
20171201|2017-08-17 05:00,17,134.65,134.8,134.45,134.55,293
20171201|2017-08-17 05:30,17,134.55,134.9,134.35,134.35,299
20171201|2017-08-17 06:00,17,134.35,134.7,134.1,134.6,321
20171201|2017-08-17 06:30,17,134.6,134.7,134.1,134.15,311
20171201|2017-08-17 07:00,17,134.2,134.25,133.1,133.35,1644
20171201|2017-08-17 07:30,17,133.3,133.3,132.55,132.85,1654
20171201|2017-08-17 08:00,17,132.8,132.9,132.25,132.3,1247
20171201|2017-08-17 08:30,17,132.35,132.55,131.9,132,1558
20171201|2017-08-17 09:00,17,132,132.25,131.7,131.9,1038
20171201|2017-08-17 09:30,17,131.9,132.1,131.2,131.8,1594
20171201|2017-08-17 10:00,17,131.8,131.8,131.4,131.75,631
20171201|2017-08-17 10:30,17,131.7,131.7,131.5,131.6,620
20171201|2017-08-17 11:00,17,131.6,132.55,131.6,132.35,985
20171201|2017-08-17 11:30,17,132.3,132.55,131.75,132.4,897
20171201|2017-08-17 12:00,17,132.45,132.6,131.85,131.9,1663
20171201|2017-08-18 03:00,18,132.5,132.65,132.05,132.15,477
20171201|2017-08-18 03:30,18,132.15,132.4,132.05,132.35,206
20171201|2017-08-18 04:00,18,132.35,132.7,132.25,132.5,220
20171201|2017-08-18 04:30,18,132.45,132.65,132.3,132.4,378
20171201|2017-08-18 05:00,18,132.35,132.5,132.25,132.5,121
20171201|2017-08-18 05:30,18,132.5,132.85,132.25,132.25,376
20171201|2017-08-18 06:00,18,132.3,132.5,132.2,132.35,210
20171201|2017-08-18 06:30,18,132.4,132.45,131.75,131.8,413
20171201|2017-08-18 07:00,18,131.85,132,131.35,131.8,1101
20171201|2017-08-18 07:30,18,131.8,131.8,131.05,131.35,1303
20171201|2017-08-18 08:00,18,131.3,131.6,131.05,131.45,818
20171201|2017-08-18 08:30,18,131.4,131.5,130.35,130.55,1827
20171201|2017-08-18 09:00,18,130.6,131.1,130.4,131.05,1009
20171201|2017-08-18 09:30,18,131.1,131.9,130.65,131.75,1151
20171201|2017-08-18 10:00,18,131.7,132.3,131.5,131.8,1304
20171201|2017-08-18 10:30,18,131.85,132.05,131.3,131.5,707
20171201|2017-08-18 11:00,18,131.5,132.25,131.35,132.1,758
20171201|2017-08-18 11:30,18,132.2,132.25,131.7,132.25,411
20171201|2017-08-18 12:00,18,132.25,132.4,131.65,131.9,1297
20171201|2017-08-21 03:00,21,132.1,132.4,131.95,132.1,574
20171201|2017-08-21 03:30,21,132.05,132.55,132,132.3,373
20171201|2017-08-21 04:00,21,132.3,132.5,132.25,132.45,211
20171201|2017-08-21 04:30,21,132.4,132.45,132.25,132.35,150
20171201|2017-08-21 05:00,21,132.35,132.6,132.3,132.5,147
20171201|2017-08-21 05:30,21,132.5,132.5,131.95,132,291
20171201|2017-08-21 06:00,21,132,132.25,131.95,132.25,226
20171201|2017-08-21 06:30,21,132.2,132.3,131.85,131.95,296
20171201|2017-08-21 07:00,21,132,132.35,130.9,130.95,1117
20171201|2017-08-21 07:30,21,131,131.3,130.45,130.55,1181
20171201|2017-08-21 08:00,21,130.6,130.9,130.25,130.35,987
20171201|2017-08-21 08:30,21,130.35,130.5,130.1,130.4,844
20171201|2017-08-21 09:00,21,130.35,130.45,130,130.3,1036
20171201|2017-08-21 09:30,21,130.25,130.35,129.9,130,904
20171201|2017-08-21 10:00,21,130,131.1,129.9,131,1194
20171201|2017-08-21 10:30,21,131,131,130.1,130.4,1102
20171201|2017-08-21 11:00,21,130.35,130.85,130.05,130.15,765
20171201|2017-08-21 11:30,21,130.15,130.25,129.95,130.1,491
20171201|2017-08-21 12:00,21,130.1,130.3,129.8,130.05,1704
20171201|2017-08-22 03:00,22,130.2,130.5,129.95,130.3,512
20171201|2017-08-22 03:30,22,130.3,130.55,130.25,130.3,260
20171201|2017-08-22 04:00,22,130.3,130.35,130,130.1,170
20171201|2017-08-22 04:30,22,130.1,130.15,129.85,129.85,171
20171201|2017-08-22 05:00,22,129.85,130.4,129.8,130.15,147
20171201|2017-08-22 05:30,22,130.2,130.25,129.85,129.95,162
20171201|2017-08-22 06:00,22,130.05,130.3,130,130.25,207
20171201|2017-08-22 06:30,22,130.2,130.3,129.9,130,252
20171201|2017-08-22 07:00,22,129.95,130.2,129.6,130.1,903
20171201|2017-08-22 07:30,22,130.05,130.05,129.7,129.8,632
20171201|2017-08-22 08:00,22,129.8,130.05,129.6,130.05,983
20171201|2017-08-22 08:30,22,130,130,129.1,129.1,1823
20171201|2017-08-22 09:00,22,129.15,129.65,129.1,129.6,1114
20171201|2017-08-22 09:30,22,129.55,129.9,129.45,129.9,928
20171201|2017-08-22 10:00,22,129.9,130.15,129.75,129.75,817
20171201|2017-08-22 10:30,22,129.7,129.85,129.25,129.45,718
20171201|2017-08-22 11:00,22,129.45,129.6,129.35,129.55,593
20171201|2017-08-22 11:30,22,129.5,129.65,129.15,129.35,702
20171201|2017-08-22 12:00,22,129.3,129.5,129.05,129.3,2024
20171201|2017-08-23 03:00,23,129.05,129.65,129.05,129.55,465
20171201|2017-08-23 03:30,23,129.55,129.65,129.5,129.55,132
20171201|2017-08-23 04:00,23,129.55,129.55,129.2,129.3,163
20171201|2017-08-23 04:30,23,129.3,129.35,129.1,129.15,149
20171201|2017-08-23 05:00,23,129.15,129.65,129.15,129.5,316
20171201|2017-08-23 05:30,23,129.45,129.65,129.35,129.45,201
20171201|2017-08-23 06:00,23,129.45,129.5,129.25,129.25,226
20171201|2017-08-23 06:30,23,129.25,129.3,129.1,129.1,175
20171201|2017-08-23 07:00,23,129.1,129.3,129.05,129.2,1129
20171201|2017-08-23 07:30,23,129.25,130.35,129.15,129.5,1877
20171201|2017-08-23 08:00,23,129.55,129.6,129.25,129.4,759
20171201|2017-08-23 08:30,23,129.4,129.4,128.95,129.05,1273
20171201|2017-08-23 09:00,23,129.05,130.05,128.95,129.55,1120
20171201|2017-08-23 09:30,23,129.55,129.8,128.8,128.95,908
20171201|2017-08-23 10:00,23,128.95,129.4,128.7,129.3,662
20171201|2017-08-23 10:30,23,129.3,129.45,128.85,129.2,554
20171201|2017-08-23 11:00,23,129.15,129.4,128.9,129.25,529
20171201|2017-08-23 11:30,23,129.25,129.25,128.9,128.95,336
20171201|2017-08-23 12:00,23,128.95,129,128.45,128.65,1746
20171201|2017-08-24 03:00,24,128.7,128.9,128.5,128.55,462
20171201|2017-08-24 03:30,24,128.55,129.05,128.5,128.85,324
20171201|2017-08-24 04:00,24,128.85,129.15,128.75,129.05,273
20171201|2017-08-24 04:30,24,129,129.3,128.95,129.15,262
20171201|2017-08-24 05:00,24,129.2,129.6,129.05,129.55,253
20171201|2017-08-24 05:30,24,129.6,129.85,129.15,129.15,407
20171201|2017-08-24 06:00,24,129.1,129.15,128.95,128.95,119
20171201|2017-08-24 06:30,24,128.95,129.1,128.8,128.9,222
20171201|2017-08-24 07:00,24,128.85,129,128.65,128.8,659
20171201|2017-08-24 07:30,24,128.85,128.95,128.2,128.55,1067
20171201|2017-08-24 08:00,24,128.55,128.55,127.85,128.05,1113
20171201|2017-08-24 08:30,24,128,128.05,127.15,127.25,2218
20171201|2017-08-24 09:00,24,127.3,127.75,127.15,127.55,1050
20171201|2017-08-24 09:30,24,127.55,127.65,127.2,127.5,805
20171201|2017-08-24 10:00,24,127.5,128,127.4,127.75,993
20171201|2017-08-24 10:30,24,127.7,127.7,127.3,127.3,389
20171201|2017-08-24 11:00,24,127.35,127.75,127.3,127.65,596
20171201|2017-08-24 11:30,24,127.65,127.75,127.45,127.65,391
20171201|2017-08-24 12:00,24,127.7,128.2,127.55,127.9,1607
20171201|2017-08-25 03:00,25,128.3,128.55,128.1,128.25,394
20171201|2017-08-25 03:30,25,128.3,128.75,128.25,128.6,304
20171201|2017-08-25 04:00,25,128.6,128.6,128.2,128.35,385
20171201|2017-08-25 04:30,25,128.4,128.55,128.2,128.55,214
20171201|2017-08-25 05:00,25,128.6,128.85,128.55,128.8,271
20171201|2017-08-25 05:30,25,128.8,128.9,128.65,128.65,150
20171201|2017-08-25 06:00,25,128.65,128.7,128.35,128.5,264
20171201|2017-08-25 06:30,25,128.5,128.6,128.25,128.45,243
20171201|2017-08-25 07:00,25,128.45,129.3,128.3,129.3,817
20171201|2017-08-25 07:30,25,129.2,129.3,128.4,128.5,946
20171201|2017-08-25 08:00,25,128.55,128.65,127.95,128.35,952
20171201|2017-08-25 08:30,25,128.3,128.6,127.95,128.1,744
20171201|2017-08-25 09:00,25,128.05,128.9,128.05,128.9,677
20171201|2017-08-25 09:30,25,128.8,129.1,128.65,129,1247
20171201|2017-08-25 10:00,25,129.05,131.8,129,131.45,3149
20171201|2017-08-25 10:30,25,131.45,131.7,130.9,131.4,1017
20171201|2017-08-25 11:00,25,131.4,131.55,131,131.35,565
20171201|2017-08-25 11:30,25,131.35,131.65,131.1,131.45,561
20171201|2017-08-25 12:00,25,131.5,131.95,131.1,131.5,1813
20171201|2017-08-28 06:30,28,131.7,132.4,131.55,131.8,1464
20171201|2017-08-28 07:00,28,131.75,132.45,131.5,132.05,1601
20171201|2017-08-28 07:30,28,132.05,132.1,131.5,131.95,1085
20171201|2017-08-28 08:00,28,131.95,132.3,130.9,131.15,998
20171201|2017-08-28 08:30,28,131.15,131.5,130,130,1554
20171201|2017-08-28 09:00,28,130,130.7,129.6,130.6,1249
20171201|2017-08-28 09:30,28,130.55,130.7,129.65,130.15,855
20171201|2017-08-28 10:00,28,130.2,131.45,130.2,131.2,1373
20171201|2017-08-28 10:30,28,131.2,131.65,130.75,131.25,1047
20171201|2017-08-28 11:00,28,131.25,131.95,131.05,131.5,1064
20171201|2017-08-28 11:30,28,131.6,131.8,130.85,131.35,632
20171201|2017-08-28 12:00,28,131.35,131.7,131,131.5,1181
20171201|2017-08-29 03:00,29,131.7,131.85,131.25,131.4,393
20171201|2017-08-29 03:30,29,131.4,131.55,131.1,131.25,303
20171201|2017-08-29 04:00,29,131.2,131.3,130.85,130.95,239
20171201|2017-08-29 04:30,29,130.95,131.05,130.65,130.65,249
20171201|2017-08-29 05:00,29,130.7,131.05,130.65,131,177
20171201|2017-08-29 05:30,29,130.95,130.95,130.6,130.75,120
20171201|2017-08-29 06:00,29,130.8,131,130.75,130.75,118
20171201|2017-08-29 06:30,29,130.7,131,130.35,130.35,252
20171201|2017-08-29 07:00,29,130.4,131.2,130.25,130.55,732
20171201|2017-08-29 07:30,29,130.55,130.6,129.35,129.95,1689
20171201|2017-08-29 08:00,29,129.95,130.1,129.35,129.6,967
20171201|2017-08-29 08:30,29,129.65,130.6,129.6,130.35,930
20171201|2017-08-29 09:00,29,130.3,130.3,129.65,129.7,686
20171201|2017-08-29 09:30,29,129.7,130.15,129.5,129.85,433
20171201|2017-08-29 10:00,29,129.9,130.35,129.75,130.25,484
20171201|2017-08-29 10:30,29,130.25,130.75,130.05,130.25,561
20171201|2017-08-29 11:00,29,130.25,130.5,130,130.25,406
20171201|2017-08-29 11:30,29,130.25,130.4,129.85,129.95,628
20171201|2017-08-29 12:00,29,130,130.1,128.2,128.55,2561
20171201|2017-08-30 03:00,30,128.65,129.05,128.25,129,655
20171201|2017-08-30 03:30,30,129.05,129.15,128.75,128.95,410
20171201|2017-08-30 04:00,30,128.9,129.15,128.8,128.85,292
20171201|2017-08-30 04:30,30,128.9,129.3,128.85,129.05,288
20171201|2017-08-30 05:00,30,129,129,128.65,128.9,200
20171201|2017-08-30 05:30,30,128.85,129,128.65,128.7,131
20171201|2017-08-30 06:00,30,128.65,128.75,128.55,128.65,201
20171201|2017-08-30 06:30,30,128.65,129.05,128.55,128.75,237
20171201|2017-08-30 07:00,30,128.8,128.8,127.85,128.15,1234
20171201|2017-08-30 07:30,30,128.15,128.35,127.4,127.45,1559
20171201|2017-08-30 08:00,30,127.4,127.75,126.9,127.1,1563
20171201|2017-08-30 08:30,30,127.05,127.25,126.9,127.1,1182
20171201|2017-08-30 09:00,30,127.1,127.7,127.05,127.2,703
20171201|2017-08-30 09:30,30,127.2,127.25,126.95,127.05,805
20171201|2017-08-30 10:00,30,127.05,127.25,126.9,126.95,691
20171201|2017-08-30 10:30,30,126.95,127.55,126.9,127.5,576
20171201|2017-08-30 11:00,30,127.5,128.2,127.45,128.1,861
20171201|2017-08-30 11:30,30,128.1,128.15,127.45,128,527
20171201|2017-08-30 12:00,30,127.95,128.65,127.35,128.6,1444
20171201|2017-08-31 03:00,31,128.5,128.6,128.2,128.35,348
20171201|2017-08-31 03:30,31,128.4,128.65,128.25,128.45,274
20171201|2017-08-31 04:00,31,128.5,128.6,128.05,128.25,302
20171201|2017-08-31 04:30,31,128.25,128.3,128.05,128.3,348
20171201|2017-08-31 05:00,31,128.3,128.35,127.9,128.35,241
20171201|2017-08-31 05:30,31,128.35,128.45,127.85,127.85,290
20171201|2017-08-31 06:00,31,127.9,128.2,127.85,128.05,122
20171201|2017-08-31 06:30,31,128,128.6,127.8,127.95,411
20171201|2017-08-31 07:00,31,127.95,128,127.25,127.35,856
20171201|2017-08-31 07:30,31,127.3,127.6,127.1,127.55,974
20171201|2017-08-31 08:00,31,127.6,127.8,127.1,127.4,911
20171201|2017-08-31 08:30,31,127.3,128.8,127.15,128.4,1886
20171201|2017-08-31 09:00,31,128.3,129.05,128.25,128.55,1440
20171201|2017-08-31 09:30,31,128.45,128.7,128.05,128.5,611
20171201|2017-08-31 10:00,31,128.5,128.75,128.2,128.35,428
20171201|2017-08-31 10:30,31,128.35,129.2,128.3,128.9,768
20171201|2017-08-31 11:00,31,128.9,129.4,128.85,129.1,1168
20171201|2017-08-31 11:30,31,129.15,129.65,129,129.1,908
20171201|2017-08-31 12:00,31,129.15,129.85,128.9,129,1871
20171201|2017-09-01 03:00,1,129,129.2,128.7,129.15,449
20171201|2017-09-01 03:30,1,129.1,129.1,128.75,128.8,119
20171201|2017-09-01 04:00,1,128.8,128.9,128.5,128.75,335
20171201|2017-09-01 04:30,1,128.7,129.05,128.7,129,137
20171201|2017-09-01 05:00,1,128.95,129.55,128.95,129.3,224
20171201|2017-09-01 05:30,1,129.3,130.2,129.3,130,447
20171201|2017-09-01 06:00,1,129.95,129.95,129.6,129.65,235
20171201|2017-09-01 06:30,1,129.65,129.7,129.35,129.55,256
20171201|2017-09-01 07:00,1,129.6,130.2,129.25,129.9,674
20171201|2017-09-01 07:30,1,129.95,130.85,129.8,130.4,1636
20171201|2017-09-01 08:00,1,130.45,130.45,129.5,130.05,1211
20171201|2017-09-01 08:30,1,130.1,130.1,128.85,129.15,1375
20171201|2017-09-01 09:00,1,129.15,129.6,129.05,129.15,1014
20171201|2017-09-01 09:30,1,129.15,129.85,129.05,129.8,694
20171201|2017-09-01 10:00,1,129.8,130.15,129.6,129.85,517
20171201|2017-09-01 10:30,1,129.9,130,129.35,129.5,482
20171201|2017-09-01 11:00,1,129.55,129.85,129.05,129.2,612
20171201|2017-09-01 11:30,1,129.2,129.35,128.7,129.35,693
20171201|2017-09-01 12:00,1,129.25,129.4,128.65,128.8,1312
20171201|2017-09-01 12:30,1,128.8,128.8,128.8,128.8,1
20171201|2017-09-05 03:00,5,128.6,128.7,128.15,128.5,1374
20171201|2017-09-05 03:30,5,128.55,128.75,128.35,128.7,565
20171201|2017-09-05 04:00,5,128.65,129,128.65,128.85,237
20171201|2017-09-05 04:30,5,128.95,129.05,128.75,128.8,140
20171201|2017-09-05 05:00,5,128.8,129.1,128.7,129.05,164
20171201|2017-09-05 05:30,5,129,129.4,128.95,129.25,237
20171201|2017-09-05 06:00,5,129.3,129.6,129.25,129.45,167
20171201|2017-09-05 06:30,5,129.4,129.55,129.15,129.55,330
20171201|2017-09-05 07:00,5,129.5,131.25,129.45,130.75,1790
20171201|2017-09-05 07:30,5,130.75,130.9,129.65,129.7,1141
20171201|2017-09-05 08:00,5,129.75,129.9,128.9,128.95,1149
20171201|2017-09-05 08:30,5,128.9,129.4,128.6,129.05,1285
20171201|2017-09-05 09:00,5,129,129.7,128.5,128.6,1274
20171201|2017-09-05 09:30,5,128.6,129.1,128.35,128.7,1062
20171201|2017-09-05 10:00,5,128.75,128.75,128.05,128.65,898
20171201|2017-09-05 10:30,5,128.65,128.65,127.5,127.7,1439
20171201|2017-09-05 11:00,5,127.75,128.2,127.5,128,1019
20171201|2017-09-05 11:30,5,127.95,127.95,127.35,127.65,916
20171201|2017-09-05 12:00,5,127.75,128.3,127.2,128.05,1539
20171201|2017-09-06 03:00,6,128,128.2,127.75,127.9,669
20171201|2017-09-06 03:30,6,127.9,128.15,127.75,128,379
20171201|2017-09-06 04:00,6,127.95,128.35,127.8,128.35,486
20171201|2017-09-06 04:30,6,128.3,128.4,127.8,127.95,214
20171201|2017-09-06 05:00,6,127.95,128.2,127.9,127.9,128
20171201|2017-09-06 05:30,6,128,128.1,127.85,128.05,174
20171201|2017-09-06 06:00,6,128,128.1,127.5,127.8,472
20171201|2017-09-06 06:30,6,127.75,128.05,127.65,128,229
20171201|2017-09-06 07:00,6,128.05,128.05,127.1,127.15,881
20171201|2017-09-06 07:30,6,127.2,127.4,126.75,127.2,1534
20171201|2017-09-06 08:00,6,127.25,127.5,126.9,127.3,662
20171201|2017-09-06 08:30,6,127.3,127.4,126.8,126.85,719
20171201|2017-09-06 09:00,6,126.9,127.15,126.75,126.95,1036
20171201|2017-09-06 09:30,6,127.05,127.25,126.9,127.1,590
20171201|2017-09-06 10:00,6,127.15,128.65,127.15,128.35,1478
20171201|2017-09-06 10:30,6,128.3,128.8,128.1,128.6,893
20171201|2017-09-06 11:00,6,128.65,128.85,128.25,128.6,672
20171201|2017-09-06 11:30,6,128.6,128.85,128.3,128.6,392
20171201|2017-09-06 12:00,6,128.55,128.55,127.75,128.05,1655
20171201|2017-09-07 03:00,7,128,128.25,127.8,127.95,652
20171201|2017-09-07 03:30,7,127.95,128.15,127.75,128.05,231
20171201|2017-09-07 04:00,7,128.05,128.5,128,128.5,313
20171201|2017-09-07 04:30,7,128.5,128.5,128.1,128.1,219
20171201|2017-09-07 05:00,7,128.1,128.35,128.1,128.15,251
20171201|2017-09-07 05:30,7,128.2,128.4,128.15,128.2,162
20171201|2017-09-07 06:00,7,128.15,128.2,127.5,127.8,647
20171201|2017-09-07 06:30,7,127.8,127.95,127.3,127.65,278
20171201|2017-09-07 07:00,7,127.55,127.75,127.2,127.5,589
20171201|2017-09-07 07:30,7,127.5,127.75,127.1,127.7,993
20171201|2017-09-07 08:00,7,127.65,127.95,127.3,127.75,769
20171201|2017-09-07 08:30,7,127.7,128.8,127.65,128.65,1184
20171201|2017-09-07 09:00,7,128.65,129.8,128.45,129.55,1873
20171201|2017-09-07 09:30,7,129.55,129.7,129.25,129.5,884
20171201|2017-09-07 10:00,7,129.45,129.9,129,129.3,1403
20171201|2017-09-07 10:30,7,129.35,129.35,128.4,128.9,1055
20171201|2017-09-07 11:00,7,128.9,129.3,128.7,129.05,553
20171201|2017-09-07 11:30,7,129.1,129.4,128.9,129.2,477
20171201|2017-09-07 12:00,7,129.25,129.45,128.9,129.25,956
20171201|2017-09-08 03:00,8,128.85,129.55,128.85,129.45,416
20171201|2017-09-08 03:30,8,129.5,129.7,129.35,129.65,243
20171201|2017-09-08 04:00,8,129.65,129.75,129.3,129.4,279
20171201|2017-09-08 04:30,8,129.4,129.65,129.4,129.65,158
20171201|2017-09-08 05:00,8,129.65,129.75,129.45,129.65,427
20171201|2017-09-08 05:30,8,129.65,129.65,129.45,129.5,350
20171201|2017-09-08 06:00,8,129.5,129.6,129.4,129.4,183
20171201|2017-09-08 06:30,8,129.4,129.6,129.4,129.5,221
20171201|2017-09-08 07:00,8,129.55,130.25,129.45,130.05,1025
20171201|2017-09-08 07:30,8,130.05,130.55,129.7,130.5,973
20171201|2017-09-08 08:00,8,130.5,130.55,130.15,130.35,962
20171201|2017-09-08 08:30,8,130.35,131,130.25,130.95,1277
20171201|2017-09-08 09:00,8,130.9,130.9,130.15,130.25,760
20171201|2017-09-08 09:30,8,130.2,130.55,130.05,130.1,718
20171201|2017-09-08 10:00,8,130.1,130.45,130.05,130.3,1107
20171201|2017-09-08 10:30,8,130.3,130.75,130.2,130.5,788
20171201|2017-09-08 11:00,8,130.5,130.75,130.3,130.55,728
20171201|2017-09-08 11:30,8,130.55,130.7,130.5,130.55,570
20171201|2017-09-08 12:00,8,130.55,130.75,130.35,130.65,1583
20171201|2017-09-11 03:00,11,130.65,130.75,130.3,130.6,564
20171201|2017-09-11 03:30,11,130.65,131.8,130.6,131.55,1008
20171201|2017-09-11 04:00,11,131.55,131.8,131.25,131.35,218
20171201|2017-09-11 04:30,11,131.3,131.65,131.1,131.6,346
20171201|2017-09-11 05:00,11,131.6,131.75,131.5,131.6,283
20171201|2017-09-11 05:30,11,131.65,131.65,131.3,131.4,374
20171201|2017-09-11 06:00,11,131.4,131.75,131.35,131.7,182
20171201|2017-09-11 06:30,11,131.6,131.95,131.6,131.7,290
20171201|2017-09-11 07:00,11,131.65,131.8,131.05,131.2,890
20171201|2017-09-11 07:30,11,131.15,131.2,130.1,130.2,1716
20171201|2017-09-11 08:00,11,130.25,130.3,129.75,130.15,998
20171201|2017-09-11 08:30,11,130.2,131.6,130.2,131.6,1230
20171201|2017-09-11 09:00,11,131.6,131.6,130.75,130.75,694
20171201|2017-09-11 09:30,11,130.7,131.1,130.4,130.45,576
20171201|2017-09-11 10:00,11,130.45,130.8,130.3,130.45,735
20171201|2017-09-11 10:30,11,130.4,130.95,130.25,130.85,653
20171201|2017-09-11 11:00,11,130.85,131.15,130.85,131.15,839
20171201|2017-09-11 11:30,11,131.15,131.45,130.85,131.3,600
20171201|2017-09-11 12:00,11,131.3,131.95,131.3,131.65,1615
20171201|2017-09-11 12:30,11,131.65,131.65,131.65,131.65,1
20171201|2017-09-12 03:00,12,131.4,131.5,130.95,131.2,469
20171201|2017-09-12 03:30,12,131.2,131.45,130.7,130.8,540
20171201|2017-09-12 04:00,12,130.8,131.4,130.75,131.4,162
20171201|2017-09-12 04:30,12,131.35,131.4,130.9,130.9,303
20171201|2017-09-12 05:00,12,130.95,131.15,130.95,131.05,156
20171201|2017-09-12 05:30,12,131.1,131.2,130.9,131,208
20171201|2017-09-12 06:00,12,131,131.2,130.95,131.15,190
20171201|2017-09-12 06:30,12,131.1,131.55,131.05,131.5,331
20171201|2017-09-12 07:00,12,131.45,131.45,130.95,130.95,496
20171201|2017-09-12 07:30,12,131,131.65,130.9,131.45,810
20171201|2017-09-12 08:00,12,131.45,133.15,131.4,132.9,2492
20171201|2017-09-12 08:30,12,132.9,133.85,132.9,133.7,1966
20171201|2017-09-12 09:00,12,133.75,134.25,133.55,133.7,2043
20171201|2017-09-12 09:30,12,133.7,133.9,133.2,133.9,887
20171201|2017-09-12 10:00,12,133.9,134.35,133.75,134.1,1096
20171201|2017-09-12 10:30,12,134.05,134.35,133.6,134.05,990
20171201|2017-09-12 11:00,12,134.1,134.15,133.4,133.5,665
20171201|2017-09-12 11:30,12,133.5,133.95,133.3,133.9,722
20171201|2017-09-12 12:00,12,133.9,135.15,133.9,134.85,2859
20171201|2017-09-12 12:30,12,134.9,134.9,134.9,134.9,1
20171201|2017-09-13 03:00,13,135.05,135.65,135.05,135.4,598
20171201|2017-09-13 03:30,13,135.4,135.8,135.35,135.6,473
20171201|2017-09-13 04:00,13,135.6,136.45,135.55,135.95,1017
20171201|2017-09-13 04:30,13,135.95,136.25,135.85,136.05,545
20171201|2017-09-13 05:00,13,136.05,136.3,135.85,136,253
20171201|2017-09-13 05:30,13,136,136.1,135.8,136.1,221
20171201|2017-09-13 06:00,13,136.1,136.3,136,136.15,307
20171201|2017-09-13 06:30,13,136.15,136.4,136.1,136.4,457
20171201|2017-09-13 07:00,13,136.4,136.9,136.3,136.3,1384
20171201|2017-09-13 07:30,13,136.25,136.9,136.25,136.8,1007
20171201|2017-09-13 08:00,13,136.8,136.85,136.35,136.75,1165
20171201|2017-09-13 08:30,13,136.8,137.4,136.55,136.85,1979
20171201|2017-09-13 09:00,13,136.8,137,135.75,135.85,1249
20171201|2017-09-13 09:30,13,135.8,136.8,135.75,136.7,1347
20171201|2017-09-13 10:00,13,136.7,136.85,136.4,136.7,696
20171201|2017-09-13 10:30,13,136.7,137.25,136.55,137.25,931
20171201|2017-09-13 11:00,13,137.25,137.7,137.2,137.3,1308
20171201|2017-09-13 11:30,13,137.25,137.95,137.2,137.9,1123
20171201|2017-09-13 12:00,13,137.85,138.3,137.6,137.6,2120
20171201|2017-09-14 03:00,14,137.85,138.25,137.75,138.1,627
20171201|2017-09-14 03:30,14,138.1,138.15,137.4,137.6,514
20171201|2017-09-14 04:00,14,137.65,137.8,137.35,137.4,425
20171201|2017-09-14 04:30,14,137.4,137.9,137.3,137.85,324
20171201|2017-09-14 05:00,14,137.85,137.95,137.65,137.9,229
20171201|2017-09-14 05:30,14,137.9,137.95,137.6,137.85,221
20171201|2017-09-14 06:00,14,137.85,138,137.65,137.8,279
20171201|2017-09-14 06:30,14,137.8,138,137.5,137.75,527
20171201|2017-09-14 07:00,14,137.7,138.2,137.35,138.2,1474
20171201|2017-09-14 07:30,14,138.2,138.65,137.65,138.5,1844
20171201|2017-09-14 08:00,14,138.45,138.45,137,137.15,1576
20171201|2017-09-14 08:30,14,137.2,138.55,137.15,138.55,1444
20171201|2017-09-14 09:00,14,138.55,139.25,138.2,138.8,2247
20171201|2017-09-14 09:30,14,138.75,138.9,137.8,138.05,1500
20171201|2017-09-14 10:00,14,138.1,138.35,137.6,138.35,876
20171201|2017-09-14 10:30,14,138.35,138.5,137.85,138.25,803
20171201|2017-09-14 11:00,14,138.25,138.35,137.75,137.75,615
20171201|2017-09-14 11:30,14,137.8,138.3,137.75,138.25,689
20171201|2017-09-14 12:00,14,138.25,138.35,137.5,137.9,1378
20171201|2017-09-15 03:00,15,137.8,137.85,137.45,137.8,491
20171201|2017-09-15 03:30,15,137.8,138.3,137.75,138.2,434
20171201|2017-09-15 04:00,15,138.15,138.35,137.95,138,419
20171201|2017-09-15 04:30,15,137.95,138.05,137.6,137.65,454
20171201|2017-09-15 05:00,15,137.65,137.95,137.35,137.35,357
20171201|2017-09-15 05:30,15,137.35,137.5,137.2,137.4,205
20171201|2017-09-15 06:00,15,137.45,137.75,137.1,137.75,415
20171201|2017-09-15 06:30,15,137.65,138.1,137.65,137.9,463
20171201|2017-09-15 07:00,15,137.95,138.15,137.35,137.75,1235
20171201|2017-09-15 07:30,15,137.75,138.85,137.75,138.85,1415
20171201|2017-09-15 08:00,15,138.8,139.4,138.75,139.2,1250
20171201|2017-09-15 08:30,15,139.15,140.1,139.15,139.8,3587
20171201|2017-09-15 09:00,15,139.8,139.8,139.35,139.4,913
20171201|2017-09-15 09:30,15,139.4,139.75,139.1,139.7,915
20171201|2017-09-15 10:00,15,139.7,139.95,139.5,139.8,947
20171201|2017-09-15 10:30,15,139.8,140.45,139.7,140.35,1296
20171201|2017-09-15 11:00,15,140.3,140.75,140.25,140.3,1165
20171201|2017-09-15 11:30,15,140.3,140.9,140.05,140.55,1119
20171201|2017-09-15 12:00,15,140.65,141.65,140.5,141.5,3002
20171201|2017-09-15 12:30,15,141.45,141.45,141.45,141.45,1
20171201|2017-09-18 03:00,18,141.4,141.8,141.1,141.75,1130
20171201|2017-09-18 03:30,18,141.75,141.95,141.6,141.8,471
20171201|2017-09-18 04:00,18,141.85,142.15,141.75,141.85,612
20171201|2017-09-18 04:30,18,141.8,142.25,141.65,142.15,471
20171201|2017-09-18 05:00,18,142.2,142.35,141.95,142.1,637
20171201|2017-09-18 05:30,18,142.1,142.2,141.25,141.5,574
20171201|2017-09-18 06:00,18,141.45,142.2,141.3,142.15,362
20171201|2017-09-18 06:30,18,142.1,142.4,142,142.25,475
20171201|2017-09-18 07:00,18,142.15,142.4,140.55,141.1,1534
20171201|2017-09-18 07:30,18,141.1,141.65,140.85,140.95,1261
20171201|2017-09-18 08:00,18,141,142.25,141,142.2,1103
20171201|2017-09-18 08:30,18,142.2,142.5,142,142.5,1579
20171201|2017-09-18 09:00,18,142.5,143.25,142.3,142.6,2362
20171201|2017-09-18 09:30,18,142.55,142.6,141.3,141.4,1365
20171201|2017-09-18 10:00,18,141.35,141.35,140.15,140.8,2120
20171201|2017-09-18 10:30,18,140.9,141.2,140.3,140.3,993
20171201|2017-09-18 11:00,18,140.3,141.15,140.3,140.9,795
20171201|2017-09-18 11:30,18,140.9,141.05,139.25,140.15,1710
20171201|2017-09-18 12:00,18,140.15,140.5,139.55,140.2,1878
20171201|2017-09-18 12:30,18,140.25,140.25,140.25,140.25,1
20171201|2017-09-19 03:00,19,139.8,140.35,139.4,140.05,381
20171201|2017-09-19 03:30,19,140.1,140.4,140,140.05,300
20171201|2017-09-19 04:00,19,140,140.15,139.8,139.9,164
20171201|2017-09-19 04:30,19,139.9,139.95,139.4,139.5,273
20171201|2017-09-19 05:00,19,139.5,139.5,138.1,138.3,1128
20171201|2017-09-19 05:30,19,138.25,138.3,137.4,137.5,1079
20171201|2017-09-19 06:00,19,137.4,137.5,134.45,135.7,2428
20171201|2017-09-19 06:30,19,135.75,136.4,135.6,136.05,796
20171201|2017-09-19 07:00,19,136,136.9,135.75,136.85,958
20171201|2017-09-19 07:30,19,136.9,137.65,136.7,137.6,1539
20171201|2017-09-19 08:00,19,137.6,138,136.9,137.15,1192
20171201|2017-09-19 08:30,19,137.2,137.65,136.8,137.1,1084
20171201|2017-09-19 09:00,19,137.05,137.1,135.8,135.8,1471
20171201|2017-09-19 09:30,19,135.85,136.4,135.65,136.4,1018
20171201|2017-09-19 10:00,19,136.35,136.4,135.15,135.25,1244
20171201|2017-09-19 10:30,19,135.25,135.6,135.05,135.4,963
20171201|2017-09-19 11:00,19,135.35,136.3,135.35,135.6,1001
20171201|2017-09-19 11:30,19,135.6,135.7,135.3,135.65,788
20171201|2017-09-19 12:00,19,135.65,135.9,134.85,134.95,1525
20171201|2017-09-20 03:00,20,135.35,136.35,135.2,135.9,796
20171201|2017-09-20 03:30,20,136,136.25,135.8,135.8,426
20171201|2017-09-20 04:00,20,135.85,136.1,135.45,135.5,357
20171201|2017-09-20 04:30,20,135.45,135.85,135.25,135.35,301
20171201|2017-09-20 05:00,20,135.3,135.7,135.3,135.65,185
20171201|2017-09-20 05:30,20,135.65,135.9,135.35,135.35,187
20171201|2017-09-20 06:00,20,135.35,135.45,134.85,135.25,441
20171201|2017-09-20 06:30,20,135.25,135.4,132.9,132.95,1959
20171201|2017-09-20 07:00,20,133,133.9,132.95,133.15,1049
20171201|2017-09-20 07:30,20,133.1,134,132.9,133.95,1393
20171201|2017-09-20 08:00,20,134,134.15,133.5,133.95,1147
20171201|2017-09-20 08:30,20,133.95,135.35,133.7,135.2,1976
20171201|2017-09-20 09:00,20,135.25,136.8,135.25,136.4,3060
20171201|2017-09-20 09:30,20,136.4,137.4,136.4,137.3,2174
20171201|2017-09-20 10:00,20,137.25,137.3,136.45,136.65,827
20171201|2017-09-20 10:30,20,136.65,137.45,136.55,136.6,849
20171201|2017-09-20 11:00,20,136.6,136.85,136.25,136.65,711
20171201|2017-09-20 11:30,20,136.65,137.15,136.65,136.7,595
20171201|2017-09-20 12:00,20,136.7,136.95,136.3,136.35,1360
20171201|2017-09-21 03:00,21,136.2,136.2,135.2,135.6,641
20171201|2017-09-21 03:30,21,135.6,135.75,134.25,134.7,833
20171201|2017-09-21 04:00,21,134.75,135.1,134.6,134.8,207
20171201|2017-09-21 04:30,21,134.75,135.1,134.75,135,148
20171201|2017-09-21 05:00,21,135,135.2,134.8,134.85,134
20171201|2017-09-21 05:30,21,134.85,135.6,134.85,135.15,209
20171201|2017-09-21 06:00,21,135.1,135.25,134.75,134.75,175
20171201|2017-09-21 06:30,21,134.75,135.05,134.75,134.9,197
20171201|2017-09-21 07:00,21,134.8,135.8,134.3,135.15,973
20171201|2017-09-21 07:30,21,135.1,135.35,134.6,134.6,768
20171201|2017-09-21 08:00,21,134.65,134.75,133.65,134.15,1244
20171201|2017-09-21 08:30,21,134.2,135.25,133.85,134.95,1073
20171201|2017-09-21 09:00,21,134.95,135,134.5,134.55,502
20171201|2017-09-21 09:30,21,134.6,135.55,134.5,135.55,710
20171201|2017-09-21 10:00,21,135.5,135.8,135,135.05,854
20171201|2017-09-21 10:30,21,135.05,135.1,134.7,134.95,352
20171201|2017-09-21 11:00,21,134.9,135.1,134.5,134.55,532
20171201|2017-09-21 11:30,21,134.6,134.8,134.15,134.5,639
20171201|2017-09-21 12:00,21,134.5,135.4,134.05,135.4,1593
20171201|2017-09-22 03:00,22,135.8,136.2,135.55,136.05,528
20171201|2017-09-22 03:30,22,136.05,136.05,135.5,135.6,290
20171201|2017-09-22 04:00,22,135.6,135.85,135.35,135.75,253
20171201|2017-09-22 04:30,22,135.8,135.95,135.6,135.85,166
20171201|2017-09-22 05:00,22,135.85,136,135.6,135.7,206
20171201|2017-09-22 05:30,22,135.7,135.7,135.5,135.5,142
20171201|2017-09-22 06:00,22,135.5,135.65,135.45,135.65,109
20171201|2017-09-22 06:30,22,135.65,135.95,135.45,135.8,284
20171201|2017-09-22 07:00,22,135.75,135.75,134.8,134.9,884
20171201|2017-09-22 07:30,22,134.8,135.85,134.7,135.3,724
20171201|2017-09-22 08:00,22,135.35,135.6,134.95,135.25,579
20171201|2017-09-22 08:30,22,135.2,135.7,135.15,135.6,509
20171201|2017-09-22 09:00,22,135.6,135.95,135.45,135.7,663
20171201|2017-09-22 09:30,22,135.7,135.9,135.5,135.65,422
20171201|2017-09-22 10:00,22,135.7,135.7,134.95,135.2,819
20171201|2017-09-22 10:30,22,135.25,135.3,134.05,134.3,1153
20171201|2017-09-22 11:00,22,134.3,134.65,134.15,134.45,717
20171201|2017-09-22 11:30,22,134.45,134.85,134.4,134.45,644
20171201|2017-09-22 12:00,22,134.45,134.8,134.25,134.45,1498
20171201|2017-09-25 03:00,25,133.65,133.65,132.55,132.7,1200
20171201|2017-09-25 03:30,25,132.7,132.8,132.25,132.35,633
20171201|2017-09-25 04:00,25,132.4,132.9,132.4,132.7,283
20171201|2017-09-25 04:30,25,132.65,132.85,132.5,132.85,203
20171201|2017-09-25 05:00,25,132.8,132.9,132.6,132.75,116
20171201|2017-09-25 05:30,25,132.7,132.7,131.8,132.35,491
20171201|2017-09-25 06:00,25,132.35,132.5,131.9,131.9,259
20171201|2017-09-25 06:30,25,131.95,132.15,131.75,132.15,581
20171201|2017-09-25 07:00,25,132.1,133.4,132.05,132.5,1430
20171201|2017-09-25 07:30,25,132.6,132.8,132.3,132.7,826
20171201|2017-09-25 08:00,25,132.7,133.65,132.7,133.1,1462
20171201|2017-09-25 08:30,25,133.1,133.15,132.45,132.7,778
20171201|2017-09-25 09:00,25,132.65,133,132.5,132.7,590
20171201|2017-09-25 09:30,25,132.65,132.85,132.4,132.5,725
20171201|2017-09-25 10:00,25,132.5,133.7,132.45,132.95,847
20171201|2017-09-25 10:30,25,133,133.1,132.55,132.8,559
20171201|2017-09-25 11:00,25,132.8,132.85,132.6,132.6,336
20171201|2017-09-25 11:30,25,132.6,132.85,132.5,132.55,616
20171201|2017-09-25 12:00,25,132.6,132.6,131.35,131.85,2816
20171201|2017-09-26 03:00,26,131.55,131.75,131.45,131.55,399
20171201|2017-09-26 03:30,26,131.6,131.8,131.55,131.8,145
20171201|2017-09-26 04:00,26,131.75,131.9,131.6,131.75,131
20171201|2017-09-26 04:30,26,131.7,132.2,131.65,131.9,225
20171201|2017-09-26 05:00,26,131.95,132.1,131.85,132,219
20171201|2017-09-26 05:30,26,131.95,131.95,131.75,131.85,180
20171201|2017-09-26 06:00,26,131.85,132.15,131.75,132.15,172
20171201|2017-09-26 06:30,26,132.1,132.15,131.6,131.85,250
20171201|2017-09-26 07:00,26,131.85,132,131.45,131.45,739
20171201|2017-09-26 07:30,26,131.45,133.65,131.4,133.2,1647
20171201|2017-09-26 08:00,26,133.2,133.65,132.45,133.45,1534
20171201|2017-09-26 08:30,26,133.45,133.45,132.05,132.2,1342
20171201|2017-09-26 09:00,26,132.2,132.35,131.55,131.6,796
20171201|2017-09-26 09:30,26,131.65,132.05,131.45,131.7,776
20171201|2017-09-26 10:00,26,131.7,132.25,131.55,132.25,499
20171201|2017-09-26 10:30,26,132.25,132.25,131.7,131.9,461
20171201|2017-09-26 11:00,26,131.95,131.95,131.5,131.5,526
20171201|2017-09-26 11:30,26,131.5,131.55,130.85,131.05,1505
20171201|2017-09-26 12:00,26,131.15,132.45,131,132,1476
20171201|2017-09-26 12:30,26,132.05,132.05,132.05,132.05,1
20171201|2017-09-27 03:00,27,131.95,132.15,131.7,131.8,350
20171201|2017-09-27 03:30,27,131.85,132.1,131.8,131.9,206
20171201|2017-09-27 04:00,27,131.85,132,131.6,131.6,166
20171201|2017-09-27 04:30,27,131.6,131.8,131.55,131.6,237
20171201|2017-09-27 05:00,27,131.55,132,131.55,131.75,198
20171201|2017-09-27 05:30,27,131.75,131.75,131.55,131.55,133
20171201|2017-09-27 06:00,27,131.6,131.6,131.05,131.2,414
20171201|2017-09-27 06:30,27,131.25,131.45,130.9,130.95,399
20171201|2017-09-27 07:00,27,130.95,131.15,130.3,130.6,1285
20171201|2017-09-27 07:30,27,130.55,130.8,130.35,130.55,621
20171201|2017-09-27 08:00,27,130.5,130.75,129.7,129.95,1430
20171201|2017-09-27 08:30,27,130,130.25,129.8,130.05,876
20171201|2017-09-27 09:00,27,130.05,130.4,129.8,129.95,740
20171201|2017-09-27 09:30,27,129.95,130.1,129.35,130,1128
20171201|2017-09-27 10:00,27,130,130.5,129.9,130.2,1019
20171201|2017-09-27 10:30,27,130.15,130.4,129.7,129.7,465
20171201|2017-09-27 11:00,27,129.7,130.1,129.6,130.1,720
20171201|2017-09-27 11:30,27,130.05,130.15,129.4,129.45,637
20171201|2017-09-27 12:00,27,129.5,129.7,129,129.3,1890
20171201|2017-09-28 03:00,28,129.45,129.5,128.9,129.15,593
20171201|2017-09-28 03:30,28,129.15,129.25,129,129,224
20171201|2017-09-28 04:00,28,129.05,129.7,129,129.35,449
20171201|2017-09-28 04:30,28,129.3,129.5,129.2,129.35,145
20171201|2017-09-28 05:00,28,129.35,129.45,129.3,129.4,87
20171201|2017-09-28 05:30,28,129.35,129.55,129.3,129.5,151
20171201|2017-09-28 06:00,28,129.4,129.55,129.35,129.35,210
20171201|2017-09-28 06:30,28,129.35,129.4,129,129.15,369
20171201|2017-09-28 07:00,28,129.15,129.3,128.6,128.8,1025
20171201|2017-09-28 07:30,28,128.75,128.75,127.8,128.1,1790
20171201|2017-09-28 08:00,28,128.1,128.6,128,128.4,919
20171201|2017-09-28 08:30,28,128.4,128.5,127.6,127.7,1235
20171201|2017-09-28 09:00,28,127.7,128.3,127.5,128.25,1014
20171201|2017-09-28 09:30,28,128.3,128.55,128,128.45,605
20171201|2017-09-28 10:00,28,128.45,129.2,128.25,129.1,988
20171201|2017-09-28 10:30,28,129.1,129.1,128.55,128.65,575
20171201|2017-09-28 11:00,28,128.6,128.85,128.45,128.45,488
20171201|2017-09-28 11:30,28,128.45,128.75,127.95,128.1,759
20171201|2017-09-28 12:00,28,128.15,128.75,127.95,128.4,1137
20171201|2017-09-28 12:30,28,128.5,128.5,128.5,128.5,1
20171201|2017-09-29 03:00,29,128.95,129.15,128.75,128.75,465
20171201|2017-09-29 03:30,29,128.75,128.8,128.5,128.65,357
20171201|2017-09-29 04:00,29,128.65,128.7,128.5,128.6,296
20171201|2017-09-29 04:30,29,128.55,129.05,128.55,128.9,280
20171201|2017-09-29 05:00,29,128.8,128.85,128.65,128.75,186
20171201|2017-09-29 05:30,29,128.8,128.8,128.3,128.35,313
20171201|2017-09-29 06:00,29,128.35,128.6,128.2,128.45,336
20171201|2017-09-29 06:30,29,128.45,128.5,128.1,128.15,480
20171201|2017-09-29 07:00,29,128.15,129.1,127.9,128.2,1340
20171201|2017-09-29 07:30,29,128.15,129.15,128.05,128.55,1025
20171201|2017-09-29 08:00,29,128.5,128.75,128.2,128.35,623
20171201|2017-09-29 08:30,29,128.35,128.35,127.25,127.55,1705
20171201|2017-09-29 09:00,29,127.5,127.65,127.25,127.55,835
20171201|2017-09-29 09:30,29,127.6,128.35,127.4,127.85,932
20171201|2017-09-29 10:00,29,127.85,128.1,127.65,127.65,779
20171201|2017-09-29 10:30,29,127.65,127.75,127.55,127.6,414
20171201|2017-09-29 11:00,29,127.55,127.8,127.3,127.8,756
20171201|2017-09-29 11:30,29,127.75,128.05,127.7,127.8,583
20171201|2017-09-29 12:00,29,127.8,128.3,127.65,128.1,2044
20171201|2017-10-02 03:00,2,127.8,128,127.1,127.2,713
20171201|2017-10-02 03:30,2,127.3,127.35,127.2,127.35,205
20171201|2017-10-02 04:00,2,127.35,127.35,127.2,127.2,116
20171201|2017-10-02 04:30,2,127.2,127.25,127.1,127.2,141
20171201|2017-10-02 05:00,2,127.15,127.35,127.15,127.15,183
20171201|2017-10-02 05:30,2,127.15,127.35,127.1,127.15,195
20171201|2017-10-02 06:00,2,127.1,127.2,126.9,127.15,570
20171201|2017-10-02 06:30,2,127.15,127.35,127,127.15,206
20171201|2017-10-02 07:00,2,127.15,127.2,126.65,126.9,1387
20171201|2017-10-02 07:30,2,126.85,126.85,126.1,126.25,1832
20171201|2017-10-02 08:00,2,126.3,126.5,126.2,126.3,507
20171201|2017-10-02 08:30,2,126.25,126.5,125.85,126.05,1277
20171201|2017-10-02 09:00,2,126,126.2,125.3,125.95,2393
20171201|2017-10-02 09:30,2,126,126.7,125.65,125.75,1192
20171201|2017-10-02 10:00,2,125.75,126.5,125.65,126.05,969
20171201|2017-10-02 10:30,2,126.05,126.45,125.95,126.4,573
20171201|2017-10-02 11:00,2,126.4,127.3,126.3,127,1684
20171201|2017-10-02 11:30,2,126.95,127.7,126.7,127.3,1278
20171201|2017-10-02 12:00,2,127.25,127.55,126.85,126.95,1246
20171201|2017-10-03 03:00,3,127.4,127.65,127.25,127.4,555
20171201|2017-10-03 03:30,3,127.35,127.5,127.25,127.35,355
20171201|2017-10-03 04:00,3,127.3,127.4,127.25,127.3,169
20171201|2017-10-03 04:30,3,127.3,127.65,127.25,127.5,177
20171201|2017-10-03 05:00,3,127.5,127.8,127.45,127.75,286
20171201|2017-10-03 05:30,3,127.75,127.75,127.3,127.3,202
20171201|2017-10-03 06:00,3,127.3,127.4,126.6,126.95,420
20171201|2017-10-03 06:30,3,126.9,127.8,126.85,127.5,684
20171201|2017-10-03 07:00,3,127.45,127.55,126.85,126.9,761
20171201|2017-10-03 07:30,3,126.95,127.05,126.3,126.45,1047
20171201|2017-10-03 08:00,3,126.45,127,126.2,126.25,912
20171201|2017-10-03 08:30,3,126.25,126.3,125.9,125.95,1139
20171201|2017-10-03 09:00,3,126,126.35,125.9,126.35,703
20171201|2017-10-03 09:30,3,126.35,126.55,126,126,974
20171201|2017-10-03 10:00,3,126,126.25,125.75,126,1013
20171201|2017-10-03 10:30,3,126,126.25,125.65,126,704
20171201|2017-10-03 11:00,3,126.05,126.35,125.95,126.3,703
20171201|2017-10-03 11:30,3,126.2,126.2,125.4,125.75,1397
20171201|2017-10-03 12:00,3,125.8,125.8,125.4,125.7,1870
20171201|2017-10-04 03:00,4,126.2,126.4,125.7,126.1,732
20171201|2017-10-04 03:30,4,126.15,126.2,125.9,126,210
20171201|2017-10-04 04:00,4,126,126.05,125.7,126,301
20171201|2017-10-04 04:30,4,126,126.1,125.75,125.8,150
20171201|2017-10-04 05:00,4,125.75,125.95,125.75,125.95,166
20171201|2017-10-04 05:30,4,125.95,126.1,125.9,125.9,204
20171201|2017-10-04 06:00,4,125.9,126.2,125.9,125.95,189
20171201|2017-10-04 06:30,4,125.95,126.15,125.9,125.9,282
20171201|2017-10-04 07:00,4,125.95,126.25,125.9,126.15,1006
20171201|2017-10-04 07:30,4,126.15,126.3,125.5,125.6,1155
20171201|2017-10-04 08:00,4,125.65,125.7,125.1,125.1,1282
20171201|2017-10-04 08:30,4,125.1,125.1,124.4,124.45,2563
20171201|2017-10-04 09:00,4,124.45,125.4,124.4,125.4,1236
20171201|2017-10-04 09:30,4,125.35,125.45,125.05,125.25,866
20171201|2017-10-04 10:00,4,125.25,125.9,125,125.75,1116
20171201|2017-10-04 10:30,4,125.75,125.85,125.55,125.65,408
20171201|2017-10-04 11:00,4,125.6,125.65,125.1,125.15,623
20171201|2017-10-04 11:30,4,125.15,125.55,125.1,125.15,513
20171201|2017-10-04 12:00,4,125.15,125.65,125.05,125.5,2144
20171201|2017-10-05 03:00,5,125.75,125.9,125.35,125.45,471
20171201|2017-10-05 03:30,5,125.45,125.55,125.3,125.55,167
20171201|2017-10-05 04:00,5,125.55,125.7,125.05,125.3,375
20171201|2017-10-05 04:30,5,125.25,125.35,125.15,125.15,101
20171201|2017-10-05 05:00,5,125.15,125.25,125.05,125.1,206
20171201|2017-10-05 05:30,5,125.15,125.3,125.1,125.2,162
20171201|2017-10-05 06:00,5,125.15,125.3,125.1,125.2,204
20171201|2017-10-05 06:30,5,125.15,125.3,124.8,124.85,433
20171201|2017-10-05 07:00,5,124.8,125.05,124.65,125.05,594
20171201|2017-10-05 07:30,5,125.05,125.35,124.55,125.15,954
20171201|2017-10-05 08:00,5,125.1,125.1,124.3,124.4,1120
20171201|2017-10-05 08:30,5,124.4,124.65,124.3,124.45,814
20171201|2017-10-05 09:00,5,124.5,125.15,124.3,125.1,1027
20171201|2017-10-05 09:30,5,125.05,125.3,124.9,125.2,508
20171201|2017-10-05 10:00,5,125.25,125.95,125.05,125.7,1071
20171201|2017-10-05 10:30,5,125.7,125.9,125.15,125.45,456
20171201|2017-10-05 11:00,5,125.45,126.85,125.45,126.7,1508
20171201|2017-10-05 11:30,5,126.7,127.65,126.7,127.5,1717
20171201|2017-10-05 12:00,5,127.55,127.6,126.9,127.45,1620
20171201|2017-10-06 03:00,6,127.9,128.2,127.5,127.75,771
20171201|2017-10-06 03:30,6,127.8,128.15,127.7,127.7,319
20171201|2017-10-06 04:00,6,127.75,127.95,127.7,127.8,133
20171201|2017-10-06 04:30,6,127.75,127.75,127.5,127.65,110
20171201|2017-10-06 05:00,6,127.6,127.75,127.5,127.6,99
20171201|2017-10-06 05:30,6,127.65,127.7,127.55,127.6,82
20171201|2017-10-06 06:00,6,127.65,127.85,127.55,127.8,160
20171201|2017-10-06 06:30,6,127.85,127.85,127.4,127.45,460
20171201|2017-10-06 07:00,6,127.55,129.2,127.45,129.1,1672
20171201|2017-10-06 07:30,6,129.1,129.2,128,128.4,1827
20171201|2017-10-06 08:00,6,128.3,128.6,128.25,128.5,856
20171201|2017-10-06 08:30,6,128.5,128.7,128.3,128.6,840
20171201|2017-10-06 09:00,6,128.5,129.2,128.4,129,916
20171201|2017-10-06 09:30,6,128.95,130.7,128.9,130.45,2021
20171201|2017-10-06 10:00,6,130.4,130.4,129.95,130.2,1225
20171201|2017-10-06 10:30,6,130.2,130.3,129.95,130.2,821
20171201|2017-10-06 11:00,6,130.2,130.4,129.85,129.95,618
20171201|2017-10-06 11:30,6,130,130.2,129.45,129.85,774
20171201|2017-10-06 12:00,6,129.85,130.1,129.75,130,1159
20171201|2017-10-09 03:00,9,131,131.45,131,131.1,749
20171201|2017-10-09 03:30,9,131.1,131.4,131.1,131.15,359
20171201|2017-10-09 04:00,9,131.2,131.2,131,131.05,156
20171201|2017-10-09 04:30,9,131.05,131.15,131,131.15,139
20171201|2017-10-09 05:00,9,131.1,131.15,130.8,130.9,275
20171201|2017-10-09 05:30,9,130.95,131.35,130.9,131.25,476
20171201|2017-10-09 06:00,9,131.3,131.3,130.95,130.95,151
20171201|2017-10-09 06:30,9,130.9,131.1,130.85,131,253
20171201|2017-10-09 07:00,9,131,131.25,130.8,130.95,729
20171201|2017-10-09 07:30,9,130.95,130.95,129.8,130.7,1860
20171201|2017-10-09 08:00,9,130.7,131.9,130.6,131.65,1191
20171201|2017-10-09 08:30,9,131.65,131.85,130.85,131,983
20171201|2017-10-09 09:00,9,131,131.75,130.9,131.5,746
20171201|2017-10-09 09:30,9,131.45,131.65,131.3,131.55,583
20171201|2017-10-09 10:00,9,131.55,131.65,131.15,131.55,892
20171201|2017-10-09 10:30,9,131.55,131.7,131.2,131.35,362
20171201|2017-10-09 11:00,9,131.35,131.4,130.9,130.9,906
20171201|2017-10-09 11:30,9,130.9,131.25,130.7,131.1,698
20171201|2017-10-09 12:00,9,131.1,131.15,130.75,130.95,1335
20171201|2017-10-10 03:00,10,131,131.65,131,131.45,356
20171201|2017-10-10 03:30,10,131.5,131.55,131.25,131.35,169
20171201|2017-10-10 04:00,10,131.35,131.5,131.3,131.45,200
20171201|2017-10-10 04:30,10,131.45,131.8,131.4,131.65,212
20171201|2017-10-10 05:00,10,131.65,131.85,131.5,131.65,181
20171201|2017-10-10 05:30,10,131.7,132.4,131.7,132.4,530
20171201|2017-10-10 06:00,10,132.4,132.4,132.1,132.25,268
20171201|2017-10-10 06:30,10,132.25,132.4,132,132.1,448
20171201|2017-10-10 07:00,10,132.05,132.7,132.05,132.15,883
20171201|2017-10-10 07:30,10,132.2,132.45,131.05,131.3,1215
20171201|2017-10-10 08:00,10,131.25,131.7,130.75,130.9,1113
20171201|2017-10-10 08:30,10,130.9,131.55,130.75,131.25,909
20171201|2017-10-10 09:00,10,131.25,132.4,131.2,132.05,1483
20171201|2017-10-10 09:30,10,132.1,132.35,131.75,131.95,768
20171201|2017-10-10 10:00,10,131.95,132.05,131.1,131.4,756
20171201|2017-10-10 10:30,10,131.4,131.5,130.25,130.35,1106
20171201|2017-10-10 11:00,10,130.35,130.8,130.05,130.5,823
20171201|2017-10-10 11:30,10,130.5,131.2,130.4,131.15,609
20171201|2017-10-10 12:00,10,131.15,131.4,130.65,130.95,1419
20171201|2017-10-11 03:00,11,129.8,129.85,128.55,128.95,1201
20171201|2017-10-11 03:30,11,128.95,129.85,128.9,129.7,350
20171201|2017-10-11 04:00,11,129.65,129.85,129.2,129.35,406
20171201|2017-10-11 04:30,11,129.35,129.35,128.85,129.05,458
20171201|2017-10-11 05:00,11,129,129.2,128.9,129.05,179
20171201|2017-10-11 05:30,11,129.05,129.45,129,129.35,261
20171201|2017-10-11 06:00,11,129.4,129.5,129.15,129.35,134
20171201|2017-10-11 06:30,11,129.25,129.35,128.55,129.15,600
20171201|2017-10-11 07:00,11,129.2,129.65,128.6,128.65,1310
20171201|2017-10-11 07:30,11,128.6,128.7,127.75,128.35,2374
20171201|2017-10-11 08:00,11,128.35,128.95,128.05,128.6,985
20171201|2017-10-11 08:30,11,128.55,128.7,127.8,127.9,1058
20171201|2017-10-11 09:00,11,127.85,128.3,127.6,127.85,1161
20171201|2017-10-11 09:30,11,127.85,128,126.6,126.95,2304
20171201|2017-10-11 10:00,11,127,127.3,126.8,126.9,736
20171201|2017-10-11 10:30,11,126.95,127.6,126.85,127.2,708
20171201|2017-10-11 11:00,11,127.2,127.5,127,127.25,439
20171201|2017-10-11 11:30,11,127.3,127.45,127.05,127.25,456
20171201|2017-10-11 12:00,11,127.15,127.2,126.55,126.65,2041
20171201|2017-10-12 03:00,12,127.2,127.2,126.85,127.1,527
20171201|2017-10-12 03:30,12,127.05,127.25,126.95,127.05,304
20171201|2017-10-12 04:00,12,127.1,127.4,126.9,127,314
20171201|2017-10-12 04:30,12,126.95,127.1,126.9,126.9,101
20171201|2017-10-12 05:00,12,126.9,126.95,126.3,126.5,544
20171201|2017-10-12 05:30,12,126.5,126.5,126.05,126.15,379
20171201|2017-10-12 06:00,12,126.15,126.6,126.05,126.4,203
20171201|2017-10-12 06:30,12,126.35,126.55,125.7,126.25,567
20171201|2017-10-12 07:00,12,126.3,126.3,125.45,125.75,1021
20171201|2017-10-12 07:30,12,125.75,125.9,125.4,125.85,1030
20171201|2017-10-12 08:00,12,125.85,126.75,125.75,126.5,848
20171201|2017-10-12 08:30,12,126.5,126.65,126.2,126.55,738
20171201|2017-10-12 09:00,12,126.55,127.8,126.35,127.45,1656
20171201|2017-10-12 09:30,12,127.45,127.5,126.45,126.7,703
20171201|2017-10-12 10:00,12,126.75,126.95,125.95,125.95,880
20171201|2017-10-12 10:30,12,126,126.05,125.65,125.7,809
20171201|2017-10-12 11:00,12,125.8,126.65,125.75,126.6,681
20171201|2017-10-12 11:30,12,126.6,126.75,126.2,126.4,450
20171201|2017-10-12 12:00,12,126.4,126.9,126.1,126.45,1220
20171201|2017-10-13 03:00,13,126.4,126.75,126.25,126.7,474
20171201|2017-10-13 03:30,13,126.75,127.1,126.75,126.85,251
20171201|2017-10-13 04:00,13,126.9,127.05,126.65,126.7,264
20171201|2017-10-13 04:30,13,126.65,127,126.65,126.9,153
20171201|2017-10-13 05:00,13,126.85,127.05,126.75,126.75,180
20171201|2017-10-13 05:30,13,126.7,126.85,126.45,126.45,229
20171201|2017-10-13 06:00,13,126.5,126.7,126.35,126.45,165
20171201|2017-10-13 06:30,13,126.4,126.45,125.75,125.8,458
20171201|2017-10-13 07:00,13,125.75,126.6,125.45,126.35,1004
20171201|2017-10-13 07:30,13,126.4,126.9,126.2,126.3,1184
20171201|2017-10-13 08:00,13,126.3,127.15,126.3,126.7,925
20171201|2017-10-13 08:30,13,126.7,126.7,125.9,126.45,1085
20171201|2017-10-13 09:00,13,126.5,126.7,125.8,126,656
20171201|2017-10-13 09:30,13,125.95,126.05,125.6,125.7,742
20171201|2017-10-13 10:00,13,125.75,126.25,125.65,126,533
20171201|2017-10-13 10:30,13,125.95,126.45,125.75,126.35,494
20171201|2017-10-13 11:00,13,126.3,126.65,126.25,126.5,696
20171201|2017-10-13 11:30,13,126.5,127,126.25,126.8,991
20171201|2017-10-13 12:00,13,126.85,126.85,126.3,126.45,1388
20171201|2017-10-16 03:00,16,126.1,126.3,125.45,126.15,777
20171201|2017-10-16 03:30,16,126.2,126.45,126.15,126.2,129
20171201|2017-10-16 04:00,16,126.2,126.35,126.15,126.15,99
20171201|2017-10-16 04:30,16,126.15,126.2,126,126.05,139
20171201|2017-10-16 05:00,16,126.05,126.05,125.65,125.95,200
20171201|2017-10-16 05:30,16,125.95,125.95,125.85,125.85,132
20171201|2017-10-16 06:00,16,125.85,125.9,125.2,125.45,783
20171201|2017-10-16 06:30,16,125.4,125.65,125.25,125.35,215
20171201|2017-10-16 07:00,16,125.35,125.8,125.3,125.55,555
20171201|2017-10-16 07:30,16,125.55,125.65,124.65,124.9,2300
20171201|2017-10-16 08:00,16,124.9,125.1,124.65,124.7,830
20171201|2017-10-16 08:30,16,124.75,125.25,124.6,124.65,872
20171201|2017-10-16 09:00,16,124.7,124.7,124.2,124.55,1784
20171201|2017-10-16 09:30,16,124.5,124.5,124.05,124.3,1780
20171201|2017-10-16 10:00,16,124.3,124.3,124.05,124.2,701
20171201|2017-10-16 10:30,16,124.2,124.7,124.05,124.45,774
20171201|2017-10-16 11:00,16,124.5,124.7,124.3,124.35,378
20171201|2017-10-16 11:30,16,124.35,124.4,123.9,124.05,973
20171201|2017-10-16 12:00,16,124.1,124.15,123.7,123.95,2187
20171201|2017-10-17 03:00,17,123.75,124,123.65,123.9,411
20171201|2017-10-17 03:30,17,123.9,124.1,123.75,123.95,352
20171201|2017-10-17 04:00,17,123.95,124,123.8,123.9,131
20171201|2017-10-17 04:30,17,123.85,124.1,123.85,124.05,98
20171201|2017-10-17 05:00,17,124,124.25,123.9,124.2,196
20171201|2017-10-17 05:30,17,124.15,124.25,123.9,123.95,170
20171201|2017-10-17 06:00,17,123.95,124.05,123.7,123.85,193
20171201|2017-10-17 06:30,17,123.85,123.95,123.55,123.6,450
20171201|2017-10-17 07:00,17,123.6,123.6,123,123.4,1308
20171201|2017-10-17 07:30,17,123.35,124.4,123.1,124.25,1262
20171201|2017-10-17 08:00,17,124.25,125.05,124.2,124.95,1475
20171201|2017-10-17 08:30,17,124.9,124.9,124.15,124.65,1039
20171201|2017-10-17 09:00,17,124.6,124.85,124.3,124.55,705
20171201|2017-10-17 09:30,17,124.5,124.5,124.05,124.35,1005
20171201|2017-10-17 10:00,17,124.4,124.4,123.8,124.3,814
20171201|2017-10-17 10:30,17,124.25,124.45,123.95,124.35,446
20171201|2017-10-17 11:00,17,124.4,124.75,124.25,124.7,557
20171201|2017-10-17 11:30,17,124.65,124.75,124.3,124.35,359
20171201|2017-10-17 12:00,17,124.4,124.4,123.9,124.2,1140
20171201|2017-10-18 03:00,18,124.15,124.65,124.15,124.55,381
20171201|2017-10-18 03:30,18,124.6,124.7,124.35,124.55,118
20171201|2017-10-18 04:00,18,124.55,124.55,124.2,124.2,153
20171201|2017-10-18 04:30,18,124.3,124.3,124.05,124.05,131
20171201|2017-10-18 05:00,18,124.05,124.1,123.85,124.05,135
20171201|2017-10-18 05:30,18,124.05,124.1,123.9,124,143
20171201|2017-10-18 06:00,18,124,124.2,123.9,124.15,191
20171201|2017-10-18 06:30,18,124.15,124.2,123.7,123.75,368
20171201|2017-10-18 07:00,18,123.75,123.8,123.4,123.45,872
20171201|2017-10-18 07:30,18,123.45,123.6,123.15,123.35,1065
20171201|2017-10-18 08:00,18,123.4,123.75,123.35,123.65,824
20171201|2017-10-18 08:30,18,123.65,123.65,123,123.6,1524
20171201|2017-10-18 09:00,18,123.65,124.5,123.6,124.05,1134
20171201|2017-10-18 09:30,18,124.1,124.3,123.75,124.05,572
20171201|2017-10-18 10:00,18,124.1,124.35,123.95,124.2,497
20171201|2017-10-18 10:30,18,124.25,124.3,123.95,124.2,393
20171201|2017-10-18 11:00,18,124.25,124.3,124.05,124.15,294
20171201|2017-10-18 11:30,18,124.15,124.2,123.85,124.15,498
20171201|2017-10-18 12:00,18,124.15,124.45,123.95,124.1,937
20171201|2017-10-19 03:00,19,124.75,125,124.75,124.8,553
20171201|2017-10-19 03:30,19,124.85,124.9,124.5,124.7,290
20171201|2017-10-19 04:00,19,124.7,125.5,124.55,125.2,530
20171201|2017-10-19 04:30,19,125.2,125.45,125.1,125.25,222
20171201|2017-10-19 05:00,19,125.2,125.55,125.15,125.4,122
20171201|2017-10-19 05:30,19,125.4,125.7,125.4,125.5,255
20171201|2017-10-19 06:00,19,125.45,125.45,125.2,125.25,142
20171201|2017-10-19 06:30,19,125.25,125.55,125.25,125.55,193
20171201|2017-10-19 07:00,19,125.45,126.5,125.05,126.4,1308
20171201|2017-10-19 07:30,19,126.3,127.55,126.2,127.05,3007
20171201|2017-10-19 08:00,19,127.1,127.2,126.8,127,727
20171201|2017-10-19 08:30,19,127,127.95,126.9,127.9,1574
20171201|2017-10-19 09:00,19,127.9,127.95,127.15,127.6,1271
20171201|2017-10-19 09:30,19,127.6,127.9,127.25,127.7,1083
20171201|2017-10-19 10:00,19,127.7,128.05,127.6,127.85,961
20171201|2017-10-19 10:30,19,127.85,127.9,127.3,127.3,792
20171201|2017-10-19 11:00,19,127.3,127.5,126.8,126.95,1078
20171201|2017-10-19 11:30,19,127,127.3,126.8,127.05,567
20171201|2017-10-19 12:00,19,127.1,127.15,126.65,126.85,1281
20171201|2017-10-20 03:00,20,126.95,127.95,126.85,127.85,620
20171201|2017-10-20 03:30,20,127.9,127.9,127.25,127.3,193
20171201|2017-10-20 04:00,20,127.3,127.4,127.15,127.15,171
20171201|2017-10-20 04:30,20,127.15,127.4,127,127.4,189
20171201|2017-10-20 05:00,20,127.4,127.6,127.35,127.55,153
20171201|2017-10-20 05:30,20,127.55,127.85,127.4,127.55,206
20171201|2017-10-20 06:00,20,127.55,127.65,127.05,127.3,234
20171201|2017-10-20 06:30,20,127.3,127.8,127.3,127.4,248
20171201|2017-10-20 07:00,20,127.35,127.35,126.15,126.25,1112
20171201|2017-10-20 07:30,20,126.2,126.2,125.7,125.85,1016
20171201|2017-10-20 08:00,20,125.85,126.55,125.7,126.45,591
20171201|2017-10-20 08:30,20,126.45,126.45,124.6,124.7,1764
20171201|2017-10-20 09:00,20,124.7,124.95,124.2,124.45,1613
20171201|2017-10-20 09:30,20,124.4,125.4,124,124.75,1829
20171201|2017-10-20 10:00,20,124.7,124.95,124.6,124.7,735
20171201|2017-10-20 10:30,20,124.7,124.7,124.35,124.35,712
20171201|2017-10-20 11:00,20,124.3,125.15,124.3,124.7,744
20171201|2017-10-20 11:30,20,124.7,125,124.5,125,510
20171201|2017-10-20 12:00,20,125,125.45,124.9,125.15,1408
20171201|2017-10-23 03:00,23,125.1,125.25,123.85,124.15,839
20171201|2017-10-23 03:30,23,124.15,124.65,124.1,124.65,231
20171201|2017-10-23 04:00,23,124.65,124.65,124.3,124.5,124
20171201|2017-10-23 04:30,23,124.45,124.75,124.2,124.65,207
20171201|2017-10-23 05:00,23,124.65,124.7,124.5,124.55,54
20171201|2017-10-23 05:30,23,124.55,124.65,124.4,124.45,74
20171201|2017-10-23 06:00,23,124.45,124.7,124.4,124.55,79
20171201|2017-10-23 06:30,23,124.5,124.75,124.5,124.75,186
20171201|2017-10-23 07:00,23,124.75,124.85,124.4,124.5,604
20171201|2017-10-23 07:30,23,124.55,125.6,124.55,125.5,1225
20171201|2017-10-23 08:00,23,125.5,126.3,125.4,126.05,1133
20171201|2017-10-23 08:30,23,126.05,126.35,125.6,126.25,820
20171201|2017-10-23 09:00,23,126.2,126.5,125.9,126.05,1079
20171201|2017-10-23 09:30,23,126.05,126.2,125.4,125.5,805
20171201|2017-10-23 10:00,23,125.5,125.65,125.1,125.1,752
20171201|2017-10-23 10:30,23,125.05,125.4,124.7,125.3,906
20171201|2017-10-23 11:00,23,125.3,125.3,124.65,124.85,367
20171201|2017-10-23 11:30,23,124.9,125,124.25,124.4,785
20171201|2017-10-23 12:00,23,124.5,124.65,124.25,124.35,1037
20171201|2017-10-24 03:00,24,124.25,124.45,124.15,124.4,340
20171201|2017-10-24 03:30,24,124.4,124.65,124.4,124.5,248
20171201|2017-10-24 04:00,24,124.5,124.55,124.25,124.35,77
20171201|2017-10-24 04:30,24,124.45,124.45,124.3,124.35,51
20171201|2017-10-24 05:00,24,124.35,124.6,124.25,124.6,100
20171201|2017-10-24 05:30,24,124.6,124.6,124.35,124.4,108
20171201|2017-10-24 06:00,24,124.35,124.75,124.35,124.5,168
20171201|2017-10-24 06:30,24,124.5,124.6,124.3,124.35,137
20171201|2017-10-24 07:00,24,124.35,124.75,124.3,124.6,533
20171201|2017-10-24 07:30,24,124.55,124.75,124.45,124.6,681
20171201|2017-10-24 08:00,24,124.65,124.65,123.5,123.75,1803
20171201|2017-10-24 08:30,24,123.7,123.95,123.45,123.5,1077
20171201|2017-10-24 09:00,24,123.5,123.7,123.5,123.65,486
20171201|2017-10-24 09:30,24,123.65,123.75,123.45,123.55,641
20171201|2017-10-24 10:00,24,123.5,123.85,123.5,123.75,758
20171201|2017-10-24 10:30,24,123.75,123.75,123.45,123.6,488
20171201|2017-10-24 11:00,24,123.6,123.6,123.4,123.5,512
20171201|2017-10-24 11:30,24,123.45,123.5,123.1,123.25,963
20171201|2017-10-24 12:00,24,123.25,123.35,122.85,123.3,2214
20171201|2017-10-25 03:00,25,123.3,123.65,123.1,123.25,483
20171201|2017-10-25 03:30,25,123.3,123.4,123.25,123.25,180
20171201|2017-10-25 04:00,25,123.25,123.4,123.25,123.3,119
20171201|2017-10-25 04:30,25,123.3,123.55,123.25,123.55,53
20171201|2017-10-25 05:00,25,123.45,123.85,123.4,123.8,186
20171201|2017-10-25 05:30,25,123.75,123.85,123.6,123.75,227
20171201|2017-10-25 06:00,25,123.75,123.85,123.6,123.8,146
20171201|2017-10-25 06:30,25,123.75,123.8,123.45,123.6,198
20171201|2017-10-25 07:00,25,123.65,123.8,123.3,123.8,489
20171201|2017-10-25 07:30,25,123.75,124.4,123.5,124.3,1048
20171201|2017-10-25 08:00,25,124.3,125.3,124,124.75,1978
20171201|2017-10-25 08:30,25,124.75,125,124.15,124.4,965
20171201|2017-10-25 09:00,25,124.45,125,124.4,124.75,749
20171201|2017-10-25 09:30,25,124.85,125,124.4,124.45,608
20171201|2017-10-25 10:00,25,124.4,124.45,124,124.15,731
20171201|2017-10-25 10:30,25,124.2,124.5,124,124.1,576
20171201|2017-10-25 11:00,25,124.15,124.15,123.5,123.7,1012
20171201|2017-10-25 11:30,25,123.65,123.75,123.4,123.7,582
20171201|2017-10-25 12:00,25,123.75,124.3,123.55,123.95,1434
20171201|2017-10-26 03:00,26,124.4,124.75,124.25,124.65,438
20171201|2017-10-26 03:30,26,124.6,124.75,124.4,124.45,184
20171201|2017-10-26 04:00,26,124.45,124.7,124.35,124.65,194
20171201|2017-10-26 04:30,26,124.65,124.7,124.55,124.55,69
20171201|2017-10-26 05:00,26,124.55,124.9,124.5,124.85,253
20171201|2017-10-26 05:30,26,124.8,124.9,124.4,124.4,149
20171201|2017-10-26 06:00,26,124.35,124.45,124.15,124.2,158
20171201|2017-10-26 06:30,26,124.2,124.6,124.1,124.55,212
20171201|2017-10-26 07:00,26,124.6,124.6,123.6,124.05,931
20171201|2017-10-26 07:30,26,123.95,124,123.5,123.7,696
20171201|2017-10-26 08:00,26,123.75,123.95,123.45,123.55,846
20171201|2017-10-26 08:30,26,123.55,123.7,123,123.4,1194
20171201|2017-10-26 09:00,26,123.4,123.7,123.25,123.35,706
20171201|2017-10-26 09:30,26,123.3,123.5,123.2,123.35,407
20171201|2017-10-26 10:00,26,123.35,123.65,123.25,123.55,413
20171201|2017-10-26 10:30,26,123.55,124.2,123.35,124.2,724
20171201|2017-10-26 11:00,26,124.15,124.75,124.05,124.4,1258
20171201|2017-10-26 11:30,26,124.35,124.35,123.55,123.65,638
20171201|2017-10-26 12:00,26,123.7,124.65,123.65,124.4,1424
20171201|2017-10-27 03:00,27,124,124.8,124,124.5,846
20171201|2017-10-27 03:30,27,124.5,124.65,124.35,124.4,164
20171201|2017-10-27 04:00,27,124.35,124.5,124.25,124.3,112
20171201|2017-10-27 04:30,27,124.35,124.5,124.3,124.5,64
20171201|2017-10-27 05:00,27,124.45,124.65,124.45,124.65,108
20171201|2017-10-27 05:30,27,124.6,124.65,124.4,124.5,143
20171201|2017-10-27 06:00,27,124.5,124.5,124.25,124.3,149
20171201|2017-10-27 06:30,27,124.2,124.35,124.05,124.25,217
20171201|2017-10-27 07:00,27,124.2,124.35,123.7,124.3,489
20171201|2017-10-27 07:30,27,124.3,126.4,124.05,126.25,2804
20171201|2017-10-27 08:00,27,126.25,126.65,126,126.35,1595
20171201|2017-10-27 08:30,27,126.35,126.65,126.1,126.15,1243
20171201|2017-10-27 09:00,27,126.1,126.6,126.1,126.25,1165
20171201|2017-10-27 09:30,27,126.4,127.2,126.25,126.85,1485
20171201|2017-10-27 10:00,27,126.9,127.05,126.7,127,873
20171201|2017-10-27 10:30,27,126.95,127.5,126.85,126.85,1424
20171201|2017-10-27 11:00,27,126.85,127.25,126.2,126.25,1194
20171201|2017-10-27 11:30,27,126.3,126.85,126.3,126.8,634
20171201|2017-10-27 12:00,27,126.85,126.85,126.35,126.35,1249
20171201|2017-10-27 12:30,27,126.35,126.35,126.35,126.35,1
20171201|2017-10-30 04:00,30,127,127.75,126.9,127.6,812
20171201|2017-10-30 04:30,30,127.5,127.55,127.1,127.25,226
20171201|2017-10-30 05:00,30,127.2,127.3,127,127,160
20171201|2017-10-30 05:30,30,127,127.5,127,127.45,208
20171201|2017-10-30 06:00,30,127.35,127.35,126.95,127.05,276
20171201|2017-10-30 06:30,30,127.05,127.2,126.4,126.55,304
20171201|2017-10-30 07:00,30,126.6,127,126.3,126.3,542
20171201|2017-10-30 07:30,30,126.4,126.7,126,126.45,932
20171201|2017-10-30 08:00,30,126.45,126.55,125.85,126.45,591
20171201|2017-10-30 08:30,30,126.45,127.05,126.45,126.85,818
20171201|2017-10-30 09:00,30,126.75,126.85,126,126.05,596
20171201|2017-10-30 09:30,30,126.1,126.45,125.05,125.2,1296
20171201|2017-10-30 10:00,30,125.2,126.1,125.15,125.95,980
20171201|2017-10-30 10:30,30,126,126.4,125.8,126.25,599
20171201|2017-10-30 11:00,30,126.3,126.4,125.85,126.25,570
20171201|2017-10-30 11:30,30,126.25,126.95,126.25,126.95,566
20171201|2017-10-30 12:00,30,127,127,125.7,125.75,1607
20171201|2017-10-31 04:00,31,125.1,125.15,124.6,125,777
20171201|2017-10-31 04:30,31,125,125.15,124.8,125.05,227
20171201|2017-10-31 05:00,31,125,125.35,125,125.15,188
20171201|2017-10-31 05:30,31,125.1,125.15,124.95,125,163
20171201|2017-10-31 06:00,31,125.05,125.1,124.9,125,75
20171201|2017-10-31 06:30,31,125,125.7,125,125.7,263
20171201|2017-10-31 07:00,31,125.7,125.7,124.9,125.05,475
20171201|2017-10-31 07:30,31,125.15,125.2,124.15,124.35,1416
20171201|2017-10-31 08:00,31,124.3,124.75,124.15,124.7,661
20171201|2017-10-31 08:30,31,124.65,124.75,124.2,124.6,830
20171201|2017-10-31 09:00,31,124.65,125.15,124.45,125.1,877
20171201|2017-10-31 09:30,31,125.05,125.15,124.65,124.7,546
20171201|2017-10-31 10:00,31,124.7,125.35,124.7,125.15,734
20171201|2017-10-31 10:30,31,125.15,125.2,124.7,124.95,415
20171201|2017-10-31 11:00,31,125,125.05,124.5,124.55,590
20171201|2017-10-31 11:30,31,124.55,124.8,124.5,124.8,464
20171201|2017-10-31 12:00,31,124.8,125.35,124.55,125.25,1669
20171201|2017-10-31 12:30,31,125.25,125.25,125.25,125.25,1
20171201|2017-11-01 04:00,1,124.7,125.35,124.6,125.2,581
20171201|2017-11-01 04:30,1,125.1,125.25,125,125,117
20171201|2017-11-01 05:00,1,124.95,125.1,124.8,124.85,100
20171201|2017-11-01 05:30,1,124.85,125,124.75,125,130
20171201|2017-11-01 06:00,1,125,125.3,124.85,125.2,298
20171201|2017-11-01 06:30,1,125.15,125.75,125.1,125.55,467
20171201|2017-11-01 07:00,1,125.5,126.2,125.5,125.8,917
20171201|2017-11-01 07:30,1,125.85,126.05,123.25,123.5,3901
20171201|2017-11-01 08:00,1,123.5,123.5,121.6,122.15,6052
20171201|2017-11-01 08:30,1,122.1,122.15,121.35,121.5,2947
20171201|2017-11-01 09:00,1,121.5,122.15,121.4,121.7,1641
20171201|2017-11-01 09:30,1,121.75,121.85,121.45,121.5,948
20171201|2017-11-01 10:00,1,121.5,121.7,121.35,121.4,1486
20171201|2017-11-01 10:30,1,121.4,121.65,121.2,121.4,1276
20171201|2017-11-01 11:00,1,121.4,122.15,121.35,122.1,1051
20171201|2017-11-01 11:30,1,122.1,122.7,122,122.1,1227
20171201|2017-11-01 12:00,1,122.15,123.3,121.75,122.85,2383
20171201|2017-11-02 04:00,2,123.35,123.5,122.85,123,540
20171201|2017-11-02 04:30,2,122.95,123.1,122.85,123,136
20171201|2017-11-02 05:00,2,123,123.2,122.9,123.05,133
20171201|2017-11-02 05:30,2,123.05,123.1,122.85,122.85,155
20171201|2017-11-02 06:00,2,122.95,122.95,122.65,122.75,191
20171201|2017-11-02 06:30,2,122.7,123.2,122.55,123.05,238
20171201|2017-11-02 07:00,2,123.1,123.65,122.7,123.65,798
20171201|2017-11-02 07:30,2,123.65,123.65,122.6,123.55,647
20171201|2017-11-02 08:00,2,123.6,124.15,123.4,123.7,1348
20171201|2017-11-02 08:30,2,123.7,123.9,123.05,123.55,1140
20171201|2017-11-02 09:00,2,123.5,124.25,123.4,124,1503
20171201|2017-11-02 09:30,2,124,125.45,123.8,124.95,2489
20171201|2017-11-02 10:00,2,124.95,126,124.95,125.85,2173
20171201|2017-11-02 10:30,2,125.8,126.9,125.8,126.75,2888
20171201|2017-11-02 11:00,2,126.75,126.8,126.45,126.7,1132
20171201|2017-11-02 11:30,2,126.7,127.55,126.5,127.45,2469
20171201|2017-11-02 12:00,2,127.4,127.6,126.2,126.4,2018
20171201|2017-11-03 04:00,3,127.15,127.4,126.9,127,647
20171201|2017-11-03 04:30,3,126.95,127.4,126.9,127,235
20171201|2017-11-03 05:00,3,126.95,127.15,126.45,126.55,352
20171201|2017-11-03 05:30,3,126.5,126.8,126.45,126.55,261
20171201|2017-11-03 06:00,3,126.5,126.6,126.05,126.1,454
20171201|2017-11-03 06:30,3,126.15,126.7,126.1,126.7,222
20171201|2017-11-03 07:00,3,126.7,126.7,125.55,126.15,958
20171201|2017-11-03 07:30,3,126.2,127.2,126,126.95,1670
20171201|2017-11-03 08:00,3,127,127,126,126.15,940
20171201|2017-11-03 08:30,3,126.1,126.3,125.15,125.2,1587
20171201|2017-11-03 09:00,3,125.2,125.65,125.05,125.25,940
20171201|2017-11-03 09:30,3,125.25,125.4,123.25,123.4,3409
20171201|2017-11-03 10:00,3,123.4,123.85,123.3,123.6,1940
20171201|2017-11-03 10:30,3,123.6,124.1,123.55,123.95,1247
20171201|2017-11-03 11:00,3,123.95,124.15,123.65,123.65,623
20171201|2017-11-03 11:30,3,123.65,123.9,123.5,123.85,691
20171201|2017-11-03 12:00,3,123.85,124.2,123.8,124,1886
20171201|2017-11-06 03:00,6,123.95,123.95,122.85,123.05,879
20171201|2017-11-06 03:30,6,123,123.25,122.25,123.05,688
20171201|2017-11-06 04:00,6,123.05,123.25,122.75,123.2,181
20171201|2017-11-06 04:30,6,123.2,123.3,122.8,122.85,173
20171201|2017-11-06 05:00,6,122.85,123.3,122.85,123.3,147
20171201|2017-11-06 05:30,6,123.35,123.65,123.15,123.55,280
20171201|2017-11-06 06:00,6,123.6,123.85,123.45,123.55,260
20171201|2017-11-06 06:30,6,123.55,124,123.35,123.8,205
20171201|2017-11-06 07:00,6,123.65,124.4,123.45,124.25,740
20171201|2017-11-06 07:30,6,124.3,124.7,123.85,124.5,1026
20171201|2017-11-06 08:00,6,124.5,124.6,123.6,123.8,649
20171201|2017-11-06 08:30,6,123.75,124.05,123.25,124,896
20171201|2017-11-06 09:00,6,124,124.15,123.55,123.85,471
20171201|2017-11-06 09:30,6,123.9,125.15,123.75,125.05,1663
20171201|2017-11-06 10:00,6,125.1,126.15,125.05,126.15,1968
20171201|2017-11-06 10:30,6,126.2,126.4,125.85,126,911
20171201|2017-11-06 11:00,6,126,126.05,125.55,125.7,566
20171201|2017-11-06 11:30,6,125.65,125.9,125.45,125.55,456
20171201|2017-11-06 12:00,6,125.55,125.75,125.35,125.6,885
20171201|2017-11-07 03:00,7,125.5,125.8,125.1,125.2,471
20171201|2017-11-07 03:30,7,125.2,125.75,125.15,125.6,218
20171201|2017-11-07 04:00,7,125.6,125.65,125.3,125.4,128
20171201|2017-11-07 04:30,7,125.35,125.5,125.25,125.35,102
20171201|2017-11-07 05:00,7,125.3,125.35,124.55,124.55,443
20171201|2017-11-07 05:30,7,124.55,124.9,124.55,124.7,224
20171201|2017-11-07 06:00,7,124.7,124.75,124.15,124.3,527
20171201|2017-11-07 06:30,7,124.25,124.85,124.25,124.5,266
20171201|2017-11-07 07:00,7,124.45,125.25,124.15,124.95,764
20171201|2017-11-07 07:30,7,125,125.65,124.75,124.95,968
20171201|2017-11-07 08:00,7,125,125.1,124.5,124.85,536
20171201|2017-11-07 08:30,7,124.85,125.2,123.8,124.1,1617
20171201|2017-11-07 09:00,7,124.1,124.25,123.1,123.65,2231
20171201|2017-11-07 09:30,7,123.7,124.4,123.65,124.3,1184
20171201|2017-11-07 10:00,7,124.25,124.85,123.95,124.4,977
20171201|2017-11-07 10:30,7,124.35,125.25,124.3,125.25,791
20171201|2017-11-07 11:00,7,125.25,125.5,124.7,124.9,1074
20171201|2017-11-07 11:30,7,124.95,125.15,124.8,124.9,216
20171201|2017-11-07 12:00,7,124.85,125.1,124.65,124.7,882
20171201|2017-11-07 12:30,7,124.7,124.7,124.7,124.7,1
20171201|2017-11-08 03:00,8,125.05,125.5,124.9,125.4,475
20171201|2017-11-08 03:30,8,125.4,125.5,125.2,125.35,137
20171201|2017-11-08 04:00,8,125.35,125.45,125.2,125.35,134
20171201|2017-11-08 04:30,8,125.3,125.4,125.2,125.2,74
20171201|2017-11-08 05:00,8,125.15,125.4,125,125.2,152
20171201|2017-11-08 05:30,8,125.15,125.35,125.1,125.2,101
20171201|2017-11-08 06:00,8,125.2,125.2,124.8,124.9,246
20171201|2017-11-08 06:30,8,124.85,125.3,124.8,125.1,239
20171201|2017-11-08 07:00,8,125.1,125.8,125.1,125.4,814
20171201|2017-11-08 07:30,8,125.4,125.6,124.95,125.1,728
20171201|2017-11-08 08:00,8,125.2,125.55,125.1,125.3,501
20171201|2017-11-08 08:30,8,125.3,125.4,124.95,125.05,973
20171201|2017-11-08 09:00,8,125.05,125.2,124.45,124.65,1226
20171201|2017-11-08 09:30,8,124.7,124.95,124.2,124.75,616
20171201|2017-11-08 10:00,8,124.7,124.75,124.5,124.65,380
20171201|2017-11-08 10:30,8,124.65,124.85,124.6,124.8,190
20171201|2017-11-08 11:00,8,124.8,125,124.75,124.95,499
20171201|2017-11-08 11:30,8,124.9,125.15,124.85,124.9,293
20171201|2017-11-08 12:00,8,124.95,125.9,124.95,125.55,2096
20171201|2017-11-08 12:30,8,125.5,125.5,125.5,125.5,1
20171201|2017-11-09 03:00,9,125.55,125.75,125.35,125.55,177
20171201|2017-11-09 03:30,9,125.6,125.7,125.4,125.5,190
20171201|2017-11-09 04:00,9,125.45,125.85,125.4,125.75,67
20171201|2017-11-09 04:30,9,125.7,125.75,125.45,125.5,102
20171201|2017-11-09 05:00,9,125.55,125.75,125.4,125.5,93
20171201|2017-11-09 05:30,9,125.55,125.75,125.45,125.6,146
20171201|2017-11-09 06:00,9,125.55,125.65,125.35,125.4,156
20171201|2017-11-09 06:30,9,125.35,125.55,125.2,125.25,155
20171201|2017-11-09 07:00,9,125.25,125.6,125,125.45,433
20171201|2017-11-09 07:30,9,125.55,126.9,125.45,126.85,2321
20171201|2017-11-09 08:00,9,126.8,127.25,126.3,126.35,1727
20171201|2017-11-09 08:30,9,126.35,127.4,126.35,127.15,1824
20171201|2017-11-09 09:00,9,127.2,127.2,126.6,126.85,830
20171201|2017-11-09 09:30,9,126.85,127.05,126.8,127.05,448
20171201|2017-11-09 10:00,9,127,127.05,126.55,126.7,617
20171201|2017-11-09 10:30,9,126.75,127.2,126.7,126.75,690
20171201|2017-11-09 11:00,9,126.7,126.75,125.85,126,955
20171201|2017-11-09 11:30,9,126,126.6,125.95,126.35,484
20171201|2017-11-09 12:00,9,126.3,126.5,125.85,126.2,1161
20171201|2017-11-10 03:00,10,126.05,126.75,126,126.65,281
20171201|2017-11-10 03:30,10,126.65,126.7,126.4,126.65,89
20171201|2017-11-10 04:00,10,126.7,126.7,126.4,126.65,95
20171201|2017-11-10 04:30,10,126.6,126.65,126.2,126.2,292
20171201|2017-11-10 05:00,10,126.15,126.4,125.85,126.2,194
20171201|2017-11-10 05:30,10,126.1,126.1,125.95,126.05,65
20171201|2017-11-10 06:00,10,126.05,126.2,125.9,126,102
20171201|2017-11-10 06:30,10,125.95,126.2,125.5,125.65,350
20171201|2017-11-10 07:00,10,125.7,126.85,125.55,126.65,839
20171201|2017-11-10 07:30,10,126.65,127.05,126.4,126.75,817
20171201|2017-11-10 08:00,10,126.75,128.35,126.75,127.75,3214
20171201|2017-11-10 08:30,10,127.8,128.1,127.6,127.75,1321
20171201|2017-11-10 09:00,10,127.7,128,127.7,127.8,796
20171201|2017-11-10 09:30,10,127.85,127.9,127.2,127.4,960
20171201|2017-11-10 10:00,10,127.4,127.55,125.9,126.35,1960
20171201|2017-11-10 10:30,10,126.35,127.25,126.3,126.55,721
20171201|2017-11-10 11:00,10,126.55,127.15,126.45,126.85,342
20171201|2017-11-10 11:30,10,126.85,127.25,126.7,127.25,424
20171201|2017-11-10 12:00,10,127.25,127.8,127.25,127.4,1570
20171201|2017-11-13 03:00,13,127.5,127.5,127.1,127.1,217
20171201|2017-11-13 03:30,13,127.15,127.2,126.95,127.1,204
20171201|2017-11-13 04:00,13,127.05,127.05,126.65,126.9,130
20171201|2017-11-13 04:30,13,126.9,127.3,126.85,127.1,133
20171201|2017-11-13 05:00,13,127.05,127.05,126.75,126.9,78
20171201|2017-11-13 05:30,13,126.85,127.1,126.7,127.1,111
20171201|2017-11-13 06:00,13,127.05,127.15,126.7,126.8,100
20171201|2017-11-13 06:30,13,126.8,126.95,126.7,126.9,160
20171201|2017-11-13 07:00,13,126.85,127.75,126.85,127.65,568
20171201|2017-11-13 07:30,13,127.7,127.95,127.3,127.4,744
20171201|2017-11-13 08:00,13,127.35,127.85,127.2,127.8,371
20171201|2017-11-13 08:30,13,127.8,127.9,127.6,127.75,483
20171201|2017-11-13 09:00,13,127.8,127.9,127.3,127.5,398
20171201|2017-11-13 09:30,13,127.5,127.85,127.5,127.85,297
20171201|2017-11-13 10:00,13,127.8,127.95,127.65,127.85,314
20171201|2017-11-13 10:30,13,127.8,128.15,127.8,128.1,458
20171201|2017-11-13 11:00,13,128.1,128.15,127.85,128,266
20171201|2017-11-13 11:30,13,128.05,128.05,127.5,127.75,330
20171201|2017-11-13 12:00,13,127.7,127.85,127.4,127.4,513
20171201|2017-11-13 12:30,13,127.4,127.55,127.4,127.55,2
20171201|2017-11-14 03:00,14,127.55,128.2,127.45,128.1,312
20171201|2017-11-14 03:30,14,128.15,128.15,127.6,127.65,158
20171201|2017-11-14 04:00,14,127.7,127.8,127.35,127.5,150
20171201|2017-11-14 04:30,14,127.45,127.75,127.4,127.7,109
20171201|2017-11-14 05:00,14,127.7,127.8,127.55,127.75,149
20171201|2017-11-14 05:30,14,127.65,127.85,127.55,127.7,38
20171201|2017-11-14 06:00,14,127.75,127.75,127.25,127.6,99
20171201|2017-11-14 06:30,14,127.6,127.85,127.6,127.75,70
20171201|2017-11-14 07:00,14,127.8,128.75,127.7,128.6,842
20171201|2017-11-14 07:30,14,128.65,129,128.45,128.5,810
20171201|2017-11-14 08:00,14,128.5,128.55,127.4,127.6,516
20171201|2017-11-14 08:30,14,127.55,127.55,124.25,124.75,2377
20171201|2017-11-14 09:00,14,124.8,125.1,124.5,124.55,392
20171201|2017-11-14 09:30,14,124.6,125.95,124.5,125.45,583
20171201|2017-11-14 10:00,14,125.45,126.15,125.25,126,222
20171201|2017-11-14 10:30,14,125.95,126.5,125.9,126.15,468
20171201|2017-11-14 11:00,14,126.1,126.3,125.85,126.25,214
20171201|2017-11-14 11:30,14,126.2,127.3,126.1,127.2,465
20171201|2017-11-14 12:00,14,127.25,127.7,126.65,127.15,822
20171201|2017-11-15 03:00,15,127.15,127.5,126.75,127.3,144
20171201|2017-11-15 03:30,15,127.3,127.4,126.4,126.5,148
20171201|2017-11-15 04:00,15,126.45,126.75,126.35,126.45,26
20171201|2017-11-15 04:30,15,126.5,126.7,126.45,126.7,30
20171201|2017-11-15 05:00,15,126.75,126.9,126.6,126.6,40
20171201|2017-11-15 05:30,15,126.45,126.6,126.25,126.6,41
20171201|2017-11-15 06:00,15,126.65,126.8,126.5,126.8,29
20171201|2017-11-15 06:30,15,126.75,127.5,126.55,126.9,130
20171201|2017-11-15 07:00,15,126.95,127.5,126.9,127.45,118
20171201|2017-11-15 07:30,15,127.5,128.1,127.35,127.9,514
20171201|2017-11-15 08:00,15,127.9,127.9,125.8,126.1,218
20171201|2017-11-15 08:30,15,126,126.4,125.65,126.4,364
20171201|2017-11-15 09:00,15,126.4,127,126.15,126.95,348
20171201|2017-11-15 09:30,15,126.95,127.1,126.15,126.15,195
20171201|2017-11-15 10:00,15,126.1,126.65,126.05,126.5,121
20171201|2017-11-15 10:30,15,126.45,126.6,126.2,126.6,92
20171201|2017-11-15 11:00,15,126.35,126.55,126.1,126.1,139
20171201|2017-11-15 11:30,15,126.15,126.65,126.05,126.6,115
20171201|2017-11-15 12:00,15,126.6,127,126.3,126.75,308
20171201|2017-11-16 03:00,16,126.55,127,126.4,126.7,193
20171201|2017-11-16 03:30,16,126.75,126.85,126.6,126.75,53
20171201|2017-11-16 04:00,16,126.6,126.6,126.3,126.4,48
20171201|2017-11-16 04:30,16,126.45,126.5,126.3,126.35,28
20171201|2017-11-16 05:00,16,126.5,126.5,126.3,126.5,46
20171201|2017-11-16 05:30,16,126.5,126.5,126.25,126.3,47
20171201|2017-11-16 06:00,16,126.3,126.65,125.95,126.65,51
20171201|2017-11-16 06:30,16,126.65,126.8,126.5,126.7,65
20171201|2017-11-16 07:00,16,126.7,127.15,126.45,126.7,153
20171201|2017-11-16 07:30,16,126.65,127.3,126.55,127.1,109
20171201|2017-11-16 08:00,16,126.8,126.8,126.45,126.55,36
20171201|2017-11-16 08:30,16,126.45,127.15,126.2,126.95,146
20171201|2017-11-16 09:00,16,127,127.25,126.95,127.05,154
20171201|2017-11-16 09:30,16,127.05,127.45,126.95,127.25,227
20171201|2017-11-16 10:00,16,127.25,127.35,126.5,126.65,221
20171201|2017-11-16 10:30,16,126.55,126.8,126.3,126.8,204
20171201|2017-11-16 11:00,16,126.85,127,126.8,126.85,69
20171201|2017-11-16 11:30,16,126.9,127.15,126.65,126.75,108
20171201|2017-11-16 12:00,16,126.7,127.15,126.5,126.6,311
20171201|2017-11-17 03:00,17,126.15,126.55,126.15,126.45,75
20171201|2017-11-17 03:30,17,126.4,126.55,126.4,126.4,36
20171201|2017-11-17 04:00,17,126.35,126.55,126.3,126.45,78
20171201|2017-11-17 04:30,17,126.5,126.55,126.4,126.45,31
20171201|2017-11-17 05:00,17,126.35,126.4,125.05,125.1,110
20171201|2017-11-17 05:30,17,125.25,125.5,124.95,125.5,104
20171201|2017-11-17 06:00,17,125.35,125.6,125.3,125.4,82
20171201|2017-11-17 06:30,17,125.5,125.75,125.4,125.65,27
20171201|2017-11-17 07:00,17,125.8,125.95,125.6,125.95,37
20171201|2017-11-17 07:30,17,125.9,125.9,125.2,125.25,87
20171201|2017-11-17 08:00,17,125.35,125.7,124.8,125.55,178
20171201|2017-11-17 08:30,17,125.6,125.85,125.1,125.1,139
20171201|2017-11-17 09:00,17,125.05,125.35,124.35,124.4,177
20171201|2017-11-17 09:30,17,124.4,124.4,123.55,123.85,331
20171201|2017-11-17 10:00,17,123.8,124.05,123.7,124.05,188
20171201|2017-11-17 10:30,17,124.05,124.1,123.9,123.95,70
20171201|2017-11-17 11:00,17,124.1,124.2,123.9,124.05,125
20171201|2017-11-17 11:30,17,124.05,124.15,123.8,123.9,65
20171201|2017-11-17 12:00,17,124,124.05,123.7,123.7,265
20171201|2017-11-20 03:00,20,122.5,123.55,122.5,123.5,203
20171201|2017-11-20 03:30,20,123.5,123.7,123.45,123.6,142
20171201|2017-11-20 04:00,20,123.5,123.6,123.3,123.5,89
20171201|2017-11-20 04:30,20,123.35,123.6,123.25,123.3,144
20171201|2017-11-20 05:00,20,123.3,123.4,123.1,123.2,83
20171201|2017-11-20 05:30,20,123.2,123.2,123,123,105
20171201|2017-11-20 06:00,20,122.95,123.25,122.95,123.2,79
20171201|2017-11-20 06:30,20,123.25,123.45,123.1,123.3,99
20171201|2017-11-20 07:00,20,123.3,123.3,123,123.05,86
20171201|2017-11-20 07:30,20,123.2,123.2,122.05,122.35,387
20171201|2017-11-20 08:00,20,122.4,122.45,122.05,122.2,90
20171201|2017-11-20 08:30,20,122.2,122.3,121.45,121.6,434
20171201|2017-11-20 09:00,20,121.5,121.95,121.45,121.7,138
20171201|2017-11-20 09:30,20,121.7,122.45,121.65,122.2,118
20171201|2017-11-20 10:00,20,122.25,122.35,121.6,121.7,201
20171201|2017-11-20 10:30,20,121.5,121.5,121.15,121.45,233
20171201|2017-11-20 11:00,20,121.5,121.8,121.45,121.7,254
20171201|2017-11-20 11:30,20,121.75,121.8,121.35,121.4,82
20171201|2017-11-20 12:00,20,121.45,123.4,121.4,122.75,245
20171201|2017-11-21 03:00,21,123.15,123.8,122.9,123.35,32
20171201|2017-11-21 03:30,21,123.5,123.5,123.5,123.5,10
20171201|2017-11-21 04:00,21,123.7,123.7,123.65,123.65,5
20171201|2017-11-21 05:00,21,123.55,123.55,123.55,123.55,1
20171201|2017-11-21 05:30,21,123.5,123.5,123.25,123.25,3
20171201|2017-11-21 06:30,21,123.2,123.2,123.2,123.2,2
20171201|2017-11-21 07:00,21,123.25,123.25,122.55,122.65,13
20171201|2017-11-21 07:30,21,122.95,123.3,122.85,123.2,10
20171201|2017-11-21 08:00,21,123.5,123.65,123.35,123.35,23
20171201|2017-11-21 08:30,21,123.95,123.95,123.95,123.95,1
20171201|2017-11-21 09:00,21,124.1,124.75,124.1,124.7,15
20171201|2017-11-21 09:30,21,124.75,125.3,124.7,125.3,8
20171201|2017-11-21 10:00,21,125.4,125.4,125.05,125.05,5
20171201|2017-11-21 10:30,21,125.2,125.2,124.7,124.95,11
20171201|2017-11-21 11:00,21,124.75,124.75,124.75,124.75,1
20171201|2017-11-21 11:30,21,124,124,124,124,1
20171201|2017-11-21 12:00,21,124,124.2,124,124,3
20171201|2017-11-22 03:00,22,124.1,124.1,123.95,124,4
20171201|2017-11-22 03:30,22,124.55,124.55,124,124,2
20171201|2017-11-22 04:00,22,123.85,124.45,123.85,124.45,2
20171201|2017-11-22 04:30,22,124.2,124.2,124.2,124.2,1
20171201|2017-11-22 08:00,22,124.25,124.25,124.15,124.15,3
20171201|2017-11-22 08:30,22,124.25,124.25,124.05,124.05,13
20171201|2017-11-22 09:00,22,124.55,124.55,124.55,124.55,2
20171201|2017-11-22 10:30,22,125,125,125,125,1
20171201|2017-11-22 11:00,22,124.8,125.1,124.8,125.1,2
20171201|2017-11-22 11:30,22,124.8,124.85,124.8,124.85,2
20171201|2017-11-22 12:00,22,124.45,124.5,124.45,124.5,2
20171201|2017-11-24 03:00,24,124,124,124,124,1
20171201|2017-11-24 03:30,24,125,125,125,125,1
20171201|2017-11-24 04:00,24,124.85,124.95,124.85,124.95,4
20171201|2017-11-24 05:30,24,124.25,124.25,124.25,124.25,2
20171201|2017-11-24 08:00,24,124.75,125.9,124.75,125.9,6
20171201|2017-11-24 08:30,24,125.9,126.6,125.9,126.6,16
20171201|2017-11-24 10:00,24,126,126,126,126,7
20171201|2017-11-24 10:30,24,125.1,125.1,125.1,125.1,8
20171201|2017-11-27 03:00,27,125.25,125.25,125.25,125.25,1
20171201|2017-11-27 05:00,27,126.15,126.25,126.15,126.25,28
20171201|2017-11-27 07:30,27,126.3,126.3,126.3,126.3,1
20171201|2017-11-27 11:00,27,125.7,125.7,125.05,125.05,10
20171201|2017-11-27 11:30,27,125.2,125.65,125.2,125.65,2
20171201|2017-11-28 03:00,28,125.5,125.5,125.5,125.5,1
20171201|2017-11-28 05:00,28,124.85,125,124.85,125,10
20171201|2017-11-28 09:30,28,126.85,126.85,126.85,126.85,2
20171201|2017-11-28 11:30,28,127.1,127.1,126.9,126.9,2
20171201|2017-11-29 03:00,29,127.7,127.7,127.7,127.7,1
20171201|2017-11-29 03:30,29,127.55,127.55,127.55,127.55,1
20171201|2017-11-29 06:30,29,128.25,128.25,128.25,128.25,1
20171201|2017-11-29 07:30,29,128.25,128.25,128.25,128.25,1
20171201|2017-11-29 09:00,29,128.65,128.65,128.65,128.65,1
20171201|2017-11-29 10:30,29,129.65,129.65,129.65,129.65,2
20171201|2017-11-30 07:00,30,129.95,130.3,129.95,130.3,2
20171201|2017-11-30 08:30,30,129.7,129.7,129.7,129.7,1
20171201|2017-11-30 10:30,30,126.45,126.7,126.45,126.7,56
20171201|2017-11-30 12:00,30,126.25,126.5,126.25,126.5,6
20171201|2017-12-01 04:00,1,126.95,127.25,126.95,127.25,2
20171201|2017-12-01 08:00,1,127.3,127.3,126.95,126.95,2
20171201|2017-12-01 09:00,1,128,128,128,128,1
20171201|2017-12-01 12:00,1,127.6,127.6,127.6,127.6,5
20171201|2017-12-04 03:00,4,126.2,126.2,126.15,126.15,5
20171201|2017-12-04 09:00,4,127.25,127.25,127.25,127.25,5
20171201|2017-12-05 03:00,5,126.75,126.75,126.75,126.75,1
20171201|2017-12-05 08:30,5,125.85,125.85,125.85,125.85,2
20171201|2017-12-05 10:00,5,126.5,126.5,126.5,126.5,9
20171201|2017-12-06 03:00,6,126,126.1,125.9,126.05,55
20171201|2017-12-06 03:30,6,126.1,126.1,126,126.05,40
20171201|2017-12-06 04:00,6,126,126.1,126,126.1,32
20171201|2017-12-06 04:30,6,125.9,125.95,125.9,125.95,7
20171201|2017-12-06 05:00,6,125.95,126.1,125.95,126.1,12
20171201|2017-12-06 07:00,6,126.1,126.1,125.75,125.75,75
20171201|2017-12-06 08:00,6,125.85,125.85,125.6,125.6,35
20171201|2017-12-06 08:30,6,125.75,125.75,125.6,125.6,65
20171201|2017-12-06 09:00,6,125.6,125.65,125,125,114
20171201|2017-12-06 09:30,6,125,125,125,125,17
20171201|2017-12-06 10:00,6,125.75,125.75,125.75,125.75,9
20171201|2017-12-11 09:30,11,121,121,121,121,10
20171201|2017-12-15 12:00,15,117.05,117.05,116.9,116.9,11
20180301|2016-10-18 08:30,18,171.3,171.3,171.3,171.3,1
20180301|2016-10-18 09:00,18,171.55,171.55,171.55,171.55,1
20180301|2016-10-18 09:30,18,172.15,172.15,171.5,171.5,5
20180301|2016-10-18 10:00,18,171.5,171.5,171.35,171.5,7
20180301|2016-10-18 10:30,18,171.7,171.95,171.7,171.95,5
20180301|2016-10-18 11:00,18,171.75,171.75,171.5,171.5,6
20180301|2016-10-18 12:00,18,171.55,171.55,171.55,171.55,2
20180301|2016-10-19 03:00,19,171,171,171,171,10
20180301|2016-10-19 10:30,19,171.1,171.1,171,171,2
20180301|2016-10-19 11:00,19,170.85,170.85,170.85,170.85,1
20180301|2016-10-19 11:30,19,170.9,170.9,170.9,170.9,1
20180301|2016-10-19 12:00,19,170.75,170.75,170.75,170.75,1
20180301|2016-10-20 09:30,20,169.05,169.05,169,169,2
20180301|2016-10-20 10:00,20,169.45,170,169.4,170,6
20180301|2016-10-20 10:30,20,169.55,169.55,169.55,169.55,1
20180301|2016-10-20 11:30,20,169.6,169.6,169.55,169.55,6
20180301|2016-10-20 12:00,20,169.75,169.75,169.2,169.6,12
20180301|2016-10-21 11:00,21,170.7,170.7,170.7,170.7,4
20180301|2016-10-21 11:30,21,170.15,170.15,170.15,170.15,2
20180301|2016-10-24 10:00,24,171.4,171.4,171.4,171.4,3
20180301|2016-10-24 10:30,24,171.25,171.35,171.1,171.35,9
20180301|2016-10-24 11:00,24,171.35,171.4,171.35,171.4,4
20180301|2016-10-24 11:30,24,171.5,171.5,171.5,171.5,3
20180301|2016-10-24 12:00,24,171.2,171.6,171.2,171.6,8
20180301|2016-10-25 07:00,25,175,175,175,175,1
20180301|2016-10-25 08:00,25,174.85,174.85,174.8,174.8,4
20180301|2016-10-25 08:30,25,175,175,175,175,4
20180301|2016-10-25 09:00,25,175,175.6,175,175.6,28
20180301|2016-10-25 10:00,25,175.35,176.05,175.3,175.95,13
20180301|2016-10-25 10:30,25,176.15,176.15,175.95,175.95,6
20180301|2016-10-25 11:00,25,175.95,175.95,175.95,175.95,9
20180301|2016-10-25 12:00,25,176.65,177.1,176.6,176.8,12
20180301|2016-10-26 03:00,26,175.3,177,175.3,177,3
20180301|2016-10-26 04:30,26,176.1,176.1,176.1,176.1,2
20180301|2016-10-26 07:00,26,176.75,176.8,176.6,176.6,11
20180301|2016-10-26 07:30,26,177.2,177.2,177.2,177.2,8
20180301|2016-10-26 08:00,26,178,178,178,178,1
20180301|2016-10-26 08:30,26,178.2,178.2,178.2,178.2,8
20180301|2016-10-26 09:00,26,177.8,178,177.8,178,6
20180301|2016-10-26 09:30,26,177.65,177.85,177.35,177.85,9
20180301|2016-10-26 10:00,26,178.2,178.2,178.2,178.2,2
20180301|2016-10-26 10:30,26,177.8,177.8,177.8,177.8,1
20180301|2016-10-26 11:00,26,177.75,177.75,177.75,177.75,2
20180301|2016-10-26 11:30,26,177.5,177.5,177.5,177.5,1
20180301|2016-10-26 12:00,26,176.55,176.55,176.5,176.5,5
20180301|2016-10-27 07:00,27,177.35,177.85,177.35,177.8,5
20180301|2016-10-27 07:30,27,178.45,178.5,178.4,178.4,23
20180301|2016-10-27 08:00,27,179,179,179,179,1
20180301|2016-10-27 09:30,27,177.15,177.15,177.15,177.15,1
20180301|2016-10-28 08:00,28,177.6,177.6,177.6,177.6,2
20180301|2016-10-28 08:30,28,177.25,177.25,177.25,177.25,6
20180301|2016-10-28 10:00,28,179.15,179.15,179.1,179.1,2
20180301|2016-10-31 05:30,31,176,176.05,176,176.05,3
20180301|2016-10-31 06:00,31,176.1,176.25,176.1,176.25,8
20180301|2016-10-31 08:00,31,177.35,177.7,177.35,177.7,4
20180301|2016-10-31 08:30,31,178,178,178,178,2
20180301|2016-10-31 09:00,31,176.85,177.1,176.85,177.1,3
20180301|2016-10-31 10:30,31,177.75,177.75,177.75,177.75,2
20180301|2016-10-31 12:00,31,177.2,177.2,177.2,177.2,1
20180301|2016-11-01 04:00,1,176.25,176.55,176.25,176.55,5
20180301|2016-11-01 04:30,1,176.6,176.6,176.6,176.6,3
20180301|2016-11-01 12:00,1,175,175.25,175,175.25,2
20180301|2016-11-02 08:30,2,175.25,175.25,175.25,175.25,1
20180301|2016-11-03 06:00,3,177.6,177.6,177.6,177.6,1
20180301|2016-11-03 06:30,3,177.7,177.7,177.7,177.7,1
20180301|2016-11-03 08:00,3,179,179,179,179,3
20180301|2016-11-03 08:30,3,179.15,179.15,179.15,179.15,2
20180301|2016-11-03 10:00,3,179,179.05,178.75,178.75,4
20180301|2016-11-03 10:30,3,179.8,179.8,179.8,179.8,3
20180301|2016-11-03 11:00,3,179.25,179.25,179.25,179.25,3
20180301|2016-11-03 11:30,3,179.25,179.35,179.25,179.35,6
20180301|2016-11-03 12:00,3,178.85,179,178.85,179,7
20180301|2016-11-04 07:30,4,180,182,180,182,18
20180301|2016-11-04 08:00,4,181.4,181.6,180.4,180.4,16
20180301|2016-11-04 08:30,4,180.55,181.3,180.55,181.3,3
20180301|2016-11-04 09:00,4,181.45,181.45,181.45,181.45,2
20180301|2016-11-04 09:30,4,182.45,183.05,182.45,182.55,11
20180301|2016-11-04 10:00,4,182.9,183.4,182.9,183.4,5
20180301|2016-11-04 10:30,4,183.5,183.65,183.5,183.5,16
20180301|2016-11-04 11:00,4,183.7,184.35,183.7,184.3,8
20180301|2016-11-04 12:00,4,184,184,184,184,5
20180301|2016-11-07 03:00,7,184.3,184.3,184.3,184.3,1
20180301|2016-11-07 03:30,7,185,185,185,185,5
20180301|2016-11-07 05:00,7,187,187,187,187,8
20180301|2016-11-07 07:00,7,185.7,185.7,185.7,185.7,3
20180301|2016-11-07 07:30,7,186.15,186.45,186,186.45,10
20180301|2016-11-07 08:00,7,186.5,187.5,186.5,187.2,16
20180301|2016-11-07 08:30,7,186.8,187.5,186.8,187.5,3
20180301|2016-11-07 09:00,7,187.75,188.05,187.6,187.6,4
20180301|2016-11-07 09:30,7,188.45,188.45,187.9,188.2,12
20180301|2016-11-07 10:00,7,188,188,188,188,1
20180301|2016-11-07 10:30,7,188.15,188.25,188.05,188.25,8
20180301|2016-11-07 11:00,7,188.25,188.25,188,188,14
20180301|2016-11-07 11:30,7,188,188.25,188,188.1,20
20180301|2016-11-07 12:00,7,188.15,188.15,186.95,187.1,9
20180301|2016-11-08 08:00,8,183.7,183.7,183.7,183.7,1
20180301|2016-11-08 08:30,8,183.45,184,183.45,184,79
20180301|2016-11-08 09:00,8,183.65,183.8,183.65,183.8,2
20180301|2016-11-08 09:30,8,183.95,184.1,183.75,183.75,23
20180301|2016-11-08 10:00,8,184.15,184.15,184.15,184.15,4
20180301|2016-11-08 12:00,8,181.6,181.85,181.35,181.85,12
20180301|2016-11-09 06:00,9,179.7,179.7,179.6,179.6,3
20180301|2016-11-09 07:00,9,179.65,179.65,179.65,179.65,4
20180301|2016-11-09 08:30,9,181.15,181.15,181.15,181.15,1
20180301|2016-11-09 09:00,9,182.5,182.5,182.5,182.5,1
20180301|2016-11-09 10:00,9,183,183,183,183,1
20180301|2016-11-09 10:30,9,183,183,182.4,182.4,3
20180301|2016-11-09 11:00,9,182.7,182.7,182.7,182.7,7
20180301|2016-11-09 12:00,9,183.65,183.65,183.65,183.65,3
20180301|2016-11-10 03:00,10,185,185,185,185,5
20180301|2016-11-10 06:00,10,181.65,181.65,181.65,181.65,1
20180301|2016-11-10 12:00,10,176.5,176.5,176.5,176.5,1
20180301|2016-11-11 10:00,11,172.1,172.1,172.1,172.1,2
20180301|2016-11-14 08:30,14,172.75,172.75,172.5,172.6,4
20180301|2016-11-14 09:00,14,172.55,173.05,172.45,172.45,9
20180301|2016-11-14 09:30,14,172.2,172.95,172.2,172.95,12
20180301|2016-11-14 10:30,14,172.95,172.95,172.95,172.95,5
20180301|2016-11-14 11:00,14,173,173.9,173,173.75,25
20180301|2016-11-14 11:30,14,174.45,174.5,174.45,174.5,4
20180301|2016-11-15 08:00,15,176,176.05,176,176.05,2
20180301|2016-11-15 09:00,15,176.3,176.3,176.3,176.3,5
20180301|2016-11-15 12:00,15,175.8,175.8,175.8,175.8,3
20180301|2016-11-16 03:00,16,176.3,176.3,175.95,176.1,6
20180301|2016-11-16 05:00,16,175.7,175.7,175.55,175.55,13
20180301|2016-11-16 08:30,16,175.95,175.95,175.25,175.45,7
20180301|2016-11-16 09:00,16,174.85,174.85,174.85,174.85,2
20180301|2016-11-16 10:00,16,175.3,175.3,175.3,175.3,2
20180301|2016-11-16 11:00,16,175.2,175.2,175.2,175.2,2
20180301|2016-11-16 12:00,16,174.75,175.05,174.5,174.5,4
20180301|2016-11-17 11:00,17,174.35,174.35,174.3,174.3,2
20180301|2016-11-21 11:00,21,171.6,171.6,171.5,171.5,9
20180301|2016-11-21 12:00,21,174.5,174.5,174.5,174.5,2
20180301|2016-11-22 08:30,22,173.7,173.7,173.7,173.7,2
20180301|2016-11-22 11:30,22,173.4,173.4,173.25,173.25,8
20180301|2016-11-23 07:00,23,171.1,171.1,170.95,170.95,3
20180301|2016-11-23 07:30,23,170.1,170.25,170.05,170.25,12
20180301|2016-11-23 09:00,23,169.3,169.7,169.3,169.7,6
20180301|2016-11-23 09:30,23,169.55,169.9,169.35,169.9,9
20180301|2016-11-23 10:00,23,170.1,170.5,169.9,169.95,11
20180301|2016-11-23 10:30,23,170.05,170.05,170.05,170.05,4
20180301|2016-11-23 12:00,23,169.45,169.5,169.05,169.05,25
20180301|2016-11-25 08:30,25,167,167.05,167,167.05,6
20180301|2016-11-25 09:00,25,166.95,167.15,166.95,167.15,11
20180301|2016-11-25 09:30,25,167.25,167.25,166.85,166.85,5
20180301|2016-11-25 10:00,25,166.2,166.2,166.2,166.2,39
20180301|2016-11-25 11:30,25,167.1,167.65,167.1,167.65,2
20180301|2016-11-25 12:00,25,167.65,167.65,167.65,167.65,1
20180301|2016-11-28 08:00,28,166.5,166.5,166.5,166.5,2
20180301|2016-11-28 08:30,28,166.4,166.4,166.4,166.4,1
20180301|2016-11-28 12:00,28,168.25,168.25,168.25,168.25,1
20180301|2016-11-29 05:00,29,167.8,167.8,167.8,167.8,3
20180301|2016-11-29 05:30,29,168.05,168.05,167.85,167.85,4
20180301|2016-11-29 06:00,29,167.7,167.7,167.7,167.7,2
20180301|2016-11-29 08:30,29,166.6,166.6,166.6,166.6,1
20180301|2016-11-29 09:00,29,165.65,165.65,165.6,165.65,3
20180301|2016-11-29 09:30,29,166.05,166.05,165.9,165.9,2
20180301|2016-11-29 10:00,29,165.6,165.6,165.05,165.05,4
20180301|2016-11-29 10:30,29,164.4,164.45,164.15,164.15,8
20180301|2016-11-29 11:00,29,164.5,164.75,164.5,164.65,4
20180301|2016-11-29 11:30,29,164.5,164.5,164.35,164.35,2
20180301|2016-11-29 12:00,29,164.35,164.4,164.1,164.35,8
20180301|2016-11-30 03:00,30,163.95,163.95,163.95,163.95,1
20180301|2016-11-30 07:30,30,163.95,164.5,163.9,164.5,10
20180301|2016-11-30 08:00,30,164.25,164.3,164.05,164.3,21
20180301|2016-11-30 08:30,30,164.1,164.1,163.95,163.95,6
20180301|2016-11-30 10:00,30,162.7,162.7,162.7,162.7,3
20180301|2016-11-30 12:00,30,162.6,162.6,162.3,162.3,6
20180301|2016-12-01 03:00,1,162.5,162.5,162.5,162.5,1
20180301|2016-12-01 08:00,1,161.2,161.2,161.2,161.2,2
20180301|2016-12-01 10:30,1,157.95,158.25,157.95,158.25,4
20180301|2016-12-01 11:30,1,157.5,157.5,157.5,157.5,1
20180301|2016-12-01 12:00,1,157.25,157.25,156.7,156.7,4
20180301|2016-12-02 03:00,2,156.95,156.95,156.75,156.75,16
20180301|2016-12-02 04:30,2,157.85,157.9,157.8,157.85,9
20180301|2016-12-02 07:00,2,157.25,157.25,157.25,157.25,3
20180301|2016-12-02 08:30,2,157.55,157.55,157.55,157.55,4
20180301|2016-12-02 12:00,2,158.3,158.3,158.3,158.3,2
20180301|2016-12-05 04:30,5,158.05,158.05,158.05,158.05,8
20180301|2016-12-05 05:00,5,158.65,158.65,158.65,158.65,1
20180301|2016-12-05 11:30,5,157.05,157.45,157,157.45,16
20180301|2016-12-05 12:00,5,157.35,157.35,157.35,157.35,1
20180301|2016-12-06 07:30,6,155.4,155.4,155.4,155.4,1
20180301|2016-12-06 08:00,6,155.15,155.15,154.8,154.8,7
20180301|2016-12-06 08:30,6,154.65,154.65,154.65,154.65,1
20180301|2016-12-06 11:30,6,155.45,155.45,155.25,155.25,7
20180301|2016-12-07 05:00,7,155.75,155.75,155.75,155.75,2
20180301|2016-12-07 07:30,7,154.85,154.85,154.85,154.85,1
20180301|2016-12-07 08:30,7,154,154,154,154,2
20180301|2016-12-08 03:00,8,155.05,155.05,154.7,154.7,3
20180301|2016-12-08 10:30,8,153.1,153.1,153.1,153.1,3
20180301|2016-12-08 12:00,8,153.65,153.8,153.65,153.75,5
20180301|2016-12-09 09:30,9,153.1,153.1,153.1,153.1,1
20180301|2016-12-09 11:30,9,151.65,151.65,151.65,151.65,2
20180301|2016-12-09 12:00,9,151.25,151.25,151.25,151.25,1
20180301|2016-12-12 07:00,12,151.2,151.2,151.05,151.05,2
20180301|2016-12-12 08:00,12,151.9,151.9,151.9,151.9,1
20180301|2016-12-13 07:00,13,154.6,154.6,154.25,154.25,2
20180301|2016-12-13 12:00,13,154.6,154.6,154.6,154.6,1
20180301|2016-12-14 03:00,14,155,155,155,155,1
20180301|2016-12-15 05:00,15,154.15,154.2,154.15,154.2,2
20180301|2016-12-15 05:30,15,154.2,154.2,154.2,154.2,1
20180301|2016-12-15 09:00,15,152.45,152.45,152.45,152.45,1
20180301|2016-12-15 10:00,15,152.3,152.3,152.25,152.25,21
20180301|2016-12-16 08:00,16,152.7,152.75,152.7,152.75,4
20180301|2016-12-19 03:00,19,154.2,154.2,154.2,154.2,1
20180301|2016-12-19 11:30,19,155.5,155.5,155.5,155.5,1
20180301|2016-12-20 11:30,20,155.7,156.1,155.7,156.1,14
20180301|2016-12-22 07:00,22,155.25,155.25,155.25,155.25,1
20180301|2016-12-22 08:30,22,153.5,153.5,153.5,153.5,2
20180301|2016-12-22 09:00,22,154.1,154.1,154.1,154.1,3
20180301|2016-12-22 10:30,22,154.1,154.1,154.05,154.05,5
20180301|2016-12-22 12:00,22,151.3,151.6,150.85,150.85,6
20180301|2016-12-23 05:30,23,151.7,151.7,151.65,151.7,8
20180301|2016-12-23 07:00,23,150.55,150.55,150.55,150.55,2
20180301|2016-12-23 11:00,23,150,150,149.8,149.8,2
20180301|2016-12-23 11:30,23,149.55,149.55,149,149,5
20180301|2016-12-23 12:00,23,148.75,148.75,148.75,148.75,2
20180301|2016-12-27 07:30,27,147.75,147.75,147,147,12
20180301|2016-12-27 08:30,27,146.75,146.75,146.75,146.75,9
20180301|2016-12-27 09:00,27,146.9,146.9,146.9,146.9,2
20180301|2016-12-27 10:00,27,147.1,147.1,147.1,147.1,4
20180301|2016-12-27 10:30,27,146.6,146.6,146,146,13
20180301|2016-12-27 11:00,27,145.9,145.9,145.9,145.9,42
20180301|2016-12-28 07:00,28,146.75,146.75,146.75,146.75,30
20180301|2016-12-28 08:00,28,145.9,146,145.9,146,24
20180301|2016-12-28 09:00,28,145.85,145.9,145.85,145.9,5
20180301|2016-12-28 09:30,28,146.45,146.6,146.45,146.6,5
20180301|2016-12-28 10:00,28,146.65,146.65,146.6,146.6,4
20180301|2016-12-28 10:30,28,145.75,145.75,145.75,145.75,7
20180301|2016-12-28 11:00,28,145.6,145.6,145.5,145.5,15
20180301|2016-12-28 12:00,28,146,146,146,146,2
20180301|2016-12-29 03:30,29,146.45,146.55,146.45,146.55,10
20180301|2016-12-29 07:30,29,146.5,146.5,146.5,146.5,1
20180301|2016-12-29 08:30,29,146.8,146.85,146.65,146.65,10
20180301|2016-12-29 09:00,29,146.5,147,146.5,147,7
20180301|2016-12-29 09:30,29,148.55,148.55,148.55,148.55,2
20180301|2016-12-29 12:00,29,148.1,148.1,148,148.1,23
20180301|2017-01-03 03:30,3,151.2,151.2,151.2,151.2,1
20180301|2017-01-03 09:00,3,147.5,147.5,147.5,147.5,24
20180301|2017-01-03 09:30,3,147.5,147.5,147.5,147.5,2
20180301|2017-01-03 12:00,3,149.45,149.55,149.4,149.55,6
20180301|2017-01-04 07:30,4,154.4,154.4,154.4,154.4,1
20180301|2017-01-04 09:00,4,154.15,154.15,153.85,153.85,5
20180301|2017-01-04 09:30,4,153.85,153.85,153.85,153.85,2
20180301|2017-01-04 11:30,4,154.55,154.55,154.55,154.55,2
20180301|2017-01-04 12:00,4,154.2,154.2,154.2,154.2,1
20180301|2017-01-05 09:00,5,155.9,155.9,155.9,155.9,1
20180301|2017-01-05 12:00,5,156,156,156,156,2
20180301|2017-01-06 07:00,6,156.75,156.75,156.7,156.7,4
20180301|2017-01-06 08:30,6,156.7,156.7,156.6,156.6,2
20180301|2017-01-09 03:00,9,155,155,155,155,2
20180301|2017-01-10 07:00,10,157.6,157.6,157.6,157.6,2
20180301|2017-01-11 05:00,11,161.6,161.6,161.25,161.25,4
20180301|2017-01-11 05:30,11,161.55,161.55,161.15,161.25,20
20180301|2017-01-11 06:00,11,161.25,161.55,161.15,161.4,25
20180301|2017-01-11 06:30,11,161.35,161.45,161.2,161.3,26
20180301|2017-01-11 07:00,11,161.7,162,161.7,162,2
20180301|2017-01-11 07:30,11,162.5,162.8,162.5,162.8,2
20180301|2017-01-11 08:30,11,163.55,163.55,163.15,163.15,8
20180301|2017-01-11 09:00,11,163.3,163.3,163.1,163.1,4
20180301|2017-01-11 10:00,11,161,161,161,161,2
20180301|2017-01-12 06:30,12,163,163,163,163,3
20180301|2017-01-12 09:00,12,163.4,163.4,163.4,163.4,12
20180301|2017-01-12 11:30,12,162.85,162.85,162.85,162.85,1
20180301|2017-01-13 11:30,13,162.6,162.6,162.6,162.6,1
20180301|2017-01-17 10:30,17,162.85,162.85,162.85,162.85,1
20180301|2017-01-19 05:30,19,162.1,162.1,162.1,162.1,5
20180301|2017-01-19 11:30,19,162.9,163.05,162.5,163.05,11
20180301|2017-01-19 12:00,19,163.45,163.5,163.35,163.5,8
20180301|2017-01-20 09:30,20,165.2,165.2,165.2,165.2,7
20180301|2017-01-20 10:00,20,165.3,165.35,165.3,165.35,13
20180301|2017-01-20 10:30,20,165.35,165.35,165.35,165.35,3
20180301|2017-01-20 11:30,20,165.45,165.45,165.45,165.45,13
20180301|2017-01-20 12:00,20,165.7,165.7,165.7,165.7,1
20180301|2017-01-23 04:30,23,166.7,166.7,166.7,166.7,1
20180301|2017-01-23 05:00,23,166.7,166.7,166.7,166.7,1
20180301|2017-01-23 07:30,23,167.8,167.8,167.8,167.8,2
20180301|2017-01-23 10:00,23,168.15,168.15,168.15,168.15,5
20180301|2017-01-23 10:30,23,168.3,168.3,168.3,168.3,1
20180301|2017-01-23 11:00,23,169.25,169.35,168.9,168.9,7
20180301|2017-01-23 11:30,23,169,169,169,169,2
20180301|2017-01-23 12:00,23,168.45,168.55,168.4,168.55,3
20180301|2017-01-24 03:30,24,168.1,168.1,168.1,168.1,2
20180301|2017-01-24 04:30,24,168.4,168.4,168.4,168.4,2
20180301|2017-01-24 05:00,24,167.95,167.95,167.95,167.95,1
20180301|2017-01-24 06:30,24,167.7,167.9,167.7,167.9,19
20180301|2017-01-24 07:30,24,169.05,169.05,169.05,169.05,2
20180301|2017-01-24 08:00,24,169.35,169.35,169.25,169.25,2
20180301|2017-01-24 08:30,24,169.35,169.65,169.3,169.6,27
20180301|2017-01-24 09:00,24,169.6,169.7,168.8,169.25,16
20180301|2017-01-24 09:30,24,169.25,169.3,168.1,168.2,23
20180301|2017-01-24 10:00,24,167.45,168,167.4,168,9
20180301|2017-01-24 10:30,24,168,168,168,168,1
20180301|2017-01-24 11:00,24,167.5,167.5,167.5,167.5,1
20180301|2017-01-24 11:30,24,167.5,167.5,167,167,6
20180301|2017-01-24 12:00,24,166.6,166.6,166.6,166.6,1
20180301|2017-01-25 03:00,25,164.8,165.05,164.8,165.05,3
20180301|2017-01-25 07:30,25,166.3,166.45,166.3,166.35,11
20180301|2017-01-25 08:00,25,166.2,166.2,166.2,166.2,1
20180301|2017-01-25 08:30,25,166.95,167.05,166.95,167,9
20180301|2017-01-25 09:00,25,167,167,167,167,1
20180301|2017-01-25 09:30,25,167.2,167.2,167.2,167.2,1
20180301|2017-01-25 10:00,25,167.05,167.2,167.05,167.2,13
20180301|2017-01-25 11:30,25,166.5,166.5,166.5,166.5,1
20180301|2017-01-25 12:00,25,165.55,165.55,165.55,165.55,4
20180301|2017-01-26 03:00,26,166.55,166.55,166.55,166.55,3
20180301|2017-01-26 06:30,26,165.4,165.4,165.4,165.4,1
20180301|2017-01-26 10:30,26,164,164,164,164,2
20180301|2017-01-26 12:00,26,164.35,164.35,164.35,164.35,2
20180301|2017-01-27 06:00,27,164.25,164.3,164.25,164.3,6
20180301|2017-01-27 07:30,27,165.15,165.15,164.6,164.6,7
20180301|2017-01-27 08:00,27,164.9,164.9,164.65,164.65,2
20180301|2017-01-27 09:30,27,165.85,165.95,165.85,165.95,4
20180301|2017-01-27 10:00,27,166.2,166.2,166.2,166.2,4
20180301|2017-01-27 12:00,27,165.05,165.05,165.05,165.05,1
20180301|2017-01-30 08:00,30,164.25,164.25,164.15,164.25,9
20180301|2017-01-30 11:00,30,163.5,163.5,163.5,163.5,1
20180301|2017-01-31 05:30,31,163.75,163.75,163.75,163.75,1
20180301|2017-01-31 06:00,31,165.2,165.2,165.2,165.2,1
20180301|2017-01-31 07:30,31,164,164,164,164,1
20180301|2017-01-31 08:00,31,162.8,162.8,162.65,162.75,25
20180301|2017-01-31 08:30,31,161.25,161.5,161.25,161.5,3
20180301|2017-01-31 09:30,31,161.6,161.6,161.6,161.6,1
20180301|2017-01-31 10:00,31,160.3,160.3,160.25,160.25,3
20180301|2017-01-31 10:30,31,160,160,160,160,2
20180301|2017-01-31 11:30,31,160.25,160.25,160.25,160.25,1
20180301|2017-01-31 12:00,31,162.4,162.4,162.4,162.4,2
20180301|2017-02-01 06:00,1,162.45,162.45,162.45,162.45,1
20180301|2017-02-01 09:00,1,161.35,161.35,161.35,161.35,2
20180301|2017-02-01 09:30,1,161.75,161.75,161.75,161.75,1
20180301|2017-02-01 10:00,1,161.05,161.15,161.05,161.15,6
20180301|2017-02-01 12:00,1,163.55,163.55,163.55,163.55,1
20180301|2017-02-02 07:30,2,163,163,163,163,9
20180301|2017-02-02 08:30,2,161.85,161.85,161.85,161.85,1
20180301|2017-02-02 09:00,2,161.35,161.35,161.35,161.35,5
20180301|2017-02-02 11:00,2,160.1,160.1,160,160,3
20180301|2017-02-02 11:30,2,159.7,159.7,159.7,159.7,1
20180301|2017-02-03 05:00,3,158.75,158.85,158.75,158.85,5
20180301|2017-02-03 07:30,3,159.25,159.25,159.1,159.1,2
20180301|2017-02-03 09:00,3,159.75,159.75,159.75,159.75,1
20180301|2017-02-03 10:00,3,160,160.05,160,160.05,4
20180301|2017-02-03 11:30,3,159.55,159.55,159.1,159.1,11
20180301|2017-02-03 12:00,3,159.3,159.3,159.3,159.3,5
20180301|2017-02-06 05:30,6,159.8,159.8,159.8,159.8,1
20180301|2017-02-06 06:30,6,158.85,158.85,158.85,158.85,1
20180301|2017-02-06 08:00,6,157.7,157.7,157.7,157.7,3
20180301|2017-02-06 08:30,6,157.5,157.5,157.5,157.5,6
20180301|2017-02-07 03:00,7,157,157,157,157,2
20180301|2017-02-07 07:00,7,156.8,156.8,156.8,156.8,1
20180301|2017-02-07 09:30,7,156.7,156.7,156.7,156.7,1
20180301|2017-02-07 12:00,7,156,156,156,156,9
20180301|2017-02-08 03:00,8,156.5,156.5,156.5,156.5,2
20180301|2017-02-08 03:30,8,156,156,156,156,11
20180301|2017-02-08 05:00,8,156.35,156.35,156.35,156.35,2
20180301|2017-02-08 06:00,8,156.4,156.4,156.4,156.4,19
20180301|2017-02-08 06:30,8,155.9,155.9,155.85,155.85,8
20180301|2017-02-08 07:00,8,156.2,156.3,155.6,155.6,53
20180301|2017-02-08 08:00,8,155.3,155.3,155.3,155.3,1
20180301|2017-02-08 09:30,8,156.85,157.45,156.65,156.65,9
20180301|2017-02-08 10:00,8,156.8,156.95,156.75,156.95,12
20180301|2017-02-08 10:30,8,156.5,156.5,156.5,156.5,1
20180301|2017-02-08 12:00,8,156.15,156.15,156.15,156.15,1
20180301|2017-02-09 03:00,9,156.85,156.85,156.85,156.85,3
20180301|2017-02-09 06:00,9,157,157,157,157,5
20180301|2017-02-09 10:00,9,157.9,157.9,157.9,157.9,7
20180301|2017-02-10 07:00,10,159.3,159.3,159.3,159.3,7
20180301|2017-02-10 07:30,10,159.25,159.5,159.25,159.5,5
20180301|2017-02-10 08:00,10,159.3,159.3,159.3,159.3,2
20180301|2017-02-10 08:30,10,159.45,159.5,159.45,159.5,2
20180301|2017-02-10 09:00,10,159.5,159.5,159.4,159.4,2
20180301|2017-02-13 06:00,13,158.65,158.65,158.65,158.65,3
20180301|2017-02-13 07:30,13,157.15,157.2,157.05,157.15,10
20180301|2017-02-13 08:00,13,158.45,158.45,158.45,158.45,1
20180301|2017-02-13 10:00,13,157.8,157.8,157.8,157.8,2
20180301|2017-02-13 11:00,13,158.5,158.5,158.5,158.5,1
20180301|2017-02-13 11:30,13,158.3,158.3,157.55,157.55,11
20180301|2017-02-13 12:00,13,157.05,157.05,157.05,157.05,2
20180301|2017-02-14 06:00,14,158.2,158.3,158.2,158.3,3
20180301|2017-02-14 07:00,14,157.65,157.65,157.65,157.65,3
20180301|2017-02-14 07:30,14,157.9,157.9,157.9,157.9,2
20180301|2017-02-14 08:30,14,158.25,158.25,158.25,158.25,1
20180301|2017-02-14 09:30,14,156,156.15,156,156.15,18
20180301|2017-02-14 10:00,14,156,156,156,156,51
20180301|2017-02-14 10:30,14,155.8,155.85,155.8,155.85,9
20180301|2017-02-14 11:00,14,155.7,155.7,155.7,155.7,1
20180301|2017-02-14 11:30,14,155.9,155.9,155.9,155.9,2
20180301|2017-02-15 03:00,15,156,156,156,156,2
20180301|2017-02-15 04:30,15,156.25,156.35,156.25,156.35,5
20180301|2017-02-15 06:00,15,156,156,156,156,13
20180301|2017-02-15 07:00,15,155.8,155.8,155.8,155.8,1
20180301|2017-02-15 10:00,15,157.3,157.3,157.25,157.25,2
20180301|2017-02-16 05:00,16,158.55,158.55,158.55,158.55,4
20180301|2017-02-16 10:00,16,158.7,158.7,158.7,158.7,2
20180301|2017-02-16 11:00,16,158.75,158.75,158.75,158.75,1
20180301|2017-02-16 11:30,16,158.9,158.9,158.85,158.85,2
20180301|2017-02-16 12:00,16,159.15,159.15,158.9,158.9,2
20180301|2017-02-17 05:00,17,158.15,158.15,158.1,158.1,4
20180301|2017-02-17 08:00,17,159.15,159.2,159.15,159.2,4
20180301|2017-02-17 10:00,17,160,160,160,160,5
20180301|2017-02-17 10:30,17,159.85,159.85,159.85,159.85,2
20180301|2017-02-17 11:00,17,159.85,159.85,159.8,159.8,6
20180301|2017-02-17 12:00,17,160.25,160.25,159.9,160.1,10
20180301|2017-02-21 03:00,21,160.7,160.7,160.7,160.7,1
20180301|2017-02-21 04:30,21,161.15,161.3,161.15,161.3,7
20180301|2017-02-21 05:00,21,161.2,161.35,161.2,161.35,8
20180301|2017-02-21 05:30,21,161.4,161.4,161.4,161.4,2
20180301|2017-02-21 08:00,21,161.3,161.3,161.3,161.3,1
20180301|2017-02-21 08:30,21,162.25,162.25,162.25,162.25,5
20180301|2017-02-21 10:00,21,162.45,162.6,162.45,162.6,2
20180301|2017-02-21 10:30,21,163,163,162.75,162.75,31
20180301|2017-02-21 11:00,21,162.75,162.75,162.65,162.65,34
20180301|2017-02-21 11:30,21,162.85,162.85,162.75,162.75,2
20180301|2017-02-21 12:00,21,162.9,163,162.25,162.25,12
20180301|2017-02-22 03:00,22,162,162,162,162,1
20180301|2017-02-22 04:30,22,163,163,163,163,1
20180301|2017-02-22 07:00,22,162.3,162.75,162.25,162.75,13
20180301|2017-02-22 07:30,22,163.05,163.05,163.05,163.05,1
20180301|2017-02-22 08:00,22,163,163.05,162.9,162.9,5
20180301|2017-02-22 08:30,22,163.4,163.6,163.4,163.5,18
20180301|2017-02-22 09:30,22,163.35,163.5,163.05,163.05,35
20180301|2017-02-22 10:00,22,162.2,162.2,161.4,161.6,14
20180301|2017-02-22 11:00,22,161.95,161.95,161.7,161.7,4
20180301|2017-02-22 11:30,22,161.55,161.55,161.55,161.55,10
20180301|2017-02-22 12:00,22,161.4,161.4,161.4,161.4,11
20180301|2017-02-23 03:00,23,161.25,161.45,161.1,161.45,14
20180301|2017-02-23 04:00,23,162.1,162.1,162.1,162.1,4
20180301|2017-02-23 04:30,23,161.95,161.95,161.9,161.95,24
20180301|2017-02-23 05:00,23,161.95,162.05,161.95,162.05,11
20180301|2017-02-23 07:00,23,161.65,161.65,161.65,161.65,10
20180301|2017-02-23 08:00,23,162.1,162.1,162.05,162.05,7
20180301|2017-02-23 09:00,23,162.45,162.55,162.4,162.55,10
20180301|2017-02-23 11:00,23,161.45,161.5,161.45,161.5,4
20180301|2017-02-23 11:30,23,161.75,161.75,161.5,161.5,41
20180301|2017-02-24 03:00,24,160.7,160.7,160.7,160.7,1
20180301|2017-02-24 03:30,24,161.3,161.3,161.3,161.3,1
20180301|2017-02-24 05:00,24,160.9,160.9,160.9,160.9,2
20180301|2017-02-24 05:30,24,160.45,160.45,160.45,160.45,1
20180301|2017-02-24 06:00,24,160.4,160.4,160.4,160.4,10
20180301|2017-02-24 07:00,24,160.95,160.95,160.95,160.95,1
20180301|2017-02-24 07:30,24,160.9,160.9,160.9,160.9,1
20180301|2017-02-24 08:00,24,160.5,160.5,159.6,159.6,13
20180301|2017-02-24 08:30,24,158.2,158.2,158.15,158.15,20
20180301|2017-02-24 09:30,24,158,158,157.9,157.9,2
20180301|2017-02-24 10:00,24,157.3,157.3,157,157,2
20180301|2017-02-24 11:30,24,156.95,157.1,156.95,157.1,2
20180301|2017-02-24 12:00,24,156.8,157,156.8,156.95,11
20180301|2017-02-27 03:00,27,156.6,156.6,156.1,156.1,10
20180301|2017-02-27 03:30,27,156,156,156,156,14
20180301|2017-02-27 04:30,27,156,156,156,156,5
20180301|2017-02-27 05:30,27,155.9,155.9,155.9,155.9,6
20180301|2017-02-27 06:30,27,155.85,155.85,155.85,155.85,1
20180301|2017-02-27 07:00,27,155.9,155.9,155.9,155.9,1
20180301|2017-02-27 07:30,27,154.95,155,154.7,155,6
20180301|2017-02-27 08:00,27,155.3,155.3,154.75,154.75,4
20180301|2017-02-27 08:30,27,154.5,154.5,154.2,154.2,24
20180301|2017-02-27 09:00,27,153.3,153.55,153.3,153.55,49
20180301|2017-02-27 09:30,27,153.55,153.55,153.2,153.3,26
20180301|2017-02-27 10:00,27,153.2,153.5,153.2,153.35,23
20180301|2017-02-27 10:30,27,153.35,153.45,153.35,153.4,5
20180301|2017-02-27 11:00,27,153.25,153.25,153,153,25
20180301|2017-02-27 11:30,27,153,153,152.25,152.25,41
20180301|2017-02-27 12:00,27,152.25,152.25,151.7,151.7,20
20180301|2017-02-28 03:00,28,152.5,152.5,151.9,152.25,31
20180301|2017-02-28 03:30,28,152.2,152.25,152.15,152.15,13
20180301|2017-02-28 06:30,28,152.65,152.65,152.65,152.65,1
20180301|2017-02-28 07:30,28,151.95,152.1,151.95,152.1,45
20180301|2017-02-28 08:00,28,152.05,152.1,151.3,151.3,11
20180301|2017-02-28 08:30,28,151.55,152.2,151.55,152.2,29
20180301|2017-02-28 09:00,28,151.85,152.8,151.85,152.3,16
20180301|2017-02-28 09:30,28,153,153.1,152.55,152.9,41
20180301|2017-02-28 10:00,28,153.05,153.65,152.95,153.55,29
20180301|2017-02-28 10:30,28,153,153,153,153,16
20180301|2017-02-28 11:00,28,153.4,153.4,153.4,153.4,2
20180301|2017-02-28 11:30,28,153.4,153.4,153.4,153.4,2
20180301|2017-02-28 12:00,28,153.55,153.55,153.15,153.25,20
20180301|2017-03-01 03:00,1,153.95,153.95,153.95,153.95,40
20180301|2017-03-01 05:30,1,153.5,153.5,153.5,153.5,2
20180301|2017-03-01 06:00,1,153.2,153.2,153.2,153.2,6
20180301|2017-03-01 06:30,1,152.8,152.8,152.8,152.8,3
20180301|2017-03-01 07:00,1,152.35,152.35,152,152.25,5
20180301|2017-03-01 07:30,1,152.45,152.45,151.85,151.85,16
20180301|2017-03-01 09:30,1,150.8,151,150.8,151,3
20180301|2017-03-01 10:00,1,150.95,152.05,150.95,152.05,18
20180301|2017-03-01 11:30,1,154.2,154.4,154.2,154.4,8
20180301|2017-03-01 12:00,1,154.4,155.8,154.4,155.8,12
20180301|2017-03-02 03:00,2,156.05,156.2,155.95,156.2,7
20180301|2017-03-02 04:00,2,155.6,155.6,155.5,155.5,3
20180301|2017-03-02 05:00,2,156.55,156.55,156.55,156.55,1
20180301|2017-03-02 05:30,2,156.55,156.55,156.55,156.55,1
20180301|2017-03-02 06:00,2,156.3,156.3,156.1,156.1,11
20180301|2017-03-02 06:30,2,155.8,155.8,155.55,155.55,9
20180301|2017-03-02 07:00,2,155.4,155.5,154.45,154.8,23
20180301|2017-03-02 07:30,2,154.6,154.95,154.35,154.35,89
20180301|2017-03-02 08:00,2,154.45,154.5,154.4,154.4,4
20180301|2017-03-02 08:30,2,154.3,154.3,153.9,153.9,4
20180301|2017-03-02 09:00,2,153.6,153.9,153.6,153.85,13
20180301|2017-03-02 09:30,2,154.75,154.9,154.75,154.9,13
20180301|2017-03-02 10:00,2,154.65,155.4,154.65,155.4,6
20180301|2017-03-02 10:30,2,155.45,157.1,155,156.95,68
20180301|2017-03-02 11:00,2,156.95,156.95,156.3,156.45,15
20180301|2017-03-02 11:30,2,156.7,156.7,156.7,156.7,1
20180301|2017-03-02 12:00,2,155.65,155.75,154.95,155.3,9
20180301|2017-03-03 03:00,3,155.05,155.05,155.05,155.05,1
20180301|2017-03-03 06:30,3,155.3,155.3,155.1,155.1,13
20180301|2017-03-03 07:00,3,154.3,154.35,154.3,154.35,10
20180301|2017-03-03 08:00,3,154.55,154.55,154.55,154.55,2
20180301|2017-03-03 08:30,3,154.6,154.6,154,154,28
20180301|2017-03-03 09:00,3,154.2,154.2,153.8,153.8,11
20180301|2017-03-03 09:30,3,153.85,154.45,153.7,154.05,19
20180301|2017-03-03 10:00,3,154.45,154.6,154.45,154.6,2
20180301|2017-03-03 11:00,3,154.45,154.45,154.05,154.05,58
20180301|2017-03-03 11:30,3,154.5,154.75,154.5,154.65,13
20180301|2017-03-03 12:00,3,154.5,154.65,154.15,154.2,12
20180301|2017-03-06 03:00,6,154,154.15,153.85,154.15,29
20180301|2017-03-06 03:30,6,154.35,154.35,154.35,154.35,2
20180301|2017-03-06 04:00,6,153.5,153.5,153.5,153.5,22
20180301|2017-03-06 04:30,6,153.4,153.4,153.4,153.4,1
20180301|2017-03-06 05:30,6,153.25,153.25,153.15,153.15,9
20180301|2017-03-06 06:30,6,153.95,154.05,153.95,154.05,3
20180301|2017-03-06 07:00,6,155.2,155.2,154.9,154.9,13
20180301|2017-03-06 08:00,6,154.8,154.8,154.3,154.45,7
20180301|2017-03-06 08:30,6,154.4,154.45,154.35,154.45,7
20180301|2017-03-06 09:00,6,154.5,155.05,154.5,155.05,16
20180301|2017-03-06 09:30,6,154.1,154.1,153.3,153.3,23
20180301|2017-03-06 10:30,6,152.7,152.7,152.7,152.7,5
20180301|2017-03-06 11:00,6,152.7,152.7,152.55,152.65,22
20180301|2017-03-06 11:30,6,152.55,152.75,152.55,152.65,10
20180301|2017-03-06 12:00,6,152.55,152.55,152.35,152.5,13
20180301|2017-03-07 05:00,7,151.55,151.55,151.55,151.55,4
20180301|2017-03-07 06:00,7,151.25,151.25,151.15,151.15,5
20180301|2017-03-07 06:30,7,152,152.15,152,152.1,3
20180301|2017-03-07 07:30,7,152.35,152.85,152.3,152.85,8
20180301|2017-03-07 08:30,7,152.35,152.35,152.35,152.35,1
20180301|2017-03-07 09:00,7,152.1,152.1,152.1,152.1,1
20180301|2017-03-07 09:30,7,151.75,151.75,151.75,151.75,1
20180301|2017-03-07 10:00,7,152.3,152.85,152.25,152.85,9
20180301|2017-03-07 10:30,7,151.7,151.9,151.7,151.9,2
20180301|2017-03-07 11:00,7,152.4,152.4,152.05,152.05,5
20180301|2017-03-07 12:00,7,152.15,152.15,151.55,151.6,12
20180301|2017-03-08 03:30,8,151.65,152,151.65,151.8,21
20180301|2017-03-08 04:00,8,151.75,151.75,151.75,151.75,6
20180301|2017-03-08 04:30,8,151.85,152.2,151.75,152.2,40
20180301|2017-03-08 05:00,8,152.15,152.25,152.15,152.25,3
20180301|2017-03-08 05:30,8,152.25,152.25,152,152.05,16
20180301|2017-03-08 06:00,8,151.95,152.3,151.95,152.3,34
20180301|2017-03-08 06:30,8,151.95,152.15,151.95,152.15,9
20180301|2017-03-08 07:00,8,151.85,151.85,151,151,115
20180301|2017-03-08 07:30,8,151,151.5,151,151.15,29
20180301|2017-03-08 08:00,8,151,151.2,150.85,151,29
20180301|2017-03-08 08:30,8,150.95,151.05,150.95,151.05,2
20180301|2017-03-08 09:00,8,151.2,152.55,151.2,152.55,19
20180301|2017-03-08 09:30,8,152.35,152.75,152.2,152.75,48
20180301|2017-03-08 10:00,8,152.55,153.45,152.55,153.1,58
20180301|2017-03-08 10:30,8,153.1,153.1,153.1,153.1,2
20180301|2017-03-08 11:00,8,153.15,153.15,152.9,152.9,3
20180301|2017-03-08 11:30,8,152.9,152.95,152.8,152.9,12
20180301|2017-03-08 12:00,8,152.9,153,152.5,152.7,21
20180301|2017-03-09 03:00,9,152.7,152.7,152.3,152.5,26
20180301|2017-03-09 04:00,9,152.5,152.8,152.5,152.8,2
20180301|2017-03-09 06:00,9,151.85,151.9,151.85,151.9,3
20180301|2017-03-09 07:00,9,152.1,152.1,152.1,152.1,1
20180301|2017-03-09 07:30,9,151.75,151.75,151.75,151.75,1
20180301|2017-03-09 08:00,9,152.8,153.05,152.8,152.85,33
20180301|2017-03-09 08:30,9,153.2,153.35,153.1,153.15,82
20180301|2017-03-09 09:00,9,153.15,153.15,152.8,152.8,17
20180301|2017-03-09 09:30,9,152.85,153.15,152.85,152.95,14
20180301|2017-03-09 10:00,9,152.85,152.85,152,152,37
20180301|2017-03-09 11:30,9,152,152.1,151.8,152.1,11
20180301|2017-03-09 12:00,9,152.1,152.15,151.3,151.5,82
20180301|2017-03-10 03:00,10,151.7,151.7,151.65,151.65,11
20180301|2017-03-10 03:30,10,151.7,151.95,151.7,151.8,22
20180301|2017-03-10 04:30,10,152.05,152.05,152.05,152.05,8
20180301|2017-03-10 05:00,10,151.8,151.8,151.75,151.8,13
20180301|2017-03-10 06:30,10,151.9,151.9,151.9,151.9,1
20180301|2017-03-10 07:00,10,151.65,151.75,151.65,151.75,15
20180301|2017-03-10 07:30,10,152.55,152.7,152.15,152.7,39
20180301|2017-03-10 08:00,10,152.55,152.55,152.1,152.2,3
20180301|2017-03-10 08:30,10,152.2,152.2,152.1,152.15,14
20180301|2017-03-10 09:00,10,152.35,152.65,152.15,152.65,15
20180301|2017-03-10 09:30,10,152.55,152.55,152.55,152.55,1
20180301|2017-03-10 10:00,10,152.4,152.4,152.25,152.25,3
20180301|2017-03-10 10:30,10,152.05,152.1,152,152,14
20180301|2017-03-10 11:00,10,151.9,152.05,151.9,152.05,4
20180301|2017-03-10 11:30,10,152,152,151.9,151.9,14
20180301|2017-03-10 12:00,10,152.55,152.8,152.45,152.7,50
20180301|2017-03-13 04:30,13,152.8,152.8,152.8,152.8,5
20180301|2017-03-13 06:30,13,153.25,153.4,153.25,153.4,6
20180301|2017-03-13 07:00,13,153.1,153.1,152.8,152.8,12
20180301|2017-03-13 07:30,13,152.8,152.8,151.55,151.55,98
20180301|2017-03-13 08:00,13,151.6,151.6,150.55,150.7,123
20180301|2017-03-13 08:30,13,150.7,150.8,150.55,150.55,15
20180301|2017-03-13 09:00,13,151.1,151.1,151.1,151.1,2
20180301|2017-03-13 09:30,13,150.45,150.45,149.9,149.9,9
20180301|2017-03-13 10:00,13,150.7,150.7,150.7,150.7,1
20180301|2017-03-13 10:30,13,150.75,150.75,150.55,150.65,32
20180301|2017-03-13 11:00,13,150.55,152.1,150.55,151.6,38
20180301|2017-03-13 11:30,13,151.9,152.5,151.9,152.3,44
20180301|2017-03-13 12:00,13,152.6,154.8,152.6,153.6,76
20180301|2017-03-14 04:00,14,153.6,153.65,153.6,153.65,10
20180301|2017-03-14 05:00,14,153.1,153.2,153.1,153.2,2
20180301|2017-03-14 06:30,14,153.45,153.45,153.4,153.45,6
20180301|2017-03-14 07:00,14,153.4,153.4,152.6,152.6,37
20180301|2017-03-14 08:00,14,154.05,154.05,154.05,154.05,1
20180301|2017-03-14 08:30,14,153.15,153.4,152.85,152.95,14
20180301|2017-03-14 09:00,14,153.25,153.65,153.25,153.65,10
20180301|2017-03-14 09:30,14,153.8,153.8,153.7,153.7,2
20180301|2017-03-14 10:00,14,153.85,154.1,153.8,153.8,8
20180301|2017-03-14 11:00,14,154,154,153.05,153.05,5
20180301|2017-03-14 11:30,14,153.1,153.15,152.8,153.15,28
20180301|2017-03-14 12:00,14,153.1,153.1,152,152.45,121
20180301|2017-03-15 05:00,15,152.55,152.55,152.55,152.55,1
20180301|2017-03-15 07:00,15,153,153.1,152.9,153.1,17
20180301|2017-03-15 07:30,15,152.8,152.85,152.45,152.45,10
20180301|2017-03-15 08:00,15,152.55,153,152.55,152.95,17
20180301|2017-03-15 08:30,15,152.65,152.7,152.15,152.15,13
20180301|2017-03-15 09:00,15,152.3,152.3,152.3,152.3,4
20180301|2017-03-15 09:30,15,152.15,152.15,152.15,152.15,5
20180301|2017-03-15 10:00,15,152.4,152.4,152.4,152.4,4
20180301|2017-03-15 10:30,15,152.5,152.5,152.4,152.4,7
20180301|2017-03-15 11:00,15,152,152.05,152,152.05,4
20180301|2017-03-15 11:30,15,152.3,152.3,152.25,152.25,12
20180301|2017-03-15 12:00,15,152.3,152.3,151.55,152.15,35
20180301|2017-03-16 04:00,16,152.8,153.65,152.8,153.4,13
20180301|2017-03-16 07:00,16,154.05,154.95,154.05,154.55,67
20180301|2017-03-16 07:30,16,154,154.65,154,154.65,36
20180301|2017-03-16 08:00,16,154.6,154.7,154.05,154.5,99
20180301|2017-03-16 08:30,16,154.55,154.8,153.75,153.75,63
20180301|2017-03-16 09:00,16,153.6,153.6,153.5,153.5,6
20180301|2017-03-16 09:30,16,153.55,154.15,153.55,153.9,23
20180301|2017-03-16 10:00,16,153.85,153.85,153.4,153.45,3
20180301|2017-03-16 10:30,16,152.8,152.8,152.2,152.6,86
20180301|2017-03-16 11:00,16,152.65,152.8,152.25,152.25,16
20180301|2017-03-16 12:00,16,152.7,152.7,152.3,152.3,5
20180301|2017-03-17 04:00,17,153.1,153.1,153.1,153.1,3
20180301|2017-03-17 04:30,17,152.8,152.8,152.8,152.8,2
20180301|2017-03-17 05:00,17,153,153,153,153,2
20180301|2017-03-17 05:30,17,152.85,152.85,152.75,152.8,6
20180301|2017-03-17 06:00,17,153.1,153.15,153.1,153.15,3
20180301|2017-03-17 06:30,17,152.85,152.85,152.6,152.6,5
20180301|2017-03-17 07:00,17,151.45,151.6,151.45,151.6,3
20180301|2017-03-17 07:30,17,151.45,152.35,151.45,152.35,13
20180301|2017-03-17 08:00,17,152.3,153.05,152.3,153.05,10
20180301|2017-03-17 08:30,17,152.6,152.6,152.4,152.6,5
20180301|2017-03-17 09:00,17,152.55,152.55,152.55,152.55,3
20180301|2017-03-17 09:30,17,152.75,152.9,152.65,152.65,6
20180301|2017-03-17 10:00,17,152.75,152.8,152.75,152.75,4
20180301|2017-03-17 10:30,17,151.95,152.1,151.95,152.1,3
20180301|2017-03-17 11:00,17,152.2,152.45,152,152.45,20
20180301|2017-03-17 11:30,17,152.3,152.55,152.25,152.5,14
20180301|2017-03-17 12:00,17,152.65,153.1,152.65,153.05,49
20180301|2017-03-20 04:00,20,153.45,153.6,153.45,153.6,7
20180301|2017-03-20 05:00,20,153.3,153.3,153.3,153.3,2
20180301|2017-03-20 06:00,20,153.8,153.8,153.8,153.8,1
20180301|2017-03-20 07:00,20,154.1,154.1,153.25,153.25,9
20180301|2017-03-20 07:30,20,153.3,153.65,153.2,153.65,4
20180301|2017-03-20 08:00,20,153.6,153.6,153.5,153.6,7
20180301|2017-03-20 08:30,20,154.45,154.45,154.45,154.45,1
20180301|2017-03-20 09:00,20,154.3,155.8,154.3,155.6,28
20180301|2017-03-20 09:30,20,155.3,155.3,155,155,23
20180301|2017-03-20 10:00,20,155,155,155,155,7
20180301|2017-03-20 10:30,20,155.65,155.65,155.4,155.4,4
20180301|2017-03-20 11:00,20,155.4,155.4,155.05,155.4,100
20180301|2017-03-20 11:30,20,155.5,155.8,155.45,155.6,21
20180301|2017-03-20 12:00,20,155.5,156.45,155.4,156.25,33
20180301|2017-03-21 04:00,21,156.15,156.85,156.15,156.85,9
20180301|2017-03-21 04:30,21,156.65,157,156.65,157,9
20180301|2017-03-21 06:00,21,157,157,157,157,48
20180301|2017-03-21 07:30,21,156.25,156.3,155.7,155.7,31
20180301|2017-03-21 08:00,21,155.75,156,155.75,156,10
20180301|2017-03-21 08:30,21,156.85,156.85,155.95,156.15,73
20180301|2017-03-21 09:00,21,156.25,156.45,156.1,156.1,58
20180301|2017-03-21 09:30,21,155.85,156.25,155.85,156,9
20180301|2017-03-21 10:00,21,156.15,156.35,155.85,155.85,64
20180301|2017-03-21 10:30,21,155.95,156.25,155.95,156.2,14
20180301|2017-03-21 11:00,21,156.4,156.4,155.6,155.6,12
20180301|2017-03-21 11:30,21,155.85,156,155.75,156,23
20180301|2017-03-21 12:00,21,155.9,155.9,155.9,155.9,5
20180301|2017-03-22 04:30,22,154.9,155,154.9,155,2
20180301|2017-03-22 05:00,22,155.15,155.15,154.95,154.95,9
20180301|2017-03-22 06:00,22,155,155.05,155,155.05,7
20180301|2017-03-22 07:00,22,154.95,154.95,153.95,154.3,81
20180301|2017-03-22 07:30,22,154.3,154.3,153.8,153.95,46
20180301|2017-03-22 08:00,22,154.25,154.25,154.15,154.15,7
20180301|2017-03-22 08:30,22,154.45,154.55,154.35,154.35,49
20180301|2017-03-22 09:00,22,154.55,154.6,153.8,153.85,34
20180301|2017-03-22 09:30,22,153.75,153.75,152.95,153.25,155
20180301|2017-03-22 10:00,22,153.2,153.2,152.7,152.7,72
20180301|2017-03-22 10:30,22,152.8,152.8,152.7,152.7,9
20180301|2017-03-22 11:00,22,152.9,153.1,152.9,153.05,19
20180301|2017-03-22 11:30,22,153.15,153.8,153.15,153.65,23
20180301|2017-03-22 12:00,22,153.55,153.85,152.6,152.6,35
20180301|2017-03-23 04:00,23,152,152.65,152,152.65,4
20180301|2017-03-23 04:30,23,152.45,152.45,152.45,152.45,1
20180301|2017-03-23 05:00,23,152.2,152.2,152.15,152.15,4
20180301|2017-03-23 06:00,23,151.8,152.3,151.8,151.95,31
20180301|2017-03-23 06:30,23,151.95,152.15,151.95,152.15,2
20180301|2017-03-23 07:00,23,152.05,152.05,151.75,151.8,42
20180301|2017-03-23 07:30,23,151.5,151.7,151.45,151.7,13
20180301|2017-03-23 08:00,23,151.4,151.45,151.4,151.45,18
20180301|2017-03-23 08:30,23,151.15,151.65,151.15,151.55,23
20180301|2017-03-23 09:00,23,151.6,151.7,151.4,151.7,28
20180301|2017-03-23 09:30,23,151.8,152.5,151.8,152.45,40
20180301|2017-03-23 10:00,23,152.7,153.05,152.25,152.4,44
20180301|2017-03-23 10:30,23,151.95,152.5,151.9,152.5,14
20180301|2017-03-23 11:00,23,152.55,152.6,152.5,152.5,17
20180301|2017-03-23 11:30,23,152.45,152.45,152.45,152.45,1
20180301|2017-03-23 12:00,23,152.2,152.2,151.65,151.65,33
20180301|2017-03-24 04:00,24,151.1,151.1,151.1,151.1,26
20180301|2017-03-24 06:30,24,151.1,151.1,151.1,151.1,4
20180301|2017-03-24 07:00,24,151.1,151.3,151.1,151.3,247
20180301|2017-03-24 07:30,24,151.15,151.15,149.2,149.3,91
20180301|2017-03-24 08:00,24,149.25,149.25,149.05,149.15,102
20180301|2017-03-24 08:30,24,149.15,149.4,148.8,148.9,83
20180301|2017-03-24 09:00,24,148.9,149.15,148.8,149.15,83
20180301|2017-03-24 09:30,24,149.25,149.35,148.95,149,65
20180301|2017-03-24 10:00,24,148.95,149,148.75,148.8,17
20180301|2017-03-24 10:30,24,149.1,149.1,149.1,149.1,1
20180301|2017-03-24 11:00,24,148.5,148.65,148.5,148.55,16
20180301|2017-03-24 11:30,24,148.5,149.2,148.4,149.1,56
20180301|2017-03-24 12:00,24,149.3,149.45,148.55,148.8,42
20180301|2017-03-27 03:00,27,148.55,148.55,147.95,148,33
20180301|2017-03-27 03:30,27,148.5,148.5,148.25,148.25,6
20180301|2017-03-27 04:00,27,148.3,148.3,147.95,148.05,44
20180301|2017-03-27 04:30,27,148.05,148.05,147.9,147.9,10
20180301|2017-03-27 05:00,27,147.9,147.9,147.85,147.9,15
20180301|2017-03-27 05:30,27,147.95,148.3,147.95,148.2,64
20180301|2017-03-27 06:00,27,148.1,148.1,147.85,147.9,13
20180301|2017-03-27 06:30,27,147.95,147.95,147.6,147.6,21
20180301|2017-03-27 07:30,27,147.9,147.9,147.9,147.9,3
20180301|2017-03-27 08:00,27,148.75,148.75,148.25,148.25,35
20180301|2017-03-27 08:30,27,147.95,148.05,147.95,148.05,3
20180301|2017-03-27 09:00,27,148.4,148.65,148.1,148.65,27
20180301|2017-03-27 09:30,27,148.55,148.55,148.05,148.4,75
20180301|2017-03-27 10:00,27,148.4,148.7,148.4,148.7,31
20180301|2017-03-27 10:30,27,149.15,149.15,149.15,149.15,3
20180301|2017-03-27 11:00,27,149.1,150,148.85,149.95,80
20180301|2017-03-27 11:30,27,149.75,150.2,149.7,149.85,129
20180301|2017-03-27 12:00,27,149.85,150.5,149.8,150.45,122
20180301|2017-03-28 03:00,28,150.65,150.7,150.6,150.6,19
20180301|2017-03-28 04:30,28,149.85,149.85,149.85,149.85,1
20180301|2017-03-28 07:00,28,149.2,149.3,149.2,149.3,7
20180301|2017-03-28 07:30,28,149.5,149.9,149.4,149.4,40
20180301|2017-03-28 08:00,28,149.4,149.9,149.4,149.8,23
20180301|2017-03-28 08:30,28,149.25,149.25,149.2,149.25,30
20180301|2017-03-28 09:00,28,149.25,149.25,149.1,149.1,6
20180301|2017-03-28 10:00,28,149.55,149.6,149.55,149.6,2
20180301|2017-03-28 10:30,28,149.6,149.8,149.6,149.8,17
20180301|2017-03-28 11:00,28,149.95,150,149.95,150,9
20180301|2017-03-28 11:30,28,150.2,150.2,150.2,150.2,1
20180301|2017-03-28 12:00,28,149.95,150.2,149.95,150.2,42
20180301|2017-03-29 03:00,29,150.5,150.5,149.95,150.2,80
20180301|2017-03-29 03:30,29,149.75,149.9,149.35,149.9,63
20180301|2017-03-29 04:00,29,149.75,149.75,149.55,149.55,2
20180301|2017-03-29 06:00,29,149.7,149.7,149.7,149.7,3
20180301|2017-03-29 06:30,29,149.5,149.5,149.5,149.5,1
20180301|2017-03-29 07:00,29,149.1,149.6,149.05,149.6,13
20180301|2017-03-29 07:30,29,149.4,149.55,149.4,149.4,14
20180301|2017-03-29 08:00,29,149.15,149.55,149,149.45,55
20180301|2017-03-29 08:30,29,149.6,150.1,149.6,149.8,16
20180301|2017-03-29 09:00,29,149.85,151.5,149.85,151.15,142
20180301|2017-03-29 09:30,29,151.2,151.35,151,151.2,125
20180301|2017-03-29 10:00,29,151.45,151.45,151.2,151.3,9
20180301|2017-03-29 10:30,29,151,151.1,150.95,150.95,14
20180301|2017-03-29 11:00,29,151.1,151.1,151.05,151.05,3
20180301|2017-03-29 11:30,29,150.9,150.95,150.35,150.35,11
20180301|2017-03-29 12:00,29,150.35,150.55,150.05,150.35,26
20180301|2017-03-30 03:00,30,150.9,151.1,150.9,151.1,4
20180301|2017-03-30 03:30,30,151.15,151.15,151.05,151.05,3
20180301|2017-03-30 04:30,30,151.05,151.15,151.05,151.15,4
20180301|2017-03-30 05:30,30,150.5,150.5,150.3,150.3,14
20180301|2017-03-30 06:00,30,150.15,150.2,149.9,150.05,24
20180301|2017-03-30 06:30,30,150.15,150.75,150.15,150.75,6
20180301|2017-03-30 07:00,30,150.2,150.35,150.2,150.3,13
20180301|2017-03-30 07:30,30,150.2,150.45,150.2,150.45,34
20180301|2017-03-30 08:00,30,150.5,150.5,150.2,150.2,30
20180301|2017-03-30 08:30,30,150.7,150.8,150.3,150.6,32
20180301|2017-03-30 09:00,30,150.35,150.4,150.3,150.4,7
20180301|2017-03-30 09:30,30,150.7,150.9,150.5,150.9,10
20180301|2017-03-30 10:00,30,150.8,150.8,150.6,150.75,20
20180301|2017-03-30 10:30,30,150.6,150.65,150.45,150.45,18
20180301|2017-03-30 11:00,30,150.85,150.85,150.55,150.7,29
20180301|2017-03-30 11:30,30,150.6,150.8,150.6,150.6,20
20180301|2017-03-30 12:00,30,150.6,150.85,150.45,150.55,76
20180301|2017-03-31 03:00,31,150.65,151,150.65,150.8,43
20180301|2017-03-31 03:30,31,150.9,150.9,150.7,150.7,4
20180301|2017-03-31 04:00,31,150.8,150.8,150.45,150.45,9
20180301|2017-03-31 04:30,31,150.5,150.5,150.45,150.45,2
20180301|2017-03-31 05:00,31,150.3,150.3,150.3,150.3,1
20180301|2017-03-31 05:30,31,150.4,150.4,149.95,149.95,13
20180301|2017-03-31 06:00,31,149.8,149.85,149.7,149.8,53
20180301|2017-03-31 06:30,31,149.8,149.8,149.6,149.6,13
20180301|2017-03-31 07:00,31,149.8,150.1,149.4,149.4,26
20180301|2017-03-31 07:30,31,149.45,149.6,149.2,149.5,21
20180301|2017-03-31 08:00,31,149.5,149.9,149.35,149.85,34
20180301|2017-03-31 08:30,31,149.75,150.55,149.65,149.85,38
20180301|2017-03-31 09:00,31,150.2,150.25,149.95,149.95,32
20180301|2017-03-31 09:30,31,150,150.35,150,150.25,16
20180301|2017-03-31 10:00,31,150.5,151.1,150.5,150.65,15
20180301|2017-03-31 10:30,31,150.8,150.8,150.15,150.35,112
20180301|2017-03-31 11:00,31,150.25,150.85,150.25,150.85,10
20180301|2017-03-31 11:30,31,150.65,150.9,150.65,150.85,20
20180301|2017-03-31 12:00,31,150.7,150.9,150.3,150.3,27
20180301|2017-04-03 08:00,3,153.55,153.55,152.45,152.6,234
20180301|2017-04-03 08:30,3,152.7,153.15,152.45,152.45,52
20180301|2017-04-03 09:00,3,151.95,151.95,151.55,151.9,31
20180301|2017-04-03 09:30,3,151.75,151.75,150.45,150.8,59
20180301|2017-04-03 10:00,3,150.45,150.85,149.9,150.85,46
20180301|2017-04-03 10:30,3,150.7,150.75,150.5,150.65,26
20180301|2017-04-03 11:00,3,150.3,150.3,150.05,150.2,13
20180301|2017-04-03 11:30,3,150.05,150.45,149.5,149.65,55
20180301|2017-04-03 12:00,3,149.75,149.8,148.95,148.95,367
20180301|2017-04-04 03:00,4,149.1,149.3,148.4,148.65,101
20180301|2017-04-04 03:30,4,148.7,149.1,148.7,149.1,36
20180301|2017-04-04 04:00,4,149.3,149.3,148.85,148.85,9
20180301|2017-04-04 04:30,4,148.85,149.1,148.8,149.1,18
20180301|2017-04-04 07:00,4,148.5,148.6,148,148.05,35
20180301|2017-04-04 07:30,4,147.85,147.85,147.55,147.55,28
20180301|2017-04-04 08:00,4,147.7,148.4,147.65,148.1,146
20180301|2017-04-04 08:30,4,148.1,149.3,148.1,148.8,155
20180301|2017-04-04 09:00,4,148.8,149.05,148.45,149.05,56
20180301|2017-04-04 09:30,4,148.9,149.1,148.7,149.1,17
20180301|2017-04-04 10:00,4,149.2,149.65,149.1,149.2,55
20180301|2017-04-04 10:30,4,149.3,149.35,149.2,149.2,12
20180301|2017-04-04 11:00,4,149.25,149.3,148.85,148.85,17
20180301|2017-04-04 11:30,4,149.2,149.3,149.05,149.15,8
20180301|2017-04-04 12:00,4,149.25,149.25,148.55,149,81
20180301|2017-04-05 03:00,5,149.7,150.25,149.7,150.1,13
20180301|2017-04-05 03:30,5,150.05,150.05,149.8,149.85,22
20180301|2017-04-05 04:00,5,149.9,149.9,149.9,149.9,3
20180301|2017-04-05 04:30,5,149.95,149.95,149.8,149.9,63
20180301|2017-04-05 05:00,5,149.9,149.9,149.9,149.9,1
20180301|2017-04-05 06:00,5,149.45,149.45,149.45,149.45,8
20180301|2017-04-05 06:30,5,149.4,149.4,149.3,149.3,5
20180301|2017-04-05 07:00,5,149.15,149.35,149.05,149.35,20
20180301|2017-04-05 07:30,5,149.15,149.35,149.1,149.1,9
20180301|2017-04-05 08:00,5,149.25,149.5,148.9,148.9,60
20180301|2017-04-05 08:30,5,148.9,149.1,148.2,148.7,105
20180301|2017-04-05 09:00,5,148.55,148.55,148.55,148.55,5
20180301|2017-04-05 09:30,5,148.45,148.85,148.45,148.85,14
20180301|2017-04-05 10:00,5,148.85,149.15,148.85,149.15,15
20180301|2017-04-05 10:30,5,148.7,148.85,148.7,148.8,5
20180301|2017-04-05 11:00,5,148.85,149.05,148.7,148.8,31
20180301|2017-04-05 11:30,5,148.65,148.7,148.5,148.5,52
20180301|2017-04-05 12:00,5,148.35,148.45,148.3,148.3,13
20180301|2017-04-06 03:00,6,149,149,148.4,148.7,18
20180301|2017-04-06 03:30,6,148.7,149.1,148.7,149.1,7
20180301|2017-04-06 04:00,6,149.4,149.4,149.4,149.4,1
20180301|2017-04-06 04:30,6,149.65,150.05,149.65,149.9,39
20180301|2017-04-06 05:00,6,150.05,150.05,149.8,149.8,29
20180301|2017-04-06 05:30,6,149.55,149.7,149.4,149.7,5
20180301|2017-04-06 06:00,6,149.5,149.6,149.3,149.6,23
20180301|2017-04-06 06:30,6,149.55,149.6,149.3,149.6,48
20180301|2017-04-06 07:00,6,149.55,149.75,148.9,148.95,54
20180301|2017-04-06 07:30,6,148.75,148.95,148.45,148.75,22
20180301|2017-04-06 08:00,6,148.75,149.1,148.65,148.95,34
20180301|2017-04-06 08:30,6,148.9,149.15,148.85,149,32
20180301|2017-04-06 09:00,6,149.15,149.15,148.6,148.7,41
20180301|2017-04-06 09:30,6,148.65,149.3,148.65,149.25,23
20180301|2017-04-06 10:00,6,148.95,149,148.85,149,12
20180301|2017-04-06 10:30,6,149,149,149,149,2
20180301|2017-04-06 11:00,6,149,149,148.75,148.75,17
20180301|2017-04-06 11:30,6,148.65,148.85,148.55,148.55,30
20180301|2017-04-06 12:00,6,148.7,149.1,148.7,148.85,83
20180301|2017-04-07 03:00,7,149.5,149.5,148.95,149.2,48
20180301|2017-04-07 03:30,7,148.8,148.8,148.45,148.75,34
20180301|2017-04-07 04:00,7,148.75,148.75,148.6,148.6,10
20180301|2017-04-07 04:30,7,148.65,148.7,148.2,148.5,46
20180301|2017-04-07 05:00,7,148.55,148.55,148.25,148.4,8
20180301|2017-04-07 05:30,7,148.4,148.45,148.35,148.4,11
20180301|2017-04-07 06:00,7,148.35,148.35,148.25,148.25,5
20180301|2017-04-07 06:30,7,148.35,148.75,148.35,148.55,6
20180301|2017-04-07 07:00,7,148.35,148.6,147.95,148.6,102
20180301|2017-04-07 07:30,7,148.6,149,148.35,148.9,13
20180301|2017-04-07 08:00,7,149,149.6,149,149.4,54
20180301|2017-04-07 08:30,7,149.75,149.95,149.1,149.1,61
20180301|2017-04-07 09:00,7,148.9,149.45,148.85,149.35,33
20180301|2017-04-07 09:30,7,149.45,149.95,149.4,149.95,63
20180301|2017-04-07 10:00,7,149.85,149.85,149.7,149.75,27
20180301|2017-04-07 10:30,7,149.4,149.6,149.4,149.6,10
20180301|2017-04-07 11:00,7,150.1,150.9,149.85,150.7,104
20180301|2017-04-07 11:30,7,150.95,151.25,150.7,151.1,218
20180301|2017-04-07 12:00,7,151.25,151.5,150.85,151.45,133
20180301|2017-04-10 03:00,10,151.35,151.65,150.9,150.95,41
20180301|2017-04-10 03:30,10,151.2,151.2,150.8,150.8,19
20180301|2017-04-10 04:00,10,150.75,150.85,150.75,150.75,7
20180301|2017-04-10 04:30,10,150.7,150.75,150.7,150.75,29
20180301|2017-04-10 05:00,10,150.75,150.75,150.75,150.75,1
20180301|2017-04-10 05:30,10,151.05,151.05,151.05,151.05,1
20180301|2017-04-10 06:00,10,151.4,151.5,151.4,151.4,7
20180301|2017-04-10 06:30,10,151.35,151.35,151.35,151.35,4
20180301|2017-04-10 07:00,10,150.45,150.8,150.45,150.7,16
20180301|2017-04-10 07:30,10,151.55,151.55,151.05,151.1,5
20180301|2017-04-10 08:00,10,150.95,151.3,150.85,151.05,24
20180301|2017-04-10 08:30,10,151.1,152,151.1,152,21
20180301|2017-04-10 09:00,10,151.9,152.45,151.85,152,71
20180301|2017-04-10 09:30,10,152.1,152.15,152.1,152.1,20
20180301|2017-04-10 10:00,10,152.45,152.45,151.75,151.8,38
20180301|2017-04-10 10:30,10,152.05,152.25,151.9,152.1,38
20180301|2017-04-10 11:00,10,152.15,152.2,151.1,151.1,50
20180301|2017-04-10 11:30,10,150.9,151.05,150.5,150.8,40
20180301|2017-04-10 12:00,10,150.75,151.55,150.75,151.1,77
20180301|2017-04-11 03:00,11,151.15,151.65,150.95,151.65,38
20180301|2017-04-11 03:30,11,151.6,151.7,151.6,151.7,10
20180301|2017-04-11 04:30,11,151.05,151.3,151.05,151.3,4
20180301|2017-04-11 05:00,11,151.3,151.85,151.3,151.75,61
20180301|2017-04-11 06:00,11,151.45,151.45,151.45,151.45,2
20180301|2017-04-11 06:30,11,151.55,151.55,151.55,151.55,15
20180301|2017-04-11 07:00,11,151.5,151.6,151.45,151.6,7
20180301|2017-04-11 07:30,11,151.45,151.5,150.85,151.4,39
20180301|2017-04-11 08:00,11,151.2,151.3,151.2,151.3,16
20180301|2017-04-11 08:30,11,151.05,151.4,151.05,151.35,19
20180301|2017-04-11 09:00,11,151.3,151.4,151.1,151.4,54
20180301|2017-04-11 09:30,11,151.35,151.35,150.9,150.9,26
20180301|2017-04-11 10:00,11,151.15,151.35,151.1,151.25,45
20180301|2017-04-11 10:30,11,151.25,151.35,151,151.1,36
20180301|2017-04-11 11:00,11,151.05,151.45,150.9,151.45,35
20180301|2017-04-11 11:30,11,151.55,151.55,151.55,151.55,7
20180301|2017-04-11 12:00,11,151.45,151.75,151.3,151.5,49
20180301|2017-04-12 03:00,12,151.95,152,151.4,151.95,32
20180301|2017-04-12 03:30,12,152.05,152.05,151.9,151.9,21
20180301|2017-04-12 05:00,12,151.75,151.75,151.75,151.75,2
20180301|2017-04-12 05:30,12,151.8,151.8,151.8,151.8,2
20180301|2017-04-12 07:00,12,151.35,151.35,151.35,151.35,5
20180301|2017-04-12 07:30,12,152.5,152.75,152.5,152.7,26
20180301|2017-04-12 08:00,12,152.8,153.1,152.35,153.05,108
20180301|2017-04-12 08:30,12,152.9,152.9,152.65,152.7,22
20180301|2017-04-12 09:00,12,152.8,152.95,152.65,152.95,37
20180301|2017-04-12 09:30,12,152.95,153,152.75,152.75,57
20180301|2017-04-12 10:00,12,152.9,152.9,152.5,152.5,23
20180301|2017-04-12 10:30,12,152.5,152.55,151.25,151.35,125
20180301|2017-04-12 11:00,12,151.4,151.45,149.35,150,118
20180301|2017-04-12 11:30,12,150.2,150.4,149.95,150.25,29
20180301|2017-04-12 12:00,12,150.1,150.1,149,149,122
20180301|2017-04-13 03:00,13,150.05,150.8,149.85,150.75,32
20180301|2017-04-13 03:30,13,150.85,150.95,150.6,150.75,16
20180301|2017-04-13 04:00,13,150.95,151,150.95,151,7
20180301|2017-04-13 04:30,13,150.85,150.85,150.85,150.85,6
20180301|2017-04-13 05:00,13,150.65,150.75,150.45,150.75,17
20180301|2017-04-13 05:30,13,150.75,150.75,150.75,150.75,1
20180301|2017-04-13 06:00,13,150.35,150.65,150.25,150.65,10
20180301|2017-04-13 06:30,13,150.4,150.85,150.4,150.65,32
20180301|2017-04-13 07:00,13,150.6,150.75,150.25,150.45,57
20180301|2017-04-13 07:30,13,150.3,150.55,150.3,150.4,30
20180301|2017-04-13 08:00,13,150.5,151.4,150.5,151,78
20180301|2017-04-13 08:30,13,151.05,151.3,151.05,151.25,30
20180301|2017-04-13 09:00,13,151.3,151.35,150.95,150.95,40
20180301|2017-04-13 09:30,13,151,151.1,151,151.1,2
20180301|2017-04-13 10:00,13,150.85,150.85,150.35,150.6,53
20180301|2017-04-13 10:30,13,150.55,150.55,150.55,150.55,1
20180301|2017-04-13 11:00,13,150.7,150.7,150.35,150.35,8
20180301|2017-04-13 11:30,13,150.35,150.6,150.2,150.6,21
20180301|2017-04-13 12:00,13,150.55,150.6,150.15,150.35,75
20180301|2017-04-17 06:30,17,150.35,150.85,150,150.25,28
20180301|2017-04-17 07:00,17,150.25,150.75,150.1,150.6,10
20180301|2017-04-17 07:30,17,151.5,152.45,151.5,152.3,35
20180301|2017-04-17 08:00,17,152.15,152.15,151.6,151.7,26
20180301|2017-04-17 08:30,17,151.85,152.05,151.8,152.05,8
20180301|2017-04-17 09:00,17,152,152.1,151.95,151.95,18
20180301|2017-04-17 09:30,17,151.9,151.9,151.9,151.9,1
20180301|2017-04-17 10:00,17,151.85,152.15,151.85,152.1,19
20180301|2017-04-17 10:30,17,152.15,152.15,152.05,152.1,9
20180301|2017-04-17 11:00,17,152.1,152.15,152,152.05,42
20180301|2017-04-17 11:30,17,152.1,152.8,152.1,152.75,132
20180301|2017-04-17 12:00,17,152.5,152.75,152.5,152.7,34
20180301|2017-04-18 03:00,18,152.5,152.6,152.5,152.6,2
20180301|2017-04-18 03:30,18,152.2,152.2,151.95,151.95,23
20180301|2017-04-18 04:00,18,152.15,152.4,152.05,152.15,48
20180301|2017-04-18 04:30,18,152.05,152.05,151.3,151.65,58
20180301|2017-04-18 05:00,18,151.8,151.85,151.65,151.85,7
20180301|2017-04-18 05:30,18,151.85,152.05,151.75,151.75,14
20180301|2017-04-18 06:00,18,151.75,152.1,151.75,152.1,31
20180301|2017-04-18 06:30,18,152.15,152.45,152.05,152.45,50
20180301|2017-04-18 07:00,18,152.75,153,152.6,152.95,21
20180301|2017-04-18 07:30,18,152.9,153.25,152.75,153.25,9
20180301|2017-04-18 08:00,18,153,153,152.35,152.35,4
20180301|2017-04-18 08:30,18,152.95,153,152.9,152.9,13
20180301|2017-04-18 09:00,18,152.75,152.8,152.3,152.7,43
20180301|2017-04-18 09:30,18,152.65,152.8,152.35,152.6,15
20180301|2017-04-18 10:00,18,152.7,152.8,152.55,152.8,39
20180301|2017-04-18 10:30,18,152.8,152.85,152.5,152.5,7
20180301|2017-04-18 11:00,18,153.3,153.85,153.3,153.65,17
20180301|2017-04-18 11:30,18,153.75,154.7,153.75,154.7,128
20180301|2017-04-18 12:00,18,154.75,154.85,153.45,154.55,96
20180301|2017-04-19 03:00,19,154.25,154.6,154.05,154.6,34
20180301|2017-04-19 03:30,19,154.65,154.85,154.65,154.85,2
20180301|2017-04-19 04:00,19,155,155.1,154.95,155,15
20180301|2017-04-19 04:30,19,154.95,154.95,154.95,154.95,2
20180301|2017-04-19 05:00,19,154.9,155,154.75,154.9,38
20180301|2017-04-19 05:30,19,154.7,154.7,154.7,154.7,2
20180301|2017-04-19 06:00,19,155,155,154.9,155,7
20180301|2017-04-19 06:30,19,154.9,155.35,154.9,155.1,7
20180301|2017-04-19 07:00,19,155.2,155.2,155.2,155.2,3
20180301|2017-04-19 07:30,19,155.15,155.15,154.3,154.6,34
20180301|2017-04-19 08:00,19,154.35,154.7,154.25,154.65,49
20180301|2017-04-19 08:30,19,154.75,154.75,154.4,154.6,30
20180301|2017-04-19 09:00,19,154.5,154.85,154.45,154.8,35
20180301|2017-04-19 09:30,19,154.5,154.7,154.25,154.3,43
20180301|2017-04-19 10:00,19,154.55,154.55,154.25,154.25,11
20180301|2017-04-19 10:30,19,154.3,154.75,154.3,154.5,17
20180301|2017-04-19 11:00,19,153.75,153.75,150.85,151.25,97
20180301|2017-04-19 11:30,19,151.3,151.3,150.25,150.4,17
20180301|2017-04-19 12:00,19,150.2,150.45,149.35,149.75,178
20180301|2017-04-20 03:00,20,151.65,151.65,150.5,150.95,54
20180301|2017-04-20 03:30,20,150.85,150.85,150.85,150.85,2
20180301|2017-04-20 04:00,20,151.05,151.4,151.05,151.3,10
20180301|2017-04-20 04:30,20,151.2,151.55,151.15,151.3,15
20180301|2017-04-20 05:00,20,150.95,150.95,150.95,150.95,3
20180301|2017-04-20 05:30,20,151.05,151.05,151.05,151.05,1
20180301|2017-04-20 06:00,20,150.75,150.85,150.1,150.1,40
20180301|2017-04-20 06:30,20,150.3,150.45,150.1,150.2,44
20180301|2017-04-20 07:00,20,150.05,150.45,150,150.45,37
20180301|2017-04-20 07:30,20,150.2,150.2,150,150.1,42
20180301|2017-04-20 08:00,20,149.6,149.6,148.5,148.9,64
20180301|2017-04-20 08:30,20,148.6,148.9,148.5,148.6,36
20180301|2017-04-20 09:00,20,148.6,148.7,148.25,148.3,65
20180301|2017-04-20 09:30,20,148.6,148.6,148.25,148.5,16
20180301|2017-04-20 10:00,20,148.35,148.45,148.3,148.45,17
20180301|2017-04-20 10:30,20,148.45,148.75,148.45,148.55,17
20180301|2017-04-20 11:00,20,148.35,148.35,147.5,147.55,83
20180301|2017-04-20 11:30,20,147.4,147.4,144.75,144.75,446
20180301|2017-04-20 12:00,20,144.55,144.6,143.25,143.5,296
20180301|2017-04-21 03:00,21,143.55,143.85,143,143.8,279
20180301|2017-04-21 03:30,21,143.85,144.2,143.85,144.2,26
20180301|2017-04-21 04:00,21,144.2,144.2,143.85,144.15,17
20180301|2017-04-21 04:30,21,144.1,144.4,144.1,144.25,26
20180301|2017-04-21 05:00,21,144.4,144.5,144.35,144.5,44
20180301|2017-04-21 05:30,21,144.35,144.45,144.1,144.25,131
20180301|2017-04-21 06:00,21,144.25,144.3,144,144,194
20180301|2017-04-21 06:30,21,144.05,144.05,143.7,143.7,110
20180301|2017-04-21 07:00,21,143.5,143.6,142.7,142.7,158
20180301|2017-04-21 07:30,21,142.55,142.95,142.3,142.95,77
20180301|2017-04-21 08:00,21,142.55,142.75,142.05,142.05,36
20180301|2017-04-21 08:30,21,142,142.2,141.75,142,443
20180301|2017-04-21 09:00,21,141.7,141.95,141.05,141.05,113
20180301|2017-04-21 09:30,21,141.1,142.1,141.1,141.65,72
20180301|2017-04-21 10:00,21,141.65,141.7,141.15,141.2,179
20180301|2017-04-21 10:30,21,141.1,141.65,141.1,141.3,252
20180301|2017-04-21 11:00,21,141.4,141.75,141.15,141.2,93
20180301|2017-04-21 11:30,21,141.7,142.5,141.5,142,39
20180301|2017-04-21 12:00,21,142.5,142.75,141.85,142.5,100
20180301|2017-04-24 03:00,24,142.4,142.6,141.65,141.75,100
20180301|2017-04-24 03:30,24,141.7,142.6,141.6,142.6,42
20180301|2017-04-24 04:00,24,143.05,143.55,143.05,143.55,15
20180301|2017-04-24 04:30,24,143.1,143.1,143.1,143.1,2
20180301|2017-04-24 05:00,24,142.95,143.15,142.6,142.8,43
20180301|2017-04-24 05:30,24,142.95,142.95,142.65,142.65,42
20180301|2017-04-24 06:00,24,142.65,143.2,142.55,143.2,36
20180301|2017-04-24 06:30,24,143.15,143.4,142.9,142.9,42
20180301|2017-04-24 07:00,24,142.85,143.35,142.35,142.8,283
20180301|2017-04-24 07:30,24,142.8,143.5,142.8,142.95,53
20180301|2017-04-24 08:00,24,143.05,143.25,142.1,142.1,81
20180301|2017-04-24 08:30,24,142.2,142.5,142.05,142.5,65
20180301|2017-04-24 09:00,24,142.5,142.65,142.3,142.5,71
20180301|2017-04-24 09:30,24,142.5,143,142.5,143,23
20180301|2017-04-24 10:00,24,142.75,143,142.4,142.65,239
20180301|2017-04-24 10:30,24,142.65,142.8,141.15,141.15,226
20180301|2017-04-24 11:00,24,141.7,141.95,141.65,141.7,18
20180301|2017-04-24 11:30,24,141.75,142.6,141.75,142.6,50
20180301|2017-04-24 12:00,24,141.6,141.65,141.25,141.4,37
20180301|2017-04-25 03:00,25,141.35,141.7,141.2,141.3,150
20180301|2017-04-25 03:30,25,141.35,141.6,141.05,141.6,140
20180301|2017-04-25 04:00,25,141.3,141.75,141.3,141.5,45
20180301|2017-04-25 04:30,25,141.6,141.65,141.2,141.3,90
20180301|2017-04-25 05:00,25,141.3,141.3,141.2,141.25,48
20180301|2017-04-25 05:30,25,141.25,141.25,141.25,141.25,2
20180301|2017-04-25 06:00,25,141.15,141.25,141.15,141.25,2
20180301|2017-04-25 06:30,25,141.6,141.6,141.45,141.55,10
20180301|2017-04-25 07:00,25,141.15,141.7,140.05,141.6,279
20180301|2017-04-25 07:30,25,141.55,142.05,141.5,141.6,47
20180301|2017-04-25 08:00,25,141.5,141.95,141.5,141.85,37
20180301|2017-04-25 08:30,25,141.7,142.25,141.4,141.75,94
20180301|2017-04-25 09:00,25,141.65,141.95,141.55,141.95,51
20180301|2017-04-25 09:30,25,141.9,141.9,141.5,141.55,7
20180301|2017-04-25 10:00,25,141.8,141.8,141.4,141.75,10
20180301|2017-04-25 10:30,25,141.7,142.15,141.5,141.95,32
20180301|2017-04-25 11:00,25,142.1,142.25,142.1,142.25,20
20180301|2017-04-25 11:30,25,142.25,142.25,141.45,141.55,29
20180301|2017-04-25 12:00,25,141.8,141.95,141.55,141.55,148
20180301|2017-04-26 03:00,26,142.5,143,142.3,142.5,39
20180301|2017-04-26 03:30,26,142.7,142.7,142.5,142.55,32
20180301|2017-04-26 04:00,26,142.8,143,142.6,142.6,62
20180301|2017-04-26 04:30,26,142.55,142.55,142.05,142.05,12
20180301|2017-04-26 05:00,26,142.1,142.4,142.1,142.4,33
20180301|2017-04-26 05:30,26,142.35,142.6,142.35,142.6,8
20180301|2017-04-26 06:00,26,142.9,142.9,142.9,142.9,2
20180301|2017-04-26 06:30,26,142.55,142.65,142.4,142.65,32
20180301|2017-04-26 07:00,26,142.65,142.75,142.45,142.6,31
20180301|2017-04-26 07:30,26,142.65,142.65,141.7,141.7,92
20180301|2017-04-26 08:00,26,141.7,141.75,141.15,141.15,68
20180301|2017-04-26 08:30,26,140.95,140.95,140.5,140.9,84
20180301|2017-04-26 09:00,26,140.65,141,140.6,141,132
20180301|2017-04-26 09:30,26,140.95,141.6,140.95,141.3,74
20180301|2017-04-26 10:00,26,141.3,141.35,140.55,140.85,49
20180301|2017-04-26 10:30,26,140.65,140.85,140.15,140.85,60
20180301|2017-04-26 11:00,26,140.75,140.75,140.55,140.6,21
20180301|2017-04-26 11:30,26,140.8,141.05,140.7,140.7,16
20180301|2017-04-26 12:00,26,140.4,140.45,139.7,139.7,244
20180301|2017-04-27 03:00,27,140.3,140.5,139.95,140.35,42
20180301|2017-04-27 03:30,27,140.55,140.6,140.5,140.5,15
20180301|2017-04-27 04:00,27,140.5,140.55,140.5,140.55,9
20180301|2017-04-27 04:30,27,140.35,140.4,140.05,140.25,54
20180301|2017-04-27 05:00,27,140.45,140.45,139.85,139.9,16
20180301|2017-04-27 05:30,27,139.95,139.95,139.5,139.85,156
20180301|2017-04-27 06:00,27,139.85,139.85,139.6,139.65,12
20180301|2017-04-27 06:30,27,139.6,139.8,139.5,139.5,56
20180301|2017-04-27 07:00,27,139.55,140.4,139.1,140.4,74
20180301|2017-04-27 07:30,27,140.5,140.5,139.05,139.05,63
20180301|2017-04-27 08:00,27,139.2,139.5,139.2,139.5,28
20180301|2017-04-27 08:30,27,139.2,139.3,138.95,139.05,283
20180301|2017-04-27 09:00,27,139.2,139.4,139,139,161
20180301|2017-04-27 09:30,27,139.05,139.15,138.75,138.85,209
20180301|2017-04-27 10:00,27,138.75,138.85,138.5,138.55,75
20180301|2017-04-27 10:30,27,138.55,138.65,138.5,138.5,82
20180301|2017-04-27 11:00,27,138.5,138.5,138.05,138.25,107
20180301|2017-04-27 11:30,27,138.55,138.8,138.25,138.8,71
20180301|2017-04-27 12:00,27,138.9,139.15,138.8,138.8,23
20180301|2017-04-28 03:00,28,139.5,139.5,138.8,138.8,22
20180301|2017-04-28 03:30,28,139,139.2,139,139.2,19
20180301|2017-04-28 04:00,28,139.3,139.35,138.9,138.9,58
20180301|2017-04-28 04:30,28,138.8,138.85,138.2,138.45,49
20180301|2017-04-28 05:00,28,138.75,138.9,138.55,138.55,54
20180301|2017-04-28 05:30,28,138.75,139.1,138.75,139.1,5
20180301|2017-04-28 06:00,28,138.7,139,138.7,139,16
20180301|2017-04-28 06:30,28,138.8,139.15,138.8,139.15,17
20180301|2017-04-28 07:00,28,139.05,139.05,138.5,138.95,39
20180301|2017-04-28 07:30,28,138.8,138.95,138.5,138.8,121
20180301|2017-04-28 08:00,28,138.8,139.1,138.55,139.1,63
20180301|2017-04-28 08:30,28,138.95,138.95,138.5,138.8,72
20180301|2017-04-28 09:00,28,138.85,139.05,138.6,138.95,31
20180301|2017-04-28 09:30,28,138.9,139.45,138.75,139.45,58
20180301|2017-04-28 10:00,28,139.25,139.85,139.2,139.55,44
20180301|2017-04-28 10:30,28,139.55,139.55,139,139.15,67
20180301|2017-04-28 11:00,28,139.15,139.65,139.15,139.55,43
20180301|2017-04-28 11:30,28,139.75,140.7,139.5,140.55,62
20180301|2017-04-28 12:00,28,140.75,143.85,140.7,142.9,353
20180301|2017-05-01 06:30,1,143,143.9,143,143.7,75
20180301|2017-05-01 07:00,1,143.4,144.65,143.25,143.85,81
20180301|2017-05-01 07:30,1,143.55,143.6,143.55,143.6,2
20180301|2017-05-01 08:00,1,143.25,143.55,143.25,143.55,30
20180301|2017-05-01 08:30,1,143.7,143.95,143.7,143.95,30
20180301|2017-05-01 09:30,1,143.8,143.8,143.8,143.8,1
20180301|2017-05-01 10:00,1,144.05,144.05,144.05,144.05,1
20180301|2017-05-01 10:30,1,144.1,146.65,144.1,146.65,177
20180301|2017-05-01 11:00,1,146.65,146.65,145.05,145.1,56
20180301|2017-05-01 11:30,1,145.1,145.1,144.5,144.6,23
20180301|2017-05-01 12:00,1,145,145.7,145,145.65,34
20180301|2017-05-02 03:00,2,145.35,145.7,145.3,145.6,30
20180301|2017-05-02 03:30,2,145.35,145.6,145,145.6,16
20180301|2017-05-02 04:00,2,145.5,145.55,145.5,145.5,12
20180301|2017-05-02 04:30,2,145.15,145.35,145.15,145.35,3
20180301|2017-05-02 05:30,2,144.6,144.6,144.5,144.6,10
20180301|2017-05-02 06:00,2,144.8,144.95,144.7,144.9,5
20180301|2017-05-02 06:30,2,144.85,144.95,144.85,144.95,2
20180301|2017-05-02 07:00,2,144.85,144.85,143.95,143.95,23
20180301|2017-05-02 07:30,2,144.25,144.25,143.55,143.6,15
20180301|2017-05-02 08:00,2,143.5,143.85,143.45,143.7,45
20180301|2017-05-02 08:30,2,143.45,143.55,142.6,143.45,117
20180301|2017-05-02 09:00,2,143.2,143.85,143,143.85,55
20180301|2017-05-02 09:30,2,144.25,144.25,143.85,143.85,31
20180301|2017-05-02 10:00,2,143.8,144.3,143.8,144,25
20180301|2017-05-02 10:30,2,144,144.55,143.95,144.55,7
20180301|2017-05-02 11:00,2,144.3,144.7,144.3,144.6,9
20180301|2017-05-02 11:30,2,144.25,144.25,144.25,144.25,3
20180301|2017-05-02 12:00,2,144.5,145.75,144.5,145.4,96
20180301|2017-05-03 03:00,3,146,146,145.75,145.75,46
20180301|2017-05-03 03:30,3,145.25,145.25,145.25,145.25,1
20180301|2017-05-03 04:00,3,145.4,145.5,145.3,145.3,85
20180301|2017-05-03 04:30,3,145.3,145.3,145.2,145.25,54
20180301|2017-05-03 05:30,3,145.25,145.25,145.25,145.25,2
20180301|2017-05-03 06:00,3,145.15,145.2,145.15,145.2,2
20180301|2017-05-03 06:30,3,145.25,145.6,145.25,145.6,19
20180301|2017-05-03 07:00,3,145.35,145.35,144.7,145.3,47
20180301|2017-05-03 07:30,3,145.3,145.45,145.2,145.45,41
20180301|2017-05-03 08:00,3,145.35,145.7,145.15,145.7,28
20180301|2017-05-03 08:30,3,145.7,145.8,145.4,145.4,11
20180301|2017-05-03 09:00,3,145.15,145.15,144.35,144.95,52
20180301|2017-05-03 09:30,3,144.9,145.5,144.6,145.5,24
20180301|2017-05-03 10:00,3,145.65,145.65,145.45,145.65,15
20180301|2017-05-03 10:30,3,145.55,145.55,145.2,145.2,24
20180301|2017-05-03 11:00,3,146.05,146.05,146,146,11
20180301|2017-05-03 11:30,3,145.75,145.9,145.55,145.65,17
20180301|2017-05-03 12:00,3,146,146.8,146,146.3,55
20180301|2017-05-04 03:00,4,146,146.2,145.9,145.9,8
20180301|2017-05-04 03:30,4,146,146.05,146,146,8
20180301|2017-05-04 04:00,4,145.85,146,145.85,146,7
20180301|2017-05-04 04:30,4,145.8,145.85,145.65,145.85,5
20180301|2017-05-04 05:00,4,145.6,145.65,145.6,145.65,11
20180301|2017-05-04 05:30,4,145.6,145.65,144.9,144.9,21
20180301|2017-05-04 06:00,4,144.85,145.4,144.8,145.4,8
20180301|2017-05-04 06:30,4,145.2,145.3,144.9,144.95,26
20180301|2017-05-04 07:00,4,145.2,145.2,144.5,144.65,35
20180301|2017-05-04 07:30,4,144.5,144.5,143.5,143.9,80
20180301|2017-05-04 08:00,4,144.15,144.15,143.4,143.4,17
20180301|2017-05-04 08:30,4,143.35,143.35,141.9,142.9,217
20180301|2017-05-04 09:00,4,142.8,142.95,142.25,142.4,19
20180301|2017-05-04 09:30,4,142.7,142.7,142.45,142.55,15
20180301|2017-05-04 10:00,4,142.4,142.5,142.4,142.5,14
20180301|2017-05-04 10:30,4,143.15,143.45,143.1,143.1,13
20180301|2017-05-04 11:00,4,143.35,143.8,143.35,143.45,18
20180301|2017-05-04 11:30,4,143.4,143.95,143.1,143.95,60
20180301|2017-05-04 12:00,4,144.4,144.45,143.9,144.2,104
20180301|2017-05-05 03:00,5,144.3,144.75,144.25,144.45,13
20180301|2017-05-05 03:30,5,143.95,144,143.95,144,11
20180301|2017-05-05 04:00,5,144.25,144.35,144.25,144.25,6
20180301|2017-05-05 04:30,5,144.25,144.25,144.1,144.1,2
20180301|2017-05-05 05:00,5,144,144,144,144,2
20180301|2017-05-05 06:30,5,143.7,143.85,143.55,143.8,9
20180301|2017-05-05 07:00,5,144,144.25,143.85,143.95,15
20180301|2017-05-05 07:30,5,144.1,145.35,144.1,144.65,18
20180301|2017-05-05 08:00,5,144.55,144.75,144.4,144.75,12
20180301|2017-05-05 08:30,5,144.65,144.65,143.65,144,29
20180301|2017-05-05 09:00,5,144.1,144.4,144.1,144.35,7
20180301|2017-05-05 09:30,5,144,144,143.85,143.85,2
20180301|2017-05-05 10:00,5,143.9,144,143.85,143.85,6
20180301|2017-05-05 10:30,5,143.8,143.95,143.6,143.95,17
20180301|2017-05-05 11:00,5,143.85,144.35,143.85,144.35,23
20180301|2017-05-05 11:30,5,144.35,144.35,144.1,144.2,34
20180301|2017-05-05 12:00,5,144.25,145.15,144.05,145.05,75
20180301|2017-05-08 03:00,8,145.15,145.2,145.15,145.2,7
20180301|2017-05-08 03:30,8,145,145,145,145,4
20180301|2017-05-08 04:30,8,144.75,144.75,144.6,144.65,7
20180301|2017-05-08 05:00,8,144.65,145.05,144.65,145.05,39
20180301|2017-05-08 07:00,8,144.9,145,144.9,145,3
20180301|2017-05-08 07:30,8,144.85,145.7,144.65,145.6,59
20180301|2017-05-08 08:00,8,145.85,145.85,145,145.1,28
20180301|2017-05-08 08:30,8,145.15,145.3,144.75,145.15,52
20180301|2017-05-08 09:00,8,145.6,146,145.6,146,87
20180301|2017-05-08 09:30,8,145.7,145.7,145.55,145.6,26
20180301|2017-05-08 10:00,8,145.55,145.7,144.95,145.1,168
20180301|2017-05-08 10:30,8,145.3,145.55,145.3,145.35,12
20180301|2017-05-08 11:00,8,145.5,145.65,145.2,145.2,32
20180301|2017-05-08 11:30,8,145.2,145.75,144.95,145.6,54
20180301|2017-05-08 12:00,8,145.55,146.25,145.55,146.1,60
20180301|2017-05-09 03:00,9,145.95,145.95,145.95,145.95,2
20180301|2017-05-09 03:30,9,145.8,145.8,145.8,145.8,2
20180301|2017-05-09 04:00,9,145.3,145.3,145.3,145.3,1
20180301|2017-05-09 05:30,9,145.5,145.5,145.35,145.35,3
20180301|2017-05-09 06:30,9,144.95,145,144.95,145,3
20180301|2017-05-09 07:00,9,145.3,145.5,145.3,145.5,15
20180301|2017-05-09 07:30,9,145.3,145.95,145.3,145.95,18
20180301|2017-05-09 08:00,9,146,146.1,145.75,146.1,25
20180301|2017-05-09 08:30,9,145.85,145.85,145.35,145.65,43
20180301|2017-05-09 09:00,9,145.7,145.75,145.1,145.1,26
20180301|2017-05-09 09:30,9,145.1,145.55,145,145,40
20180301|2017-05-09 10:00,9,145.05,145.15,145,145.05,9
20180301|2017-05-09 10:30,9,145.1,145.1,143.9,144.7,32
20180301|2017-05-09 11:00,9,144.65,144.75,144.65,144.75,15
20180301|2017-05-09 11:30,9,144.9,144.9,144.4,144.6,17
20180301|2017-05-09 12:00,9,144.7,144.7,144.2,144.4,101
20180301|2017-05-10 03:00,10,144.25,144.3,144.2,144.25,20
20180301|2017-05-10 03:30,10,144.25,144.45,144.25,144.4,14
20180301|2017-05-10 04:00,10,144.15,144.15,144.1,144.15,4
20180301|2017-05-10 05:00,10,144.15,144.15,144.1,144.15,6
20180301|2017-05-10 05:30,10,144.25,144.25,144.2,144.2,3
20180301|2017-05-10 06:30,10,144.25,144.25,144.25,144.25,2
20180301|2017-05-10 07:00,10,144.3,144.8,144.3,144.8,9
20180301|2017-05-10 08:00,10,144.9,145.2,144.7,145.05,10
20180301|2017-05-10 08:30,10,145,145.4,144.9,145.4,23
20180301|2017-05-10 09:00,10,145.15,145.35,145,145.35,18
20180301|2017-05-10 09:30,10,145.15,145.4,145.05,145.05,26
20180301|2017-05-10 10:00,10,145.2,145.3,145.15,145.25,9
20180301|2017-05-10 10:30,10,145.2,145.7,145.2,145.7,9
20180301|2017-05-10 11:00,10,145.4,145.45,145.4,145.45,4
20180301|2017-05-10 11:30,10,145.45,145.55,145.4,145.4,5
20180301|2017-05-10 12:00,10,145.35,145.7,145.3,145.3,60
20180301|2017-05-11 03:00,11,145.45,146.3,145.45,145.95,48
20180301|2017-05-11 03:30,11,145.95,146,145.9,145.9,12
20180301|2017-05-11 04:00,11,145.55,145.55,145.1,145.1,10
20180301|2017-05-11 06:30,11,145.1,145.1,144.9,144.9,9
20180301|2017-05-11 07:00,11,144.95,144.95,144.8,144.8,2
20180301|2017-05-11 07:30,11,144.9,144.9,142.9,143.15,54
20180301|2017-05-11 08:00,11,143.15,143.15,142.6,143.15,300
20180301|2017-05-11 08:30,11,143.1,143.45,142.7,143.45,38
20180301|2017-05-11 09:00,11,143.25,143.55,143,143.4,94
20180301|2017-05-11 09:30,11,143.35,143.35,143.1,143.15,26
20180301|2017-05-11 10:00,11,143.3,143.35,142.85,142.85,71
20180301|2017-05-11 10:30,11,143.05,143.15,143.05,143.15,82
20180301|2017-05-11 11:00,11,143.05,143.45,143.05,143.3,66
20180301|2017-05-11 11:30,11,143.5,143.5,143.5,143.5,13
20180301|2017-05-11 12:00,11,142.95,143.5,142.85,143.1,80
20180301|2017-05-12 03:00,12,143.4,143.4,143.05,143.2,24
20180301|2017-05-12 03:30,12,143.2,143.25,143.2,143.25,5
20180301|2017-05-12 04:00,12,143.2,143.45,143.2,143.45,11
20180301|2017-05-12 04:30,12,143.3,143.3,143.3,143.3,1
20180301|2017-05-12 05:00,12,143.25,143.25,143.2,143.2,2
20180301|2017-05-12 05:30,12,142.95,143,142.95,143,3
20180301|2017-05-12 06:00,12,143.05,143.05,142.75,142.95,31
20180301|2017-05-12 06:30,12,143.2,143.25,143.1,143.1,13
20180301|2017-05-12 07:00,12,143.35,143.75,143.35,143.55,25
20180301|2017-05-12 07:30,12,143.95,144.15,143.95,144.15,108
20180301|2017-05-12 08:00,12,144.25,144.25,143.9,143.9,79
20180301|2017-05-12 08:30,12,143.95,144.7,143.95,144.45,88
20180301|2017-05-12 09:00,12,144.5,144.6,144.15,144.2,28
20180301|2017-05-12 09:30,12,144.3,144.3,144,144,32
20180301|2017-05-12 10:00,12,144.15,144.15,143.8,144.1,96
20180301|2017-05-12 10:30,12,144.1,144.1,143.85,143.95,48
20180301|2017-05-12 11:00,12,143.95,144.05,143.8,144.05,20
20180301|2017-05-12 11:30,12,143.95,143.95,143.95,143.95,1
20180301|2017-05-12 12:00,12,144.05,144.1,143.9,143.95,28
20180301|2017-05-15 03:00,15,143.85,143.9,143.85,143.9,4
20180301|2017-05-15 03:30,15,144.05,144.05,144.05,144.05,1
20180301|2017-05-15 04:00,15,144.55,144.55,144.35,144.35,3
20180301|2017-05-15 04:30,15,144.15,144.15,144.15,144.15,1
20180301|2017-05-15 05:00,15,144,144.05,143.95,143.95,3
20180301|2017-05-15 05:30,15,143.85,143.85,143.85,143.85,1
20180301|2017-05-15 06:00,15,143.7,143.7,142.25,142.3,115
20180301|2017-05-15 06:30,15,142.75,143.2,142.75,143.2,6
20180301|2017-05-15 07:00,15,142.8,143.4,142.75,143.4,15
20180301|2017-05-15 07:30,15,143.8,143.8,143.3,143.35,12
20180301|2017-05-15 08:00,15,143.1,143.75,143.1,143.75,30
20180301|2017-05-15 08:30,15,144.05,144.05,143.75,143.75,7
20180301|2017-05-15 09:00,15,143.75,143.75,142.95,143.45,128
20180301|2017-05-15 09:30,15,143.4,143.7,143.35,143.5,18
20180301|2017-05-15 10:00,15,143.5,143.8,143.5,143.8,11
20180301|2017-05-15 10:30,15,143.5,143.55,143.15,143.5,14
20180301|2017-05-15 11:00,15,143.6,143.6,143.1,143.1,23
20180301|2017-05-15 11:30,15,143.15,143.15,142.9,143.1,18
20180301|2017-05-15 12:00,15,143.25,143.25,142.5,142.55,196
20180301|2017-05-16 03:00,16,142.4,142.4,142.15,142.3,6
20180301|2017-05-16 03:30,16,142.2,142.25,142.2,142.2,12
20180301|2017-05-16 04:00,16,142.2,142.3,142.2,142.3,6
20180301|2017-05-16 04:30,16,142.2,142.45,142.2,142.4,21
20180301|2017-05-16 05:00,16,142.4,142.4,142.4,142.4,2
20180301|2017-05-16 05:30,16,142.3,142.4,142.3,142.4,2
20180301|2017-05-16 06:00,16,142.35,142.35,142.3,142.3,16
20180301|2017-05-16 06:30,16,142.55,142.8,142.55,142.8,10
20180301|2017-05-16 07:00,16,142.8,143.1,142.8,143.1,17
20180301|2017-05-16 07:30,16,142.95,143.25,142.4,142.95,43
20180301|2017-05-16 08:00,16,143.05,143.15,142.9,142.95,39
20180301|2017-05-16 08:30,16,142.95,142.95,142.3,142.5,78
20180301|2017-05-16 09:00,16,142,142.15,141.75,141.75,120
20180301|2017-05-16 09:30,16,142.15,142.15,141.85,141.95,19
20180301|2017-05-16 10:00,16,141.85,141.85,141.4,141.45,108
20180301|2017-05-16 10:30,16,141.6,141.6,141,141,58
20180301|2017-05-16 11:00,16,141,141.1,141,141.1,44
20180301|2017-05-16 11:30,16,141.05,141.1,140.95,141.05,42
20180301|2017-05-16 12:00,16,141,141.25,140.55,140.7,200
20180301|2017-05-17 03:00,17,141.2,141.55,140.9,140.95,57
20180301|2017-05-17 03:30,17,140.95,141.15,140.9,140.9,10
20180301|2017-05-17 04:00,17,140.85,140.95,140.8,140.9,16
20180301|2017-05-17 04:30,17,141.1,141.1,141.1,141.1,3
20180301|2017-05-17 05:00,17,141,141,141,141,2
20180301|2017-05-17 05:30,17,140.85,140.85,140.7,140.7,17
20180301|2017-05-17 06:00,17,140.65,140.65,140.6,140.6,2
20180301|2017-05-17 06:30,17,140.7,140.7,140.7,140.7,1
20180301|2017-05-17 07:00,17,140.9,140.9,140.2,140.25,109
20180301|2017-05-17 07:30,17,140.2,140.3,139.9,140.3,147
20180301|2017-05-17 08:00,17,140.25,140.25,139.8,140,66
20180301|2017-05-17 08:30,17,139.8,140.25,139.5,140.05,295
20180301|2017-05-17 09:00,17,139.8,139.95,139.8,139.8,9
20180301|2017-05-17 09:30,17,140.15,140.65,140,140.65,44
20180301|2017-05-17 10:00,17,140.8,141.3,140.8,141,20
20180301|2017-05-17 10:30,17,141.15,142.2,141.15,142.1,28
20180301|2017-05-17 11:00,17,142.65,143.9,142.35,143.9,31
20180301|2017-05-17 11:30,17,144.15,144.45,144,144.05,89
20180301|2017-05-17 12:00,17,143.7,144.25,143.6,143.75,95
20180301|2017-05-18 03:00,18,142.25,142.3,141.15,141.45,54
20180301|2017-05-18 03:30,18,141.5,141.8,141.5,141.8,26
20180301|2017-05-18 04:00,18,141.8,141.8,140.6,140.75,46
20180301|2017-05-18 04:30,18,140.5,140.5,140,140.5,35
20180301|2017-05-18 05:00,18,140.65,140.85,140.55,140.85,30
20180301|2017-05-18 05:30,18,140.9,141,140.4,140.4,42
20180301|2017-05-18 06:00,18,140.6,141.1,140.6,141.05,7
20180301|2017-05-18 06:30,18,140.8,140.8,140.45,140.45,12
20180301|2017-05-18 07:00,18,140.15,140.65,139.6,140.35,231
20180301|2017-05-18 07:30,18,140.2,140.2,139.7,139.95,54
20180301|2017-05-18 08:00,18,140,140,139.4,139.45,102
20180301|2017-05-18 08:30,18,139.4,139.75,139,139.65,405
20180301|2017-05-18 09:00,18,139.5,140.5,139.5,140.3,92
20180301|2017-05-18 09:30,18,140.45,141.25,140.25,141.1,184
20180301|2017-05-18 10:00,18,141,141.15,140.55,140.65,90
20180301|2017-05-18 10:30,18,140.75,140.75,140.15,140.45,100
20180301|2017-05-18 11:00,18,140.55,140.65,139.85,140.15,97
20180301|2017-05-18 11:30,18,140.1,140.1,139.05,139.05,145
20180301|2017-05-18 12:00,18,139,139.05,138.6,138.6,151
20180301|2017-05-19 03:00,19,138.7,139.35,138.45,139.35,97
20180301|2017-05-19 03:30,19,139.55,139.55,139.35,139.35,11
20180301|2017-05-19 04:00,19,139.35,139.7,139.35,139.7,25
20180301|2017-05-19 04:30,19,139.75,140.05,139.75,139.95,37
20180301|2017-05-19 05:00,19,139.55,139.7,139.55,139.7,21
20180301|2017-05-19 05:30,19,139.7,139.7,139.55,139.6,17
20180301|2017-05-19 06:00,19,139.55,140.1,139.55,140.1,30
20180301|2017-05-19 06:30,19,139.9,140.15,139.85,139.9,14
20180301|2017-05-19 07:00,19,139.85,140.55,139.65,140.55,37
20180301|2017-05-19 07:30,19,140.3,141.9,140.3,141.5,143
20180301|2017-05-19 08:00,19,141.35,142.1,141.35,141.55,40
20180301|2017-05-19 08:30,19,141.8,142.5,141.8,142.15,78
20180301|2017-05-19 09:00,19,142.45,142.45,141.5,141.9,41
20180301|2017-05-19 09:30,19,142,142,141.6,141.65,60
20180301|2017-05-19 10:00,19,141.7,141.85,141.1,141.1,49
20180301|2017-05-19 10:30,19,141.05,141.25,140.95,141.1,37
20180301|2017-05-19 11:00,19,141.6,141.6,140.75,141.15,19
20180301|2017-05-19 11:30,19,141.15,141.4,140.75,140.85,40
20180301|2017-05-19 12:00,19,140.8,141.4,140.8,141.1,65
20180301|2017-05-22 03:00,22,141.55,142,141.55,141.9,16
20180301|2017-05-22 03:30,22,141.85,142.1,141.85,142.1,11
20180301|2017-05-22 04:00,22,141.95,141.95,141.65,141.65,2
20180301|2017-05-22 04:30,22,141.5,141.5,141.5,141.5,1
20180301|2017-05-22 05:00,22,141.55,141.7,141.55,141.7,17
20180301|2017-05-22 05:30,22,141.75,141.75,141.5,141.55,15
20180301|2017-05-22 06:00,22,141.25,141.25,141.15,141.15,16
20180301|2017-05-22 06:30,22,140.95,140.95,140.9,140.9,2
20180301|2017-05-22 07:00,22,140.65,140.65,140.45,140.45,44
20180301|2017-05-22 07:30,22,140.45,141.25,140.4,141.25,31
20180301|2017-05-22 08:00,22,141.25,141.25,140.55,140.55,22
20180301|2017-05-22 08:30,22,140.85,140.85,140.2,140.4,23
20180301|2017-05-22 09:00,22,140.05,140.1,139.35,139.35,94
20180301|2017-05-22 09:30,22,139.45,139.55,138.85,139.25,88
20180301|2017-05-22 10:00,22,139.05,139.6,139.05,139.25,51
20180301|2017-05-22 10:30,22,139.4,139.4,139.15,139.3,20
20180301|2017-05-22 11:00,22,139.05,139.25,139,139.05,20
20180301|2017-05-22 11:30,22,138.95,139.4,138.95,139.35,34
20180301|2017-05-22 12:00,22,139.65,139.95,139.35,139.7,121
20180301|2017-05-23 03:00,23,139.9,139.95,139.6,139.95,15
20180301|2017-05-23 03:30,23,140,140,140,140,5
20180301|2017-05-23 04:00,23,140.05,140.15,139.9,140.15,10
20180301|2017-05-23 04:30,23,140.05,140.25,139.9,139.9,50
20180301|2017-05-23 05:00,23,139.7,139.7,139.6,139.6,4
20180301|2017-05-23 05:30,23,139.75,140.2,139.75,140.2,3
20180301|2017-05-23 06:00,23,140.15,140.25,140.05,140.25,11
20180301|2017-05-23 06:30,23,140.25,140.25,140.15,140.15,2
20180301|2017-05-23 07:00,23,140.4,140.55,140.3,140.55,9
20180301|2017-05-23 07:30,23,140.45,140.7,140.45,140.7,18
20180301|2017-05-23 08:00,23,140.85,140.85,140.3,140.55,47
20180301|2017-05-23 08:30,23,140.45,140.45,140,140.15,6
20180301|2017-05-23 09:00,23,139.85,139.9,139.45,139.7,25
20180301|2017-05-23 09:30,23,139.35,140.35,139.35,140.35,15
20180301|2017-05-23 10:00,23,140.25,140.45,140.25,140.25,10
20180301|2017-05-23 10:30,23,140.3,140.3,139.55,139.65,28
20180301|2017-05-23 11:00,23,139.5,139.95,139.5,139.95,66
20180301|2017-05-23 11:30,23,139.75,139.75,139.5,139.5,39
20180301|2017-05-23 12:00,23,139.55,139.6,139.3,139.55,35
20180301|2017-05-24 03:00,24,139.75,140,139.75,139.85,91
20180301|2017-05-24 03:30,24,139.8,139.8,139.7,139.7,2
20180301|2017-05-24 04:00,24,139.65,139.7,139.45,139.45,4
20180301|2017-05-24 04:30,24,139.1,139.1,138.8,138.8,21
20180301|2017-05-24 05:00,24,138.85,139.2,138.85,139.2,6
20180301|2017-05-24 05:30,24,139.1,139.1,139,139,5
20180301|2017-05-24 06:00,24,138.9,139,138.9,138.95,11
20180301|2017-05-24 06:30,24,139.1,139.3,139,139,7
20180301|2017-05-24 07:00,24,138.95,139.35,138.85,139.35,14
20180301|2017-05-24 07:30,24,139.15,139.3,138.7,139,65
20180301|2017-05-24 08:00,24,139.15,139.15,138.55,138.6,87
20180301|2017-05-24 08:30,24,138.65,139.55,138.45,139.2,66
20180301|2017-05-24 09:00,24,139.35,139.35,139.35,139.35,14
20180301|2017-05-24 09:30,24,139.2,139.2,138.95,139,11
20180301|2017-05-24 10:00,24,139.05,139.2,138.8,138.85,29
20180301|2017-05-24 10:30,24,138.8,138.8,138.65,138.7,21
20180301|2017-05-24 11:00,24,138.75,138.8,138.1,138.25,67
20180301|2017-05-24 11:30,24,138.2,138.2,137.55,137.8,209
20180301|2017-05-24 12:00,24,137.65,137.95,137.4,137.8,106
20180301|2017-05-25 03:00,25,137.8,137.95,137.8,137.9,9
20180301|2017-05-25 03:30,25,137.95,138,137.95,138,2
20180301|2017-05-25 04:30,25,137.9,137.9,137.9,137.9,1
20180301|2017-05-25 05:00,25,138.2,138.5,138.2,138.5,72
20180301|2017-05-25 05:30,25,138.15,138.3,138.15,138.25,26
20180301|2017-05-25 06:00,25,138.5,138.5,138.25,138.25,10
20180301|2017-05-25 06:30,25,138.25,138.25,138.1,138.1,32
20180301|2017-05-25 07:00,25,137.7,138,137.55,137.95,62
20180301|2017-05-25 07:30,25,138.15,138.15,137.85,138,236
20180301|2017-05-25 08:00,25,138,138.35,138,138.15,35
20180301|2017-05-25 08:30,25,138.25,138.25,137.65,137.65,75
20180301|2017-05-25 09:00,25,137.65,137.65,137.3,137.3,49
20180301|2017-05-25 09:30,25,137.25,137.25,136.95,137.15,109
20180301|2017-05-25 10:00,25,137.05,137.05,136.95,136.95,22
20180301|2017-05-25 10:30,25,137,137.6,136.55,137.6,141
20180301|2017-05-25 11:00,25,137.5,138.55,137,138.2,126
20180301|2017-05-25 11:30,25,138.3,139.15,138.3,138.7,122
20180301|2017-05-25 12:00,25,138.7,139.1,138.5,138.7,92
20180301|2017-05-26 03:00,26,138.95,139.15,138.85,139.15,88
20180301|2017-05-26 03:30,26,139.05,139.25,139.05,139.05,27
20180301|2017-05-26 04:00,26,138.95,139.1,138.95,139.1,2
20180301|2017-05-26 04:30,26,138.95,139.2,138.95,139.15,21
20180301|2017-05-26 05:00,26,139.1,139.5,139.05,139.4,30
20180301|2017-05-26 05:30,26,139.4,139.4,139.35,139.35,3
20180301|2017-05-26 06:00,26,139.35,139.35,138.85,138.9,22
20180301|2017-05-26 06:30,26,138.8,138.8,138.1,138.35,59
20180301|2017-05-26 07:00,26,138.1,139.3,137.95,139.15,47
20180301|2017-05-26 07:30,26,138.7,140.1,138.7,139.9,46
20180301|2017-05-26 08:00,26,139.75,139.8,139.4,139.65,44
20180301|2017-05-26 08:30,26,139.1,139.45,139.05,139.45,23
20180301|2017-05-26 09:00,26,139.65,140.1,139.55,140,37
20180301|2017-05-26 09:30,26,139.8,139.85,139.6,139.6,15
20180301|2017-05-26 10:00,26,139.65,140.6,139.65,140.55,93
20180301|2017-05-26 10:30,26,140.75,141.45,140.75,141.05,151
20180301|2017-05-26 11:00,26,141.05,141.05,140.4,140.45,37
20180301|2017-05-26 11:30,26,140.35,140.4,140.2,140.2,13
20180301|2017-05-26 12:00,26,140.5,140.65,140.1,140.4,60
20180301|2017-05-30 03:00,30,140.1,140.15,139.75,140.1,39
20180301|2017-05-30 03:30,30,140.15,140.2,140.15,140.2,4
20180301|2017-05-30 04:30,30,140.1,140.15,140.1,140.15,8
20180301|2017-05-30 05:00,30,140.8,140.9,140.8,140.9,2
20180301|2017-05-30 05:30,30,140.65,140.65,140.35,140.35,7
20180301|2017-05-30 06:00,30,140.4,140.45,140.4,140.45,7
20180301|2017-05-30 06:30,30,140.45,140.5,140.4,140.4,4
20180301|2017-05-30 07:00,30,141.45,141.55,141.4,141.55,7
20180301|2017-05-30 07:30,30,141.2,141.6,141.2,141.5,18
20180301|2017-05-30 08:00,30,141.5,141.5,141.25,141.35,236
20180301|2017-05-30 08:30,30,141.35,141.65,141.15,141.65,81
20180301|2017-05-30 09:00,30,141.5,141.5,141.4,141.45,46
20180301|2017-05-30 09:30,30,141.4,141.55,141.25,141.3,135
20180301|2017-05-30 10:00,30,141.3,141.85,141.3,141.85,112
20180301|2017-05-30 10:30,30,141.7,141.75,141.6,141.6,49
20180301|2017-05-30 11:00,30,141.55,141.65,140.95,140.95,182
20180301|2017-05-30 11:30,30,140.9,141.1,140.8,141.1,39
20180301|2017-05-30 12:00,30,141.2,141.5,141.15,141.25,32
20180301|2017-05-31 03:00,31,141.4,142.5,141.4,142.45,264
20180301|2017-05-31 03:30,31,142.3,142.3,142.1,142.2,27
20180301|2017-05-31 04:00,31,142.15,142.4,142.15,142.25,16
20180301|2017-05-31 05:00,31,142.3,142.3,142.3,142.3,1
20180301|2017-05-31 05:30,31,142.35,142.6,142.35,142.4,22
20180301|2017-05-31 06:00,31,142.55,142.6,142.2,142.2,17
20180301|2017-05-31 06:30,31,142.35,142.35,142.25,142.35,7
20180301|2017-05-31 07:00,31,142.3,142.4,141.55,141.55,28
20180301|2017-05-31 07:30,31,141.5,141.5,140.55,140.8,173
20180301|2017-05-31 08:00,31,140.45,140.55,139.25,139.4,77
20180301|2017-05-31 08:30,31,139.25,139.45,139.25,139.4,5
20180301|2017-05-31 09:00,31,139.7,139.8,138.65,138.7,171
20180301|2017-05-31 09:30,31,138.9,138.9,138.35,138.7,82
20180301|2017-05-31 10:00,31,138.65,138.75,138.4,138.75,61
20180301|2017-05-31 10:30,31,138.75,139.25,138.6,139.1,113
20180301|2017-05-31 11:00,31,139.1,139.1,138.45,138.45,139
20180301|2017-05-31 11:30,31,138.4,138.45,137.65,138.1,266
20180301|2017-05-31 12:00,31,138.1,138.8,138.1,138.3,214
20180301|2017-05-31 12:30,31,138.35,138.35,138.35,138.35,3
20180301|2017-06-01 03:00,1,139.2,139.25,138.6,138.6,31
20180301|2017-06-01 03:30,1,138.6,138.95,138.6,138.95,19
20180301|2017-06-01 04:00,1,138.85,138.85,138.75,138.75,11
20180301|2017-06-01 04:30,1,138.75,138.75,138.15,138.15,32
20180301|2017-06-01 05:00,1,138.15,138.25,138.1,138.25,14
20180301|2017-06-01 05:30,1,138.15,138.15,138.15,138.15,5
20180301|2017-06-01 06:00,1,138.3,138.3,138.15,138.15,5
20180301|2017-06-01 06:30,1,138.4,138.85,138.4,138.55,30
20180301|2017-06-01 07:00,1,138.55,139.05,138.5,138.9,65
20180301|2017-06-01 07:30,1,138.85,139,138.35,138.35,113
20180301|2017-06-01 08:00,1,138.55,138.65,137.65,137.85,40
20180301|2017-06-01 08:30,1,137.75,138.65,137.75,138.2,57
20180301|2017-06-01 09:00,1,138.7,138.7,137.9,138.2,74
20180301|2017-06-01 09:30,1,138.2,138.3,137.9,138.2,90
20180301|2017-06-01 10:00,1,138.25,138.35,138.15,138.3,18
20180301|2017-06-01 10:30,1,138.45,138.85,138.35,138.7,51
20180301|2017-06-01 11:00,1,138.45,138.55,138.2,138.35,74
20180301|2017-06-01 11:30,1,138.4,138.4,138,138.1,26
20180301|2017-06-01 12:00,1,138.05,138.05,136.8,137,227
20180301|2017-06-02 03:00,2,137.3,137.3,136.75,136.75,107
20180301|2017-06-02 03:30,2,136.75,136.75,136.3,136.5,60
20180301|2017-06-02 04:00,2,136.3,136.5,136.15,136.4,55
20180301|2017-06-02 04:30,2,136.45,136.8,136.4,136.6,34
20180301|2017-06-02 05:00,2,136.6,136.8,136.45,136.6,20
20180301|2017-06-02 05:30,2,136.65,137.2,136.65,136.85,48
20180301|2017-06-02 06:00,2,137,137,136.6,136.85,42
20180301|2017-06-02 06:30,2,137,137,136.8,136.8,25
20180301|2017-06-02 07:00,2,136.6,137,136.4,137,41
20180301|2017-06-02 07:30,2,137,137.1,136.3,136.45,62
20180301|2017-06-02 08:00,2,136.4,136.8,136.3,136.8,53
20180301|2017-06-02 08:30,2,136.7,136.75,135.9,136.1,75
20180301|2017-06-02 09:00,2,136.2,137.05,135.95,137,55
20180301|2017-06-02 09:30,2,137,137.3,137,137.05,54
20180301|2017-06-02 10:00,2,136.85,136.85,136.3,136.3,26
20180301|2017-06-02 10:30,2,136.2,136.3,135.95,136.2,118
20180301|2017-06-02 11:00,2,136.2,136.25,135.4,135.4,130
20180301|2017-06-02 11:30,2,135.2,135.6,135,135,500
20180301|2017-06-02 12:00,2,135.15,135.2,134.65,134.8,407
20180301|2017-06-05 03:00,5,135.3,135.5,135.15,135.45,70
20180301|2017-06-05 03:30,5,135.5,135.8,135.5,135.7,23
20180301|2017-06-05 04:00,5,135.4,135.4,135.4,135.4,1
20180301|2017-06-05 04:30,5,135.55,135.9,135.55,135.7,193
20180301|2017-06-05 05:00,5,135.75,135.95,135.6,135.65,62
20180301|2017-06-05 05:30,5,135.65,135.65,135.25,135.25,51
20180301|2017-06-05 06:00,5,135.25,135.6,135.25,135.6,172
20180301|2017-06-05 06:30,5,135.65,135.8,135.55,135.65,17
20180301|2017-06-05 07:00,5,135.5,135.7,135.05,135.5,66
20180301|2017-06-05 07:30,5,135.6,135.65,135.4,135.45,56
20180301|2017-06-05 08:00,5,135.45,136.45,135.45,136.45,28
20180301|2017-06-05 08:30,5,136.55,137,136.5,136.55,199
20180301|2017-06-05 09:00,5,136.55,136.85,136.4,136.4,58
20180301|2017-06-05 09:30,5,136.3,136.65,136.3,136.6,133
20180301|2017-06-05 10:00,5,136.45,136.7,136.25,136.7,12
20180301|2017-06-05 10:30,5,137.15,138.65,137.15,138.4,212
20180301|2017-06-05 11:00,5,138.5,138.65,137.8,138,218
20180301|2017-06-05 11:30,5,137.95,138.25,137.75,137.9,22
20180301|2017-06-05 12:00,5,137.85,138.1,137.65,137.75,162
20180301|2017-06-06 03:00,6,138.95,138.95,138.2,138.85,29
20180301|2017-06-06 03:30,6,138.6,138.6,138.3,138.3,8
20180301|2017-06-06 04:00,6,138.3,138.3,137.95,137.95,8
20180301|2017-06-06 04:30,6,138,138,137.9,137.9,2
20180301|2017-06-06 05:00,6,137.9,137.9,137.5,137.55,38
20180301|2017-06-06 05:30,6,137.95,138.4,137.95,138.25,28
20180301|2017-06-06 06:00,6,137.85,137.95,137.85,137.95,6
20180301|2017-06-06 06:30,6,138.2,138.4,138,138,11
20180301|2017-06-06 07:00,6,137.5,137.55,136.7,137.1,79
20180301|2017-06-06 07:30,6,137.15,137.3,136.2,137.1,107
20180301|2017-06-06 08:00,6,137,137.35,136.8,137.35,98
20180301|2017-06-06 08:30,6,137.15,137.25,136.95,137,13
20180301|2017-06-06 09:00,6,136.95,137,136.4,136.9,71
20180301|2017-06-06 09:30,6,136.6,136.6,136.5,136.55,14
20180301|2017-06-06 10:00,6,136.75,137,136.7,136.8,44
20180301|2017-06-06 10:30,6,136.75,136.75,135.6,135.85,234
20180301|2017-06-06 11:00,6,135.95,136,135.5,135.55,78
20180301|2017-06-06 11:30,6,135.55,135.65,135.2,135.65,161
20180301|2017-06-06 12:00,6,135.6,135.6,134.8,134.95,285
20180301|2017-06-07 03:00,7,135.6,135.65,135.3,135.55,168
20180301|2017-06-07 03:30,7,135.6,135.85,135.35,135.85,60
20180301|2017-06-07 04:00,7,135.65,135.8,135.6,135.6,8
20180301|2017-06-07 04:30,7,135.65,135.65,135.5,135.5,9
20180301|2017-06-07 05:00,7,135.45,135.45,135.05,135.25,8
20180301|2017-06-07 05:30,7,135.15,135.25,135.15,135.25,3
20180301|2017-06-07 06:00,7,135.2,135.4,135.2,135.4,4
20180301|2017-06-07 06:30,7,135.5,135.65,135.4,135.4,35
20180301|2017-06-07 07:00,7,135.4,135.9,135.3,135.9,48
20180301|2017-06-07 07:30,7,135.5,135.55,135.05,135.15,135
20180301|2017-06-07 08:00,7,135.15,135.55,135.15,135.35,52
20180301|2017-06-07 08:30,7,135.45,136,135.3,135.75,60
20180301|2017-06-07 09:00,7,135.85,135.9,135.65,135.9,32
20180301|2017-06-07 09:30,7,135.7,135.75,134.8,135,72
20180301|2017-06-07 10:00,7,135.1,135.45,135.1,135.45,5
20180301|2017-06-07 10:30,7,135.4,135.5,135.2,135.25,23
20180301|2017-06-07 11:00,7,135.3,135.5,135.2,135.4,23
20180301|2017-06-07 11:30,7,135.4,135.45,135.1,135.25,37
20180301|2017-06-07 12:00,7,135.25,135.4,134.9,135.2,165
20180301|2017-06-08 03:00,8,135.55,135.65,135.55,135.55,40
20180301|2017-06-08 03:30,8,135.55,135.6,135.55,135.55,10
20180301|2017-06-08 04:00,8,135.5,135.65,135.45,135.45,16
20180301|2017-06-08 04:30,8,135.6,135.6,135.45,135.45,5
20180301|2017-06-08 05:00,8,135.45,135.55,135.45,135.45,13
20180301|2017-06-08 05:30,8,135.6,136,135.6,135.9,27
20180301|2017-06-08 06:00,8,135.75,135.75,135.4,135.55,20
20180301|2017-06-08 06:30,8,135.55,135.55,135.4,135.45,62
20180301|2017-06-08 07:00,8,135.45,135.55,135.15,135.15,19
20180301|2017-06-08 07:30,8,135.1,135.1,134.7,134.8,169
20180301|2017-06-08 08:00,8,134.75,135.1,134.65,135.05,48
20180301|2017-06-08 08:30,8,135.1,135.15,134.85,135.15,8
20180301|2017-06-08 09:00,8,135.05,135.75,135.05,135.4,74
20180301|2017-06-08 09:30,8,135.55,135.65,135.5,135.5,156
20180301|2017-06-08 10:00,8,135.55,135.55,135.4,135.45,266
20180301|2017-06-08 10:30,8,135.45,135.5,135.4,135.45,142
20180301|2017-06-08 11:00,8,135.35,135.75,135.35,135.65,86
20180301|2017-06-08 11:30,8,135.55,135.75,135.5,135.5,136
20180301|2017-06-08 12:00,8,135.4,135.75,135.35,135.65,98
20180301|2017-06-09 03:00,9,135.85,136.25,135.85,136,69
20180301|2017-06-09 03:30,9,135.95,136,135.75,135.85,10
20180301|2017-06-09 04:00,9,135.85,135.95,135.85,135.95,14
20180301|2017-06-09 04:30,9,136,136.2,136,136.1,12
20180301|2017-06-09 05:00,9,136.1,136.35,136.05,136.25,120
20180301|2017-06-09 05:30,9,136.3,136.3,136.15,136.15,24
20180301|2017-06-09 06:00,9,136.25,136.3,136.15,136.25,15
20180301|2017-06-09 06:30,9,136.3,136.35,136.15,136.15,27
20180301|2017-06-09 07:00,9,136,136.05,135.85,135.85,21
20180301|2017-06-09 07:30,9,136.05,136.35,136.05,136.3,15
20180301|2017-06-09 08:00,9,136.4,136.8,136.15,136.6,66
20180301|2017-06-09 08:30,9,136.6,137.9,136.6,137.45,111
20180301|2017-06-09 09:00,9,137.5,137.5,136.9,137.35,122
20180301|2017-06-09 09:30,9,137.4,137.5,137.25,137.25,67
20180301|2017-06-09 10:00,9,137.15,137.55,137.15,137.45,12
20180301|2017-06-09 10:30,9,137.45,137.45,137.15,137.25,55
20180301|2017-06-09 11:00,9,137.2,137.25,136.15,136.15,211
20180301|2017-06-09 11:30,9,136.1,136.35,136.1,136.35,51
20180301|2017-06-09 12:00,9,136.45,136.45,135.9,136.15,52
20180301|2017-06-12 03:00,12,137,137.5,136.85,136.95,97
20180301|2017-06-12 03:30,12,137.05,137.1,136.9,136.9,17
20180301|2017-06-12 04:00,12,136.95,137.15,136.9,137.1,16
20180301|2017-06-12 05:00,12,137.1,137.2,137.1,137.1,14
20180301|2017-06-12 05:30,12,137.2,137.3,137.1,137.3,20
20180301|2017-06-12 06:00,12,137.45,137.5,137.4,137.4,3
20180301|2017-06-12 06:30,12,137.45,137.9,137.45,137.9,61
20180301|2017-06-12 07:00,12,137.95,138.4,137.5,137.75,101
20180301|2017-06-12 07:30,12,137.8,138.05,137.25,137.45,418
20180301|2017-06-12 08:00,12,137.3,137.5,136.9,137.45,193
20180301|2017-06-12 08:30,12,137.4,137.4,136.35,136.6,169
20180301|2017-06-12 09:00,12,136.3,136.85,136.3,136.35,82
20180301|2017-06-12 09:30,12,136.3,136.7,136,136.65,84
20180301|2017-06-12 10:00,12,136.8,136.95,136.55,136.6,23
20180301|2017-06-12 10:30,12,136.75,136.75,136.45,136.5,26
20180301|2017-06-12 11:00,12,136.6,136.8,136.6,136.6,59
20180301|2017-06-12 11:30,12,136.6,136.9,136.6,136.8,86
20180301|2017-06-12 12:00,12,136.75,136.95,136.5,136.6,181
20180301|2017-06-13 03:00,13,137,137.05,136.7,137.05,12
20180301|2017-06-13 03:30,13,137,137,136.9,136.9,12
20180301|2017-06-13 04:00,13,136.9,136.95,136.9,136.95,18
20180301|2017-06-13 04:30,13,136.8,136.8,136.75,136.75,3
20180301|2017-06-13 05:00,13,136.5,136.75,136.5,136.75,11
20180301|2017-06-13 06:00,13,136.7,136.7,136.4,136.5,9
20180301|2017-06-13 06:30,13,136.6,136.75,136.6,136.75,6
20180301|2017-06-13 07:00,13,136.4,137.2,136.4,137.1,16
20180301|2017-06-13 07:30,13,136.65,136.65,136.15,136.35,50
20180301|2017-06-13 08:00,13,136.2,136.2,135,135.65,274
20180301|2017-06-13 08:30,13,135.4,135.6,135.15,135.55,34
20180301|2017-06-13 09:00,13,135.55,135.9,135.4,135.9,84
20180301|2017-06-13 09:30,13,135.8,136,135.65,135.95,109
20180301|2017-06-13 10:00,13,135.85,135.95,135.5,135.5,53
20180301|2017-06-13 10:30,13,135.5,135.65,135.35,135.55,57
20180301|2017-06-13 11:00,13,135.55,135.6,135.3,135.35,36
20180301|2017-06-13 11:30,13,135.3,135.3,135,135.05,142
20180301|2017-06-13 12:00,13,135,135.7,135,135.6,342
20180301|2017-06-14 03:00,14,135.8,135.8,135.4,135.45,34
20180301|2017-06-14 03:30,14,135.55,135.7,135.55,135.55,9
20180301|2017-06-14 04:00,14,135.4,135.55,135.3,135.55,9
20180301|2017-06-14 04:30,14,135.5,135.55,135.35,135.35,19
20180301|2017-06-14 05:00,14,135.45,135.55,135.2,135.2,7
20180301|2017-06-14 05:30,14,135.3,135.4,135.3,135.35,11
20180301|2017-06-14 06:00,14,135.4,135.45,135.05,135.2,49
20180301|2017-06-14 06:30,14,135.25,135.3,134.95,134.95,71
20180301|2017-06-14 07:00,14,135,135.05,134.5,134.9,280
20180301|2017-06-14 07:30,14,135.05,135.6,135,135.5,126
20180301|2017-06-14 08:00,14,135.6,136,135.4,136,106
20180301|2017-06-14 08:30,14,135.95,136.45,135.8,136.05,78
20180301|2017-06-14 09:00,14,136.05,136.25,135.8,136.05,26
20180301|2017-06-14 09:30,14,135.85,136.2,135.65,136.2,152
20180301|2017-06-14 10:00,14,136.25,136.75,136.05,136.2,82
20180301|2017-06-14 10:30,14,136.2,136.2,135.8,135.8,49
20180301|2017-06-14 11:00,14,135.8,135.9,135.8,135.8,17
20180301|2017-06-14 11:30,14,135.8,135.85,135.35,135.5,54
20180301|2017-06-14 12:00,14,135.5,135.5,134.55,134.8,267
20180301|2017-06-15 03:00,15,135,135.15,134.95,135,31
20180301|2017-06-15 03:30,15,134.95,135,134.7,134.85,19
20180301|2017-06-15 04:00,15,134.9,135,134.7,134.7,11
20180301|2017-06-15 04:30,15,134.7,134.95,134.7,134.95,59
20180301|2017-06-15 05:00,15,135,135.1,135,135.1,6
20180301|2017-06-15 05:30,15,135,135,134.8,134.8,14
20180301|2017-06-15 06:00,15,134.8,134.8,134.7,134.7,7
20180301|2017-06-15 06:30,15,135,135.05,134.9,134.9,15
20180301|2017-06-15 07:00,15,135,135.35,134.85,135.35,24
20180301|2017-06-15 07:30,15,135.35,135.4,135.15,135.3,37
20180301|2017-06-15 08:00,15,135.3,135.6,134.95,135.6,107
20180301|2017-06-15 08:30,15,135.6,135.95,135.55,135.6,108
20180301|2017-06-15 09:00,15,135.6,135.95,135.6,135.95,37
20180301|2017-06-15 09:30,15,136.15,136.6,136,136.25,166
20180301|2017-06-15 10:00,15,136.1,136.1,135.55,135.65,40
20180301|2017-06-15 10:30,15,135.6,135.7,135.05,135.05,32
20180301|2017-06-15 11:00,15,135.05,135.8,135.05,135.25,125
20180301|2017-06-15 11:30,15,135.15,135.25,134.95,135.15,127
20180301|2017-06-15 12:00,15,135.25,135.65,134.7,134.9,189
20180301|2017-06-16 03:00,16,135.5,135.6,135.15,135.6,50
20180301|2017-06-16 03:30,16,135.5,135.85,135.5,135.65,10
20180301|2017-06-16 04:00,16,135.65,135.65,135.4,135.5,14
20180301|2017-06-16 04:30,16,135.6,135.65,135.55,135.65,15
20180301|2017-06-16 05:00,16,135.55,135.6,135.5,135.6,5
20180301|2017-06-16 05:30,16,135.6,135.6,135.45,135.5,16
20180301|2017-06-16 06:00,16,135.4,135.45,135.3,135.45,31
20180301|2017-06-16 06:30,16,135.6,135.85,135.6,135.85,24
20180301|2017-06-16 07:00,16,135.75,135.75,135.45,135.75,22
20180301|2017-06-16 07:30,16,135.95,136.2,135.55,135.55,34
20180301|2017-06-16 08:00,16,135.3,135.75,135.3,135.75,31
20180301|2017-06-16 08:30,16,135.55,135.6,135.15,135.2,113
20180301|2017-06-16 09:00,16,135.2,135.3,135.15,135.2,54
20180301|2017-06-16 09:30,16,135.3,135.35,135.25,135.3,53
20180301|2017-06-16 10:00,16,135.4,135.75,135.35,135.45,129
20180301|2017-06-16 10:30,16,135.35,135.45,135.3,135.3,9
20180301|2017-06-16 11:00,16,135.1,135.1,133.3,133.3,768
20180301|2017-06-16 11:30,16,133.3,133.45,133.05,133.35,60
20180301|2017-06-16 12:00,16,133.35,133.35,132.25,133.2,466
20180301|2017-06-19 03:00,19,132.95,133.55,132.9,133.55,73
20180301|2017-06-19 03:30,19,133.6,133.75,133.4,133.4,73
20180301|2017-06-19 04:00,19,133.55,133.6,133.55,133.6,5
20180301|2017-06-19 04:30,19,133.5,133.7,133.5,133.7,3
20180301|2017-06-19 05:00,19,133.65,133.65,133.5,133.6,9
20180301|2017-06-19 05:30,19,133.5,133.5,133.1,133.1,87
20180301|2017-06-19 06:00,19,133.1,133.1,133,133.05,16
20180301|2017-06-19 06:30,19,133.05,133.1,132.75,133.1,60
20180301|2017-06-19 07:00,19,133.05,133.45,132.65,132.9,55
20180301|2017-06-19 07:30,19,132.75,133.2,132.65,133.05,75
20180301|2017-06-19 08:00,19,133.35,133.4,132.8,132.8,77
20180301|2017-06-19 08:30,19,132.8,133.05,132.65,132.65,62
20180301|2017-06-19 09:00,19,132.7,132.85,132.6,132.6,44
20180301|2017-06-19 09:30,19,132.6,133.55,132.6,133.5,234
20180301|2017-06-19 10:00,19,133.5,133.65,133.15,133.4,141
20180301|2017-06-19 10:30,19,133.4,133.75,133.15,133.15,74
20180301|2017-06-19 11:00,19,133.15,133.35,132.85,133.15,26
20180301|2017-06-19 11:30,19,133.1,133.2,133.05,133.1,20
20180301|2017-06-19 12:00,19,133.1,133.55,133.1,133.3,25
20180301|2017-06-20 03:00,20,133.1,133.25,133,133.1,24
20180301|2017-06-20 03:30,20,133.1,133.2,133.1,133.2,3
20180301|2017-06-20 04:00,20,133.25,133.25,133.25,133.25,2
20180301|2017-06-20 04:30,20,133.35,133.35,132.85,133.15,36
20180301|2017-06-20 05:00,20,133,133,132.6,132.8,20
20180301|2017-06-20 05:30,20,132.85,132.85,132.85,132.85,2
20180301|2017-06-20 06:00,20,132.85,132.85,132.65,132.65,3
20180301|2017-06-20 06:30,20,132.7,132.75,132.65,132.65,10
20180301|2017-06-20 07:00,20,132.7,132.7,132.3,132.45,123
20180301|2017-06-20 07:30,20,132.65,132.8,132.3,132.75,120
20180301|2017-06-20 08:00,20,132.7,132.7,131.25,131.35,145
20180301|2017-06-20 08:30,20,131.4,131.65,130.8,130.85,283
20180301|2017-06-20 09:00,20,130.85,130.85,130.6,130.8,97
20180301|2017-06-20 09:30,20,130.65,130.65,130.35,130.35,517
20180301|2017-06-20 10:00,20,130.5,131.1,130.5,130.75,63
20180301|2017-06-20 10:30,20,130.5,130.65,130.45,130.55,21
20180301|2017-06-20 11:00,20,130.65,131.45,130.5,131.45,155
20180301|2017-06-20 11:30,20,131.5,132.3,131.2,132.3,208
20180301|2017-06-20 12:00,20,132.05,132.05,131.1,131.15,195
20180301|2017-06-21 03:00,21,131.75,131.75,131.55,131.6,36
20180301|2017-06-21 03:30,21,131,131.2,130.95,131.2,8
20180301|2017-06-21 04:00,21,131.2,131.8,131.15,131.45,154
20180301|2017-06-21 04:30,21,131.45,131.45,131.3,131.3,17
20180301|2017-06-21 05:00,21,131.3,131.3,131.3,131.3,3
20180301|2017-06-21 05:30,21,131.35,131.35,131.2,131.2,5
20180301|2017-06-21 06:00,21,131.25,131.4,131.25,131.4,6
20180301|2017-06-21 06:30,21,131.55,131.55,130.9,131.2,54
20180301|2017-06-21 07:00,21,131,131.1,130.7,131.1,45
20180301|2017-06-21 07:30,21,131.1,131.1,130.5,130.65,22
20180301|2017-06-21 08:00,21,130.75,130.75,130.15,130.15,138
20180301|2017-06-21 08:30,21,130.15,130.25,129.7,130.15,287
20180301|2017-06-21 09:00,21,130.15,130.15,129.55,129.65,53
20180301|2017-06-21 09:30,21,129.8,129.8,129.4,129.6,82
20180301|2017-06-21 10:00,21,129.55,129.9,129.05,129.5,200
20180301|2017-06-21 10:30,21,129.5,129.55,129.1,129.3,59
20180301|2017-06-21 11:00,21,129.4,129.4,129.25,129.35,86
20180301|2017-06-21 11:30,21,129.3,129.6,129.15,129.5,118
20180301|2017-06-21 12:00,21,129.5,129.5,129,129.05,275
20180301|2017-06-22 03:00,22,129.4,129.45,129.05,129.1,30
20180301|2017-06-22 03:30,22,129.2,129.3,129.1,129.1,10
20180301|2017-06-22 04:00,22,129.25,129.35,129.25,129.35,6
20180301|2017-06-22 04:30,22,129.35,129.45,129.35,129.45,14
20180301|2017-06-22 05:30,22,129.45,129.45,129.45,129.45,3
20180301|2017-06-22 06:00,22,129.45,129.45,129.4,129.45,8
20180301|2017-06-22 06:30,22,129.45,129.5,129.25,129.35,16
20180301|2017-06-22 07:00,22,129.35,129.35,129.05,129.15,50
20180301|2017-06-22 07:30,22,129.15,129.15,128.4,128.65,143
20180301|2017-06-22 08:00,22,128.5,128.6,128.3,128.6,198
20180301|2017-06-22 08:30,22,128.4,128.4,127.7,128.1,404
20180301|2017-06-22 09:00,22,127.95,128.05,127.3,127.4,203
20180301|2017-06-22 09:30,22,127.25,127.8,127.2,127.8,144
20180301|2017-06-22 10:00,22,127.75,127.75,127.25,127.4,102
20180301|2017-06-22 10:30,22,127.5,127.5,126.85,126.95,179
20180301|2017-06-22 11:00,22,126.85,126.85,126.5,126.6,81
20180301|2017-06-22 11:30,22,126.6,126.6,124.2,124.2,572
20180301|2017-06-22 12:00,22,124.35,124.35,122.65,124.25,1068
20180301|2017-06-23 03:00,23,125,125.35,124.65,125.1,219
20180301|2017-06-23 03:30,23,125.05,125.4,125.05,125.35,105
20180301|2017-06-23 04:00,23,125.3,125.45,125.05,125.4,95
20180301|2017-06-23 04:30,23,125.3,125.4,125.05,125.1,68
20180301|2017-06-23 05:00,23,125.05,125.55,124.75,125.45,328
20180301|2017-06-23 05:30,23,125.4,125.55,125.35,125.55,14
20180301|2017-06-23 06:00,23,125.65,126,125.6,125.95,67
20180301|2017-06-23 06:30,23,125.55,125.6,125.3,125.55,94
20180301|2017-06-23 07:00,23,125.35,125.75,124.95,125.65,154
20180301|2017-06-23 07:30,23,125.7,126.4,125.6,126.2,336
20180301|2017-06-23 08:00,23,126.15,126.8,126.1,126.35,73
20180301|2017-06-23 08:30,23,126.35,127.1,126,127.1,145
20180301|2017-06-23 09:00,23,127.3,128.95,127.25,128.65,320
20180301|2017-06-23 09:30,23,128.55,129.45,128.35,129.35,200
20180301|2017-06-23 10:00,23,129.4,130.15,129.05,129.6,313
20180301|2017-06-23 10:30,23,129.6,130.4,129.6,130.15,133
20180301|2017-06-23 11:00,23,130.15,130.25,129.75,129.9,108
20180301|2017-06-23 11:30,23,130.05,130.6,129.75,129.75,97
20180301|2017-06-23 12:00,23,130.05,130.35,129.8,130.2,231
20180301|2017-06-26 03:00,26,131,131.65,130.95,131.4,125
20180301|2017-06-26 03:30,26,131.45,131.45,131.15,131.45,94
20180301|2017-06-26 04:00,26,131.5,131.6,131.4,131.5,223
20180301|2017-06-26 04:30,26,131.45,131.65,131.4,131.4,59
20180301|2017-06-26 05:00,26,131.55,131.6,131.35,131.55,82
20180301|2017-06-26 05:30,26,131.6,133,131.55,132.4,126
20180301|2017-06-26 06:00,26,132.35,132.45,132.15,132.15,11
20180301|2017-06-26 06:30,26,132.2,132.3,131.2,132.1,126
20180301|2017-06-26 07:00,26,131.55,131.85,131.35,131.45,62
20180301|2017-06-26 07:30,26,131.2,132.4,131,132.4,216
20180301|2017-06-26 08:00,26,132.55,132.85,132.4,132.4,52
20180301|2017-06-26 08:30,26,132.5,133.45,132.5,133.45,140
20180301|2017-06-26 09:00,26,132.95,133.2,132.45,132.6,58
20180301|2017-06-26 09:30,26,132.45,132.6,131.2,131.3,106
20180301|2017-06-26 10:00,26,131.45,131.5,131.05,131.35,32
20180301|2017-06-26 10:30,26,131.1,131.65,130.7,131.35,80
20180301|2017-06-26 11:00,26,131.1,131.6,131,131.25,38
20180301|2017-06-26 11:30,26,131.1,131.35,130.9,131.35,22
20180301|2017-06-26 12:00,26,131.4,131.75,131.2,131.75,88
20180301|2017-06-27 03:00,27,131.45,132.2,131.45,132.2,11
20180301|2017-06-27 03:30,27,132.3,132.3,132.05,132.05,55
20180301|2017-06-27 04:00,27,131.7,132.05,131.7,132.05,2
20180301|2017-06-27 04:30,27,132.05,132.25,132.05,132.05,11
20180301|2017-06-27 05:00,27,132.05,132.15,132.05,132.1,6
20180301|2017-06-27 05:30,27,132,132.15,131.75,132.15,21
20180301|2017-06-27 06:00,27,132,132,131.9,131.9,10
20180301|2017-06-27 06:30,27,131.9,132.35,131.9,132.35,8
20180301|2017-06-27 07:00,27,132.3,133.35,132.3,133.35,37
20180301|2017-06-27 07:30,27,133.1,133.15,132.45,132.75,150
20180301|2017-06-27 08:00,27,132.75,133.2,132.6,132.65,82
20180301|2017-06-27 08:30,27,132.5,132.5,131.85,131.85,131
20180301|2017-06-27 09:00,27,131.8,131.8,131.2,131.7,51
20180301|2017-06-27 09:30,27,131.65,131.7,131.05,131.55,102
20180301|2017-06-27 10:00,27,131.8,132.4,131.8,131.95,25
20180301|2017-06-27 10:30,27,131.9,132.65,131.55,132.65,47
20180301|2017-06-27 11:00,27,132.45,133,132.45,132.75,69
20180301|2017-06-27 11:30,27,132.5,132.7,132.15,132.5,47
20180301|2017-06-27 12:00,27,132.65,132.65,132.15,132.3,43
20180301|2017-06-28 03:00,28,132.75,132.8,132.65,132.8,9
20180301|2017-06-28 03:30,28,132.8,132.8,132.6,132.6,3
20180301|2017-06-28 04:00,28,132.7,132.7,132.7,132.7,1
20180301|2017-06-28 05:00,28,132.6,132.6,132.4,132.4,17
20180301|2017-06-28 05:30,28,132.5,132.5,132.5,132.5,2
20180301|2017-06-28 06:00,28,132.8,132.8,132.8,132.8,1
20180301|2017-06-28 06:30,28,132.95,132.95,131.85,131.85,17
20180301|2017-06-28 07:00,28,132.05,132.05,131.95,131.95,2
20180301|2017-06-28 07:30,28,132.3,132.45,131.65,131.7,27
20180301|2017-06-28 08:00,28,131.6,131.6,131.15,131.15,54
20180301|2017-06-28 08:30,28,131.15,131.65,131.15,131.45,15
20180301|2017-06-28 09:00,28,131.55,131.65,131.25,131.3,66
20180301|2017-06-28 09:30,28,131.2,131.3,131.2,131.25,11
20180301|2017-06-28 10:00,28,131.05,131.1,130.5,130.75,18
20180301|2017-06-28 10:30,28,130.7,130.75,130.3,130.65,78
20180301|2017-06-28 11:00,28,130.7,131.05,130.55,130.8,121
20180301|2017-06-28 11:30,28,130.85,131.1,130.7,131.1,182
20180301|2017-06-28 12:00,28,131.1,132.3,131,132,155
20180301|2017-06-29 03:00,29,131.9,132.7,131.9,132.7,52
20180301|2017-06-29 03:30,29,132.7,132.7,132.4,132.4,12
20180301|2017-06-29 04:00,29,132.4,132.55,132.4,132.55,12
20180301|2017-06-29 04:30,29,132.6,132.7,132.55,132.7,34
20180301|2017-06-29 05:00,29,132.6,132.6,132.6,132.6,1
20180301|2017-06-29 05:30,29,132.5,132.5,132.45,132.45,4
20180301|2017-06-29 06:00,29,132.5,132.5,132.45,132.45,12
20180301|2017-06-29 06:30,29,132.35,132.35,132.15,132.2,47
20180301|2017-06-29 07:00,29,132.7,132.7,132.05,132.15,47
20180301|2017-06-29 07:30,29,132.25,132.5,131.65,132,33
20180301|2017-06-29 08:00,29,131.75,133,131.75,133,29
20180301|2017-06-29 08:30,29,133.2,134.15,133.1,133.8,124
20180301|2017-06-29 09:00,29,133.9,133.9,133.2,133.8,72
20180301|2017-06-29 09:30,29,133.75,133.95,133.55,133.7,97
20180301|2017-06-29 10:00,29,133.85,133.95,133.7,133.75,107
20180301|2017-06-29 10:30,29,133.75,133.75,133.45,133.6,15
20180301|2017-06-29 11:00,29,133.75,134.8,133.75,134.35,134
20180301|2017-06-29 11:30,29,134.25,134.85,134.25,134.3,33
20180301|2017-06-29 12:00,29,134.45,134.55,133.2,133.3,87
20180301|2017-06-30 03:00,30,133.7,134.05,133.6,134.05,9
20180301|2017-06-30 03:30,30,134.2,134.2,134.05,134.15,8
20180301|2017-06-30 04:00,30,134.25,134.25,133.85,133.95,20
20180301|2017-06-30 04:30,30,134,134.15,134,134.15,13
20180301|2017-06-30 05:00,30,134.25,134.3,134.25,134.3,14
20180301|2017-06-30 05:30,30,134.4,134.7,134.4,134.65,33
20180301|2017-06-30 06:00,30,134.7,135.1,134.7,135.1,36
20180301|2017-06-30 06:30,30,134.7,135.1,134.7,135,33
20180301|2017-06-30 07:00,30,135.1,135.3,134.85,134.85,58
20180301|2017-06-30 07:30,30,134.8,134.95,133.4,133.7,174
20180301|2017-06-30 08:00,30,133.6,133.8,132.9,133.35,72
20180301|2017-06-30 08:30,30,133.5,133.65,133.2,133.4,165
20180301|2017-06-30 09:00,30,133.4,133.55,132.65,132.8,266
20180301|2017-06-30 09:30,30,133,133.45,132.7,133,76
20180301|2017-06-30 10:00,30,133.2,133.35,132.45,132.8,102
20180301|2017-06-30 10:30,30,133.2,133.5,133,133.5,57
20180301|2017-06-30 11:00,30,133.4,133.45,133,133.2,69
20180301|2017-06-30 11:30,30,133.2,133.85,133.2,133.5,93
20180301|2017-06-30 12:00,30,133.55,133.55,132.5,133.15,342
20180301|2017-07-03 03:00,3,133.7,134.75,133.65,134.75,68
20180301|2017-07-03 03:30,3,134.65,135.1,134.6,134.75,22
20180301|2017-07-03 04:00,3,134.75,134.8,134.55,134.55,52
20180301|2017-07-03 04:30,3,134.5,134.7,134.5,134.7,35
20180301|2017-07-03 05:00,3,134.6,134.75,134.4,134.4,27
20180301|2017-07-03 05:30,3,134.45,135.3,134.45,135.25,13
20180301|2017-07-03 06:00,3,135,135,134.75,134.75,12
20180301|2017-07-03 06:30,3,135.1,135.1,134.75,134.75,35
20180301|2017-07-03 07:00,3,134.75,135.2,134.35,135.2,69
20180301|2017-07-03 07:30,3,135,135,134,134.05,90
20180301|2017-07-03 08:00,3,134.2,134.5,133.85,134.5,38
20180301|2017-07-03 08:30,3,134.25,134.35,133.65,134.05,55
20180301|2017-07-03 09:00,3,133.95,134.1,133.35,133.65,17
20180301|2017-07-03 09:30,3,133.65,133.8,133.4,133.75,125
20180301|2017-07-03 10:00,3,134.05,134.6,133.95,134.3,44
20180301|2017-07-03 10:30,3,134.3,136.35,134.3,136.05,198
20180301|2017-07-03 11:00,3,136,136.05,135.1,135.15,168
20180301|2017-07-03 11:30,3,135,135.4,135,135.15,42
20180301|2017-07-03 12:00,3,135.2,135.25,134.4,134.65,132
20180301|2017-07-05 03:00,5,135.1,135.65,135.1,135.55,50
20180301|2017-07-05 03:30,5,135.15,135.15,135.1,135.1,3
20180301|2017-07-05 04:00,5,135.1,135.1,135.1,135.1,2
20180301|2017-07-05 04:30,5,135.1,135.1,135.1,135.1,1
20180301|2017-07-05 05:00,5,135.1,135.25,135.1,135.25,2
20180301|2017-07-05 05:30,5,135.15,135.15,135.15,135.15,2
20180301|2017-07-05 06:00,5,135,135,134.8,134.95,29
20180301|2017-07-05 06:30,5,134.85,135.3,134.85,135.25,22
20180301|2017-07-05 07:00,5,135.2,135.25,135,135.05,13
20180301|2017-07-05 07:30,5,135.1,136.2,135,135.95,39
20180301|2017-07-05 08:00,5,136.2,136.45,136.15,136.2,47
20180301|2017-07-05 08:30,5,136.35,137.05,136.3,136.65,100
20180301|2017-07-05 09:00,5,136.7,136.85,135.8,136.1,142
20180301|2017-07-05 09:30,5,136.3,136.3,136.3,136.3,13
20180301|2017-07-05 10:00,5,136.5,136.65,136.4,136.55,46
20180301|2017-07-05 10:30,5,136.55,136.55,136.3,136.4,36
20180301|2017-07-05 11:00,5,136.35,137.15,136.35,137.15,36
20180301|2017-07-05 11:30,5,137.3,137.9,136.55,136.6,136
20180301|2017-07-05 12:00,5,136.75,137.45,136.7,136.8,146
20180301|2017-07-06 03:00,6,136.5,136.95,136.45,136.95,43
20180301|2017-07-06 03:30,6,137.15,137.5,137.15,137.5,10
20180301|2017-07-06 04:00,6,137.25,137.25,137.25,137.25,1
20180301|2017-07-06 04:30,6,137.6,137.6,137.6,137.6,5
20180301|2017-07-06 05:00,6,137.65,137.65,137.55,137.55,4
20180301|2017-07-06 05:30,6,137.65,137.9,137.65,137.9,33
20180301|2017-07-06 06:00,6,137.75,137.75,137.75,137.75,13
20180301|2017-07-06 06:30,6,137.75,138.1,137.65,137.9,52
20180301|2017-07-06 07:00,6,137.65,137.7,137.1,137.1,147
20180301|2017-07-06 07:30,6,137.6,137.9,136.3,136.6,140
20180301|2017-07-06 08:00,6,136.75,136.95,136.05,136.3,117
20180301|2017-07-06 08:30,6,136.1,136.4,135.4,135.4,81
20180301|2017-07-06 09:00,6,135.6,135.85,135.4,135.85,25
20180301|2017-07-06 09:30,6,135.6,135.6,134.55,134.65,17
20180301|2017-07-06 10:00,6,135.1,135.1,135.1,135.1,5
20180301|2017-07-06 10:30,6,135.65,135.85,135.4,135.6,18
20180301|2017-07-06 11:00,6,135.65,136.2,135.55,136.2,72
20180301|2017-07-06 11:30,6,135.85,135.85,135.5,135.6,29
20180301|2017-07-06 12:00,6,135.65,136.35,135.5,136.35,116
20180301|2017-07-07 03:00,7,136.25,136.4,136,136.15,15
20180301|2017-07-07 03:30,7,136.25,136.35,135.7,135.7,51
20180301|2017-07-07 04:00,7,135.45,135.45,135,135.1,43
20180301|2017-07-07 04:30,7,135.15,135.15,135.1,135.1,2
20180301|2017-07-07 05:00,7,135.15,135.15,134.55,134.55,46
20180301|2017-07-07 05:30,7,134.7,135.05,134.65,135.05,3
20180301|2017-07-07 06:00,7,134.95,134.95,134.7,134.95,8
20180301|2017-07-07 06:30,7,134.5,134.7,134.3,134.3,38
20180301|2017-07-07 07:00,7,134.5,134.8,133.85,134.55,23
20180301|2017-07-07 07:30,7,134.45,135.3,134.35,134.65,64
20180301|2017-07-07 08:00,7,134.65,135.35,134.4,135.35,66
20180301|2017-07-07 08:30,7,135.4,135.4,134.9,135.2,67
20180301|2017-07-07 09:00,7,135,135.2,134.9,135.2,22
20180301|2017-07-07 09:30,7,135.25,135.55,135.25,135.3,16
20180301|2017-07-07 10:00,7,135.2,135.2,135.05,135.05,19
20180301|2017-07-07 10:30,7,134.95,135.55,134.95,135.5,49
20180301|2017-07-07 11:00,7,135.55,136,135.55,135.75,8
20180301|2017-07-07 11:30,7,135.8,135.9,135.6,135.9,15
20180301|2017-07-07 12:00,7,135.95,136.05,135.7,135.7,31
20180301|2017-07-10 03:00,10,135.8,136,135.55,136,15
20180301|2017-07-10 03:30,10,136.15,136.25,136.15,136.15,13
20180301|2017-07-10 04:00,10,136.2,136.25,136.2,136.2,67
20180301|2017-07-10 04:30,10,136.15,136.15,136.15,136.15,10
20180301|2017-07-10 05:00,10,136.25,136.25,136.25,136.25,9
20180301|2017-07-10 05:30,10,136.15,136.15,135.95,135.95,14
20180301|2017-07-10 06:00,10,136.15,136.15,136.15,136.15,4
20180301|2017-07-10 06:30,10,135.75,135.75,135.4,135.4,16
20180301|2017-07-10 07:00,10,135.35,136.25,135.35,135.7,6
20180301|2017-07-10 07:30,10,135.75,135.75,134.45,134.6,157
20180301|2017-07-10 08:00,10,134.45,135.25,134.2,135.25,56
20180301|2017-07-10 08:30,10,134.95,134.95,134.4,134.65,11
20180301|2017-07-10 09:00,10,134.55,134.8,134.35,134.45,152
20180301|2017-07-10 09:30,10,134.55,134.65,134,134.3,34
20180301|2017-07-10 10:00,10,134.15,135,134.15,134.9,36
20180301|2017-07-10 10:30,10,135,135.75,135,135.55,38
20180301|2017-07-10 11:00,10,135.95,136.25,135.8,136.15,31
20180301|2017-07-10 11:30,10,135.35,135.45,135.2,135.3,16
20180301|2017-07-10 12:00,10,135.3,135.95,134.7,135.95,92
20180301|2017-07-11 03:00,11,136.3,136.4,136.2,136.2,7
20180301|2017-07-11 03:30,11,136.1,136.1,135.85,135.85,40
20180301|2017-07-11 04:00,11,135.9,135.9,135.8,135.9,52
20180301|2017-07-11 04:30,11,135.9,135.9,135.55,135.55,5
20180301|2017-07-11 05:30,11,135.5,135.5,135.5,135.5,1
20180301|2017-07-11 06:00,11,135.45,135.45,135.45,135.45,1
20180301|2017-07-11 06:30,11,135.45,135.5,135.45,135.5,4
20180301|2017-07-11 07:00,11,135.55,135.8,135.55,135.75,4
20180301|2017-07-11 07:30,11,135,135.35,135,135.2,12
20180301|2017-07-11 08:00,11,135.25,135.35,135.2,135.35,4
20180301|2017-07-11 08:30,11,134.75,134.75,134.25,134.3,61
20180301|2017-07-11 09:00,11,134.6,134.6,134.6,134.6,3
20180301|2017-07-11 09:30,11,134.75,134.75,134.5,134.6,8
20180301|2017-07-11 10:00,11,134.4,134.55,133.5,133.65,118
20180301|2017-07-11 10:30,11,133.85,133.85,132.9,133.2,72
20180301|2017-07-11 11:00,11,133.1,133.4,132.95,132.95,35
20180301|2017-07-11 11:30,11,133.35,133.8,133.35,133.5,15
20180301|2017-07-11 12:00,11,133.6,134.05,133.6,133.95,51
20180301|2017-07-12 03:00,12,133.85,134,133.75,134,11
20180301|2017-07-12 03:30,12,134,134,134,134,1
20180301|2017-07-12 04:00,12,133.25,133.45,133.2,133.35,33
20180301|2017-07-12 05:00,12,133.6,133.6,133.6,133.6,1
20180301|2017-07-12 05:30,12,133.75,134.2,133.75,133.9,10
20180301|2017-07-12 06:00,12,133.85,133.85,133.25,133.25,4
20180301|2017-07-12 06:30,12,133.75,133.75,133.65,133.65,4
20180301|2017-07-12 07:30,12,133.95,134.3,133.9,134.1,12
20180301|2017-07-12 08:00,12,133.7,134.2,133.7,134.2,11
20180301|2017-07-12 08:30,12,134.1,134.95,133.95,134.55,48
20180301|2017-07-12 09:00,12,134.85,135.35,134.85,135.35,9
20180301|2017-07-12 09:30,12,135.1,135.15,134.75,134.75,5
20180301|2017-07-12 10:30,12,134.9,134.9,134.75,134.75,3
20180301|2017-07-12 11:00,12,134.95,134.95,134.85,134.85,3
20180301|2017-07-12 11:30,12,134.9,134.9,134.4,134.5,40
20180301|2017-07-12 12:00,12,134.4,134.8,134.4,134.6,114
20180301|2017-07-13 03:00,13,135.1,135.2,134.9,135.2,34
20180301|2017-07-13 03:30,13,135,135.45,135,135.45,42
20180301|2017-07-13 04:00,13,135.4,135.4,135.4,135.4,1
20180301|2017-07-13 04:30,13,135.5,135.5,135.5,135.5,2
20180301|2017-07-13 05:30,13,135.4,135.85,135.4,135.85,13
20180301|2017-07-13 06:30,13,136,136.9,136,136.55,50
20180301|2017-07-13 07:00,13,136.9,137.55,136.85,136.85,225
20180301|2017-07-13 07:30,13,136.85,138.8,136.85,138,442
20180301|2017-07-13 08:00,13,137.85,137.85,137,137,33
20180301|2017-07-13 08:30,13,137.45,137.45,136.85,137.15,81
20180301|2017-07-13 09:00,13,137.25,137.35,136.75,136.75,19
20180301|2017-07-13 09:30,13,136.8,137.75,136.8,137.75,18
20180301|2017-07-13 10:00,13,137.95,138.3,137.9,138.3,42
20180301|2017-07-13 10:30,13,138.15,138.3,137.95,137.95,52
20180301|2017-07-13 11:00,13,138.2,138.2,137.5,137.6,7
20180301|2017-07-13 11:30,13,138.1,138.3,138.1,138.2,24
20180301|2017-07-13 12:00,13,138,138.8,138,138.2,93
20180301|2017-07-14 03:00,14,138.15,138.75,138.1,138.6,43
20180301|2017-07-14 03:30,14,138.5,138.65,138.5,138.6,14
20180301|2017-07-14 04:00,14,138.65,138.75,138.6,138.75,26
20180301|2017-07-14 04:30,14,138.9,139.25,138.9,138.95,38
20180301|2017-07-14 05:00,14,138.95,139.1,138.95,139.1,7
20180301|2017-07-14 05:30,14,138.85,138.85,138.85,138.85,1
20180301|2017-07-14 06:00,14,138.85,138.95,138.85,138.85,35
20180301|2017-07-14 06:30,14,138.9,138.95,138.8,138.95,4
20180301|2017-07-14 07:00,14,139.2,139.7,139.2,139.7,70
20180301|2017-07-14 07:30,14,139.8,140.2,139.8,140.15,95
20180301|2017-07-14 08:00,14,140,140.3,139.75,140.15,81
20180301|2017-07-14 08:30,14,140.15,140.3,140.05,140.2,143
20180301|2017-07-14 09:00,14,140.3,140.95,140.3,140.95,176
20180301|2017-07-14 09:30,14,140.75,140.95,140.5,140.95,77
20180301|2017-07-14 10:00,14,140.9,140.95,140.05,140.2,84
20180301|2017-07-14 10:30,14,140.35,140.55,140.35,140.45,26
20180301|2017-07-14 11:00,14,140.5,140.7,140.15,140.25,106
20180301|2017-07-14 11:30,14,140.2,140.75,140.15,140.75,36
20180301|2017-07-14 12:00,14,140.65,140.95,140.5,140.5,156
20180301|2017-07-17 03:00,17,140.75,140.95,140.55,140.85,31
20180301|2017-07-17 03:30,17,140.5,140.5,140.5,140.5,5
20180301|2017-07-17 04:00,17,140.35,140.45,140.3,140.4,31
20180301|2017-07-17 04:30,17,140.65,140.65,140.6,140.6,6
20180301|2017-07-17 05:00,17,140.8,140.8,140.65,140.65,3
20180301|2017-07-17 05:30,17,141.1,141.3,141.1,141.3,9
20180301|2017-07-17 06:00,17,141.25,141.25,141.25,141.25,20
20180301|2017-07-17 06:30,17,141.4,141.8,141.35,141.8,34
20180301|2017-07-17 07:00,17,141.8,141.85,141.35,141.6,26
20180301|2017-07-17 07:30,17,141.5,141.7,139.65,140.15,45
20180301|2017-07-17 08:00,17,140.3,140.3,138.85,139.4,235
20180301|2017-07-17 08:30,17,139.1,139.9,139.1,139.35,53
20180301|2017-07-17 09:00,17,139.65,140.35,139.65,140.35,38
20180301|2017-07-17 09:30,17,140.65,141.05,140.4,141.05,45
20180301|2017-07-17 10:00,17,140.5,140.85,140.25,140.25,7
20180301|2017-07-17 10:30,17,140.55,140.65,140.15,140.65,23
20180301|2017-07-17 11:00,17,140.5,140.5,140,140,9
20180301|2017-07-17 11:30,17,140.05,140.75,140.05,140.75,5
20180301|2017-07-17 12:00,17,140.6,140.65,140.15,140.55,94
20180301|2017-07-18 03:00,18,140.15,140.7,139.85,140.7,34
20180301|2017-07-18 03:30,18,140.8,141.1,140.8,141.1,24
20180301|2017-07-18 04:00,18,141.15,141.15,141.15,141.15,2
20180301|2017-07-18 04:30,18,141.25,141.25,141.2,141.2,3
20180301|2017-07-18 05:00,18,141.15,141.3,141.1,141.3,19
20180301|2017-07-18 05:30,18,141.45,141.5,141.25,141.25,4
20180301|2017-07-18 06:00,18,141.5,141.5,141.35,141.35,2
20180301|2017-07-18 06:30,18,140.95,141.2,140.95,141.2,31
20180301|2017-07-18 07:00,18,141.25,141.35,140.3,140.6,22
20180301|2017-07-18 07:30,18,140.45,141.05,140.35,141.05,25
20180301|2017-07-18 08:00,18,141,141,140.7,140.95,94
20180301|2017-07-18 08:30,18,140.8,140.8,140.05,140.8,61
20180301|2017-07-18 09:00,18,140.55,140.95,140.4,140.95,21
20180301|2017-07-18 09:30,18,140.85,141.3,140.7,141.05,72
20180301|2017-07-18 10:00,18,141.1,141.75,141.1,141.3,83
20180301|2017-07-18 10:30,18,141.25,141.25,141,141,2
20180301|2017-07-18 11:00,18,141.3,141.45,140.95,141.45,10
20180301|2017-07-18 11:30,18,141.5,142.15,141.5,142,12
20180301|2017-07-18 12:00,18,142,142.1,141.4,141.85,80
20180301|2017-07-19 03:00,19,141.55,141.6,141.2,141.45,117
20180301|2017-07-19 03:30,19,141.4,141.55,141.25,141.5,29
20180301|2017-07-19 04:00,19,141.65,141.9,141.65,141.85,54
20180301|2017-07-19 04:30,19,141.65,141.65,141.6,141.6,4
20180301|2017-07-19 05:00,19,141.6,141.6,141.3,141.45,31
20180301|2017-07-19 05:30,19,141.45,141.9,141.45,141.75,25
20180301|2017-07-19 06:30,19,141.65,141.95,141.65,141.75,26
20180301|2017-07-19 07:00,19,141.9,142.6,141.9,142.05,53
20180301|2017-07-19 07:30,19,142,142.25,141.35,141.4,57
20180301|2017-07-19 08:00,19,141.4,142.4,141.15,142.25,306
20180301|2017-07-19 08:30,19,142.35,142.85,142.35,142.75,28
20180301|2017-07-19 09:00,19,142.65,142.65,142.35,142.4,117
20180301|2017-07-19 09:30,19,142.7,142.7,142.15,142.15,12
20180301|2017-07-19 10:00,19,142.05,142.15,141.7,141.7,117
20180301|2017-07-19 10:30,19,141.75,142.25,141.75,141.8,21
20180301|2017-07-19 11:00,19,141.75,142.15,141.75,141.95,58
20180301|2017-07-19 11:30,19,142.05,142.7,142.05,142.7,101
20180301|2017-07-19 12:00,19,142.65,142.85,142.6,142.8,109
20180301|2017-07-20 03:00,20,142.15,142.75,141.85,141.85,71
20180301|2017-07-20 03:30,20,142,142.25,142,142.25,12
20180301|2017-07-20 04:30,20,142.25,142.25,141.9,141.9,12
20180301|2017-07-20 05:00,20,141.75,141.85,141.7,141.7,5
20180301|2017-07-20 05:30,20,141.75,141.75,141.75,141.75,14
20180301|2017-07-20 06:00,20,142.05,142.05,141.85,141.85,7
20180301|2017-07-20 06:30,20,141.2,141.5,141.2,141.5,4
20180301|2017-07-20 07:00,20,141.5,141.8,141.5,141.6,9
20180301|2017-07-20 07:30,20,142,142.1,142,142,21
20180301|2017-07-20 08:00,20,142.15,142.15,141.4,141.95,49
20180301|2017-07-20 08:30,20,141.95,142.2,141.95,142.1,41
20180301|2017-07-20 09:00,20,142.1,142.55,142.05,142.55,21
20180301|2017-07-20 09:30,20,142.5,142.7,142.3,142.45,23
20180301|2017-07-20 10:00,20,142.45,142.45,142.25,142.3,64
20180301|2017-07-20 10:30,20,142.1,142.15,142,142,16
20180301|2017-07-20 11:00,20,142.3,142.35,142.3,142.3,37
20180301|2017-07-20 11:30,20,142.25,142.4,142.1,142.1,45
20180301|2017-07-20 12:00,20,142.15,142.3,141.7,141.95,75
20180301|2017-07-21 03:00,21,142.15,142.3,141.95,142.2,43
20180301|2017-07-21 03:30,21,142.05,142.15,142,142.15,44
20180301|2017-07-21 04:00,21,142.3,142.3,142.15,142.15,28
20180301|2017-07-21 04:30,21,142.3,142.3,142.3,142.3,10
20180301|2017-07-21 05:00,21,142.35,142.35,142.35,142.35,3
20180301|2017-07-21 06:00,21,142.15,142.15,142.15,142.15,1
20180301|2017-07-21 06:30,21,142.2,142.45,142.1,142.45,16
20180301|2017-07-21 07:00,21,142.8,142.8,142.6,142.6,8
20180301|2017-07-21 07:30,21,142.85,143.3,142.85,142.95,41
20180301|2017-07-21 08:00,21,143.1,143.1,142.75,143.05,62
20180301|2017-07-21 08:30,21,143.1,143.2,142.9,143.2,47
20180301|2017-07-21 09:00,21,143.2,143.25,142.75,142.75,25
20180301|2017-07-21 09:30,21,142.95,142.95,142.95,142.95,7
20180301|2017-07-21 10:00,21,142.8,143.05,142.8,143,22
20180301|2017-07-21 10:30,21,143.25,143.3,143.25,143.25,25
20180301|2017-07-21 11:00,21,143.25,143.3,143.25,143.3,2
20180301|2017-07-21 11:30,21,143.2,143.2,143.1,143.15,10
20180301|2017-07-21 12:00,21,143.35,143.8,143.25,143.35,181
20180301|2017-07-24 03:00,24,142.5,142.75,142.4,142.75,49
20180301|2017-07-24 03:30,24,142.15,142.35,142.15,142.35,6
20180301|2017-07-24 04:00,24,142.75,142.75,142.5,142.7,7
20180301|2017-07-24 04:30,24,142.55,142.55,142.55,142.55,2
20180301|2017-07-24 05:00,24,142.65,142.65,142.4,142.4,34
20180301|2017-07-24 05:30,24,142.4,142.45,142.4,142.45,4
20180301|2017-07-24 06:00,24,142.45,142.45,142.25,142.25,27
20180301|2017-07-24 06:30,24,142.25,142.4,139.6,140.65,150
20180301|2017-07-24 07:00,24,140.6,141.15,139.7,140.9,196
20180301|2017-07-24 07:30,24,141.15,142.05,141,141.65,106
20180301|2017-07-24 08:00,24,142,142.45,141.5,141.55,132
20180301|2017-07-24 08:30,24,141.75,142.35,141.75,142.3,52
20180301|2017-07-24 09:00,24,142.35,142.75,141.75,141.75,118
20180301|2017-07-24 09:30,24,141.75,141.8,141.6,141.65,40
20180301|2017-07-24 10:00,24,141.8,141.85,140.05,140.05,187
20180301|2017-07-24 10:30,24,140.05,140.75,140,140.35,80
20180301|2017-07-24 11:00,24,140.15,140.45,139.45,140.1,125
20180301|2017-07-24 11:30,24,139.85,140.1,139.6,139.6,38
20180301|2017-07-24 12:00,24,139.8,140.05,139.55,139.7,100
20180301|2017-07-25 03:00,25,140.15,140.25,139.7,139.8,42
20180301|2017-07-25 03:30,25,139.75,139.8,139.75,139.8,8
20180301|2017-07-25 04:00,25,139.95,140.15,139.95,140.15,10
20180301|2017-07-25 04:30,25,139.75,139.75,139.75,139.75,6
20180301|2017-07-25 05:00,25,139.5,139.5,139.25,139.25,35
20180301|2017-07-25 05:30,25,139.3,139.45,139.25,139.3,14
20180301|2017-07-25 06:00,25,139.3,139.5,139.3,139.5,5
20180301|2017-07-25 06:30,25,139.25,139.25,138.6,138.65,75
20180301|2017-07-25 07:00,25,138.65,139.25,138.4,138.6,116
20180301|2017-07-25 07:30,25,138.7,139.1,138.7,139.1,19
20180301|2017-07-25 08:00,25,138.95,138.95,137.4,137.55,138
20180301|2017-07-25 08:30,25,137.55,137.65,136.9,137.35,136
20180301|2017-07-25 09:00,25,137.25,137.25,136.65,136.9,32
20180301|2017-07-25 09:30,25,136.7,137,136.6,136.7,40
20180301|2017-07-25 10:00,25,136.75,136.8,136.45,136.75,149
20180301|2017-07-25 10:30,25,136.65,137.2,136.6,137.2,53
20180301|2017-07-25 11:00,25,137.4,137.5,137.35,137.35,11
20180301|2017-07-25 11:30,25,137.05,137.35,136.95,137.3,17
20180301|2017-07-25 12:00,25,137.3,138.05,137.2,137.95,96
20180301|2017-07-26 03:00,26,137.95,138.15,137.5,137.6,40
20180301|2017-07-26 03:30,26,137.55,137.55,137.35,137.5,79
20180301|2017-07-26 04:00,26,137.5,137.8,137.5,137.7,17
20180301|2017-07-26 05:30,26,137.65,137.65,137.65,137.65,8
20180301|2017-07-26 06:30,26,137.3,137.35,137.05,137.1,32
20180301|2017-07-26 07:00,26,137.8,138,137.75,138,30
20180301|2017-07-26 07:30,26,138.25,139.05,138.25,138.85,103
20180301|2017-07-26 08:00,26,138.85,139.2,138.85,139.2,9
20180301|2017-07-26 08:30,26,139.2,139.95,138.95,139.7,69
20180301|2017-07-26 09:00,26,140,140.15,139.55,139.65,142
20180301|2017-07-26 09:30,26,139.6,140.05,139.5,139.65,34
20180301|2017-07-26 10:00,26,139.7,140.7,139.7,140.55,112
20180301|2017-07-26 10:30,26,140.5,141,140.1,141,98
20180301|2017-07-26 11:00,26,140.95,141.6,140.9,141.35,189
20180301|2017-07-26 11:30,26,141.3,141.75,141.3,141.45,23
20180301|2017-07-26 12:00,26,141.55,142.25,141.45,141.5,227
20180301|2017-07-27 03:00,27,142,143.35,142,142.85,172
20180301|2017-07-27 03:30,27,142.9,143.05,142.7,142.9,41
20180301|2017-07-27 04:00,27,142.8,142.8,142.8,142.8,5
20180301|2017-07-27 04:30,27,142.7,142.8,142.6,142.8,4
20180301|2017-07-27 05:00,27,142.75,142.75,142.35,142.5,40
20180301|2017-07-27 05:30,27,142.5,142.8,142.4,142.75,36
20180301|2017-07-27 06:00,27,142.9,142.9,142.7,142.9,13
20180301|2017-07-27 06:30,27,142.8,142.85,142.65,142.85,15
20180301|2017-07-27 07:00,27,142.7,142.75,142.25,142.65,43
20180301|2017-07-27 07:30,27,142.45,143.4,142.45,143,234
20180301|2017-07-27 08:00,27,142.95,143.6,142.55,143.05,134
20180301|2017-07-27 08:30,27,143,143.3,142.45,142.8,38
20180301|2017-07-27 09:00,27,142.7,143.15,142.7,143.15,28
20180301|2017-07-27 09:30,27,143.1,143.25,142.8,143,22
20180301|2017-07-27 10:00,27,142.6,142.7,141.25,141.55,138
20180301|2017-07-27 10:30,27,141.85,142.45,141.7,142.45,79
20180301|2017-07-27 11:00,27,142.5,142.5,141.7,141.7,68
20180301|2017-07-27 11:30,27,141.85,142.75,141.85,142.7,17
20180301|2017-07-27 12:00,27,142.6,143.25,142.6,142.65,299
20180301|2017-07-28 03:00,28,142.75,142.75,142.45,142.45,33
20180301|2017-07-28 04:00,28,142.2,142.25,142.15,142.25,8
20180301|2017-07-28 04:30,28,142.2,142.2,142,142,18
20180301|2017-07-28 05:00,28,142.2,142.3,142.2,142.3,6
20180301|2017-07-28 05:30,28,142.45,142.45,142.3,142.4,18
20180301|2017-07-28 06:30,28,143,143.25,143,143.25,12
20180301|2017-07-28 07:00,28,143.35,144.45,143.35,144.1,196
20180301|2017-07-28 07:30,28,144.3,145.25,144.3,144.95,297
20180301|2017-07-28 08:00,28,145.15,145.45,145.15,145.3,105
20180301|2017-07-28 08:30,28,145.3,145.9,145,145,227
20180301|2017-07-28 09:00,28,144.95,145.1,144.6,144.75,58
20180301|2017-07-28 09:30,28,144.95,145.15,144.8,145.05,27
20180301|2017-07-28 10:00,28,145.2,145.35,145,145.25,40
20180301|2017-07-28 10:30,28,145.35,145.6,145.25,145.3,81
20180301|2017-07-28 11:00,28,145.35,145.45,144.95,145.25,37
20180301|2017-07-28 11:30,28,145.3,145.4,145.05,145.15,20
20180301|2017-07-28 12:00,28,145.2,145.4,144.75,145.05,71
20180301|2017-07-31 03:00,31,144.35,144.75,144.15,144.75,23
20180301|2017-07-31 03:30,31,144.9,144.9,144.55,144.85,32
20180301|2017-07-31 04:00,31,144.9,145.25,144.9,145.25,18
20180301|2017-07-31 04:30,31,145,145.15,145,145.15,14
20180301|2017-07-31 05:00,31,145.45,145.45,145.4,145.4,2
20180301|2017-07-31 05:30,31,145.45,145.7,145.45,145.55,15
20180301|2017-07-31 06:00,31,145.55,145.65,144.9,145,51
20180301|2017-07-31 06:30,31,145.35,145.35,144.55,144.55,34
20180301|2017-07-31 07:00,31,145.15,145.5,144.65,144.75,28
20180301|2017-07-31 07:30,31,145.45,145.45,145.25,145.3,47
20180301|2017-07-31 08:00,31,145.35,146.1,145.25,146.05,204
20180301|2017-07-31 08:30,31,146.05,146.1,145.7,145.8,246
20180301|2017-07-31 09:00,31,145.8,145.85,145.4,145.45,117
20180301|2017-07-31 09:30,31,145.35,145.65,145.3,145.55,54
20180301|2017-07-31 10:00,31,145.5,145.75,145.5,145.55,23
20180301|2017-07-31 10:30,31,145.6,145.6,145.35,145.6,45
20180301|2017-07-31 11:00,31,145.6,145.8,145.6,145.7,48
20180301|2017-07-31 11:30,31,145.65,145.8,145.65,145.8,31
20180301|2017-07-31 12:00,31,145.95,146.4,145.95,146.1,198
20180301|2017-08-01 03:00,1,146.15,146.35,146.05,146.35,33
20180301|2017-08-01 03:30,1,146.25,146.4,146.25,146.4,8
20180301|2017-08-01 04:30,1,146.25,146.25,146.25,146.25,3
20180301|2017-08-01 05:00,1,146,146,146,146,5
20180301|2017-08-01 05:30,1,146,146,145.9,145.9,58
20180301|2017-08-01 06:00,1,145.95,146.15,145.95,146.1,13
20180301|2017-08-01 06:30,1,146.1,146.4,146.05,146.3,53
20180301|2017-08-01 07:00,1,146.35,146.6,146,146.2,78
20180301|2017-08-01 07:30,1,146.15,146.15,144.85,145.2,73
20180301|2017-08-01 08:00,1,145.7,145.85,145.15,145.15,59
20180301|2017-08-01 08:30,1,145.4,145.6,144.75,145.05,92
20180301|2017-08-01 09:00,1,145.3,145.8,145.25,145.75,51
20180301|2017-08-01 09:30,1,145.75,145.85,145.55,145.85,38
20180301|2017-08-01 10:00,1,145.7,145.7,145.5,145.5,2
20180301|2017-08-01 10:30,1,145.65,145.85,145.45,145.45,14
20180301|2017-08-01 11:00,1,145.6,145.7,142.9,144,147
20180301|2017-08-01 11:30,1,143.6,144.85,143.45,144.85,65
20180301|2017-08-01 12:00,1,144.9,145.6,144.6,145.6,221
20180301|2017-08-02 03:00,2,145,145.2,144.7,144.9,92
20180301|2017-08-02 03:30,2,145,145,145,145,4
20180301|2017-08-02 04:00,2,145,145.25,145,145.25,14
20180301|2017-08-02 04:30,2,145.3,145.3,145.3,145.3,5
20180301|2017-08-02 05:00,2,144.8,144.85,144.75,144.85,9
20180301|2017-08-02 05:30,2,144.85,145,144.85,145,12
20180301|2017-08-02 06:00,2,145,145,145,145,5
20180301|2017-08-02 06:30,2,145,145.55,145,145.55,16
20180301|2017-08-02 07:00,2,145.55,145.9,145.55,145.75,28
20180301|2017-08-02 07:30,2,145.65,146.15,145.65,146.15,8
20180301|2017-08-02 08:00,2,146.15,146.45,146.1,146.45,82
20180301|2017-08-02 08:30,2,146.45,147.75,146.4,147.05,499
20180301|2017-08-02 09:00,2,147.2,147.45,147.05,147.3,102
20180301|2017-08-02 09:30,2,147.35,147.35,146.55,147.1,87
20180301|2017-08-02 10:00,2,147.1,147.45,147.05,147.4,154
20180301|2017-08-02 10:30,2,147.5,147.8,147.15,147.4,183
20180301|2017-08-02 11:00,2,147.45,147.7,147.4,147.4,75
20180301|2017-08-02 11:30,2,147.6,147.65,147.05,147.35,70
20180301|2017-08-02 12:00,2,147.35,148.2,147.1,147.3,194
20180301|2017-08-03 03:00,3,147.8,147.8,147.15,147.2,21
20180301|2017-08-03 03:30,3,147.05,147.05,147.05,147.05,1
20180301|2017-08-03 04:30,3,147.25,147.25,147.25,147.25,1
20180301|2017-08-03 05:00,3,147.15,147.2,147,147.05,28
20180301|2017-08-03 05:30,3,147,147,147,147,3
20180301|2017-08-03 06:00,3,146.95,146.95,146.95,146.95,2
20180301|2017-08-03 06:30,3,147.35,147.8,147.35,147.8,10
20180301|2017-08-03 07:00,3,147.5,148,147.5,147.95,15
20180301|2017-08-03 07:30,3,148.3,148.45,148,148.1,49
20180301|2017-08-03 08:00,3,148.1,148.55,148.1,148.3,76
20180301|2017-08-03 08:30,3,148.4,148.4,146.7,147.15,159
20180301|2017-08-03 09:00,3,146.95,147.25,146.35,146.6,62
20180301|2017-08-03 09:30,3,146.45,147.55,146.45,147.2,73
20180301|2017-08-03 10:00,3,147.25,147.75,147.1,147.1,90
20180301|2017-08-03 10:30,3,147.5,147.65,147.3,147.5,19
20180301|2017-08-03 11:00,3,147.6,147.65,147.35,147.35,39
20180301|2017-08-03 11:30,3,147.2,147.2,146.05,146.7,34
20180301|2017-08-03 12:00,3,146.85,147.4,146.8,147.3,108
20180301|2017-08-04 03:00,4,146.8,147.1,146.55,147.05,59
20180301|2017-08-04 03:30,4,147.1,147.35,147.1,147.35,11
20180301|2017-08-04 04:00,4,147.4,147.45,147.3,147.3,5
20180301|2017-08-04 04:30,4,147.4,147.4,147.4,147.4,1
20180301|2017-08-04 05:00,4,147.6,147.6,147.3,147.3,36
20180301|2017-08-04 05:30,4,147.3,147.5,147.3,147.45,9
20180301|2017-08-04 06:30,4,147.7,147.95,147.7,147.95,17
20180301|2017-08-04 07:00,4,147.9,148.3,147.9,147.95,63
20180301|2017-08-04 07:30,4,148.05,148.4,147.8,148.15,105
20180301|2017-08-04 08:00,4,148.1,148.5,148.1,148.5,59
20180301|2017-08-04 08:30,4,148.5,148.5,147.6,147.7,31
20180301|2017-08-04 09:00,4,147.6,147.65,147.15,147.3,69
20180301|2017-08-04 09:30,4,147.65,147.7,147.5,147.55,94
20180301|2017-08-04 10:00,4,147.35,147.55,147,147.45,29
20180301|2017-08-04 10:30,4,147.25,147.65,147.2,147.65,36
20180301|2017-08-04 11:00,4,146.7,146.75,146.5,146.7,23
20180301|2017-08-04 11:30,4,146.65,146.75,146.3,146.6,50
20180301|2017-08-04 12:00,4,146.6,147.4,146.6,147.25,136
20180301|2017-08-07 03:00,7,146.75,146.85,146.65,146.75,21
20180301|2017-08-07 03:30,7,146.65,146.65,146.65,146.65,1
20180301|2017-08-07 04:00,7,146.9,146.9,146.75,146.75,24
20180301|2017-08-07 04:30,7,146.9,146.9,146.9,146.9,5
20180301|2017-08-07 05:30,7,147.35,147.35,147.3,147.3,12
20180301|2017-08-07 06:00,7,147.3,147.6,147.25,147.4,59
20180301|2017-08-07 06:30,7,147.4,147.4,147.4,147.4,3
20180301|2017-08-07 07:00,7,147.3,148.45,147.3,148.45,46
20180301|2017-08-07 07:30,7,148.7,149.2,148.3,148.5,184
20180301|2017-08-07 08:00,7,148.3,148.9,148,148.65,96
20180301|2017-08-07 08:30,7,148.85,149.35,148.8,149.05,48
20180301|2017-08-07 09:00,7,149.05,149.3,148.95,149.05,82
20180301|2017-08-07 09:30,7,149.15,149.25,149.05,149.15,16
20180301|2017-08-07 10:00,7,149.2,149.4,149.1,149.3,49
20180301|2017-08-07 10:30,7,149.4,149.6,149.4,149.5,21
20180301|2017-08-07 11:00,7,149.4,149.45,149.1,149.25,24
20180301|2017-08-07 11:30,7,149.4,149.8,149.35,149.35,99
20180301|2017-08-07 12:00,7,149.2,149.5,148.95,149.1,106
20180301|2017-08-08 03:00,8,149.25,149.85,149.1,149.85,55
20180301|2017-08-08 03:30,8,149.95,150.1,149.9,150.1,56
20180301|2017-08-08 04:30,8,150,150.05,150,150.05,3
20180301|2017-08-08 05:30,8,149.9,149.9,149.85,149.85,4
20180301|2017-08-08 06:30,8,149.9,150.15,149.9,150.15,19
20180301|2017-08-08 07:00,8,150.3,150.3,150.1,150.15,49
20180301|2017-08-08 07:30,8,150.3,150.35,149.65,150.1,148
20180301|2017-08-08 08:00,8,150.15,150.4,150.05,150.3,57
20180301|2017-08-08 08:30,8,150.25,150.7,150.2,150.55,104
20180301|2017-08-08 09:00,8,150.65,150.65,150.2,150.2,53
20180301|2017-08-08 09:30,8,149.95,150.2,149.7,149.8,170
20180301|2017-08-08 10:00,8,149.9,150.05,149.2,149.4,253
20180301|2017-08-08 10:30,8,149.35,150,149.35,149.9,233
20180301|2017-08-08 11:00,8,149.8,150.05,149.75,149.9,57
20180301|2017-08-08 11:30,8,149.8,149.95,149.4,149.75,69
20180301|2017-08-08 12:00,8,149.8,150,149.5,149.6,161
20180301|2017-08-09 03:00,9,149.15,149.25,148.85,149.25,48
20180301|2017-08-09 03:30,9,149.3,149.3,148.95,149.1,62
20180301|2017-08-09 04:00,9,149.1,149.15,147.3,147.95,136
20180301|2017-08-09 04:30,9,147.9,148.15,147.9,148.05,7
20180301|2017-08-09 05:00,9,148.05,148.1,148.05,148.05,8
20180301|2017-08-09 05:30,9,148.55,148.55,148.25,148.25,24
20180301|2017-08-09 06:00,9,148.3,148.3,148.3,148.3,1
20180301|2017-08-09 06:30,9,148.25,148.4,148.25,148.4,12
20180301|2017-08-09 07:00,9,148.65,148.65,148.05,148.35,123
20180301|2017-08-09 07:30,9,148.55,149.15,148.3,149.1,38
20180301|2017-08-09 08:00,9,149.35,149.5,149,149.35,62
20180301|2017-08-09 08:30,9,149.4,150,149.4,150,124
20180301|2017-08-09 09:00,9,149.95,150,149.6,149.65,68
20180301|2017-08-09 09:30,9,149.75,150.4,149.75,150.4,34
20180301|2017-08-09 10:00,9,150.05,150.05,149.25,149.75,91
20180301|2017-08-09 10:30,9,149.7,150.15,149.45,149.75,34
20180301|2017-08-09 11:00,9,149.6,149.85,149.35,149.65,50
20180301|2017-08-09 11:30,9,149.45,149.75,149.45,149.5,13
20180301|2017-08-09 12:00,9,149.65,149.95,149.5,149.8,289
20180301|2017-08-10 03:00,10,149.35,149.55,149.2,149.55,20
20180301|2017-08-10 03:30,10,149.55,149.55,149.15,149.35,75
20180301|2017-08-10 04:00,10,149.2,149.25,148.7,148.7,120
20180301|2017-08-10 04:30,10,148.55,149,148.55,149,12
20180301|2017-08-10 05:00,10,149.3,149.3,149.1,149.1,4
20180301|2017-08-10 05:30,10,149.3,149.3,149.2,149.25,6
20180301|2017-08-10 06:00,10,149.05,149.05,148.9,148.9,3
20180301|2017-08-10 06:30,10,148.8,148.9,148.8,148.9,67
20180301|2017-08-10 07:00,10,148.7,149.35,148.65,149.3,131
20180301|2017-08-10 07:30,10,149.75,150.2,149.65,150.2,98
20180301|2017-08-10 08:00,10,150.25,150.4,150.05,150.25,61
20180301|2017-08-10 08:30,10,150.1,150.35,149.45,149.45,89
20180301|2017-08-10 09:00,10,149.2,149.2,147.85,148,109
20180301|2017-08-10 09:30,10,148,148,146.85,147.35,156
20180301|2017-08-10 10:00,10,147.15,147.7,147.15,147.6,31
20180301|2017-08-10 10:30,10,147.6,148.3,147.6,148.05,62
20180301|2017-08-10 11:00,10,148.05,148.05,147.25,147.25,58
20180301|2017-08-10 11:30,10,147.15,147.15,146.6,146.85,86
20180301|2017-08-10 12:00,10,146.85,146.85,144.95,145.8,319
20180301|2017-08-11 03:00,11,145.7,145.7,144.6,144.75,211
20180301|2017-08-11 03:30,11,144.7,145.4,144.6,145.2,57
20180301|2017-08-11 04:00,11,145.2,145.2,145,145,5
20180301|2017-08-11 04:30,11,145,145.1,145,145.1,9
20180301|2017-08-11 05:00,11,145.05,145.05,144.1,144.1,55
20180301|2017-08-11 05:30,11,144.05,144.75,144.05,144.75,20
20180301|2017-08-11 06:00,11,144.8,144.95,144.45,144.95,33
20180301|2017-08-11 06:30,11,144.55,144.65,144.25,144.45,43
20180301|2017-08-11 07:00,11,144.5,144.6,144.25,144.6,27
20180301|2017-08-11 07:30,11,144.4,145.7,144.4,145.55,64
20180301|2017-08-11 08:00,11,145.75,145.9,145.4,145.7,25
20180301|2017-08-11 08:30,11,145.7,146.6,145.7,146.5,51
20180301|2017-08-11 09:00,11,146.7,147.65,146.7,147.35,148
20180301|2017-08-11 09:30,11,147.35,147.65,146.95,146.95,18
20180301|2017-08-11 10:00,11,146.85,147.1,146.5,146.5,46
20180301|2017-08-11 10:30,11,146.5,146.5,146.3,146.3,15
20180301|2017-08-11 11:00,11,146.65,146.85,146.6,146.75,24
20180301|2017-08-11 11:30,11,146.7,147.05,146.7,146.95,9
20180301|2017-08-11 12:00,11,147.2,147.55,147.2,147.2,377
20180301|2017-08-14 03:00,14,146.55,146.85,146.45,146.7,16
20180301|2017-08-14 03:30,14,146.75,146.75,146.25,146.65,30
20180301|2017-08-14 04:00,14,146.7,146.7,146.45,146.45,7
20180301|2017-08-14 04:30,14,146.2,146.35,146.2,146.25,32
20180301|2017-08-14 05:00,14,146.5,146.5,146.5,146.5,3
20180301|2017-08-14 05:30,14,146.2,146.25,146.15,146.15,8
20180301|2017-08-14 06:00,14,146.05,146.2,145.05,145.15,49
20180301|2017-08-14 06:30,14,145,145,144.35,144.6,59
20180301|2017-08-14 07:00,14,144.5,145.4,144.5,144.9,49
20180301|2017-08-14 07:30,14,144.8,145.15,144.5,144.6,41
20180301|2017-08-14 08:00,14,144.5,144.7,144.05,144.1,75
20180301|2017-08-14 08:30,14,144,144,143.45,143.5,117
20180301|2017-08-14 09:00,14,143.55,144.55,143.55,144.55,137
20180301|2017-08-14 09:30,14,144.6,145.1,144.5,145.1,149
20180301|2017-08-14 10:00,14,145,145.15,144.55,144.55,93
20180301|2017-08-14 10:30,14,144.6,144.8,144.35,144.65,113
20180301|2017-08-14 11:00,14,144.75,144.95,144.6,144.75,102
20180301|2017-08-14 11:30,14,144.65,144.7,144.2,144.2,54
20180301|2017-08-14 12:00,14,144.35,144.55,143.95,144.25,223
20180301|2017-08-15 03:00,15,144,144,143.2,143.4,45
20180301|2017-08-15 03:30,15,143.55,143.9,143.5,143.9,25
20180301|2017-08-15 04:00,15,143.7,144.05,143.55,143.75,23
20180301|2017-08-15 04:30,15,143.75,143.8,143.2,143.25,74
20180301|2017-08-15 05:00,15,143.3,143.6,143.25,143.3,37
20180301|2017-08-15 05:30,15,143.3,143.35,142.7,142.85,62
20180301|2017-08-15 06:00,15,142.75,142.8,142.45,142.55,52
20180301|2017-08-15 06:30,15,142.65,142.65,142.25,142.3,42
20180301|2017-08-15 07:00,15,142.3,142.45,141.75,141.9,132
20180301|2017-08-15 07:30,15,141.75,141.8,140.75,140.95,229
20180301|2017-08-15 08:00,15,140.75,141.1,140.35,140.85,358
20180301|2017-08-15 08:30,15,140.95,141.3,140.1,140.15,210
20180301|2017-08-15 09:00,15,140,140.2,139.65,139.85,280
20180301|2017-08-15 09:30,15,139.75,139.8,139.55,139.6,133
20180301|2017-08-15 10:00,15,139.6,139.65,138.75,139.15,273
20180301|2017-08-15 10:30,15,139.15,139.6,139.1,139.4,149
20180301|2017-08-15 11:00,15,139.25,139.4,139.15,139.2,43
20180301|2017-08-15 11:30,15,139.05,139.45,139,139.3,52
20180301|2017-08-15 12:00,15,139.1,139.45,138.7,139.35,502
20180301|2017-08-16 03:00,16,139.9,140.3,139.8,140.2,79
20180301|2017-08-16 03:30,16,140.2,140.55,140.2,140.5,33
20180301|2017-08-16 04:00,16,140.45,140.6,140.2,140.55,39
20180301|2017-08-16 04:30,16,140.35,140.4,140.25,140.4,18
20180301|2017-08-16 05:00,16,140.25,140.25,140,140.05,14
20180301|2017-08-16 05:30,16,139.8,139.95,139.75,139.85,16
20180301|2017-08-16 06:00,16,139.85,140,139.7,139.85,17
20180301|2017-08-16 06:30,16,139.9,140.1,139.35,139.5,75
20180301|2017-08-16 07:00,16,139.5,139.55,138.1,138.7,204
20180301|2017-08-16 07:30,16,138.9,138.9,138.05,138.05,57
20180301|2017-08-16 08:00,16,138.25,138.3,137.8,137.85,139
20180301|2017-08-16 08:30,16,137.75,137.95,137.25,137.85,167
20180301|2017-08-16 09:00,16,137.9,138.45,137.9,138.2,123
20180301|2017-08-16 09:30,16,138.25,138.6,137.75,138.5,83
20180301|2017-08-16 10:00,16,138.5,139.1,138.5,138.95,71
20180301|2017-08-16 10:30,16,138.85,138.85,138.5,138.7,20
20180301|2017-08-16 11:00,16,138.45,138.45,137.75,137.95,171
20180301|2017-08-16 11:30,16,137.9,138.55,137.85,138.05,100
20180301|2017-08-16 12:00,16,138.1,138.4,137.95,138.2,125
20180301|2017-08-17 03:00,17,138.55,138.65,138.3,138.3,27
20180301|2017-08-17 03:30,17,138.2,138.2,138.2,138.2,2
20180301|2017-08-17 04:00,17,138.1,138.1,137.85,138,39
20180301|2017-08-17 04:30,17,138.3,138.7,138.3,138.3,11
20180301|2017-08-17 05:00,17,138.2,138.3,138.05,138.2,25
20180301|2017-08-17 05:30,17,138,138.5,138,138.05,29
20180301|2017-08-17 06:00,17,137.85,138.15,137.7,138.15,63
20180301|2017-08-17 06:30,17,138.2,138.2,137.7,137.75,82
20180301|2017-08-17 07:00,17,137.8,137.8,136.7,136.9,391
20180301|2017-08-17 07:30,17,136.85,136.85,136.15,136.4,150
20180301|2017-08-17 08:00,17,136.4,136.5,135.9,135.95,204
20180301|2017-08-17 08:30,17,135.85,136.15,135.5,135.6,325
20180301|2017-08-17 09:00,17,135.55,135.85,135.3,135.45,174
20180301|2017-08-17 09:30,17,135.55,135.6,134.8,135.4,438
20180301|2017-08-17 10:00,17,135.35,135.4,135,135.25,73
20180301|2017-08-17 10:30,17,135.2,135.25,135.05,135.15,90
20180301|2017-08-17 11:00,17,135.15,136.05,135.15,135.9,239
20180301|2017-08-17 11:30,17,135.7,136.1,135.35,136.05,119
20180301|2017-08-17 12:00,17,136.05,136.15,135.45,135.55,216
20180301|2017-08-18 03:00,18,136.05,136.2,135.7,135.75,97
20180301|2017-08-18 03:30,18,135.8,135.95,135.75,135.95,39
20180301|2017-08-18 04:00,18,135.9,136.3,135.9,136,34
20180301|2017-08-18 04:30,18,136.15,136.15,135.95,135.95,8
20180301|2017-08-18 05:00,18,135.95,135.95,135.9,135.95,5
20180301|2017-08-18 05:30,18,136.2,136.4,136,136,22
20180301|2017-08-18 06:00,18,136,136.05,135.8,136,30
20180301|2017-08-18 06:30,18,135.95,135.95,135.35,135.35,106
20180301|2017-08-18 07:00,18,135.5,135.55,134.95,135.3,231
20180301|2017-08-18 07:30,18,135.3,135.3,134.65,134.85,376
20180301|2017-08-18 08:00,18,134.75,135.15,134.65,135,206
20180301|2017-08-18 08:30,18,135,135.1,133.95,134.2,425
20180301|2017-08-18 09:00,18,134.1,134.75,133.95,134.65,144
20180301|2017-08-18 09:30,18,134.6,135.5,134.25,135.35,128
20180301|2017-08-18 10:00,18,135.2,135.8,135.1,135.4,168
20180301|2017-08-18 10:30,18,135.4,135.6,134.95,135.05,68
20180301|2017-08-18 11:00,18,135.05,135.75,134.95,135.75,175
20180301|2017-08-18 11:30,18,135.5,135.8,135.3,135.8,38
20180301|2017-08-18 12:00,18,135.9,135.95,135.2,135.65,142
20180301|2017-08-21 03:00,21,136,136.05,135.55,135.55,30
20180301|2017-08-21 03:30,21,135.65,136.05,135.65,135.9,48
20180301|2017-08-21 04:00,21,135.8,135.95,135.8,135.95,11
20180301|2017-08-21 04:30,21,135.85,135.95,135.8,135.95,14
20180301|2017-08-21 05:00,21,135.9,136.15,135.9,135.95,20
20180301|2017-08-21 05:30,21,136.05,136.05,135.55,135.55,88
20180301|2017-08-21 06:00,21,135.55,135.7,135.55,135.7,13
20180301|2017-08-21 06:30,21,135.75,135.75,135.35,135.55,35
20180301|2017-08-21 07:00,21,135.55,135.85,134.4,134.4,140
20180301|2017-08-21 07:30,21,134.5,134.8,134,134.25,99
20180301|2017-08-21 08:00,21,134.15,134.35,133.8,133.9,117
20180301|2017-08-21 08:30,21,133.9,134,133.6,134,155
20180301|2017-08-21 09:00,21,133.75,133.95,133.5,133.65,95
20180301|2017-08-21 09:30,21,133.75,133.85,133.45,133.5,112
20180301|2017-08-21 10:00,21,133.55,134.55,133.45,134.5,135
20180301|2017-08-21 10:30,21,134.5,134.5,133.65,133.9,189
20180301|2017-08-21 11:00,21,133.85,134.35,133.65,133.65,89
20180301|2017-08-21 11:30,21,133.6,133.75,133.5,133.55,59
20180301|2017-08-21 12:00,21,133.6,133.8,133.35,133.6,273
20180301|2017-08-22 03:00,22,133.75,134,133.55,133.8,73
20180301|2017-08-22 03:30,22,133.85,134,133.8,133.85,59
20180301|2017-08-22 04:00,22,133.8,133.8,133.55,133.7,7
20180301|2017-08-22 04:30,22,133.55,133.55,133.4,133.4,11
20180301|2017-08-22 05:00,22,133.4,133.8,133.4,133.8,11
20180301|2017-08-22 05:30,22,133.75,133.75,133.6,133.65,4
20180301|2017-08-22 06:00,22,133.55,133.75,133.55,133.75,6
20180301|2017-08-22 06:30,22,133.7,133.8,133.45,133.5,8
20180301|2017-08-22 07:00,22,133.5,133.65,133.25,133.65,74
20180301|2017-08-22 07:30,22,133.5,133.55,133.25,133.4,53
20180301|2017-08-22 08:00,22,133.3,133.5,133.1,133.5,87
20180301|2017-08-22 08:30,22,133.3,133.3,132.65,132.75,202
20180301|2017-08-22 09:00,22,132.75,133.15,132.65,133.1,199
20180301|2017-08-22 09:30,22,133.1,133.45,133,133.45,96
20180301|2017-08-22 10:00,22,133.45,133.7,133.3,133.3,90
20180301|2017-08-22 10:30,22,133.25,133.4,132.85,133.05,89
20180301|2017-08-22 11:00,22,133.05,133.15,133,133.15,189
20180301|2017-08-22 11:30,22,133.15,133.2,132.75,132.9,54
20180301|2017-08-22 12:00,22,132.9,133.05,132.65,133.05,418
20180301|2017-08-23 03:00,23,132.7,133.2,132.65,133.2,100
20180301|2017-08-23 03:30,23,133.15,133.2,133.15,133.15,3
20180301|2017-08-23 04:00,23,133,133,132.85,133,12
20180301|2017-08-23 04:30,23,132.85,132.85,132.7,132.8,17
20180301|2017-08-23 05:00,23,132.8,133.15,132.75,133.15,47
20180301|2017-08-23 05:30,23,133.05,133.2,132.95,133,19
20180301|2017-08-23 06:00,23,133.05,133.05,132.9,132.9,5
20180301|2017-08-23 06:30,23,132.8,132.8,132.75,132.8,14
20180301|2017-08-23 07:00,23,132.65,132.9,132.65,132.8,443
20180301|2017-08-23 07:30,23,132.8,133.9,132.8,133.1,233
20180301|2017-08-23 08:00,23,133,133.15,132.85,132.95,248
20180301|2017-08-23 08:30,23,132.95,132.95,132.55,132.7,500
20180301|2017-08-23 09:00,23,132.65,133.6,132.55,133.1,271
20180301|2017-08-23 09:30,23,133.15,133.25,132.4,132.55,102
20180301|2017-08-23 10:00,23,132.5,133,132.3,132.9,64
20180301|2017-08-23 10:30,23,132.95,132.95,132.4,132.7,83
20180301|2017-08-23 11:00,23,132.65,132.95,132.5,132.85,78
20180301|2017-08-23 11:30,23,132.8,132.8,132.5,132.55,77
20180301|2017-08-23 12:00,23,132.5,132.55,132.05,132.25,332
20180301|2017-08-24 03:00,24,132.45,132.45,132.05,132.05,49
20180301|2017-08-24 03:30,24,132.15,132.6,132.15,132.35,31
20180301|2017-08-24 04:00,24,132.55,132.65,132.45,132.6,17
20180301|2017-08-24 04:30,24,132.55,132.85,132.55,132.7,50
20180301|2017-08-24 05:00,24,132.65,133.2,132.6,133.2,24
20180301|2017-08-24 05:30,24,133.2,133.35,132.7,132.7,28
20180301|2017-08-24 06:00,24,132.65,132.7,132.55,132.55,6
20180301|2017-08-24 06:30,24,132.65,132.65,132.4,132.45,10
20180301|2017-08-24 07:00,24,132.4,132.55,132.25,132.55,202
20180301|2017-08-24 07:30,24,132.45,132.45,131.85,132.1,132
20180301|2017-08-24 08:00,24,132.05,132.05,131.45,131.55,158
20180301|2017-08-24 08:30,24,131.5,131.5,130.7,130.8,615
20180301|2017-08-24 09:00,24,130.85,131.3,130.8,131.15,116
20180301|2017-08-24 09:30,24,131.2,131.2,130.8,131.15,59
20180301|2017-08-24 10:00,24,131.1,131.55,131.05,131.25,169
20180301|2017-08-24 10:30,24,131.25,131.25,130.9,130.95,36
20180301|2017-08-24 11:00,24,130.95,131.25,130.95,131.25,51
20180301|2017-08-24 11:30,24,131.2,131.3,131.05,131.2,64
20180301|2017-08-24 12:00,24,131.35,131.75,131.15,131.45,503
20180301|2017-08-25 03:00,25,132,132,131.65,131.8,58
20180301|2017-08-25 03:30,25,131.75,132.2,131.75,132,22
20180301|2017-08-25 04:00,25,131.95,132.1,131.7,131.95,51
20180301|2017-08-25 04:30,25,131.75,131.9,131.75,131.9,7
20180301|2017-08-25 05:00,25,132.15,132.35,132.1,132.25,15
20180301|2017-08-25 05:30,25,132.25,132.4,132.2,132.2,40
20180301|2017-08-25 06:00,25,132.15,132.2,131.95,132.15,25
20180301|2017-08-25 06:30,25,132.05,132.1,131.85,131.95,54
20180301|2017-08-25 07:00,25,131.9,132.75,131.85,132.6,67
20180301|2017-08-25 07:30,25,132.7,132.7,132,132.1,98
20180301|2017-08-25 08:00,25,132,132.1,131.55,131.85,109
20180301|2017-08-25 08:30,25,131.75,132.1,131.55,131.65,71
20180301|2017-08-25 09:00,25,131.75,132.25,131.65,132.25,108
20180301|2017-08-25 09:30,25,132.35,132.6,132.2,132.6,166
20180301|2017-08-25 10:00,25,132.65,135.25,132.65,134.95,354
20180301|2017-08-25 10:30,25,135,135.2,134.45,134.9,92
20180301|2017-08-25 11:00,25,134.9,135.05,134.6,134.8,44
20180301|2017-08-25 11:30,25,134.8,135.15,134.65,135,41
20180301|2017-08-25 12:00,25,135.2,135.45,134.6,135,177
20180301|2017-08-28 06:30,28,135.1,135.85,135.1,135.3,156
20180301|2017-08-28 07:00,28,135.2,135.85,135.15,135.75,197
20180301|2017-08-28 07:30,28,135.5,135.5,135.05,135.45,77
20180301|2017-08-28 08:00,28,135.25,135.8,134.45,134.7,115
20180301|2017-08-28 08:30,28,134.9,134.95,133.55,133.55,184
20180301|2017-08-28 09:00,28,133.65,134.1,133.15,134.1,225
20180301|2017-08-28 09:30,28,134.05,134.15,133.2,133.6,154
20180301|2017-08-28 10:00,28,133.75,134.9,133.75,134.65,200
20180301|2017-08-28 10:30,28,134.7,135.05,134.25,134.75,163
20180301|2017-08-28 11:00,28,134.8,135.35,134.5,135.05,163
20180301|2017-08-28 11:30,28,135.1,135.2,134.35,134.85,103
20180301|2017-08-28 12:00,28,134.85,135.1,134.5,135,216
20180301|2017-08-29 03:00,29,135.2,135.35,134.8,134.95,45
20180301|2017-08-29 03:30,29,134.9,134.95,134.65,134.8,79
20180301|2017-08-29 04:00,29,134.7,134.8,134.25,134.4,63
20180301|2017-08-29 04:30,29,134.45,134.5,134.2,134.2,45
20180301|2017-08-29 05:00,29,134.2,134.55,134.15,134.5,13
20180301|2017-08-29 05:30,29,134.4,134.4,134.05,134.25,23
20180301|2017-08-29 06:00,29,134.35,134.5,134.25,134.25,23
20180301|2017-08-29 06:30,29,134.2,134.45,133.9,133.9,32
20180301|2017-08-29 07:00,29,133.9,134.55,133.8,133.95,79
20180301|2017-08-29 07:30,29,134.05,134.05,132.9,133.45,145
20180301|2017-08-29 08:00,29,133.4,133.55,132.9,133.25,113
20180301|2017-08-29 08:30,29,133.1,134,133.1,133.75,145
20180301|2017-08-29 09:00,29,133.7,133.8,133.1,133.25,93
20180301|2017-08-29 09:30,29,133.25,133.6,133.05,133.4,67
20180301|2017-08-29 10:00,29,133.45,133.75,133.25,133.75,50
20180301|2017-08-29 10:30,29,133.7,134.15,133.55,133.75,88
20180301|2017-08-29 11:00,29,133.8,133.9,133.5,133.7,85
20180301|2017-08-29 11:30,29,133.75,133.8,133.3,133.35,105
20180301|2017-08-29 12:00,29,133.55,133.55,131.75,132,282
20180301|2017-08-30 03:00,30,132.2,132.55,131.8,132.5,164
20180301|2017-08-30 03:30,30,132.5,132.6,132.3,132.4,96
20180301|2017-08-30 04:00,30,132.5,132.5,132.35,132.35,84
20180301|2017-08-30 04:30,30,132.4,132.65,132.35,132.65,35
20180301|2017-08-30 05:00,30,132.5,132.5,132.15,132.35,49
20180301|2017-08-30 05:30,30,132.35,132.5,132.2,132.2,14
20180301|2017-08-30 06:00,30,132.05,132.25,132.05,132.2,18
20180301|2017-08-30 06:30,30,132.1,132.5,132.05,132.25,17
20180301|2017-08-30 07:00,30,132.15,132.2,131.35,131.55,147
20180301|2017-08-30 07:30,30,131.65,131.8,130.9,130.95,256
20180301|2017-08-30 08:00,30,130.95,131.2,130.4,130.6,302
20180301|2017-08-30 08:30,30,130.55,130.75,130.4,130.6,168
20180301|2017-08-30 09:00,30,130.6,131.15,130.5,130.65,104
20180301|2017-08-30 09:30,30,130.7,130.7,130.45,130.55,71
20180301|2017-08-30 10:00,30,130.6,130.7,130.4,130.45,176
20180301|2017-08-30 10:30,30,130.45,131,130.45,131,201
20180301|2017-08-30 11:00,30,131,131.65,130.95,131.6,128
20180301|2017-08-30 11:30,30,131.5,131.5,130.9,131.45,98
20180301|2017-08-30 12:00,30,131.45,132.05,130.9,132.05,308
20180301|2017-08-31 03:00,31,132.3,132.3,131.7,131.8,36
20180301|2017-08-31 03:30,31,132,132,131.75,131.75,3
20180301|2017-08-31 04:00,31,131.95,132.05,131.65,131.95,36
20180301|2017-08-31 04:30,31,131.75,131.8,131.5,131.8,43
20180301|2017-08-31 05:00,31,131.8,131.8,131.65,131.65,4
20180301|2017-08-31 05:30,31,131.8,131.85,131.35,131.35,30
20180301|2017-08-31 06:00,31,131.45,131.65,131.45,131.5,14
20180301|2017-08-31 06:30,31,131.45,132.05,131.35,131.4,55
20180301|2017-08-31 07:00,31,131.35,131.4,130.85,130.9,83
20180301|2017-08-31 07:30,31,130.8,131.05,130.7,131.05,81
20180301|2017-08-31 08:00,31,131.25,131.3,130.65,130.85,92
20180301|2017-08-31 08:30,31,130.9,132.2,130.7,131.85,138
20180301|2017-08-31 09:00,31,131.9,132.55,131.75,132,147
20180301|2017-08-31 09:30,31,132,132.15,131.6,132.1,56
20180301|2017-08-31 10:00,31,132.05,132.1,131.7,131.85,59
20180301|2017-08-31 10:30,31,131.9,132.65,131.85,132.4,113
20180301|2017-08-31 11:00,31,132.45,132.9,132.35,132.6,101
20180301|2017-08-31 11:30,31,132.65,133.1,132.5,132.6,192
20180301|2017-08-31 12:00,31,132.6,133.35,132.45,132.6,367
20180301|2017-09-01 03:00,1,132.5,132.65,132.3,132.6,45
20180301|2017-09-01 03:30,1,132.45,132.45,132.35,132.45,13
20180301|2017-09-01 04:00,1,132.35,132.45,132.05,132.35,37
20180301|2017-09-01 04:30,1,132.3,132.6,132.3,132.55,15
20180301|2017-09-01 05:00,1,132.75,133.1,132.75,132.8,37
20180301|2017-09-01 05:30,1,133,133.7,133,133.55,57
20180301|2017-09-01 06:00,1,133.5,133.5,133.25,133.25,39
20180301|2017-09-01 06:30,1,133.1,133.15,132.95,133.05,15
20180301|2017-09-01 07:00,1,133.15,133.65,132.85,133.35,45
20180301|2017-09-01 07:30,1,133.45,134.25,133.4,134,130
20180301|2017-09-01 08:00,1,133.85,133.85,133.1,133.6,157
20180301|2017-09-01 08:30,1,133.5,133.55,132.4,132.85,99
20180301|2017-09-01 09:00,1,132.6,133.1,132.6,132.8,103
20180301|2017-09-01 09:30,1,132.75,133.35,132.6,133.35,61
20180301|2017-09-01 10:00,1,133.35,133.6,133.1,133.4,54
20180301|2017-09-01 10:30,1,133.5,133.5,132.95,133.1,49
20180301|2017-09-01 11:00,1,133.1,133.4,132.6,132.8,53
20180301|2017-09-01 11:30,1,132.65,132.9,132.35,132.85,131
20180301|2017-09-01 12:00,1,132.8,132.95,132.2,132.45,182
20180301|2017-09-05 03:00,5,132.35,132.35,131.75,132,125
20180301|2017-09-05 03:30,5,132,132.3,131.9,132.25,80
20180301|2017-09-05 04:00,5,132.35,132.5,132.35,132.5,73
20180301|2017-09-05 04:30,5,132.5,132.55,132.25,132.25,35
20180301|2017-09-05 05:00,5,132.25,132.6,132.2,132.6,31
20180301|2017-09-05 05:30,5,132.5,132.85,132.5,132.75,20
20180301|2017-09-05 06:00,5,132.75,133.05,132.75,132.95,30
20180301|2017-09-05 06:30,5,132.9,132.95,132.65,132.95,33
20180301|2017-09-05 07:00,5,133,134.7,133,134.3,202
20180301|2017-09-05 07:30,5,134.25,134.4,133.25,133.25,89
20180301|2017-09-05 08:00,5,133.25,133.4,132.5,132.5,142
20180301|2017-09-05 08:30,5,132.5,132.85,132.05,132.6,166
20180301|2017-09-05 09:00,5,132.55,133.2,132.05,132.05,82
20180301|2017-09-05 09:30,5,132.15,132.6,131.9,132.35,194
20180301|2017-09-05 10:00,5,132.25,132.25,131.65,132.2,116
20180301|2017-09-05 10:30,5,131.95,131.95,131.05,131.25,358
20180301|2017-09-05 11:00,5,131.25,131.7,131.05,131.45,213
20180301|2017-09-05 11:30,5,131.45,131.5,130.85,131.2,227
20180301|2017-09-05 12:00,5,131.3,131.8,130.75,131.6,342
20180301|2017-09-06 03:00,6,131.7,131.7,131.35,131.35,66
20180301|2017-09-06 03:30,6,131.45,131.7,131.3,131.55,18
20180301|2017-09-06 04:00,6,131.45,131.8,131.45,131.8,27
20180301|2017-09-06 04:30,6,131.9,131.9,131.4,131.45,19
20180301|2017-09-06 05:00,6,131.55,131.7,131.45,131.6,18
20180301|2017-09-06 05:30,6,131.5,131.65,131.5,131.55,75
20180301|2017-09-06 06:00,6,131.5,131.6,131.05,131.25,89
20180301|2017-09-06 06:30,6,131.25,131.55,131.25,131.55,37
20180301|2017-09-06 07:00,6,131.4,131.4,130.65,130.75,75
20180301|2017-09-06 07:30,6,130.75,130.85,130.3,130.8,346
20180301|2017-09-06 08:00,6,130.75,130.95,130.5,130.8,73
20180301|2017-09-06 08:30,6,130.85,130.9,130.4,130.4,91
20180301|2017-09-06 09:00,6,130.45,130.65,130.3,130.5,201
20180301|2017-09-06 09:30,6,130.65,130.75,130.45,130.65,70
20180301|2017-09-06 10:00,6,130.7,132.1,130.7,131.9,208
20180301|2017-09-06 10:30,6,132.1,132.35,131.6,132.1,146
20180301|2017-09-06 11:00,6,132.15,132.35,131.75,132.1,125
20180301|2017-09-06 11:30,6,132.15,132.35,131.85,132.1,43
20180301|2017-09-06 12:00,6,131.9,132,131.35,131.65,133
20180301|2017-09-07 03:00,7,131.5,131.65,131.35,131.4,36
20180301|2017-09-07 03:30,7,131.4,131.6,131.4,131.55,14
20180301|2017-09-07 04:00,7,131.55,132.05,131.55,132,35
20180301|2017-09-07 04:30,7,131.95,131.95,131.65,131.65,19
20180301|2017-09-07 05:00,7,131.8,131.85,131.7,131.7,17
20180301|2017-09-07 05:30,7,131.7,131.9,131.7,131.75,21
20180301|2017-09-07 06:00,7,131.65,131.65,131.15,131.35,58
20180301|2017-09-07 06:30,7,131.4,131.5,130.95,131.1,34
20180301|2017-09-07 07:00,7,130.9,131.2,130.75,131.05,37
20180301|2017-09-07 07:30,7,131,131.25,130.6,131.2,66
20180301|2017-09-07 08:00,7,131.3,131.4,130.85,131.15,88
20180301|2017-09-07 08:30,7,131.3,132.3,131.2,132.25,164
20180301|2017-09-07 09:00,7,132.15,133.3,131.95,133.05,253
20180301|2017-09-07 09:30,7,133.05,133.2,132.8,132.95,81
20180301|2017-09-07 10:00,7,133,133.4,132.6,132.9,158
20180301|2017-09-07 10:30,7,132.65,132.7,131.95,132.5,92
20180301|2017-09-07 11:00,7,132.3,132.75,132.25,132.55,119
20180301|2017-09-07 11:30,7,132.6,132.9,132.5,132.75,80
20180301|2017-09-07 12:00,7,132.8,132.9,132.45,132.8,171
20180301|2017-09-08 03:00,8,132.4,133.05,132.4,133,40
20180301|2017-09-08 03:30,8,133.05,133.05,133.05,133.05,18
20180301|2017-09-08 04:00,8,133.25,133.25,132.85,132.9,16
20180301|2017-09-08 04:30,8,133.15,133.15,133.1,133.1,9
20180301|2017-09-08 05:00,8,133.2,133.25,133.1,133.1,32
20180301|2017-09-08 05:30,8,133.15,133.15,132.95,133.05,12
20180301|2017-09-08 06:30,8,133.1,133.1,133,133,7
20180301|2017-09-08 07:00,8,133.15,133.75,133.15,133.6,118
20180301|2017-09-08 07:30,8,133.55,134,133.25,134,136
20180301|2017-09-08 08:00,8,134.05,134.05,133.7,133.85,156
20180301|2017-09-08 08:30,8,133.9,134.5,133.8,134.45,100
20180301|2017-09-08 09:00,8,134.3,134.3,133.7,133.8,54
20180301|2017-09-08 09:30,8,133.7,134.1,133.6,133.7,170
20180301|2017-09-08 10:00,8,133.65,133.95,133.6,133.85,36
20180301|2017-09-08 10:30,8,133.8,134.2,133.7,134.05,149
20180301|2017-09-08 11:00,8,134.15,134.2,133.8,134.05,81
20180301|2017-09-08 11:30,8,134,134.2,134,134.05,49
20180301|2017-09-08 12:00,8,134.1,134.2,133.85,134.15,159
20180301|2017-09-11 03:00,11,134.15,134.15,133.85,133.95,36
20180301|2017-09-11 03:30,11,134.1,135.25,134.1,135.15,142
20180301|2017-09-11 04:00,11,135.2,135.25,134.8,134.8,21
20180301|2017-09-11 04:30,11,134.85,135.1,134.55,135.1,24
20180301|2017-09-11 05:00,11,135.15,135.2,134.95,135.1,24
20180301|2017-09-11 05:30,11,135.05,135.05,134.8,134.9,30
20180301|2017-09-11 06:00,11,134.8,135.2,134.8,135.15,13
20180301|2017-09-11 06:30,11,135.05,135.4,135.05,135.2,14
20180301|2017-09-11 07:00,11,135.15,135.3,134.55,134.8,109
20180301|2017-09-11 07:30,11,134.5,134.5,133.6,133.7,226
20180301|2017-09-11 08:00,11,133.7,133.8,133.25,133.65,108
20180301|2017-09-11 08:30,11,133.75,135.1,133.75,135.1,136
20180301|2017-09-11 09:00,11,135.1,135.1,134.35,134.35,75
20180301|2017-09-11 09:30,11,134.25,134.6,134,134.05,51
20180301|2017-09-11 10:00,11,133.95,134.3,133.8,133.85,60
20180301|2017-09-11 10:30,11,134.05,134.45,133.8,134.35,88
20180301|2017-09-11 11:00,11,134.45,134.65,134.35,134.65,53
20180301|2017-09-11 11:30,11,134.6,134.95,134.4,134.8,33
20180301|2017-09-11 12:00,11,134.9,135.5,134.9,135.15,188
20180301|2017-09-12 03:00,12,134.8,135,134.5,134.8,60
20180301|2017-09-12 03:30,12,134.8,135,134.3,134.35,73
20180301|2017-09-12 04:00,12,134.35,134.85,134.35,134.8,24
20180301|2017-09-12 04:30,12,134.85,134.95,134.45,134.45,31
20180301|2017-09-12 05:00,12,134.5,134.6,134.5,134.6,6
20180301|2017-09-12 05:30,12,134.55,134.65,134.4,134.55,25
20180301|2017-09-12 06:00,12,134.65,134.7,134.65,134.65,4
20180301|2017-09-12 06:30,12,134.55,135,134.55,134.9,22
20180301|2017-09-12 07:00,12,134.95,134.95,134.5,134.5,26
20180301|2017-09-12 07:30,12,134.55,135.1,134.45,134.95,306
20180301|2017-09-12 08:00,12,135,136.6,135,136.4,270
20180301|2017-09-12 08:30,12,136.5,137.3,136.5,137.2,278
20180301|2017-09-12 09:00,12,137.25,137.75,137.1,137.3,294
20180301|2017-09-12 09:30,12,137.2,137.45,136.75,137.4,138
20180301|2017-09-12 10:00,12,137.35,137.85,137.3,137.65,184
20180301|2017-09-12 10:30,12,137.55,137.8,137.1,137.5,159
20180301|2017-09-12 11:00,12,137.5,137.55,136.95,136.95,67
20180301|2017-09-12 11:30,12,137,137.45,136.85,137.45,161
20180301|2017-09-12 12:00,12,137.5,138.6,137.4,138.3,354
20180301|2017-09-13 03:00,13,138.55,139.05,138.5,138.85,64
20180301|2017-09-13 03:30,13,138.85,139.25,138.85,139.05,43
20180301|2017-09-13 04:00,13,139.1,139.9,139.1,139.45,98
20180301|2017-09-13 04:30,13,139.4,139.6,139.35,139.6,29
20180301|2017-09-13 05:00,13,139.5,139.75,139.45,139.5,68
20180301|2017-09-13 05:30,13,139.45,139.6,139.25,139.5,37
20180301|2017-09-13 06:00,13,139.55,139.75,139.5,139.5,32
20180301|2017-09-13 06:30,13,139.7,139.85,139.7,139.8,23
20180301|2017-09-13 07:00,13,139.95,140.3,139.8,139.8,269
20180301|2017-09-13 07:30,13,139.9,140.35,139.8,140.3,103
20180301|2017-09-13 08:00,13,140.25,140.35,139.85,140.25,103
20180301|2017-09-13 08:30,13,140.35,140.8,140.1,140.3,223
20180301|2017-09-13 09:00,13,140.3,140.35,139.3,139.3,119
20180301|2017-09-13 09:30,13,139.25,140.25,139.2,140.15,216
20180301|2017-09-13 10:00,13,140.1,140.3,139.85,140.2,130
20180301|2017-09-13 10:30,13,140.15,140.7,140,140.7,116
20180301|2017-09-13 11:00,13,140.75,141.1,140.75,140.75,150
20180301|2017-09-13 11:30,13,140.75,141.45,140.75,141.3,124
20180301|2017-09-13 12:00,13,141.35,141.75,141.05,141.1,317
20180301|2017-09-14 03:00,14,141.3,141.6,141.3,141.55,67
20180301|2017-09-14 03:30,14,141.6,141.6,140.85,141.15,90
20180301|2017-09-14 04:00,14,141.15,141.25,140.8,140.85,33
20180301|2017-09-14 04:30,14,140.85,141.3,140.8,141.3,47
20180301|2017-09-14 05:00,14,141.35,141.4,141.15,141.4,39
20180301|2017-09-14 05:30,14,141.3,141.35,141.2,141.3,12
20180301|2017-09-14 06:00,14,141.35,141.35,141.2,141.3,14
20180301|2017-09-14 06:30,14,141.25,141.4,141,141.4,39
20180301|2017-09-14 07:00,14,141.3,141.55,140.85,141.55,62
20180301|2017-09-14 07:30,14,141.6,142.15,141.2,141.95,179
20180301|2017-09-14 08:00,14,141.9,141.9,140.5,140.7,166
20180301|2017-09-14 08:30,14,140.75,142.05,140.75,142,237
20180301|2017-09-14 09:00,14,142.05,142.7,141.8,142.2,158
20180301|2017-09-14 09:30,14,142.15,142.35,141.3,141.55,125
20180301|2017-09-14 10:00,14,141.5,141.8,141.15,141.75,84
20180301|2017-09-14 10:30,14,141.85,141.95,141.35,141.7,94
20180301|2017-09-14 11:00,14,141.75,141.8,141.25,141.25,65
20180301|2017-09-14 11:30,14,141.25,141.75,141.2,141.75,171
20180301|2017-09-14 12:00,14,141.75,141.85,141,141.3,374
20180301|2017-09-15 03:00,15,141.25,141.25,140.95,141.25,100
20180301|2017-09-15 03:30,15,141.35,141.75,141.25,141.7,33
20180301|2017-09-15 04:00,15,141.6,141.8,141.55,141.55,54
20180301|2017-09-15 04:30,15,141.5,141.5,141.1,141.2,37
20180301|2017-09-15 05:00,15,141.25,141.3,141,141,18
20180301|2017-09-15 05:30,15,140.85,140.95,140.8,140.9,6
20180301|2017-09-15 06:00,15,140.85,141.1,140.65,141.1,37
20180301|2017-09-15 06:30,15,141.15,141.6,141.15,141.35,19
20180301|2017-09-15 07:00,15,141.4,141.65,140.85,141.35,73
20180301|2017-09-15 07:30,15,141.3,142.3,141.3,142.3,118
20180301|2017-09-15 08:00,15,142.25,142.85,142.25,142.6,77
20180301|2017-09-15 08:30,15,142.7,143.55,142.7,143.2,406
20180301|2017-09-15 09:00,15,143.25,143.25,142.8,142.85,98
20180301|2017-09-15 09:30,15,143.05,143.2,142.65,143.15,88
20180301|2017-09-15 10:00,15,143.15,143.4,143,143.2,75
20180301|2017-09-15 10:30,15,143.3,143.95,143.3,143.75,130
20180301|2017-09-15 11:00,15,143.85,144.2,143.7,143.9,137
20180301|2017-09-15 11:30,15,143.7,144.3,143.6,144,76
20180301|2017-09-15 12:00,15,144.1,145.1,144,144.95,509
20180301|2017-09-15 12:30,15,144.95,144.95,144.95,144.95,1
20180301|2017-09-18 03:00,18,144.85,145.25,144.65,145.2,143
20180301|2017-09-18 03:30,18,145.25,145.35,145.2,145.25,61
20180301|2017-09-18 04:00,18,145.35,145.55,145.25,145.3,128
20180301|2017-09-18 04:30,18,145.3,145.65,145.15,145.65,79
20180301|2017-09-18 05:00,18,145.7,145.85,145.4,145.45,82
20180301|2017-09-18 05:30,18,145.55,145.55,144.7,144.9,43
20180301|2017-09-18 06:00,18,145,145.6,144.75,145.6,131
20180301|2017-09-18 06:30,18,145.55,145.85,145.45,145.45,62
20180301|2017-09-18 07:00,18,145.65,145.85,144.1,144.6,192
20180301|2017-09-18 07:30,18,144.65,145.1,144.4,144.45,154
20180301|2017-09-18 08:00,18,144.55,145.7,144.55,145.7,135
20180301|2017-09-18 08:30,18,145.6,145.95,145.5,145.95,259
20180301|2017-09-18 09:00,18,146,146.65,145.8,146.1,284
20180301|2017-09-18 09:30,18,146.1,146.1,144.85,144.9,265
20180301|2017-09-18 10:00,18,144.85,144.85,143.65,144.4,286
20180301|2017-09-18 10:30,18,144.35,144.65,143.8,143.8,119
20180301|2017-09-18 11:00,18,143.75,144.6,143.7,144.4,228
20180301|2017-09-18 11:30,18,144.35,144.5,142.8,143.65,381
20180301|2017-09-18 12:00,18,143.65,144,143.15,143.8,441
20180301|2017-09-19 03:00,19,143.35,143.75,143.05,143.7,73
20180301|2017-09-19 03:30,19,143.7,143.9,143.65,143.65,45
20180301|2017-09-19 04:00,19,143.5,143.5,143.4,143.45,33
20180301|2017-09-19 04:30,19,143.4,143.4,143,143.05,98
20180301|2017-09-19 05:00,19,142.95,142.95,141.65,141.8,259
20180301|2017-09-19 05:30,19,141.8,141.8,140.9,141.1,396
20180301|2017-09-19 06:00,19,140.95,140.95,138.05,139.25,427
20180301|2017-09-19 06:30,19,139.35,139.85,139.1,139.55,195
20180301|2017-09-19 07:00,19,139.3,140.35,139.3,140.35,215
20180301|2017-09-19 07:30,19,140.4,141.1,140.2,141.05,197
20180301|2017-09-19 08:00,19,141.2,141.5,140.4,140.7,200
20180301|2017-09-19 08:30,19,140.65,141.2,140.4,140.6,237
20180301|2017-09-19 09:00,19,140.55,140.55,139.35,139.35,209
20180301|2017-09-19 09:30,19,139.3,139.8,139.2,139.75,137
20180301|2017-09-19 10:00,19,139.85,139.85,138.7,138.8,134
20180301|2017-09-19 10:30,19,138.7,139.15,138.65,138.8,190
20180301|2017-09-19 11:00,19,139.05,139.75,139.05,139.2,139
20180301|2017-09-19 11:30,19,139.1,139.25,138.9,139.15,129
20180301|2017-09-19 12:00,19,139.15,139.45,138.45,138.5,231
20180301|2017-09-20 03:00,20,138.95,139.9,138.75,139.35,103
20180301|2017-09-20 03:30,20,139.45,139.8,139.4,139.5,52
20180301|2017-09-20 04:00,20,139.5,139.6,139,139,32
20180301|2017-09-20 04:30,20,139.15,139.3,138.85,138.85,74
20180301|2017-09-20 05:00,20,138.85,139.2,138.85,139.05,39
20180301|2017-09-20 05:30,20,139.3,139.45,138.95,138.95,20
20180301|2017-09-20 06:00,20,138.8,138.9,138.5,138.85,39
20180301|2017-09-20 06:30,20,138.8,138.8,136.5,136.6,248
20180301|2017-09-20 07:00,20,136.75,137.35,136.6,136.65,170
20180301|2017-09-20 07:30,20,136.55,137.55,136.5,137.5,136
20180301|2017-09-20 08:00,20,137.55,137.65,137.1,137.5,127
20180301|2017-09-20 08:30,20,137.6,138.85,137.25,138.85,291
20180301|2017-09-20 09:00,20,138.8,140.35,138.8,139.9,557
20180301|2017-09-20 09:30,20,139.95,140.9,139.95,140.65,174
20180301|2017-09-20 10:00,20,140.75,140.8,140.1,140.15,118
20180301|2017-09-20 10:30,20,140.2,141,140.1,140.15,61
20180301|2017-09-20 11:00,20,140.25,140.35,139.8,140.1,82
20180301|2017-09-20 11:30,20,140.15,140.7,140.15,140.2,55
20180301|2017-09-20 12:00,20,140.25,140.4,139.95,140,109
20180301|2017-09-21 03:00,21,139.85,139.85,138.9,139.25,122
20180301|2017-09-21 03:30,21,139.2,139.3,137.85,138.35,229
20180301|2017-09-21 04:00,21,138.35,138.6,138.3,138.3,21
20180301|2017-09-21 04:30,21,138.45,138.65,138.45,138.65,10
20180301|2017-09-21 05:00,21,138.8,138.8,138.55,138.55,22
20180301|2017-09-21 05:30,21,138.55,139.2,138.5,138.7,21
20180301|2017-09-21 06:00,21,138.7,138.75,138.35,138.35,15
20180301|2017-09-21 06:30,21,138.55,138.55,138.4,138.5,8
20180301|2017-09-21 07:00,21,138.4,139.3,137.9,138.75,144
20180301|2017-09-21 07:30,21,138.7,138.8,138.15,138.15,84
20180301|2017-09-21 08:00,21,138.25,138.3,137.25,137.7,105
20180301|2017-09-21 08:30,21,137.9,138.8,137.45,138.55,154
20180301|2017-09-21 09:00,21,138.5,138.6,138.1,138.15,89
20180301|2017-09-21 09:30,21,138.2,139.05,138.2,139,129
20180301|2017-09-21 10:00,21,139.2,139.35,138.55,138.7,197
20180301|2017-09-21 10:30,21,138.5,138.6,138.25,138.5,99
20180301|2017-09-21 11:00,21,138.65,138.65,138.1,138.15,90
20180301|2017-09-21 11:30,21,138.1,138.35,137.75,138.15,151
20180301|2017-09-21 12:00,21,138.1,139,137.65,138.95,271
20180301|2017-09-22 03:00,22,139.15,139.75,139.15,139.55,52
20180301|2017-09-22 03:30,22,139.4,139.5,139.1,139.15,36
20180301|2017-09-22 04:00,22,139.25,139.3,139.05,139.3,27
20180301|2017-09-22 04:30,22,139.4,139.5,139.2,139.5,9
20180301|2017-09-22 05:00,22,139.55,139.55,139.25,139.4,23
20180301|2017-09-22 05:30,22,139.2,139.25,139.1,139.1,7
20180301|2017-09-22 06:00,22,139.05,139.2,139.05,139.1,28
20180301|2017-09-22 06:30,22,139.15,139.5,139.05,139.45,75
20180301|2017-09-22 07:00,22,139.3,139.3,138.35,138.45,148
20180301|2017-09-22 07:30,22,138.35,139.35,138.3,138.9,51
20180301|2017-09-22 08:00,22,138.95,139.05,138.6,138.75,63
20180301|2017-09-22 08:30,22,138.85,139.2,138.8,139.15,128
20180301|2017-09-22 09:00,22,139.2,139.5,139,139.2,104
20180301|2017-09-22 09:30,22,139.35,139.35,139.05,139.25,46
20180301|2017-09-22 10:00,22,139.15,139.15,138.55,138.75,261
20180301|2017-09-22 10:30,22,138.75,138.9,137.7,137.9,240
20180301|2017-09-22 11:00,22,137.85,138.3,137.75,138.1,112
20180301|2017-09-22 11:30,22,138.15,138.4,138.05,138.2,46
20180301|2017-09-22 12:00,22,138.05,138.35,137.9,138.1,106
20180301|2017-09-25 03:00,25,137.45,137.45,136.2,136.3,269
20180301|2017-09-25 03:30,25,136.4,136.4,135.85,135.95,175
20180301|2017-09-25 04:00,25,136.05,136.55,136.05,136.25,60
20180301|2017-09-25 04:30,25,136.3,136.45,136.25,136.45,16
20180301|2017-09-25 05:00,25,136.4,136.5,136.35,136.35,6
20180301|2017-09-25 05:30,25,136.25,136.25,135.45,135.95,62
20180301|2017-09-25 06:00,25,136.05,136.1,135.5,135.6,33
20180301|2017-09-25 06:30,25,135.55,135.7,135.4,135.7,47
20180301|2017-09-25 07:00,25,135.85,137,135.75,136.25,175
20180301|2017-09-25 07:30,25,136.25,136.35,135.95,136.25,64
20180301|2017-09-25 08:00,25,136.6,137.2,136.45,136.7,176
20180301|2017-09-25 08:30,25,136.75,136.75,136.15,136.3,115
20180301|2017-09-25 09:00,25,136.2,136.6,136.1,136.2,157
20180301|2017-09-25 09:30,25,136.2,136.45,136.05,136.25,54
20180301|2017-09-25 10:00,25,136.25,137.3,136.25,136.6,130
20180301|2017-09-25 10:30,25,136.6,136.65,136.2,136.5,110
20180301|2017-09-25 11:00,25,136.4,136.5,136.3,136.3,36
20180301|2017-09-25 11:30,25,136.15,136.5,136.1,136.25,56
20180301|2017-09-25 12:00,25,136.05,136.05,135,135.45,809
20180301|2017-09-26 03:00,26,135.2,135.4,135.1,135.2,121
20180301|2017-09-26 03:30,26,135.25,135.45,135.25,135.4,20
20180301|2017-09-26 04:00,26,135.35,135.45,135.35,135.45,7
20180301|2017-09-26 04:30,26,135.55,135.75,135.4,135.6,17
20180301|2017-09-26 05:00,26,135.5,135.6,135.5,135.6,8
20180301|2017-09-26 05:30,26,135.45,135.5,135.35,135.4,12
20180301|2017-09-26 06:00,26,135.35,135.7,135.3,135.65,42
20180301|2017-09-26 06:30,26,135.65,135.7,135.2,135.4,67
20180301|2017-09-26 07:00,26,135.4,135.55,135.05,135.05,102
20180301|2017-09-26 07:30,26,135.05,137.2,135.05,136.75,313
20180301|2017-09-26 08:00,26,136.75,137.2,136.15,137.05,167
20180301|2017-09-26 08:30,26,136.95,136.95,135.7,135.8,207
20180301|2017-09-26 09:00,26,135.8,135.9,135.15,135.25,169
20180301|2017-09-26 09:30,26,135.25,135.6,135,135.35,237
20180301|2017-09-26 10:00,26,135.3,135.8,135.15,135.8,62
20180301|2017-09-26 10:30,26,135.7,135.75,135.25,135.5,137
20180301|2017-09-26 11:00,26,135.5,135.5,135.05,135.2,131
20180301|2017-09-26 11:30,26,135.1,135.1,134.45,134.65,674
20180301|2017-09-26 12:00,26,134.8,136,134.6,135.55,461
20180301|2017-09-27 03:00,27,135.65,135.7,135.25,135.4,24
20180301|2017-09-27 03:30,27,135.45,135.65,135.45,135.45,27
20180301|2017-09-27 04:00,27,135.45,135.45,135.3,135.3,18
20180301|2017-09-27 04:30,27,135.2,135.2,135.2,135.2,1
20180301|2017-09-27 05:00,27,135.2,135.5,135.2,135.3,12
20180301|2017-09-27 05:30,27,135.3,135.3,135.2,135.2,4
20180301|2017-09-27 06:00,27,135.2,135.2,134.6,134.85,110
20180301|2017-09-27 06:30,27,134.95,135.05,134.55,134.55,19
20180301|2017-09-27 07:00,27,134.5,134.75,133.9,134.1,290
20180301|2017-09-27 07:30,27,134,134.35,133.9,134.1,59
20180301|2017-09-27 08:00,27,134.15,134.25,133.3,133.5,226
20180301|2017-09-27 08:30,27,133.6,133.85,133.4,133.7,233
20180301|2017-09-27 09:00,27,133.65,133.95,133.45,133.5,56
20180301|2017-09-27 09:30,27,133.6,133.65,132.9,133.6,241
20180301|2017-09-27 10:00,27,133.5,134,133.5,133.8,105
20180301|2017-09-27 10:30,27,133.8,133.95,133.35,133.4,137
20180301|2017-09-27 11:00,27,133.3,133.55,133.25,133.55,65
20180301|2017-09-27 11:30,27,133.6,133.7,133,133,224
20180301|2017-09-27 12:00,27,133.05,133.3,132.65,132.9,425
20180301|2017-09-28 03:00,28,133.15,133.15,132.6,132.7,118
20180301|2017-09-28 03:30,28,132.75,132.8,132.65,132.65,18
20180301|2017-09-28 04:00,28,132.65,133.15,132.65,132.95,20
20180301|2017-09-28 04:30,28,132.85,133,132.85,132.95,4
20180301|2017-09-28 05:00,28,133,133,132.95,132.95,5
20180301|2017-09-28 05:30,28,133,133.1,132.95,133.05,26
20180301|2017-09-28 06:00,28,133.1,133.1,133.05,133.05,2
20180301|2017-09-28 06:30,28,132.9,132.9,132.6,132.6,45
20180301|2017-09-28 07:00,28,132.75,132.85,132.2,132.4,133
20180301|2017-09-28 07:30,28,132.3,132.3,131.45,131.65,315
20180301|2017-09-28 08:00,28,131.65,132.2,131.65,132,233
20180301|2017-09-28 08:30,28,131.95,131.95,131.25,131.3,331
20180301|2017-09-28 09:00,28,131.25,131.85,131.1,131.85,161
20180301|2017-09-28 09:30,28,131.75,132.05,131.6,131.95,122
20180301|2017-09-28 10:00,28,132,132.75,131.85,132.7,161
20180301|2017-09-28 10:30,28,132.6,132.65,132.1,132.25,151
20180301|2017-09-28 11:00,28,132.25,132.45,132.1,132.15,84
20180301|2017-09-28 11:30,28,132.1,132.3,131.55,131.7,132
20180301|2017-09-28 12:00,28,131.7,132.3,131.6,131.95,186
20180301|2017-09-29 03:00,29,132.55,132.7,132.3,132.4,84
20180301|2017-09-29 03:30,29,132.3,132.35,132.1,132.3,47
20180301|2017-09-29 04:00,29,132.2,132.25,132.1,132.2,35
20180301|2017-09-29 04:30,29,132.2,132.6,132.2,132.45,89
20180301|2017-09-29 05:00,29,132.4,132.4,132.25,132.3,74
20180301|2017-09-29 05:30,29,132.35,132.4,132,132.05,55
20180301|2017-09-29 06:00,29,131.95,132.15,131.85,131.95,22
20180301|2017-09-29 06:30,29,132.05,132.05,131.7,131.7,112
20180301|2017-09-29 07:00,29,131.75,132.6,131.55,131.7,215
20180301|2017-09-29 07:30,29,131.7,132.65,131.65,132.2,141
20180301|2017-09-29 08:00,29,132.2,132.35,131.75,131.9,136
20180301|2017-09-29 08:30,29,131.8,131.8,130.85,131.05,239
20180301|2017-09-29 09:00,29,131.2,131.2,130.9,131.15,127
20180301|2017-09-29 09:30,29,131,131.9,130.95,131.6,188
20180301|2017-09-29 10:00,29,131.4,131.7,131.35,131.35,134
20180301|2017-09-29 10:30,29,131.15,131.35,131.15,131.15,63
20180301|2017-09-29 11:00,29,131.25,131.35,130.95,131.35,75
20180301|2017-09-29 11:30,29,131.3,131.6,131.25,131.35,135
20180301|2017-09-29 12:00,29,131.25,131.85,131.25,131.7,295
20180301|2017-10-02 03:00,2,131.25,131.6,130.75,130.75,82
20180301|2017-10-02 03:30,2,130.9,130.95,130.8,130.95,35
20180301|2017-10-02 04:00,2,130.9,130.9,130.8,130.8,5
20180301|2017-10-02 04:30,2,130.75,130.8,130.7,130.7,30
20180301|2017-10-02 05:00,2,130.75,130.85,130.75,130.8,52
20180301|2017-10-02 05:30,2,130.8,130.85,130.7,130.7,40
20180301|2017-10-02 06:00,2,130.65,130.7,130.5,130.7,118
20180301|2017-10-02 06:30,2,130.7,130.85,130.6,130.75,32
20180301|2017-10-02 07:00,2,130.75,130.75,130.25,130.45,250
20180301|2017-10-02 07:30,2,130.35,130.35,129.7,129.9,668
20180301|2017-10-02 08:00,2,129.85,130.05,129.85,129.85,79
20180301|2017-10-02 08:30,2,129.9,130.05,129.45,129.6,317
20180301|2017-10-02 09:00,2,129.55,129.75,128.9,129.6,467
20180301|2017-10-02 09:30,2,129.6,130.25,129.25,129.4,201
20180301|2017-10-02 10:00,2,129.35,130.05,129.3,129.75,118
20180301|2017-10-02 10:30,2,129.65,130,129.65,129.95,76
20180301|2017-10-02 11:00,2,130,130.8,130,130.5,204
20180301|2017-10-02 11:30,2,130.5,131.2,130.2,130.85,176
20180301|2017-10-02 12:00,2,130.75,131.05,130.4,130.45,131
20180301|2017-10-03 03:00,3,130.85,131.15,130.85,130.9,165
20180301|2017-10-03 03:30,3,130.9,131.05,130.8,131,38
20180301|2017-10-03 04:00,3,130.85,130.9,130.8,130.9,19
20180301|2017-10-03 04:30,3,130.85,131.1,130.85,131.1,6
20180301|2017-10-03 05:00,3,131,131.35,130.95,131.25,39
20180301|2017-10-03 05:30,3,131.25,131.25,130.95,130.95,75
20180301|2017-10-03 06:00,3,130.9,130.95,130.15,130.5,63
20180301|2017-10-03 06:30,3,130.4,131.2,130.35,131,97
20180301|2017-10-03 07:00,3,130.95,131.05,130.4,130.4,101
20180301|2017-10-03 07:30,3,130.5,130.55,129.85,130,135
20180301|2017-10-03 08:00,3,130.05,130.5,129.75,129.8,137
20180301|2017-10-03 08:30,3,129.7,129.75,129.45,129.5,271
20180301|2017-10-03 09:00,3,129.5,129.8,129.45,129.8,144
20180301|2017-10-03 09:30,3,129.9,130.05,129.55,129.55,127
20180301|2017-10-03 10:00,3,129.6,129.7,129.35,129.55,127
20180301|2017-10-03 10:30,3,129.55,129.75,129.2,129.6,166
20180301|2017-10-03 11:00,3,129.55,129.85,129.5,129.85,58
20180301|2017-10-03 11:30,3,129.7,129.7,128.95,129.3,361
20180301|2017-10-03 12:00,3,129.15,129.25,128.9,129.1,126
20180301|2017-10-04 03:00,4,129.55,129.85,129.3,129.65,81
20180301|2017-10-04 03:30,4,129.6,129.65,129.5,129.55,28
20180301|2017-10-04 04:00,4,129.5,129.6,129.3,129.55,34
20180301|2017-10-04 04:30,4,129.55,129.55,129.3,129.3,34
20180301|2017-10-04 05:00,4,129.35,129.45,129.35,129.45,25
20180301|2017-10-04 05:30,4,129.65,129.65,129.45,129.5,13
20180301|2017-10-04 06:00,4,129.5,129.7,129.5,129.55,56
20180301|2017-10-04 06:30,4,129.55,129.65,129.4,129.5,54
20180301|2017-10-04 07:00,4,129.45,129.75,129.4,129.65,124
20180301|2017-10-04 07:30,4,129.6,129.8,129.05,129.1,153
20180301|2017-10-04 08:00,4,129.2,129.2,128.65,128.65,325
20180301|2017-10-04 08:30,4,128.6,128.6,128,128,518
20180301|2017-10-04 09:00,4,128,128.9,127.9,128.9,127
20180301|2017-10-04 09:30,4,128.85,129,128.6,128.8,147
20180301|2017-10-04 10:00,4,128.8,129.4,128.55,129.35,207
20180301|2017-10-04 10:30,4,129.35,129.35,129.15,129.15,61
20180301|2017-10-04 11:00,4,129.15,129.15,128.7,128.7,135
20180301|2017-10-04 11:30,4,128.7,129.05,128.65,128.65,121
20180301|2017-10-04 12:00,4,128.7,129.2,128.6,129.15,508
20180301|2017-10-05 03:00,5,129.25,129.4,128.9,129,69
20180301|2017-10-05 03:30,5,129.05,129.05,128.85,128.95,8
20180301|2017-10-05 04:00,5,129.15,129.25,128.7,128.85,78
20180301|2017-10-05 04:30,5,128.95,128.95,128.85,128.95,10
20180301|2017-10-05 05:00,5,128.75,128.75,128.7,128.7,10
20180301|2017-10-05 05:30,5,128.7,128.75,128.7,128.75,3
20180301|2017-10-05 06:00,5,128.7,128.8,128.65,128.7,10
20180301|2017-10-05 06:30,5,128.7,128.8,128.35,128.45,81
20180301|2017-10-05 07:00,5,128.3,128.5,128.15,128.45,76
20180301|2017-10-05 07:30,5,128.6,128.95,128.15,128.7,116
20180301|2017-10-05 08:00,5,128.65,128.65,127.9,127.95,152
20180301|2017-10-05 08:30,5,127.9,128.2,127.9,128.1,143
20180301|2017-10-05 09:00,5,128,128.65,127.9,128.6,74
20180301|2017-10-05 09:30,5,128.65,128.8,128.45,128.8,69
20180301|2017-10-05 10:00,5,128.75,129.45,128.65,129.35,166
20180301|2017-10-05 10:30,5,129.45,129.5,128.8,129.05,110
20180301|2017-10-05 11:00,5,129.1,130.45,129.1,130.35,312
20180301|2017-10-05 11:30,5,130.35,131.2,130.3,131.1,188
20180301|2017-10-05 12:00,5,130.9,131.15,130.5,131,165
20180301|2017-10-06 03:00,6,131.65,131.7,131.25,131.3,78
20180301|2017-10-06 03:30,6,131.5,131.7,131.35,131.35,57
20180301|2017-10-06 04:00,6,131.45,131.5,131.3,131.35,23
20180301|2017-10-06 04:30,6,131.35,131.35,131.1,131.1,15
20180301|2017-10-06 05:00,6,131.2,131.3,131.15,131.3,14
20180301|2017-10-06 05:30,6,131.2,131.2,131.1,131.15,4
20180301|2017-10-06 06:00,6,131.2,131.35,131.2,131.35,43
20180301|2017-10-06 06:30,6,131.4,131.4,131,131.25,295
20180301|2017-10-06 07:00,6,131.15,132.7,131.15,132.55,413
20180301|2017-10-06 07:30,6,132.65,132.75,131.65,131.9,268
20180301|2017-10-06 08:00,6,131.9,132.15,131.8,132.05,186
20180301|2017-10-06 08:30,6,132.05,132.25,131.9,132.1,138
20180301|2017-10-06 09:00,6,132.15,132.7,132,132.55,153
20180301|2017-10-06 09:30,6,132.6,134.2,132.45,134.05,385
20180301|2017-10-06 10:00,6,134.05,134.05,133.65,133.8,153
20180301|2017-10-06 10:30,6,133.85,133.85,133.5,133.85,170
20180301|2017-10-06 11:00,6,133.8,133.95,133.5,133.65,151
20180301|2017-10-06 11:30,6,133.65,133.7,133.05,133.45,192
20180301|2017-10-06 12:00,6,133.45,133.65,133.4,133.5,309
20180301|2017-10-09 03:00,9,134.5,135,134.5,134.65,159
20180301|2017-10-09 03:30,9,134.7,134.95,134.7,134.75,38
20180301|2017-10-09 04:00,9,134.65,134.7,134.55,134.65,32
20180301|2017-10-09 04:30,9,134.7,134.7,134.65,134.7,36
20180301|2017-10-09 05:00,9,134.65,134.7,134.4,134.45,116
20180301|2017-10-09 05:30,9,134.5,134.9,134.5,134.75,107
20180301|2017-10-09 06:00,9,134.7,134.7,134.6,134.6,59
20180301|2017-10-09 06:30,9,134.6,134.7,134.4,134.65,102
20180301|2017-10-09 07:00,9,134.65,134.8,134.4,134.5,276
20180301|2017-10-09 07:30,9,134.5,134.5,133.4,134.35,342
20180301|2017-10-09 08:00,9,134.25,135.4,134.25,135.15,356
20180301|2017-10-09 08:30,9,135.25,135.4,134.4,134.6,173
20180301|2017-10-09 09:00,9,134.55,135.3,134.5,135,130
20180301|2017-10-09 09:30,9,135,135.2,134.85,135.15,88
20180301|2017-10-09 10:00,9,135.1,135.15,134.7,135.1,147
20180301|2017-10-09 10:30,9,135.2,135.25,134.85,134.95,66
20180301|2017-10-09 11:00,9,134.85,134.95,134.5,134.5,174
20180301|2017-10-09 11:30,9,134.4,134.85,134.35,134.75,127
20180301|2017-10-09 12:00,9,134.65,134.75,134.35,134.65,342
20180301|2017-10-10 03:00,10,134.65,135.15,134.65,135,49
20180301|2017-10-10 03:30,10,135.1,135.15,134.9,135,63
20180301|2017-10-10 04:00,10,135,135.1,135,135.1,57
20180301|2017-10-10 04:30,10,135.15,135.35,135.15,135.3,20
20180301|2017-10-10 05:00,10,135.4,135.4,135.3,135.3,42
20180301|2017-10-10 05:30,10,135.3,136,135.3,135.95,263
20180301|2017-10-10 06:00,10,136,136,135.75,135.95,92
20180301|2017-10-10 06:30,10,135.85,136.05,135.65,135.65,47
20180301|2017-10-10 07:00,10,135.8,136.25,135.8,135.9,142
20180301|2017-10-10 07:30,10,135.9,136,134.75,134.95,212
20180301|2017-10-10 08:00,10,134.85,135.35,134.4,134.55,167
20180301|2017-10-10 08:30,10,134.45,135.2,134.4,135,141
20180301|2017-10-10 09:00,10,134.85,135.95,134.8,135.65,216
20180301|2017-10-10 09:30,10,135.7,135.95,135.4,135.55,48
20180301|2017-10-10 10:00,10,135.55,135.65,134.75,135.05,101
20180301|2017-10-10 10:30,10,135,135.05,134,134,137
20180301|2017-10-10 11:00,10,134,134.4,133.75,134.15,90
20180301|2017-10-10 11:30,10,134.15,134.85,134.05,134.75,123
20180301|2017-10-10 12:00,10,134.8,135.05,134.35,134.65,477
20180301|2017-10-11 03:00,11,133.5,133.5,132.25,132.7,235
20180301|2017-10-11 03:30,11,132.7,133.55,132.7,133.3,26
20180301|2017-10-11 04:00,11,133.2,133.4,132.9,132.9,30
20180301|2017-10-11 04:30,11,133.1,133.1,132.55,132.8,40
20180301|2017-10-11 05:00,11,132.7,132.9,132.7,132.7,18
20180301|2017-10-11 05:30,11,132.7,133.1,132.7,133.1,23
20180301|2017-10-11 06:00,11,133.1,133.1,132.8,133,35
20180301|2017-10-11 06:30,11,133,133,132.25,132.85,116
20180301|2017-10-11 07:00,11,132.9,133.25,132.3,132.45,209
20180301|2017-10-11 07:30,11,132.35,132.35,131.5,131.95,339
20180301|2017-10-11 08:00,11,132,132.55,131.75,132.4,213
20180301|2017-10-11 08:30,11,132.25,132.4,131.55,131.65,76
20180301|2017-10-11 09:00,11,131.65,132,131.35,131.65,147
20180301|2017-10-11 09:30,11,131.55,131.65,130.4,130.7,375
20180301|2017-10-11 10:00,11,130.7,131.05,130.5,130.7,183
20180301|2017-10-11 10:30,11,130.7,131.3,130.65,130.85,70
20180301|2017-10-11 11:00,11,131,131.2,130.75,131,65
20180301|2017-10-11 11:30,11,131,131.15,130.75,131,64
20180301|2017-10-11 12:00,11,130.95,130.95,130.3,130.4,244
20180301|2017-10-12 03:00,12,130.75,130.85,130.6,130.75,67
20180301|2017-10-12 03:30,12,130.8,130.95,130.7,130.7,47
20180301|2017-10-12 04:00,12,130.85,131.05,130.65,130.75,48
20180301|2017-10-12 04:30,12,130.75,130.8,130.7,130.7,13
20180301|2017-10-12 05:00,12,130.65,130.7,130.05,130.2,128
20180301|2017-10-12 05:30,12,130.25,130.25,129.8,129.9,146
20180301|2017-10-12 06:00,12,129.85,130.25,129.85,130.15,88
20180301|2017-10-12 06:30,12,130.1,130.2,129.5,129.95,96
20180301|2017-10-12 07:00,12,129.95,129.95,129.2,129.3,193
20180301|2017-10-12 07:30,12,129.3,129.65,129.15,129.55,206
20180301|2017-10-12 08:00,12,129.6,130.45,129.55,130.3,132
20180301|2017-10-12 08:30,12,130.2,130.35,129.95,130.3,117
20180301|2017-10-12 09:00,12,130.25,131.5,130.1,131.15,235
20180301|2017-10-12 09:30,12,131.25,131.25,130.2,130.5,100
20180301|2017-10-12 10:00,12,130.5,130.6,129.75,129.75,188
20180301|2017-10-12 10:30,12,129.6,129.75,129.35,129.5,171
20180301|2017-10-12 11:00,12,129.55,130.35,129.45,130.3,220
20180301|2017-10-12 11:30,12,130.3,130.35,129.95,130.15,112
20180301|2017-10-12 12:00,12,130.15,130.55,129.9,130.15,168
20180301|2017-10-13 03:00,13,130.45,130.45,130.05,130.45,116
20180301|2017-10-13 03:30,13,130.7,130.75,130.55,130.55,91
20180301|2017-10-13 04:00,13,130.65,130.8,130.4,130.5,69
20180301|2017-10-13 04:30,13,130.6,130.7,130.6,130.6,5
20180301|2017-10-13 05:00,13,130.65,130.75,130.55,130.55,29
20180301|2017-10-13 05:30,13,130.5,130.55,130.2,130.25,104
20180301|2017-10-13 06:00,13,130.2,130.4,130.05,130.2,28
20180301|2017-10-13 06:30,13,130.15,130.15,129.55,129.55,84
20180301|2017-10-13 07:00,13,129.5,130.25,129.3,130.1,96
20180301|2017-10-13 07:30,13,130.2,130.5,129.95,130.05,138
20180301|2017-10-13 08:00,13,130,130.8,130,130.4,159
20180301|2017-10-13 08:30,13,130.35,130.35,129.7,130.2,269
20180301|2017-10-13 09:00,13,130.25,130.35,129.55,129.7,78
20180301|2017-10-13 09:30,13,129.7,129.75,129.35,129.5,102
20180301|2017-10-13 10:00,13,129.55,129.95,129.45,129.75,91
20180301|2017-10-13 10:30,13,129.65,130.1,129.55,130.1,102
20180301|2017-10-13 11:00,13,130.1,130.35,129.95,130.15,47
20180301|2017-10-13 11:30,13,130.15,130.7,130,130.5,58
20180301|2017-10-13 12:00,13,130.55,130.55,130.1,130.15,66
20180301|2017-10-16 03:00,16,130.05,130.05,129.25,129.9,163
20180301|2017-10-16 03:30,16,130,130.05,129.95,130.05,5
20180301|2017-10-16 04:00,16,129.95,130.05,129.9,129.95,15
20180301|2017-10-16 04:30,16,129.8,129.95,129.8,129.95,19
20180301|2017-10-16 05:00,16,129.8,129.8,129.4,129.7,24
20180301|2017-10-16 05:30,16,129.7,129.7,129.6,129.6,8
20180301|2017-10-16 06:00,16,129.6,129.6,129,129.05,128
20180301|2017-10-16 06:30,16,129.2,129.35,129,129.05,79
20180301|2017-10-16 07:00,16,129.1,129.5,129,129.35,79
20180301|2017-10-16 07:30,16,129.35,129.35,128.45,128.7,289
20180301|2017-10-16 08:00,16,128.7,128.85,128.45,128.55,109
20180301|2017-10-16 08:30,16,128.55,129,128.45,128.45,138
20180301|2017-10-16 09:00,16,128.45,128.5,128,128.25,365
20180301|2017-10-16 09:30,16,128.15,128.25,127.85,128.1,457
20180301|2017-10-16 10:00,16,128.05,128.1,127.9,128,169
20180301|2017-10-16 10:30,16,128,128.45,127.9,128.3,152
20180301|2017-10-16 11:00,16,128.3,128.5,128.15,128.2,80
20180301|2017-10-16 11:30,16,128.2,128.2,127.75,127.95,231
20180301|2017-10-16 12:00,16,127.9,127.95,127.55,127.75,554
20180301|2017-10-17 03:00,17,127.65,127.85,127.55,127.75,64
20180301|2017-10-17 03:30,17,127.7,127.9,127.65,127.85,153
20180301|2017-10-17 04:00,17,127.8,127.85,127.7,127.75,49
20180301|2017-10-17 04:30,17,127.75,127.95,127.7,127.95,39
20180301|2017-10-17 05:00,17,127.85,128,127.75,127.95,99
20180301|2017-10-17 05:30,17,128.05,128.05,127.75,127.8,48
20180301|2017-10-17 06:00,17,127.85,127.85,127.55,127.75,50
20180301|2017-10-17 06:30,17,127.65,127.8,127.4,127.5,112
20180301|2017-10-17 07:00,17,127.45,127.45,126.85,127.2,489
20180301|2017-10-17 07:30,17,127.25,128.2,127,128.15,464
20180301|2017-10-17 08:00,17,128,128.8,128,128.75,524
20180301|2017-10-17 08:30,17,128.7,128.7,128,128.45,186
20180301|2017-10-17 09:00,17,128.4,128.7,128.1,128.4,141
20180301|2017-10-17 09:30,17,128.35,128.35,127.95,128.2,259
20180301|2017-10-17 10:00,17,128.1,128.2,127.65,128.1,141
20180301|2017-10-17 10:30,17,128.05,128.25,127.8,128.2,79
20180301|2017-10-17 11:00,17,128.2,128.55,128.1,128.5,118
20180301|2017-10-17 11:30,17,128.5,128.5,128.1,128.25,107
20180301|2017-10-17 12:00,17,128.15,128.2,127.75,128.1,170
20180301|2017-10-18 03:00,18,128,128.45,128,128.45,59
20180301|2017-10-18 03:30,18,128.4,128.55,128.2,128.4,47
20180301|2017-10-18 04:00,18,128.35,128.35,128.05,128.05,59
20180301|2017-10-18 04:30,18,128.1,128.1,127.9,127.9,26
20180301|2017-10-18 05:00,18,127.85,127.95,127.65,127.75,25
20180301|2017-10-18 05:30,18,127.9,127.95,127.8,127.8,33
20180301|2017-10-18 06:00,18,127.75,128.05,127.75,127.95,66
20180301|2017-10-18 06:30,18,127.95,128,127.5,127.6,167
20180301|2017-10-18 07:00,18,127.65,127.65,127.25,127.35,146
20180301|2017-10-18 07:30,18,127.3,127.4,126.95,127.15,172
20180301|2017-10-18 08:00,18,127.15,127.6,127.15,127.45,147
20180301|2017-10-18 08:30,18,127.45,127.45,126.85,127.4,280
20180301|2017-10-18 09:00,18,127.5,128.3,127.5,127.9,249
20180301|2017-10-18 09:30,18,128,128.15,127.6,127.85,82
20180301|2017-10-18 10:00,18,127.8,128.2,127.75,128.1,133
20180301|2017-10-18 10:30,18,128.1,128.1,127.8,128.05,151
20180301|2017-10-18 11:00,18,128.15,128.15,127.95,128,96
20180301|2017-10-18 11:30,18,128,128.05,127.7,128,134
20180301|2017-10-18 12:00,18,128,128.25,127.8,128,204
20180301|2017-10-19 03:00,19,128.7,128.8,128.6,128.75,139
20180301|2017-10-19 03:30,19,128.7,128.7,128.3,128.45,50
20180301|2017-10-19 04:00,19,128.5,129.25,128.45,129.05,98
20180301|2017-10-19 04:30,19,129.05,129.3,128.95,129.2,44
20180301|2017-10-19 05:00,19,129.1,129.25,129.1,129.25,7
20180301|2017-10-19 05:30,19,129.25,129.45,129.25,129.35,59
20180301|2017-10-19 06:00,19,129.25,129.35,129.1,129.15,37
20180301|2017-10-19 06:30,19,129.2,129.35,129.05,129.35,80
20180301|2017-10-19 07:00,19,129.3,130.3,129,130.2,237
20180301|2017-10-19 07:30,19,130.2,131.3,130,130.85,595
20180301|2017-10-19 08:00,19,130.9,131,130.65,130.85,171
20180301|2017-10-19 08:30,19,130.65,131.65,130.65,131.6,262
20180301|2017-10-19 09:00,19,131.65,131.65,130.95,131.35,179
20180301|2017-10-19 09:30,19,131.4,131.6,131.05,131.4,110
20180301|2017-10-19 10:00,19,131.45,131.75,131.3,131.65,95
20180301|2017-10-19 10:30,19,131.6,131.6,131,131.1,122
20180301|2017-10-19 11:00,19,131.05,131.25,130.55,130.6,190
20180301|2017-10-19 11:30,19,130.75,131,130.55,130.8,86
20180301|2017-10-19 12:00,19,130.7,130.85,130.45,130.6,218
20180301|2017-10-20 03:00,20,130.8,131.6,130.65,131.55,78
20180301|2017-10-20 03:30,20,131.5,131.5,131.05,131.05,54
20180301|2017-10-20 04:00,20,131.1,131.1,130.9,131.05,15
20180301|2017-10-20 04:30,20,130.85,131.05,130.8,131.05,42
20180301|2017-10-20 05:00,20,131.2,131.3,131.2,131.3,5
20180301|2017-10-20 05:30,20,131.35,131.55,131.15,131.2,48
20180301|2017-10-20 06:00,20,131.3,131.3,130.85,131.05,44
20180301|2017-10-20 06:30,20,131.05,131.5,131.05,131.15,58
20180301|2017-10-20 07:00,20,131.05,131.05,129.9,130,193
20180301|2017-10-20 07:30,20,129.85,129.9,129.4,129.6,252
20180301|2017-10-20 08:00,20,129.55,130.2,129.45,130.1,159
20180301|2017-10-20 08:30,20,129.9,129.9,128.4,128.5,369
20180301|2017-10-20 09:00,20,128.55,128.65,128.05,128.2,237
20180301|2017-10-20 09:30,20,128.15,129.1,127.8,128.5,430
20180301|2017-10-20 10:00,20,128.5,128.7,128.4,128.45,202
20180301|2017-10-20 10:30,20,128.5,128.5,128.1,128.1,151
20180301|2017-10-20 11:00,20,128.05,128.85,128.05,128.4,150
20180301|2017-10-20 11:30,20,128.45,128.75,128.2,128.75,104
20180301|2017-10-20 12:00,20,128.8,129.15,128.6,128.85,266
20180301|2017-10-23 03:00,23,129,129,127.6,127.75,227
20180301|2017-10-23 03:30,23,127.9,128.35,127.8,128.35,111
20180301|2017-10-23 04:00,23,128.3,128.4,128.1,128.1,22
20180301|2017-10-23 04:30,23,128.05,128.45,127.95,128.35,18
20180301|2017-10-23 05:00,23,128.3,128.45,128.25,128.4,11
20180301|2017-10-23 05:30,23,128.25,128.3,128.25,128.3,2
20180301|2017-10-23 06:00,23,128.25,128.45,128.2,128.25,15
20180301|2017-10-23 06:30,23,128.3,128.5,128.3,128.35,57
20180301|2017-10-23 07:00,23,128.35,128.5,128.15,128.25,109
20180301|2017-10-23 07:30,23,128.3,129.25,128.3,129.25,213
20180301|2017-10-23 08:00,23,129.2,130.05,129.15,129.7,262
20180301|2017-10-23 08:30,23,129.75,130.05,129.4,130,122
20180301|2017-10-23 09:00,23,129.9,130.2,129.7,129.8,160
20180301|2017-10-23 09:30,23,129.7,129.95,129.15,129.25,123
20180301|2017-10-23 10:00,23,129.3,129.4,128.8,128.8,151
20180301|2017-10-23 10:30,23,128.75,129.1,128.5,129.05,169
20180301|2017-10-23 11:00,23,128.95,128.95,128.4,128.6,65
20180301|2017-10-23 11:30,23,128.65,128.7,128.05,128.15,121
20180301|2017-10-23 12:00,23,128.3,128.3,128,128.05,258
20180301|2017-10-24 03:00,24,128.05,128.15,127.9,128.1,115
20180301|2017-10-24 03:30,24,128.15,128.35,128.15,128.25,94
20180301|2017-10-24 04:00,24,128.3,128.3,128.05,128.15,17
20180301|2017-10-24 04:30,24,128.2,128.2,128.05,128.05,6
20180301|2017-10-24 05:00,24,128.05,128.35,128.05,128.35,23
20180301|2017-10-24 05:30,24,128.3,128.3,128.15,128.15,15
20180301|2017-10-24 06:00,24,128.15,128.45,128.15,128.25,45
20180301|2017-10-24 06:30,24,128.2,128.3,128.1,128.2,45
20180301|2017-10-24 07:00,24,128.1,128.45,128.05,128.35,73
20180301|2017-10-24 07:30,24,128.25,128.45,128.2,128.3,124
20180301|2017-10-24 08:00,24,128.2,128.2,127.25,127.45,605
20180301|2017-10-24 08:30,24,127.4,127.65,127.2,127.3,278
20180301|2017-10-24 09:00,24,127.3,127.4,127.25,127.35,102
20180301|2017-10-24 09:30,24,127.35,127.45,127.2,127.25,275
20180301|2017-10-24 10:00,24,127.25,127.6,127.25,127.45,234
20180301|2017-10-24 10:30,24,127.5,127.5,127.2,127.4,85
20180301|2017-10-24 11:00,24,127.35,127.35,127.15,127.2,231
20180301|2017-10-24 11:30,24,127.2,127.25,126.85,127,400
20180301|2017-10-24 12:00,24,127,127.1,126.6,126.95,481
20180301|2017-10-25 03:00,25,127,127.35,126.9,127,144
20180301|2017-10-25 03:30,25,127,127.15,126.95,127,40
20180301|2017-10-25 04:00,25,127.05,127.15,127,127.1,61
20180301|2017-10-25 04:30,25,127.1,127.25,127.05,127.25,21
20180301|2017-10-25 05:00,25,127.2,127.5,127.2,127.5,61
20180301|2017-10-25 05:30,25,127.5,127.6,127.4,127.5,119
20180301|2017-10-25 06:00,25,127.5,127.5,127.3,127.5,62
20180301|2017-10-25 06:30,25,127.45,127.55,127.25,127.4,48
20180301|2017-10-25 07:00,25,127.3,127.5,127,127.5,116
20180301|2017-10-25 07:30,25,127.45,128.15,127.2,128,224
20180301|2017-10-25 08:00,25,127.9,128.95,127.75,128.5,439
20180301|2017-10-25 08:30,25,128.45,128.65,128,128.25,203
20180301|2017-10-25 09:00,25,128.15,128.7,128.1,128.55,211
20180301|2017-10-25 09:30,25,128.55,128.65,128.1,128.1,170
20180301|2017-10-25 10:00,25,128.1,128.15,127.75,127.9,134
20180301|2017-10-25 10:30,25,127.95,128.2,127.75,127.9,101
20180301|2017-10-25 11:00,25,127.85,127.85,127.25,127.4,165
20180301|2017-10-25 11:30,25,127.3,127.4,127.15,127.35,161
20180301|2017-10-25 12:00,25,127.45,127.95,127.3,127.7,606
20180301|2017-10-26 03:00,26,128.2,128.5,128,128.45,116
20180301|2017-10-26 03:30,26,128.4,128.4,128.15,128.15,44
20180301|2017-10-26 04:00,26,128.25,128.4,128.1,128.4,48
20180301|2017-10-26 04:30,26,128.35,128.35,128.3,128.35,9
20180301|2017-10-26 05:00,26,128.35,128.65,128.35,128.5,93
20180301|2017-10-26 05:30,26,128.5,128.5,128.15,128.15,11
20180301|2017-10-26 06:00,26,128.15,128.15,127.95,128,23
20180301|2017-10-26 06:30,26,127.95,128.35,127.95,128.2,33
20180301|2017-10-26 07:00,26,128.3,128.35,127.4,127.8,80
20180301|2017-10-26 07:30,26,127.7,127.7,127.2,127.5,102
20180301|2017-10-26 08:00,26,127.55,127.7,127.2,127.3,73
20180301|2017-10-26 08:30,26,127.15,127.4,126.8,127.1,175
20180301|2017-10-26 09:00,26,127.1,127.45,126.95,127.1,135
20180301|2017-10-26 09:30,26,127.05,127.2,126.9,127.1,160
20180301|2017-10-26 10:00,26,127.05,127.35,127,127.2,120
20180301|2017-10-26 10:30,26,127.2,127.8,127.1,127.8,122
20180301|2017-10-26 11:00,26,127.75,128.35,127.75,127.9,268
20180301|2017-10-26 11:30,26,127.9,127.95,127.2,127.25,156
20180301|2017-10-26 12:00,26,127.35,128.3,127.35,128.1,324
20180301|2017-10-27 03:00,27,127.7,128.35,127.7,128.05,171
20180301|2017-10-27 03:30,27,128.1,128.1,128,128.05,6
20180301|2017-10-27 04:00,27,127.95,128,127.85,127.9,14
20180301|2017-10-27 04:30,27,128,128.05,127.95,128.05,11
20180301|2017-10-27 05:00,27,128.1,128.2,128.1,128.2,25
20180301|2017-10-27 05:30,27,128.2,128.2,128.05,128.05,22
20180301|2017-10-27 06:00,27,128.05,128.05,127.9,127.95,41
20180301|2017-10-27 06:30,27,127.85,128,127.7,128,22
20180301|2017-10-27 07:00,27,127.9,128,127.35,128,84
20180301|2017-10-27 07:30,27,127.85,129.95,127.8,129.75,511
20180301|2017-10-27 08:00,27,129.75,130.2,129.65,129.9,307
20180301|2017-10-27 08:30,27,129.9,130.2,129.7,129.7,273
20180301|2017-10-27 09:00,27,129.7,130.15,129.65,129.75,212
20180301|2017-10-27 09:30,27,129.9,130.65,129.85,130.35,349
20180301|2017-10-27 10:00,27,130.35,130.55,130.2,130.5,135
20180301|2017-10-27 10:30,27,130.5,130.95,130.4,130.4,224
20180301|2017-10-27 11:00,27,130.4,130.7,129.8,129.8,230
20180301|2017-10-27 11:30,27,129.85,130.3,129.85,130.2,106
20180301|2017-10-27 12:00,27,130.3,130.35,129.85,129.85,564
20180301|2017-10-30 04:00,30,130.3,131.2,130.3,131.1,274
20180301|2017-10-30 04:30,30,131.1,131.1,130.7,130.8,70
20180301|2017-10-30 05:00,30,130.75,130.75,130.6,130.6,34
20180301|2017-10-30 05:30,30,130.65,131,130.65,130.9,25
20180301|2017-10-30 06:00,30,130.8,130.9,130.6,130.65,70
20180301|2017-10-30 06:30,30,130.75,130.75,130.05,130.15,81
20180301|2017-10-30 07:00,30,130.15,130.5,129.85,129.9,85
20180301|2017-10-30 07:30,30,129.85,130.25,129.65,130,107
20180301|2017-10-30 08:00,30,130,130.05,129.45,129.95,122
20180301|2017-10-30 08:30,30,130,130.65,130,130.3,117
20180301|2017-10-30 09:00,30,130.35,130.4,129.6,129.7,80
20180301|2017-10-30 09:30,30,129.8,130,128.65,128.8,206
20180301|2017-10-30 10:00,30,128.75,129.6,128.75,129.5,117
20180301|2017-10-30 10:30,30,129.5,129.9,129.35,129.85,71
20180301|2017-10-30 11:00,30,129.85,129.95,129.45,129.8,157
20180301|2017-10-30 11:30,30,129.85,130.5,129.85,130.5,150
20180301|2017-10-30 12:00,30,130.6,130.6,129.25,129.3,190
20180301|2017-10-31 04:00,31,129,129,128.2,128.65,189
20180301|2017-10-31 04:30,31,128.65,128.75,128.35,128.6,76
20180301|2017-10-31 05:00,31,128.6,128.9,128.6,128.75,47
20180301|2017-10-31 05:30,31,128.75,128.75,128.55,128.55,46
20180301|2017-10-31 06:00,31,128.55,128.7,128.45,128.7,22
20180301|2017-10-31 06:30,31,128.6,129.15,128.6,129.15,98
20180301|2017-10-31 07:00,31,129.3,129.3,128.55,128.65,96
20180301|2017-10-31 07:30,31,128.55,128.75,127.75,127.9,440
20180301|2017-10-31 08:00,31,127.9,128.35,127.8,128.35,129
20180301|2017-10-31 08:30,31,128.25,128.25,127.8,128.15,264
20180301|2017-10-31 09:00,31,128.15,128.65,128,128.6,354
20180301|2017-10-31 09:30,31,128.55,128.65,128.1,128.1,172
20180301|2017-10-31 10:00,31,128.2,128.8,128.2,128.65,258
20180301|2017-10-31 10:30,31,128.6,128.65,128.2,128.45,101
20180301|2017-10-31 11:00,31,128.5,128.5,128,128.05,256
20180301|2017-10-31 11:30,31,128.05,128.3,128,128.3,251
20180301|2017-10-31 12:00,31,128.3,128.8,128.05,128.8,479
20180301|2017-11-01 04:00,1,128.3,128.85,128.1,128.6,155
20180301|2017-11-01 04:30,1,128.6,128.65,128.4,128.4,36
20180301|2017-11-01 05:00,1,128.4,128.55,128.25,128.4,78
20180301|2017-11-01 05:30,1,128.3,128.5,128.2,128.4,54
20180301|2017-11-01 06:00,1,128.4,128.75,128.25,128.65,91
20180301|2017-11-01 06:30,1,128.55,129.2,128.5,129,190
20180301|2017-11-01 07:00,1,129.05,129.65,128.95,129.25,225
20180301|2017-11-01 07:30,1,129.35,129.5,126.8,127.05,1065
20180301|2017-11-01 08:00,1,127,127,125.25,125.75,2069
20180301|2017-11-01 08:30,1,125.7,125.7,125,125.1,1242
20180301|2017-11-01 09:00,1,125.15,125.75,125.05,125.3,433
20180301|2017-11-01 09:30,1,125.35,125.45,125,125.1,272
20180301|2017-11-01 10:00,1,125.05,125.3,124.95,125,619
20180301|2017-11-01 10:30,1,125,125.25,124.8,124.95,490
20180301|2017-11-01 11:00,1,125,125.7,124.95,125.65,377
20180301|2017-11-01 11:30,1,125.6,126.15,125.55,125.65,411
20180301|2017-11-01 12:00,1,125.7,126.8,125.25,126.35,695
20180301|2017-11-02 04:00,2,126.8,126.95,126.4,126.55,104
20180301|2017-11-02 04:30,2,126.55,126.65,126.4,126.65,63
20180301|2017-11-02 05:00,2,126.55,126.75,126.45,126.55,94
20180301|2017-11-02 05:30,2,126.55,126.65,126.45,126.45,64
20180301|2017-11-02 06:00,2,126.5,126.5,126.25,126.3,70
20180301|2017-11-02 06:30,2,126.2,126.7,126.1,126.5,80
20180301|2017-11-02 07:00,2,126.6,127.1,126.25,127.1,177
20180301|2017-11-02 07:30,2,127.15,127.15,126.2,127,167
20180301|2017-11-02 08:00,2,127.1,127.55,126.9,127.15,438
20180301|2017-11-02 08:30,2,127.25,127.4,126.55,126.95,433
20180301|2017-11-02 09:00,2,127,127.7,126.9,127.45,332
20180301|2017-11-02 09:30,2,127.4,128.85,127.25,128.35,630
20180301|2017-11-02 10:00,2,128.4,129.4,128.4,129.15,508
20180301|2017-11-02 10:30,2,129.25,130.3,129.2,130.2,798
20180301|2017-11-02 11:00,2,130.15,130.25,129.9,130.15,245
20180301|2017-11-02 11:30,2,130.15,130.9,130.05,130.85,602
20180301|2017-11-02 12:00,2,130.85,130.95,129.65,129.9,580
20180301|2017-11-03 04:00,3,130.45,130.85,130.45,130.5,262
20180301|2017-11-03 04:30,3,130.45,130.8,130.35,130.45,68
20180301|2017-11-03 05:00,3,130.5,130.5,129.9,129.9,45
20180301|2017-11-03 05:30,3,129.95,130.2,129.85,130,61
20180301|2017-11-03 06:00,3,130,130,129.5,129.55,169
20180301|2017-11-03 06:30,3,129.55,130.1,129.5,130.1,77
20180301|2017-11-03 07:00,3,130.15,130.15,129.05,129.45,175
20180301|2017-11-03 07:30,3,129.6,130.6,129.45,130.45,292
20180301|2017-11-03 08:00,3,130.35,130.35,129.5,129.55,229
20180301|2017-11-03 08:30,3,129.5,129.75,128.6,128.6,568
20180301|2017-11-03 09:00,3,128.6,129.1,128.5,128.75,225
20180301|2017-11-03 09:30,3,128.7,128.8,126.7,126.95,1313
20180301|2017-11-03 10:00,3,126.9,127.35,126.8,127.1,339
20180301|2017-11-03 10:30,3,127.2,127.6,127.1,127.45,218
20180301|2017-11-03 11:00,3,127.45,127.65,127.2,127.2,146
20180301|2017-11-03 11:30,3,127.15,127.35,127.05,127.35,235
20180301|2017-11-03 12:00,3,127.3,127.7,127.3,127.5,516
20180301|2017-11-06 03:00,6,127.5,127.5,126.35,126.6,182
20180301|2017-11-06 03:30,6,126.55,126.8,125.85,126.65,204
20180301|2017-11-06 04:00,6,126.5,126.6,126.35,126.6,42
20180301|2017-11-06 04:30,6,126.7,126.75,126.4,126.4,58
20180301|2017-11-06 05:00,6,126.35,126.8,126.35,126.8,64
20180301|2017-11-06 05:30,6,126.9,127.15,126.65,127.15,67
20180301|2017-11-06 06:00,6,127.15,127.45,127,127.1,60
20180301|2017-11-06 06:30,6,127,127.45,126.9,127.3,57
20180301|2017-11-06 07:00,6,127.25,127.9,126.9,127.7,168
20180301|2017-11-06 07:30,6,127.8,128.15,127.3,128,254
20180301|2017-11-06 08:00,6,127.9,128.05,127.05,127.25,310
20180301|2017-11-06 08:30,6,127.3,127.55,126.75,127.5,255
20180301|2017-11-06 09:00,6,127.5,127.6,127.05,127.3,100
20180301|2017-11-06 09:30,6,127.3,128.6,127.2,128.55,427
20180301|2017-11-06 10:00,6,128.55,129.6,128.55,129.6,636
20180301|2017-11-06 10:30,6,129.65,129.8,129.3,129.5,301
20180301|2017-11-06 11:00,6,129.4,129.5,129.05,129.15,166
20180301|2017-11-06 11:30,6,129.2,129.35,128.9,129,161
20180301|2017-11-06 12:00,6,129.1,129.2,128.8,129.05,268
20180301|2017-11-07 03:00,7,129.05,129.3,128.6,128.65,182
20180301|2017-11-07 03:30,7,128.65,129.2,128.65,129.15,94
20180301|2017-11-07 04:00,7,129.05,129.15,128.75,128.85,53
20180301|2017-11-07 04:30,7,128.8,129,128.75,128.8,28
20180301|2017-11-07 05:00,7,128.75,128.85,128.1,128.15,139
20180301|2017-11-07 05:30,7,128.1,128.4,128.1,128.2,36
20180301|2017-11-07 06:00,7,128.3,128.3,127.75,127.85,212
20180301|2017-11-07 06:30,7,127.85,128.35,127.85,128.1,126
20180301|2017-11-07 07:00,7,128,128.7,127.7,128.45,288
20180301|2017-11-07 07:30,7,128.5,129.1,128.25,128.4,244
20180301|2017-11-07 08:00,7,128.5,128.5,128,128.35,210
20180301|2017-11-07 08:30,7,128.35,128.65,127.25,127.55,754
20180301|2017-11-07 09:00,7,127.6,127.75,126.6,127.2,621
20180301|2017-11-07 09:30,7,127.25,127.85,127.15,127.85,830
20180301|2017-11-07 10:00,7,127.75,128.3,127.45,127.9,470
20180301|2017-11-07 10:30,7,127.85,128.75,127.8,128.7,292
20180301|2017-11-07 11:00,7,128.75,129,128.15,128.4,449
20180301|2017-11-07 11:30,7,128.45,128.65,128.25,128.3,102
20180301|2017-11-07 12:00,7,128.4,128.55,128.15,128.25,257
20180301|2017-11-07 12:30,7,128.25,128.25,128.25,128.25,1
20180301|2017-11-08 03:00,8,128.5,129,128.5,128.9,239
20180301|2017-11-08 03:30,8,128.95,129.05,128.75,128.9,114
20180301|2017-11-08 04:00,8,128.9,129,128.75,128.8,56
20180301|2017-11-08 04:30,8,128.95,128.95,128.7,128.7,19
20180301|2017-11-08 05:00,8,128.65,128.95,128.6,128.65,74
20180301|2017-11-08 05:30,8,128.65,128.9,128.65,128.65,41
20180301|2017-11-08 06:00,8,128.65,128.65,128.4,128.4,70
20180301|2017-11-08 06:30,8,128.35,128.85,128.35,128.65,73
20180301|2017-11-08 07:00,8,128.65,129.3,128.65,129,216
20180301|2017-11-08 07:30,8,128.95,129.1,128.45,128.65,192
20180301|2017-11-08 08:00,8,128.75,129,128.6,128.65,104
20180301|2017-11-08 08:30,8,128.85,128.95,128.4,128.5,166
20180301|2017-11-08 09:00,8,128.5,128.6,127.9,128.1,330
20180301|2017-11-08 09:30,8,128.2,128.4,127.65,128.15,340
20180301|2017-11-08 10:00,8,128.15,128.25,127.95,128.2,137
20180301|2017-11-08 10:30,8,128.15,128.4,128.1,128.2,61
20180301|2017-11-08 11:00,8,128.3,128.45,128.2,128.45,167
20180301|2017-11-08 11:30,8,128.35,128.6,128.3,128.35,92
20180301|2017-11-08 12:00,8,128.35,129.4,128.35,128.95,888
20180301|2017-11-09 03:00,9,128.9,129.15,128.75,129,89
20180301|2017-11-09 03:30,9,129.1,129.15,128.85,128.95,40
20180301|2017-11-09 04:00,9,128.9,129.3,128.85,129.25,35
20180301|2017-11-09 04:30,9,129.15,129.15,128.85,128.9,60
20180301|2017-11-09 05:00,9,129.15,129.2,128.8,129,72
20180301|2017-11-09 05:30,9,128.95,129.1,128.9,128.9,65
20180301|2017-11-09 06:00,9,129.05,129.05,128.75,128.75,64
20180301|2017-11-09 06:30,9,128.75,128.9,128.65,128.7,83
20180301|2017-11-09 07:00,9,128.75,128.95,128.45,128.85,109
20180301|2017-11-09 07:30,9,128.95,130.3,128.85,130.2,848
20180301|2017-11-09 08:00,9,130.2,130.65,129.65,129.75,830
20180301|2017-11-09 08:30,9,129.75,130.75,129.75,130.6,527
20180301|2017-11-09 09:00,9,130.55,130.55,130,130.25,240
20180301|2017-11-09 09:30,9,130.3,130.45,130.15,130.45,217
20180301|2017-11-09 10:00,9,130.35,130.45,129.95,130.15,198
20180301|2017-11-09 10:30,9,130.15,130.6,130.05,130.15,401
20180301|2017-11-09 11:00,9,130.15,130.15,129.2,129.35,454
20180301|2017-11-09 11:30,9,129.35,129.95,129.3,129.7,164
20180301|2017-11-09 12:00,9,129.65,129.9,129.2,129.7,430
20180301|2017-11-10 03:00,10,129.35,130,129.35,129.95,151
20180301|2017-11-10 03:30,10,129.9,130.05,129.8,129.95,41
20180301|2017-11-10 04:00,10,130.05,130.05,129.75,130.05,34
20180301|2017-11-10 04:30,10,129.95,129.95,129.55,129.55,84
20180301|2017-11-10 05:00,10,129.5,129.75,129.2,129.5,76
20180301|2017-11-10 05:30,10,129.5,129.5,129.35,129.5,62
20180301|2017-11-10 06:00,10,129.4,129.55,129.3,129.3,65
20180301|2017-11-10 06:30,10,129.3,129.55,128.85,129,199
20180301|2017-11-10 07:00,10,129.1,130.25,128.9,130.05,521
20180301|2017-11-10 07:30,10,130,130.4,129.75,130.1,390
20180301|2017-11-10 08:00,10,130.1,131.6,130.05,131.05,1060
20180301|2017-11-10 08:30,10,131.05,131.45,130.95,131.05,692
20180301|2017-11-10 09:00,10,131,131.35,131,131.1,379
20180301|2017-11-10 09:30,10,131.1,131.2,130.55,130.7,425
20180301|2017-11-10 10:00,10,130.7,130.85,129.2,129.6,791
20180301|2017-11-10 10:30,10,129.7,130.5,129.65,129.9,456
20180301|2017-11-10 11:00,10,129.85,130.5,129.8,130.2,286
20180301|2017-11-10 11:30,10,130.15,130.6,130,130.6,305
20180301|2017-11-10 12:00,10,130.6,131.05,130.6,130.7,759
20180301|2017-11-13 03:00,13,130.9,130.9,130.45,130.5,191
20180301|2017-11-13 03:30,13,130.55,130.6,130.35,130.45,292
20180301|2017-11-13 04:00,13,130.45,130.5,130.05,130.25,158
20180301|2017-11-13 04:30,13,130.3,130.7,130.25,130.45,159
20180301|2017-11-13 05:00,13,130.4,130.4,130.15,130.15,230
20180301|2017-11-13 05:30,13,130.25,130.5,130.1,130.5,107
20180301|2017-11-13 06:00,13,130.45,130.5,130.1,130.25,162
20180301|2017-11-13 06:30,13,130.25,130.35,130.1,130.25,193
20180301|2017-11-13 07:00,13,130.25,131.15,130.25,131.05,665
20180301|2017-11-13 07:30,13,131.05,131.3,130.65,130.8,912
20180301|2017-11-13 08:00,13,130.75,131.25,130.55,131.25,565
20180301|2017-11-13 08:30,13,131.2,131.3,130.95,131.1,641
20180301|2017-11-13 09:00,13,131.1,131.2,130.6,130.75,709
20180301|2017-11-13 09:30,13,130.8,131.1,130.75,131.05,439
20180301|2017-11-13 10:00,13,131,131.2,130.95,131.15,464
20180301|2017-11-13 10:30,13,131.05,131.35,131.05,131.25,451
20180301|2017-11-13 11:00,13,131.25,131.35,131,131.15,349
20180301|2017-11-13 11:30,13,131.2,131.25,130.65,130.8,398
20180301|2017-11-13 12:00,13,130.8,131,130.5,130.55,568
20180301|2017-11-14 03:00,14,130.7,131.35,130.6,131.25,390
20180301|2017-11-14 03:30,14,131.25,131.25,130.75,130.75,169
20180301|2017-11-14 04:00,14,130.85,130.95,130.5,130.6,299
20180301|2017-11-14 04:30,14,130.6,130.95,130.55,130.8,220
20180301|2017-11-14 05:00,14,130.9,131,130.8,131,252
20180301|2017-11-14 05:30,14,131,131.1,130.8,131.05,162
20180301|2017-11-14 06:00,14,131.05,131.05,130.55,130.75,297
20180301|2017-11-14 06:30,14,130.8,131.1,130.8,131,193
20180301|2017-11-14 07:00,14,131,132,130.9,131.85,1478
20180301|2017-11-14 07:30,14,131.9,132.3,131.7,131.75,1762
20180301|2017-11-14 08:00,14,131.7,131.8,130.6,130.8,1233
20180301|2017-11-14 08:30,14,130.8,130.8,127.5,128,5841
20180301|2017-11-14 09:00,14,128.1,128.3,127.75,127.75,1579
20180301|2017-11-14 09:30,14,127.8,129.15,127.75,128.75,1541
20180301|2017-11-14 10:00,14,128.65,129.4,128.55,129.25,863
20180301|2017-11-14 10:30,14,129.3,129.8,129.2,129.45,948
20180301|2017-11-14 11:00,14,129.4,129.7,129.15,129.6,564
20180301|2017-11-14 11:30,14,129.55,130.65,129.4,130.6,1136
20180301|2017-11-14 12:00,14,130.6,130.95,129.95,130.5,2877
20180301|2017-11-15 03:00,15,130.45,130.95,130.15,130.75,369
20180301|2017-11-15 03:30,15,130.75,130.85,129.85,130,294
20180301|2017-11-15 04:00,15,129.95,130.15,129.75,129.85,113
20180301|2017-11-15 04:30,15,129.95,130.1,129.9,130.1,128
20180301|2017-11-15 05:00,15,130.15,130.25,130,130,95
20180301|2017-11-15 05:30,15,129.95,130.05,129.7,130,158
20180301|2017-11-15 06:00,15,130,130.2,129.9,130.2,93
20180301|2017-11-15 06:30,15,130.2,130.85,129.95,130.4,582
20180301|2017-11-15 07:00,15,130.4,130.85,130.3,130.7,525
20180301|2017-11-15 07:30,15,130.7,131.45,130.65,131.3,1212
20180301|2017-11-15 08:00,15,131.3,131.3,129.15,129.35,1736
20180301|2017-11-15 08:30,15,129.35,129.7,128.95,129.65,1452
20180301|2017-11-15 09:00,15,129.7,130.4,129.5,130.3,1002
20180301|2017-11-15 09:30,15,130.35,130.45,129.4,129.45,676
20180301|2017-11-15 10:00,15,129.4,129.95,129.35,129.9,531
20180301|2017-11-15 10:30,15,129.85,129.95,129.5,129.9,407
20180301|2017-11-15 11:00,15,129.9,129.95,129.4,129.55,543
20180301|2017-11-15 11:30,15,129.45,130,129.4,129.9,431
20180301|2017-11-15 12:00,15,129.95,130.35,129.65,130.1,1325
20180301|2017-11-16 03:00,16,129.9,130.3,129.75,130.15,355
20180301|2017-11-16 03:30,16,130.1,130.2,129.9,130.05,138
20180301|2017-11-16 04:00,16,129.95,129.95,129.6,129.8,193
20180301|2017-11-16 04:30,16,129.7,129.85,129.65,129.65,138
20180301|2017-11-16 05:00,16,129.65,129.9,129.65,129.85,131
20180301|2017-11-16 05:30,16,129.85,129.85,129.5,129.5,171
20180301|2017-11-16 06:00,16,129.6,130.05,129.3,130.05,291
20180301|2017-11-16 06:30,16,130,130.15,129.75,130.1,207
20180301|2017-11-16 07:00,16,130.1,130.45,129.75,130,672
20180301|2017-11-16 07:30,16,130,130.75,129.9,130.3,940
20180301|2017-11-16 08:00,16,130.3,130.3,129.8,129.95,604
20180301|2017-11-16 08:30,16,129.95,130.55,129.55,130.35,1057
20180301|2017-11-16 09:00,16,130.35,130.7,130.35,130.55,811
20180301|2017-11-16 09:30,16,130.5,130.9,130.35,130.6,988
20180301|2017-11-16 10:00,16,130.65,130.85,129.95,130.1,796
20180301|2017-11-16 10:30,16,130.05,130.25,129.7,130.2,736
20180301|2017-11-16 11:00,16,130.3,130.45,130.2,130.3,446
20180301|2017-11-16 11:30,16,130.35,130.6,130.15,130.25,392
20180301|2017-11-16 12:00,16,130.2,130.65,130,130.15,1222
20180301|2017-11-17 03:00,17,129.8,130.05,129.65,129.9,320
20180301|2017-11-17 03:30,17,129.95,130.05,129.85,129.9,154
20180301|2017-11-17 04:00,17,129.95,130.05,129.8,129.95,171
20180301|2017-11-17 04:30,17,129.95,130.05,129.9,130,70
20180301|2017-11-17 05:00,17,129.95,130.05,128.45,128.6,962
20180301|2017-11-17 05:30,17,128.55,129.05,128.45,128.9,684
20180301|2017-11-17 06:00,17,128.85,129.1,128.75,129.05,245
20180301|2017-11-17 06:30,17,129,129.25,128.9,129.15,212
20180301|2017-11-17 07:00,17,129.15,129.45,129.05,129.4,363
20180301|2017-11-17 07:30,17,129.35,129.4,128.65,128.75,1116
20180301|2017-11-17 08:00,17,128.75,129.2,128.35,128.95,1233
20180301|2017-11-17 08:30,17,129.05,129.4,128.6,128.6,738
20180301|2017-11-17 09:00,17,128.6,128.85,127.85,127.9,1668
20180301|2017-11-17 09:30,17,127.85,127.95,127.05,127.35,3278
20180301|2017-11-17 10:00,17,127.35,127.6,127.2,127.6,910
20180301|2017-11-17 10:30,17,127.55,127.65,127.35,127.6,504
20180301|2017-11-17 11:00,17,127.55,127.7,127.35,127.5,808
20180301|2017-11-17 11:30,17,127.5,127.65,127.3,127.5,646
20180301|2017-11-17 12:00,17,127.45,127.6,127.1,127.15,1772
20180301|2017-11-20 03:00,20,126.9,127.1,126.75,127,616
20180301|2017-11-20 03:30,20,127,127.2,126.95,127.05,365
20180301|2017-11-20 04:00,20,127.05,127.1,126.8,126.85,222
20180301|2017-11-20 04:30,20,126.9,127,126.8,126.95,363
20180301|2017-11-20 05:00,20,126.9,126.9,126.65,126.75,267
20180301|2017-11-20 05:30,20,126.75,126.8,126.5,126.5,334
20180301|2017-11-20 06:00,20,126.6,126.75,126.5,126.7,228
20180301|2017-11-20 06:30,20,126.75,126.95,126.65,126.85,236
20180301|2017-11-20 07:00,20,126.8,126.9,126.5,126.7,706
20180301|2017-11-20 07:30,20,126.7,126.75,125.65,125.85,2129
20180301|2017-11-20 08:00,20,125.85,126,125.6,125.7,842
20180301|2017-11-20 08:30,20,125.7,125.85,125,125.2,3072
20180301|2017-11-20 09:00,20,125.2,125.35,125,125.25,1231
20180301|2017-11-20 09:30,20,125.25,125.9,125.15,125.7,1077
20180301|2017-11-20 10:00,20,125.7,125.8,125.15,125.2,829
20180301|2017-11-20 10:30,20,125.2,125.3,124.85,125.3,1422
20180301|2017-11-20 11:00,20,125.3,125.35,125.15,125.3,1188
20180301|2017-11-20 11:30,20,125.3,125.35,124.85,124.9,722
20180301|2017-11-20 12:00,20,125,126.2,124.9,126.1,2655
20180301|2017-11-21 03:00,21,126.1,126.4,125.8,126.3,716
20180301|2017-11-21 03:30,21,126.3,126.5,126.15,126.15,448
20180301|2017-11-21 04:00,21,126.2,126.45,126.1,126.35,214
20180301|2017-11-21 04:30,21,126.4,126.4,126,126.05,258
20180301|2017-11-21 05:00,21,126,126.6,126,126.55,386
20180301|2017-11-21 05:30,21,126.5,126.55,126.1,126.1,335
20180301|2017-11-21 06:00,21,126.1,126.35,126.05,126.15,92
20180301|2017-11-21 06:30,21,126.15,126.4,126.05,126.15,222
20180301|2017-11-21 07:00,21,126.1,126.45,125.35,125.7,1182
20180301|2017-11-21 07:30,21,125.65,126.25,125.45,126.1,838
20180301|2017-11-21 08:00,21,126.15,126.55,125.95,126.25,1106
20180301|2017-11-21 08:30,21,126.2,126.95,126.05,126.8,1326
20180301|2017-11-21 09:00,21,126.8,127.8,126.8,127.35,2679
20180301|2017-11-21 09:30,21,127.4,128.25,127.35,128.15,1823
20180301|2017-11-21 10:00,21,128.15,128.35,127.55,127.75,1360
20180301|2017-11-21 10:30,21,127.75,127.9,127.45,127.5,764
20180301|2017-11-21 11:00,21,127.45,127.7,127,127.1,882
20180301|2017-11-21 11:30,21,127.1,127.3,126.85,126.95,574
20180301|2017-11-21 12:00,21,126.9,127.1,126.55,126.7,1409
20180301|2017-11-22 03:00,22,126.5,126.9,126.4,126.75,353
20180301|2017-11-22 03:30,22,126.85,127.05,126.85,127,232
20180301|2017-11-22 04:00,22,126.95,127,126.85,126.95,137
20180301|2017-11-22 04:30,22,126.95,127.2,126.95,127.1,236
20180301|2017-11-22 05:00,22,127,127.05,126.7,126.75,266
20180301|2017-11-22 05:30,22,126.75,127.1,126.7,127.05,181
20180301|2017-11-22 06:00,22,127.05,127.05,126.8,126.8,279
20180301|2017-11-22 06:30,22,126.85,127,126.7,126.95,334
20180301|2017-11-22 07:00,22,126.95,127.4,126.7,127.35,470
20180301|2017-11-22 07:30,22,127.35,127.5,126.75,126.8,732
20180301|2017-11-22 08:00,22,126.8,127.3,126.55,127.15,762
20180301|2017-11-22 08:30,22,127.2,127.4,126.35,126.75,1081
20180301|2017-11-22 09:00,22,126.75,127.35,126.6,127.05,1085
20180301|2017-11-22 09:30,22,127,127.2,126.9,127.05,361
20180301|2017-11-22 10:00,22,127.1,127.45,127,127.3,750
20180301|2017-11-22 10:30,22,127.35,127.8,127.25,127.6,674
20180301|2017-11-22 11:00,22,127.55,127.6,127.2,127.3,532
20180301|2017-11-22 11:30,22,127.35,127.45,126.95,127.05,402
20180301|2017-11-22 12:00,22,127,127.3,126.75,126.85,858
20180301|2017-11-24 03:00,24,127,127.35,127,127.35,293
20180301|2017-11-24 03:30,24,127.35,127.5,127.25,127.25,124
20180301|2017-11-24 04:00,24,127.25,127.45,127.25,127.3,96
20180301|2017-11-24 04:30,24,127.35,127.5,127.25,127.5,67
20180301|2017-11-24 05:00,24,127.5,127.5,127,127.15,273
20180301|2017-11-24 05:30,24,127.05,127.3,127,127.05,170
20180301|2017-11-24 06:00,24,127.05,127.25,126.95,127.1,136
20180301|2017-11-24 06:30,24,127.1,127.5,126.95,127.25,234
20180301|2017-11-24 07:00,24,127.3,127.45,127.05,127.4,387
20180301|2017-11-24 07:30,24,127.45,127.95,127.4,127.6,868
20180301|2017-11-24 08:00,24,127.7,128.95,127.35,128.8,2577
20180301|2017-11-24 08:30,24,128.8,129.45,128.75,129.45,2224
20180301|2017-11-24 09:00,24,129.45,129.8,129.4,129.6,2011
20180301|2017-11-24 09:30,24,129.6,130.4,129.55,129.65,2679
20180301|2017-11-24 10:00,24,129.6,129.9,128.5,128.6,1724
20180301|2017-11-24 10:30,24,128.65,128.7,127.95,128.35,1123
20180301|2017-11-24 11:00,24,128.35,128.5,127.35,127.4,1257
20180301|2017-11-24 11:30,24,127.45,127.55,127.1,127.15,670
20180301|2017-11-24 12:00,24,127.2,128.15,127.1,128.15,1163
20180301|2017-11-27 03:00,27,127.55,128.05,127.55,128,398
20180301|2017-11-27 03:30,27,127.95,128.35,127.85,128.35,200
20180301|2017-11-27 04:00,27,128.3,128.55,128.1,128.25,271
20180301|2017-11-27 04:30,27,128.3,128.4,128.1,128.35,188
20180301|2017-11-27 05:00,27,128.3,128.65,128.25,128.5,198
20180301|2017-11-27 05:30,27,128.5,128.65,128.15,128.15,163
20180301|2017-11-27 06:00,27,128.2,128.45,128.05,128.25,251
20180301|2017-11-27 06:30,27,128.2,128.8,127.95,128.35,428
20180301|2017-11-27 07:00,27,128.35,128.8,128.3,128.7,575
20180301|2017-11-27 07:30,27,128.7,129.4,128.6,129.25,1941
20180301|2017-11-27 08:00,27,129.3,129.3,128.15,128.45,943
20180301|2017-11-27 08:30,27,128.45,128.65,128.2,128.55,771
20180301|2017-11-27 09:00,27,128.55,128.6,127.95,128.15,1100
20180301|2017-11-27 09:30,27,128.2,128.65,128.05,128.35,688
20180301|2017-11-27 10:00,27,128.35,128.6,127.8,127.8,830
20180301|2017-11-27 10:30,27,127.85,128.4,127.8,128.05,680
20180301|2017-11-27 11:00,27,128,128.2,127.95,128.05,659
20180301|2017-11-27 11:30,27,128.05,128.25,128,128.05,486
20180301|2017-11-27 12:00,27,128.15,128.25,127.9,127.9,1202
20180301|2017-11-28 03:00,28,127.9,128.15,127.7,128,327
20180301|2017-11-28 03:30,28,128.05,128.05,127,127.05,833
20180301|2017-11-28 04:00,28,127.05,127.45,126.85,127.15,566
20180301|2017-11-28 04:30,28,127.2,127.25,126.85,127.25,245
20180301|2017-11-28 05:00,28,127.2,127.45,127.15,127.4,290
20180301|2017-11-28 05:30,28,127.4,127.75,127,127.15,452
20180301|2017-11-28 06:00,28,127.15,127.5,127.05,127.45,187
20180301|2017-11-28 06:30,28,127.45,127.45,127.05,127.15,310
20180301|2017-11-28 07:00,28,127.1,128.15,126.75,128.05,1248
20180301|2017-11-28 07:30,28,128,128.35,127.7,128.1,1128
20180301|2017-11-28 08:00,28,128.1,128.6,127.8,128.45,1085
20180301|2017-11-28 08:30,28,128.5,129.05,128.2,128.95,1271
20180301|2017-11-28 09:00,28,128.95,129.35,128.75,129.1,1687
20180301|2017-11-28 09:30,28,129.15,129.4,128.85,129.2,1176
20180301|2017-11-28 10:00,28,129.2,129.25,128.95,129.15,819
20180301|2017-11-28 10:30,28,129.15,130.2,129.1,129.8,2786
20180301|2017-11-28 11:00,28,129.85,130.05,129.75,130,1338
20180301|2017-11-28 11:30,28,130,130,129.65,129.75,610
20180301|2017-11-28 12:00,28,129.75,130.15,129.65,129.7,1603
20180301|2017-11-29 03:00,29,130.05,130.2,129.95,130.15,369
20180301|2017-11-29 03:30,29,130.1,130.15,129.65,129.65,239
20180301|2017-11-29 04:00,29,129.75,129.85,129.6,129.65,262
20180301|2017-11-29 04:30,29,129.65,129.65,129.2,129.6,308
20180301|2017-11-29 05:00,29,129.6,129.75,129.45,129.7,135
20180301|2017-11-29 05:30,29,129.75,129.95,129.75,129.9,310
20180301|2017-11-29 06:00,29,129.9,130.1,129.85,130,208
20180301|2017-11-29 06:30,29,130,130.8,130,130.45,1199
20180301|2017-11-29 07:00,29,130.45,130.65,130.2,130.25,1000
20180301|2017-11-29 07:30,29,130.3,131.35,130.1,131.35,2632
20180301|2017-11-29 08:00,29,131.3,131.35,130.8,130.85,1259
20180301|2017-11-29 08:30,29,130.8,131.4,130.8,131.3,1493
20180301|2017-11-29 09:00,29,131.3,131.4,130.75,131.2,1093
20180301|2017-11-29 09:30,29,131.2,131.8,131.2,131.5,2144
20180301|2017-11-29 10:00,29,131.6,131.8,131.45,131.75,1203
20180301|2017-11-29 10:30,29,131.75,132.8,131.55,131.7,3886
20180301|2017-11-29 11:00,29,131.7,132.25,131.4,132.1,1060
20180301|2017-11-29 11:30,29,132.1,132.3,131.8,131.85,885
20180301|2017-11-29 12:00,29,131.9,132.4,131.25,132.3,2644
20180301|2017-11-30 03:00,30,132.75,132.8,132.4,132.6,613
20180301|2017-11-30 03:30,30,132.55,132.55,132.3,132.35,249
20180301|2017-11-30 04:00,30,132.35,132.5,132.3,132.3,219
20180301|2017-11-30 04:30,30,132.35,132.4,131.9,131.9,536
20180301|2017-11-30 05:00,30,131.95,132.2,131.8,131.8,325
20180301|2017-11-30 05:30,30,131.85,132.3,131.8,132.05,314
20180301|2017-11-30 06:00,30,132.05,132.1,131.8,131.95,223
20180301|2017-11-30 06:30,30,131.95,132.15,131.8,132.1,337
20180301|2017-11-30 07:00,30,132.05,132.75,132,132.4,1140
20180301|2017-11-30 07:30,30,132.45,132.6,131.45,131.75,1660
20180301|2017-11-30 08:00,30,131.85,132.3,131.45,132.05,1127
20180301|2017-11-30 08:30,30,132.05,132.45,131.85,132.35,1294
20180301|2017-11-30 09:00,30,132.35,132.55,132.2,132.45,909
20180301|2017-11-30 09:30,30,132.4,133,132.35,132.55,1907
20180301|2017-11-30 10:00,30,132.55,132.7,128.15,129.3,7446
20180301|2017-11-30 10:30,30,129.25,129.3,128.55,128.75,2540
20180301|2017-11-30 11:00,30,128.8,128.85,127.9,128.3,1996
20180301|2017-11-30 11:30,30,128.35,128.45,127.75,128.3,1441
20180301|2017-11-30 12:00,30,128.25,128.85,128.1,128.6,2676
20180301|2017-12-01 03:00,1,129,129.1,128.6,128.85,575
20180301|2017-12-01 03:30,1,128.85,129.05,128.7,129,306
20180301|2017-12-01 04:00,1,128.95,129.35,128.95,129.05,472
20180301|2017-12-01 04:30,1,129,129.25,128.75,128.85,206
20180301|2017-12-01 05:00,1,128.8,129,128.6,128.85,270
20180301|2017-12-01 05:30,1,128.95,129.05,128.75,129,213
20180301|2017-12-01 06:00,1,129,129.1,128.9,129.1,214
20180301|2017-12-01 06:30,1,129.1,129.2,128.95,129.2,422
20180301|2017-12-01 07:00,1,129.2,129.2,128.7,128.95,692
20180301|2017-12-01 07:30,1,128.95,129.2,127.8,128.75,2145
20180301|2017-12-01 08:00,1,128.8,129.35,128.55,129,1182
20180301|2017-12-01 08:30,1,129.05,129.6,128.95,129.4,1018
20180301|2017-12-01 09:00,1,129.45,130.3,129.45,130,1702
20180301|2017-12-01 09:30,1,129.95,130.25,129.3,129.5,971
20180301|2017-12-01 10:00,1,129.5,130.25,129.45,129.85,1625
20180301|2017-12-01 10:30,1,129.85,129.95,129.45,129.55,1054
20180301|2017-12-01 11:00,1,129.55,129.8,129.4,129.75,739
20180301|2017-12-01 11:30,1,129.75,129.8,129.35,129.7,570
20180301|2017-12-01 12:00,1,129.65,129.8,129.5,129.6,1154
20180301|2017-12-04 03:00,4,129.1,129.2,128.55,128.8,758
20180301|2017-12-04 03:30,4,128.8,129.1,128.7,128.95,147
20180301|2017-12-04 04:00,4,129,129.05,128.9,128.95,109
20180301|2017-12-04 04:30,4,129,129.1,128.9,128.9,147
20180301|2017-12-04 05:00,4,128.85,129.05,128.8,128.8,138
20180301|2017-12-04 05:30,4,128.85,129.1,128.85,128.95,204
20180301|2017-12-04 06:00,4,128.9,129.1,128.8,129.05,148
20180301|2017-12-04 06:30,4,129,129.1,128.55,128.95,399
20180301|2017-12-04 07:00,4,128.95,129.8,128.8,129.55,1416
20180301|2017-12-04 07:30,4,129.5,130.2,129.4,129.4,1488
20180301|2017-12-04 08:00,4,129.45,129.95,129.45,129.6,559
20180301|2017-12-04 08:30,4,129.6,130,129.25,129.35,1031
20180301|2017-12-04 09:00,4,129.35,129.65,129.1,129.35,1270
20180301|2017-12-04 09:30,4,129.35,129.5,129.2,129.3,480
20180301|2017-12-04 10:00,4,129.25,129.8,129.05,129.8,730
20180301|2017-12-04 10:30,4,129.8,129.95,128.9,128.95,857
20180301|2017-12-04 11:00,4,128.95,129.25,128.65,128.7,825
20180301|2017-12-04 11:30,4,128.75,128.75,128.05,128.5,1465
20180301|2017-12-04 12:00,4,128.45,128.85,128.35,128.45,1378
20180301|2017-12-05 03:00,5,128.2,128.4,128.05,128.3,393
20180301|2017-12-05 03:30,5,128.25,128.35,128.15,128.3,180
20180301|2017-12-05 04:00,5,128.25,128.3,128.1,128.1,95
20180301|2017-12-05 04:30,5,128.1,128.15,127.45,127.65,935
20180301|2017-12-05 05:00,5,127.65,127.8,127.6,127.8,279
20180301|2017-12-05 05:30,5,127.85,127.85,127.6,127.6,206
20180301|2017-12-05 06:00,5,127.6,127.9,127.6,127.9,169
20180301|2017-12-05 06:30,5,127.9,128.05,127.65,127.65,315
20180301|2017-12-05 07:00,5,127.7,127.9,127.25,127.55,1099
20180301|2017-12-05 07:30,5,127.5,127.5,127,127.2,1116
20180301|2017-12-05 08:00,5,127.25,127.75,127.2,127.65,939
20180301|2017-12-05 08:30,5,127.6,127.8,127.25,127.6,638
20180301|2017-12-05 09:00,5,127.7,128.75,127.55,128.65,1641
20180301|2017-12-05 09:30,5,128.65,128.75,127.65,127.65,918
20180301|2017-12-05 10:00,5,127.6,127.9,127.4,127.55,865
20180301|2017-12-05 10:30,5,127.5,127.6,127.45,127.5,468
20180301|2017-12-05 11:00,5,127.55,127.9,127.5,127.8,600
20180301|2017-12-05 11:30,5,127.85,127.9,127.45,127.5,498
20180301|2017-12-05 12:00,5,127.55,127.85,127.2,127.25,1192
20180301|2017-12-06 03:00,6,127.15,127.3,126.9,127.25,580
20180301|2017-12-06 03:30,6,127.25,127.3,127.05,127.15,192
20180301|2017-12-06 04:00,6,127.1,127.2,127.05,127.1,183
20180301|2017-12-06 04:30,6,127.1,127.15,127,127.1,111
20180301|2017-12-06 05:00,6,127.1,127.2,126.9,127.2,367
20180301|2017-12-06 05:30,6,127.2,127.25,126.95,126.95,155
20180301|2017-12-06 06:00,6,127,127.05,126.9,126.95,121
20180301|2017-12-06 06:30,6,126.95,127.05,126.9,126.95,217
20180301|2017-12-06 07:00,6,127,127,126.25,126.7,1786
20180301|2017-12-06 07:30,6,126.75,126.75,126.35,126.4,617
20180301|2017-12-06 08:00,6,126.4,126.45,126,126.4,1277
20180301|2017-12-06 08:30,6,126.5,126.5,126.1,126.2,804
20180301|2017-12-06 09:00,6,126.2,126.2,125.85,125.95,1290
20180301|2017-12-06 09:30,6,125.95,126.55,125.9,126.3,1158
20180301|2017-12-06 10:00,6,126.3,126.8,126.3,126.35,846
20180301|2017-12-06 10:30,6,126.35,126.45,126.1,126.2,467
20180301|2017-12-06 11:00,6,126.15,126.35,125.95,126.35,674
20180301|2017-12-06 11:30,6,126.35,126.35,126,126,387
20180301|2017-12-06 12:00,6,126.05,126.15,125.85,126,1347
20180301|2017-12-07 03:00,7,126.2,126.4,125.95,126.25,484
20180301|2017-12-07 03:30,7,126.3,126.4,126.25,126.3,176
20180301|2017-12-07 04:00,7,126.35,126.35,125.75,125.8,647
20180301|2017-12-07 04:30,7,125.8,125.9,125.7,125.7,310
20180301|2017-12-07 05:00,7,125.7,125.8,125.4,125.45,729
20180301|2017-12-07 05:30,7,125.5,125.9,125.45,125.6,283
20180301|2017-12-07 06:00,7,125.55,125.75,125.45,125.5,225
20180301|2017-12-07 06:30,7,125.55,125.6,125.45,125.55,259
20180301|2017-12-07 07:00,7,125.55,125.7,125.3,125.35,945
20180301|2017-12-07 07:30,7,125.35,125.45,125.05,125.15,1682
20180301|2017-12-07 08:00,7,125.2,125.4,124.85,125.2,1934
20180301|2017-12-07 08:30,7,125.15,126,125.1,125.55,1578
20180301|2017-12-07 09:00,7,125.55,125.7,125,125.45,1197
20180301|2017-12-07 09:30,7,125.5,125.65,124.95,125.1,1240
20180301|2017-12-07 10:00,7,125.05,125.1,123.3,123.7,5215
20180301|2017-12-07 10:30,7,123.65,123.65,122.1,122.2,4620
20180301|2017-12-07 11:00,7,122.2,123.45,122.2,122.9,2736
20180301|2017-12-07 11:30,7,122.9,123.3,122.65,122.65,1024
20180301|2017-12-07 12:00,7,122.7,123.3,122.65,122.85,2506
20180301|2017-12-08 03:00,8,122.9,123.35,122.8,123.25,891
20180301|2017-12-08 03:30,8,123.25,123.75,123.25,123.75,545
20180301|2017-12-08 04:00,8,123.7,123.85,123.55,123.75,354
20180301|2017-12-08 04:30,8,123.8,123.8,123.2,123.35,288
20180301|2017-12-08 05:00,8,123.35,123.85,123.3,123.5,294
20180301|2017-12-08 05:30,8,123.55,123.65,123.2,123.55,309
20180301|2017-12-08 06:00,8,123.55,123.6,123.4,123.55,203
20180301|2017-12-08 06:30,8,123.6,123.9,123.5,123.65,486
20180301|2017-12-08 07:00,8,123.65,123.65,122.9,123.05,1287
20180301|2017-12-08 07:30,8,123.05,123.4,122.9,123.15,1570
20180301|2017-12-08 08:00,8,123.2,123.25,122.8,122.85,999
20180301|2017-12-08 08:30,8,122.85,122.85,122.3,122.5,2121
20180301|2017-12-08 09:00,8,122.45,122.7,122.1,122.3,1908
20180301|2017-12-08 09:30,8,122.3,122.35,121.9,122.1,1652
20180301|2017-12-08 10:00,8,122.05,123.5,121.95,123.5,1766
20180301|2017-12-08 10:30,8,123.55,123.55,123.05,123.35,842
20180301|2017-12-08 11:00,8,123.4,123.4,122.9,123.2,805
20180301|2017-12-08 11:30,8,123.2,123.35,123.05,123.05,764
20180301|2017-12-08 12:00,8,123.1,123.25,122.5,122.7,1698
20180301|2017-12-11 03:00,11,122.3,122.7,122.3,122.55,635
20180301|2017-12-11 03:30,11,122.45,122.75,122.35,122.6,228
20180301|2017-12-11 04:00,11,122.6,122.8,122.45,122.75,173
20180301|2017-12-11 04:30,11,122.8,122.8,122.55,122.55,135
20180301|2017-12-11 05:00,11,122.5,122.7,122.4,122.4,172
20180301|2017-12-11 05:30,11,122.4,122.45,122.3,122.4,255
20180301|2017-12-11 06:00,11,122.45,122.65,122.35,122.4,167
20180301|2017-12-11 06:30,11,122.4,122.5,122.3,122.35,317
20180301|2017-12-11 07:00,11,122.3,122.3,121.25,121.6,2057
20180301|2017-12-11 07:30,11,121.55,121.7,121.1,121.25,1765
20180301|2017-12-11 08:00,11,121.2,122.1,121.2,122.1,1408
20180301|2017-12-11 08:30,11,122.05,122.5,121.6,122.1,1563
20180301|2017-12-11 09:00,11,122.1,122.2,121.65,121.8,1006
20180301|2017-12-11 09:30,11,121.8,121.9,121.55,121.65,723
20180301|2017-12-11 10:00,11,121.65,121.7,121.3,121.3,800
20180301|2017-12-11 10:30,11,121.3,121.35,121.1,121.15,874
20180301|2017-12-11 11:00,11,121.15,121.25,119.55,120.05,3404
20180301|2017-12-11 11:30,11,120.05,120.35,119.6,120.1,1813
20180301|2017-12-11 12:00,11,120.1,120.3,119.8,120.1,2033
20180301|2017-12-12 03:00,12,120.6,121.2,120.25,120.85,873
20180301|2017-12-12 03:30,12,120.9,121.35,120.55,120.6,463
20180301|2017-12-12 04:00,12,120.6,121.15,120.5,120.7,373
20180301|2017-12-12 04:30,12,120.6,121.15,120.6,120.9,403
20180301|2017-12-12 05:00,12,120.9,121.15,120.65,121,320
20180301|2017-12-12 05:30,12,120.95,121,120.55,120.55,325
20180301|2017-12-12 06:00,12,120.55,120.7,120.5,120.6,311
20180301|2017-12-12 06:30,12,120.6,120.75,120.45,120.5,321
20180301|2017-12-12 07:00,12,120.55,120.65,119.65,119.85,1280
20180301|2017-12-12 07:30,12,119.8,120.7,119.75,120.7,1422
20180301|2017-12-12 08:00,12,120.65,120.9,120.4,120.55,1063
20180301|2017-12-12 08:30,12,120.5,120.55,119.6,119.75,1780
20180301|2017-12-12 09:00,12,119.7,119.8,119.3,119.3,1516
20180301|2017-12-12 09:30,12,119.35,119.65,119,119.35,1921
20180301|2017-12-12 10:00,12,119.3,119.35,119,119.25,874
20180301|2017-12-12 10:30,12,119.2,119.5,118.95,119.1,734
20180301|2017-12-12 11:00,12,119.05,119.3,118.7,119.1,962
20180301|2017-12-12 11:30,12,119.15,119.45,119.05,119.05,699
20180301|2017-12-12 12:00,12,119.1,119.2,118.3,118.8,2671
20180301|2017-12-13 03:00,13,119.3,119.55,119,119.5,681
20180301|2017-12-13 03:30,13,119.5,119.8,119.3,119.75,523
20180301|2017-12-13 04:00,13,119.7,119.8,119.5,119.65,336
20180301|2017-12-13 04:30,13,119.65,119.8,119.45,119.55,358
20180301|2017-12-13 05:00,13,119.5,119.65,119.4,119.5,125
20180301|2017-12-13 05:30,13,119.55,119.8,119.35,119.55,327
20180301|2017-12-13 06:00,13,119.5,119.5,119,119.1,360
20180301|2017-12-13 06:30,13,119.05,119.85,119.05,119.8,579
20180301|2017-12-13 07:00,13,119.75,120.2,119.3,119.55,1242
20180301|2017-12-13 07:30,13,119.6,120.25,119.35,119.95,1203
20180301|2017-12-13 08:00,13,119.9,120.05,119.65,119.75,754
20180301|2017-12-13 08:30,13,119.7,119.95,119.1,119.5,1446
20180301|2017-12-13 09:00,13,119.5,119.85,119.3,119.85,972
20180301|2017-12-13 09:30,13,119.8,120.2,119.5,120.15,1304
20180301|2017-12-13 10:00,13,120.2,120.7,119.9,120.5,1624
20180301|2017-12-13 10:30,13,120.5,120.6,119.75,119.9,1461
20180301|2017-12-13 11:00,13,119.95,120,119.7,119.8,777
20180301|2017-12-13 11:30,13,119.9,120.15,119.65,120.1,705
20180301|2017-12-13 12:00,13,120.1,120.35,119.95,120.05,1286
20180301|2017-12-14 03:00,14,120.55,120.85,120.3,120.65,606
20180301|2017-12-14 03:30,14,120.7,121.05,120.55,121,497
20180301|2017-12-14 04:00,14,120.95,121.05,120.7,120.7,251
20180301|2017-12-14 04:30,14,120.7,121.3,120.65,121.1,358
20180301|2017-12-14 05:00,14,121.05,121.25,120.95,121.05,214
20180301|2017-12-14 05:30,14,121.1,121.15,120.75,120.8,205
20180301|2017-12-14 06:00,14,120.8,120.8,120.6,120.7,337
20180301|2017-12-14 06:30,14,120.65,120.7,120.4,120.45,336
20180301|2017-12-14 07:00,14,120.5,120.7,120.25,120.5,638
20180301|2017-12-14 07:30,14,120.55,120.65,119.85,120.2,1397
20180301|2017-12-14 08:00,14,120.2,121.25,119.9,120.95,1023
20180301|2017-12-14 08:30,14,120.9,121,120.35,120.4,817
20180301|2017-12-14 09:00,14,120.4,120.45,119.85,120.15,1152
20180301|2017-12-14 09:30,14,120.2,120.25,119.8,120,803
20180301|2017-12-14 10:00,14,120,120.45,119.95,120.35,786
20180301|2017-12-14 10:30,14,120.35,120.4,119.9,119.9,623
20180301|2017-12-14 11:00,14,119.9,120.25,119.85,120.2,666
20180301|2017-12-14 11:30,14,120.25,120.3,120.05,120.1,469
20180301|2017-12-14 12:00,14,120.15,120.4,120.1,120.3,974
20180301|2017-12-15 03:00,15,120.4,120.8,120.4,120.75,333
20180301|2017-12-15 03:30,15,120.75,120.8,120.55,120.55,230
20180301|2017-12-15 04:00,15,120.6,120.65,120.4,120.5,296
20180301|2017-12-15 04:30,15,120.5,120.55,120.3,120.35,194
20180301|2017-12-15 05:00,15,120.3,120.75,120.3,120.7,392
20180301|2017-12-15 05:30,15,120.75,120.85,120.6,120.75,299
20180301|2017-12-15 06:00,15,120.75,120.75,120.5,120.5,154
20180301|2017-12-15 06:30,15,120.5,121.15,120.5,121,455
20180301|2017-12-15 07:00,15,121,122,120.95,121.75,2148
20180301|2017-12-15 07:30,15,121.8,122.25,121.45,121.8,1933
20180301|2017-12-15 08:00,15,121.75,121.9,121.3,121.35,671
20180301|2017-12-15 08:30,15,121.4,121.45,120.55,121.25,1272
20180301|2017-12-15 09:00,15,121.2,121.2,120.75,120.85,746
20180301|2017-12-15 09:30,15,120.9,121.3,120.85,120.95,799
20180301|2017-12-15 10:00,15,120.95,121,120.55,121,793
20180301|2017-12-15 10:30,15,121,121.05,120.7,120.85,431
20180301|2017-12-15 11:00,15,120.85,120.95,120.6,120.8,429
20180301|2017-12-15 11:30,15,120.8,121.05,120.6,120.85,496
20180301|2017-12-15 12:00,15,120.85,120.95,120.55,120.7,1053
20180301|2017-12-18 03:00,18,121.5,122.1,121.5,122,869
20180301|2017-12-18 03:30,18,122.05,122.5,122.05,122.2,686
20180301|2017-12-18 04:00,18,122.2,122.3,121.85,122,465
20180301|2017-12-18 04:30,18,122.05,122.15,121.8,122,204
20180301|2017-12-18 05:00,18,122.05,122.25,122,122.2,203
20180301|2017-12-18 05:30,18,122.15,122.35,122.15,122.2,351
20180301|2017-12-18 06:00,18,122.25,122.4,122.2,122.3,309
20180301|2017-12-18 06:30,18,122.35,122.45,122.2,122.2,270
20180301|2017-12-18 07:00,18,122.2,122.25,121.85,122.25,1048
20180301|2017-12-18 07:30,18,122.15,122.45,122,122.4,1156
20180301|2017-12-18 08:00,18,122.4,123,122.4,122.7,1540
20180301|2017-12-18 08:30,18,122.75,122.9,122.3,122.8,1019
20180301|2017-12-18 09:00,18,122.8,122.9,122.65,122.85,739
20180301|2017-12-18 09:30,18,122.9,123.8,122.9,123.3,2481
20180301|2017-12-18 10:00,18,123.3,123.35,122.7,122.9,1090
20180301|2017-12-18 10:30,18,122.9,123.05,122.7,122.9,604
20180301|2017-12-18 11:00,18,122.9,123,122.4,122.4,872
20180301|2017-12-18 11:30,18,122.45,122.55,122.15,122.2,905
20180301|2017-12-18 12:00,18,122.25,122.25,121.75,121.9,2059
20180301|2017-12-19 03:00,19,121.9,122.3,121.65,122.05,634
20180301|2017-12-19 03:30,19,122,122,121.7,121.75,233
20180301|2017-12-19 04:00,19,121.7,121.8,121.3,121.65,333
20180301|2017-12-19 04:30,19,121.65,121.85,121.6,121.85,145
20180301|2017-12-19 05:00,19,121.75,121.85,121.65,121.85,127
20180301|2017-12-19 05:30,19,121.85,121.9,121.7,121.7,138
20180301|2017-12-19 06:00,19,121.7,121.8,121.5,121.5,173
20180301|2017-12-19 06:30,19,121.5,121.65,121.2,121.3,481
20180301|2017-12-19 07:00,19,121.25,122.45,121.25,122.4,1003
20180301|2017-12-19 07:30,19,122.4,122.45,121.3,121.45,953
20180301|2017-12-19 08:00,19,121.45,121.9,121.35,121.55,740
20180301|2017-12-19 08:30,19,121.55,122.2,121.35,121.85,900
20180301|2017-12-19 09:00,19,121.9,122.45,121.7,122.2,1022
20180301|2017-12-19 09:30,19,122.2,122.2,121.7,121.7,699
20180301|2017-12-19 10:00,19,121.75,122.05,121.7,121.9,531
20180301|2017-12-19 10:30,19,121.85,121.95,121.45,121.65,928
20180301|2017-12-19 11:00,19,121.6,121.6,121,121.25,1345
20180301|2017-12-19 11:30,19,121.25,121.65,121.15,121.15,700
20180301|2017-12-19 12:00,19,121.2,121.85,121.15,121.8,1633
20180301|2017-12-20 03:00,20,122.5,122.65,122.35,122.5,611
20180301|2017-12-20 03:30,20,122.5,122.8,122.45,122.55,277
20180301|2017-12-20 04:00,20,122.5,122.55,122.3,122.4,288
20180301|2017-12-20 04:30,20,122.45,122.45,122.05,122.25,347
20180301|2017-12-20 05:00,20,122.2,122.7,122.2,122.6,219
20180301|2017-12-20 05:30,20,122.6,122.6,122.3,122.4,182
20180301|2017-12-20 06:00,20,122.35,122.4,122.2,122.25,155
20180301|2017-12-20 06:30,20,122.25,122.5,122.25,122.45,178
20180301|2017-12-20 07:00,20,122.35,122.85,122.35,122.55,579
20180301|2017-12-20 07:30,20,122.6,122.7,122.35,122.65,767
20180301|2017-12-20 08:00,20,122.6,123.3,122.6,122.9,1044
20180301|2017-12-20 08:30,20,122.85,123.3,122.7,123.3,1082
20180301|2017-12-20 09:00,20,123.25,123.4,123,123.3,1087
20180301|2017-12-20 09:30,20,123.3,123.4,122.9,123.05,755
20180301|2017-12-20 10:00,20,123.05,123.35,123.05,123.15,645
20180301|2017-12-20 10:30,20,123.2,123.6,123.05,123.3,799
20180301|2017-12-20 11:00,20,123.25,123.5,123.05,123.3,784
20180301|2017-12-20 11:30,20,123.3,124.05,123.3,123.4,1298
20180301|2017-12-20 12:00,20,123.45,123.55,122.95,123.1,1358
20180301|2017-12-21 03:00,21,122.7,123.15,122.6,123.05,441
20180301|2017-12-21 03:30,21,123.05,123.15,122.95,123,261
20180301|2017-12-21 04:00,21,123.05,123.25,123.05,123.2,113
20180301|2017-12-21 04:30,21,123.2,123.25,123.15,123.25,76
20180301|2017-12-21 05:00,21,123.15,123.2,123,123.1,162
20180301|2017-12-21 05:30,21,123.15,123.2,123,123.05,203
20180301|2017-12-21 06:00,21,123,123,122.85,122.9,87
20180301|2017-12-21 06:30,21,122.9,123.15,122.65,123.1,416
20180301|2017-12-21 07:00,21,123.15,123.55,122.65,122.8,845
20180301|2017-12-21 07:30,21,122.75,122.8,121.7,122.05,1821
20180301|2017-12-21 08:00,21,122.05,122.05,121.3,121.4,1078
20180301|2017-12-21 08:30,21,121.45,121.85,121.35,121.55,1020
20180301|2017-12-21 09:00,21,121.6,121.85,121.45,121.65,607
20180301|2017-12-21 09:30,21,121.65,122.25,121.65,122.1,804
20180301|2017-12-21 10:00,21,122.1,122.2,121.9,122.05,612
20180301|2017-12-21 10:30,21,122.05,122.3,122,122.15,464
20180301|2017-12-21 11:00,21,122.15,122.55,122.1,122.3,511
20180301|2017-12-21 11:30,21,122.3,122.65,122.25,122.4,914
20180301|2017-12-21 12:00,21,122.4,122.55,122,122,821
20180301|2017-12-22 03:00,22,122.45,122.5,122.2,122.2,269
20180301|2017-12-22 03:30,22,122.25,122.4,122,122.05,254
20180301|2017-12-22 04:00,22,122.1,122.15,121.8,121.9,248
20180301|2017-12-22 04:30,22,122,122,121.9,121.9,52
20180301|2017-12-22 05:00,22,121.9,121.9,121.55,121.7,207
20180301|2017-12-22 05:30,22,121.7,121.7,121.55,121.55,134
20180301|2017-12-22 06:00,22,121.6,121.75,121.4,121.75,235
20180301|2017-12-22 06:30,22,121.75,122,121.6,122,268
20180301|2017-12-22 07:00,22,122,122.05,121.55,121.95,523
20180301|2017-12-22 07:30,22,121.95,122,121.6,121.7,363
20180301|2017-12-22 08:00,22,121.7,121.9,121.65,121.85,264
20180301|2017-12-22 08:30,22,121.85,121.95,120.6,120.8,2231
20180301|2017-12-22 09:00,22,120.85,120.9,120.1,120.25,1657
20180301|2017-12-22 09:30,22,120.2,120.25,119.5,119.75,1998
20180301|2017-12-22 10:00,22,119.75,120.2,119.6,120.1,798
20180301|2017-12-22 10:30,22,120.05,120.15,119.7,119.85,382
20180301|2017-12-22 11:00,22,119.85,120.3,119.8,120.2,497
20180301|2017-12-22 11:30,22,120.25,120.25,119.95,120.15,437
20180301|2017-12-22 12:00,22,120.15,120.7,120,120.55,908
20180301|2017-12-26 07:00,26,120.75,121.25,120.65,121.15,698
20180301|2017-12-26 07:30,26,121.15,121.95,121.1,121.6,814
20180301|2017-12-26 08:00,26,121.6,121.75,121.5,121.55,515
20180301|2017-12-26 08:30,26,121.5,121.55,121.2,121.4,586
20180301|2017-12-26 09:00,26,121.4,121.7,121.35,121.65,364
20180301|2017-12-26 09:30,26,121.7,121.8,121.4,121.45,479
20180301|2017-12-26 10:00,26,121.45,121.8,121.3,121.65,345
20180301|2017-12-26 10:30,26,121.65,121.8,121.4,121.5,281
20180301|2017-12-26 11:00,26,121.5,121.55,121.45,121.5,140
20180301|2017-12-26 11:30,26,121.55,121.7,121.5,121.65,291
20180301|2017-12-26 12:00,26,121.6,122.3,121.5,122.05,1196
20180301|2017-12-27 03:00,27,122.3,122.55,122,122.35,477
20180301|2017-12-27 03:30,27,122.4,122.6,122.35,122.55,168
20180301|2017-12-27 04:00,27,122.55,122.65,122.45,122.5,139
20180301|2017-12-27 04:30,27,122.5,122.5,122.3,122.35,229
20180301|2017-12-27 05:00,27,122.35,122.9,122.35,122.9,267
20180301|2017-12-27 05:30,27,122.9,122.9,122.5,122.8,375
20180301|2017-12-27 06:00,27,122.8,122.9,122.6,122.75,175
20180301|2017-12-27 06:30,27,122.8,122.85,122.05,122.15,548
20180301|2017-12-27 07:00,27,122.15,122.35,121.7,122,820
20180301|2017-12-27 07:30,27,122.05,123.3,122.05,123.15,1355
20180301|2017-12-27 08:00,27,123.15,123.35,122.95,123,844
20180301|2017-12-27 08:30,27,123,123.25,122.85,122.85,1266
20180301|2017-12-27 09:00,27,122.9,123.2,122.8,123.2,795
20180301|2017-12-27 09:30,27,123.15,124.45,123.1,123.9,3401
20180301|2017-12-27 10:00,27,123.85,124.25,123.75,123.9,920
20180301|2017-12-27 10:30,27,123.9,124,123.65,123.75,531
20180301|2017-12-27 11:00,27,123.8,124.05,123.7,124,474
20180301|2017-12-27 11:30,27,124,124,123.65,123.9,435
20180301|2017-12-27 12:00,27,123.9,124.7,123.9,124.35,2230
20180301|2017-12-28 03:00,28,124,124.55,123.95,124.3,344
20180301|2017-12-28 03:30,28,124.35,124.4,123.9,123.9,209
20180301|2017-12-28 04:00,28,123.95,124.15,123.95,124.1,306
20180301|2017-12-28 04:30,28,124.05,124.05,123.85,124,163
20180301|2017-12-28 05:00,28,123.95,124.05,123.9,124,124
20180301|2017-12-28 05:30,28,124,124.15,123.9,124.15,170
20180301|2017-12-28 06:00,28,124.15,124.2,124.05,124.05,152
20180301|2017-12-28 06:30,28,124.05,124.2,123.8,124,372
20180301|2017-12-28 07:00,28,123.95,124.4,123.9,124.25,734
20180301|2017-12-28 07:30,28,124.25,124.75,124.2,124.45,1005
20180301|2017-12-28 08:00,28,124.4,124.4,123.7,123.85,792
20180301|2017-12-28 08:30,28,123.95,124.15,123.7,123.8,784
20180301|2017-12-28 09:00,28,123.85,123.95,123.2,123.45,987
20180301|2017-12-28 09:30,28,123.45,123.8,123.45,123.6,632
20180301|2017-12-28 10:00,28,123.6,123.9,123.45,123.85,429
20180301|2017-12-28 10:30,28,123.85,124.15,123.75,123.9,452
20180301|2017-12-28 11:00,28,123.9,124,123.5,123.75,545
20180301|2017-12-28 11:30,28,123.7,124.2,123.7,124.2,522
20180301|2017-12-28 12:00,28,124.15,124.9,124.15,124.9,1193
20180301|2017-12-29 03:00,29,124.6,125,124.55,124.9,446
20180301|2017-12-29 03:30,29,124.9,125.25,124.85,125.05,451
20180301|2017-12-29 04:00,29,125.05,125.15,124.9,124.9,284
20180301|2017-12-29 04:30,29,124.9,124.95,124.6,124.75,315
20180301|2017-12-29 05:00,29,124.85,124.85,124.5,124.7,117
20180301|2017-12-29 05:30,29,124.65,124.75,124.6,124.65,111
20180301|2017-12-29 06:00,29,124.6,124.75,124.4,124.55,357
20180301|2017-12-29 06:30,29,124.6,124.75,124.5,124.7,356
20180301|2017-12-29 07:00,29,124.65,125.3,124.65,124.75,1143
20180301|2017-12-29 07:30,29,124.75,125.2,124.75,125.05,715
20180301|2017-12-29 08:00,29,125.05,125.3,124.9,125.25,622
20180301|2017-12-29 08:30,29,125.25,125.85,125,125.1,1643
20180301|2017-12-29 09:00,29,125.1,125.2,124.6,125.15,812
20180301|2017-12-29 09:30,29,125.15,125.5,125.05,125.35,542
20180301|2017-12-29 10:00,29,125.35,125.65,125.35,125.6,735
20180301|2017-12-29 10:30,29,125.6,125.65,125.3,125.6,411
20180301|2017-12-29 11:00,29,125.6,125.95,125.45,125.95,772
20180301|2017-12-29 11:30,29,125.95,126.1,125.65,126.05,913
20180301|2017-12-29 12:00,29,126.05,126.55,125.95,126.2,2902
20180301|2018-01-02 03:00,2,126,126.5,126,126.45,389
20180301|2018-01-02 03:30,2,126.4,126.75,126.3,126.7,336
20180301|2018-01-02 04:00,2,126.65,126.7,126.6,126.7,152
20180301|2018-01-02 04:30,2,126.7,126.8,126.65,126.65,212
20180301|2018-01-02 05:00,2,126.65,127.1,126.65,127.1,593
20180301|2018-01-02 05:30,2,127.15,127.55,127.15,127.25,664
20180301|2018-01-02 06:00,2,127.15,127.45,127.1,127.1,319
20180301|2018-01-02 06:30,2,127.05,127.75,127.05,127.7,657
20180301|2018-01-02 07:00,2,127.75,128.45,127.65,128.4,2493
20180301|2018-01-02 07:30,2,128.35,128.75,128.3,128.6,2369
20180301|2018-01-02 08:00,2,128.65,128.9,127.95,127.95,1752
20180301|2018-01-02 08:30,2,128,128.6,127.95,128.35,1488
20180301|2018-01-02 09:00,2,128.4,128.7,128.3,128.65,1236
20180301|2018-01-02 09:30,2,128.7,128.8,128.4,128.7,1521
20180301|2018-01-02 10:00,2,128.7,129.5,128.65,129.3,2680
20180301|2018-01-02 10:30,2,129.25,129.6,129.25,129.4,1664
20180301|2018-01-02 11:00,2,129.45,129.75,129.15,129.45,1732
20180301|2018-01-02 11:30,2,129.4,129.95,129.4,129.95,1394
20180301|2018-01-02 12:00,2,129.9,130.65,129.85,130.1,3212
20180301|2018-01-03 03:00,3,130,130.05,129.7,129.95,748
20180301|2018-01-03 03:30,3,129.9,130,129.55,129.55,409
20180301|2018-01-03 04:00,3,129.6,129.6,128.9,129.05,726
20180301|2018-01-03 04:30,3,129.05,129.6,129,129.5,627
20180301|2018-01-03 05:00,3,129.45,129.45,129.1,129.4,339
20180301|2018-01-03 05:30,3,129.45,129.5,129.3,129.5,276
20180301|2018-01-03 06:00,3,129.5,129.5,129.2,129.45,294
20180301|2018-01-03 06:30,3,129.45,129.7,129.05,129.6,984
20180301|2018-01-03 07:00,3,129.65,129.95,129.3,129.6,1365
20180301|2018-01-03 07:30,3,129.6,129.95,129.6,129.9,1245
20180301|2018-01-03 08:00,3,129.9,130.2,129.2,129.75,1715
20180301|2018-01-03 08:30,3,129.75,130.95,129.75,130.85,2947
20180301|2018-01-03 09:00,3,130.85,131.35,129.55,129.8,2806
20180301|2018-01-03 09:30,3,129.8,130.35,129.3,129.4,1955
20180301|2018-01-03 10:00,3,129.4,129.8,126.2,128.05,5054
20180301|2018-01-03 10:30,3,128.05,128.45,127.8,128.2,1903
20180301|2018-01-03 11:00,3,128.2,129.05,128.15,128.55,1744
20180301|2018-01-03 11:30,3,128.5,129.05,128.2,129.05,1282
20180301|2018-01-03 12:00,3,129.05,129.05,128.35,128.4,2106
20180301|2018-01-04 03:00,4,128.2,128.5,128.1,128.35,411
20180301|2018-01-04 03:30,4,128.4,128.6,128.25,128.6,239
20180301|2018-01-04 04:00,4,128.6,128.6,128.05,128.05,520
20180301|2018-01-04 04:30,4,128.05,128.45,128.05,128.3,284
20180301|2018-01-04 05:00,4,128.35,128.4,128.25,128.25,270
20180301|2018-01-04 05:30,4,128.2,128.35,128.05,128.2,263
20180301|2018-01-04 06:00,4,128.2,128.2,128.05,128.05,170
20180301|2018-01-04 06:30,4,128.05,128.1,127.4,127.75,981
20180301|2018-01-04 07:00,4,127.7,127.75,126.6,126.8,1691
20180301|2018-01-04 07:30,4,126.85,127.55,126.75,127.3,1157
20180301|2018-01-04 08:00,4,127.3,127.8,127.25,127.4,1367
20180301|2018-01-04 08:30,4,127.4,127.7,127.1,127.7,1450
20180301|2018-01-04 09:00,4,127.75,128.4,127.55,128.35,1618
20180301|2018-01-04 09:30,4,128.35,128.9,127.95,128.7,1685
20180301|2018-01-04 10:00,4,128.75,128.95,128.3,128.4,1399
20180301|2018-01-04 10:30,4,128.4,129.25,128.4,129.25,1290
20180301|2018-01-04 11:00,4,129.2,129.3,128.7,128.75,962
20180301|2018-01-04 11:30,4,128.75,129.1,128.7,128.95,781
20180301|2018-01-04 12:00,4,128.95,129.65,128.95,129.5,1978
20180301|2018-01-04 12:30,4,129.55,129.55,129.55,129.55,1
20180301|2018-01-05 03:00,5,129.2,129.55,128.85,128.85,470
20180301|2018-01-05 03:30,5,128.85,128.9,128.4,128.4,302
20180301|2018-01-05 04:00,5,128.4,129,128.35,128.7,520
20180301|2018-01-05 04:30,5,128.65,128.95,128.55,128.9,340
20180301|2018-01-05 05:00,5,128.85,129.05,128.75,128.9,198
20180301|2018-01-05 05:30,5,128.9,128.95,128.6,128.7,319
20180301|2018-01-05 06:00,5,128.75,128.75,128.2,128.35,734
20180301|2018-01-05 06:30,5,128.35,128.5,127.9,128.25,699
20180301|2018-01-05 07:00,5,128.2,129,128.2,128.85,873
20180301|2018-01-05 07:30,5,128.8,129.45,128.75,129.3,1558
20180301|2018-01-05 08:00,5,129.3,129.35,128.3,128.5,1623
20180301|2018-01-05 08:30,5,128.5,128.9,128.2,128.85,1236
20180301|2018-01-05 09:00,5,128.9,129.3,128.9,128.95,1199
20180301|2018-01-05 09:30,5,128.95,129,128.6,128.95,835
20180301|2018-01-05 10:00,5,128.95,129,128.1,128.1,1188
20180301|2018-01-05 10:30,5,128.1,128.5,127.95,128.45,1093
20180301|2018-01-05 11:00,5,128.45,128.45,128.15,128.3,824
20180301|2018-01-05 11:30,5,128.3,128.65,128.25,128.3,983
20180301|2018-01-05 12:00,5,128.4,128.55,128.15,128.4,1472
20180301|2018-01-08 03:00,8,127.6,127.65,127.05,127.35,798
20180301|2018-01-08 03:30,8,127.35,127.4,126.75,127.05,670
20180301|2018-01-08 04:00,8,127.1,127.3,127.05,127.1,282
20180301|2018-01-08 04:30,8,127.05,127.3,126.9,127.25,329
20180301|2018-01-08 05:00,8,127.25,127.45,126.85,126.95,615
20180301|2018-01-08 05:30,8,127,127.1,126.25,126.4,512
20180301|2018-01-08 06:00,8,126.4,126.4,125.2,126.25,1685
20180301|2018-01-08 06:30,8,126.2,126.6,126.15,126.35,815
20180301|2018-01-08 07:00,8,126.4,126.45,125.75,125.8,1461
20180301|2018-01-08 07:30,8,125.8,126.05,125.3,125.75,1768
20180301|2018-01-08 08:00,8,125.75,126.35,125.2,126.3,1471
20180301|2018-01-08 08:30,8,126.25,126.35,125.55,125.8,1264
20180301|2018-01-08 09:00,8,125.75,125.75,124.6,125.05,1948
20180301|2018-01-08 09:30,8,125,125.4,124.75,125.2,1198
20180301|2018-01-08 10:00,8,125.2,125.25,124.65,124.65,1118
20180301|2018-01-08 10:30,8,124.65,124.95,124.3,124.85,1687
20180301|2018-01-08 11:00,8,124.85,125.3,124.85,125.15,909
20180301|2018-01-08 11:30,8,125.15,125.65,125.15,125.45,1026
20180301|2018-01-08 12:00,8,125.55,125.85,124.9,124.9,2614
20180301|2018-01-09 03:00,9,125.3,125.3,124.85,124.85,730
20180301|2018-01-09 03:30,9,124.85,125,124.7,124.85,332
20180301|2018-01-09 04:00,9,124.95,124.95,124.5,124.55,437
20180301|2018-01-09 04:30,9,124.5,124.55,124.2,124.25,681
20180301|2018-01-09 05:00,9,124.25,124.3,124.1,124.3,259
20180301|2018-01-09 05:30,9,124.25,124.55,124.2,124.35,344
20180301|2018-01-09 06:00,9,124.35,124.5,124.25,124.3,260
20180301|2018-01-09 06:30,9,124.25,124.25,123.65,123.85,1062
20180301|2018-01-09 07:00,9,123.85,123.9,122.85,122.95,1840
20180301|2018-01-09 07:30,9,123,123.65,122.6,123.45,1989
20180301|2018-01-09 08:00,9,123.5,123.7,123.05,123.3,921
20180301|2018-01-09 08:30,9,123.3,124.1,123.1,123.85,1964
20180301|2018-01-09 09:00,9,123.8,124.75,123.8,124.05,1740
20180301|2018-01-09 09:30,9,124.1,124.3,123.85,124.25,653
20180301|2018-01-09 10:00,9,124.25,124.7,124.1,124.4,796
20180301|2018-01-09 10:30,9,124.4,124.9,124.35,124.75,806
20180301|2018-01-09 11:00,9,124.8,124.85,124.5,124.8,793
20180301|2018-01-09 11:30,9,124.8,124.9,124.65,124.85,605
20180301|2018-01-09 12:00,9,124.85,125.25,124.8,125.05,2136
20180301|2018-01-10 03:00,10,125.45,125.65,125.2,125.45,631
20180301|2018-01-10 03:30,10,125.35,125.6,125.25,125.3,294
20180301|2018-01-10 04:00,10,125.25,125.3,124.65,124.7,648
20180301|2018-01-10 04:30,10,124.7,125.5,124.6,125.25,553
20180301|2018-01-10 05:00,10,125.15,125.6,125.15,125.5,235
20180301|2018-01-10 05:30,10,125.5,125.95,125.45,125.65,660
20180301|2018-01-10 06:00,10,125.65,125.85,125.35,125.4,416
20180301|2018-01-10 06:30,10,125.4,125.45,125.05,125.15,395
20180301|2018-01-10 07:00,10,125.15,125.35,124.25,124.35,1535
20180301|2018-01-10 07:30,10,124.3,124.4,123.8,123.95,1234
20180301|2018-01-10 08:00,10,123.95,124,123.3,123.75,1460
20180301|2018-01-10 08:30,10,123.7,123.8,123,123.65,1759
20180301|2018-01-10 09:00,10,123.65,124,123.5,123.95,783
20180301|2018-01-10 09:30,10,124,124.1,123.5,123.85,1034
20180301|2018-01-10 10:00,10,123.85,124.2,123.8,123.9,792
20180301|2018-01-10 10:30,10,123.9,124.2,123.55,124.2,885
20180301|2018-01-10 11:00,10,124.15,124.35,123.75,124,907
20180301|2018-01-10 11:30,10,124,124,123.5,123.7,594
20180301|2018-01-10 12:00,10,123.7,124.1,123.25,123.95,2210
20180301|2018-01-11 03:00,11,123.95,124,123.4,123.4,384
20180301|2018-01-11 03:30,11,123.4,123.5,123.2,123.4,372
20180301|2018-01-11 04:00,11,123.45,123.6,123.35,123.55,251
20180301|2018-01-11 04:30,11,123.5,123.6,123.25,123.25,187
20180301|2018-01-11 05:00,11,123.25,123.45,123.2,123.25,146
20180301|2018-01-11 05:30,11,123.25,123.3,122.65,122.8,636
20180301|2018-01-11 06:00,11,122.8,123.15,122.7,122.8,246
20180301|2018-01-11 06:30,11,122.75,123.1,122.75,122.9,496
20180301|2018-01-11 07:00,11,122.9,123,122.2,122.35,1472
20180301|2018-01-11 07:30,11,122.3,122.85,122.25,122.35,1401
20180301|2018-01-11 08:00,11,122.35,122.6,122.15,122.4,1161
20180301|2018-01-11 08:30,11,122.4,122.55,122.15,122.45,1325
20180301|2018-01-11 09:00,11,122.5,123.1,122.45,122.85,1267
20180301|2018-01-11 09:30,11,122.8,123.4,122.8,123.4,759
20180301|2018-01-11 10:00,11,123.4,123.6,122.8,122.95,886
20180301|2018-01-11 10:30,11,122.9,122.95,122.6,122.8,833
20180301|2018-01-11 11:00,11,122.8,122.9,122.55,122.85,659
20180301|2018-01-11 11:30,11,122.9,123.05,122.75,122.75,493
20180301|2018-01-11 12:00,11,122.8,122.9,122.25,122.5,2537
20180301|2018-01-12 03:00,12,122.8,123.25,122.75,123.2,975
20180301|2018-01-12 03:30,12,123.2,123.2,122.8,122.95,191
20180301|2018-01-12 04:00,12,122.95,123,122.7,122.9,162
20180301|2018-01-12 04:30,12,122.9,123.15,122.9,123,138
20180301|2018-01-12 05:00,12,122.95,123.05,122.8,122.95,244
20180301|2018-01-12 05:30,12,122.95,123.1,122.85,122.85,432
20180301|2018-01-12 06:00,12,122.8,122.9,122.7,122.85,218
20180301|2018-01-12 06:30,12,122.8,123.2,122.8,123.2,285
20180301|2018-01-12 07:00,12,123.15,123.15,122.45,122.55,1284
20180301|2018-01-12 07:30,12,122.55,122.6,122.2,122.2,1595
20180301|2018-01-12 08:00,12,122.2,123,122.2,122.85,1353
20180301|2018-01-12 08:30,12,122.85,122.9,122.4,122.5,1086
20180301|2018-01-12 09:00,12,122.5,122.6,121.6,122.15,2404
20180301|2018-01-12 09:30,12,122.15,122.3,121.95,122,1332
20180301|2018-01-12 10:00,12,121.95,122,121.2,121.45,2340
20180301|2018-01-12 10:30,12,121.5,121.55,121.25,121.45,896
20180301|2018-01-12 11:00,12,121.4,121.6,120.9,121.4,1503
20180301|2018-01-12 11:30,12,121.4,122,121.25,122,1661
20180301|2018-01-12 12:00,12,122.05,122.45,121.85,122.45,2638
20180301|2018-01-12 12:30,12,122.45,122.45,122.45,122.45,2
20180301|2018-01-16 03:00,16,121.8,121.85,121.2,121.25,944
20180301|2018-01-16 03:30,16,121.25,121.7,121.2,121.4,366
20180301|2018-01-16 04:00,16,121.45,121.45,121.15,121.25,393
20180301|2018-01-16 04:30,16,121.25,121.25,120.85,121.05,558
20180301|2018-01-16 05:00,16,121,121.2,120.85,121.2,268
20180301|2018-01-16 05:30,16,121.2,121.6,121.1,121.35,314
20180301|2018-01-16 06:00,16,121.35,121.8,121.3,121.55,363
20180301|2018-01-16 06:30,16,121.55,121.55,121.2,121.5,525
20180301|2018-01-16 07:00,16,121.5,121.6,120.75,120.75,1049
20180301|2018-01-16 07:30,16,120.8,120.9,120.55,120.8,1134
20180301|2018-01-16 08:00,16,120.85,121.25,120.7,120.95,1109
20180301|2018-01-16 08:30,16,120.95,120.95,120.6,120.8,1090
20180301|2018-01-16 09:00,16,120.75,120.85,120.35,120.4,1371
20180301|2018-01-16 09:30,16,120.45,120.7,120.35,120.4,1217
20180301|2018-01-16 10:00,16,120.35,120.55,120.35,120.45,931
20180301|2018-01-16 10:30,16,120.45,120.5,120.15,120.2,1511
20180301|2018-01-16 11:00,16,120.2,120.25,119.85,120.05,2173
20180301|2018-01-16 11:30,16,120.05,120.15,119.9,120,700
20180301|2018-01-16 12:00,16,120.05,120.8,119.9,120.8,2133
20180301|2018-01-17 03:00,17,121,121.2,120.65,120.8,543
20180301|2018-01-17 03:30,17,120.7,121,120.65,120.85,243
20180301|2018-01-17 04:00,17,120.8,120.8,120.4,120.7,405
20180301|2018-01-17 04:30,17,120.7,120.9,120.7,120.85,153
20180301|2018-01-17 05:00,17,120.75,121,120.45,120.95,404
20180301|2018-01-17 05:30,17,120.9,121,120.75,120.85,378
20180301|2018-01-17 06:00,17,120.85,120.9,120.75,120.75,207
20180301|2018-01-17 06:30,17,120.75,121.05,120.75,120.9,371
20180301|2018-01-17 07:00,17,120.9,120.95,120.4,120.4,1163
20180301|2018-01-17 07:30,17,120.4,120.6,120.15,120.6,1590
20180301|2018-01-17 08:00,17,120.6,122.7,120.6,122.35,3756
20180301|2018-01-17 08:30,17,122.35,122.4,121.85,122.2,1825
20180301|2018-01-17 09:00,17,122.15,122.4,121.75,122.2,1437
20180301|2018-01-17 09:30,17,122.25,122.25,121.8,122.1,739
20180301|2018-01-17 10:00,17,122.05,123.1,121.75,122.85,2438
20180301|2018-01-17 10:30,17,122.85,123.05,122.6,122.8,1735
20180301|2018-01-17 11:00,17,122.8,123.25,122.7,123.1,1222
20180301|2018-01-17 11:30,17,123.1,123.8,123.1,123.2,1697
20180301|2018-01-17 12:00,17,123.2,123.4,122.85,123.25,1621
20180301|2018-01-18 03:00,18,123.65,123.9,123.4,123.5,859
20180301|2018-01-18 03:30,18,123.5,123.7,123.3,123.6,241
20180301|2018-01-18 04:00,18,123.65,123.7,123.25,123.4,332
20180301|2018-01-18 04:30,18,123.35,123.55,123.25,123.35,253
20180301|2018-01-18 05:00,18,123.3,123.8,123.3,123.65,411
20180301|2018-01-18 05:30,18,123.65,123.7,123.25,123.35,351
20180301|2018-01-18 06:00,18,123.3,123.5,123.25,123.25,266
20180301|2018-01-18 06:30,18,123.25,123.25,122.6,122.6,702
20180301|2018-01-18 07:00,18,122.6,122.9,121.85,122.4,1357
20180301|2018-01-18 07:30,18,122.35,122.5,121.8,122.15,1435
20180301|2018-01-18 08:00,18,122.1,122.1,121.4,121.9,1246
20180301|2018-01-18 08:30,18,121.9,122.7,121.9,122.3,1428
20180301|2018-01-18 09:00,18,122.3,122.3,121.65,121.65,985
20180301|2018-01-18 09:30,18,121.65,121.95,121.2,121.55,1427
20180301|2018-01-18 10:00,18,121.55,121.85,121.35,121.8,1024
20180301|2018-01-18 10:30,18,121.75,121.8,121.25,121.55,670
20180301|2018-01-18 11:00,18,121.55,121.95,121.45,121.75,517
20180301|2018-01-18 11:30,18,121.8,121.8,121.4,121.45,504
20180301|2018-01-18 12:00,18,121.45,121.55,120.95,120.95,2121
20180301|2018-01-18 12:30,18,120.95,120.95,120.95,120.95,1
20180301|2018-01-19 03:00,19,121.1,121.5,121.1,121.4,473
20180301|2018-01-19 03:30,19,121.4,121.55,121.35,121.35,323
20180301|2018-01-19 04:00,19,121.35,121.35,121.05,121.1,279
20180301|2018-01-19 04:30,19,121.15,121.25,121.05,121.05,202
20180301|2018-01-19 05:00,19,121.05,121.3,120.95,121.3,311
20180301|2018-01-19 05:30,19,121.3,121.4,121.15,121.4,180
20180301|2018-01-19 06:00,19,121.4,121.75,121.3,121.3,333
20180301|2018-01-19 06:30,19,121.3,121.6,121.3,121.5,386
20180301|2018-01-19 07:00,19,121.5,121.55,120.8,121.3,1025
20180301|2018-01-19 07:30,19,121.3,121.5,120.15,120.4,2115
20180301|2018-01-19 08:00,19,120.4,120.4,119.65,119.75,1968
20180301|2018-01-19 08:30,19,119.75,120.6,119.6,120.55,1592
20180301|2018-01-19 09:00,19,120.55,121.45,120.4,121,1880
20180301|2018-01-19 09:30,19,120.95,121.15,120.7,120.7,755
20180301|2018-01-19 10:00,19,120.65,121.35,120.65,121.35,1170
20180301|2018-01-19 10:30,19,121.35,121.45,120.85,120.95,972
20180301|2018-01-19 11:00,19,120.95,121.05,120.8,121,615
20180301|2018-01-19 11:30,19,121,121.05,120.85,121,320
20180301|2018-01-19 12:00,19,121,121.45,120.75,121.35,1262
20180301|2018-01-19 12:30,19,121.35,121.35,121.35,121.35,1
20180301|2018-01-22 03:00,22,121.65,122.25,121.6,121.75,768
20180301|2018-01-22 03:30,22,121.85,122.1,121.85,122,196
20180301|2018-01-22 04:00,22,121.95,122.1,121.85,122,163
20180301|2018-01-22 04:30,22,122,122,121.7,121.85,130
20180301|2018-01-22 05:00,22,121.8,122.2,121.75,121.9,311
20180301|2018-01-22 05:30,22,121.9,121.9,121.75,121.75,198
20180301|2018-01-22 06:00,22,121.75,121.8,121.65,121.8,188
20180301|2018-01-22 06:30,22,121.75,122.3,121.55,122.25,546
20180301|2018-01-22 07:00,22,122.25,123,121.85,122.95,1879
20180301|2018-01-22 07:30,22,122.95,123.2,122.6,122.95,1497
20180301|2018-01-22 08:00,22,122.9,123,122.5,122.6,936
20180301|2018-01-22 08:30,22,122.6,122.75,122.25,122.7,978
20180301|2018-01-22 09:00,22,122.65,122.85,122.45,122.7,658
20180301|2018-01-22 09:30,22,122.7,123.35,122.6,123.05,1731
20180301|2018-01-22 10:00,22,123,123,122.7,122.8,638
20180301|2018-01-22 10:30,22,122.8,122.9,122.45,122.75,766
20180301|2018-01-22 11:00,22,122.7,122.75,122.25,122.55,609
20180301|2018-01-22 11:30,22,122.55,122.9,122.5,122.75,511
20180301|2018-01-22 12:00,22,122.8,122.9,122.35,122.45,1270
20180301|2018-01-23 03:00,23,122.15,122.4,122.05,122.2,443
20180301|2018-01-23 03:30,23,122.25,122.25,121.85,121.9,398
20180301|2018-01-23 04:00,23,121.9,121.9,121.65,121.7,427
20180301|2018-01-23 04:30,23,121.7,121.75,121.3,121.45,483
20180301|2018-01-23 05:00,23,121.45,121.5,121.15,121.25,291
20180301|2018-01-23 05:30,23,121.2,121.5,121.2,121.45,216
20180301|2018-01-23 06:00,23,121.45,121.65,121.3,121.45,386
20180301|2018-01-23 06:30,23,121.4,121.6,121.3,121.4,229
20180301|2018-01-23 07:00,23,121.35,121.35,120.9,121.1,1148
20180301|2018-01-23 07:30,23,121.1,121.55,120.5,121.15,2052
20180301|2018-01-23 08:00,23,121.15,121.25,120.7,121.2,947
20180301|2018-01-23 08:30,23,121.2,121.25,120.9,121.15,658
20180301|2018-01-23 09:00,23,121.15,121.25,120.65,121.2,682
20180301|2018-01-23 09:30,23,121.2,121.35,120.8,120.9,726
20180301|2018-01-23 10:00,23,120.95,121.1,120.65,120.85,496
20180301|2018-01-23 10:30,23,120.8,121,120.7,120.8,502
20180301|2018-01-23 11:00,23,120.8,120.95,120.7,120.85,534
20180301|2018-01-23 11:30,23,120.8,120.95,120.65,120.75,445
20180301|2018-01-23 12:00,23,120.8,121.1,120.7,120.95,1021
20180301|2018-01-24 03:00,24,121.25,121.25,120.85,121,370
20180301|2018-01-24 03:30,24,121,121.25,120.95,121.1,368
20180301|2018-01-24 04:00,24,121.05,121.1,120.9,120.95,150
20180301|2018-01-24 04:30,24,120.95,121.05,120.9,120.95,210
20180301|2018-01-24 05:00,24,120.9,121.25,120.7,121.25,392
20180301|2018-01-24 05:30,24,121.25,121.35,121.05,121.05,248
20180301|2018-01-24 06:00,24,121.1,121.35,120.95,121.35,225
20180301|2018-01-24 06:30,24,121.4,121.9,121.1,121.6,715
20180301|2018-01-24 07:00,24,121.6,122.1,121.35,121.95,921
20180301|2018-01-24 07:30,24,121.95,122.15,121.7,121.8,817
20180301|2018-01-24 08:00,24,121.8,122.55,121.6,122.35,884
20180301|2018-01-24 08:30,24,122.4,122.9,122,122.3,1744
20180301|2018-01-24 09:00,24,122.25,122.45,121.75,122.1,878
20180301|2018-01-24 09:30,24,122.1,122.6,122.05,122.6,800
20180301|2018-01-24 10:00,24,122.6,122.6,122.1,122.3,1028
20180301|2018-01-24 10:30,24,122.4,122.95,122.15,122.9,890
20180301|2018-01-24 11:00,24,122.9,123.1,122.55,122.55,982
20180301|2018-01-24 11:30,24,122.5,122.7,122.4,122.5,502
20180301|2018-01-24 12:00,24,122.5,122.75,122.2,122.25,1416
20180301|2018-01-25 03:00,25,122.7,124.45,122.7,123.95,1851
20180301|2018-01-25 03:30,25,123.9,124.8,123.85,124.6,1224
20180301|2018-01-25 04:00,25,124.6,124.7,124.15,124.35,584
20180301|2018-01-25 04:30,25,124.3,124.3,124.1,124.25,206
20180301|2018-01-25 05:00,25,124.25,124.5,124.15,124.45,382
20180301|2018-01-25 05:30,25,124.4,124.5,124.25,124.5,290
20180301|2018-01-25 06:00,25,124.5,124.5,124.2,124.25,194
20180301|2018-01-25 06:30,25,124.2,124.3,123.9,124.05,580
20180301|2018-01-25 07:00,25,124.05,124.2,123.55,124,791
20180301|2018-01-25 07:30,25,124,124.95,124,124.8,2097
20180301|2018-01-25 08:00,25,124.8,125.5,124.75,125.15,3080
20180301|2018-01-25 08:30,25,125.2,125.25,123.3,123.5,2537
20180301|2018-01-25 09:00,25,123.5,123.9,123.3,123.6,1118
20180301|2018-01-25 09:30,25,123.55,123.7,121.7,122.85,2434
20180301|2018-01-25 10:00,25,122.85,123.1,122.3,122.75,1117
20180301|2018-01-25 10:30,25,122.7,123.25,122.7,122.8,1357
20180301|2018-01-25 11:00,25,122.8,123.5,122.75,123.4,1047
20180301|2018-01-25 11:30,25,123.35,123.75,123.3,123.7,1193
20180301|2018-01-25 12:00,25,123.75,123.8,123.2,123.65,1310
20180301|2018-01-26 03:00,26,123.65,124.3,123.55,124.2,652
20180301|2018-01-26 03:30,26,124.2,124.2,123.7,123.7,300
20180301|2018-01-26 04:00,26,123.75,123.8,123.65,123.7,173
20180301|2018-01-26 04:30,26,123.7,123.8,123.55,123.8,194
20180301|2018-01-26 05:00,26,123.8,124.25,123.8,124.25,449
20180301|2018-01-26 05:30,26,124.2,124.35,124,124.25,355
20180301|2018-01-26 06:00,26,124.2,124.2,123.7,123.85,572
20180301|2018-01-26 06:30,26,123.85,124.3,123.85,124.25,433
20180301|2018-01-26 07:00,26,124.3,124.65,123.9,124.05,1370
20180301|2018-01-26 07:30,26,123.95,124.55,123.9,124.35,1203
20180301|2018-01-26 08:00,26,124.4,124.4,123.5,123.9,1133
20180301|2018-01-26 08:30,26,123.95,124.9,123.95,124.75,1917
20180301|2018-01-26 09:00,26,124.75,125,124.4,124.55,1179
20180301|2018-01-26 09:30,26,124.55,124.85,124.45,124.5,730
20180301|2018-01-26 10:00,26,124.45,124.8,124.4,124.75,639
20180301|2018-01-26 10:30,26,124.75,124.9,124.4,124.7,578
20180301|2018-01-26 11:00,26,124.7,125.05,124.55,124.55,1031
20180301|2018-01-26 11:30,26,124.6,125.1,124.4,125.1,710
20180301|2018-01-26 12:00,26,125.1,125.35,124.85,125.3,1873
20180301|2018-01-29 03:00,29,125.55,125.7,125.3,125.45,878
20180301|2018-01-29 03:30,29,125.45,125.65,125.35,125.4,231
20180301|2018-01-29 04:00,29,125.45,125.65,125.45,125.6,206
20180301|2018-01-29 04:30,29,125.6,125.65,125.4,125.6,160
20180301|2018-01-29 05:00,29,125.55,125.55,125.3,125.45,273
20180301|2018-01-29 05:30,29,125.45,125.5,125.15,125.2,274
20180301|2018-01-29 06:00,29,125.2,125.3,124.8,124.85,353
20180301|2018-01-29 06:30,29,124.85,125.1,124.55,124.85,575
20180301|2018-01-29 07:00,29,124.9,125.7,124.85,125.6,1241
20180301|2018-01-29 07:30,29,125.65,125.85,125.25,125.5,1479
20180301|2018-01-29 08:00,29,125.5,125.55,124.55,124.8,1665
20180301|2018-01-29 08:30,29,124.85,125.05,123.65,124.25,2435
20180301|2018-01-29 09:00,29,124.25,124.8,124.15,124.7,1488
20180301|2018-01-29 09:30,29,124.7,125.15,124.7,125,1249
20180301|2018-01-29 10:00,29,125.05,125.15,124.75,125.05,1067
20180301|2018-01-29 10:30,29,125.1,125.55,125,125.45,1079
20180301|2018-01-29 11:00,29,125.4,125.55,124.95,125,990
20180301|2018-01-29 11:30,29,124.95,125.5,124.95,125.45,639
20180301|2018-01-29 12:00,29,125.5,125.5,124.7,124.8,1558
20180301|2018-01-30 03:00,30,124.75,124.85,124.5,124.6,343
20180301|2018-01-30 03:30,30,124.55,124.7,124.35,124.6,293
20180301|2018-01-30 04:00,30,124.65,124.9,124.6,124.9,245
20180301|2018-01-30 04:30,30,124.9,125,124.8,124.8,128
20180301|2018-01-30 05:00,30,124.8,125.2,124.7,125.2,483
20180301|2018-01-30 05:30,30,125.2,125.2,124.8,124.95,300
20180301|2018-01-30 06:00,30,124.95,125,124.65,124.65,376
20180301|2018-01-30 06:30,30,124.6,124.75,124.25,124.4,624
20180301|2018-01-30 07:00,30,124.4,124.75,123.95,124.25,1517
20180301|2018-01-30 07:30,30,124.3,124.75,124,124.7,1049
20180301|2018-01-30 08:00,30,124.7,124.75,123.8,124.15,1211
20180301|2018-01-30 08:30,30,124.2,124.25,122.45,122.65,4216
20180301|2018-01-30 09:00,30,122.65,123.25,122.55,122.7,1549
20180301|2018-01-30 09:30,30,122.7,122.9,122.6,122.7,1042
20180301|2018-01-30 10:00,30,122.65,122.95,121.55,121.8,2696
20180301|2018-01-30 10:30,30,121.75,122.1,121.6,121.95,1305
20180301|2018-01-30 11:00,30,121.9,122.2,121.75,122.15,697
20180301|2018-01-30 11:30,30,122.2,122.5,122,122.3,703
20180301|2018-01-30 12:00,30,122.35,122.5,121.95,122.2,1708
20180301|2018-01-31 03:00,31,122.5,122.5,122.25,122.25,432
20180301|2018-01-31 03:30,31,122.3,122.4,122.05,122.25,314
20180301|2018-01-31 04:00,31,122.25,122.5,121.95,122.5,414
20180301|2018-01-31 04:30,31,122.5,122.5,122.35,122.45,183
20180301|2018-01-31 05:00,31,122.4,122.8,122.4,122.6,369
20180301|2018-01-31 05:30,31,122.6,122.8,122.4,122.75,251
20180301|2018-01-31 06:00,31,122.8,122.8,122.6,122.7,182
20180301|2018-01-31 06:30,31,122.65,122.8,122.4,122.45,297
20180301|2018-01-31 07:00,31,122.5,123.05,122.45,122.85,811
20180301|2018-01-31 07:30,31,122.9,123.3,122.85,123.2,1134
20180301|2018-01-31 08:00,31,123.2,123.3,122.65,123,830
20180301|2018-01-31 08:30,31,123.05,123.15,122.3,122.45,1040
20180301|2018-01-31 09:00,31,122.4,122.75,121.95,122.2,1203
20180301|2018-01-31 09:30,31,122.2,122.75,122.1,122.6,774
20180301|2018-01-31 10:00,31,122.6,123,122.2,122.25,746
20180301|2018-01-31 10:30,31,122.3,122.55,121.95,122,790
20180301|2018-01-31 11:00,31,122,122.15,121.8,122.15,893
20180301|2018-01-31 11:30,31,122.15,122.15,121.25,121.25,1416
20180301|2018-01-31 12:00,31,121.3,122.1,121.15,122,2574
20180301|2018-02-01 03:00,1,121.7,122,121.7,121.75,397
20180301|2018-02-01 03:30,1,121.8,122.05,121.7,122,360
20180301|2018-02-01 04:00,1,122,122.3,121.9,121.95,390
20180301|2018-02-01 04:30,1,121.95,122.2,121.75,121.85,160
20180301|2018-02-01 05:00,1,121.8,121.95,121.5,121.6,284
20180301|2018-02-01 05:30,1,121.6,121.8,121.5,121.75,156
20180301|2018-02-01 06:00,1,121.75,121.8,121.6,121.65,245
20180301|2018-02-01 06:30,1,121.6,121.65,121.2,121.35,428
20180301|2018-02-01 07:00,1,121.3,121.6,121.1,121.6,962
20180301|2018-02-01 07:30,1,121.6,121.6,120.8,120.8,1216
20180301|2018-02-01 08:00,1,120.85,120.85,120.35,120.75,2191
20180301|2018-02-01 08:30,1,120.7,121.25,120.35,120.9,1341
20180301|2018-02-01 09:00,1,120.95,121.4,120.85,121.35,939
20180301|2018-02-01 09:30,1,121.35,121.7,121.25,121.4,1056
20180301|2018-02-01 10:00,1,121.4,121.6,120.95,121.05,882
20180301|2018-02-01 10:30,1,121.05,121.55,120.95,121.55,766
20180301|2018-02-01 11:00,1,121.55,121.7,121.1,121.3,914
20180301|2018-02-01 11:30,1,121.25,121.35,120.75,121.05,738
20180301|2018-02-01 12:00,1,121,121.55,121,121.5,1602
20180301|2018-02-02 03:00,2,121.55,121.6,120.9,120.95,500
20180301|2018-02-02 03:30,2,120.9,121.3,120.9,121.1,448
20180301|2018-02-02 04:00,2,121.1,121.15,120.95,120.95,166
20180301|2018-02-02 04:30,2,120.95,121,120.9,120.9,173
20180301|2018-02-02 05:00,2,120.9,121,120.75,120.8,328
20180301|2018-02-02 05:30,2,120.85,120.9,120.6,120.6,272
20180301|2018-02-02 06:00,2,120.6,120.7,120.55,120.65,237
20180301|2018-02-02 06:30,2,120.6,120.9,120.6,120.75,281
20180301|2018-02-02 07:00,2,120.75,121.35,120.6,121.25,740
20180301|2018-02-02 07:30,2,121.25,121.35,120.05,120.15,2651
20180301|2018-02-02 08:00,2,120.1,121,120,120.85,1538
20180301|2018-02-02 08:30,2,120.85,120.9,120.3,120.35,1001
20180301|2018-02-02 09:00,2,120.35,120.65,120.2,120.5,876
20180301|2018-02-02 09:30,2,120.6,120.75,120.3,120.35,630
20180301|2018-02-02 10:00,2,120.35,120.35,119.85,120.3,2011
20180301|2018-02-02 10:30,2,120.3,120.75,120.05,120.65,1127
20180301|2018-02-02 11:00,2,120.65,120.7,120.25,120.65,1037
20180301|2018-02-02 11:30,2,120.65,120.7,120.25,120.45,631
20180301|2018-02-02 12:00,2,120.45,120.5,120.2,120.3,1833
20180301|2018-02-05 03:00,5,120.4,120.4,119.8,119.85,763
20180301|2018-02-05 03:30,5,119.85,120.1,119.8,119.95,241
20180301|2018-02-05 04:00,5,120,120.35,119.9,120.25,414
20180301|2018-02-05 04:30,5,120.3,120.4,120.25,120.3,153
20180301|2018-02-05 05:00,5,120.3,120.3,120,120.1,250
20180301|2018-02-05 05:30,5,120.1,120.25,119.9,120.05,328
20180301|2018-02-05 06:00,5,120,120.1,119.8,119.85,257
20180301|2018-02-05 06:30,5,119.8,120.15,119.8,119.85,301
20180301|2018-02-05 07:00,5,119.85,120.4,119.85,120.4,882
20180301|2018-02-05 07:30,5,120.4,120.55,120,120.4,991
20180301|2018-02-05 08:00,5,120.4,120.7,119.95,120.25,978
20180301|2018-02-05 08:30,5,120.2,120.4,119.5,119.7,2280
20180301|2018-02-05 09:00,5,119.65,119.9,119.6,119.75,1002
20180301|2018-02-05 09:30,5,119.75,120.35,119.7,120.15,1094
20180301|2018-02-05 10:00,5,120.2,120.7,120,120.55,933
20180301|2018-02-05 10:30,5,120.55,120.55,120.1,120.2,656
20180301|2018-02-05 11:00,5,120.2,120.3,119.95,120.25,569
20180301|2018-02-05 11:30,5,120.25,120.5,120.15,120.25,451
20180301|2018-02-05 12:00,5,120.3,120.35,119.7,119.8,1735
20180301|2018-02-06 03:00,6,120,120.15,119.8,120.05,555
20180301|2018-02-06 03:30,6,120.05,120.2,119.9,120.15,254
20180301|2018-02-06 04:00,6,120.15,120.15,119.85,119.95,243
20180301|2018-02-06 04:30,6,119.95,120.05,119.85,119.9,243
20180301|2018-02-06 05:00,6,119.85,119.9,119.6,119.65,407
20180301|2018-02-06 05:30,6,119.65,119.7,119.45,119.5,795
20180301|2018-02-06 06:00,6,119.5,119.55,119.45,119.45,418
20180301|2018-02-06 06:30,6,119.45,119.7,119.1,119.4,1078
20180301|2018-02-06 07:00,6,119.35,119.95,119.35,119.95,632
20180301|2018-02-06 07:30,6,119.95,122.65,119.85,121.75,6610
20180301|2018-02-06 08:00,6,121.75,121.85,121.25,121.4,1487
20180301|2018-02-06 08:30,6,121.4,121.9,121.2,121.5,1240
20180301|2018-02-06 09:00,6,121.5,121.6,121.2,121.3,898
20180301|2018-02-06 09:30,6,121.3,121.75,121.25,121.7,827
20180301|2018-02-06 10:00,6,121.7,121.9,121.6,121.75,857
20180301|2018-02-06 10:30,6,121.75,121.9,121.5,121.85,669
20180301|2018-02-06 11:00,6,121.85,122.2,121.65,122,1035
20180301|2018-02-06 11:30,6,121.95,122.3,121.9,122.15,940
20180301|2018-02-06 12:00,6,122.2,123.1,122.15,122.9,4370
20180301|2018-02-07 03:00,7,122.95,123.2,122.75,122.8,494
20180301|2018-02-07 03:30,7,122.85,123,122.65,122.8,324
20180301|2018-02-07 04:00,7,122.8,122.95,122.6,122.8,349
20180301|2018-02-07 04:30,7,122.75,122.8,122.6,122.6,130
20180301|2018-02-07 05:00,7,122.65,122.8,122.6,122.7,135
20180301|2018-02-07 05:30,7,122.7,122.9,122.7,122.9,157
20180301|2018-02-07 06:00,7,122.85,122.9,122.6,122.85,323
20180301|2018-02-07 06:30,7,122.8,123.1,122.75,123,480
20180301|2018-02-07 07:00,7,122.95,123.35,122.8,123.05,1043
20180301|2018-02-07 07:30,7,123,123.4,122.9,122.9,1002
20180301|2018-02-07 08:00,7,122.9,123.35,122.6,123.3,1092
20180301|2018-02-07 08:30,7,123.3,123.9,123.1,123.7,2134
20180301|2018-02-07 09:00,7,123.7,123.9,123.3,123.6,1422
20180301|2018-02-07 09:30,7,123.55,123.55,122.8,123.3,1340
20180301|2018-02-07 10:00,7,123.35,123.7,123.35,123.5,779
20180301|2018-02-07 10:30,7,123.45,123.45,122.85,122.95,1003
20180301|2018-02-07 11:00,7,122.95,123.2,122.7,123,908
20180301|2018-02-07 11:30,7,123,123.3,122.8,122.95,896
20180301|2018-02-07 12:00,7,122.95,123.4,122.8,123.15,1606
20180301|2018-02-08 03:00,8,122.85,123.15,121.75,122.45,908
20180301|2018-02-08 03:30,8,122.35,122.55,122.1,122.55,340
20180301|2018-02-08 04:00,8,122.5,122.55,122.25,122.35,190
20180301|2018-02-08 04:30,8,122.35,122.55,122.3,122.5,127
20180301|2018-02-08 05:00,8,122.45,122.5,122.15,122.45,382
20180301|2018-02-08 05:30,8,122.5,122.5,121.9,122.15,319
20180301|2018-02-08 06:00,8,122.15,122.55,122.1,122.15,318
20180301|2018-02-08 06:30,8,122.05,122.85,122.05,122.8,412
20180301|2018-02-08 07:00,8,122.85,123.75,122.85,123.15,1429
20180301|2018-02-08 07:30,8,123.25,124.2,123.2,123.85,1955
20180301|2018-02-08 08:00,8,123.85,124.4,123.85,124.25,1346
20180301|2018-02-08 08:30,8,124.25,124.25,123.2,123.25,1340
20180301|2018-02-08 09:00,8,123.2,124.05,123.15,123.85,975
20180301|2018-02-08 09:30,8,123.9,124.05,123.5,123.6,950
20180301|2018-02-08 10:00,8,123.55,123.9,123.25,123.35,705
20180301|2018-02-08 10:30,8,123.45,123.6,123.3,123.3,528
20180301|2018-02-08 11:00,8,123.3,123.3,122.25,122.5,1586
20180301|2018-02-08 11:30,8,122.5,122.95,122.45,122.75,678
20180301|2018-02-08 12:00,8,122.75,123,122.25,122.95,1284
20180301|2018-02-09 03:00,9,122.7,122.8,122.55,122.55,429
20180301|2018-02-09 03:30,9,122.6,122.8,122.45,122.65,749
20180301|2018-02-09 04:00,9,122.7,122.75,122.4,122.4,130
20180301|2018-02-09 04:30,9,122.35,122.5,122.3,122.45,104
20180301|2018-02-09 05:00,9,122.45,122.65,122.45,122.65,155
20180301|2018-02-09 05:30,9,122.65,122.95,122.6,122.8,224
20180301|2018-02-09 06:00,9,122.8,122.85,122.55,122.6,186
20180301|2018-02-09 06:30,9,122.55,122.8,122.55,122.7,163
20180301|2018-02-09 07:00,9,122.75,123.45,122.75,123.2,605
20180301|2018-02-09 07:30,9,123.15,124.1,123.15,123.9,1666
20180301|2018-02-09 08:00,9,123.95,123.95,123.3,123.5,1002
20180301|2018-02-09 08:30,9,123.4,123.5,123,123.4,901
20180301|2018-02-09 09:00,9,123.45,123.6,122.75,122.8,583
20180301|2018-02-09 09:30,9,122.8,123.2,122.65,123.05,845
20180301|2018-02-09 10:00,9,123.1,123.15,122.7,122.95,421
20180301|2018-02-09 10:30,9,122.9,123.3,122.7,122.8,528
20180301|2018-02-09 11:00,9,122.8,122.8,122.5,122.5,797
20180301|2018-02-09 11:30,9,122.5,122.5,122.15,122.3,891
20180301|2018-02-09 12:00,9,122.35,122.4,121.75,121.8,2139
20180301|2018-02-12 03:00,12,121.75,122.5,121.3,122.4,537
20180301|2018-02-12 03:30,12,122.4,123,121.75,122.9,382
20180301|2018-02-12 04:00,12,122.95,122.95,122.45,122.55,156
20180301|2018-02-12 04:30,12,122.5,122.65,122.25,122.55,138
20180301|2018-02-12 05:00,12,122.5,122.7,122.3,122.45,87
20180301|2018-02-12 05:30,12,122.45,122.6,122.45,122.5,39
20180301|2018-02-12 06:00,12,122.45,122.5,122.35,122.45,69
20180301|2018-02-12 06:30,12,122.4,122.6,122.25,122.6,134
20180301|2018-02-12 07:00,12,122.55,122.85,122.45,122.65,697
20180301|2018-02-12 07:30,12,122.7,123.2,122.2,122.3,739
20180301|2018-02-12 08:00,12,122.2,122.5,121.35,121.5,516
20180301|2018-02-12 08:30,12,121.5,121.85,121.25,121.6,464
20180301|2018-02-12 09:00,12,121.6,122.1,121.55,121.65,387
20180301|2018-02-12 09:30,12,121.7,121.75,121.5,121.55,299
20180301|2018-02-12 10:00,12,121.55,121.55,121.15,121.25,387
20180301|2018-02-12 10:30,12,121.25,121.25,120.8,121.15,615
20180301|2018-02-12 11:00,12,121.15,121.35,121.05,121.2,279
20180301|2018-02-12 11:30,12,121.15,121.3,121,121.25,244
20180301|2018-02-12 12:00,12,121.3,121.65,121.15,121.3,829
20180301|2018-02-13 03:00,13,121.4,121.6,121.4,121.4,116
20180301|2018-02-13 03:30,13,121.45,121.45,121.05,121.1,135
20180301|2018-02-13 04:00,13,121,121.2,120.85,120.9,161
20180301|2018-02-13 04:30,13,120.9,121.5,120.9,121.4,136
20180301|2018-02-13 05:00,13,121.45,121.65,121.4,121.55,64
20180301|2018-02-13 05:30,13,121.5,121.5,121.05,121.15,54
20180301|2018-02-13 06:00,13,121.1,121.2,121.05,121.15,112
20180301|2018-02-13 06:30,13,121.15,121.4,121.1,121.35,61
20180301|2018-02-13 07:00,13,121.35,121.45,121.1,121.15,133
20180301|2018-02-13 07:30,13,121.15,121.25,120.7,120.85,198
20180301|2018-02-13 08:00,13,120.75,121.05,120.6,120.8,293
20180301|2018-02-13 08:30,13,120.8,121.05,120.5,121,235
20180301|2018-02-13 09:00,13,121,121.75,120.75,121.65,308
20180301|2018-02-13 09:30,13,121.65,121.9,121.3,121.8,343
20180301|2018-02-13 10:00,13,121.75,122,121.6,121.8,328
20180301|2018-02-13 10:30,13,121.75,121.8,121.35,121.45,278
20180301|2018-02-13 11:00,13,121.45,121.95,121.45,121.8,243
20180301|2018-02-13 11:30,13,121.75,121.9,121.6,121.75,104
20180301|2018-02-13 12:00,13,121.7,123,121.65,122.6,959
20180301|2018-02-14 03:00,14,122.85,123,122.7,122.7,121
20180301|2018-02-14 03:30,14,122.6,122.7,122.2,122.35,325
20180301|2018-02-14 04:00,14,122.3,122.6,122.3,122.6,77
20180301|2018-02-14 04:30,14,122.6,122.65,122.45,122.6,39
20180301|2018-02-14 05:00,14,122.5,122.65,122.5,122.5,10
20180301|2018-02-14 05:30,14,122.6,122.7,122.55,122.55,20
20180301|2018-02-14 06:00,14,122.5,122.65,122.5,122.65,12
20180301|2018-02-14 06:30,14,122.6,122.85,122.55,122.7,68
20180301|2018-02-14 07:00,14,122.6,122.7,122,122.1,136
20180301|2018-02-14 07:30,14,122.05,122.05,120.9,121.8,279
20180301|2018-02-14 08:00,14,121.8,121.85,121.4,121.4,101
20180301|2018-02-14 08:30,14,121.55,122.1,121.5,121.65,163
20180301|2018-02-14 09:00,14,121.7,122.6,121.7,122.35,137
20180301|2018-02-14 09:30,14,122.35,122.85,122.35,122.6,223
20180301|2018-02-14 10:00,14,122.75,123.1,122.6,122.6,381
20180301|2018-02-14 10:30,14,122.6,122.75,122.55,122.6,85
20180301|2018-02-14 11:00,14,122.55,122.95,122.5,122.85,112
20180301|2018-02-14 11:30,14,122.9,123,122.7,122.8,151
20180301|2018-02-14 12:00,14,122.8,122.9,122.65,122.65,397
20180301|2018-02-15 03:00,15,122.7,123,122.7,122.75,143
20180301|2018-02-15 03:30,15,122.75,123,122.75,122.9,162
20180301|2018-02-15 04:00,15,122.95,123.4,122.85,122.95,273
20180301|2018-02-15 04:30,15,123.1,123.1,122.9,123.1,34
20180301|2018-02-15 05:00,15,122.9,123.1,122.8,122.8,58
20180301|2018-02-15 05:30,15,122.8,123,122.65,122.75,83
20180301|2018-02-15 06:00,15,122.75,122.85,122.7,122.85,50
20180301|2018-02-15 06:30,15,122.8,123,122.55,122.65,104
20180301|2018-02-15 07:00,15,122.6,123.1,122.3,122.95,145
20180301|2018-02-15 07:30,15,122.9,123.3,122.7,123.1,189
20180301|2018-02-15 08:00,15,123.15,123.15,122.8,122.8,177
20180301|2018-02-15 08:30,15,122.8,122.9,122.35,122.8,211
20180301|2018-02-15 09:00,15,122.75,122.9,122.15,122.65,206
20180301|2018-02-15 09:30,15,122.5,122.75,122.2,122.35,192
20180301|2018-02-15 10:00,15,122.3,122.45,121.75,121.95,197
20180301|2018-02-15 10:30,15,121.95,122,121.45,121.6,112
20180301|2018-02-15 11:00,15,121.55,122.1,121.5,121.95,158
20180301|2018-02-15 11:30,15,122.05,122.3,121.85,121.9,112
20180301|2018-02-15 12:00,15,121.9,122.2,121.65,121.7,208
20180301|2018-02-16 03:00,16,121.85,122.25,121.8,122.05,95
20180301|2018-02-16 03:30,16,122.15,122.15,121.9,121.95,83
20180301|2018-02-16 04:00,16,121.95,122.15,121.85,121.9,30
20180301|2018-02-16 04:30,16,121.85,121.9,121.8,121.8,47
20180301|2018-02-16 05:00,16,121.8,121.85,121.6,121.75,115
20180301|2018-02-16 05:30,16,121.7,121.7,121.35,121.4,106
20180301|2018-02-16 06:00,16,121.3,121.3,121,121.2,145
20180301|2018-02-16 06:30,16,121.25,121.45,121.1,121.2,56
20180301|2018-02-16 07:00,16,121.15,121.2,120.8,121,204
20180301|2018-02-16 07:30,16,120.9,120.9,119.9,120,507
20180301|2018-02-16 08:00,16,120,120,119.4,119.9,438
20180301|2018-02-16 08:30,16,120,120,119.45,119.7,489
20180301|2018-02-16 09:00,16,119.7,119.9,119.45,119.85,265
20180301|2018-02-16 09:30,16,119.8,119.85,118.4,118.75,410
20180301|2018-02-16 10:00,16,118.7,118.95,118.35,118.75,381
20180301|2018-02-16 10:30,16,118.85,119,118.6,118.65,176
20180301|2018-02-16 11:00,16,118.6,118.65,118.4,118.4,92
20180301|2018-02-16 11:30,16,118.4,118.6,118,118,206
20180301|2018-02-16 12:00,16,117.9,118.75,117.65,117.85,473
20180301|2018-02-20 03:00,20,117.75,118.85,116.95,118.1,253
20180301|2018-02-20 03:30,20,119,119,118.25,118.25,14
20180301|2018-02-20 04:00,20,118.55,118.65,118.55,118.65,4
20180301|2018-02-20 04:30,20,118.85,118.9,118.6,118.65,4
20180301|2018-02-20 06:00,20,118.25,118.55,118.25,118.55,21
20180301|2018-02-20 06:30,20,118.8,118.8,118.4,118.4,4
20180301|2018-02-20 07:00,20,118.2,118.75,118.1,118.1,15
20180301|2018-02-20 07:30,20,118.3,118.3,117.7,117.7,8
20180301|2018-02-20 08:00,20,117.8,117.8,117.75,117.75,6
20180301|2018-02-20 08:30,20,118,118.15,117.6,117.6,27
20180301|2018-02-20 09:00,20,117.85,118.15,117.8,118.15,6
20180301|2018-02-20 10:00,20,118.4,118.7,118.15,118.7,5
20180301|2018-02-20 10:30,20,118.9,119.15,118.5,118.5,5
20180301|2018-02-20 11:00,20,118.6,118.6,118.6,118.6,1
20180301|2018-02-20 12:00,20,118.1,118.25,118.05,118.25,16
20180301|2018-02-21 03:30,21,118,118,118,118,2
20180301|2018-02-21 04:30,21,118.2,118.25,118.2,118.25,3
20180301|2018-02-21 05:00,21,118.05,118.05,118,118,23
20180301|2018-02-21 06:00,21,118,118.1,118,118.1,3
20180301|2018-02-21 07:00,21,118.5,118.5,118.45,118.45,23
20180301|2018-02-21 07:30,21,118.5,118.5,117.9,117.9,13
20180301|2018-02-21 08:00,21,117.9,118.15,117.75,118.15,36
20180301|2018-02-21 08:30,21,117.6,117.6,117.3,117.3,11
20180301|2018-02-21 09:00,21,117.35,118,117.35,118,10
20180301|2018-02-21 09:30,21,117.5,117.5,117,117.1,13
20180301|2018-02-21 10:00,21,117.05,117.5,117,117.5,17
20180301|2018-02-21 10:30,21,117.7,117.75,116.95,116.95,31
20180301|2018-02-21 11:00,21,117.45,117.5,116.7,116.7,60
20180301|2018-02-21 11:30,21,116.75,117.75,116.5,116.5,55
20180301|2018-02-21 12:00,21,117.1,117.1,117.1,117.1,1
20180301|2018-02-22 03:00,22,117.65,117.7,117.65,117.7,2
20180301|2018-02-22 03:30,22,117.9,117.9,117.9,117.9,1
20180301|2018-02-22 06:30,22,117.45,117.45,117.45,117.45,1
20180301|2018-02-22 07:30,22,117.45,117.45,117.45,117.45,1
20180301|2018-02-22 08:30,22,118,118,118,118,1
20180301|2018-02-23 03:00,23,119.8,119.8,119.8,119.8,1
20180301|2018-02-23 04:00,23,119.7,119.7,119.1,119.1,7
20180301|2018-02-23 04:30,23,119.1,119.1,119.1,119.1,1
20180301|2018-02-23 07:30,23,121,121,121,121,1
20180301|2018-02-23 08:00,23,120.9,120.9,120.65,120.85,4
20180301|2018-02-23 08:30,23,120.6,120.6,120.25,120.25,5
20180301|2018-02-23 09:00,23,120.4,120.4,120.2,120.2,5
20180301|2018-02-23 09:30,23,120.2,120.2,120.2,120.2,2
20180301|2018-02-23 10:00,23,120.45,120.45,119.85,120.2,5
20180301|2018-02-23 10:30,23,120.15,120.5,120.15,120.5,3
20180301|2018-02-23 11:00,23,120.55,120.55,120.15,120.15,4
20180301|2018-02-23 11:30,23,120.25,120.3,120.2,120.3,6
20180301|2018-02-23 12:00,23,119.85,119.85,118.75,118.75,30
20180301|2018-02-26 03:00,26,119.5,120.6,119.5,120.6,5
20180301|2018-02-26 04:00,26,120.25,120.25,120.25,120.25,1
20180301|2018-02-26 04:30,26,119.55,119.55,119.55,119.55,1
20180301|2018-02-26 05:00,26,119.7,119.7,119.7,119.7,1
20180301|2018-02-26 07:00,26,120.1,121.05,120.1,121.05,2
20180301|2018-02-26 08:30,26,120.3,120.3,120.3,120.3,1
20180301|2018-02-27 07:00,27,120.15,120.15,120.15,120.15,1
20180301|2018-02-27 08:30,27,120.2,120.2,120.2,120.2,1
20180301|2018-02-27 09:00,27,119.8,119.8,119.8,119.8,1
20180301|2018-02-27 10:00,27,119.85,119.85,119.85,119.85,1
20180301|2018-02-27 10:30,27,119.95,119.95,119.95,119.95,5
20180301|2018-02-28 04:30,28,120,120,120,120,2
20180301|2018-02-28 09:00,28,120.15,120.15,120.15,120.15,1
20180301|2018-02-28 10:00,28,120.5,120.5,120.5,120.5,1
20180301|2018-03-01 04:30,1,121.35,121.35,121.35,121.35,1
20180301|2018-03-01 08:00,1,121.8,122,121.8,122,10
20180301|2018-03-01 09:00,1,121.6,121.6,121.5,121.5,16
20180301|2018-03-01 10:00,1,121.8,121.8,121.7,121.7,10
20180301|2018-03-01 12:00,1,122,122,122,122,1
20180301|2018-03-02 04:00,2,121.55,121.55,121.55,121.55,1
20180301|2018-03-02 12:00,2,120.95,120.95,120.95,120.95,1
20180301|2018-03-05 08:30,5,119.1,119.2,118.15,119.2,11
20180301|2018-03-06 04:00,6,120.1,120.1,120.1,120.1,1
20180301|2018-03-07 07:30,7,118.5,118.5,118.5,118.5,1
20180301|2018-03-07 08:00,7,118.95,118.95,118.15,118.15,3
20180301|2018-03-07 11:30,7,119.6,119.6,119.6,119.6,1
20180301|2018-03-08 11:30,8,119.1,119.1,119.1,119.1,1
20180301|2018-03-09 10:00,9,119.65,119.65,119.65,119.65,1
20180301|2018-03-09 10:30,9,119.4,119.4,119.4,119.4,1
20180301|2018-03-15 06:00,15,120,120,120,120,4
20180301|2018-03-15 07:00,15,120.1,120.1,120.1,120.1,9
20180301|2018-03-15 07:30,15,119.85,119.85,119.85,119.85,1
20180301|2018-03-16 12:00,16,117.25,117.25,117.25,117.25,1
20180501|2016-12-27 10:30,27,148.35,148.35,148,148,9
20180501|2016-12-28 09:00,28,147.65,147.65,147.65,147.65,3
20180501|2016-12-28 09:30,28,148.2,148.3,148.2,148.3,5
20180501|2016-12-28 10:00,28,148.4,148.4,148.35,148.35,4
20180501|2016-12-28 10:30,28,147.5,147.5,147.5,147.5,10
20180501|2016-12-28 11:00,28,147.4,147.4,147.35,147.35,8
20180501|2016-12-28 12:00,28,147.7,147.7,147.7,147.7,1
20180501|2016-12-29 03:30,29,148.25,148.35,148.25,148.35,3
20180501|2017-01-03 03:30,3,153,153,153,153,1
20180501|2017-01-03 12:00,3,151.1,151.15,151,151,5
20180501|2017-01-04 07:30,4,156,156,156,156,1
20180501|2017-01-04 09:00,4,155.9,155.9,155.9,155.9,1
20180501|2017-01-06 07:00,6,158.45,158.45,158.45,158.45,2
20180501|2017-01-06 08:30,6,158.45,158.45,158.35,158.35,2
20180501|2017-01-10 07:00,10,159.25,159.25,159.25,159.25,2
20180501|2017-01-13 07:00,13,163,163,163,163,1
20180501|2017-01-13 10:30,13,164.05,164.05,164.05,164.05,1
20180501|2017-01-17 10:30,17,164.5,164.5,164.5,164.5,1
20180501|2017-01-19 05:30,19,163.75,163.75,163.75,163.75,5
20180501|2017-01-19 11:30,19,164.5,164.65,164.1,164.65,11
20180501|2017-01-19 12:00,19,165.05,165.1,164.95,165.1,5
20180501|2017-01-20 09:30,20,166.8,166.8,166.8,166.8,7
20180501|2017-01-20 10:00,20,166.9,166.95,166.9,166.9,13
20180501|2017-01-20 10:30,20,166.9,166.9,166.9,166.9,4
20180501|2017-01-20 11:30,20,167,167,167,167,18
20180501|2017-01-20 12:00,20,167.25,167.3,167.25,167.3,4
20180501|2017-01-23 06:30,23,168.35,168.35,168.35,168.35,7
20180501|2017-01-23 12:00,23,170,170.1,169.95,170.1,3
20180501|2017-01-24 03:30,24,169.7,169.7,169.7,169.7,2
20180501|2017-01-24 07:30,24,170.6,170.6,170.6,170.6,2
20180501|2017-01-24 08:30,24,170.9,170.9,170.9,170.9,2
20180501|2017-01-24 10:00,24,169.05,169.6,169,169.6,6
20180501|2017-01-24 10:30,24,169.6,169.6,169.6,169.6,1
20180501|2017-01-25 07:30,25,167.9,167.9,167.9,167.9,2
20180501|2017-01-25 08:30,25,168.55,168.65,168.55,168.6,9
20180501|2017-01-25 09:00,25,168.6,168.6,168.6,168.6,1
20180501|2017-01-25 10:00,25,168.8,168.8,168.8,168.8,6
20180501|2017-01-25 11:00,25,168.8,168.8,168.8,168.8,2
20180501|2017-01-27 07:30,27,166.25,166.25,166.25,166.25,4
20180501|2017-01-27 08:00,27,166.55,166.55,166.3,166.3,2
20180501|2017-01-27 09:30,27,167.55,167.65,167.55,167.65,4
20180501|2017-01-27 10:00,27,167.85,167.85,167.85,167.85,4
20180501|2017-01-27 12:00,27,166.7,166.7,166.7,166.7,1
20180501|2017-01-30 08:00,30,166.1,166.1,165.8,165.95,15
20180501|2017-01-31 07:30,31,165.7,165.7,165.7,165.7,1
20180501|2017-01-31 08:00,31,164.5,164.5,164.35,164.5,25
20180501|2017-01-31 10:00,31,162,162,162,162,1
20180501|2017-01-31 12:00,31,164.15,164.15,164.15,164.15,2
20180501|2017-02-01 10:00,1,162.85,162.85,162.8,162.8,5
20180501|2017-02-01 12:00,1,165.25,165.25,165.25,165.25,1
20180501|2017-02-03 11:30,3,160.8,160.8,160.8,160.8,10
20180501|2017-02-06 08:30,6,159.2,159.2,159.2,159.2,5
20180501|2017-02-07 09:30,7,158.45,158.45,158.45,158.45,1
20180501|2017-02-08 09:30,8,158.65,159.25,158.45,158.45,9
20180501|2017-02-08 10:00,8,158.6,158.75,158.55,158.75,12
20180501|2017-02-08 12:00,8,157.9,157.9,157.9,157.9,1
20180501|2017-02-09 10:00,9,159.6,159.6,159.6,159.6,7
20180501|2017-02-10 07:00,10,161,161,161,161,7
20180501|2017-02-10 07:30,10,160.95,161.2,160.95,161.2,5
20180501|2017-02-10 08:00,10,161,161,161,161,2
20180501|2017-02-13 06:00,13,160.35,160.35,160.35,160.35,3
20180501|2017-02-13 07:30,13,158.75,158.75,158.75,158.75,1
20180501|2017-02-13 10:00,13,159.5,159.5,159.5,159.5,2
20180501|2017-02-14 09:30,14,157.7,157.7,157.7,157.7,10
20180501|2017-02-14 10:30,14,157.5,157.5,157.5,157.5,9
20180501|2017-02-14 11:00,14,157.35,157.35,157.35,157.35,1
20180501|2017-02-14 11:30,14,157.55,157.55,157.55,157.55,2
20180501|2017-02-15 04:30,15,157.95,158,157.9,158,5
20180501|2017-02-15 10:00,15,159,159,158.95,158.95,2
20180501|2017-02-16 05:00,16,160.25,160.25,160.2,160.2,4
20180501|2017-02-17 05:00,17,159.9,159.9,159.85,159.85,4
20180501|2017-02-17 08:00,17,160.9,160.95,160.9,160.95,9
20180501|2017-02-17 08:30,17,160.95,160.95,160.95,160.95,5
20180501|2017-02-17 09:30,17,162.1,162.1,162.1,162.1,3
20180501|2017-02-17 10:00,17,161.75,161.75,161.75,161.75,5
20180501|2017-02-17 12:00,17,161.95,161.95,161.6,161.8,10
20180501|2017-02-21 03:00,21,162.45,162.45,162.45,162.45,1
20180501|2017-02-21 05:00,21,162.9,162.9,162.9,162.9,1
20180501|2017-02-21 08:30,21,163.95,163.95,163.95,163.95,5
20180501|2017-02-21 10:30,21,164.5,164.55,164.45,164.45,30
20180501|2017-02-21 11:00,21,164.45,164.45,164.3,164.3,34
20180501|2017-02-21 11:30,21,164.5,164.5,164.4,164.4,2
20180501|2017-02-21 12:00,21,164.55,164.55,163.9,163.9,4
20180501|2017-02-22 07:00,22,163.95,164.1,163.9,164.1,12
20180501|2017-02-22 07:30,22,164.75,164.75,164.75,164.75,1
20180501|2017-02-22 08:30,22,165.1,165.1,165.1,165.1,1
20180501|2017-02-22 09:30,22,165.05,165.25,165.05,165.2,30
20180501|2017-02-22 10:00,22,163.1,163.4,163.1,163.3,7
20180501|2017-02-22 11:00,22,163.7,163.7,163.4,163.4,4
20180501|2017-02-22 11:30,22,163.25,163.25,163.25,163.25,10
20180501|2017-02-22 12:00,22,163.1,163.1,163.1,163.1,9
20180501|2017-02-23 08:00,23,163.8,163.8,163.75,163.75,7
20180501|2017-02-23 09:00,23,164.2,164.2,164.15,164.15,3
20180501|2017-02-23 11:00,23,163.2,163.2,163.2,163.2,4
20180501|2017-02-23 11:30,23,163.45,163.45,163.2,163.2,41
20180501|2017-02-24 08:30,24,160,160,159.95,160,20
20180501|2017-02-24 11:30,24,158.9,158.9,158.9,158.9,1
20180501|2017-02-24 12:00,24,158.65,158.7,158.65,158.7,4
20180501|2017-02-27 07:30,27,156.8,156.85,156.55,156.85,6
20180501|2017-02-27 08:00,27,157.15,157.15,157.15,157.15,2
20180501|2017-02-27 08:30,27,156.2,156.25,156.05,156.05,15
20180501|2017-02-27 09:00,27,155.2,155.2,155.2,155.2,1
20180501|2017-02-28 03:00,28,154.35,154.35,154.2,154.2,6
20180501|2017-02-28 11:00,28,155.3,155.3,155.3,155.3,2
20180501|2017-02-28 11:30,28,155.3,155.5,155.3,155.5,5
20180501|2017-02-28 12:00,28,155.4,155.6,155.15,155.15,11
20180501|2017-03-01 06:00,1,155.05,155.05,155.05,155.05,4
20180501|2017-03-01 08:00,1,153,153,153,153,1
20180501|2017-03-01 12:00,1,157.7,157.7,157.7,157.7,2
20180501|2017-03-02 06:00,2,158.2,158.2,158,158.05,11
20180501|2017-03-02 07:30,2,156.55,156.9,156.2,156.2,89
20180501|2017-03-02 09:00,2,155.75,155.75,155.75,155.75,7
20180501|2017-03-02 09:30,2,156.65,156.7,156.65,156.7,12
20180501|2017-03-02 10:00,2,157.25,157.25,157.25,157.25,1
20180501|2017-03-02 10:30,2,156.95,156.95,156.95,156.95,3
20180501|2017-03-02 11:30,2,158.55,158.55,158.55,158.55,1
20180501|2017-03-02 12:00,2,157.5,157.6,156.85,156.85,5
20180501|2017-03-03 06:30,3,156.85,157.3,156.85,157,23
20180501|2017-03-03 07:00,3,156.25,156.3,156.25,156.3,10
20180501|2017-03-03 08:00,3,156.5,156.5,156.5,156.5,2
20180501|2017-03-03 08:30,3,156.55,156.55,156.5,156.5,8
20180501|2017-03-03 11:00,3,156.35,156.35,155.95,155.95,58
20180501|2017-03-03 11:30,3,156.65,156.65,156.55,156.55,11
20180501|2017-03-03 12:00,3,156.4,156.6,156.2,156.2,6
20180501|2017-03-06 09:00,6,156.65,156.65,156.65,156.65,2
20180501|2017-03-06 10:30,6,155,155,155,155,1
20180501|2017-03-06 11:00,6,154.6,154.6,154.5,154.5,12
20180501|2017-03-07 03:00,7,154.3,154.3,154.2,154.2,19
20180501|2017-03-07 03:30,7,154.3,154.3,154.3,154.3,1
20180501|2017-03-07 04:00,7,154.15,154.15,154.15,154.15,1
20180501|2017-03-07 04:30,7,154.25,154.25,153.35,153.35,7
20180501|2017-03-07 05:00,7,153.5,153.5,153.5,153.5,4
20180501|2017-03-07 05:30,7,153.25,153.25,153.25,153.25,2
20180501|2017-03-07 06:00,7,153.2,153.2,153.1,153.1,5
20180501|2017-03-07 06:30,7,153.95,154.1,153.95,154.05,3
20180501|2017-03-07 08:30,7,154.25,154.3,154.25,154.3,3
20180501|2017-03-07 12:00,7,154.3,154.3,153.45,153.5,5
20180501|2017-03-08 07:00,8,153.7,153.7,153.7,153.7,5
20180501|2017-03-08 07:30,8,153.1,153.25,153.05,153.05,25
20180501|2017-03-08 08:00,8,152.9,153,152.9,153,9
20180501|2017-03-08 09:00,8,153.1,154.45,153.1,154.45,19
20180501|2017-03-08 09:30,8,154.25,154.25,154.1,154.25,28
20180501|2017-03-08 10:00,8,155.3,155.3,155.3,155.3,3
20180501|2017-03-08 11:00,8,154.8,154.8,154.8,154.8,2
20180501|2017-03-08 11:30,8,154.8,154.85,154.75,154.8,10
20180501|2017-03-08 12:00,8,154.8,154.85,154.75,154.75,7
20180501|2017-03-09 03:00,9,154.4,154.4,154.4,154.4,3
20180501|2017-03-09 04:00,9,154.7,154.7,154.7,154.7,1
20180501|2017-03-09 06:00,9,153.75,153.8,153.75,153.8,3
20180501|2017-03-09 08:00,9,154.7,154.95,154.7,154.75,31
20180501|2017-03-09 08:30,9,155.1,155.1,155.05,155.05,29
20180501|2017-03-09 10:00,9,154,154,154,154,11
20180501|2017-03-09 11:30,9,154,154,154,154,9
20180501|2017-03-09 12:00,9,154.05,154.1,153.5,153.5,54
20180501|2017-03-10 03:00,10,153.7,153.7,153.7,153.7,10
20180501|2017-03-10 04:30,10,154.1,154.1,154.1,154.1,6
20180501|2017-03-10 06:30,10,153.95,153.95,153.95,153.95,1
20180501|2017-03-10 07:00,10,154,154,153.8,153.8,4
20180501|2017-03-10 07:30,10,154.25,154.7,154.15,154.7,25
20180501|2017-03-10 08:00,10,154.1,154.2,154.1,154.2,2
20180501|2017-03-10 08:30,10,154.2,154.2,154.2,154.2,1
20180501|2017-03-10 09:00,10,154.15,154.15,154.15,154.15,3
20180501|2017-03-10 09:30,10,154.6,154.6,154.6,154.6,1
20180501|2017-03-10 10:00,10,154.45,154.45,154.3,154.3,3
20180501|2017-03-10 10:30,10,154.15,154.15,154,154,16
20180501|2017-03-10 11:30,10,153.95,154,153.9,153.9,5
20180501|2017-03-13 08:00,13,153.3,153.3,152.65,152.8,45
20180501|2017-03-13 08:30,13,152.8,152.85,152.6,152.6,12
20180501|2017-03-13 09:00,13,153.15,153.15,153.15,153.15,1
20180501|2017-03-13 09:30,13,152.5,152.5,152,152,7
20180501|2017-03-14 05:00,14,155.3,155.3,155.3,155.3,1
20180501|2017-03-14 07:00,14,155.05,155.05,154.95,155,13
20180501|2017-03-14 08:30,14,154.9,154.9,154.9,154.9,7
20180501|2017-03-14 09:00,14,155.3,155.7,155.3,155.7,10
20180501|2017-03-14 10:00,14,155.95,156,155.95,156,3
20180501|2017-03-14 11:00,14,155.1,155.1,155.1,155.1,1
20180501|2017-03-14 12:00,14,154.3,154.5,154.3,154.5,3
20180501|2017-03-15 05:00,15,154.65,154.65,154.65,154.65,1
20180501|2017-03-15 07:00,15,155.1,155.1,155,155,13
20180501|2017-03-15 08:00,15,155.05,155.1,155,155,9
20180501|2017-03-15 10:00,15,154.5,154.5,154.5,154.5,4
20180501|2017-03-15 10:30,15,154.5,154.5,154.5,154.5,2
20180501|2017-03-16 07:00,16,156.1,156.1,156.1,156.1,1
20180501|2017-03-16 08:30,16,155.8,155.8,155.75,155.75,11
20180501|2017-03-16 09:30,16,155.55,156.1,155.55,155.9,21
20180501|2017-03-16 10:00,16,155.85,155.85,155.5,155.5,2
20180501|2017-03-16 10:30,16,154.65,154.65,154.65,154.65,7
20180501|2017-03-16 12:00,16,154.7,154.7,154.7,154.7,1
20180501|2017-03-17 06:30,17,154.9,154.9,154.9,154.9,1
20180501|2017-03-17 07:30,17,154.35,154.35,154.35,154.35,3
20180501|2017-03-17 08:00,17,155.05,155.05,155.05,155.05,5
20180501|2017-03-17 09:00,17,154.5,154.5,154.5,154.5,3
20180501|2017-03-17 09:30,17,154.7,154.85,154.7,154.85,4
20180501|2017-03-17 10:00,17,154.7,154.75,154.7,154.7,4
20180501|2017-03-17 11:00,17,154,154.45,154,154.45,8
20180501|2017-03-17 11:30,17,154.3,154.55,154.25,154.45,14
20180501|2017-03-17 12:00,17,154.95,154.95,154.95,154.95,1
20180501|2017-03-20 07:30,20,155.3,155.3,155.3,155.3,1
20180501|2017-03-20 09:00,20,156.3,156.3,156.3,156.3,1
20180501|2017-03-20 09:30,20,157.3,157.3,157.15,157.15,6
20180501|2017-03-20 10:00,20,157,157,157,157,7
20180501|2017-03-20 10:30,20,157.65,157.65,157.65,157.65,2
20180501|2017-03-20 11:00,20,157.35,157.35,157,157,90
20180501|2017-03-20 11:30,20,157.45,157.5,157.45,157.5,6
20180501|2017-03-20 12:00,20,157.4,158.1,157.4,158.1,5
20180501|2017-03-21 04:00,21,158.65,158.65,158.65,158.65,4
20180501|2017-03-21 04:30,21,158.7,158.7,158.7,158.7,1
20180501|2017-03-21 08:00,21,157.95,157.95,157.95,157.95,5
20180501|2017-03-21 08:30,21,158.85,158.85,158.1,158.15,35
20180501|2017-03-21 10:00,21,158.25,158.3,158.25,158.3,2
20180501|2017-03-21 10:30,21,158.05,158.05,158.05,158.05,2
20180501|2017-03-21 11:00,21,158.25,158.3,158.25,158.25,7
20180501|2017-03-21 11:30,21,157.9,158,157.75,158,23
20180501|2017-03-22 05:00,22,157.05,157.05,157.05,157.05,1
20180501|2017-03-22 08:00,22,156.3,156.3,156.25,156.25,3
20180501|2017-03-22 08:30,22,156.45,156.5,156.35,156.35,29
20180501|2017-03-22 09:00,22,156.6,156.6,156.6,156.6,1
20180501|2017-03-22 09:30,22,155.1,155.25,155,155.25,5
20180501|2017-03-22 10:00,22,155.2,155.2,155.1,155.1,6
20180501|2017-03-22 10:30,22,154.8,154.8,154.8,154.8,8
20180501|2017-03-22 11:00,22,155,155.05,155,155.05,3
20180501|2017-03-22 11:30,22,155.35,155.8,155.35,155.8,4
20180501|2017-03-22 12:00,22,155.65,155.65,155,155,3
20180501|2017-03-23 07:00,23,153.75,153.75,153.75,153.75,3
20180501|2017-03-23 07:30,23,153.7,153.7,153.7,153.7,1
20180501|2017-03-23 08:30,23,153.15,153.15,153.15,153.15,15
20180501|2017-03-23 09:30,23,153.95,153.95,153.95,153.95,1
20180501|2017-03-23 10:00,23,154.45,154.5,154.25,154.4,18
20180501|2017-03-23 10:30,23,153.95,154.5,153.9,154.5,12
20180501|2017-03-23 11:00,23,154.65,154.65,154.65,154.65,6
20180501|2017-03-23 11:30,23,154.45,154.45,154.45,154.45,1
20180501|2017-03-23 12:00,23,154.2,154.2,153.7,153.7,22
20180501|2017-03-24 07:00,24,153.1,153.25,153.05,153.25,144
20180501|2017-03-24 07:30,24,153.1,153.1,151.3,151.3,14
20180501|2017-03-24 08:00,24,151.25,151.25,151.1,151.15,9
20180501|2017-03-24 08:30,24,151.4,151.5,151.05,151.05,11
20180501|2017-03-24 09:00,24,150.75,151.2,150.75,151.2,19
20180501|2017-03-24 09:30,24,151.3,151.4,151.05,151.05,18
20180501|2017-03-24 10:00,24,150.8,150.85,150.8,150.85,5
20180501|2017-03-24 11:00,24,150.55,150.55,150.55,150.55,1
20180501|2017-03-24 11:30,24,150.4,151.15,150.4,151.15,9
20180501|2017-03-24 12:00,24,151.1,151.1,150.8,150.8,10
20180501|2017-03-27 03:00,27,150.2,150.2,150.2,150.2,1
20180501|2017-03-27 05:30,27,150.3,150.3,150.3,150.3,1
20180501|2017-03-27 07:30,27,149.9,149.9,149.9,149.9,3
20180501|2017-03-27 09:00,27,150.15,150.15,150.1,150.1,14
20180501|2017-03-27 11:00,27,151.55,151.95,151.55,151.95,42
20180501|2017-03-27 11:30,27,151.95,152.15,151.7,151.7,48
20180501|2017-03-27 12:00,27,151.95,152.45,151.95,152.45,27
20180501|2017-03-28 07:00,28,151.35,151.35,151.35,151.35,3
20180501|2017-03-28 07:30,28,151.55,151.95,151.55,151.9,31
20180501|2017-03-28 08:00,28,151.45,151.85,151.45,151.85,19
20180501|2017-03-28 08:30,28,151.3,151.3,151.25,151.3,30
20180501|2017-03-28 10:30,28,151.65,151.65,151.65,151.65,2
20180501|2017-03-28 12:00,28,152,152.05,152,152.05,16
20180501|2017-03-29 03:30,29,151.65,151.95,151.6,151.95,8
20180501|2017-03-29 06:00,29,151.8,151.8,151.8,151.8,3
20180501|2017-03-29 08:00,29,151.2,151.5,151.05,151.5,11
20180501|2017-03-29 08:30,29,152.15,152.15,152.15,152.15,1
20180501|2017-03-29 09:00,29,153.25,153.25,153.25,153.25,1
20180501|2017-03-29 09:30,29,153.3,153.3,153.25,153.25,2
20180501|2017-03-29 10:00,29,153.25,153.25,153.25,153.25,4
20180501|2017-03-29 10:30,29,153.1,153.1,153.1,153.1,9
20180501|2017-03-29 11:00,29,153.15,153.15,153.15,153.15,2
20180501|2017-03-29 11:30,29,152.4,152.4,152.4,152.4,2
20180501|2017-03-29 12:00,29,152.3,152.55,152.25,152.45,10
20180501|2017-03-30 06:00,30,152.1,152.1,152.1,152.1,1
20180501|2017-03-30 07:00,30,152.35,152.35,152.35,152.35,14
20180501|2017-03-30 07:30,30,152.45,152.45,152.45,152.45,1
20180501|2017-03-30 08:00,30,152.25,152.25,152.25,152.25,4
20180501|2017-03-30 08:30,30,152.65,152.65,152.65,152.65,8
20180501|2017-03-30 11:00,30,152.75,152.75,152.75,152.75,4
20180501|2017-03-30 11:30,30,152.85,152.85,152.85,152.85,2
20180501|2017-03-30 12:00,30,152.65,152.85,152.65,152.7,25
20180501|2017-03-31 03:00,31,152.75,153,152.75,153,35
20180501|2017-03-31 07:00,31,151.9,152.1,151.7,152.1,8
20180501|2017-03-31 08:30,31,152,152.1,152,152.1,20
20180501|2017-03-31 10:30,31,152.85,152.85,152.4,152.4,42
20180501|2017-03-31 11:00,31,152.3,152.95,152.3,152.95,11
20180501|2017-03-31 11:30,31,152.95,152.95,152.9,152.9,18
20180501|2017-03-31 12:00,31,152.7,152.9,152.35,152.35,9
20180501|2017-04-03 08:00,3,155.1,155.1,154.65,154.75,120
20180501|2017-04-03 08:30,3,154.95,154.95,154.55,154.55,10
20180501|2017-04-03 11:00,3,152.1,152.2,152.1,152.2,12
20180501|2017-04-03 11:30,3,152.3,152.3,152.3,152.3,1
20180501|2017-04-03 12:00,3,151.75,151.75,151.2,151.2,24
20180501|2017-04-04 03:30,4,151.15,151.15,151.15,151.15,1
20180501|2017-04-04 04:00,4,151.05,151.05,151.05,151.05,2
20180501|2017-04-04 04:30,4,150.95,150.95,150.9,150.9,15
20180501|2017-04-04 07:00,4,150.3,150.3,150,150,8
20180501|2017-04-04 07:30,4,150,150,149.65,149.65,10
20180501|2017-04-04 08:00,4,150.2,150.5,150.2,150.5,25
20180501|2017-04-04 08:30,4,151,151.35,150.8,151.35,27
20180501|2017-04-04 09:00,4,150.85,150.85,150.7,150.8,11
20180501|2017-04-04 10:00,4,151.3,151.35,151.3,151.35,7
20180501|2017-04-04 11:00,4,151.25,151.25,151.25,151.25,2
20180501|2017-04-04 12:00,4,150.95,151.25,150.65,151.25,47
20180501|2017-04-05 03:00,5,152.2,152.2,152.2,152.2,1
20180501|2017-04-05 03:30,5,152.15,152.15,151.9,152.1,9
20180501|2017-04-05 04:00,5,152,152,152,152,2
20180501|2017-04-05 04:30,5,152.05,152.05,151.9,151.9,23
20180501|2017-04-05 06:00,5,151.6,151.6,151.6,151.6,1
20180501|2017-04-05 07:00,5,151.45,151.45,151.45,151.45,1
20180501|2017-04-05 08:00,5,151.65,151.65,151.6,151.6,12
20180501|2017-04-05 08:30,5,150.5,150.6,150.35,150.6,17
20180501|2017-04-05 09:30,5,150.6,150.6,150.6,150.6,5
20180501|2017-04-05 10:00,5,151.05,151.05,151.05,151.05,1
20180501|2017-04-05 12:00,5,150.45,150.45,150.45,150.45,9
20180501|2017-04-06 06:30,6,151.7,151.7,151.7,151.7,3
20180501|2017-04-06 07:00,6,151.65,151.85,151,151.05,55
20180501|2017-04-06 08:00,6,150.85,150.9,150.75,150.9,7
20180501|2017-04-06 08:30,6,150.95,151.25,150.95,151,7
20180501|2017-04-06 09:00,6,150.75,150.8,150.7,150.8,10
20180501|2017-04-06 09:30,6,150.75,151.25,150.75,151.25,5
20180501|2017-04-06 11:00,6,150.9,150.9,150.85,150.85,7
20180501|2017-04-06 11:30,6,150.7,150.7,150.7,150.7,1
20180501|2017-04-06 12:00,6,151.2,151.2,151.2,151.2,2
20180501|2017-04-07 03:00,7,151.3,151.35,151.15,151.35,39
20180501|2017-04-07 03:30,7,150.95,150.95,150.7,150.75,10
20180501|2017-04-07 08:30,7,152.1,152.1,151.25,151.25,19
20180501|2017-04-07 09:30,7,151.6,151.8,151.6,151.75,33
20180501|2017-04-07 10:00,7,151.9,151.9,151.9,151.9,17
20180501|2017-04-07 10:30,7,151.75,151.75,151.75,151.75,1
20180501|2017-04-07 11:00,7,152.25,152.4,152,152,8
20180501|2017-04-07 11:30,7,153.3,153.3,153.1,153.1,9
20180501|2017-04-07 12:00,7,153,153.65,153,153.65,12
20180501|2017-04-10 03:00,10,153.8,153.8,153.8,153.8,3
20180501|2017-04-10 03:30,10,153,153,153,153,1
20180501|2017-04-10 07:30,10,153.65,153.65,153.65,153.65,1
20180501|2017-04-10 08:00,10,153,153.2,153,153.2,2
20180501|2017-04-10 10:30,10,154.2,154.2,154.2,154.2,1
20180501|2017-04-10 12:00,10,152.9,152.9,152.9,152.9,2
20180501|2017-04-11 03:00,11,153.75,153.75,153.75,153.75,1
20180501|2017-04-11 05:00,11,153.95,153.95,153.95,153.95,1
20180501|2017-04-11 08:30,11,153.2,153.25,153.2,153.25,2
20180501|2017-04-11 09:00,11,153.35,153.35,153.35,153.35,16
20180501|2017-04-11 12:00,11,153.6,153.6,153.6,153.6,1
20180501|2017-04-12 03:30,12,154,154,154,154,4
20180501|2017-04-12 06:30,12,153.7,153.85,153.7,153.85,4
20180501|2017-04-12 07:00,12,153.7,153.95,153.7,153.95,15
20180501|2017-04-12 07:30,12,154.15,154.85,154.15,154.75,8
20180501|2017-04-12 09:30,12,155.1,155.15,155,155,14
20180501|2017-04-12 10:00,12,154.95,154.95,154.95,154.95,7
20180501|2017-04-12 10:30,12,154.65,154.65,153.65,153.65,21
20180501|2017-04-12 11:00,12,153.4,153.4,151.45,152.1,89
20180501|2017-04-12 11:30,12,152.3,152.3,152.3,152.3,2
20180501|2017-04-12 12:00,12,152.15,152.15,151.1,151.1,49
20180501|2017-04-13 03:30,13,153,153.05,152.85,152.85,4
20180501|2017-04-13 04:00,13,153.05,153.05,153.05,153.05,3
20180501|2017-04-13 04:30,13,152.95,152.95,152.95,152.95,6
20180501|2017-04-13 05:00,13,152.65,152.65,152.65,152.65,2
20180501|2017-04-13 07:00,13,152.4,152.4,152.4,152.4,3
20180501|2017-04-13 08:00,13,153,153,153,153,3
20180501|2017-04-13 08:30,13,153.4,153.4,153.35,153.35,2
20180501|2017-04-13 09:00,13,153.45,153.5,153.45,153.5,3
20180501|2017-04-13 09:30,13,153.2,153.2,153.2,153.2,1
20180501|2017-04-13 10:00,13,152.95,152.95,152.65,152.7,14
20180501|2017-04-13 11:00,13,152.8,152.8,152.45,152.45,7
20180501|2017-04-13 11:30,13,152.45,152.7,152.3,152.7,16
20180501|2017-04-13 12:00,13,152.65,152.7,152.45,152.45,41
20180501|2017-04-17 06:30,17,152.25,152.95,152.1,152.95,8
20180501|2017-04-17 07:00,17,152.85,152.85,152.85,152.85,1
20180501|2017-04-17 08:30,17,153.9,153.9,153.9,153.9,1
20180501|2017-04-17 11:30,17,154.5,154.9,154.5,154.9,31
20180501|2017-04-17 12:00,17,154.6,154.8,154.6,154.8,10
20180501|2017-04-18 03:00,18,154.15,154.7,154.15,154.7,3
20180501|2017-04-18 03:30,18,154.3,154.3,154.05,154.15,3
20180501|2017-04-18 05:30,18,153.95,154.15,153.85,153.85,14
20180501|2017-04-18 06:00,18,153.85,154.15,153.85,154.15,2
20180501|2017-04-18 07:30,18,155,155,155,155,8
20180501|2017-04-18 08:30,18,155,155,155,155,2
20180501|2017-04-18 09:30,18,154.65,154.65,154.65,154.65,2
20180501|2017-04-18 11:00,18,155.4,155.45,155.4,155.45,2
20180501|2017-04-18 11:30,18,156.6,156.75,156.6,156.75,9
20180501|2017-04-18 12:00,18,156.75,156.75,156.3,156.45,19
20180501|2017-04-19 04:00,19,157.1,157.1,157.1,157.1,11
20180501|2017-04-19 04:30,19,157.05,157.05,157.05,157.05,1
20180501|2017-04-19 06:00,19,157.1,157.1,157.1,157.1,1
20180501|2017-04-19 07:30,19,157.05,157.1,157.05,157.1,9
20180501|2017-04-19 08:00,19,156.8,156.8,156.7,156.75,25
20180501|2017-04-19 08:30,19,156.75,156.75,156.65,156.65,2
20180501|2017-04-19 09:00,19,156.6,156.95,156.6,156.95,9
20180501|2017-04-19 09:30,19,156.5,156.5,156.5,156.5,1
20180501|2017-04-19 10:00,19,156.4,156.4,156.35,156.35,7
20180501|2017-04-19 10:30,19,156.55,156.65,156.55,156.65,3
20180501|2017-04-19 11:00,19,155.85,155.85,153.3,153.35,9
20180501|2017-04-19 11:30,19,153.4,153.4,152.35,152.5,17
20180501|2017-04-19 12:00,19,152.3,152.65,151.45,151.95,67
20180501|2017-04-20 03:00,20,152.65,152.9,152.65,152.85,5
20180501|2017-04-20 03:30,20,153.25,153.25,153.05,153.2,3
20180501|2017-04-20 04:00,20,153.2,153.6,153.2,153.25,15
20180501|2017-04-20 04:30,20,153.5,153.65,153.25,153.5,22
20180501|2017-04-20 05:00,20,153.2,153.2,153.1,153.1,4
20180501|2017-04-20 05:30,20,153.2,153.2,153.2,153.2,1
20180501|2017-04-20 06:00,20,152.85,153,152.25,152.25,7
20180501|2017-04-20 06:30,20,152.25,152.35,152.25,152.35,2
20180501|2017-04-20 07:00,20,152.1,152.5,152.1,152.35,43
20180501|2017-04-20 07:30,20,152.25,152.25,152.15,152.2,42
20180501|2017-04-20 08:00,20,151.95,151.95,150.7,150.9,57
20180501|2017-04-20 08:30,20,150.75,150.75,150.75,150.75,2
20180501|2017-04-20 09:00,20,150.65,150.85,150.5,150.5,39
20180501|2017-04-20 10:00,20,150.5,151.15,150.45,151.15,18
20180501|2017-04-20 10:30,20,150.55,150.9,150.55,150.7,23
20180501|2017-04-20 11:00,20,150.3,150.3,149.65,149.7,48
20180501|2017-04-20 11:30,20,149.55,149.55,146.9,146.9,140
20180501|2017-04-20 12:00,20,146.7,146.7,145.4,145.65,171
20180501|2017-04-21 03:00,21,145.75,146,145.15,145.95,78
20180501|2017-04-21 03:30,21,146,146.35,146,146.35,27
20180501|2017-04-21 04:00,21,146.35,146.35,146,146.3,17
20180501|2017-04-21 04:30,21,146.25,146.75,146.25,146.75,26
20180501|2017-04-21 05:00,21,146.5,146.7,146.5,146.65,47
20180501|2017-04-21 05:30,21,146.5,146.6,146.4,146.4,32
20180501|2017-04-21 06:00,21,146.4,146.4,146.15,146.15,69
20180501|2017-04-21 06:30,21,146.15,146.2,145.85,145.85,70
20180501|2017-04-21 07:00,21,145.85,145.85,144.9,144.9,52
20180501|2017-04-21 07:30,21,144.6,145.35,144.5,144.9,111
20180501|2017-04-21 08:00,21,144.75,145.05,144.25,144.25,300
20180501|2017-04-21 08:30,21,144.15,144.35,143.95,144.35,81
20180501|2017-04-21 09:00,21,143.9,144.15,143.25,143.35,58
20180501|2017-04-21 09:30,21,143.3,143.7,143.3,143.7,6
20180501|2017-04-21 10:00,21,143.55,143.65,143.4,143.4,68
20180501|2017-04-21 10:30,21,143.65,143.85,143.55,143.55,15
20180501|2017-04-21 11:00,21,143.65,143.75,143.4,143.5,35
20180501|2017-04-21 11:30,21,143.8,144.65,143.8,144.2,11
20180501|2017-04-21 12:00,21,144.55,144.8,144.15,144.7,24
20180501|2017-04-24 03:00,24,144.65,145.05,144,144.15,72
20180501|2017-04-24 03:30,24,144.15,145,144,145,24
20180501|2017-04-24 04:00,24,145.4,145.8,145.1,145.5,30
20180501|2017-04-24 04:30,24,145.5,145.5,145.15,145.15,8
20180501|2017-04-24 05:00,24,144.85,145.3,144.75,145.05,46
20180501|2017-04-24 05:30,24,145.15,145.15,144.85,144.85,54
20180501|2017-04-24 06:00,24,144.85,145.3,144.75,145.3,40
20180501|2017-04-24 06:30,24,145.3,145.6,145.3,145.6,12
20180501|2017-04-24 07:00,24,145.05,145.55,144.55,145,110
20180501|2017-04-24 07:30,24,145,145.55,144.85,145.15,210
20180501|2017-04-24 08:00,24,144.3,144.3,144.3,144.3,4
20180501|2017-04-24 08:30,24,144.4,144.75,144.4,144.75,8
20180501|2017-04-24 09:00,24,144.7,144.7,144.5,144.7,43
20180501|2017-04-24 09:30,24,144.7,145.25,144.7,145.25,52
20180501|2017-04-24 10:00,24,145.3,145.3,144.65,144.95,197
20180501|2017-04-24 10:30,24,144.85,145,143.35,143.35,147
20180501|2017-04-24 11:00,24,143.9,144.15,143.75,143.9,24
20180501|2017-04-24 11:30,24,143.95,144.75,143.95,144.3,37
20180501|2017-04-24 12:00,24,144.15,144.4,143.45,143.55,32
20180501|2017-04-25 03:00,25,143.5,143.9,143.35,143.5,73
20180501|2017-04-25 03:30,25,143.55,143.8,143.35,143.8,6
20180501|2017-04-25 04:00,25,143.5,143.9,143.5,143.7,17
20180501|2017-04-25 04:30,25,143.7,143.7,143.4,143.4,10
20180501|2017-04-25 05:00,25,143.55,143.55,143.3,143.4,54
20180501|2017-04-25 05:30,25,143.35,143.35,143.2,143.25,9
20180501|2017-04-25 06:00,25,143.25,143.5,143.25,143.5,4
20180501|2017-04-25 06:30,25,143.75,143.75,143.5,143.5,3
20180501|2017-04-25 07:00,25,143.3,143.8,142.2,143.8,466
20180501|2017-04-25 07:30,25,143.55,144.15,143.55,143.8,34
20180501|2017-04-25 08:00,25,143.7,144.05,143.7,144,7
20180501|2017-04-25 08:30,25,144.25,144.35,143.6,143.85,64
20180501|2017-04-25 09:00,25,143.8,143.9,143.8,143.9,32
20180501|2017-04-25 09:30,25,143.95,143.95,143.35,143.7,20
20180501|2017-04-25 10:00,25,143.75,143.9,143.7,143.75,10
20180501|2017-04-25 10:30,25,143.8,144.3,143.65,143.95,53
20180501|2017-04-25 11:00,25,144,144.4,144,144.4,108
20180501|2017-04-25 11:30,25,144.4,144.4,143.55,143.9,51
20180501|2017-04-25 12:00,25,143.9,144.1,143.8,143.95,20
20180501|2017-04-26 03:00,26,144.6,145.15,144.6,144.75,53
20180501|2017-04-26 03:30,26,144.6,144.85,144.6,144.75,13
20180501|2017-04-26 04:00,26,144.95,145.05,144.8,144.8,25
20180501|2017-04-26 04:30,26,144.75,144.75,144.3,144.3,25
20180501|2017-04-26 05:00,26,144.2,144.25,144.2,144.25,13
20180501|2017-04-26 06:00,26,145.1,145.1,145.1,145.1,2
20180501|2017-04-26 06:30,26,144.75,144.75,144.7,144.7,2
20180501|2017-04-26 07:30,26,144.2,144.55,143.95,144,37
20180501|2017-04-26 08:00,26,143.75,143.8,143.35,143.35,68
20180501|2017-04-26 08:30,26,143.15,143.15,142.85,143.1,44
20180501|2017-04-26 09:00,26,143,143.2,143,143.2,11
20180501|2017-04-26 09:30,26,143.45,143.75,143.4,143.45,32
20180501|2017-04-26 10:00,26,143.25,143.25,142.75,142.75,14
20180501|2017-04-26 10:30,26,142.35,142.6,142.35,142.6,11
20180501|2017-04-26 11:00,26,142.8,142.85,142.8,142.85,6
20180501|2017-04-26 11:30,26,142.65,143.25,142.6,142.9,23
20180501|2017-04-26 12:00,26,142.6,142.65,141.9,141.9,74
20180501|2017-04-27 03:00,27,142.2,142.3,142.1,142.3,15
20180501|2017-04-27 03:30,27,142.75,142.75,142.75,142.75,1
20180501|2017-04-27 04:30,27,142.6,142.6,142.6,142.6,1
20180501|2017-04-27 05:00,27,142.25,142.25,141.95,141.95,7
20180501|2017-04-27 05:30,27,142.15,142.15,141.7,142.05,14
20180501|2017-04-27 06:00,27,141.9,141.9,141.8,141.9,4
20180501|2017-04-27 06:30,27,141.8,141.8,141.7,141.7,4
20180501|2017-04-27 07:00,27,141.65,142.3,141.3,142.2,26
20180501|2017-04-27 07:30,27,142.2,142.2,141.25,141.25,30
20180501|2017-04-27 08:00,27,141.7,141.7,141.45,141.6,33
20180501|2017-04-27 08:30,27,141.4,141.4,141.4,141.4,13
20180501|2017-04-27 09:00,27,141.4,141.5,141.25,141.25,9
20180501|2017-04-27 09:30,27,141.25,141.35,140.9,141.05,72
20180501|2017-04-27 10:00,27,140.9,140.9,140.9,140.9,7
20180501|2017-04-27 10:30,27,140.75,140.85,140.75,140.85,14
20180501|2017-04-27 11:00,27,140.65,140.65,140.25,140.55,95
20180501|2017-04-27 11:30,27,140.75,141,140.4,141,91
20180501|2017-04-27 12:00,27,141.1,141.35,141,141,26
20180501|2017-04-28 03:00,28,141.5,141.5,141.1,141.1,13
20180501|2017-04-28 04:00,28,141.5,141.5,141.5,141.5,2
20180501|2017-04-28 05:00,28,141,141.1,140.95,140.95,10
20180501|2017-04-28 06:30,28,141.35,141.35,141.35,141.35,3
20180501|2017-04-28 07:00,28,141.1,141.15,141.1,141.15,2
20180501|2017-04-28 07:30,28,140.8,140.9,140.8,140.9,2
20180501|2017-04-28 08:00,28,140.8,140.8,140.8,140.8,5
20180501|2017-04-28 08:30,28,140.7,140.7,140.7,140.7,5
20180501|2017-04-28 09:00,28,141.2,141.25,140.8,141.15,12
20180501|2017-04-28 09:30,28,140.95,141.65,140.95,141.65,32
20180501|2017-04-28 10:00,28,141.5,142.1,141.5,141.85,13
20180501|2017-04-28 10:30,28,141.3,141.35,141.2,141.35,22
20180501|2017-04-28 11:00,28,141.35,141.75,141.35,141.75,57
20180501|2017-04-28 11:30,28,141.9,142.9,141.7,142.75,54
20180501|2017-04-28 12:00,28,142.95,146.05,142.95,145.15,152
20180501|2017-05-01 06:30,1,145.65,146.1,145.55,145.65,15
20180501|2017-05-01 07:00,1,146.35,146.5,146.35,146.5,3
20180501|2017-05-01 08:00,1,145.7,145.8,145.7,145.8,4
20180501|2017-05-01 09:30,1,146,146,146,146,1
20180501|2017-05-01 10:00,1,146.25,146.25,146.25,146.25,1
20180501|2017-05-01 10:30,1,146.3,147.25,146.3,147.25,9
20180501|2017-05-01 11:30,1,146.95,147.05,146.75,146.75,5
20180501|2017-05-01 12:00,1,147.6,147.9,147.3,147.85,22
20180501|2017-05-02 03:00,2,147.65,147.85,147.35,147.85,6
20180501|2017-05-02 03:30,2,147.25,147.85,147.25,147.85,11
20180501|2017-05-02 04:00,2,147.75,147.8,147.75,147.8,9
20180501|2017-05-02 05:30,2,147.5,147.5,146.8,146.8,5
20180501|2017-05-02 07:00,2,147.45,147.45,146,146,11
20180501|2017-05-02 08:00,2,145.65,145.65,145.65,145.65,1
20180501|2017-05-02 08:30,2,145.45,145.45,145,145.15,18
20180501|2017-05-02 09:00,2,146.05,146.35,146,146.35,23
20180501|2017-05-02 09:30,2,146.25,146.25,146.05,146.05,9
20180501|2017-05-02 10:30,2,146.3,146.3,146.3,146.3,2
20180501|2017-05-02 11:00,2,146.95,146.95,146.85,146.85,5
20180501|2017-05-02 11:30,2,146.5,146.5,146.5,146.5,3
20180501|2017-05-02 12:00,2,146.75,147.95,146.75,147.7,54
20180501|2017-05-03 03:00,3,148.1,148.2,148,148.1,28
20180501|2017-05-03 03:30,3,147.6,147.6,147.6,147.6,1
20180501|2017-05-03 04:00,3,147.6,147.65,147.6,147.65,8
20180501|2017-05-03 07:00,3,147.55,147.55,147.3,147.55,14
20180501|2017-05-03 07:30,3,147.55,147.6,147.45,147.6,11
20180501|2017-05-03 08:00,3,147.55,147.6,147.4,147.55,13
20180501|2017-05-03 08:30,3,147.8,147.8,147.65,147.65,2
20180501|2017-05-03 09:00,3,147.4,147.4,146.6,147.2,32
20180501|2017-05-03 09:30,3,146.85,147.75,146.75,147.75,23
20180501|2017-05-03 10:00,3,147.85,147.85,147.7,147.7,12
20180501|2017-05-03 10:30,3,147.7,147.7,147.5,147.5,4
20180501|2017-05-03 11:00,3,147.7,148.3,147.7,148.2,16
20180501|2017-05-03 11:30,3,148,148.05,148,148.05,2
20180501|2017-05-03 12:00,3,148.8,148.85,148.5,148.5,17
20180501|2017-05-04 03:00,4,148.2,148.4,148.1,148.1,8
20180501|2017-05-04 03:30,4,148.2,148.25,148.2,148.25,7
20180501|2017-05-04 04:00,4,148.05,148.2,148.05,148.2,6
20180501|2017-05-04 04:30,4,148,148.05,147.85,148.05,5
20180501|2017-05-04 05:00,4,147.8,147.85,147.8,147.85,11
20180501|2017-05-04 05:30,4,147.8,147.85,147.1,147.1,14
20180501|2017-05-04 06:00,4,147.05,147.05,147,147,5
20180501|2017-05-04 07:00,4,147.4,147.4,146.9,146.9,10
20180501|2017-05-04 07:30,4,146.9,146.9,145.9,145.9,10
20180501|2017-05-04 08:00,4,146.25,146.25,145.55,145.6,16
20180501|2017-05-04 08:30,4,144.45,144.95,144.45,144.95,4
20180501|2017-05-04 09:00,4,145,145,145,145,1
20180501|2017-05-04 09:30,4,144.9,144.9,144.65,144.75,15
20180501|2017-05-04 10:00,4,144.6,144.7,144.6,144.7,14
20180501|2017-05-04 10:30,4,145.35,145.65,145.3,145.3,15
20180501|2017-05-04 11:00,4,145.55,146,145.55,145.65,18
20180501|2017-05-04 11:30,4,145.6,146.15,145.45,146.15,52
20180501|2017-05-04 12:00,4,146.6,146.6,146.1,146.55,44
20180501|2017-05-05 03:00,5,146.5,146.95,146.45,146.65,12
20180501|2017-05-05 03:30,5,146.15,146.4,146.15,146.4,11
20180501|2017-05-05 04:00,5,146.45,146.65,146.45,146.65,7
20180501|2017-05-05 04:30,5,146.45,146.45,146.3,146.3,2
20180501|2017-05-05 05:00,5,146.2,146.2,146.2,146.2,2
20180501|2017-05-05 06:30,5,145.9,145.9,145.75,145.75,5
20180501|2017-05-05 07:00,5,146.3,146.5,146.15,146.2,11
20180501|2017-05-05 07:30,5,146.35,146.9,146.35,146.7,8
20180501|2017-05-05 08:00,5,146.75,146.95,146.75,146.95,9
20180501|2017-05-05 08:30,5,146.8,146.8,145.85,146.2,29
20180501|2017-05-05 09:00,5,146.45,146.45,146.45,146.45,1
20180501|2017-05-05 09:30,5,146.55,146.6,146.45,146.45,12
20180501|2017-05-05 10:00,5,146.2,146.2,146.2,146.2,3
20180501|2017-05-05 10:30,5,146.1,146.1,146.1,146.1,1
20180501|2017-05-05 11:00,5,146.05,146.55,146,146.55,18
20180501|2017-05-05 11:30,5,146.55,146.55,146.4,146.4,33
20180501|2017-05-05 12:00,5,146.4,147.4,146.25,147.25,66
20180501|2017-05-08 03:00,8,147.25,147.45,147.25,147.4,4
20180501|2017-05-08 03:30,8,147.1,147.1,147.1,147.1,1
20180501|2017-05-08 04:30,8,147,147,147,147,3
20180501|2017-05-08 05:00,8,147.2,147.3,147.2,147.3,16
20180501|2017-05-08 07:00,8,147,147.1,146.85,147.1,17
20180501|2017-05-08 07:30,8,147,148,146.95,147.7,34
20180501|2017-05-08 08:00,8,147.95,147.95,147.3,147.3,21
20180501|2017-05-08 08:30,8,146.95,147.3,146.95,147.3,15
20180501|2017-05-08 09:00,8,147.95,148.3,147.95,148.15,47
20180501|2017-05-08 09:30,8,147.85,147.85,147.85,147.85,1
20180501|2017-05-08 10:00,8,147.55,147.65,147.15,147.15,10
20180501|2017-05-08 11:00,8,147.8,147.8,147.8,147.8,1
20180501|2017-05-08 11:30,8,147.3,147.85,147.2,147.85,25
20180501|2017-05-08 12:00,8,147.75,148.4,147.75,148.3,42
20180501|2017-05-09 03:00,9,148.15,148.15,148.05,148.05,2
20180501|2017-05-09 03:30,9,148,148,148,148,2
20180501|2017-05-09 04:00,9,147.5,147.5,147.5,147.5,1
20180501|2017-05-09 05:30,9,147.7,147.75,147.55,147.55,5
20180501|2017-05-09 06:30,9,147.15,147.2,147.15,147.2,2
20180501|2017-05-09 07:00,9,147.55,147.7,147.35,147.7,14
20180501|2017-05-09 07:30,9,147.85,147.95,147.85,147.95,6
20180501|2017-05-09 08:00,9,148.1,148.3,148.05,148.3,14
20180501|2017-05-09 08:30,9,148.05,148.05,147.7,147.85,4
20180501|2017-05-09 09:00,9,147.95,148.05,147.2,147.25,24
20180501|2017-05-09 09:30,9,147.5,147.75,147.4,147.4,14
20180501|2017-05-09 10:00,9,147.25,147.35,147.25,147.25,59
20180501|2017-05-09 10:30,9,147,147,146.5,146.9,18
20180501|2017-05-09 11:00,9,146.85,146.9,146.85,146.9,2
20180501|2017-05-09 11:30,9,146.9,146.9,146.8,146.8,8
20180501|2017-05-09 12:00,9,146.9,146.9,146.45,146.65,35
20180501|2017-05-10 05:00,10,146.35,146.35,146.3,146.3,5
20180501|2017-05-10 06:30,10,146.45,146.45,146.45,146.45,2
20180501|2017-05-10 08:00,10,146.9,147.4,146.9,147.4,6
20180501|2017-05-10 09:00,10,147.6,147.65,147.6,147.65,5
20180501|2017-05-10 09:30,10,147.35,147.6,147.3,147.3,18
20180501|2017-05-10 10:00,10,147.4,147.5,147.35,147.45,9
20180501|2017-05-10 10:30,10,147.4,147.95,147.4,147.95,6
20180501|2017-05-10 11:00,10,147.6,147.6,147.45,147.45,4
20180501|2017-05-10 11:30,10,147.65,147.65,147.65,147.65,1
20180501|2017-05-10 12:00,10,147.6,147.8,147.5,147.5,30
20180501|2017-05-11 03:00,11,147.65,148.25,147.65,148.25,16
20180501|2017-05-11 04:00,11,147.65,147.65,147.15,147.25,8
20180501|2017-05-11 06:30,11,147,147.05,147,147.05,4
20180501|2017-05-11 07:00,11,147.1,147.1,147.1,147.1,2
20180501|2017-05-11 07:30,11,147.1,147.1,145.1,145.35,27
20180501|2017-05-11 08:00,11,145.35,145.55,144.85,145.4,81
20180501|2017-05-11 08:30,11,145.3,145.55,145,145.35,35
20180501|2017-05-11 09:00,11,145.35,145.7,145.2,145.6,57
20180501|2017-05-11 09:30,11,145.75,145.75,145.3,145.35,35
20180501|2017-05-11 10:00,11,145.5,145.55,145.3,145.3,63
20180501|2017-05-11 10:30,11,145.25,145.35,145.25,145.3,14
20180501|2017-05-11 11:00,11,145.3,145.65,145.3,145.5,46
20180501|2017-05-11 11:30,11,145.7,145.7,145.7,145.7,13
20180501|2017-05-11 12:00,11,145.15,145.75,145.05,145.3,71
20180501|2017-05-12 03:00,12,145.6,145.6,145.25,145.4,5
20180501|2017-05-12 06:00,12,144.95,145.15,144.95,145.15,9
20180501|2017-05-12 07:00,12,145.55,145.55,145.55,145.55,2
20180501|2017-05-12 07:30,12,146.15,146.4,146.15,146.2,28
20180501|2017-05-12 08:30,12,146.15,146.9,146.15,146.8,54
20180501|2017-05-12 09:00,12,146.65,146.65,146.4,146.4,11
20180501|2017-05-12 09:30,12,146.4,146.4,146.25,146.25,31
20180501|2017-05-12 10:00,12,146.35,146.4,146.05,146.25,84
20180501|2017-05-12 10:30,12,146.1,146.3,146.1,146.15,24
20180501|2017-05-12 12:00,12,146.15,146.35,146.15,146.15,8
20180501|2017-05-15 03:00,15,146,146,146,146,3
20180501|2017-05-15 04:00,15,146.75,146.75,146.55,146.55,3
20180501|2017-05-15 06:00,15,144.5,145,144.5,145,58
20180501|2017-05-15 06:30,15,145.45,145.45,145.45,145.45,1
20180501|2017-05-15 07:00,15,145,145.7,145,145.7,5
20180501|2017-05-15 07:30,15,145.85,145.85,145.55,145.6,13
20180501|2017-05-15 08:00,15,145.6,145.6,145.6,145.6,2
20180501|2017-05-15 08:30,15,146.1,146.1,146,146,3
20180501|2017-05-15 09:00,15,146,146,145.35,145.35,12
20180501|2017-05-15 09:30,15,145.65,145.9,145.65,145.9,7
20180501|2017-05-15 10:00,15,145.75,146.05,145.75,145.9,29
20180501|2017-05-15 10:30,15,145.7,145.7,145.55,145.55,2
20180501|2017-05-15 11:00,15,145.7,145.7,145.3,145.3,9
20180501|2017-05-15 11:30,15,145.35,145.35,145.2,145.3,15
20180501|2017-05-15 12:00,15,145.45,145.45,144.7,144.75,132
20180501|2017-05-16 03:00,16,145,145,144.35,144.55,27
20180501|2017-05-16 04:00,16,144.5,144.5,144.5,144.5,4
20180501|2017-05-16 04:30,16,144.7,144.85,144.65,144.7,6
20180501|2017-05-16 05:00,16,144.6,144.6,144.45,144.5,8
20180501|2017-05-16 05:30,16,144.55,144.65,144.55,144.65,2
20180501|2017-05-16 06:30,16,144.8,144.8,144.8,144.8,5
20180501|2017-05-16 07:30,16,144.85,145.5,144.85,145.2,22
20180501|2017-05-16 08:00,16,145.15,145.4,145.15,145.15,8
20180501|2017-05-16 08:30,16,144.85,144.85,144.7,144.7,6
20180501|2017-05-16 09:00,16,144.25,144.3,144,144,46
20180501|2017-05-16 09:30,16,144.25,144.25,144.15,144.15,20
20180501|2017-05-16 10:00,16,144,144,143.7,143.7,61
20180501|2017-05-16 10:30,16,143.85,143.85,143.5,143.6,72
20180501|2017-05-16 11:00,16,143.3,143.4,143.3,143.3,53
20180501|2017-05-16 11:30,16,143.3,143.35,143.2,143.3,123
20180501|2017-05-16 12:00,16,143.3,143.55,143.05,143.05,38
20180501|2017-05-17 03:00,17,143.8,143.8,143.2,143.3,35
20180501|2017-05-17 04:00,17,143.15,143.25,143.15,143.25,3
20180501|2017-05-17 04:30,17,143.2,143.2,143.2,143.2,1
20180501|2017-05-17 05:00,17,143.3,143.3,143.3,143.3,1
20180501|2017-05-17 05:30,17,143,143,143,143,14
20180501|2017-05-17 06:00,17,142.9,142.9,142.9,142.9,1
20180501|2017-05-17 06:30,17,143,143,143,143,1
20180501|2017-05-17 07:00,17,142.9,143,142.5,142.5,85
20180501|2017-05-17 07:30,17,142.5,142.6,142.35,142.6,138
20180501|2017-05-17 08:00,17,142.4,142.4,142,142.2,78
20180501|2017-05-17 08:30,17,142,142.5,141.8,142.35,216
20180501|2017-05-17 09:00,17,142.25,142.25,142,142.05,31
20180501|2017-05-17 09:30,17,142.4,142.9,142.2,142.9,57
20180501|2017-05-17 10:00,17,143.05,143.55,143.05,143.25,18
20180501|2017-05-17 10:30,17,143.4,144.25,143.4,144.15,21
20180501|2017-05-17 11:00,17,144.9,146.2,144.55,146,58
20180501|2017-05-17 11:30,17,146.2,146.55,145.95,146.1,59
20180501|2017-05-17 12:00,17,145.9,146.4,145.85,145.95,48
20180501|2017-05-18 03:00,18,144.55,144.55,143.4,143.65,37
20180501|2017-05-18 03:30,18,143.7,144,143.7,144,10
20180501|2017-05-18 04:00,18,144,144,142.9,142.95,55
20180501|2017-05-18 04:30,18,142.8,142.8,142.4,142.75,18
20180501|2017-05-18 05:00,18,143,143.2,142.75,143.2,21
20180501|2017-05-18 05:30,18,143.2,143.2,142.55,142.55,27
20180501|2017-05-18 06:00,18,143.05,143.3,143.05,143.15,7
20180501|2017-05-18 06:30,18,143,143,142.65,142.7,26
20180501|2017-05-18 07:00,18,142.4,142.65,141.85,142.65,214
20180501|2017-05-18 07:30,18,142.15,142.3,142.05,142.2,58
20180501|2017-05-18 08:00,18,142.05,142.25,141.75,141.75,240
20180501|2017-05-18 08:30,18,141.75,142,141.25,141.85,241
20180501|2017-05-18 09:00,18,141.8,142.7,141.8,142.55,121
20180501|2017-05-18 09:30,18,142.5,143.5,142.5,143.35,168
20180501|2017-05-18 10:00,18,143.4,143.4,142.95,143.05,26
20180501|2017-05-18 10:30,18,143,143,142.4,142.7,80
20180501|2017-05-18 11:00,18,142.8,142.9,142.2,142.5,76
20180501|2017-05-18 11:30,18,142.2,142.3,141.3,141.4,134
20180501|2017-05-18 12:00,18,141.25,141.4,140.8,140.8,132
20180501|2017-05-19 03:00,19,140.7,141.15,140.7,141.15,21
20180501|2017-05-19 03:30,19,141.8,141.8,141.8,141.8,1
20180501|2017-05-19 04:00,19,141.85,141.95,141.85,141.9,5
20180501|2017-05-19 04:30,19,142,142,142,142,1
20180501|2017-05-19 05:30,19,141.85,141.85,141.85,141.85,2
20180501|2017-05-19 06:00,19,142.3,142.35,142.3,142.35,8
20180501|2017-05-19 06:30,19,142.1,142.15,142.1,142.15,2
20180501|2017-05-19 07:00,19,142.4,142.8,142.25,142.75,6
20180501|2017-05-19 07:30,19,142.55,144.1,142.55,143.8,88
20180501|2017-05-19 08:00,19,143.65,144.25,143.65,144.05,43
20180501|2017-05-19 08:30,19,144.6,144.6,144.4,144.4,7
20180501|2017-05-19 09:00,19,144.7,144.7,143.8,144.05,17
20180501|2017-05-19 09:30,19,144.2,144.2,143.8,143.8,49
20180501|2017-05-19 10:00,19,143.85,144.1,143.2,143.25,61
20180501|2017-05-19 10:30,19,143.35,143.5,143.15,143.45,36
20180501|2017-05-19 11:00,19,143.95,143.95,143.05,143.3,21
20180501|2017-05-19 11:30,19,143.4,143.65,143,143,27
20180501|2017-05-19 12:00,19,143.25,143.65,143.25,143.45,16
20180501|2017-05-22 03:00,22,143.9,144.2,143.9,144.15,12
20180501|2017-05-22 03:30,22,144.05,144.05,144.05,144.05,1
20180501|2017-05-22 05:00,22,143.75,143.9,143.75,143.9,19
20180501|2017-05-22 05:30,22,143.95,143.95,143.7,143.75,15
20180501|2017-05-22 06:00,22,143.45,143.45,143.35,143.35,16
20180501|2017-05-22 06:30,22,143.1,143.3,142.9,143.3,17
20180501|2017-05-22 07:00,22,143,143,142.75,142.75,46
20180501|2017-05-22 07:30,22,142.8,143.1,142.7,143.1,8
20180501|2017-05-22 08:00,22,143.25,143.3,142.75,142.8,28
20180501|2017-05-22 08:30,22,142.8,142.8,142.5,142.65,22
20180501|2017-05-22 09:00,22,142.3,142.3,141.6,141.6,58
20180501|2017-05-22 09:30,22,141.7,141.8,141.1,141.35,70
20180501|2017-05-22 10:00,22,141.35,141.75,141.35,141.5,37
20180501|2017-05-22 10:30,22,141.55,141.55,141.55,141.55,1
20180501|2017-05-22 11:00,22,141.4,141.4,141.3,141.3,12
20180501|2017-05-22 11:30,22,141.3,141.55,141.3,141.55,2
20180501|2017-05-22 12:00,22,141.85,142.2,141.65,142.05,49
20180501|2017-05-23 03:00,23,141.95,142.2,141.85,142.2,13
20180501|2017-05-23 03:30,23,142.25,142.25,142.25,142.25,5
20180501|2017-05-23 04:00,23,142.15,142.4,142.15,142.4,8
20180501|2017-05-23 04:30,23,142.5,142.5,142.25,142.25,32
20180501|2017-05-23 05:00,23,141.85,141.85,141.85,141.85,3
20180501|2017-05-23 05:30,23,142,142.55,142,142.3,10
20180501|2017-05-23 06:00,23,142.4,142.5,142.3,142.5,10
20180501|2017-05-23 06:30,23,142.65,142.65,142.65,142.65,1
20180501|2017-05-23 07:00,23,142.55,142.8,142.55,142.75,5
20180501|2017-05-23 07:30,23,142.8,143.05,142.8,143.05,7
20180501|2017-05-23 08:00,23,143,143,142.55,142.8,43
20180501|2017-05-23 08:30,23,142.5,142.5,142.2,142.2,4
20180501|2017-05-23 09:00,23,142.25,142.25,141.7,141.95,27
20180501|2017-05-23 09:30,23,141.6,142.45,141.55,142.45,12
20180501|2017-05-23 10:00,23,142.5,142.5,142.5,142.5,2
20180501|2017-05-23 10:30,23,142.5,142.5,141.8,141.9,14
20180501|2017-05-23 11:00,23,141.9,142.25,141.9,142.25,11
20180501|2017-05-23 11:30,23,141.9,141.95,141.75,141.75,35
20180501|2017-05-23 12:00,23,141.8,141.9,141.55,141.8,109
20180501|2017-05-24 03:00,24,142.2,142.25,142,142.1,73
20180501|2017-05-24 03:30,24,142,142.1,142,142.1,3
20180501|2017-05-24 04:00,24,141.7,141.7,141.7,141.7,2
20180501|2017-05-24 04:30,24,141.35,141.35,141.05,141.05,21
20180501|2017-05-24 05:00,24,141.1,141.5,141.1,141.5,7
20180501|2017-05-24 05:30,24,141.25,141.25,141.25,141.25,1
20180501|2017-05-24 06:00,24,141.25,141.25,141.2,141.2,4
20180501|2017-05-24 06:30,24,141.35,141.55,141.25,141.25,6
20180501|2017-05-24 07:00,24,141.2,141.6,141.1,141.6,13
20180501|2017-05-24 07:30,24,141.4,141.55,140.95,141.45,51
20180501|2017-05-24 08:00,24,141.4,141.4,140.8,140.85,72
20180501|2017-05-24 08:30,24,140.9,141.8,140.7,141.45,84
20180501|2017-05-24 09:00,24,141.6,141.6,141.4,141.4,12
20180501|2017-05-24 09:30,24,141.35,141.35,141.25,141.25,3
20180501|2017-05-24 10:00,24,141.3,141.4,141.05,141.05,13
20180501|2017-05-24 11:00,24,141.05,141.05,140.35,140.35,31
20180501|2017-05-24 11:30,24,140.35,140.35,139.8,139.95,215
20180501|2017-05-24 12:00,24,139.85,140.2,139.7,140,97
20180501|2017-05-25 03:00,25,140.3,140.3,140.1,140.1,7
20180501|2017-05-25 03:30,25,140.15,140.15,140.15,140.15,1
20180501|2017-05-25 04:30,25,140.1,140.25,140.1,140.25,2
20180501|2017-05-25 05:00,25,140.4,140.7,140.35,140.35,67
20180501|2017-05-25 05:30,25,140.5,140.55,140.5,140.5,13
20180501|2017-05-25 06:00,25,140.45,140.45,140.45,140.45,4
20180501|2017-05-25 06:30,25,140.45,140.45,140.3,140.3,25
20180501|2017-05-25 07:00,25,139.9,140.15,139.9,140.15,5
20180501|2017-05-25 07:30,25,140.3,140.3,140.05,140.25,116
20180501|2017-05-25 08:00,25,140.3,140.45,140.3,140.4,28
20180501|2017-05-25 08:30,25,139.7,139.95,139.7,139.9,30
20180501|2017-05-25 09:00,25,139.85,139.85,139.5,139.5,76
20180501|2017-05-25 09:30,25,139.45,139.45,139.2,139.3,131
20180501|2017-05-25 10:00,25,139.3,139.3,139.1,139.15,12
20180501|2017-05-25 10:30,25,139.1,139.8,138.75,139.8,210
20180501|2017-05-25 11:00,25,139.65,140.35,139.15,140.35,68
20180501|2017-05-25 11:30,25,140.5,141.4,140.5,140.85,51
20180501|2017-05-25 12:00,25,141,141.2,140.6,140.8,38
20180501|2017-05-26 03:00,26,141.15,141.35,141.15,141.35,66
20180501|2017-05-26 03:30,26,141.25,141.35,141.2,141.25,21
20180501|2017-05-26 04:00,26,141.3,141.3,141.3,141.3,1
20180501|2017-05-26 05:00,26,141.3,141.7,141.25,141.5,13
20180501|2017-05-26 06:00,26,141.1,141.1,141.1,141.1,9
20180501|2017-05-26 06:30,26,141,141,140.4,140.4,30
20180501|2017-05-26 07:00,26,140.2,141.5,140.2,141.4,61
20180501|2017-05-26 07:30,26,141.15,142.3,140.95,142.05,50
20180501|2017-05-26 08:00,26,141.95,142,141.55,141.7,48
20180501|2017-05-26 09:00,26,141.9,142.25,141.9,142.25,8
20180501|2017-05-26 09:30,26,141.9,142.05,141.7,141.7,29
20180501|2017-05-26 10:00,26,142.1,142.75,142.05,142.7,42
20180501|2017-05-26 10:30,26,142.95,143.6,142.95,143.25,25
20180501|2017-05-26 11:00,26,143.1,143.15,142.6,142.6,30
20180501|2017-05-26 11:30,26,142.55,142.65,142.5,142.65,35
20180501|2017-05-26 12:00,26,142.6,142.8,142.55,142.6,50
20180501|2017-05-30 03:00,30,142.25,142.35,141.95,142.35,14
20180501|2017-05-30 03:30,30,142.4,142.4,142.35,142.4,3
20180501|2017-05-30 04:30,30,142.35,142.35,142.35,142.35,3
20180501|2017-05-30 05:00,30,142.45,142.5,142.45,142.5,5
20180501|2017-05-30 06:30,30,142.65,142.9,142.55,142.9,5
20180501|2017-05-30 07:00,30,142.9,143.75,142.9,143.45,5
20180501|2017-05-30 07:30,30,143.4,143.8,143.4,143.65,20
20180501|2017-05-30 08:00,30,143.65,143.65,143.45,143.45,35
20180501|2017-05-30 08:30,30,143.5,143.65,143.5,143.65,8
20180501|2017-05-30 09:00,30,143.6,143.75,143.55,143.6,4
20180501|2017-05-30 09:30,30,143.6,143.65,143.55,143.65,9
20180501|2017-05-30 10:00,30,143.75,144.05,143.75,144.05,7
20180501|2017-05-30 10:30,30,143.95,143.95,143.8,143.8,33
20180501|2017-05-30 11:00,30,143.75,143.85,143.15,143.15,99
20180501|2017-05-30 11:30,30,143.15,143.35,143.15,143.35,23
20180501|2017-05-30 12:00,30,143.45,143.65,143.45,143.6,20
20180501|2017-05-31 03:00,31,143.75,144.7,143.75,144.65,112
20180501|2017-05-31 03:30,31,144.5,144.5,144.2,144.35,33
20180501|2017-05-31 04:00,31,144.35,144.6,144.35,144.35,13
20180501|2017-05-31 05:00,31,144.55,144.55,144.5,144.5,6
20180501|2017-05-31 05:30,31,144.55,144.8,144.55,144.6,22
20180501|2017-05-31 06:00,31,144.75,144.8,144.45,144.5,11
20180501|2017-05-31 06:30,31,144.55,144.55,144.55,144.55,1
20180501|2017-05-31 07:00,31,144.6,144.6,143.8,143.8,45
20180501|2017-05-31 07:30,31,143.55,143.55,142.95,143.05,113
20180501|2017-05-31 08:00,31,143.05,143.05,141.45,141.6,36
20180501|2017-05-31 09:00,31,141.3,141.3,140.9,140.95,73
20180501|2017-05-31 09:30,31,141,141.15,140.6,140.9,66
20180501|2017-05-31 10:00,31,140.85,140.9,140.65,140.9,29
20180501|2017-05-31 10:30,31,140.85,141.35,140.8,141.35,7
20180501|2017-05-31 11:00,31,141.4,141.4,140.7,140.7,16
20180501|2017-05-31 11:30,31,140.65,140.65,139.9,140.05,90
20180501|2017-05-31 12:00,31,140.35,141,140.35,140.5,60
20180501|2017-05-31 12:30,31,140.55,140.55,140.55,140.55,3
20180501|2017-06-01 03:00,1,141.05,141.45,140.8,140.8,17
20180501|2017-06-01 03:30,1,140.8,141.05,140.7,141.05,42
20180501|2017-06-01 04:30,1,140.7,140.7,140.35,140.35,18
20180501|2017-06-01 05:00,1,140.4,140.45,140.35,140.45,9
20180501|2017-06-01 06:00,1,140.55,140.55,140.55,140.55,3
20180501|2017-06-01 06:30,1,140.5,141.05,140.5,140.8,10
20180501|2017-06-01 07:00,1,140.75,141.05,140.55,141.05,9
20180501|2017-06-01 07:30,1,141.15,141.3,140.75,140.8,10
20180501|2017-06-01 08:00,1,140.75,140.75,139.85,140,25
20180501|2017-06-01 08:30,1,140,140.85,140,140.6,52
20180501|2017-06-01 09:00,1,140.75,140.75,140.1,140.4,16
20180501|2017-06-01 09:30,1,140.4,140.55,140.2,140.4,54
20180501|2017-06-01 10:00,1,140.45,140.6,140.35,140.6,28
20180501|2017-06-01 10:30,1,140.65,141.2,140.55,141,46
20180501|2017-06-01 11:00,1,140.7,140.7,140.5,140.55,42
20180501|2017-06-01 11:30,1,140.6,140.6,140.2,140.35,16
20180501|2017-06-01 12:00,1,140.3,140.3,139.05,139.15,232
20180501|2017-06-02 03:00,2,139.7,139.7,139,139,58
20180501|2017-06-02 03:30,2,138.95,138.95,138.6,138.6,31
20180501|2017-06-02 04:00,2,138.6,138.7,138.4,138.65,44
20180501|2017-06-02 04:30,2,138.65,138.95,138.65,138.8,27
20180501|2017-06-02 05:00,2,138.85,139,138.8,139,7
20180501|2017-06-02 05:30,2,139.5,139.5,139.1,139.1,13
20180501|2017-06-02 06:00,2,139.25,139.25,138.85,138.9,9
20180501|2017-06-02 06:30,2,139,139.3,139,139,19
20180501|2017-06-02 07:00,2,138.75,139.25,138.65,139.2,40
20180501|2017-06-02 07:30,2,139.2,139.3,138.45,138.45,65
20180501|2017-06-02 08:00,2,138.7,138.7,138.55,138.55,6
20180501|2017-06-02 08:30,2,139,139,138.1,138.45,33
20180501|2017-06-02 09:00,2,138.2,139.3,138.2,139.2,80
20180501|2017-06-02 09:30,2,139.15,139.5,139.15,139.5,12
20180501|2017-06-02 10:00,2,138.9,138.9,138.6,138.6,11
20180501|2017-06-02 10:30,2,138.4,138.55,138.35,138.45,57
20180501|2017-06-02 11:00,2,138.45,138.5,137.75,137.75,82
20180501|2017-06-02 11:30,2,137.45,137.95,137.25,137.25,71
20180501|2017-06-02 12:00,2,137.4,137.4,136.9,136.95,153
20180501|2017-06-05 03:00,5,137.65,137.65,137.35,137.65,23
20180501|2017-06-05 03:30,5,137.9,138.05,137.9,137.95,11
20180501|2017-06-05 04:00,5,137.65,137.65,137.65,137.65,1
20180501|2017-06-05 04:30,5,137.9,138.05,137.9,138.05,6
20180501|2017-06-05 05:00,5,138,138.25,137.85,137.9,46
20180501|2017-06-05 05:30,5,137.85,137.9,137.45,137.45,25
20180501|2017-06-05 06:00,5,137.5,137.95,137.5,137.9,157
20180501|2017-06-05 06:30,5,137.9,138.05,137.8,138.05,29
20180501|2017-06-05 07:00,5,137.7,137.95,137.4,137.8,43
20180501|2017-06-05 07:30,5,137.85,137.9,137.6,137.7,20
20180501|2017-06-05 08:00,5,137.7,138.7,137.7,138.7,61
20180501|2017-06-05 08:30,5,138.8,139.2,138.7,138.8,117
20180501|2017-06-05 09:00,5,138.8,139.05,138.55,138.55,94
20180501|2017-06-05 09:30,5,138.55,138.9,138.4,138.8,36
20180501|2017-06-05 10:00,5,138.6,138.95,138.6,138.95,11
20180501|2017-06-05 10:30,5,139,140.45,139,140.45,82
20180501|2017-06-05 11:00,5,140.75,140.9,140.05,140.6,23
20180501|2017-06-05 11:30,5,140,140.25,140,140.25,3
20180501|2017-06-05 12:00,5,140.3,140.3,139.95,140.05,54
20180501|2017-06-06 03:00,6,140.4,141.1,140.4,141.1,10
20180501|2017-06-06 03:30,6,140.85,140.85,140.35,140.6,63
20180501|2017-06-06 04:00,6,140.65,140.65,140.2,140.2,4
20180501|2017-06-06 05:00,6,140.1,140.1,139.8,139.8,29
20180501|2017-06-06 05:30,6,140.2,140.65,140.2,140.5,26
20180501|2017-06-06 06:00,6,140.1,140.2,140.1,140.2,6
20180501|2017-06-06 06:30,6,140.45,140.65,140.1,140.1,15
20180501|2017-06-06 07:00,6,139.55,139.55,138.95,139.5,114
20180501|2017-06-06 07:30,6,139,139.35,138.5,139.3,66
20180501|2017-06-06 08:00,6,139.05,139.45,139.05,139.45,28
20180501|2017-06-06 08:30,6,139.25,139.25,139.2,139.2,13
20180501|2017-06-06 09:00,6,139.05,139.15,138.65,139.15,65
20180501|2017-06-06 09:30,6,138.85,138.9,138.7,138.8,13
20180501|2017-06-06 10:00,6,139.25,139.3,138.95,139.05,27
20180501|2017-06-06 10:30,6,139,139,137.85,138.05,119
20180501|2017-06-06 11:00,6,138.2,138.2,137.75,137.75,31
20180501|2017-06-06 11:30,6,137.75,137.9,137.6,137.85,79
20180501|2017-06-06 12:00,6,137.85,137.85,137.05,137.2,148
20180501|2017-06-07 03:00,7,137.95,137.95,137.65,137.65,85
20180501|2017-06-07 03:30,7,137.65,138.15,137.65,138.15,6
20180501|2017-06-07 04:00,7,138.05,138.05,137.85,137.95,11
20180501|2017-06-07 04:30,7,137.9,137.9,137.75,137.8,11
20180501|2017-06-07 05:00,7,137.7,137.7,137.4,137.5,43
20180501|2017-06-07 05:30,7,137.6,137.75,137.5,137.5,32
20180501|2017-06-07 06:00,7,137.5,137.7,137.5,137.65,12
20180501|2017-06-07 06:30,7,137.75,137.9,137.75,137.75,6
20180501|2017-06-07 07:00,7,137.6,138.15,137.55,138.15,47
20180501|2017-06-07 07:30,7,137.75,137.75,137.35,137.5,94
20180501|2017-06-07 08:00,7,137.4,137.8,137.4,137.8,27
20180501|2017-06-07 08:30,7,137.65,138.3,137.6,138.2,26
20180501|2017-06-07 09:00,7,138.05,138.2,137.95,138.2,3
20180501|2017-06-07 09:30,7,137.25,137.5,137.15,137.3,37
20180501|2017-06-07 10:00,7,137.4,137.6,137.4,137.6,3
20180501|2017-06-07 10:30,7,137.65,137.65,137.55,137.55,2
20180501|2017-06-07 11:00,7,137.5,137.8,137.5,137.75,24
20180501|2017-06-07 11:30,7,137.7,137.75,137.45,137.45,8
20180501|2017-06-07 12:00,7,137.35,137.7,137.2,137.25,79
20180501|2017-06-08 03:00,8,137.85,137.9,137.85,137.85,30
20180501|2017-06-08 03:30,8,137.85,137.9,137.85,137.9,9
20180501|2017-06-08 04:00,8,137.8,137.95,137.75,137.75,10
20180501|2017-06-08 04:30,8,137.9,137.9,137.85,137.85,3
20180501|2017-06-08 05:00,8,137.9,137.9,137.9,137.9,1
20180501|2017-06-08 05:30,8,137.85,138.3,137.85,138.2,24
20180501|2017-06-08 06:00,8,138.05,138.05,137.7,137.7,12
20180501|2017-06-08 06:30,8,137.8,137.8,137.8,137.8,1
20180501|2017-06-08 07:00,8,137.75,137.75,137.5,137.5,6
20180501|2017-06-08 07:30,8,137.35,137.35,137.05,137.15,19
20180501|2017-06-08 08:00,8,137.1,137.45,137,137.4,46
20180501|2017-06-08 08:30,8,137.25,137.45,137.2,137.45,10
20180501|2017-06-08 09:00,8,137.4,138.1,137.4,138.1,65
20180501|2017-06-08 09:30,8,138,138,137.8,137.85,57
20180501|2017-06-08 10:00,8,137.85,137.85,137.8,137.85,29
20180501|2017-06-08 10:30,8,137.8,137.8,137.7,137.7,36
20180501|2017-06-08 11:00,8,137.7,138.05,137.7,137.9,20
20180501|2017-06-08 11:30,8,138,138,137.85,137.85,4
20180501|2017-06-08 12:00,8,137.8,138.1,137.7,138,39
20180501|2017-06-09 03:00,9,138.25,138.6,138.25,138.35,46
20180501|2017-06-09 03:30,9,138.2,138.2,138.15,138.15,4
20180501|2017-06-09 04:00,9,138.2,138.4,138.2,138.4,4
20180501|2017-06-09 04:30,9,138.45,138.45,138.45,138.45,1
20180501|2017-06-09 05:00,9,138.5,138.75,138.5,138.65,92
20180501|2017-06-09 06:00,9,138.6,138.6,138.6,138.6,9
20180501|2017-06-09 06:30,9,138.55,138.55,138.55,138.55,1
20180501|2017-06-09 07:00,9,138.35,138.35,138.35,138.35,9
20180501|2017-06-09 07:30,9,138.4,138.7,138.4,138.65,14
20180501|2017-06-09 08:00,9,138.75,138.75,138.5,138.6,15
20180501|2017-06-09 08:30,9,139,140.2,139,139.85,41
20180501|2017-06-09 09:00,9,139.8,139.8,139.15,139.75,50
20180501|2017-06-09 09:30,9,139.7,139.7,139.5,139.6,57
20180501|2017-06-09 10:00,9,139.6,139.85,139.6,139.8,6
20180501|2017-06-09 10:30,9,139.8,139.8,139.45,139.45,45
20180501|2017-06-09 11:00,9,139.5,139.55,138.55,138.55,39
20180501|2017-06-09 11:30,9,138.55,138.75,138.35,138.75,85
20180501|2017-06-09 12:00,9,138.8,138.8,138.25,138.5,58
20180501|2017-06-12 03:00,12,139.1,139.85,139.1,139.3,39
20180501|2017-06-12 03:30,12,139.5,139.5,139.3,139.3,8
20180501|2017-06-12 04:00,12,139.35,139.5,139.35,139.5,3
20180501|2017-06-12 05:00,12,139.45,139.55,139.45,139.45,14
20180501|2017-06-12 05:30,12,139.55,139.65,139.45,139.65,27
20180501|2017-06-12 06:30,12,139.8,140.15,139.8,140.1,42
20180501|2017-06-12 07:00,12,140.2,140.65,139.9,139.95,50
20180501|2017-06-12 07:30,12,140.2,140.25,139.6,139.6,20
20180501|2017-06-12 08:00,12,139.6,139.65,139.25,139.5,61
20180501|2017-06-12 08:30,12,139.55,139.55,138.65,138.95,86
20180501|2017-06-12 09:00,12,138.7,139,138.65,138.75,32
20180501|2017-06-12 09:30,12,138.45,138.9,138.35,138.9,46
20180501|2017-06-12 10:00,12,139.05,139.1,139.05,139.1,3
20180501|2017-06-12 10:30,12,139.1,139.1,138.75,138.85,17
20180501|2017-06-12 11:00,12,138.95,139.15,138.95,139.15,18
20180501|2017-06-12 11:30,12,139.05,139.25,138.95,139.25,22
20180501|2017-06-12 12:00,12,139.15,139.25,138.8,138.9,150
20180501|2017-06-13 03:00,13,139.15,139.35,139.05,139.35,11
20180501|2017-06-13 03:30,13,139.2,139.2,139.2,139.2,1
20180501|2017-06-13 04:30,13,139.1,139.1,139.1,139.1,14
20180501|2017-06-13 05:00,13,138.85,139.05,138.8,139.05,11
20180501|2017-06-13 06:00,13,138.7,138.8,138.7,138.8,5
20180501|2017-06-13 06:30,13,138.9,139,138.9,139,5
20180501|2017-06-13 07:00,13,139.3,139.5,139.3,139.35,3
20180501|2017-06-13 07:30,13,138.85,138.85,138.65,138.65,14
20180501|2017-06-13 08:00,13,138.5,138.5,137.3,137.75,95
20180501|2017-06-13 08:30,13,137.8,137.9,137.45,137.9,19
20180501|2017-06-13 09:00,13,137.9,138.25,137.75,138.25,102
20180501|2017-06-13 09:30,13,138.15,138.35,138,138.3,97
20180501|2017-06-13 10:00,13,138.3,138.3,137.8,137.9,51
20180501|2017-06-13 10:30,13,137.85,138,137.7,137.75,40
20180501|2017-06-13 11:00,13,137.85,137.85,137.85,137.85,1
20180501|2017-06-13 11:30,13,137.35,137.45,137.35,137.45,64
20180501|2017-06-13 12:00,13,137.35,138,137.35,137.8,57
20180501|2017-06-14 03:00,14,137.8,137.8,137.7,137.7,43
20180501|2017-06-14 03:30,14,137.8,138,137.75,137.75,23
20180501|2017-06-14 04:00,14,137.7,137.7,137.6,137.65,12
20180501|2017-06-14 04:30,14,137.75,137.75,137.75,137.75,1
20180501|2017-06-14 05:00,14,137.75,137.85,137.7,137.7,8
20180501|2017-06-14 06:00,14,137.45,137.8,137.35,137.5,12
20180501|2017-06-14 06:30,14,137.7,137.7,137.3,137.3,22
20180501|2017-06-14 07:00,14,137.4,137.4,136.85,137.4,138
20180501|2017-06-14 07:30,14,137.5,137.9,137.3,137.55,51
20180501|2017-06-14 08:00,14,137.9,138.25,137.7,138.25,22
20180501|2017-06-14 08:30,14,138.3,138.7,138.2,138.35,109
20180501|2017-06-14 09:00,14,138.35,138.6,138.2,138.25,93
20180501|2017-06-14 09:30,14,138.2,138.5,138.1,138.4,116
20180501|2017-06-14 10:00,14,138.65,139.05,138.45,138.5,92
20180501|2017-06-14 10:30,14,138.45,138.45,138.1,138.1,12
20180501|2017-06-14 11:00,14,138.1,138.2,138.1,138.1,12
20180501|2017-06-14 11:30,14,138,138,137.65,137.8,51
20180501|2017-06-14 12:00,14,137.7,137.7,136.85,137.1,197
20180501|2017-06-15 03:00,15,137.4,137.45,137.2,137.3,24
20180501|2017-06-15 03:30,15,137.3,137.3,137.15,137.15,16
20180501|2017-06-15 04:00,15,137.15,137.3,137.05,137.05,6
20180501|2017-06-15 04:30,15,137.05,137.3,137.05,137.3,30
20180501|2017-06-15 05:00,15,137.35,137.4,137.3,137.3,7
20180501|2017-06-15 05:30,15,137.3,137.3,137.1,137.1,14
20180501|2017-06-15 06:00,15,137.1,137.1,137,137,8
20180501|2017-06-15 06:30,15,137.3,137.55,137.3,137.55,9
20180501|2017-06-15 07:00,15,137.25,137.75,137.15,137.75,14
20180501|2017-06-15 07:30,15,137.65,137.7,137.55,137.6,30
20180501|2017-06-15 08:00,15,137.65,137.9,137.3,137.9,31
20180501|2017-06-15 08:30,15,137.9,138.2,137.9,137.9,43
20180501|2017-06-15 09:00,15,138,138.25,138,138.25,19
20180501|2017-06-15 09:30,15,138.4,138.85,138.3,138.5,39
20180501|2017-06-15 10:00,15,138.4,138.4,137.95,137.95,4
20180501|2017-06-15 10:30,15,137.9,138,137.35,137.35,24
20180501|2017-06-15 11:00,15,137.4,138.05,137.4,137.6,76
20180501|2017-06-15 11:30,15,137.45,137.5,137.3,137.5,62
20180501|2017-06-15 12:00,15,137.75,137.95,137,137.2,50
20180501|2017-06-16 03:00,16,137.75,137.85,137.45,137.85,35
20180501|2017-06-16 03:30,16,138,138.1,138,138.1,4
20180501|2017-06-16 04:00,16,138,138,137.75,137.75,3
20180501|2017-06-16 04:30,16,137.8,137.8,137.8,137.8,1
20180501|2017-06-16 05:00,16,137.85,137.85,137.85,137.85,1
20180501|2017-06-16 06:00,16,137.6,137.75,137.6,137.75,9
20180501|2017-06-16 06:30,16,138,138.1,138,138.1,5
20180501|2017-06-16 07:00,16,137.85,138.05,137.8,138.05,10
20180501|2017-06-16 07:30,16,138.25,138.5,138,138.05,28
20180501|2017-06-16 08:00,16,137.6,137.9,137.6,137.9,11
20180501|2017-06-16 08:30,16,137.85,137.85,137.45,137.6,38
20180501|2017-06-16 09:00,16,137.45,137.6,137.45,137.55,16
20180501|2017-06-16 09:30,16,137.6,137.65,137.5,137.6,40
20180501|2017-06-16 10:00,16,137.75,138.05,137.65,137.65,102
20180501|2017-06-16 10:30,16,137.65,137.65,137.35,137.35,6
20180501|2017-06-16 11:00,16,137.25,137.25,135.6,135.7,469
20180501|2017-06-16 11:30,16,135.65,135.75,135.4,135.7,53
20180501|2017-06-16 12:00,16,135.7,135.7,134.6,135.45,150
20180501|2017-06-19 03:00,19,135.25,135.9,135.25,135.9,31
20180501|2017-06-19 03:30,19,135.9,135.95,135.9,135.95,9
20180501|2017-06-19 04:30,19,135.95,135.95,135.9,135.9,3
20180501|2017-06-19 05:00,19,135.9,135.9,135.85,135.85,3
20180501|2017-06-19 05:30,19,135.8,135.8,135.55,135.55,13
20180501|2017-06-19 06:00,19,135.4,135.4,135.35,135.4,11
20180501|2017-06-19 06:30,19,135.4,135.45,135.1,135.45,64
20180501|2017-06-19 07:00,19,135.4,135.8,135,135,41
20180501|2017-06-19 07:30,19,135,135.4,135,135.4,28
20180501|2017-06-19 08:00,19,135.55,135.7,135.15,135.2,23
20180501|2017-06-19 08:30,19,135.15,135.15,135,135,7
20180501|2017-06-19 09:00,19,135,135.25,135,135.05,6
20180501|2017-06-19 09:30,19,135.25,135.9,135.2,135.8,29
20180501|2017-06-19 10:00,19,135.9,136,135.55,135.7,46
20180501|2017-06-19 10:30,19,135.8,136.05,135.35,135.35,71
20180501|2017-06-19 11:00,19,135.3,135.5,135.3,135.4,22
20180501|2017-06-19 11:30,19,135.25,135.55,135.25,135.55,20
20180501|2017-06-19 12:00,19,135.5,135.95,135.45,135.65,40
20180501|2017-06-20 03:00,20,135.45,135.5,135.35,135.5,15
20180501|2017-06-20 03:30,20,135.45,135.45,135.4,135.4,6
20180501|2017-06-20 04:30,20,135.65,135.65,135.2,135.2,11
20180501|2017-06-20 05:00,20,135.25,135.25,134.95,135.15,12
20180501|2017-06-20 05:30,20,135.2,135.2,135.2,135.2,1
20180501|2017-06-20 06:30,20,135.1,135.1,135,135,10
20180501|2017-06-20 07:00,20,135,135,134.65,134.8,68
20180501|2017-06-20 07:30,20,135,135.15,134.65,135.1,84
20180501|2017-06-20 08:00,20,135.05,135.05,133.6,133.6,171
20180501|2017-06-20 08:30,20,133.75,134.05,133.15,133.3,250
20180501|2017-06-20 09:00,20,133.25,133.25,133,133.2,92
20180501|2017-06-20 09:30,20,133.05,133.05,132.75,132.8,534
20180501|2017-06-20 10:00,20,132.9,133.35,132.9,133.05,41
20180501|2017-06-20 10:30,20,132.85,133.1,132.8,132.9,28
20180501|2017-06-20 11:00,20,133,133.8,132.9,133.8,51
20180501|2017-06-20 11:30,20,133.85,134.65,133.8,134.6,64
20180501|2017-06-20 12:00,20,134.4,134.4,133.5,133.5,79
20180501|2017-06-21 03:00,21,133.9,133.95,133.5,133.5,30
20180501|2017-06-21 03:30,21,133.35,133.55,133.3,133.55,3
20180501|2017-06-21 04:00,21,133.65,134.15,133.5,133.75,73
20180501|2017-06-21 04:30,21,133.9,133.9,133.65,133.65,14
20180501|2017-06-21 05:00,21,133.65,133.7,133.6,133.6,12
20180501|2017-06-21 05:30,21,133.65,133.65,133.55,133.55,10
20180501|2017-06-21 06:30,21,133.85,133.85,133.3,133.3,9
20180501|2017-06-21 07:00,21,133.25,133.6,133.2,133.6,43
20180501|2017-06-21 07:30,21,133.55,133.55,132.85,133.1,35
20180501|2017-06-21 08:00,21,133.05,133.1,132.5,132.5,139
20180501|2017-06-21 08:30,21,132.5,132.65,132.1,132.5,305
20180501|2017-06-21 09:00,21,132.5,132.5,131.95,132.1,45
20180501|2017-06-21 09:30,21,132.15,132.2,131.75,132,84
20180501|2017-06-21 10:00,21,131.9,132.25,131.5,131.95,51
20180501|2017-06-21 10:30,21,131.85,131.9,131.6,131.65,10
20180501|2017-06-21 11:00,21,131.8,131.8,131.65,131.8,79
20180501|2017-06-21 11:30,21,131.7,132,131.5,132,80
20180501|2017-06-21 12:00,21,131.45,131.7,131.35,131.45,365
20180501|2017-06-22 03:00,22,131.8,131.8,131.4,131.55,57
20180501|2017-06-22 03:30,22,131.55,131.6,131.45,131.45,9
20180501|2017-06-22 04:00,22,131.6,131.7,131.6,131.7,8
20180501|2017-06-22 04:30,22,131.7,131.85,131.7,131.8,58
20180501|2017-06-22 05:00,22,131.8,131.85,131.7,131.75,34
20180501|2017-06-22 05:30,22,131.9,131.95,131.8,131.8,25
20180501|2017-06-22 06:00,22,131.7,131.8,131.7,131.8,23
20180501|2017-06-22 06:30,22,131.8,131.9,131.65,131.75,213
20180501|2017-06-22 07:00,22,131.75,131.75,131.35,131.45,79
20180501|2017-06-22 07:30,22,131.5,131.5,130.8,131.05,118
20180501|2017-06-22 08:00,22,130.9,131,130.7,130.9,176
20180501|2017-06-22 08:30,22,130.75,130.75,130.15,130.55,293
20180501|2017-06-22 09:00,22,130.1,130.3,129.7,129.8,106
20180501|2017-06-22 09:30,22,129.6,130.2,129.6,130.1,149
20180501|2017-06-22 10:00,22,130.1,130.1,129.65,129.8,69
20180501|2017-06-22 10:30,22,129.8,129.8,129.25,129.45,90
20180501|2017-06-22 11:00,22,129.25,129.25,129,129,116
20180501|2017-06-22 11:30,22,128.85,128.85,126.6,126.6,597
20180501|2017-06-22 12:00,22,126.7,126.75,125.05,126.65,991
20180501|2017-06-23 03:00,23,127.45,127.75,127.05,127.5,165
20180501|2017-06-23 03:30,23,127.45,127.8,127.45,127.7,96
20180501|2017-06-23 04:00,23,127.65,127.8,127.3,127.8,95
20180501|2017-06-23 04:30,23,127.65,127.75,127.45,127.5,16
20180501|2017-06-23 05:00,23,127.4,127.95,127.15,127.8,174
20180501|2017-06-23 05:30,23,127.7,127.9,127.7,127.75,82
20180501|2017-06-23 06:00,23,127.9,128.35,127.85,127.95,137
20180501|2017-06-23 06:30,23,128,128,127.7,127.8,11
20180501|2017-06-23 07:00,23,127.7,128.05,127.25,127.9,44
20180501|2017-06-23 07:30,23,128.15,128.8,128,128.6,298
20180501|2017-06-23 08:00,23,128.65,129.1,128.4,128.7,109
20180501|2017-06-23 08:30,23,128.7,129.55,128.35,129.55,196
20180501|2017-06-23 09:00,23,129.7,131.3,129.65,131.1,190
20180501|2017-06-23 09:30,23,130.7,131.8,130.7,131.7,127
20180501|2017-06-23 10:00,23,131.75,132.5,131.4,131.95,227
20180501|2017-06-23 10:30,23,131.95,132.65,131.95,132.45,117
20180501|2017-06-23 11:00,23,132.5,132.55,132.1,132.3,11
20180501|2017-06-23 11:30,23,132.7,132.9,132.2,132.2,35
20180501|2017-06-23 12:00,23,132.15,132.85,132.15,132.65,197
20180501|2017-06-26 03:00,26,133.4,134.05,133.35,133.95,77
20180501|2017-06-26 03:30,26,133.75,133.9,133.6,133.9,8
20180501|2017-06-26 04:00,26,133.95,133.95,133.75,133.85,100
20180501|2017-06-26 04:30,26,133.9,134,133.75,133.75,80
20180501|2017-06-26 05:00,26,133.8,133.95,133.8,133.95,111
20180501|2017-06-26 05:30,26,133.9,135.35,133.9,134.75,95
20180501|2017-06-26 06:00,26,134.7,134.8,134.5,134.5,9
20180501|2017-06-26 06:30,26,134.55,134.65,133.65,134.4,157
20180501|2017-06-26 07:00,26,134.25,134.25,133.75,133.8,18
20180501|2017-06-26 07:30,26,133.75,134.7,133.5,134.7,120
20180501|2017-06-26 08:00,26,134.9,135.25,134.8,134.8,42
20180501|2017-06-26 08:30,26,134.85,135.95,134.75,135.8,157
20180501|2017-06-26 09:00,26,135.6,135.6,134.9,134.9,27
20180501|2017-06-26 09:30,26,134.85,135,133.65,133.65,126
20180501|2017-06-26 10:00,26,133.8,133.85,133.5,133.7,24
20180501|2017-06-26 10:30,26,133.35,134,133.05,133.7,96
20180501|2017-06-26 11:00,26,133.45,133.95,133.35,133.6,41
20180501|2017-06-26 11:30,26,133.45,133.7,133.25,133.7,21
20180501|2017-06-26 12:00,26,133.75,133.95,133.55,133.9,53
20180501|2017-06-27 03:00,27,134.15,134.55,133.9,134.55,8
20180501|2017-06-27 03:30,27,134.65,134.65,134.5,134.5,13
20180501|2017-06-27 04:30,27,134.4,134.5,134.4,134.4,9
20180501|2017-06-27 05:00,27,134.2,134.45,134.2,134.45,15
20180501|2017-06-27 05:30,27,134.25,134.3,134.25,134.3,14
20180501|2017-06-27 06:00,27,134.3,134.35,134.3,134.35,4
20180501|2017-06-27 06:30,27,134.25,134.95,134.25,134.6,4
20180501|2017-06-27 07:00,27,134.55,135.55,134.55,135.45,24
20180501|2017-06-27 07:30,27,135.4,135.45,134.8,135.15,32
20180501|2017-06-27 08:00,27,135.05,135.55,135.05,135.55,16
20180501|2017-06-27 08:30,27,134.75,134.75,134.5,134.5,49
20180501|2017-06-27 09:00,27,134.15,134.15,133.55,134.15,33
20180501|2017-06-27 09:30,27,134.05,134.05,133.55,133.85,7
20180501|2017-06-27 10:00,27,134.65,134.75,134.15,134.25,16
20180501|2017-06-27 10:30,27,134.05,134.8,133.85,134.8,56
20180501|2017-06-27 11:00,27,134.75,135.25,134.75,134.95,26
20180501|2017-06-27 11:30,27,134.8,135,134.6,134.85,32
20180501|2017-06-27 12:00,27,134.75,134.95,134.45,134.95,22
20180501|2017-06-28 03:00,28,134.95,135.1,134.95,135.05,9
20180501|2017-06-28 03:30,28,135.1,135.1,134.8,134.8,7
20180501|2017-06-28 04:00,28,134.75,134.75,134.75,134.75,1
20180501|2017-06-28 05:00,28,134.85,134.85,134.85,134.85,2
20180501|2017-06-28 06:00,28,135.15,135.2,135.15,135.2,3
20180501|2017-06-28 06:30,28,135.2,135.25,134.2,134.2,11
20180501|2017-06-28 07:00,28,134.4,134.5,134.4,134.5,4
20180501|2017-06-28 07:30,28,134.65,134.8,134,134.35,31
20180501|2017-06-28 08:00,28,134.35,134.35,133.7,133.7,15
20180501|2017-06-28 08:30,28,133.5,133.95,133.5,133.75,10
20180501|2017-06-28 09:00,28,133.9,134,133.65,133.65,42
20180501|2017-06-28 09:30,28,133.45,133.6,133.45,133.6,28
20180501|2017-06-28 10:00,28,133.25,133.3,132.7,133.05,45
20180501|2017-06-28 10:30,28,132.85,132.95,132.65,132.95,16
20180501|2017-06-28 11:00,28,133.4,133.4,133,133,10
20180501|2017-06-28 11:30,28,133.15,133.4,133,133.35,153
20180501|2017-06-28 12:00,28,133.4,134.45,133.3,134.3,94
20180501|2017-06-29 03:00,29,134.35,135,134.35,135,31
20180501|2017-06-29 03:30,29,135,135,134.7,134.7,7
20180501|2017-06-29 04:00,29,134.7,134.9,134.7,134.9,12
20180501|2017-06-29 04:30,29,135,135.05,134.95,135.05,20
20180501|2017-06-29 05:30,29,134.75,134.75,134.75,134.75,1
20180501|2017-06-29 06:00,29,134.8,134.8,134.8,134.8,7
20180501|2017-06-29 06:30,29,134.65,134.65,134.45,134.5,36
20180501|2017-06-29 07:00,29,135,135,134.35,134.45,27
20180501|2017-06-29 07:30,29,134.55,134.8,134.1,134.25,15
20180501|2017-06-29 08:00,29,134.05,135.3,134.05,135.3,14
20180501|2017-06-29 08:30,29,135.5,136.35,135.5,136.2,59
20180501|2017-06-29 09:00,29,135.95,136.15,135.5,136.1,58
20180501|2017-06-29 09:30,29,136.15,136.25,135.85,135.85,47
20180501|2017-06-29 10:00,29,136.2,136.2,136,136.05,18
20180501|2017-06-29 10:30,29,135.9,136,135.8,135.9,6
20180501|2017-06-29 11:00,29,136.05,137.15,136.05,136.7,111
20180501|2017-06-29 11:30,29,136.55,137.15,136.55,136.65,16
20180501|2017-06-29 12:00,29,136.8,136.8,135.5,135.65,78
20180501|2017-06-30 03:00,30,136.05,136.35,135.9,136.35,13
20180501|2017-06-30 03:30,30,136.5,136.5,136.35,136.4,7
20180501|2017-06-30 04:00,30,136.2,136.3,136.2,136.3,13
20180501|2017-06-30 04:30,30,136.3,136.3,136.3,136.3,31
20180501|2017-06-30 05:00,30,136.45,136.6,136.45,136.6,15
20180501|2017-06-30 05:30,30,136.7,136.95,136.7,136.95,16
20180501|2017-06-30 06:00,30,137,137.4,137,137.4,34
20180501|2017-06-30 06:30,30,137,137.4,137,137.25,27
20180501|2017-06-30 07:00,30,137.4,137.6,137.15,137.15,35
20180501|2017-06-30 07:30,30,137.1,137.1,135.7,135.9,167
20180501|2017-06-30 08:00,30,135.9,136.1,135.2,135.65,99
20180501|2017-06-30 08:30,30,135.8,136,135.5,135.95,29
20180501|2017-06-30 09:00,30,135.7,135.8,135.05,135.05,15
20180501|2017-06-30 09:30,30,135.3,135.75,135.2,135.4,11
20180501|2017-06-30 10:00,30,135.35,135.35,134.85,135.1,33
20180501|2017-06-30 10:30,30,135.65,135.95,135.35,135.65,58
20180501|2017-06-30 11:00,30,135.35,135.8,135.35,135.55,24
20180501|2017-06-30 11:30,30,135.6,136.15,135.6,135.65,62
20180501|2017-06-30 12:00,30,135.05,135.5,134.85,135.5,78
20180501|2017-07-03 03:00,3,136.05,137.05,136.05,137.05,21
20180501|2017-07-03 03:30,3,136.95,137.4,136.95,136.95,19
20180501|2017-07-03 04:00,3,137.05,137.1,136.95,136.95,44
20180501|2017-07-03 05:00,3,137,137,136.6,136.6,36
20180501|2017-07-03 05:30,3,136.75,137.25,136.75,137.25,3
20180501|2017-07-03 06:00,3,137.1,137.1,137,137,2
20180501|2017-07-03 06:30,3,137.2,137.2,137.2,137.2,13
20180501|2017-07-03 07:00,3,137.1,137.45,136.7,136.9,34
20180501|2017-07-03 07:30,3,136.9,137.1,136.35,136.35,22
20180501|2017-07-03 08:00,3,136.55,136.8,136.05,136.8,29
20180501|2017-07-03 08:30,3,136.55,136.6,135.95,136.05,27
20180501|2017-07-03 09:00,3,135.7,135.9,135.65,135.9,4
20180501|2017-07-03 09:30,3,135.8,136.1,135.75,136.1,111
20180501|2017-07-03 10:00,3,136.3,136.9,136.3,136.9,85
20180501|2017-07-03 10:30,3,136.6,138.6,136.6,138.35,103
20180501|2017-07-03 11:00,3,138.25,138.25,137.65,137.7,95
20180501|2017-07-03 11:30,3,137.55,137.65,137.4,137.4,21
20180501|2017-07-03 12:00,3,137.2,137.5,136.75,136.85,54
20180501|2017-07-05 03:00,5,137.4,138,137.4,137.85,46
20180501|2017-07-05 03:30,5,137.45,137.45,137.45,137.45,1
20180501|2017-07-05 04:00,5,137.4,137.4,137.4,137.4,1
20180501|2017-07-05 05:00,5,137.4,137.4,137.4,137.4,1
20180501|2017-07-05 05:30,5,137.45,137.45,137.45,137.45,2
20180501|2017-07-05 06:00,5,137.2,137.2,137.1,137.1,16
20180501|2017-07-05 06:30,5,137.15,137.6,137.15,137.55,16
20180501|2017-07-05 07:00,5,137.5,137.7,137.3,137.35,16
20180501|2017-07-05 07:30,5,137.4,138.5,137.3,138.25,37
20180501|2017-07-05 08:00,5,138.6,138.85,138.5,138.5,15
20180501|2017-07-05 08:30,5,138.65,139.35,138.6,138.9,55
20180501|2017-07-05 09:00,5,139,139.1,138.1,138.4,82
20180501|2017-07-05 09:30,5,138.5,138.75,138.5,138.55,19
20180501|2017-07-05 10:00,5,138.8,138.9,138.65,138.8,31
20180501|2017-07-05 10:30,5,138.7,138.7,138.55,138.55,6
20180501|2017-07-05 11:00,5,138.6,139.1,138.6,139.1,10
20180501|2017-07-05 11:30,5,139.55,140.1,138.85,138.85,44
20180501|2017-07-05 12:00,5,138.95,139.4,138.95,139.05,88
20180501|2017-07-06 03:00,6,138.75,139.2,138.75,139.2,21
20180501|2017-07-06 03:30,6,139.35,139.7,139.35,139.7,9
20180501|2017-07-06 04:30,6,139.85,139.85,139.85,139.85,5
20180501|2017-07-06 05:00,6,139.9,139.9,139.8,139.8,4
20180501|2017-07-06 05:30,6,139.9,140.15,139.9,140.15,30
20180501|2017-07-06 06:00,6,140,140,140,140,9
20180501|2017-07-06 06:30,6,140,140.2,139.9,140.15,37
20180501|2017-07-06 07:00,6,139.9,139.95,139.35,139.9,86
20180501|2017-07-06 07:30,6,139.9,140.15,138.75,139,58
20180501|2017-07-06 08:00,6,138.9,139.25,138.35,138.6,42
20180501|2017-07-06 08:30,6,138.7,138.7,137.7,137.7,48
20180501|2017-07-06 09:00,6,137.9,138,137.7,138,11
20180501|2017-07-06 09:30,6,137.55,137.55,136.8,136.9,19
20180501|2017-07-06 10:00,6,137.2,137.8,137,137.8,84
20180501|2017-07-06 10:30,6,137.9,138.05,137.75,137.8,126
20180501|2017-07-06 11:00,6,137.85,138.45,137.85,138.45,8
20180501|2017-07-06 11:30,6,137.95,138.05,137.75,137.8,21
20180501|2017-07-06 12:00,6,137.95,138.35,137.8,138.15,86
20180501|2017-07-07 03:00,7,138.45,138.6,138.3,138.55,33
20180501|2017-07-07 03:30,7,138.5,138.6,137.8,137.8,46
20180501|2017-07-07 04:00,7,137.75,137.75,137.4,137.4,22
20180501|2017-07-07 04:30,7,137.45,137.45,137.4,137.4,2
20180501|2017-07-07 05:00,7,137.45,137.45,136.85,136.85,41
20180501|2017-07-07 05:30,7,136.95,137.35,136.95,137.35,2
20180501|2017-07-07 06:00,7,137.15,137.15,137,137,5
20180501|2017-07-07 06:30,7,136.8,137,136.6,136.6,31
20180501|2017-07-07 07:00,7,136.8,137.05,136.15,136.85,13
20180501|2017-07-07 07:30,7,136.75,137.65,136.65,136.9,31
20180501|2017-07-07 08:00,7,136.9,137.3,136.7,137.3,40
20180501|2017-07-07 08:30,7,137.6,137.6,137.2,137.5,22
20180501|2017-07-07 09:00,7,137.2,137.35,137.2,137.2,7
20180501|2017-07-07 09:30,7,137.8,138,137.6,137.7,11
20180501|2017-07-07 10:00,7,137.5,137.5,137.35,137.35,15
20180501|2017-07-07 10:30,7,137.3,137.8,137.3,137.8,16
20180501|2017-07-07 11:00,7,137.75,138.3,137.7,137.85,44
20180501|2017-07-07 11:30,7,138.1,138.1,137.95,138.05,15
20180501|2017-07-07 12:00,7,138.2,138.3,138,138,28
20180501|2017-07-10 03:00,10,137.8,138.25,137.8,138.25,7
20180501|2017-07-10 03:30,10,138.45,138.55,138.45,138.55,5
20180501|2017-07-10 04:00,10,138.5,138.55,138.5,138.55,61
20180501|2017-07-10 05:00,10,138.55,138.55,138.55,138.55,6
20180501|2017-07-10 05:30,10,138.45,138.45,138.45,138.45,1
20180501|2017-07-10 06:00,10,138.35,138.35,138.35,138.35,2
20180501|2017-07-10 06:30,10,138.35,138.35,137.7,137.7,30
20180501|2017-07-10 07:00,10,137.65,138.35,137.65,138.35,10
20180501|2017-07-10 07:30,10,137.9,137.9,136.75,136.9,142
20180501|2017-07-10 08:00,10,136.75,137.3,136.5,137.3,53
20180501|2017-07-10 08:30,10,137.25,137.25,136.7,136.95,8
20180501|2017-07-10 09:00,10,136.85,137,136.7,137,32
20180501|2017-07-10 09:30,10,136.35,136.35,136.35,136.35,1
20180501|2017-07-10 10:00,10,136.55,136.85,136.45,136.85,44
20180501|2017-07-10 10:30,10,137.3,138,137.3,138,7
20180501|2017-07-10 11:00,10,138.4,138.55,138.1,138.2,199
20180501|2017-07-10 11:30,10,137.8,137.8,137.6,137.6,3
20180501|2017-07-10 12:00,10,137.1,138.1,137.1,138.05,21
20180501|2017-07-11 03:00,11,138.45,138.45,138.45,138.45,2
20180501|2017-07-11 03:30,11,138.45,138.45,138.15,138.15,22
20180501|2017-07-11 04:00,11,138.15,138.2,138.1,138.2,39
20180501|2017-07-11 04:30,11,138.2,138.2,137.9,137.9,2
20180501|2017-07-11 06:00,11,137.85,137.85,137.85,137.85,2
20180501|2017-07-11 07:00,11,137.85,138.05,137.85,138.05,5
20180501|2017-07-11 07:30,11,137.65,137.65,137.65,137.65,5
20180501|2017-07-11 08:00,11,137.55,137.6,137.5,137.6,6
20180501|2017-07-11 08:30,11,137.05,137.05,136.55,136.6,49
20180501|2017-07-11 09:30,11,137,137,136.8,136.9,11
20180501|2017-07-11 10:00,11,136.6,136.8,135.8,135.95,77
20180501|2017-07-11 10:30,11,135.75,135.75,135.1,135.65,71
20180501|2017-07-11 11:00,11,135.4,135.7,135.25,135.25,34
20180501|2017-07-11 11:30,11,135.65,135.9,135.6,135.8,13
20180501|2017-07-11 12:00,11,135.95,136.3,135.9,136.2,31
20180501|2017-07-12 03:00,12,136.3,136.3,136,136.25,14
20180501|2017-07-12 03:30,12,136.3,136.3,136.3,136.3,3
20180501|2017-07-12 04:00,12,135.6,135.6,135.5,135.6,8
20180501|2017-07-12 05:00,12,135.9,135.9,135.9,135.9,1
20180501|2017-07-12 05:30,12,136.5,136.5,136.1,136.25,10
20180501|2017-07-12 06:00,12,136.15,136.15,135.55,135.55,3
20180501|2017-07-12 06:30,12,135.95,135.95,135.95,135.95,2
20180501|2017-07-12 07:00,12,136.05,136.05,136.05,136.05,1
20180501|2017-07-12 08:00,12,136.1,136.2,136.1,136.2,3
20180501|2017-07-12 08:30,12,136.4,137.2,136.4,136.8,23
20180501|2017-07-12 09:00,12,137.2,137.6,137.2,137.55,11
20180501|2017-07-12 09:30,12,137.35,137.4,137,137,5
20180501|2017-07-12 10:00,12,136.95,137.1,136.95,137.1,2
20180501|2017-07-12 10:30,12,137.05,137.2,137.05,137.2,4
20180501|2017-07-12 11:00,12,137.2,137.2,137.15,137.15,6
20180501|2017-07-12 11:30,12,137.15,137.2,136.65,136.65,18
20180501|2017-07-12 12:00,12,136.65,137.05,136.65,136.8,55
20180501|2017-07-13 03:00,13,137.35,137.4,137.15,137.35,8
20180501|2017-07-13 03:30,13,137.35,137.7,137.25,137.7,21
20180501|2017-07-13 04:00,13,137.7,137.7,137.7,137.7,1
20180501|2017-07-13 04:30,13,137.65,137.65,137.65,137.65,1
20180501|2017-07-13 05:00,13,137.5,137.55,137.5,137.55,12
20180501|2017-07-13 05:30,13,137.5,138.2,137.5,138.05,30
20180501|2017-07-13 06:00,13,137.95,137.95,137.75,137.9,40
20180501|2017-07-13 06:30,13,138,139.15,137.9,138.8,105
20180501|2017-07-13 07:00,13,139.25,139.8,139.1,139.2,74
20180501|2017-07-13 07:30,13,139.75,141.05,139.75,140.2,274
20180501|2017-07-13 08:00,13,140.05,140.05,139.35,139.35,29
20180501|2017-07-13 08:30,13,139.7,139.7,139.1,139.5,78
20180501|2017-07-13 09:00,13,139.5,139.6,139,139,17
20180501|2017-07-13 09:30,13,139.75,139.9,139.7,139.9,27
20180501|2017-07-13 10:00,13,140.15,140.5,140.15,140.45,32
20180501|2017-07-13 10:30,13,140.35,140.5,140.15,140.15,30
20180501|2017-07-13 11:00,13,140.4,140.4,139.7,139.85,9
20180501|2017-07-13 11:30,13,140.3,140.5,140.3,140.4,23
20180501|2017-07-13 12:00,13,140.3,140.95,140.25,140.3,67
20180501|2017-07-14 03:00,14,140.35,140.8,140.3,140.8,10
20180501|2017-07-14 03:30,14,140.7,140.85,140.7,140.8,17
20180501|2017-07-14 04:00,14,140.85,140.95,140.8,140.95,23
20180501|2017-07-14 04:30,14,141.1,141.45,141.1,141.2,34
20180501|2017-07-14 05:00,14,141.15,141.3,141.15,141.3,5
20180501|2017-07-14 06:00,14,141.05,141.15,141.05,141.15,18
20180501|2017-07-14 07:00,14,141.4,142,141.4,141.9,44
20180501|2017-07-14 07:30,14,142,142.35,142,142.35,84
20180501|2017-07-14 08:00,14,142.2,142.5,142,142.35,69
20180501|2017-07-14 08:30,14,142.4,142.5,142.25,142.4,139
20180501|2017-07-14 09:00,14,142.5,143.15,142.5,143.05,178
20180501|2017-07-14 09:30,14,142.95,143.15,142.7,143.15,49
20180501|2017-07-14 10:00,14,143.1,143.15,142.25,142.4,100
20180501|2017-07-14 10:30,14,142.55,142.75,142.55,142.65,30
20180501|2017-07-14 11:00,14,142.65,142.9,142.35,142.45,80
20180501|2017-07-14 11:30,14,142.4,142.95,142.35,142.95,31
20180501|2017-07-14 12:00,14,143.05,143.15,142.7,142.7,161
20180501|2017-07-17 03:00,17,143.05,143.1,142.85,143.05,28
20180501|2017-07-17 03:30,17,143,143,143,143,1
20180501|2017-07-17 04:00,17,142.55,142.65,142.55,142.65,10
20180501|2017-07-17 04:30,17,142.85,142.85,142.85,142.85,4
20180501|2017-07-17 05:00,17,142.95,142.95,142.9,142.9,5
20180501|2017-07-17 05:30,17,143.4,143.5,143.4,143.5,3
20180501|2017-07-17 06:00,17,143.45,143.45,143.45,143.45,21
20180501|2017-07-17 06:30,17,143.6,144,143.6,144,25
20180501|2017-07-17 07:00,17,144,144.05,143.65,143.8,25
20180501|2017-07-17 07:30,17,143.7,143.9,141.85,142.35,35
20180501|2017-07-17 08:00,17,142.5,142.5,141.15,141.65,85
20180501|2017-07-17 08:30,17,141.55,142,141.55,141.6,36
20180501|2017-07-17 09:00,17,141.9,142.6,141.9,142.6,26
20180501|2017-07-17 09:30,17,142.75,143.25,142.7,143.25,53
20180501|2017-07-17 10:00,17,142.7,143.05,142.7,142.7,5
20180501|2017-07-17 10:30,17,142.7,142.8,142.4,142.8,3
20180501|2017-07-17 11:00,17,142.6,142.6,142.15,142.2,16
20180501|2017-07-17 11:30,17,142.55,142.9,142.4,142.9,7
20180501|2017-07-17 12:00,17,142.85,142.95,142.45,142.8,78
20180501|2017-07-18 03:00,18,142.1,142.9,142.1,142.9,36
20180501|2017-07-18 03:30,18,143.45,143.45,143.2,143.3,24
20180501|2017-07-18 04:00,18,143.35,143.35,143.35,143.35,9
20180501|2017-07-18 04:30,18,143.45,143.45,143.45,143.45,1
20180501|2017-07-18 05:00,18,143.35,143.35,143.35,143.35,6
20180501|2017-07-18 05:30,18,143.65,143.65,143.45,143.45,3
20180501|2017-07-18 06:00,18,143.7,143.7,143.55,143.55,3
20180501|2017-07-18 06:30,18,143.15,143.15,143.15,143.15,1
20180501|2017-07-18 07:00,18,143.45,143.55,142.5,142.8,18
20180501|2017-07-18 07:30,18,142.65,142.75,142.55,142.75,16
20180501|2017-07-18 08:00,18,142.95,143.15,142.9,143.05,68
20180501|2017-07-18 08:30,18,143.05,143.05,142.55,143.05,28
20180501|2017-07-18 09:00,18,142.7,143.1,142.65,143.05,20
20180501|2017-07-18 09:30,18,143.05,143.5,143.05,143.45,14
20180501|2017-07-18 10:00,18,143.3,143.7,143.3,143.6,50
20180501|2017-07-18 10:30,18,143.2,143.75,143.2,143.35,33
20180501|2017-07-18 11:00,18,143.5,143.8,143.35,143.8,8
20180501|2017-07-18 11:30,18,144.15,144.3,144.15,144.25,22
20180501|2017-07-18 12:00,18,144.25,144.3,143.65,144.1,42
20180501|2017-07-19 03:00,19,143.5,143.8,143.5,143.75,30
20180501|2017-07-19 03:30,19,143.6,143.65,143.5,143.65,13
20180501|2017-07-19 04:00,19,143.95,144.05,143.95,144.05,8
20180501|2017-07-19 04:30,19,143.8,143.85,143.8,143.85,10
20180501|2017-07-19 05:00,19,143.7,143.7,143.5,143.5,16
20180501|2017-07-19 05:30,19,143.85,144.05,143.85,144.05,3
20180501|2017-07-19 06:30,19,144,144,144,144,2
20180501|2017-07-19 07:00,19,144.5,144.95,144.2,144.25,118
20180501|2017-07-19 07:30,19,144.2,144.45,143.6,143.6,29
20180501|2017-07-19 08:00,19,143.6,144.6,143.35,144.55,279
20180501|2017-07-19 08:30,19,144.85,145.05,144.85,144.95,33
20180501|2017-07-19 09:00,19,144.85,144.85,144.6,144.8,69
20180501|2017-07-19 09:30,19,144.75,144.8,144.5,144.55,28
20180501|2017-07-19 10:00,19,144.65,144.65,144.1,144.2,12
20180501|2017-07-19 10:30,19,143.95,144.45,143.95,144.4,87
20180501|2017-07-19 11:00,19,144,144,143.95,144,9
20180501|2017-07-19 11:30,19,144.35,144.9,144.35,144.9,64
20180501|2017-07-19 12:00,19,145,145.05,144.85,145.05,94
20180501|2017-07-20 03:00,20,144.1,144.6,144.05,144.05,17
20180501|2017-07-20 03:30,20,144.2,144.45,144.2,144.45,10
20180501|2017-07-20 04:00,20,144.5,144.5,144.5,144.5,1
20180501|2017-07-20 04:30,20,144.35,144.4,144.1,144.1,79
20180501|2017-07-20 05:00,20,143.95,143.95,143.9,143.9,17
20180501|2017-07-20 05:30,20,143.95,143.95,143.95,143.95,14
20180501|2017-07-20 06:00,20,144.25,144.25,144.05,144.05,8
20180501|2017-07-20 06:30,20,143.85,143.85,143.6,143.7,10
20180501|2017-07-20 07:00,20,143.7,144,143.7,144,3
20180501|2017-07-20 07:30,20,144.2,144.2,144.1,144.1,6
20180501|2017-07-20 08:00,20,144.35,144.35,143.6,144.15,83
20180501|2017-07-20 08:30,20,144.25,144.4,144.2,144.3,12
20180501|2017-07-20 09:00,20,144.3,144.3,144.25,144.25,3
20180501|2017-07-20 09:30,20,144.7,144.7,144.5,144.65,54
20180501|2017-07-20 10:00,20,144.6,144.6,144.4,144.4,64
20180501|2017-07-20 10:30,20,144.35,144.35,144.2,144.2,2
20180501|2017-07-20 11:00,20,144.5,144.55,144.5,144.5,37
20180501|2017-07-20 11:30,20,144.45,144.6,144.45,144.45,20
20180501|2017-07-20 12:00,20,144.3,144.35,144,144.15,36
20180501|2017-07-21 03:00,21,144.35,144.5,144.15,144.5,20
20180501|2017-07-21 03:30,21,144.25,144.35,144.25,144.35,13
20180501|2017-07-21 04:00,21,144.35,144.35,144.35,144.35,2
20180501|2017-07-21 05:00,21,144.55,144.6,144.55,144.6,55
20180501|2017-07-21 06:30,21,144.4,144.5,144.4,144.5,3
20180501|2017-07-21 07:00,21,145,145,144.8,144.8,8
20180501|2017-07-21 07:30,21,145.45,145.5,145.15,145.25,43
20180501|2017-07-21 08:00,21,145.25,145.3,145.05,145.2,58
20180501|2017-07-21 08:30,21,145.4,145.4,145.05,145.4,31
20180501|2017-07-21 09:00,21,145.35,145.5,145,145,21
20180501|2017-07-21 09:30,21,145.15,145.3,145.1,145.1,50
20180501|2017-07-21 10:00,21,145.05,145.25,145.05,145.25,30
20180501|2017-07-21 10:30,21,145.3,145.5,145.3,145.5,33
20180501|2017-07-21 11:00,21,145.55,145.55,145.25,145.5,15
20180501|2017-07-21 11:30,21,145.5,145.5,145.3,145.5,46
20180501|2017-07-21 12:00,21,145.55,146.05,145.5,145.55,135
20180501|2017-07-24 03:00,24,144.8,145,144.65,145,23
20180501|2017-07-24 03:30,24,144.4,144.6,144.4,144.6,6
20180501|2017-07-24 04:00,24,145,145,144.85,145,8
20180501|2017-07-24 05:00,24,145,145,145,145,1
20180501|2017-07-24 05:30,24,144.75,144.75,144.75,144.75,1
20180501|2017-07-24 06:00,24,144.5,144.5,144.5,144.5,6
20180501|2017-07-24 06:30,24,144.45,144.65,142,142.9,75
20180501|2017-07-24 07:00,24,142.85,143.4,141.95,143.15,181
20180501|2017-07-24 07:30,24,143.4,144.3,143.25,144,88
20180501|2017-07-24 08:00,24,144.1,144.65,144,144,75
20180501|2017-07-24 08:30,24,144,144.6,144,144.55,46
20180501|2017-07-24 09:00,24,144.6,145,144.25,144.45,69
20180501|2017-07-24 09:30,24,144,144.05,143.9,143.95,23
20180501|2017-07-24 10:00,24,144.05,144.05,142.3,142.3,129
20180501|2017-07-24 10:30,24,142.3,143,142.25,142.6,42
20180501|2017-07-24 11:00,24,142.45,142.65,141.7,142.25,123
20180501|2017-07-24 11:30,24,142.1,142.4,141.9,141.9,38
20180501|2017-07-24 12:00,24,142,142.3,141.8,141.95,78
20180501|2017-07-25 03:00,25,142.6,142.6,141.95,142.15,34
20180501|2017-07-25 03:30,25,142,142.05,142,142.05,7
20180501|2017-07-25 04:00,25,142.2,142.4,142.2,142.4,9
20180501|2017-07-25 04:30,25,142,142,142,142,5
20180501|2017-07-25 05:00,25,141.75,141.75,141.5,141.5,24
20180501|2017-07-25 05:30,25,141.55,141.7,141.5,141.55,13
20180501|2017-07-25 06:00,25,141.75,141.75,141.75,141.75,2
20180501|2017-07-25 06:30,25,141.5,141.5,140.9,141,58
20180501|2017-07-25 07:00,25,140.8,141.5,140.65,140.85,111
20180501|2017-07-25 07:30,25,140.95,141.35,140.95,141.35,18
20180501|2017-07-25 08:00,25,140.85,140.85,139.6,139.75,115
20180501|2017-07-25 08:30,25,139.75,139.85,139.1,139.75,38
20180501|2017-07-25 09:00,25,139.55,139.55,138.85,139.1,28
20180501|2017-07-25 09:30,25,139.1,139.1,138.9,138.9,21
20180501|2017-07-25 10:00,25,139,139,138.8,138.95,47
20180501|2017-07-25 10:30,25,138.85,139.35,138.8,139.3,60
20180501|2017-07-25 11:00,25,139.45,139.75,139.3,139.5,57
20180501|2017-07-25 11:30,25,139.5,139.55,139.25,139.5,108
20180501|2017-07-25 12:00,25,139.5,140.25,139.4,140.15,141
20180501|2017-07-26 03:00,26,140.05,140.35,139.7,139.8,27
20180501|2017-07-26 03:30,26,139.8,139.8,139.6,139.75,60
20180501|2017-07-26 05:00,26,139.8,139.8,139.8,139.8,1
20180501|2017-07-26 05:30,26,139.9,139.9,139.9,139.9,8
20180501|2017-07-26 06:30,26,139.55,139.55,139.45,139.45,3
20180501|2017-07-26 07:00,26,140.05,140.25,140.05,140.25,25
20180501|2017-07-26 07:30,26,140.7,141.2,140.7,141.05,41
20180501|2017-07-26 08:00,26,141.4,141.4,141.05,141.05,3
20180501|2017-07-26 08:30,26,141.6,142.15,141.15,141.9,46
20180501|2017-07-26 09:00,26,142.25,142.3,141.8,141.85,106
20180501|2017-07-26 09:30,26,141.8,142.2,141.7,141.8,156
20180501|2017-07-26 10:00,26,142.05,142.95,142.05,142.8,28
20180501|2017-07-26 10:30,26,142.35,143.2,142.35,143.2,39
20180501|2017-07-26 11:00,26,143.55,143.75,143.55,143.65,6
20180501|2017-07-26 11:30,26,143.8,144.1,143.8,143.95,20
20180501|2017-07-26 12:00,26,143.95,144.45,143.65,143.7,112
20180501|2017-07-27 03:00,27,144.45,145.55,144.45,145.05,149
20180501|2017-07-27 03:30,27,145.1,145.25,144.9,145.15,48
20180501|2017-07-27 04:30,27,144.9,145,144.8,145,4
20180501|2017-07-27 05:00,27,144.95,144.95,144.55,144.65,31
20180501|2017-07-27 05:30,27,144.7,144.85,144.65,144.85,15
20180501|2017-07-27 06:00,27,144.95,145.05,144.95,145.05,4
20180501|2017-07-27 06:30,27,145,145,144.95,144.95,3
20180501|2017-07-27 07:00,27,144.75,144.9,144.45,144.45,17
20180501|2017-07-27 07:30,27,144.65,145.6,144.65,145.2,138
20180501|2017-07-27 08:00,27,145.15,145.8,144.75,145.25,141
20180501|2017-07-27 08:30,27,145.5,145.5,144.65,145,27
20180501|2017-07-27 09:00,27,144.9,145.35,144.9,145.35,22
20180501|2017-07-27 09:30,27,145.3,145.4,145,145.2,19
20180501|2017-07-27 10:00,27,144.8,144.85,143.8,143.8,102
20180501|2017-07-27 10:30,27,144.35,144.7,144.35,144.7,44
20180501|2017-07-27 11:00,27,144.75,144.75,144.3,144.3,22
20180501|2017-07-27 11:30,27,144.25,145,144.25,144.95,19
20180501|2017-07-27 12:00,27,144.8,145.3,144.8,144.9,28
20180501|2017-07-28 03:00,28,144.9,145,144.8,145,6
20180501|2017-07-28 04:00,28,144.45,144.5,144.45,144.5,5
20180501|2017-07-28 04:30,28,144.55,144.55,144.25,144.25,19
20180501|2017-07-28 06:30,28,145.3,145.5,145.3,145.5,10
20180501|2017-07-28 07:00,28,145.6,146.6,145.6,146.35,118
20180501|2017-07-28 07:30,28,146.9,147.45,146.9,147.15,104
20180501|2017-07-28 08:00,28,147.45,147.65,147.4,147.45,70
20180501|2017-07-28 08:30,28,147.5,148.1,147,147,146
20180501|2017-07-28 09:00,28,146.95,147.25,146.85,147.1,62
20180501|2017-07-28 09:30,28,147.15,147.4,146.9,147.35,40
20180501|2017-07-28 10:00,28,147.45,147.5,147.25,147.45,36
20180501|2017-07-28 10:30,28,147.8,147.85,147.55,147.6,140
20180501|2017-07-28 11:00,28,147.6,147.7,147.15,147.45,87
20180501|2017-07-28 11:30,28,147.55,147.6,147.3,147.4,76
20180501|2017-07-28 12:00,28,147.45,147.7,147.05,147.2,99
20180501|2017-07-31 03:00,31,146.6,146.75,146.6,146.75,6
20180501|2017-07-31 03:30,31,147.15,147.15,146.8,147.1,20
20180501|2017-07-31 04:00,31,147.3,147.5,147.25,147.5,15
20180501|2017-07-31 04:30,31,147.35,147.35,147.35,147.35,12
20180501|2017-07-31 05:00,31,147.6,147.6,147.6,147.6,1
20180501|2017-07-31 05:30,31,147.7,148,147.7,148,14
20180501|2017-07-31 06:00,31,147.8,147.8,147.15,147.5,34
20180501|2017-07-31 06:30,31,147.6,147.6,146.8,147.3,28
20180501|2017-07-31 07:00,31,147.45,147.6,146.9,147,20
20180501|2017-07-31 07:30,31,147.7,147.7,147.45,147.55,43
20180501|2017-07-31 08:00,31,147.6,148.15,147.5,148.1,94
20180501|2017-07-31 08:30,31,148.2,148.35,147.95,148.05,49
20180501|2017-07-31 09:00,31,147.85,148,147.7,147.7,21
20180501|2017-07-31 09:30,31,147.6,147.85,147.55,147.75,41
20180501|2017-07-31 10:00,31,147.85,148,147.75,148,14
20180501|2017-07-31 10:30,31,147.85,147.85,147.7,147.85,39
20180501|2017-07-31 11:00,31,147.85,148.05,147.85,147.95,30
20180501|2017-07-31 11:30,31,147.9,148.05,147.9,148.05,19
20180501|2017-07-31 12:00,31,148.25,148.65,148.2,148.3,119
20180501|2017-08-01 03:00,1,148.3,148.6,148.25,148.55,55
20180501|2017-08-01 03:30,1,148.5,148.6,148.45,148.55,14
20180501|2017-08-01 04:00,1,148.55,148.55,148.4,148.4,9
20180501|2017-08-01 04:30,1,148.45,148.45,148.3,148.4,7
20180501|2017-08-01 05:00,1,148.35,148.35,148.2,148.3,9
20180501|2017-08-01 05:30,1,148.2,148.2,148.1,148.1,44
20180501|2017-08-01 06:00,1,148.15,148.35,148.15,148.3,13
20180501|2017-08-01 06:30,1,148.3,148.6,148.25,148.5,60
20180501|2017-08-01 07:00,1,148.45,148.8,148.2,148.4,71
20180501|2017-08-01 07:30,1,148.35,148.35,147.05,147.4,65
20180501|2017-08-01 08:00,1,147.75,148.05,147.35,147.35,53
20180501|2017-08-01 08:30,1,147.6,147.8,146.95,147.1,65
20180501|2017-08-01 09:00,1,147.5,148,147.45,147.95,43
20180501|2017-08-01 09:30,1,147.95,148.05,147.75,148.05,43
20180501|2017-08-01 10:00,1,148.3,148.3,147.7,147.7,6
20180501|2017-08-01 10:30,1,147.9,148,147.6,147.6,9
20180501|2017-08-01 11:00,1,147.8,147.9,145.2,146.2,91
20180501|2017-08-01 11:30,1,145.75,147.05,145.75,147.05,46
20180501|2017-08-01 12:00,1,147.1,147.75,146.8,147.75,112
20180501|2017-08-02 03:00,2,147.15,147.3,147,147.1,31
20180501|2017-08-02 04:00,2,147.25,147.4,147.25,147.4,8
20180501|2017-08-02 04:30,2,147.5,147.5,147.5,147.5,4
20180501|2017-08-02 05:00,2,147,147.05,146.95,147.05,8
20180501|2017-08-02 05:30,2,147.15,147.15,147.15,147.15,5
20180501|2017-08-02 06:30,2,147.2,147.85,147.2,147.85,7
20180501|2017-08-02 07:00,2,147.8,148.1,147.75,147.8,4
20180501|2017-08-02 07:30,2,147.9,148.35,147.9,148.35,9
20180501|2017-08-02 08:00,2,148.15,148.65,148.15,148.65,73
20180501|2017-08-02 08:30,2,148.65,149.95,148.6,149.25,404
20180501|2017-08-02 09:00,2,149.6,149.65,149.25,149.5,81
20180501|2017-08-02 09:30,2,149.55,149.55,148.95,149.3,79
20180501|2017-08-02 10:00,2,149.3,149.65,149.25,149.45,125
20180501|2017-08-02 10:30,2,149.7,150,149.35,149.5,134
20180501|2017-08-02 11:00,2,149.65,149.9,149.6,149.6,71
20180501|2017-08-02 11:30,2,149.8,149.8,149.25,149.55,67
20180501|2017-08-02 12:00,2,149.55,150.4,149.3,149.5,134
20180501|2017-08-03 03:00,3,150,150,149.35,149.4,21
20180501|2017-08-03 03:30,3,149.25,149.25,149.25,149.25,1
20180501|2017-08-03 05:00,3,149.35,149.4,149.2,149.35,21
20180501|2017-08-03 06:00,3,149.15,149.15,149.15,149.15,2
20180501|2017-08-03 06:30,3,149.55,150,149.55,150,3
20180501|2017-08-03 07:00,3,150,150.65,149.85,150.3,56
20180501|2017-08-03 07:30,3,150.5,150.5,150.2,150.3,23
20180501|2017-08-03 08:00,3,150.6,150.75,150.5,150.5,49
20180501|2017-08-03 08:30,3,150.55,150.55,148.9,149.35,138
20180501|2017-08-03 09:00,3,149.15,149.4,148.55,148.65,61
20180501|2017-08-03 09:30,3,148.65,149.55,148.65,149.55,63
20180501|2017-08-03 10:00,3,149.8,149.95,149.3,149.3,48
20180501|2017-08-03 10:30,3,149.8,149.8,149.6,149.65,27
20180501|2017-08-03 11:00,3,149.85,149.85,149.65,149.65,20
20180501|2017-08-03 11:30,3,149.45,149.45,148.5,148.55,10
20180501|2017-08-03 12:00,3,149.05,149.65,149,149.5,76
20180501|2017-08-04 03:00,4,148.9,149.35,148.85,149.3,38
20180501|2017-08-04 03:30,4,149.35,149.6,149.35,149.6,10
20180501|2017-08-04 04:00,4,149.6,149.7,149.55,149.55,10
20180501|2017-08-04 04:30,4,149.65,149.65,149.65,149.65,1
20180501|2017-08-04 05:00,4,149.85,149.85,149.55,149.55,34
20180501|2017-08-04 05:30,4,149.55,149.75,149.55,149.7,8
20180501|2017-08-04 06:30,4,149.95,150.2,149.95,150.2,21
20180501|2017-08-04 07:00,4,150.35,150.6,150.2,150.2,63
20180501|2017-08-04 07:30,4,150.3,150.65,150.05,150.4,103
20180501|2017-08-04 08:00,4,150.35,150.75,150.35,150.7,56
20180501|2017-08-04 08:30,4,150.65,150.65,149.85,150.2,27
20180501|2017-08-04 09:00,4,149.8,149.9,149.4,149.7,48
20180501|2017-08-04 09:30,4,149.85,149.9,149.75,149.8,76
20180501|2017-08-04 10:00,4,149.7,149.8,149.25,149.8,17
20180501|2017-08-04 10:30,4,149.45,149.9,149.45,149.9,28
20180501|2017-08-04 11:00,4,148.8,149,148.75,148.95,24
20180501|2017-08-04 11:30,4,148.9,149.05,148.5,148.85,29
20180501|2017-08-04 12:00,4,149.3,149.55,149.2,149.5,13
20180501|2017-08-07 03:00,7,149,149.1,148.9,149,17
20180501|2017-08-07 03:30,7,149,149.2,149,149.2,2
20180501|2017-08-07 04:00,7,149.15,149.15,149,149,3
20180501|2017-08-07 04:30,7,149.15,149.35,149.15,149.35,3
20180501|2017-08-07 05:00,7,149.5,149.5,149.5,149.5,1
20180501|2017-08-07 06:00,7,149.55,149.65,149.5,149.55,16
20180501|2017-08-07 06:30,7,149.6,149.6,149.6,149.6,2
20180501|2017-08-07 07:00,7,149.55,150.7,149.55,150.7,54
20180501|2017-08-07 07:30,7,150.8,151.4,150.55,150.55,105
20180501|2017-08-07 08:00,7,150.5,151,150.4,150.85,18
20180501|2017-08-07 08:30,7,151,151.55,151,151.35,20
20180501|2017-08-07 09:00,7,151.35,151.55,151.15,151.3,67
20180501|2017-08-07 09:30,7,151.35,151.5,151.3,151.35,17
20180501|2017-08-07 10:00,7,151.4,151.65,151.35,151.55,33
20180501|2017-08-07 10:30,7,151.65,151.85,151.65,151.85,10
20180501|2017-08-07 11:00,7,151.65,151.65,151.35,151.5,23
20180501|2017-08-07 11:30,7,151.65,152.05,151.6,151.6,75
20180501|2017-08-07 12:00,7,151.45,151.75,151.05,151.4,65
20180501|2017-08-08 03:00,8,151.5,152.1,151.4,152.1,12
20180501|2017-08-08 03:30,8,152.2,152.35,152.2,152.35,26
20180501|2017-08-08 04:00,8,152.2,152.2,152.2,152.2,2
20180501|2017-08-08 05:30,8,152.15,152.15,152.1,152.1,4
20180501|2017-08-08 06:30,8,152.15,152.35,152.15,152.35,9
20180501|2017-08-08 07:00,8,152.45,152.55,152.35,152.35,26
20180501|2017-08-08 07:30,8,152.55,152.6,151.9,152.35,143
20180501|2017-08-08 08:00,8,152.4,152.6,152.3,152.45,151
20180501|2017-08-08 08:30,8,152.45,152.95,152.45,152.7,200
20180501|2017-08-08 09:00,8,152.85,152.9,152.4,152.55,59
20180501|2017-08-08 09:30,8,152.2,152.35,152,152.05,58
20180501|2017-08-08 10:00,8,152.2,152.2,151.45,151.65,54
20180501|2017-08-08 10:30,8,151.6,152.35,151.55,152.1,136
20180501|2017-08-08 11:00,8,152.1,152.3,151.9,152.15,44
20180501|2017-08-08 11:30,8,152.15,152.15,151.65,151.85,27
20180501|2017-08-08 12:00,8,152,152.25,151.8,151.8,85
20180501|2017-08-09 03:00,9,151.35,151.45,151,151.45,14
20180501|2017-08-09 03:30,9,151.5,151.5,151.2,151.3,47
20180501|2017-08-09 04:00,9,151.3,151.35,149.5,150.15,135
20180501|2017-08-09 04:30,9,150.4,150.4,150.35,150.35,2
20180501|2017-08-09 05:00,9,150.3,150.4,150.3,150.4,4
20180501|2017-08-09 05:30,9,150.5,150.8,150.5,150.5,22
20180501|2017-08-09 06:00,9,150.55,150.55,150.5,150.5,3
20180501|2017-08-09 06:30,9,150.55,150.7,150.45,150.6,31
20180501|2017-08-09 07:00,9,150.85,150.9,150.55,150.6,39
20180501|2017-08-09 07:30,9,150.8,151.45,150.55,151.45,35
20180501|2017-08-09 08:00,9,151.6,151.75,151.2,151.55,70
20180501|2017-08-09 08:30,9,151.7,152.05,151.7,152.05,140
20180501|2017-08-09 09:00,9,152.1,152.1,151.95,152.1,30
20180501|2017-08-09 09:30,9,152.35,152.6,152.3,152.3,56
20180501|2017-08-09 10:00,9,152.25,152.25,151.5,152,111
20180501|2017-08-09 10:30,9,151.95,152.35,151.6,152,59
20180501|2017-08-09 11:00,9,151.8,151.95,151.6,151.8,25
20180501|2017-08-09 11:30,9,151.7,151.95,151.65,151.8,22
20180501|2017-08-09 12:00,9,151.9,152.1,151.75,152.05,159
20180501|2017-08-10 03:00,10,151.65,151.85,151.4,151.8,47
20180501|2017-08-10 03:30,10,151.7,151.7,151.5,151.5,15
20180501|2017-08-10 04:00,10,151.45,151.55,150.9,151,266
20180501|2017-08-10 04:30,10,151,151.2,150.75,151.2,17
20180501|2017-08-10 05:00,10,151.5,151.5,151.3,151.3,4
20180501|2017-08-10 05:30,10,151.4,151.45,151.4,151.45,6
20180501|2017-08-10 06:00,10,151.25,151.25,151.2,151.2,2
20180501|2017-08-10 06:30,10,151,151.1,151,151.1,60
20180501|2017-08-10 07:00,10,151,151.5,150.9,151.5,69
20180501|2017-08-10 07:30,10,151.95,152.4,151.85,152.4,69
20180501|2017-08-10 08:00,10,152.4,152.6,152.35,152.4,73
20180501|2017-08-10 08:30,10,152.3,152.55,151.7,151.7,65
20180501|2017-08-10 09:00,10,151.4,151.4,150.05,150.05,131
20180501|2017-08-10 09:30,10,150.4,150.4,149.15,149.55,174
20180501|2017-08-10 10:00,10,149.55,149.95,149.4,149.9,90
20180501|2017-08-10 10:30,10,149.9,150.55,149.9,150.3,56
20180501|2017-08-10 11:00,10,150.3,150.3,149.7,149.7,48
20180501|2017-08-10 11:30,10,149.4,149.4,148.85,149.2,99
20180501|2017-08-10 12:00,10,149.3,149.3,147,148.05,275
20180501|2017-08-11 03:00,11,147.65,147.65,146.85,147,116
20180501|2017-08-11 03:30,11,146.85,147.65,146.85,147.45,45
20180501|2017-08-11 04:00,11,147.45,147.45,147.25,147.25,6
20180501|2017-08-11 04:30,11,147.25,147.35,147.25,147.3,7
20180501|2017-08-11 05:00,11,147.3,147.3,146.25,146.35,41
20180501|2017-08-11 05:30,11,146.3,146.95,146.3,146.85,7
20180501|2017-08-11 06:00,11,147.05,147.15,146.7,146.75,19
20180501|2017-08-11 06:30,11,146.9,146.9,146.6,146.7,18
20180501|2017-08-11 07:00,11,146.75,146.8,146.5,146.7,33
20180501|2017-08-11 07:30,11,146.65,147.9,146.65,147.8,47
20180501|2017-08-11 08:00,11,147.85,148.15,147.8,147.95,31
20180501|2017-08-11 08:30,11,148.2,148.85,148.05,148.85,69
20180501|2017-08-11 09:00,11,148.85,149.8,148.85,149.6,131
20180501|2017-08-11 09:30,11,149.85,149.9,149.2,149.2,17
20180501|2017-08-11 10:00,11,149.05,149.2,148.75,148.8,36
20180501|2017-08-11 10:30,11,148.75,148.75,148.55,148.55,18
20180501|2017-08-11 11:00,11,148.9,149.1,148.8,149.05,13
20180501|2017-08-11 11:30,11,148.95,149.3,148.95,149.2,8
20180501|2017-08-11 12:00,11,149.45,149.8,149.45,149.5,392
20180501|2017-08-14 03:00,14,148.8,149.2,148.7,148.8,35
20180501|2017-08-14 03:30,14,149,149,148.5,148.85,20
20180501|2017-08-14 04:00,14,148.95,149.05,148.8,148.8,8
20180501|2017-08-14 04:30,14,148.45,148.6,148.45,148.5,31
20180501|2017-08-14 05:00,14,148.75,148.75,148.75,148.75,3
20180501|2017-08-14 05:30,14,148.45,148.5,148.4,148.4,8
20180501|2017-08-14 06:00,14,148.25,148.4,147.3,147.4,23
20180501|2017-08-14 06:30,14,147.25,147.25,146.65,146.8,138
20180501|2017-08-14 07:00,14,146.75,147.65,146.75,147.15,33
20180501|2017-08-14 07:30,14,147.05,147.3,146.7,146.8,110
20180501|2017-08-14 08:00,14,146.65,146.9,146.3,146.3,68
20180501|2017-08-14 08:30,14,146.25,146.25,145.65,145.8,108
20180501|2017-08-14 09:00,14,145.8,146.8,145.8,146.8,116
20180501|2017-08-14 09:30,14,146.85,147.35,146.75,147.35,123
20180501|2017-08-14 10:00,14,147.3,147.4,146.8,146.8,70
20180501|2017-08-14 10:30,14,146.85,147,146.6,146.9,88
20180501|2017-08-14 11:00,14,147,147.2,146.85,147,54
20180501|2017-08-14 11:30,14,146.9,146.95,146.45,146.45,37
20180501|2017-08-14 12:00,14,146.6,146.85,146.15,146.55,127
20180501|2017-08-15 03:00,15,146.15,146.25,145.4,145.5,33
20180501|2017-08-15 03:30,15,145.7,146.1,145.7,146.05,15
20180501|2017-08-15 04:00,15,145.8,146.25,145.8,146.25,6
20180501|2017-08-15 04:30,15,145.95,146,145.45,145.45,46
20180501|2017-08-15 05:00,15,145.5,145.8,145.5,145.5,15
20180501|2017-08-15 05:30,15,145.5,145.55,144.9,145.15,54
20180501|2017-08-15 06:00,15,144.9,145,144.65,144.75,31
20180501|2017-08-15 06:30,15,144.8,144.85,144.45,144.5,18
20180501|2017-08-15 07:00,15,144.5,144.65,144,144,87
20180501|2017-08-15 07:30,15,143.95,143.95,143,143.2,153
20180501|2017-08-15 08:00,15,143.1,143.3,142.55,142.9,233
20180501|2017-08-15 08:30,15,143,143.5,142.3,142.4,206
20180501|2017-08-15 09:00,15,142.25,142.4,141.9,142.05,251
20180501|2017-08-15 09:30,15,142.05,142.05,141.75,141.85,104
20180501|2017-08-15 10:00,15,141.8,141.9,141,141.45,162
20180501|2017-08-15 10:30,15,141.4,141.75,141.35,141.6,33
20180501|2017-08-15 11:00,15,141.55,141.6,141.45,141.45,13
20180501|2017-08-15 11:30,15,141.2,141.45,141.2,141.45,2
20180501|2017-08-15 12:00,15,141.35,141.7,141,141.55,160
20180501|2017-08-16 03:00,16,142.25,142.6,142.05,142.45,63
20180501|2017-08-16 03:30,16,142.45,142.85,142.45,142.7,30
20180501|2017-08-16 04:00,16,142.7,142.85,142.45,142.8,30
20180501|2017-08-16 04:30,16,142.55,142.6,142.55,142.6,8
20180501|2017-08-16 05:00,16,142.5,142.5,142.25,142.3,9
20180501|2017-08-16 05:30,16,142.05,142.15,142.05,142.15,13
20180501|2017-08-16 06:00,16,142.05,142.15,141.95,142.15,8
20180501|2017-08-16 06:30,16,142.15,142.15,141.6,141.75,19
20180501|2017-08-16 07:00,16,141.75,141.85,140.4,140.75,97
20180501|2017-08-16 07:30,16,141.2,141.2,140.35,140.35,38
20180501|2017-08-16 08:00,16,140.5,140.6,140.1,140.1,46
20180501|2017-08-16 08:30,16,140,140.2,139.5,140.1,98
20180501|2017-08-16 09:00,16,140.15,140.75,140.15,140.7,74
20180501|2017-08-16 09:30,16,140.55,140.85,140.05,140.85,74
20180501|2017-08-16 10:00,16,140.9,141.3,140.8,141.2,58
20180501|2017-08-16 10:30,16,141.25,141.35,140.9,140.9,32
20180501|2017-08-16 11:00,16,140.6,140.6,140.15,140.25,223
20180501|2017-08-16 11:30,16,140.1,140.7,140.1,140.35,20
20180501|2017-08-16 12:00,16,140.35,140.75,140.2,140.55,192
20180501|2017-08-17 03:00,17,141,141,140.6,140.6,15
20180501|2017-08-17 03:30,17,140.5,140.5,140.5,140.5,2
20180501|2017-08-17 04:00,17,140.35,140.35,140.3,140.3,5
20180501|2017-08-17 04:30,17,140.8,141,140.7,140.7,9
20180501|2017-08-17 05:00,17,140.4,140.65,140.4,140.4,7
20180501|2017-08-17 05:30,17,140.4,140.75,140.25,140.35,36
20180501|2017-08-17 06:00,17,140.05,140.3,140,140.3,19
20180501|2017-08-17 06:30,17,140.5,140.5,140,140.05,65
20180501|2017-08-17 07:00,17,139.95,140,139,139.2,159
20180501|2017-08-17 07:30,17,139.15,139.15,138.45,138.7,88
20180501|2017-08-17 08:00,17,138.7,138.8,138.2,138.2,94
20180501|2017-08-17 08:30,17,138.2,138.4,137.9,137.9,122
20180501|2017-08-17 09:00,17,137.8,138.1,137.65,137.75,48
20180501|2017-08-17 09:30,17,137.8,137.95,137.1,137.7,146
20180501|2017-08-17 10:00,17,137.65,137.65,137.4,137.55,28
20180501|2017-08-17 10:30,17,137.45,137.5,137.4,137.5,9
20180501|2017-08-17 11:00,17,137.65,138.4,137.65,138.2,95
20180501|2017-08-17 11:30,17,138,138.45,137.65,138.35,29
20180501|2017-08-17 12:00,17,138.35,138.35,137.8,137.85,55
20180501|2017-08-18 03:00,18,138.6,138.6,138,138,73
20180501|2017-08-18 03:30,18,138.1,138.2,138.05,138.15,16
20180501|2017-08-18 04:00,18,138.2,138.6,138.2,138.3,29
20180501|2017-08-18 04:30,18,138.3,138.3,138.3,138.3,1
20180501|2017-08-18 05:00,18,138.25,138.25,138.25,138.25,2
20180501|2017-08-18 05:30,18,138.7,138.7,138.45,138.5,16
20180501|2017-08-18 06:00,18,138.3,138.35,138.1,138.1,9
20180501|2017-08-18 06:30,18,138.1,138.1,137.65,137.65,63
20180501|2017-08-18 07:00,18,137.65,137.65,137.3,137.45,105
20180501|2017-08-18 07:30,18,137.6,137.6,136.95,137.15,268
20180501|2017-08-18 08:00,18,136.95,137.5,136.95,137.3,83
20180501|2017-08-18 08:30,18,137.3,137.4,136.25,136.25,268
20180501|2017-08-18 09:00,18,136.5,136.95,136.35,136.9,33
20180501|2017-08-18 09:30,18,136.9,137.8,136.6,137.65,17
20180501|2017-08-18 10:00,18,137.5,138.15,137.45,137.65,144
20180501|2017-08-18 10:30,18,137.65,137.8,137.25,137.35,88
20180501|2017-08-18 11:00,18,137.35,137.95,137.25,137.95,46
20180501|2017-08-18 11:30,18,138.05,138.05,137.65,138,11
20180501|2017-08-18 12:00,18,138.25,138.25,137.55,137.8,26
20180501|2017-08-21 03:00,21,138.2,138.3,137.9,137.95,30
20180501|2017-08-21 03:30,21,138,138.25,138,138.25,8
20180501|2017-08-21 04:00,21,138.2,138.2,138.2,138.2,1
20180501|2017-08-21 04:30,21,138.15,138.25,138.15,138.25,8
20180501|2017-08-21 05:00,21,138.35,138.35,138.35,138.35,1
20180501|2017-08-21 05:30,21,138.25,138.3,137.95,138,37
20180501|2017-08-21 06:00,21,138.05,138.05,138,138,11
20180501|2017-08-21 06:30,21,137.85,137.85,137.8,137.8,2
20180501|2017-08-21 07:00,21,137.8,138.05,136.8,136.8,64
20180501|2017-08-21 07:30,21,136.9,137.05,136.4,136.4,26
20180501|2017-08-21 08:00,21,136.45,136.6,136.2,136.25,21
20180501|2017-08-21 08:30,21,136.2,136.25,135.95,135.95,28
20180501|2017-08-21 09:00,21,136.05,136.2,135.95,136,12
20180501|2017-08-21 09:30,21,136,136.1,135.8,135.8,37
20180501|2017-08-21 10:00,21,135.85,136.9,135.8,136.85,75
20180501|2017-08-21 10:30,21,136.8,136.8,136,136,25
20180501|2017-08-21 11:00,21,136.25,136.65,136.05,136.05,17
20180501|2017-08-21 11:30,21,135.9,135.9,135.8,135.8,13
20180501|2017-08-21 12:00,21,135.95,136.1,135.65,135.8,96
20180501|2017-08-22 03:00,22,136.1,136.3,135.9,136.15,33
20180501|2017-08-22 03:30,22,136.2,136.2,136.15,136.15,8
20180501|2017-08-22 04:30,22,136,136,135.9,135.9,10
20180501|2017-08-22 05:00,22,135.7,136.05,135.7,136.05,8
20180501|2017-08-22 05:30,22,136.1,136.1,135.8,135.8,9
20180501|2017-08-22 06:00,22,135.85,136.1,135.85,136.1,3
20180501|2017-08-22 06:30,22,136.05,136.05,135.75,135.75,2
20180501|2017-08-22 07:00,22,135.8,136,135.55,136,50
20180501|2017-08-22 07:30,22,135.9,135.9,135.65,135.65,36
20180501|2017-08-22 08:00,22,135.65,135.95,135.45,135.95,69
20180501|2017-08-22 08:30,22,135.85,135.85,135,135.1,135
20180501|2017-08-22 09:00,22,135.1,135.5,135,135.5,167
20180501|2017-08-22 09:30,22,135.5,135.8,135.35,135.8,65
20180501|2017-08-22 10:00,22,135.8,136.05,135.6,135.6,77
20180501|2017-08-22 10:30,22,135.6,135.7,135.15,135.4,123
20180501|2017-08-22 11:00,22,135.4,135.55,135.3,135.5,76
20180501|2017-08-22 11:30,22,135.5,135.55,135.15,135.25,41
20180501|2017-08-22 12:00,22,135.25,135.4,135,135.3,337
20180501|2017-08-23 03:00,23,135,135.45,135,135.45,33
20180501|2017-08-23 03:30,23,135.5,135.5,135.5,135.5,2
20180501|2017-08-23 04:00,23,135.25,135.25,135.25,135.25,3
20180501|2017-08-23 04:30,23,135.15,135.15,135.15,135.15,3
20180501|2017-08-23 05:00,23,135.35,135.35,135.35,135.35,1
20180501|2017-08-23 06:00,23,135.4,135.4,135.3,135.3,45
20180501|2017-08-23 06:30,23,135,135,135,135,1
20180501|2017-08-23 07:00,23,135,135.25,135,135.15,447
20180501|2017-08-23 07:30,23,135.15,136.2,135.15,135.75,119
20180501|2017-08-23 08:00,23,135.4,135.5,135.2,135.3,201
20180501|2017-08-23 08:30,23,135.3,135.3,134.9,135,348
20180501|2017-08-23 09:00,23,135,135.9,134.9,135.55,116
20180501|2017-08-23 09:30,23,135.5,135.55,134.85,134.85,41
20180501|2017-08-23 10:00,23,134.7,135.25,134.65,135.25,11
20180501|2017-08-23 10:30,23,134.95,134.95,134.75,134.8,52
20180501|2017-08-23 11:00,23,135.05,135.25,134.9,135.1,12
20180501|2017-08-23 11:30,23,134.9,134.9,134.85,134.9,18
20180501|2017-08-23 12:00,23,134.85,134.9,134.4,134.6,180
20180501|2017-08-24 03:00,24,134.7,134.85,134.4,134.4,28
20180501|2017-08-24 03:30,24,134.5,134.9,134.5,134.7,22
20180501|2017-08-24 04:00,24,134.9,135,134.8,134.9,11
20180501|2017-08-24 04:30,24,135.05,135.15,135.05,135.05,25
20180501|2017-08-24 05:00,24,135.1,135.45,134.95,135.45,9
20180501|2017-08-24 05:30,24,135.6,135.6,135.05,135.05,7
20180501|2017-08-24 06:00,24,135,135,134.9,134.9,2
20180501|2017-08-24 06:30,24,134.8,134.8,134.8,134.8,3
20180501|2017-08-24 07:00,24,134.85,134.85,134.6,134.7,11
20180501|2017-08-24 07:30,24,134.8,134.8,134.2,134.35,28
20180501|2017-08-24 08:00,24,134.25,134.35,134,134,49
20180501|2017-08-24 08:30,24,133.8,133.8,133.05,133.1,214
20180501|2017-08-24 09:00,24,133.25,133.65,133.2,133.6,41
20180501|2017-08-24 09:30,24,133.3,133.3,133.15,133.15,3
20180501|2017-08-24 10:00,24,133.6,133.9,133.45,133.6,82
20180501|2017-08-24 10:30,24,133.5,133.5,133.3,133.4,19
20180501|2017-08-24 11:00,24,133.35,133.6,133.35,133.5,71
20180501|2017-08-24 11:30,24,133.55,133.65,133.4,133.65,30
20180501|2017-08-24 12:00,24,133.65,134.05,133.45,133.8,377
20180501|2017-08-25 03:00,25,134.25,134.3,134.1,134.1,31
20180501|2017-08-25 03:30,25,134.15,134.55,134.15,134.45,18
20180501|2017-08-25 04:00,25,134.05,134.05,134.05,134.05,5
20180501|2017-08-25 04:30,25,134.15,134.15,134.15,134.15,2
20180501|2017-08-25 05:00,25,134.6,134.6,134.6,134.6,1
20180501|2017-08-25 05:30,25,134.7,134.75,134.7,134.75,8
20180501|2017-08-25 06:00,25,134.4,134.5,134.35,134.5,10
20180501|2017-08-25 07:00,25,134.4,135.05,134.3,135.05,7
20180501|2017-08-25 07:30,25,134.7,134.75,134.45,134.45,12
20180501|2017-08-25 08:00,25,134.05,134.2,134.05,134.2,8
20180501|2017-08-25 08:30,25,133.9,134.4,133.9,133.95,55
20180501|2017-08-25 09:00,25,133.95,134.55,133.95,134.55,42
20180501|2017-08-25 09:30,25,134.8,134.9,134.55,134.85,21
20180501|2017-08-25 10:00,25,135.2,137.25,135.2,137.15,159
20180501|2017-08-25 10:30,25,137.35,137.4,136.75,137,29
20180501|2017-08-25 11:00,25,137.2,137.3,137,137.15,16
20180501|2017-08-25 11:30,25,137,137.2,136.95,137.15,12
20180501|2017-08-25 12:00,25,137.5,137.65,136.95,137.2,97
20180501|2017-08-28 06:30,28,137.2,138.1,137.2,137.5,89
20180501|2017-08-28 07:00,28,137.55,138.1,137.55,137.9,73
20180501|2017-08-28 07:30,28,137.7,137.7,137.35,137.35,4
20180501|2017-08-28 08:00,28,137.8,138.1,136.7,137,69
20180501|2017-08-28 08:30,28,137.2,137.2,136.15,136.2,65
20180501|2017-08-28 09:00,28,135.7,136.35,135.45,136.35,83
20180501|2017-08-28 09:30,28,136.35,136.35,135.65,135.9,54
20180501|2017-08-28 10:00,28,136.15,137.15,136.15,136.8,67
20180501|2017-08-28 10:30,28,137,137.35,136.55,136.95,108
20180501|2017-08-28 11:00,28,137,137.55,136.85,137.2,84
20180501|2017-08-28 11:30,28,137.4,137.45,136.65,137.05,34
20180501|2017-08-28 12:00,28,137.1,137.3,136.75,137.2,98
20180501|2017-08-29 03:00,29,137.2,137.2,137.2,137.2,1
20180501|2017-08-29 03:30,29,137.05,137.15,137.05,137.05,23
20180501|2017-08-29 04:00,29,136.95,137.05,136.7,136.7,35
20180501|2017-08-29 04:30,29,136.65,136.65,136.65,136.65,2
20180501|2017-08-29 05:00,29,136.75,136.75,136.75,136.75,2
20180501|2017-08-29 05:30,29,136.35,136.55,136.35,136.55,4
20180501|2017-08-29 06:00,29,136.6,136.75,136.6,136.75,7
20180501|2017-08-29 06:30,29,136.4,136.7,136.15,136.15,4
20180501|2017-08-29 07:00,29,136.65,136.8,136.2,136.2,17
20180501|2017-08-29 07:30,29,135.75,135.75,135.2,135.75,27
20180501|2017-08-29 08:00,29,135.55,135.8,135.25,135.35,11
20180501|2017-08-29 08:30,29,135.45,136.15,135.45,136.05,47
20180501|2017-08-29 09:00,29,136,136,135.45,135.55,9
20180501|2017-08-29 09:30,29,135.5,135.5,135.4,135.45,4
20180501|2017-08-29 10:00,29,135.8,136.1,135.55,135.85,22
20180501|2017-08-29 10:30,29,135.95,136.4,135.8,136.1,50
20180501|2017-08-29 11:00,29,136.05,136.15,135.75,135.9,61
20180501|2017-08-29 11:30,29,135.8,136.05,135.6,135.6,35
20180501|2017-08-29 12:00,29,135.8,135.8,134,134.25,165
20180501|2017-08-30 03:00,30,134.35,134.7,134.15,134.7,55
20180501|2017-08-30 03:30,30,134.8,134.8,134.75,134.75,9
20180501|2017-08-30 04:00,30,134.75,134.75,134.75,134.75,8
20180501|2017-08-30 04:30,30,134.7,134.8,134.7,134.8,10
20180501|2017-08-30 05:00,30,134.65,134.65,134.55,134.55,2
20180501|2017-08-30 06:00,30,134.35,134.35,134.35,134.35,1
20180501|2017-08-30 06:30,30,134.6,134.8,134.6,134.8,3
20180501|2017-08-30 07:00,30,134.4,134.5,134,134,4
20180501|2017-08-30 07:30,30,133.95,134.1,133.2,133.25,95
20180501|2017-08-30 08:00,30,133.2,133.5,132.7,132.8,112
20180501|2017-08-30 08:30,30,132.9,132.9,132.7,132.8,53
20180501|2017-08-30 09:00,30,133,133.4,132.9,132.95,26
20180501|2017-08-30 09:30,30,132.8,132.9,132.8,132.85,28
20180501|2017-08-30 10:00,30,132.9,132.95,132.7,132.85,104
20180501|2017-08-30 10:30,30,133,133.3,133,133.3,29
20180501|2017-08-30 11:00,30,133.4,133.9,133.4,133.9,21
20180501|2017-08-30 11:30,30,133.4,133.6,133.3,133.6,14
20180501|2017-08-30 12:00,30,133.5,134.4,133.35,134.4,48
20180501|2017-08-31 03:00,31,134.5,134.5,134,134,10
20180501|2017-08-31 03:30,31,134.35,134.35,134.2,134.2,2
20180501|2017-08-31 04:00,31,134.25,134.25,134.25,134.25,1
20180501|2017-08-31 04:30,31,133.85,133.85,133.85,133.85,1
20180501|2017-08-31 05:30,31,133.85,133.85,133.75,133.75,2
20180501|2017-08-31 06:00,31,133.8,133.8,133.8,133.8,2
20180501|2017-08-31 06:30,31,134.2,134.2,133.7,133.7,7
20180501|2017-08-31 07:00,31,133.6,133.6,133.3,133.3,18
20180501|2017-08-31 07:30,31,133.2,133.45,133,133.45,33
20180501|2017-08-31 08:00,31,133.45,133.6,133,133.25,100
20180501|2017-08-31 08:30,31,133.05,134.55,133.05,134.3,71
20180501|2017-08-31 09:00,31,134.25,134.8,134.25,134.3,154
20180501|2017-08-31 09:30,31,134.2,134.3,134.1,134.1,5
20180501|2017-08-31 10:00,31,134.15,134.2,134.1,134.2,3
20180501|2017-08-31 10:30,31,134.2,134.6,134.2,134.55,47
20180501|2017-08-31 11:00,31,135.05,135.2,134.75,134.85,22
20180501|2017-08-31 11:30,31,134.9,135.45,134.85,134.85,30
20180501|2017-08-31 12:00,31,135,135.7,134.85,135.05,33
20180501|2017-09-01 03:00,1,134.8,135.05,134.65,134.7,19
20180501|2017-09-01 03:30,1,134.8,134.8,134.7,134.7,7
20180501|2017-09-01 04:00,1,134.8,134.8,134.5,134.6,10
20180501|2017-09-01 04:30,1,134.9,134.9,134.9,134.9,1
20180501|2017-09-01 05:00,1,135.1,135.45,135.1,135.45,6
20180501|2017-09-01 05:30,1,135.85,136,135.85,136,5
20180501|2017-09-01 06:30,1,135.3,135.3,135.3,135.3,1
20180501|2017-09-01 07:00,1,135.2,135.95,135.2,135.95,3
20180501|2017-09-01 07:30,1,136,136.6,136,136.4,40
20180501|2017-09-01 08:00,1,136.15,136.15,135.45,135.8,101
20180501|2017-09-01 08:30,1,135.9,135.9,134.8,135,40
20180501|2017-09-01 09:00,1,135.1,135.2,135,135.1,41
20180501|2017-09-01 09:30,1,135.55,135.7,135.55,135.7,8
20180501|2017-09-01 10:00,1,135.7,135.8,135.45,135.6,13
20180501|2017-09-01 10:30,1,135.8,135.8,135.25,135.4,20
20180501|2017-09-01 11:00,1,135.4,135.7,135.25,135.25,36
20180501|2017-09-01 11:30,1,134.95,135.2,134.65,135.2,53
20180501|2017-09-01 12:00,1,135.1,135.1,134.5,134.75,215
20180501|2017-09-05 03:00,5,134.7,134.7,134.1,134.3,58
20180501|2017-09-05 03:30,5,134.3,134.6,134.3,134.6,3
20180501|2017-09-05 04:00,5,134.7,134.85,134.7,134.85,16
20180501|2017-09-05 04:30,5,134.65,134.65,134.6,134.6,9
20180501|2017-09-05 05:00,5,134.6,134.6,134.55,134.55,9
20180501|2017-09-05 05:30,5,134.85,134.85,134.85,134.85,1
20180501|2017-09-05 06:00,5,135.1,135.3,135.1,135.25,3
20180501|2017-09-05 06:30,5,135.25,135.3,135.2,135.3,7
20180501|2017-09-05 07:00,5,135.9,137.05,135.7,136.6,62
20180501|2017-09-05 07:30,5,136.6,136.65,135.55,135.55,14
20180501|2017-09-05 08:00,5,135.7,135.7,135,135,75
20180501|2017-09-05 08:30,5,134.75,135,134.45,134.9,102
20180501|2017-09-05 09:00,5,134.9,135.35,134.55,134.55,19
20180501|2017-09-05 09:30,5,134.45,134.85,134.25,134.65,15
20180501|2017-09-05 10:00,5,134.4,134.55,134,134.45,52
20180501|2017-09-05 10:30,5,134.45,134.45,133.4,133.6,249
20180501|2017-09-05 11:00,5,133.6,134.05,133.4,133.65,279
20180501|2017-09-05 11:30,5,133.6,133.7,133.25,133.25,145
20180501|2017-09-05 12:00,5,133.6,134.1,133.15,133.95,169
20180501|2017-09-06 03:00,6,133.85,134.05,133.75,133.95,26
20180501|2017-09-06 03:30,6,133.8,134,133.65,134,17
20180501|2017-09-06 04:00,6,133.95,134.15,133.9,134.15,8
20180501|2017-09-06 04:30,6,134.15,134.2,134.1,134.1,5
20180501|2017-09-06 05:30,6,133.85,133.85,133.85,133.85,1
20180501|2017-09-06 06:00,6,133.45,133.5,133.45,133.5,2
20180501|2017-09-06 06:30,6,133.6,133.8,133.6,133.75,5
20180501|2017-09-06 07:00,6,133.55,133.55,133,133,7
20180501|2017-09-06 07:30,6,133.05,133.15,132.65,133.15,109
20180501|2017-09-06 08:00,6,133.1,133.2,132.95,133.1,70
20180501|2017-09-06 08:30,6,133.2,133.25,132.75,132.75,52
20180501|2017-09-06 09:00,6,132.7,132.95,132.65,132.85,125
20180501|2017-09-06 09:30,6,133,133.05,133,133,5
20180501|2017-09-06 10:00,6,133.1,134.25,133.1,134.25,90
20180501|2017-09-06 10:30,6,134.25,134.7,134.05,134.5,84
20180501|2017-09-06 11:00,6,134.5,134.5,134.3,134.35,69
20180501|2017-09-06 11:30,6,134.35,134.35,134.35,134.35,7
20180501|2017-09-06 12:00,6,134.05,134.1,133.65,134,50
20180501|2017-09-07 03:00,7,133.85,133.85,133.75,133.75,9
20180501|2017-09-07 03:30,7,133.75,133.95,133.75,133.95,2
20180501|2017-09-07 04:00,7,133.9,134.1,133.9,134.1,3
20180501|2017-09-07 04:30,7,134,134.05,134,134.05,4
20180501|2017-09-07 05:30,7,134.1,134.1,134.1,134.1,1
20180501|2017-09-07 06:00,7,133.9,133.9,133.6,133.75,16
20180501|2017-09-07 06:30,7,133.75,133.75,133.3,133.35,9
20180501|2017-09-07 07:00,7,133.3,133.55,133.3,133.4,20
20180501|2017-09-07 07:30,7,133.35,133.6,132.95,133.55,30
20180501|2017-09-07 08:00,7,133.7,133.75,133.2,133.5,91
20180501|2017-09-07 08:30,7,133.65,134.65,133.6,134.6,72
20180501|2017-09-07 09:00,7,134.6,135.6,134.5,135.45,179
20180501|2017-09-07 09:30,7,135.4,135.5,135.15,135.2,21
20180501|2017-09-07 10:00,7,135.1,135.7,134.9,135.2,62
20180501|2017-09-07 10:30,7,134.85,134.85,134.35,134.5,31
20180501|2017-09-07 11:00,7,134.65,135.05,134.55,134.85,46
20180501|2017-09-07 11:30,7,134.9,135.1,134.7,134.8,60
20180501|2017-09-07 12:00,7,135.05,135.2,134.7,135.1,112
20180501|2017-09-08 03:00,8,134.65,135.4,134.65,135.25,30
20180501|2017-09-08 03:30,8,135.35,135.5,135.35,135.5,10
20180501|2017-09-08 04:00,8,135.3,135.3,135.15,135.3,15
20180501|2017-09-08 04:30,8,135.3,135.45,135.3,135.4,7
20180501|2017-09-08 05:00,8,135.5,135.55,135.4,135.4,17
20180501|2017-09-08 05:30,8,135.35,135.35,135.25,135.25,8
20180501|2017-09-08 06:30,8,135.35,135.35,135.35,135.35,1
20180501|2017-09-08 07:00,8,135.45,136,135.45,135.75,22
20180501|2017-09-08 07:30,8,135.6,136.15,135.6,136.15,6
20180501|2017-09-08 08:00,8,136.15,136.25,136.05,136.15,79
20180501|2017-09-08 08:30,8,136.25,136.85,136.1,136.85,45
20180501|2017-09-08 09:00,8,136.6,136.6,136.1,136.1,11
20180501|2017-09-08 09:30,8,136.05,136.4,135.95,136,137
20180501|2017-09-08 10:00,8,135.95,136.25,135.95,136.1,24
20180501|2017-09-08 10:30,8,136.1,136.5,136,136.4,131
20180501|2017-09-08 11:00,8,136.45,136.5,136.1,136.35,72
20180501|2017-09-08 11:30,8,136.3,136.5,136.3,136.35,37
20180501|2017-09-08 12:00,8,136.4,136.5,136.15,136.45,141
20180501|2017-09-11 03:00,11,136.45,136.45,136.25,136.35,38
20180501|2017-09-11 03:30,11,136.45,137.5,136.45,137.5,82
20180501|2017-09-11 04:00,11,137.5,137.5,137.5,137.5,1
20180501|2017-09-11 04:30,11,137.35,137.35,137.35,137.35,1
20180501|2017-09-11 05:30,11,137.35,137.35,137.2,137.35,4
20180501|2017-09-11 06:30,11,137.5,137.5,137.5,137.5,2
20180501|2017-09-11 07:00,11,137.4,137.45,136.95,136.95,42
20180501|2017-09-11 07:30,11,136.8,136.8,136,136.1,45
20180501|2017-09-11 08:00,11,136.05,136.1,135.6,136,37
20180501|2017-09-11 08:30,11,136.3,137.4,136.3,137.4,46
20180501|2017-09-11 09:00,11,137.25,137.35,136.7,136.75,46
20180501|2017-09-11 09:30,11,136.6,136.9,136.6,136.6,25
20180501|2017-09-11 10:00,11,136.25,136.35,136.15,136.2,9
20180501|2017-09-11 10:30,11,136.45,136.75,136.2,136.7,92
20180501|2017-09-11 11:00,11,136.75,136.95,136.65,136.7,31
20180501|2017-09-11 11:30,11,136.7,137.15,136.7,137.15,4
20180501|2017-09-11 12:00,11,137.3,137.75,137.3,137.45,32
20180501|2017-09-12 03:00,12,137.35,137.35,136.85,137,13
20180501|2017-09-12 03:30,12,137.15,137.15,136.6,136.6,18
20180501|2017-09-12 04:00,12,136.95,137.15,136.95,137.15,4
20180501|2017-09-12 04:30,12,137.25,137.25,136.9,136.9,17
20180501|2017-09-12 06:00,12,136.9,136.9,136.9,136.9,11
20180501|2017-09-12 07:00,12,136.8,136.8,136.8,136.8,83
20180501|2017-09-12 07:30,12,136.85,137.45,136.8,137.45,76
20180501|2017-09-12 08:00,12,137.45,138.95,137.4,138.7,135
20180501|2017-09-12 08:30,12,138.85,139.55,138.85,139.45,19
20180501|2017-09-12 09:00,12,139.45,139.95,139.45,139.95,22
20180501|2017-09-12 09:30,12,139.25,139.75,139.25,139.65,31
20180501|2017-09-12 10:00,12,139.65,140.15,139.6,140,37
20180501|2017-09-12 10:30,12,139.65,140.15,139.65,139.9,36
20180501|2017-09-12 11:00,12,139.6,139.6,139.3,139.3,9
20180501|2017-09-12 11:30,12,139.4,139.75,139.2,139.75,35
20180501|2017-09-12 12:00,12,139.75,140.85,139.75,140.7,54
20180501|2017-09-13 03:00,13,140.8,141.15,140.8,141.15,10
20180501|2017-09-13 03:30,13,141.5,141.55,141.45,141.55,15
20180501|2017-09-13 04:00,13,141.65,142.1,141.65,142.1,17
20180501|2017-09-13 04:30,13,141.7,141.9,141.65,141.9,7
20180501|2017-09-13 05:00,13,142.05,142.05,142.05,142.05,6
20180501|2017-09-13 05:30,13,141.9,141.9,141.6,141.6,4
20180501|2017-09-13 06:00,13,141.95,142.05,141.9,142,6
20180501|2017-09-13 06:30,13,142.15,142.15,142.15,142.15,3
20180501|2017-09-13 07:00,13,142.3,142.5,142.2,142.2,87
20180501|2017-09-13 07:30,13,142.2,142.4,142.1,142.4,30
20180501|2017-09-13 08:00,13,142.4,142.65,142.15,142.45,33
20180501|2017-09-13 08:30,13,142.85,143.05,142.5,142.65,51
20180501|2017-09-13 09:00,13,142.3,142.3,141.6,141.6,36
20180501|2017-09-13 09:30,13,141.55,142.6,141.5,142.3,103
20180501|2017-09-13 10:00,13,142.4,142.45,142.15,142.45,64
20180501|2017-09-13 10:30,13,142.55,143,142.55,143,20
20180501|2017-09-13 11:00,13,143.05,143.4,143.05,143.05,70
20180501|2017-09-13 11:30,13,143.15,143.7,143.15,143.6,39
20180501|2017-09-13 12:00,13,143.85,144,143.35,143.4,181
20180501|2017-09-14 03:00,14,143.8,143.9,143.8,143.9,35
20180501|2017-09-14 03:30,14,143.8,143.8,143.2,143.35,18
20180501|2017-09-14 04:00,14,143.5,143.5,143.15,143.15,4
20180501|2017-09-14 04:30,14,143.5,143.55,143.5,143.55,2
20180501|2017-09-14 06:00,14,143.6,143.6,143.6,143.6,2
20180501|2017-09-14 06:30,14,143.4,143.45,143.3,143.3,11
20180501|2017-09-14 07:00,14,143.35,143.8,143.2,143.8,14
20180501|2017-09-14 07:30,14,143.7,144.4,143.6,144.4,33
20180501|2017-09-14 08:00,14,144.15,144.15,142.9,143.25,65
20180501|2017-09-14 08:30,14,143.15,143.9,143.15,143.9,27
20180501|2017-09-14 09:00,14,144.3,144.95,144.1,144.55,46
20180501|2017-09-14 09:30,14,144.5,144.5,143.8,143.8,7
20180501|2017-09-14 10:00,14,143.8,144.05,143.5,144.05,77
20180501|2017-09-14 10:30,14,144.05,144.2,143.8,143.8,56
20180501|2017-09-14 11:00,14,144.05,144.05,143.55,143.6,48
20180501|2017-09-14 11:30,14,143.6,144.05,143.6,144,70
20180501|2017-09-14 12:00,14,144.05,144.05,143.25,143.6,170
20180501|2017-09-15 03:00,15,143.45,143.45,143.25,143.45,37
20180501|2017-09-15 03:30,15,143.8,144,143.75,144,4
20180501|2017-09-15 04:00,15,144.05,144.1,143.85,143.85,15
20180501|2017-09-15 04:30,15,143.8,143.8,143.5,143.5,15
20180501|2017-09-15 06:00,15,142.95,143.4,142.95,143.4,18
20180501|2017-09-15 06:30,15,143.55,143.55,143.55,143.55,6
20180501|2017-09-15 07:00,15,143.65,143.7,143.2,143.65,17
20180501|2017-09-15 07:30,15,143.7,144.35,143.7,144.35,22
20180501|2017-09-15 08:00,15,144.55,145.1,144.55,145.1,15
20180501|2017-09-15 08:30,15,145,145.9,145,145.5,122
20180501|2017-09-15 09:00,15,145.55,145.55,145.15,145.3,56
20180501|2017-09-15 09:30,15,145,145.4,145,145.25,22
20180501|2017-09-15 10:00,15,145.35,145.7,145.3,145.45,24
20180501|2017-09-15 10:30,15,145.75,146.05,145.75,146.05,25
20180501|2017-09-15 11:00,15,146,146.5,146,146.25,33
20180501|2017-09-15 11:30,15,146,146.1,146,146.1,3
20180501|2017-09-15 12:00,15,146.8,147.35,146.8,147.2,92
20180501|2017-09-15 12:30,15,147.2,147.2,147.2,147.2,1
20180501|2017-09-18 03:00,18,147.1,147.4,146.85,147.4,75
20180501|2017-09-18 03:30,18,147.55,147.55,147.45,147.55,15
20180501|2017-09-18 04:00,18,147.6,147.8,147.5,147.6,42
20180501|2017-09-18 04:30,18,147.55,147.85,147.45,147.85,31
20180501|2017-09-18 05:00,18,148.05,148.1,147.7,147.7,46
20180501|2017-09-18 05:30,18,147.7,147.7,146.95,147.15,28
20180501|2017-09-18 06:00,18,147.3,147.75,147,147.75,41
20180501|2017-09-18 06:30,18,147.8,148,147.75,147.75,31
20180501|2017-09-18 07:00,18,148,148,146.4,146.65,85
20180501|2017-09-18 07:30,18,146.85,147.35,146.65,146.65,39
20180501|2017-09-18 08:00,18,146.95,147.4,146.9,147.2,29
20180501|2017-09-18 08:30,18,147.95,148.2,147.85,148.2,117
20180501|2017-09-18 09:00,18,148.3,148.85,148.05,148.3,129
20180501|2017-09-18 09:30,18,148.3,148.3,147.3,147.3,61
20180501|2017-09-18 10:00,18,146.95,147,145.95,146.5,103
20180501|2017-09-18 10:30,18,146.6,146.8,146.3,146.3,18
20180501|2017-09-18 11:00,18,146.15,146.8,146.15,146.65,148
20180501|2017-09-18 11:30,18,146.45,146.75,145.05,145.9,260
20180501|2017-09-18 12:00,18,145.8,146.25,145.4,146.05,280
20180501|2017-09-19 03:00,19,145.55,146,145.3,146,44
20180501|2017-09-19 03:30,19,145.95,146.1,145.9,145.95,15
20180501|2017-09-19 04:00,19,145.75,145.75,145.65,145.7,9
20180501|2017-09-19 04:30,19,145.6,145.6,145.3,145.3,54
20180501|2017-09-19 05:00,19,145.2,145.2,144,144.15,108
20180501|2017-09-19 05:30,19,144.05,144.05,143.15,143.35,239
20180501|2017-09-19 06:00,19,143.15,143.15,140.35,141.55,151
20180501|2017-09-19 06:30,19,141.35,142.05,141.35,141.8,149
20180501|2017-09-19 07:00,19,141.8,142.55,141.8,142.35,134
20180501|2017-09-19 07:30,19,142.65,143.4,142.65,143.4,70
20180501|2017-09-19 08:00,19,143.6,143.6,142.7,143,96
20180501|2017-09-19 08:30,19,142.9,143.45,142.8,142.85,147
20180501|2017-09-19 09:00,19,142.6,142.6,141.8,141.8,27
20180501|2017-09-19 09:30,19,141.6,142,141.5,141.85,28
20180501|2017-09-19 10:00,19,141.7,141.75,141,141.4,30
20180501|2017-09-19 10:30,19,141,141.45,140.95,141.35,124
20180501|2017-09-19 11:00,19,141.3,142,141.3,141.65,81
20180501|2017-09-19 11:30,19,141.4,141.55,141.2,141.45,79
20180501|2017-09-19 12:00,19,141.5,141.75,140.8,140.8,119
20180501|2017-09-20 03:00,20,141.35,142.1,141.05,142.1,25
20180501|2017-09-20 03:30,20,142,142,141.75,141.75,3
20180501|2017-09-20 04:00,20,141.8,141.8,141.8,141.8,3
20180501|2017-09-20 04:30,20,141.35,141.6,141.35,141.5,19
20180501|2017-09-20 05:00,20,141.15,141.5,141.15,141.4,25
20180501|2017-09-20 05:30,20,141.75,141.75,141.55,141.55,9
20180501|2017-09-20 06:00,20,141,141.2,141,141.05,11
20180501|2017-09-20 06:30,20,141.1,141.1,138.8,138.9,41
20180501|2017-09-20 07:00,20,139.15,139.65,138.9,138.95,23
20180501|2017-09-20 07:30,20,138.85,139.85,138.8,139.7,43
20180501|2017-09-20 08:00,20,139.75,139.95,139.4,139.85,56
20180501|2017-09-20 08:30,20,139.9,141.1,139.6,141.05,68
20180501|2017-09-20 09:00,20,141.1,142.55,141.1,142.3,210
20180501|2017-09-20 09:30,20,142.45,143.15,142.45,142.95,64
20180501|2017-09-20 10:00,20,143.05,143.05,142.4,142.4,76
20180501|2017-09-20 10:30,20,142.5,143.25,142.35,142.45,16
20180501|2017-09-20 11:00,20,142.5,142.55,142.15,142.15,18
20180501|2017-09-20 11:30,20,142.9,142.9,142.55,142.55,12
20180501|2017-09-20 12:00,20,142.5,142.7,142.25,142.35,81
20180501|2017-09-21 03:00,21,142.2,142.2,141.25,141.75,46
20180501|2017-09-21 03:30,21,141.6,141.6,140.2,140.55,30
20180501|2017-09-21 04:00,21,140.8,140.9,140.75,140.9,4
20180501|2017-09-21 05:00,21,141.1,141.1,140.95,140.95,4
20180501|2017-09-21 05:30,21,140.85,141.5,140.85,141.5,9
20180501|2017-09-21 06:00,21,141,141,140.85,140.85,2
20180501|2017-09-21 06:30,21,140.7,140.9,140.7,140.85,5
20180501|2017-09-21 07:00,21,140.55,141.55,140.25,141.15,42
20180501|2017-09-21 07:30,21,140.95,141.05,140.55,140.55,30
20180501|2017-09-21 08:00,21,140.45,140.7,139.6,139.85,16
20180501|2017-09-21 08:30,21,139.95,141.15,139.9,141,24
20180501|2017-09-21 09:00,21,140.75,140.75,140.5,140.65,29
20180501|2017-09-21 09:30,21,140.5,141.3,140.5,141.3,58
20180501|2017-09-21 10:00,21,141.6,141.65,141,141,119
20180501|2017-09-21 10:30,21,140.7,140.9,140.6,140.7,37
20180501|2017-09-21 11:00,21,140.9,140.9,140.45,140.45,55
20180501|2017-09-21 11:30,21,140.45,140.6,140.1,140.55,118
20180501|2017-09-21 12:00,21,140.4,141.3,140,141.3,101
20180501|2017-09-22 03:00,22,141.9,142.1,141.6,142.05,36
20180501|2017-09-22 03:30,22,141.75,141.75,141.45,141.5,17
20180501|2017-09-22 04:00,22,141.5,141.5,141.4,141.4,2
20180501|2017-09-22 04:30,22,141.6,141.75,141.6,141.75,6
20180501|2017-09-22 05:00,22,141.8,141.8,141.6,141.6,3
20180501|2017-09-22 06:00,22,141.4,141.45,141.4,141.45,25
20180501|2017-09-22 06:30,22,141.5,141.5,141.4,141.4,20
20180501|2017-09-22 07:00,22,141.5,141.5,140.8,140.8,68
20180501|2017-09-22 07:30,22,140.65,141.7,140.65,141.3,29
20180501|2017-09-22 08:00,22,141.2,141.3,140.95,141.1,17
20180501|2017-09-22 08:30,22,141.25,141.4,141.1,141.35,29
20180501|2017-09-22 09:00,22,141.55,141.8,141.35,141.35,49
20180501|2017-09-22 09:30,22,141.7,141.7,141.4,141.5,16
20180501|2017-09-22 10:00,22,141.15,141.15,140.95,141.15,23
20180501|2017-09-22 10:30,22,141.05,141.05,140.05,140.2,82
20180501|2017-09-22 11:00,22,140.35,140.5,140.35,140.4,15
20180501|2017-09-22 11:30,22,140.6,140.65,140.45,140.5,15
20180501|2017-09-22 12:00,22,140.35,140.7,140.35,140.6,76
20180501|2017-09-25 03:00,25,139.85,139.85,138.6,138.75,164
20180501|2017-09-25 03:30,25,138.75,138.75,138.25,138.45,69
20180501|2017-09-25 04:00,25,138.4,138.9,138.4,138.7,26
20180501|2017-09-25 04:30,25,138.55,138.8,138.55,138.8,47
20180501|2017-09-25 05:00,25,138.85,138.85,138.85,138.85,7
20180501|2017-09-25 05:30,25,138.25,138.25,137.8,138.2,38
20180501|2017-09-25 06:00,25,138.4,138.4,138.15,138.15,7
20180501|2017-09-25 06:30,25,137.9,138.05,137.8,138.05,29
20180501|2017-09-25 07:00,25,138.5,139.3,138.5,138.75,27
20180501|2017-09-25 07:30,25,138.6,138.8,138.3,138.55,27
20180501|2017-09-25 08:00,25,138.9,139.55,138.9,139.05,42
20180501|2017-09-25 08:30,25,138.9,138.95,138.6,138.6,10
20180501|2017-09-25 09:00,25,138.7,138.95,138.5,138.55,83
20180501|2017-09-25 09:30,25,138.55,138.55,138.45,138.45,3
20180501|2017-09-25 10:00,25,138.5,139.65,138.5,139.25,29
20180501|2017-09-25 10:30,25,138.75,138.75,138.55,138.75,58
20180501|2017-09-25 11:00,25,138.7,138.7,138.65,138.65,8
20180501|2017-09-25 11:30,25,138.7,138.8,138.45,138.55,27
20180501|2017-09-25 12:00,25,138.3,138.3,137.35,137.8,221
20180501|2017-09-26 03:00,26,137.6,137.75,137.45,137.6,66
20180501|2017-09-26 03:30,26,137.8,137.8,137.8,137.8,10
20180501|2017-09-26 04:00,26,137.7,137.7,137.7,137.7,2
20180501|2017-09-26 04:30,26,137.95,137.95,137.95,137.95,3
20180501|2017-09-26 05:30,26,137.85,137.85,137.85,137.85,2
20180501|2017-09-26 06:00,26,137.75,138,137.65,138,22
20180501|2017-09-26 06:30,26,138,138,137.55,137.75,38
20180501|2017-09-26 07:00,26,137.7,137.9,137.5,137.6,33
20180501|2017-09-26 07:30,26,137.45,139.55,137.45,139.1,172
20180501|2017-09-26 08:00,26,139.2,139.5,138.65,139.3,73
20180501|2017-09-26 08:30,26,139.2,139.2,138.1,138.15,98
20180501|2017-09-26 09:00,26,138.2,138.2,137.5,137.55,58
20180501|2017-09-26 09:30,26,137.55,137.95,137.35,137.95,54
20180501|2017-09-26 10:00,26,137.55,138.1,137.55,138.1,29
20180501|2017-09-26 10:30,26,137.9,137.9,137.65,137.75,29
20180501|2017-09-26 11:00,26,137.85,137.85,137.45,137.5,66
20180501|2017-09-26 11:30,26,137.25,137.3,136.8,137,50
20180501|2017-09-26 12:00,26,137.15,138.3,137.1,137.9,223
20180501|2017-09-27 03:00,27,138.05,138.05,137.6,137.9,6
20180501|2017-09-27 03:30,27,137.75,137.9,137.75,137.9,3
20180501|2017-09-27 04:00,27,137.75,137.75,137.75,137.75,9
20180501|2017-09-27 05:00,27,137.55,137.85,137.55,137.75,6
20180501|2017-09-27 05:30,27,137.55,137.55,137.55,137.55,1
20180501|2017-09-27 06:00,27,137.55,137.55,136.95,136.95,51
20180501|2017-09-27 06:30,27,137.3,137.35,136.85,136.85,4
20180501|2017-09-27 07:00,27,136.7,137.1,136.3,136.3,38
20180501|2017-09-27 07:30,27,136.35,136.6,136.3,136.4,13
20180501|2017-09-27 08:00,27,136.45,136.6,135.65,135.75,81
20180501|2017-09-27 08:30,27,135.95,136.2,135.85,136.05,92
20180501|2017-09-27 09:00,27,135.95,136.2,135.8,135.85,11
20180501|2017-09-27 09:30,27,135.85,135.95,135.25,135.9,81
20180501|2017-09-27 10:00,27,135.95,136.35,135.95,136.05,32
20180501|2017-09-27 10:30,27,135.65,135.8,135.65,135.7,14
20180501|2017-09-27 11:00,27,135.55,135.7,135.55,135.6,9
20180501|2017-09-27 11:30,27,135.9,135.9,135.35,135.4,33
20180501|2017-09-27 12:00,27,135.4,135.55,135,135.25,312
20180501|2017-09-28 03:00,28,135.5,135.5,134.95,134.95,64
20180501|2017-09-28 03:30,28,135,135,135,135,1
20180501|2017-09-28 04:00,28,135.1,135.45,135.1,135.45,4
20180501|2017-09-28 04:30,28,135.35,135.4,135.3,135.4,8
20180501|2017-09-28 05:00,28,135.3,135.35,135.3,135.3,4
20180501|2017-09-28 05:30,28,135.4,135.45,135.35,135.35,3
20180501|2017-09-28 06:00,28,135.45,135.45,135.4,135.4,10
20180501|2017-09-28 06:30,28,135.15,135.15,135.05,135.05,10
20180501|2017-09-28 07:00,28,135.1,135.2,134.7,134.75,61
20180501|2017-09-28 07:30,28,134.65,134.65,133.8,133.8,117
20180501|2017-09-28 08:00,28,134.05,134.6,134.05,134.6,42
20180501|2017-09-28 08:30,28,134.35,134.35,133.75,133.75,65
20180501|2017-09-28 09:00,28,133.6,134.2,133.45,134.2,22
20180501|2017-09-28 09:30,28,134.25,134.45,134.25,134.45,17
20180501|2017-09-28 10:00,28,134.45,135.1,134.25,135.05,83
20180501|2017-09-28 10:30,28,134.85,134.95,134.45,134.6,105
20180501|2017-09-28 11:00,28,134.55,134.85,134.45,134.45,71
20180501|2017-09-28 11:30,28,134.45,134.6,133.95,134,66
20180501|2017-09-28 12:00,28,134.05,134.6,133.9,134.35,137
20180501|2017-09-29 03:00,29,134.8,134.95,134.7,134.95,15
20180501|2017-09-29 03:30,29,134.7,134.75,134.6,134.65,17
20180501|2017-09-29 04:00,29,134.55,134.55,134.5,134.5,9
20180501|2017-09-29 04:30,29,134.7,134.95,134.7,134.85,36
20180501|2017-09-29 05:00,29,134.8,134.8,134.7,134.7,4
20180501|2017-09-29 05:30,29,134.8,134.8,134.45,134.55,5
20180501|2017-09-29 06:00,29,134.45,134.45,134.3,134.35,7
20180501|2017-09-29 06:30,29,134.3,134.3,134.15,134.15,65
20180501|2017-09-29 07:00,29,134.3,134.95,133.95,133.95,105
20180501|2017-09-29 07:30,29,134.05,135,134.05,134.4,20
20180501|2017-09-29 08:00,29,134.55,134.7,134.2,134.3,46
20180501|2017-09-29 08:30,29,134.1,134.1,133.25,133.45,121
20180501|2017-09-29 09:00,29,133.45,133.55,133.25,133.55,60
20180501|2017-09-29 09:30,29,133.4,134.1,133.35,133.95,50
20180501|2017-09-29 10:00,29,133.8,134.05,133.7,133.7,40
20180501|2017-09-29 10:30,29,133.5,133.65,133.5,133.6,16
20180501|2017-09-29 11:00,29,133.4,133.6,133.3,133.35,60
20180501|2017-09-29 11:30,29,133.75,133.85,133.6,133.65,17
20180501|2017-09-29 12:00,29,133.8,134.2,133.65,134.1,86
20180501|2017-10-02 03:00,2,133.85,133.9,133.05,133.1,71
20180501|2017-10-02 03:30,2,133.25,133.3,133.15,133.3,23
20180501|2017-10-02 04:30,2,133.05,133.15,133.05,133.05,23
20180501|2017-10-02 05:00,2,133.1,133.2,133.1,133.2,31
20180501|2017-10-02 05:30,2,133.15,133.25,133.1,133.15,35
20180501|2017-10-02 06:00,2,133,133.05,132.85,132.9,103
20180501|2017-10-02 06:30,2,133,133.05,133,133.05,4
20180501|2017-10-02 07:00,2,133.15,133.15,132.6,132.85,257
20180501|2017-10-02 07:30,2,132.7,132.7,132.1,132.1,299
20180501|2017-10-02 08:00,2,132.4,132.4,132.35,132.35,6
20180501|2017-10-02 08:30,2,132.25,132.4,131.85,131.95,144
20180501|2017-10-02 09:00,2,131.95,132.15,131.3,132.15,137
20180501|2017-10-02 09:30,2,132.15,132.65,131.7,131.7,65
20180501|2017-10-02 10:00,2,132.1,132.45,132.1,132.15,54
20180501|2017-10-02 10:30,2,132.25,132.35,132,132.25,49
20180501|2017-10-02 11:00,2,132.4,133.05,132.4,132.8,59
20180501|2017-10-02 11:30,2,132.8,133.55,132.8,133.2,29
20180501|2017-10-02 12:00,2,133.15,133.4,132.8,132.85,79
20180501|2017-10-03 03:00,3,133.4,133.5,133.25,133.25,26
20180501|2017-10-03 03:30,3,133.3,133.4,133.3,133.4,8
20180501|2017-10-03 04:00,3,133.2,133.2,133.2,133.2,6
20180501|2017-10-03 04:30,3,133.25,133.4,133.25,133.4,4
20180501|2017-10-03 05:00,3,133.4,133.7,133.4,133.7,25
20180501|2017-10-03 05:30,3,133.65,133.65,133.4,133.45,20
20180501|2017-10-03 06:00,3,133.2,133.2,132.6,132.75,7
20180501|2017-10-03 06:30,3,132.8,133.6,132.75,133.3,74
20180501|2017-10-03 07:00,3,133.3,133.3,132.9,132.9,29
20180501|2017-10-03 07:30,3,132.9,132.9,132.25,132.4,36
20180501|2017-10-03 08:00,3,132.45,132.9,132.1,132.2,35
20180501|2017-10-03 08:30,3,132.2,132.2,131.85,131.9,74
20180501|2017-10-03 09:00,3,131.9,132.2,131.85,132.2,88
20180501|2017-10-03 09:30,3,132.3,132.45,132,132,78
20180501|2017-10-03 10:00,3,131.95,132.1,131.8,131.8,95
20180501|2017-10-03 10:30,3,131.8,132.15,131.55,132.1,42
20180501|2017-10-03 11:00,3,132.1,132.2,132.1,132.2,14
20180501|2017-10-03 11:30,3,132,132,131.45,131.7,183
20180501|2017-10-03 12:00,3,131.4,131.6,131.35,131.6,78
20180501|2017-10-04 03:00,4,132.15,132.2,131.8,132,34
20180501|2017-10-04 03:30,4,132,132,131.85,131.85,6
20180501|2017-10-04 04:00,4,131.8,131.95,131.8,131.9,5
20180501|2017-10-04 04:30,4,131.9,131.9,131.9,131.9,3
20180501|2017-10-04 05:00,4,131.7,131.8,131.7,131.8,5
20180501|2017-10-04 06:00,4,132.05,132.1,131.9,131.9,8
20180501|2017-10-04 06:30,4,131.95,131.95,131.8,131.8,19
20180501|2017-10-04 07:00,4,132,132.1,131.85,132.1,161
20180501|2017-10-04 07:30,4,132.05,132.15,131.45,131.5,64
20180501|2017-10-04 08:00,4,131.5,131.5,131.05,131.05,114
20180501|2017-10-04 08:30,4,131,131,130.4,130.4,382
20180501|2017-10-04 09:00,4,130.35,131.3,130.3,131.3,53
20180501|2017-10-04 09:30,4,131.25,131.35,131,131.15,57
20180501|2017-10-04 10:00,4,130.95,131.8,130.95,131.8,40
20180501|2017-10-04 10:30,4,131.65,131.7,131.5,131.55,59
20180501|2017-10-04 11:00,4,131.55,131.55,131.15,131.15,44
20180501|2017-10-04 11:30,4,131.15,131.45,131.1,131.1,75
20180501|2017-10-04 12:00,4,131.1,131.6,131.05,131.6,654
20180501|2017-10-05 03:00,5,131.6,131.6,131.45,131.6,14
20180501|2017-10-05 03:30,5,131.45,131.45,131.45,131.45,1
20180501|2017-10-05 04:00,5,131.6,131.6,131.05,131.2,42
20180501|2017-10-05 04:30,5,131.25,131.25,131.25,131.25,3
20180501|2017-10-05 05:00,5,131.15,131.15,131.15,131.15,7
20180501|2017-10-05 06:00,5,131.05,131.2,131.05,131.2,12
20180501|2017-10-05 06:30,5,131.1,131.1,130.75,130.85,15
20180501|2017-10-05 07:00,5,130.55,130.85,130.55,130.85,21
20180501|2017-10-05 07:30,5,131,131.25,130.5,131.05,59
20180501|2017-10-05 08:00,5,131,131,130.3,130.3,74
20180501|2017-10-05 08:30,5,130.25,130.55,130.25,130.45,79
20180501|2017-10-05 09:00,5,130.35,130.9,130.25,130.9,43
20180501|2017-10-05 09:30,5,130.85,131.15,130.85,131.15,17
20180501|2017-10-05 10:00,5,131.15,131.8,131.15,131.7,69
20180501|2017-10-05 10:30,5,131.8,131.85,131.15,131.4,71
20180501|2017-10-05 11:00,5,131.45,132.65,131.45,132.65,128
20180501|2017-10-05 11:30,5,132.7,133.55,132.7,133.45,41
20180501|2017-10-05 12:00,5,133.25,133.5,132.9,133.3,37
20180501|2017-10-06 03:00,6,133.8,134.05,133.6,133.85,23
20180501|2017-10-06 03:30,6,133.85,134.05,133.8,133.8,55
20180501|2017-10-06 04:00,6,133.8,133.9,133.8,133.8,15
20180501|2017-10-06 04:30,6,133.6,133.6,133.5,133.5,3
20180501|2017-10-06 05:00,6,133.65,133.65,133.65,133.65,2
20180501|2017-10-06 06:00,6,133.7,133.7,133.7,133.7,5
20180501|2017-10-06 06:30,6,133.5,133.55,133.35,133.55,158
20180501|2017-10-06 07:00,6,133.75,135.1,133.75,135,73
20180501|2017-10-06 07:30,6,135.05,135.1,134.15,134.3,38
20180501|2017-10-06 08:00,6,134.35,134.55,134.3,134.55,45
20180501|2017-10-06 08:30,6,134.45,134.55,134.25,134.55,14
20180501|2017-10-06 09:00,6,134.55,135.1,134.45,135.1,47
20180501|2017-10-06 09:30,6,135,136.5,134.95,136.5,136
20180501|2017-10-06 10:00,6,136.25,136.25,136.1,136.15,35
20180501|2017-10-06 10:30,6,136.2,136.2,135.85,136.1,25
20180501|2017-10-06 11:00,6,136.2,136.25,136,136,37
20180501|2017-10-06 11:30,6,136,136.05,135.45,135.85,83
20180501|2017-10-06 12:00,6,135.8,136.05,135.8,135.9,107
20180501|2017-10-09 03:00,9,136.8,137.4,136.8,137.15,75
20180501|2017-10-09 03:30,9,137.2,137.3,137.15,137.15,10
20180501|2017-10-09 04:00,9,137.05,137.05,136.95,136.95,10
20180501|2017-10-09 04:30,9,137.05,137.1,137.05,137.05,21
20180501|2017-10-09 05:00,9,137,137,136.8,136.85,21
20180501|2017-10-09 05:30,9,136.95,137.25,136.95,137.15,57
20180501|2017-10-09 06:00,9,136.95,136.95,136.95,136.95,1
20180501|2017-10-09 06:30,9,137,137.05,136.8,137.05,46
20180501|2017-10-09 07:00,9,137.05,137.2,136.8,136.95,140
20180501|2017-10-09 07:30,9,136.9,136.9,135.8,136.75,119
20180501|2017-10-09 08:00,9,136.65,137.8,136.65,137.5,102
20180501|2017-10-09 08:30,9,137.65,137.75,136.8,137.05,41
20180501|2017-10-09 09:00,9,137.05,137.7,137.05,137.4,37
20180501|2017-10-09 09:30,9,137.25,137.5,137.25,137.5,38
20180501|2017-10-09 10:00,9,137.5,137.55,137.1,137.5,87
20180501|2017-10-09 10:30,9,137.4,137.4,137.15,137.25,20
20180501|2017-10-09 11:00,9,137.2,137.25,137,137,18
20180501|2017-10-09 11:30,9,136.75,137.05,136.75,137.05,11
20180501|2017-10-09 12:00,9,136.85,137.1,136.75,137,162
20180501|2017-10-10 03:00,10,137.1,137.45,137.1,137.45,19
20180501|2017-10-10 03:30,10,137.5,137.5,137.4,137.4,8
20180501|2017-10-10 04:00,10,137.4,137.45,137.4,137.45,48
20180501|2017-10-10 04:30,10,137.45,137.7,137.45,137.65,10
20180501|2017-10-10 05:00,10,137.7,137.7,137.7,137.7,2
20180501|2017-10-10 05:30,10,137.75,138.35,137.75,138.3,96
20180501|2017-10-10 06:00,10,138.4,138.4,138.3,138.3,10
20180501|2017-10-10 06:30,10,138.25,138.4,138.05,138.05,24
20180501|2017-10-10 07:00,10,138.5,138.6,138.2,138.25,36
20180501|2017-10-10 07:30,10,138.35,138.45,137.15,137.2,59
20180501|2017-10-10 08:00,10,137,137.65,136.8,136.9,52
20180501|2017-10-10 08:30,10,136.85,137.55,136.8,137.55,78
20180501|2017-10-10 09:00,10,137.35,138.3,137.35,138.25,44
20180501|2017-10-10 09:30,10,138.2,138.3,137.8,137.95,17
20180501|2017-10-10 10:00,10,138.05,138.05,137.15,137.35,16
20180501|2017-10-10 10:30,10,137.4,137.4,136.35,136.6,41
20180501|2017-10-10 11:00,10,136.3,136.6,136.1,136.55,35
20180501|2017-10-10 11:30,10,136.55,137.15,136.5,137.15,6
20180501|2017-10-10 12:00,10,137.2,137.4,136.75,137,153
20180501|2017-10-11 03:00,11,136,136,134.65,135.05,97
20180501|2017-10-11 03:30,11,135.2,135.65,135.2,135.65,10
20180501|2017-10-11 04:00,11,135.55,135.85,135.25,135.25,20
20180501|2017-10-11 04:30,11,135.25,135.25,134.9,135.1,13
20180501|2017-10-11 05:00,11,135.25,135.25,135.15,135.15,2
20180501|2017-10-11 05:30,11,135.3,135.45,135.3,135.45,4
20180501|2017-10-11 06:00,11,135.25,135.25,135.25,135.25,1
20180501|2017-10-11 06:30,11,135.2,135.25,134.65,135.25,13
20180501|2017-10-11 07:00,11,135.45,135.6,134.9,134.9,56
20180501|2017-10-11 07:30,11,134.65,134.65,133.9,134.3,69
20180501|2017-10-11 08:00,11,134.15,134.95,134.15,134.85,87
20180501|2017-10-11 08:30,11,134.55,134.8,134,134,27
20180501|2017-10-11 09:00,11,134.1,134.3,133.7,134.05,40
20180501|2017-10-11 09:30,11,133.9,133.9,132.85,133.05,73
20180501|2017-10-11 10:00,11,133.1,133.45,132.95,133.1,47
20180501|2017-10-11 10:30,11,133.7,133.7,133.4,133.65,9
20180501|2017-10-11 11:00,11,133.4,133.6,133.15,133.5,18
20180501|2017-10-11 11:30,11,133.5,133.55,133.3,133.4,20
20180501|2017-10-11 12:00,11,133.35,133.35,132.75,132.75,92
20180501|2017-10-12 03:00,12,133.15,133.15,133,133.15,27
20180501|2017-10-12 03:30,12,133.2,133.3,133.2,133.2,7
20180501|2017-10-12 04:00,12,133.4,133.4,133.05,133.05,3
20180501|2017-10-12 05:00,12,133,133,132.45,132.5,36
20180501|2017-10-12 05:30,12,132.65,132.65,132.25,132.25,76
20180501|2017-10-12 06:00,12,132.25,132.6,132.25,132.55,65
20180501|2017-10-12 06:30,12,132.5,132.5,131.95,132.35,63
20180501|2017-10-12 07:00,12,132.3,132.3,131.75,131.75,90
20180501|2017-10-12 07:30,12,131.7,132,131.6,131.8,81
20180501|2017-10-12 08:00,12,132,132.75,131.95,132.75,48
20180501|2017-10-12 08:30,12,132.55,132.7,132.35,132.7,29
20180501|2017-10-12 09:00,12,132.95,133.8,132.95,133.5,48
20180501|2017-10-12 09:30,12,133.15,133.3,132.6,132.6,22
20180501|2017-10-12 10:00,12,132.9,132.9,132.1,132.1,64
20180501|2017-10-12 10:30,12,132,132.15,131.75,131.8,86
20180501|2017-10-12 11:00,12,131.95,132.7,131.85,132.7,121
20180501|2017-10-12 11:30,12,132.65,132.8,132.3,132.4,43
20180501|2017-10-12 12:00,12,132.3,132.95,132.3,132.55,88
20180501|2017-10-13 03:00,13,132.65,132.85,132.45,132.8,60
20180501|2017-10-13 03:30,13,133,133.1,133,133,21
20180501|2017-10-13 04:00,13,133.05,133.2,132.9,132.9,46
20180501|2017-10-13 05:00,13,133.15,133.15,132.95,132.95,13
20180501|2017-10-13 05:30,13,132.95,132.95,132.55,132.6,47
20180501|2017-10-13 06:00,13,132.45,132.6,132.45,132.6,13
20180501|2017-10-13 06:30,13,132.45,132.45,131.95,131.95,32
20180501|2017-10-13 07:00,13,131.9,132.5,131.7,132.5,58
20180501|2017-10-13 07:30,13,132.7,133,132.35,132.5,46
20180501|2017-10-13 08:00,13,132.7,133.05,132.5,132.8,28
20180501|2017-10-13 08:30,13,132.5,132.7,132.15,132.7,50
20180501|2017-10-13 09:00,13,132.7,132.7,132.1,132.1,4
20180501|2017-10-13 09:30,13,132,132.1,131.75,131.75,57
20180501|2017-10-13 10:00,13,132.05,132.3,131.85,132.25,34
20180501|2017-10-13 10:30,13,132.15,132.45,132,132.45,22
20180501|2017-10-13 11:00,13,132.65,132.75,132.5,132.5,19
20180501|2017-10-13 11:30,13,132.5,133.05,132.5,132.95,13
20180501|2017-10-13 12:00,13,132.5,132.75,132.4,132.7,12
20180501|2017-10-16 03:00,16,132.35,132.35,131.65,132.1,33
20180501|2017-10-16 03:30,16,132.4,132.4,132.35,132.35,4
20180501|2017-10-16 04:00,16,132.3,132.4,132.3,132.4,6
20180501|2017-10-16 05:00,16,132.15,132.15,132.1,132.1,4
20180501|2017-10-16 05:30,16,132,132,132,132,1
20180501|2017-10-16 06:00,16,131.75,131.75,131.4,131.5,28
20180501|2017-10-16 06:30,16,131.6,131.7,131.45,131.45,8
20180501|2017-10-16 07:00,16,131.45,131.9,131.45,131.8,22
20180501|2017-10-16 07:30,16,131.65,131.65,130.9,130.9,107
20180501|2017-10-16 08:00,16,131.15,131.25,130.95,131,64
20180501|2017-10-16 08:30,16,131.1,131.45,131.1,131.1,13
20180501|2017-10-16 09:00,16,130.8,130.8,130.5,130.7,48
20180501|2017-10-16 09:30,16,130.5,130.7,130.3,130.5,110
20180501|2017-10-16 10:00,16,130.55,130.55,130.35,130.4,6
20180501|2017-10-16 10:30,16,130.5,130.9,130.45,130.9,40
20180501|2017-10-16 11:00,16,130.6,130.8,130.55,130.75,32
20180501|2017-10-16 11:30,16,130.55,130.6,130.15,130.35,196
20180501|2017-10-16 12:00,16,130.3,130.35,129.95,130.2,553
20180501|2017-10-17 03:00,17,130.05,130.2,130,130.2,8
20180501|2017-10-17 03:30,17,130.2,130.3,130.1,130.25,43
20180501|2017-10-17 04:00,17,130.3,130.3,130.15,130.2,4
20180501|2017-10-17 04:30,17,130.2,130.35,130.2,130.35,11
20180501|2017-10-17 05:00,17,130.45,130.45,130.2,130.4,40
20180501|2017-10-17 05:30,17,130.5,130.5,130.15,130.25,11
20180501|2017-10-17 06:00,17,130.2,130.2,130,130.2,9
20180501|2017-10-17 06:30,17,130.05,130.05,129.85,129.85,16
20180501|2017-10-17 07:00,17,129.8,129.8,129.3,129.75,97
20180501|2017-10-17 07:30,17,129.7,130.45,129.45,130.45,102
20180501|2017-10-17 08:00,17,130.45,131.25,130.45,131.2,161
20180501|2017-10-17 08:30,17,131.15,131.15,130.45,130.85,39
20180501|2017-10-17 09:00,17,130.7,131.15,130.65,130.8,81
20180501|2017-10-17 09:30,17,130.8,130.8,130.4,130.6,63
20180501|2017-10-17 10:00,17,130.45,130.65,130.2,130.5,52
20180501|2017-10-17 10:30,17,130.5,130.7,130.3,130.7,25
20180501|2017-10-17 11:00,17,130.75,130.95,130.55,130.8,67
20180501|2017-10-17 11:30,17,130.75,130.8,130.65,130.65,72
20180501|2017-10-17 12:00,17,130.5,130.5,130.35,130.5,35
20180501|2017-10-18 03:00,18,130.65,130.9,130.4,130.9,49
20180501|2017-10-18 03:30,18,130.9,130.95,130.75,130.9,35
20180501|2017-10-18 04:00,18,130.65,130.65,130.5,130.55,9
20180501|2017-10-18 04:30,18,130.4,130.4,130.35,130.35,4
20180501|2017-10-18 05:00,18,130.25,130.25,130.25,130.25,1
20180501|2017-10-18 05:30,18,130.3,130.3,130.2,130.2,31
20180501|2017-10-18 06:00,18,130.2,130.45,130.2,130.45,4
20180501|2017-10-18 06:30,18,130.15,130.4,129.95,129.95,82
20180501|2017-10-18 07:00,18,129.95,130.05,129.7,129.8,70
20180501|2017-10-18 07:30,18,129.75,129.8,129.4,129.55,44
20180501|2017-10-18 08:00,18,129.75,129.95,129.7,129.9,57
20180501|2017-10-18 08:30,18,129.8,129.85,129.35,129.75,91
20180501|2017-10-18 09:00,18,129.9,130.65,129.9,130.25,78
20180501|2017-10-18 09:30,18,130.35,130.55,130.05,130.25,56
20180501|2017-10-18 10:00,18,130.2,130.6,130.15,130.45,39
20180501|2017-10-18 10:30,18,130.5,130.5,130.2,130.45,83
20180501|2017-10-18 11:00,18,130.45,130.55,130.35,130.4,47
20180501|2017-10-18 11:30,18,130.4,130.4,130.1,130.3,106
20180501|2017-10-18 12:00,18,130.4,130.55,130.4,130.55,15
20180501|2017-10-19 03:00,19,131.15,131.2,131.15,131.15,14
20180501|2017-10-19 03:30,19,131.1,131.1,130.85,130.9,6
20180501|2017-10-19 04:00,19,131.2,131.6,131.2,131.6,29
20180501|2017-10-19 04:30,19,131.5,131.6,131.45,131.6,3
20180501|2017-10-19 05:00,19,131.55,131.55,131.55,131.55,5
20180501|2017-10-19 05:30,19,131.7,131.9,131.7,131.8,34
20180501|2017-10-19 06:00,19,131.65,131.7,131.65,131.7,7
20180501|2017-10-19 06:30,19,131.6,131.6,131.55,131.6,11
20180501|2017-10-19 07:00,19,132,132.65,131.75,132.65,83
20180501|2017-10-19 07:30,19,132.65,133.65,132.45,133.3,142
20180501|2017-10-19 08:00,19,133.2,133.4,133.05,133.2,37
20180501|2017-10-19 08:30,19,133.3,134.05,133.1,133.9,39
20180501|2017-10-19 09:00,19,134,134,133.5,133.5,17
20180501|2017-10-19 09:30,19,133.75,134,133.55,134,26
20180501|2017-10-19 10:00,19,133.85,134.1,133.85,134.05,53
20180501|2017-10-19 10:30,19,134.05,134.05,133.45,133.6,64
20180501|2017-10-19 11:00,19,133.65,133.65,133,133.1,21
20180501|2017-10-19 11:30,19,133.4,133.4,133.2,133.25,9
20180501|2017-10-19 12:00,19,133.15,133.3,132.9,133.05,82
20180501|2017-10-20 03:00,20,133.05,134.05,133.05,133.95,52
20180501|2017-10-20 03:30,20,133.95,133.95,133.5,133.5,14
20180501|2017-10-20 04:30,20,133.45,133.45,133.45,133.45,2
20180501|2017-10-20 05:00,20,133.65,133.75,133.65,133.75,4
20180501|2017-10-20 05:30,20,133.9,133.95,133.75,133.75,21
20180501|2017-10-20 06:00,20,133.75,133.75,133.35,133.55,27
20180501|2017-10-20 06:30,20,133.5,133.8,133.5,133.75,31
20180501|2017-10-20 07:00,20,133.5,133.5,132.4,132.4,11
20180501|2017-10-20 07:30,20,132.2,132.35,131.9,132.15,65
20180501|2017-10-20 08:00,20,132.15,132.6,132.15,132.3,46
20180501|2017-10-20 08:30,20,132.25,132.25,130.95,131,53
20180501|2017-10-20 09:00,20,130.85,130.95,130.55,130.8,30
20180501|2017-10-20 09:30,20,130.5,131.55,130.25,131.25,96
20180501|2017-10-20 10:00,20,131.05,131.05,130.95,130.95,2
20180501|2017-10-20 10:30,20,130.8,130.9,130.65,130.65,18
20180501|2017-10-20 11:00,20,130.5,131.3,130.5,130.75,35
20180501|2017-10-20 11:30,20,130.85,131.1,130.85,131.05,57
20180501|2017-10-20 12:00,20,131.2,131.6,131.1,131.25,117
20180501|2017-10-23 03:00,23,131.35,131.35,130.1,130.2,73
20180501|2017-10-23 03:30,23,130.35,130.75,130.25,130.65,26
20180501|2017-10-23 04:00,23,130.8,130.8,130.8,130.8,1
20180501|2017-10-23 04:30,23,130.65,130.8,130.65,130.8,7
20180501|2017-10-23 05:00,23,130.75,130.75,130.7,130.7,4
20180501|2017-10-23 06:00,23,130.7,130.75,130.65,130.65,8
20180501|2017-10-23 06:30,23,130.7,130.85,130.7,130.8,17
20180501|2017-10-23 07:00,23,130.8,130.9,130.6,130.6,27
20180501|2017-10-23 07:30,23,130.75,131.7,130.75,131.7,69
20180501|2017-10-23 08:00,23,131.95,132.5,131.95,132.5,31
20180501|2017-10-23 08:30,23,132.15,132.45,131.85,132.45,23
20180501|2017-10-23 09:00,23,132.45,132.6,132.15,132.15,61
20180501|2017-10-23 09:30,23,132.3,132.3,131.55,131.65,21
20180501|2017-10-23 10:00,23,131.75,131.75,131.25,131.25,79
20180501|2017-10-23 10:30,23,131.15,131.45,130.9,131.45,102
20180501|2017-10-23 11:00,23,131.35,131.35,130.9,130.9,24
20180501|2017-10-23 11:30,23,131,131,130.45,130.55,27
20180501|2017-10-23 12:00,23,130.8,130.8,130.4,130.45,42
20180501|2017-10-24 03:00,24,130.5,130.5,130.45,130.45,72
20180501|2017-10-24 03:30,24,130.6,130.6,130.6,130.6,1
20180501|2017-10-24 04:00,24,130.5,130.5,130.5,130.5,2
20180501|2017-10-24 05:00,24,130.5,130.75,130.45,130.75,8
20180501|2017-10-24 05:30,24,130.7,130.7,130.55,130.55,15
20180501|2017-10-24 06:00,24,130.8,130.85,130.7,130.7,22
20180501|2017-10-24 06:30,24,130.7,130.7,130.5,130.6,21
20180501|2017-10-24 07:00,24,130.5,130.85,130.5,130.7,26
20180501|2017-10-24 07:30,24,130.6,130.8,130.6,130.75,28
20180501|2017-10-24 08:00,24,130.65,130.7,129.75,129.9,264
20180501|2017-10-24 08:30,24,129.9,130.05,129.65,129.85,93
20180501|2017-10-24 09:00,24,129.8,129.8,129.8,129.8,1
20180501|2017-10-24 09:30,24,129.85,129.85,129.65,129.65,36
20180501|2017-10-24 10:00,24,129.7,130,129.7,130,48
20180501|2017-10-24 10:30,24,129.75,129.95,129.75,129.95,40
20180501|2017-10-24 11:00,24,129.75,129.75,129.55,129.55,46
20180501|2017-10-24 11:30,24,129.65,129.7,129.3,129.35,94
20180501|2017-10-24 12:00,24,129.35,129.55,129.05,129.5,362
20180501|2017-10-25 03:00,25,129.55,129.85,129.4,129.5,91
20180501|2017-10-25 03:30,25,129.5,129.5,129.5,129.5,94
20180501|2017-10-25 04:00,25,129.5,129.5,129.5,129.5,5
20180501|2017-10-25 05:00,25,129.9,129.9,129.9,129.9,6
20180501|2017-10-25 05:30,25,129.9,130,129.9,130,68
20180501|2017-10-25 06:00,25,130,130,129.8,129.95,36
20180501|2017-10-25 06:30,25,129.95,129.95,129.95,129.95,3
20180501|2017-10-25 07:00,25,129.8,130,129.5,130,16
20180501|2017-10-25 07:30,25,130,130.55,129.7,130.4,65
20180501|2017-10-25 08:00,25,130.35,131.4,130.3,130.8,106
20180501|2017-10-25 08:30,25,130.85,131.15,130.5,130.6,39
20180501|2017-10-25 09:00,25,130.65,131.15,130.65,131,48
20180501|2017-10-25 09:30,25,130.95,131,130.65,130.85,51
20180501|2017-10-25 10:00,25,130.6,130.65,130.3,130.3,42
20180501|2017-10-25 10:30,25,130.3,130.65,130.3,130.4,61
20180501|2017-10-25 11:00,25,130.35,130.35,129.7,129.7,31
20180501|2017-10-25 11:30,25,129.7,129.85,129.6,129.85,27
20180501|2017-10-25 12:00,25,129.85,130.35,129.7,130.1,173
20180501|2017-10-26 03:00,26,130.7,130.95,130.5,130.85,54
20180501|2017-10-26 03:30,26,130.85,130.85,130.6,130.6,7
20180501|2017-10-26 04:00,26,130.6,130.85,130.6,130.85,21
20180501|2017-10-26 04:30,26,130.8,130.8,130.8,130.8,1
20180501|2017-10-26 05:00,26,130.85,131.1,130.85,131.05,50
20180501|2017-10-26 05:30,26,130.95,130.95,130.6,130.6,5
20180501|2017-10-26 06:00,26,130.45,130.45,130.4,130.4,9
20180501|2017-10-26 06:30,26,130.45,130.7,130.45,130.65,7
20180501|2017-10-26 07:00,26,130.8,130.8,130,130.25,49
20180501|2017-10-26 07:30,26,129.95,130.05,129.75,129.85,22
20180501|2017-10-26 08:00,26,130.15,130.15,129.65,129.65,45
20180501|2017-10-26 08:30,26,129.55,129.75,129.25,129.55,73
20180501|2017-10-26 09:00,26,129.55,129.8,129.45,129.55,68
20180501|2017-10-26 09:30,26,129.5,129.6,129.45,129.6,21
20180501|2017-10-26 10:00,26,129.45,129.75,129.45,129.75,64
20180501|2017-10-26 10:30,26,129.65,129.85,129.6,129.85,22
20180501|2017-10-26 11:00,26,130.3,130.75,130.2,130.35,82
20180501|2017-10-26 11:30,26,130.35,130.4,129.85,129.85,53
20180501|2017-10-26 12:00,26,129.85,130.7,129.85,130.5,141
20180501|2017-10-27 03:00,27,130.15,130.8,130.15,130.6,80
20180501|2017-10-27 04:00,27,130.4,130.4,130.4,130.4,1
20180501|2017-10-27 05:00,27,130.55,130.55,130.55,130.55,1
20180501|2017-10-27 06:00,27,130.45,130.45,130.3,130.3,22
20180501|2017-10-27 06:30,27,130.25,130.3,130.1,130.25,7
20180501|2017-10-27 07:00,27,130.1,130.4,129.8,130.4,26
20180501|2017-10-27 07:30,27,130.2,132.35,130.2,132.15,132
20180501|2017-10-27 08:00,27,132.15,132.65,132.15,132.35,60
20180501|2017-10-27 08:30,27,132.3,132.55,132.25,132.25,31
20180501|2017-10-27 09:00,27,132.15,132.45,132.05,132.2,31
20180501|2017-10-27 09:30,27,132.45,133,132.3,132.8,70
20180501|2017-10-27 10:00,27,132.75,132.95,132.7,132.9,36
20180501|2017-10-27 10:30,27,133,133.35,132.9,133,54
20180501|2017-10-27 11:00,27,132.9,132.95,132.35,132.35,12
20180501|2017-10-27 11:30,27,132.3,132.7,132.3,132.7,8
20180501|2017-10-27 12:00,27,132.55,132.65,132.25,132.25,301
20180501|2017-10-30 04:00,30,133,133.6,133,133.55,31
20180501|2017-10-30 04:30,30,133.4,133.4,133.15,133.15,11
20180501|2017-10-30 05:00,30,133.15,133.15,133.1,133.1,3
20180501|2017-10-30 05:30,30,133.05,133.3,133.05,133.3,10
20180501|2017-10-30 06:00,30,133.2,133.25,133,133,46
20180501|2017-10-30 06:30,30,133,133,132.45,132.45,19
20180501|2017-10-30 07:00,30,132.65,132.75,132.25,132.3,24
20180501|2017-10-30 07:30,30,132.15,132.15,132.05,132.05,4
20180501|2017-10-30 08:00,30,132.2,132.45,131.85,132.45,12
20180501|2017-10-30 08:30,30,132.45,132.75,132.45,132.7,22
20180501|2017-10-30 09:00,30,132.25,132.25,132.15,132.15,6
20180501|2017-10-30 09:30,30,132.1,132.4,131.1,131.35,91
20180501|2017-10-30 10:00,30,131.45,131.6,131.45,131.6,2
20180501|2017-10-30 10:30,30,131.95,132.3,131.8,132.1,30
20180501|2017-10-30 11:00,30,132.25,132.3,132,132.3,21
20180501|2017-10-30 11:30,30,132.25,132.7,132.25,132.7,31
20180501|2017-10-30 12:00,30,132.9,132.9,131.7,131.95,219
20180501|2017-10-31 04:00,31,131.35,131.35,130.6,131,81
20180501|2017-10-31 04:30,31,131,131.15,130.85,130.9,10
20180501|2017-10-31 05:00,31,131.1,131.25,131.1,131.15,20
20180501|2017-10-31 05:30,31,131.1,131.1,130.95,131,17
20180501|2017-10-31 06:00,31,130.95,130.95,130.85,130.85,7
20180501|2017-10-31 06:30,31,131.05,131.55,131.05,131.55,4
20180501|2017-10-31 07:00,31,131,131,131,131,1
20180501|2017-10-31 07:30,31,130.9,130.9,130.2,130.2,66
20180501|2017-10-31 08:00,31,130.35,130.75,130.25,130.75,84
20180501|2017-10-31 08:30,31,130.55,130.6,130.25,130.5,69
20180501|2017-10-31 09:00,31,130.5,131,130.4,131,38
20180501|2017-10-31 09:30,31,130.9,131,130.5,130.7,40
20180501|2017-10-31 10:00,31,130.6,131.1,130.6,131,58
20180501|2017-10-31 10:30,31,130.9,130.9,130.6,130.8,64
20180501|2017-10-31 11:00,31,130.85,130.95,130.45,130.45,106
20180501|2017-10-31 11:30,31,130.5,130.65,130.4,130.65,81
20180501|2017-10-31 12:00,31,130.7,131.2,130.55,131.2,221
20180501|2017-11-01 04:00,1,130.8,131.2,130.5,131.05,85
20180501|2017-11-01 04:30,1,131.05,131.05,130.85,130.85,29
20180501|2017-11-01 05:00,1,130.8,130.85,130.7,130.85,29
20180501|2017-11-01 05:30,1,130.65,130.9,130.65,130.85,17
20180501|2017-11-01 06:00,1,130.9,131.15,130.75,131.15,58
20180501|2017-11-01 06:30,1,130.95,131.55,130.95,131.5,88
20180501|2017-11-01 07:00,1,131.5,132.05,131.45,131.7,47
20180501|2017-11-01 07:30,1,131.65,131.85,129.25,129.5,275
20180501|2017-11-01 08:00,1,129.45,129.45,127.7,128.2,750
20180501|2017-11-01 08:30,1,128.15,128.15,127.45,127.45,299
20180501|2017-11-01 09:00,1,127.6,128.2,127.55,127.7,139
20180501|2017-11-01 09:30,1,127.8,127.9,127.5,127.6,104
20180501|2017-11-01 10:00,1,127.6,127.75,127.4,127.55,199
20180501|2017-11-01 10:30,1,127.4,127.7,127.25,127.4,180
20180501|2017-11-01 11:00,1,127.5,128,127.4,128,99
20180501|2017-11-01 11:30,1,128.05,128.5,127.95,128,102
20180501|2017-11-01 12:00,1,127.95,129.15,127.8,128.75,168
20180501|2017-11-02 04:00,2,129.45,129.45,128.8,128.9,63
20180501|2017-11-02 04:30,2,128.9,128.95,128.8,128.95,22
20180501|2017-11-02 05:00,2,128.9,129,128.8,128.95,82
20180501|2017-11-02 05:30,2,128.9,128.9,128.8,128.85,24
20180501|2017-11-02 06:00,2,128.8,128.8,128.6,128.6,59
20180501|2017-11-02 06:30,2,128.6,129,128.45,128.95,28
20180501|2017-11-02 07:00,2,129,129.25,128.6,129.25,63
20180501|2017-11-02 07:30,2,129.35,129.35,128.55,129.35,22
20180501|2017-11-02 08:00,2,129.55,129.9,129.25,129.6,30
20180501|2017-11-02 08:30,2,129.6,129.65,128.9,129.4,162
20180501|2017-11-02 09:00,2,129.25,129.95,129.25,129.75,45
20180501|2017-11-02 09:30,2,129.75,131.05,129.6,130.75,182
20180501|2017-11-02 10:00,2,130.85,131.65,130.8,131.5,139
20180501|2017-11-02 10:30,2,131.55,132.5,131.55,132.5,283
20180501|2017-11-02 11:00,2,132.45,132.5,132.25,132.5,80
20180501|2017-11-02 11:30,2,132.45,133.2,132.35,133.15,276
20180501|2017-11-02 12:00,2,133.15,133.25,132,132.2,241
20180501|2017-11-03 04:00,3,132.9,133.15,132.75,133.1,20
20180501|2017-11-03 04:30,3,132.75,133.05,132.75,133.05,8
20180501|2017-11-03 05:00,3,132.7,132.7,132.25,132.3,21
20180501|2017-11-03 05:30,3,132.5,132.5,132.5,132.5,2
20180501|2017-11-03 06:00,3,132.3,132.3,131.8,131.95,41
20180501|2017-11-03 06:30,3,132.2,132.25,132.2,132.25,2
20180501|2017-11-03 07:00,3,132.45,132.45,131.4,131.7,53
20180501|2017-11-03 07:30,3,131.9,132.85,131.8,132.65,62
20180501|2017-11-03 08:00,3,132.65,132.65,131.8,131.85,33
20180501|2017-11-03 08:30,3,131.8,131.95,130.95,130.95,231
20180501|2017-11-03 09:00,3,130.9,131.45,130.9,131.1,17
20180501|2017-11-03 09:30,3,131.05,131.05,129,129.2,280
20180501|2017-11-03 10:00,3,129.15,129.65,129.15,129.55,237
20180501|2017-11-03 10:30,3,129.45,129.9,129.4,129.9,106
20180501|2017-11-03 11:00,3,129.95,129.95,129.65,129.65,28
20180501|2017-11-03 11:30,3,129.45,129.65,129.4,129.65,103
20180501|2017-11-03 12:00,3,129.8,130.05,129.7,129.9,204
20180501|2017-11-06 03:00,6,129.9,129.9,128.7,128.9,79
20180501|2017-11-06 03:30,6,128.85,129.1,128.2,128.9,104
20180501|2017-11-06 04:00,6,128.9,128.9,128.65,128.65,17
20180501|2017-11-06 04:30,6,129.05,129.05,128.75,128.8,27
20180501|2017-11-06 05:00,6,128.75,129.1,128.75,129.05,18
20180501|2017-11-06 05:30,6,129.15,129.45,129,129.45,38
20180501|2017-11-06 06:00,6,129.45,129.55,129.35,129.35,13
20180501|2017-11-06 06:30,6,129.4,129.65,129.4,129.6,15
20180501|2017-11-06 07:00,6,129.4,130.1,129.4,130.05,43
20180501|2017-11-06 07:30,6,130.2,130.45,129.65,130.35,42
20180501|2017-11-06 08:00,6,130.15,130.4,129.4,129.65,131
20180501|2017-11-06 08:30,6,129.25,129.75,129.25,129.7,27
20180501|2017-11-06 09:00,6,129.85,129.85,129.45,129.85,31
20180501|2017-11-06 09:30,6,129.7,130.85,129.7,130.85,122
20180501|2017-11-06 10:00,6,131.05,131.85,131.05,131.85,161
20180501|2017-11-06 10:30,6,132,132.1,131.7,131.7,104
20180501|2017-11-06 11:00,6,131.7,131.7,131.4,131.55,28
20180501|2017-11-06 11:30,6,131.55,131.6,131.2,131.3,59
20180501|2017-11-06 12:00,6,131.2,131.45,131.15,131.35,126
20180501|2017-11-07 03:00,7,131.4,131.6,130.95,130.95,59
20180501|2017-11-07 03:30,7,131.1,131.45,131.1,131.45,26
20180501|2017-11-07 04:00,7,131.3,131.3,131.2,131.2,15
20180501|2017-11-07 04:30,7,131.2,131.2,131.15,131.15,8
20180501|2017-11-07 05:00,7,131.15,131.15,130.45,130.45,17
20180501|2017-11-07 06:00,7,130.5,130.55,130.05,130.1,37
20180501|2017-11-07 06:30,7,130.35,130.55,130.25,130.4,60
20180501|2017-11-07 07:00,7,130.3,131,130,131,105
20180501|2017-11-07 07:30,7,130.85,131.4,130.5,130.75,68
20180501|2017-11-07 08:00,7,130.85,130.85,130.35,130.55,37
20180501|2017-11-07 08:30,7,130.65,130.9,129.6,129.6,268
20180501|2017-11-07 09:00,7,130,130,129,129.45,30
20180501|2017-11-07 09:30,7,129.55,129.95,129.45,129.95,405
20180501|2017-11-07 10:00,7,129.95,130.6,129.75,129.95,147
20180501|2017-11-07 10:30,7,130.1,131,130.1,131,118
20180501|2017-11-07 11:00,7,131,131.25,130.45,130.65,111
20180501|2017-11-07 11:30,7,130.75,130.85,130.5,130.6,36
20180501|2017-11-07 12:00,7,130.65,130.85,130.4,130.5,94
20180501|2017-11-07 12:30,7,130.5,130.5,130.5,130.5,1
20180501|2017-11-08 03:00,8,131,131.25,130.85,131.1,195
20180501|2017-11-08 03:30,8,131.2,131.3,131.15,131.15,4
20180501|2017-11-08 04:00,8,131.25,131.25,131.2,131.2,4
20180501|2017-11-08 04:30,8,131.1,131.1,131.05,131.05,2
20180501|2017-11-08 05:00,8,131.05,131.05,130.95,131,6
20180501|2017-11-08 05:30,8,131,131.15,131,131,13
20180501|2017-11-08 06:00,8,130.9,130.95,130.7,130.7,20
20180501|2017-11-08 06:30,8,130.65,131.05,130.65,131.05,13
20180501|2017-11-08 07:00,8,131.15,131.5,131.1,131.2,29
20180501|2017-11-08 07:30,8,131.25,131.35,130.85,130.9,28
20180501|2017-11-08 08:00,8,131,131,130.85,130.85,7
20180501|2017-11-08 08:30,8,131,131,130.7,130.7,31
20180501|2017-11-08 09:00,8,130.7,130.75,130.35,130.35,119
20180501|2017-11-08 09:30,8,130.1,130.55,129.9,130.55,82
20180501|2017-11-08 10:00,8,130.35,130.5,130.25,130.5,31
20180501|2017-11-08 10:30,8,130.45,130.55,130.4,130.4,8
20180501|2017-11-08 11:00,8,130.6,130.7,130.5,130.6,21
20180501|2017-11-08 11:30,8,130.8,130.8,130.65,130.65,16
20180501|2017-11-08 12:00,8,130.85,131.65,130.8,131.25,355
20180501|2017-11-09 03:00,9,131.4,131.4,131.2,131.3,16
20180501|2017-11-09 03:30,9,131.3,131.4,131.2,131.25,13
20180501|2017-11-09 04:00,9,131.3,131.5,131.3,131.5,8
20180501|2017-11-09 04:30,9,131.35,131.35,131.25,131.25,2
20180501|2017-11-09 05:00,9,131.25,131.35,131.05,131.2,38
20180501|2017-11-09 05:30,9,131.35,131.35,131.25,131.25,2
20180501|2017-11-09 06:00,9,131.2,131.25,131.2,131.25,8
20180501|2017-11-09 06:30,9,131.05,131.05,131,131,4
20180501|2017-11-09 07:00,9,130.9,131.25,130.7,131.25,52
20180501|2017-11-09 07:30,9,131.1,132.45,131.1,132.35,164
20180501|2017-11-09 08:00,9,132.5,132.75,132,132,193
20180501|2017-11-09 08:30,9,132,133,132,132.8,199
20180501|2017-11-09 09:00,9,132.75,132.75,132.3,132.3,48
20180501|2017-11-09 09:30,9,132.5,132.65,132.4,132.5,117
20180501|2017-11-09 10:00,9,132.6,132.65,132.3,132.35,88
20180501|2017-11-09 10:30,9,132.4,132.75,132.4,132.4,143
20180501|2017-11-09 11:00,9,132.35,132.35,131.5,131.7,113
20180501|2017-11-09 11:30,9,131.6,132.15,131.6,132,110
20180501|2017-11-09 12:00,9,131.8,132.1,131.55,131.9,203
20180501|2017-11-10 03:00,10,131.75,132.2,131.65,132.2,38
20180501|2017-11-10 03:30,10,132.15,132.2,132.15,132.2,7
20180501|2017-11-10 04:00,10,132.15,132.15,132.05,132.05,4
20180501|2017-11-10 04:30,10,132,132,132,132,1
20180501|2017-11-10 05:00,10,131.7,132,131.45,131.9,74
20180501|2017-11-10 06:00,10,131.55,131.75,131.5,131.7,19
20180501|2017-11-10 06:30,10,131.4,131.65,131.15,131.25,40
20180501|2017-11-10 07:00,10,131.35,132.5,131.2,132.2,97
20180501|2017-11-10 07:30,10,132.4,132.55,132.05,132.2,89
20180501|2017-11-10 08:00,10,132.5,133.85,132.5,133.45,344
20180501|2017-11-10 08:30,10,133.35,133.65,133.25,133.25,109
20180501|2017-11-10 09:00,10,133.35,133.55,133.3,133.35,131
20180501|2017-11-10 09:30,10,133.4,133.4,132.75,133.05,123
20180501|2017-11-10 10:00,10,133,133,131.5,131.8,176
20180501|2017-11-10 10:30,10,131.95,132.75,131.9,132.15,80
20180501|2017-11-10 11:00,10,132.1,132.6,132.1,132.4,55
20180501|2017-11-10 11:30,10,132.4,132.75,132.3,132.75,35
20180501|2017-11-10 12:00,10,132.9,133.35,132.9,133,182
20180501|2017-11-13 03:00,13,133.05,133.05,132.75,132.75,34
20180501|2017-11-13 03:30,13,132.8,132.85,132.65,132.7,95
20180501|2017-11-13 04:00,13,132.7,132.7,132.35,132.55,45
20180501|2017-11-13 04:30,13,132.55,132.9,132.5,132.8,27
20180501|2017-11-13 05:00,13,132.55,132.55,132.45,132.45,30
20180501|2017-11-13 05:30,13,132.45,132.75,132.4,132.75,44
20180501|2017-11-13 06:00,13,132.8,132.8,132.4,132.45,37
20180501|2017-11-13 06:30,13,132.55,132.65,132.4,132.65,94
20180501|2017-11-13 07:00,13,132.6,133.4,132.6,133.4,114
20180501|2017-11-13 07:30,13,133.4,133.6,133,133.15,265
20180501|2017-11-13 08:00,13,132.95,133.55,132.9,133.45,78
20180501|2017-11-13 08:30,13,133.5,133.55,133.35,133.35,134
20180501|2017-11-13 09:00,13,133.35,133.45,132.95,133.1,94
20180501|2017-11-13 09:30,13,133.2,133.35,133.05,133.35,21
20180501|2017-11-13 10:00,13,133.3,133.4,133.25,133.4,17
20180501|2017-11-13 10:30,13,133.4,133.6,133.4,133.45,60
20180501|2017-11-13 11:00,13,133.6,133.6,133.3,133.45,86
20180501|2017-11-13 11:30,13,133.45,133.45,133,133.05,57
20180501|2017-11-13 12:00,13,133.15,133.25,132.8,132.8,75
20180501|2017-11-14 03:00,14,133.05,133.55,132.9,133.55,54
20180501|2017-11-14 03:30,14,133.5,133.5,133.05,133.05,77
20180501|2017-11-14 04:00,14,133.1,133.25,132.85,133,70
20180501|2017-11-14 04:30,14,132.95,133.2,132.9,133.2,83
20180501|2017-11-14 05:00,14,133.2,133.35,133.15,133.35,77
20180501|2017-11-14 05:30,14,133.15,133.45,133.15,133.35,56
20180501|2017-11-14 06:00,14,133.35,133.35,132.9,133.2,23
20180501|2017-11-14 06:30,14,133.15,133.25,133.15,133.25,7
20180501|2017-11-14 07:00,14,133.45,134.25,133.4,134.2,108
20180501|2017-11-14 07:30,14,134.15,134.6,134.05,134.15,131
20180501|2017-11-14 08:00,14,134,134.1,132.95,133.15,129
20180501|2017-11-14 08:30,14,133.05,133.05,129.9,130.45,793
20180501|2017-11-14 09:00,14,130.3,130.6,130.05,130.05,139
20180501|2017-11-14 09:30,14,130.05,131.45,130.05,130.85,342
20180501|2017-11-14 10:00,14,131,131.6,130.85,131.6,96
20180501|2017-11-14 10:30,14,131.55,132.05,131.5,131.7,105
20180501|2017-11-14 11:00,14,131.65,131.95,131.4,131.85,92
20180501|2017-11-14 11:30,14,131.85,132.9,131.7,132.8,304
20180501|2017-11-14 12:00,14,132.85,133.25,132.3,132.65,359
20180501|2017-11-15 03:00,15,132.65,133.15,132.45,132.95,76
20180501|2017-11-15 03:30,15,132.95,133.05,132.1,132.2,72
20180501|2017-11-15 04:00,15,132.2,132.4,132.05,132.1,6
20180501|2017-11-15 04:30,15,132.2,132.2,132.1,132.15,4
20180501|2017-11-15 05:00,15,132.35,132.4,132.25,132.25,11
20180501|2017-11-15 05:30,15,132.1,132.2,131.95,131.95,5
20180501|2017-11-15 06:00,15,132.2,132.45,132.2,132.45,13
20180501|2017-11-15 06:30,15,132.45,133,132.2,132.7,55
20180501|2017-11-15 07:00,15,132.8,133.05,132.75,132.95,20
20180501|2017-11-15 07:30,15,132.9,133.6,132.9,133.5,40
20180501|2017-11-15 08:00,15,133.45,133.5,131.5,131.75,112
20180501|2017-11-15 08:30,15,131.65,131.95,131.25,131.95,160
20180501|2017-11-15 09:00,15,131.95,132.6,131.8,132.5,207
20180501|2017-11-15 09:30,15,132.6,132.7,131.75,131.75,152
20180501|2017-11-15 10:00,15,131.65,132.2,131.6,132.1,68
20180501|2017-11-15 10:30,15,132,132.15,131.8,132.15,67
20180501|2017-11-15 11:00,15,132.05,132.1,131.65,131.7,97
20180501|2017-11-15 11:30,15,131.65,132.2,131.65,132.15,20
20180501|2017-11-15 12:00,15,132.15,132.55,131.9,132.35,165
20180501|2017-11-16 03:00,16,132.4,132.45,132.05,132.3,53
20180501|2017-11-16 03:30,16,132.35,132.35,132.15,132.3,22
20180501|2017-11-16 04:00,16,132.05,132.1,131.85,131.9,35
20180501|2017-11-16 04:30,16,132,132.05,131.85,131.9,75
20180501|2017-11-16 05:00,16,131.95,132.05,131.95,132.05,14
20180501|2017-11-16 05:30,16,132.05,132.05,131.85,131.85,23
20180501|2017-11-16 06:00,16,131.75,131.95,131.55,131.95,20
20180501|2017-11-16 06:30,16,132.15,132.35,132,132.3,31
20180501|2017-11-16 07:00,16,132.5,132.7,132,132.2,62
20180501|2017-11-16 07:30,16,132.2,132.9,132.1,132.8,43
20180501|2017-11-16 08:00,16,132.35,132.4,132.1,132.15,24
20180501|2017-11-16 08:30,16,132.05,132.7,131.85,132.6,91
20180501|2017-11-16 09:00,16,132.65,132.95,132.65,132.75,88
20180501|2017-11-16 09:30,16,132.65,133.05,132.6,132.9,42
20180501|2017-11-16 10:00,16,132.85,133.05,132.2,132.25,120
20180501|2017-11-16 10:30,16,132.25,132.4,131.95,132.4,125
20180501|2017-11-16 11:00,16,132.5,132.6,132.45,132.5,78
20180501|2017-11-16 11:30,16,132.55,132.8,132.4,132.45,51
20180501|2017-11-16 12:00,16,132.4,132.85,132.2,132.3,240
20180501|2017-11-17 03:00,17,132.05,132.2,131.9,132.2,39
20180501|2017-11-17 03:30,17,132.15,132.2,132.15,132.15,11
20180501|2017-11-17 04:00,17,132.05,132.25,132.05,132.25,11
20180501|2017-11-17 04:30,17,132.15,132.25,132.15,132.25,4
20180501|2017-11-17 05:00,17,132.05,132.15,130.75,130.8,119
20180501|2017-11-17 05:30,17,130.9,131.2,130.7,131.2,70
20180501|2017-11-17 06:00,17,131.3,131.3,131.15,131.25,17
20180501|2017-11-17 06:30,17,131.2,131.4,131.1,131.35,10
20180501|2017-11-17 07:00,17,131.55,131.55,131.4,131.55,4
20180501|2017-11-17 07:30,17,131.6,131.6,130.9,131,49
20180501|2017-11-17 08:00,17,131.05,131.4,130.55,131.2,180
20180501|2017-11-17 08:30,17,131.25,131.6,130.9,130.9,141
20180501|2017-11-17 09:00,17,130.85,131.1,130.15,130.15,135
20180501|2017-11-17 09:30,17,130.15,130.15,129.35,129.7,250
20180501|2017-11-17 10:00,17,129.6,129.9,129.5,129.9,142
20180501|2017-11-17 10:30,17,129.85,129.9,129.65,129.8,49
20180501|2017-11-17 11:00,17,129.9,129.9,129.7,129.75,48
20180501|2017-11-17 11:30,17,129.8,129.85,129.55,129.6,37
20180501|2017-11-17 12:00,17,129.75,129.85,129.4,129.45,132
20180501|2017-11-20 03:00,20,129.2,129.3,129.1,129.25,51
20180501|2017-11-20 03:30,20,129.25,129.45,129.25,129.35,40
20180501|2017-11-20 04:00,20,129.35,129.35,129.1,129.15,23
20180501|2017-11-20 04:30,20,129.1,129.25,129.05,129.15,89
20180501|2017-11-20 05:00,20,129.15,129.15,128.95,129,18
20180501|2017-11-20 05:30,20,129.05,129.05,128.8,128.8,48
20180501|2017-11-20 06:00,20,128.8,129,128.75,129,91
20180501|2017-11-20 06:30,20,129.05,129.2,128.9,129,74
20180501|2017-11-20 07:00,20,129,129.1,128.8,128.95,91
20180501|2017-11-20 07:30,20,129,129,127.9,128.15,240
20180501|2017-11-20 08:00,20,128.2,128.2,127.9,128.1,53
20180501|2017-11-20 08:30,20,128,128.1,127.3,127.45,336
20180501|2017-11-20 09:00,20,127.45,127.65,127.3,127.55,233
20180501|2017-11-20 09:30,20,127.5,128.2,127.45,127.95,89
20180501|2017-11-20 10:00,20,128,128.1,127.45,127.55,83
20180501|2017-11-20 10:30,20,127.45,127.55,127.15,127.55,148
20180501|2017-11-20 11:00,20,127.45,127.6,127.4,127.5,182
20180501|2017-11-20 11:30,20,127.6,127.6,127.1,127.2,114
20180501|2017-11-20 12:00,20,127.2,128.4,127.15,128.4,149
20180501|2017-11-21 03:00,21,128.5,128.7,128.1,128.5,155
20180501|2017-11-21 03:30,21,128.55,128.75,128.55,128.6,15
20180501|2017-11-21 04:00,21,128.5,128.7,128.5,128.65,7
20180501|2017-11-21 04:30,21,128.45,128.6,128.35,128.4,62
20180501|2017-11-21 05:00,21,128.4,128.9,128.35,128.9,78
20180501|2017-11-21 05:30,21,128.75,128.75,128.4,128.5,56
20180501|2017-11-21 06:00,21,128.35,128.55,128.35,128.55,9
20180501|2017-11-21 06:30,21,128.4,128.6,128.35,128.5,64
20180501|2017-11-21 07:00,21,128.35,128.75,127.65,127.9,54
20180501|2017-11-21 07:30,21,127.9,128.5,127.75,128.35,121
20180501|2017-11-21 08:00,21,128.45,128.8,128.3,128.35,69
20180501|2017-11-21 08:30,21,128.45,129.2,128.35,129.05,124
20180501|2017-11-21 09:00,21,129.15,130.05,129.1,129.6,315
20180501|2017-11-21 09:30,21,129.8,130.5,129.65,130.4,166
20180501|2017-11-21 10:00,21,130.4,130.6,129.95,129.95,199
20180501|2017-11-21 10:30,21,130.05,130.1,129.75,129.75,125
20180501|2017-11-21 11:00,21,129.85,129.95,129.3,129.35,164
20180501|2017-11-21 11:30,21,129.35,129.5,129.15,129.2,138
20180501|2017-11-21 12:00,21,129.15,129.3,128.8,129,367
20180501|2017-11-22 03:00,22,128.75,129.1,128.75,129,46
20180501|2017-11-22 03:30,22,129.2,129.25,129.2,129.25,2
20180501|2017-11-22 04:00,22,129.2,129.2,129.1,129.2,4
20180501|2017-11-22 04:30,22,129.25,129.4,129.25,129.3,6
20180501|2017-11-22 05:00,22,129.25,129.25,129.1,129.1,6
20180501|2017-11-22 05:30,22,129.15,129.25,129.1,129.2,15
20180501|2017-11-22 06:00,22,129.35,129.35,129.1,129.1,44
20180501|2017-11-22 06:30,22,129.15,129.3,128.95,129.15,20
20180501|2017-11-22 07:00,22,129.3,129.55,129.05,129.55,60
20180501|2017-11-22 07:30,22,129.65,129.65,129.05,129.1,59
20180501|2017-11-22 08:00,22,129.1,129.5,128.8,129.5,71
20180501|2017-11-22 08:30,22,129.55,129.6,128.7,129,81
20180501|2017-11-22 09:00,22,128.95,129.55,128.9,129.3,67
20180501|2017-11-22 09:30,22,129.35,129.5,129.2,129.3,37
20180501|2017-11-22 10:00,22,129.35,129.7,129.3,129.6,59
20180501|2017-11-22 10:30,22,129.6,130,129.5,129.8,44
20180501|2017-11-22 11:00,22,129.85,129.85,129.5,129.6,82
20180501|2017-11-22 11:30,22,129.65,129.7,129.25,129.25,48
20180501|2017-11-22 12:00,22,129.3,129.55,129.05,129.1,90
20180501|2017-11-24 03:00,24,129.25,129.5,129.25,129.5,10
20180501|2017-11-24 03:30,24,129.7,129.7,129.65,129.7,10
20180501|2017-11-24 04:00,24,129.5,129.75,129.5,129.75,13
20180501|2017-11-24 04:30,24,129.65,129.65,129.65,129.65,1
20180501|2017-11-24 05:00,24,129.4,129.45,129.3,129.45,5
20180501|2017-11-24 05:30,24,129.3,129.4,129.3,129.3,15
20180501|2017-11-24 06:00,24,129.35,129.55,129.35,129.55,9
20180501|2017-11-24 06:30,24,129.3,129.75,129.25,129.7,23
20180501|2017-11-24 07:00,24,129.5,129.75,129.45,129.5,27
20180501|2017-11-24 07:30,24,129.8,130.15,129.8,129.85,92
20180501|2017-11-24 08:00,24,129.9,131.2,129.65,131.05,121
20180501|2017-11-24 08:30,24,131.05,131.7,131,131.7,215
20180501|2017-11-24 09:00,24,131.75,132.1,131.75,131.85,133
20180501|2017-11-24 09:30,24,131.8,132.65,131.8,132.05,229
20180501|2017-11-24 10:00,24,131.95,132.15,130.8,130.9,214
20180501|2017-11-24 10:30,24,130.85,130.95,130.25,130.65,75
20180501|2017-11-24 11:00,24,130.65,130.75,129.65,129.65,86
20180501|2017-11-24 11:30,24,129.8,129.8,129.4,129.4,133
20180501|2017-11-24 12:00,24,129.35,130.35,129.35,130.35,68
20180501|2017-11-27 03:00,27,130,130.25,129.85,130.25,24
20180501|2017-11-27 03:30,27,130.25,130.55,130.25,130.55,24
20180501|2017-11-27 04:00,27,130.65,130.85,130.65,130.65,5
20180501|2017-11-27 04:30,27,130.55,130.65,130.5,130.65,21
20180501|2017-11-27 05:00,27,130.6,130.7,130.6,130.7,7
20180501|2017-11-27 05:30,27,130.6,130.7,130.45,130.45,5
20180501|2017-11-27 06:00,27,130.35,130.6,130.35,130.45,4
20180501|2017-11-27 06:30,27,130.5,131,130.45,130.65,31
20180501|2017-11-27 07:00,27,130.6,131.05,130.6,130.8,46
20180501|2017-11-27 07:30,27,130.95,131.6,130.95,131.55,149
20180501|2017-11-27 08:00,27,131.5,131.5,130.4,130.65,39
20180501|2017-11-27 08:30,27,130.7,130.85,130.5,130.85,51
20180501|2017-11-27 09:00,27,130.85,130.85,130.25,130.45,37
20180501|2017-11-27 09:30,27,130.4,130.9,130.35,130.7,74
20180501|2017-11-27 10:00,27,130.55,130.8,130.15,130.15,78
20180501|2017-11-27 10:30,27,130.15,130.6,130.15,130.3,49
20180501|2017-11-27 11:00,27,130.25,130.45,130.25,130.3,43
20180501|2017-11-27 11:30,27,130.3,130.5,130.3,130.3,50
20180501|2017-11-27 12:00,27,130.4,130.5,130.1,130.2,69
20180501|2017-11-28 03:00,28,130.15,130.4,130,130.25,44
20180501|2017-11-28 03:30,28,130.15,130.15,129.25,129.25,50
20180501|2017-11-28 04:00,28,129.55,129.65,129.15,129.15,12
20180501|2017-11-28 04:30,28,129.45,129.5,129.15,129.45,26
20180501|2017-11-28 05:00,28,129.4,129.65,129.4,129.65,21
20180501|2017-11-28 05:30,28,129.8,129.8,129.25,129.25,12
20180501|2017-11-28 06:00,28,129.35,129.6,129.35,129.6,6
20180501|2017-11-28 06:30,28,129.65,129.65,129.3,129.3,3
20180501|2017-11-28 07:00,28,129.4,130.3,128.95,130.25,67
20180501|2017-11-28 07:30,28,130.3,130.5,130.05,130.35,60
20180501|2017-11-28 08:00,28,130.4,130.75,130.05,130.6,81
20180501|2017-11-28 08:30,28,130.7,131.3,130.45,131.15,129
20180501|2017-11-28 09:00,28,131.15,131.55,131,131.3,171
20180501|2017-11-28 09:30,28,131.35,131.6,131.15,131.45,45
20180501|2017-11-28 10:00,28,131.2,131.4,131.2,131.4,50
20180501|2017-11-28 10:30,28,131.35,132.35,131.35,131.95,304
20180501|2017-11-28 11:00,28,132,132.2,131.9,132.2,64
20180501|2017-11-28 11:30,28,132.15,132.15,131.75,131.9,54
20180501|2017-11-28 12:00,28,131.95,132.3,131.8,131.85,198
20180501|2017-11-29 03:00,29,132.15,132.35,132.15,132.35,33
20180501|2017-11-29 03:30,29,132.15,132.2,132,132.05,12
20180501|2017-11-29 04:00,29,131.9,132.05,131.9,131.9,11
20180501|2017-11-29 04:30,29,131.75,131.8,131.5,131.8,15
20180501|2017-11-29 05:00,29,131.8,131.85,131.8,131.8,5
20180501|2017-11-29 05:30,29,132,132,131.95,132,3
20180501|2017-11-29 06:00,29,132,132.2,132,132.15,6
20180501|2017-11-29 06:30,29,132.35,132.85,132.35,132.65,166
20180501|2017-11-29 07:00,29,132.7,132.85,132.4,132.5,116
20180501|2017-11-29 07:30,29,132.35,133.5,132.35,133.45,199
20180501|2017-11-29 08:00,29,133.4,133.4,132.95,133,127
20180501|2017-11-29 08:30,29,133.05,133.55,133,133.5,147
20180501|2017-11-29 09:00,29,133.4,133.5,132.95,133.4,57
20180501|2017-11-29 09:30,29,133.4,133.9,133.4,133.7,138
20180501|2017-11-29 10:00,29,133.75,134,133.65,133.9,104
20180501|2017-11-29 10:30,29,133.8,134.95,133.75,133.95,307
20180501|2017-11-29 11:00,29,133.85,134.35,133.65,134.3,116
20180501|2017-11-29 11:30,29,134.35,134.4,133.95,133.95,130
20180501|2017-11-29 12:00,29,134.05,134.55,133.45,134.5,337
20180501|2017-11-30 03:00,30,134.9,134.9,134.7,134.85,13
20180501|2017-11-30 03:30,30,134.5,134.55,134.45,134.5,11
20180501|2017-11-30 04:00,30,134.5,134.6,134.5,134.55,23
20180501|2017-11-30 04:30,30,134.5,134.5,134.2,134.2,67
20180501|2017-11-30 05:00,30,134.3,134.3,133.95,134,36
20180501|2017-11-30 05:30,30,134,134.45,134,134.25,41
20180501|2017-11-30 06:00,30,134.15,134.15,134.1,134.15,7
20180501|2017-11-30 06:30,30,134.05,134.25,134.05,134.1,14
20180501|2017-11-30 07:00,30,134.2,134.85,134.2,134.55,239
20180501|2017-11-30 07:30,30,134.6,134.7,133.65,134.05,189
20180501|2017-11-30 08:00,30,134.05,134.45,133.7,134.2,101
20180501|2017-11-30 08:30,30,134.15,134.6,134.05,134.5,86
20180501|2017-11-30 09:00,30,134.45,134.7,134.4,134.5,63
20180501|2017-11-30 09:30,30,134.55,135.2,134.55,134.75,167
20180501|2017-11-30 10:00,30,134.7,134.7,130.4,131.4,418
20180501|2017-11-30 10:30,30,131.4,131.4,130.75,131,261
20180501|2017-11-30 11:00,30,131,131.05,130.15,130.5,262
20180501|2017-11-30 11:30,30,130.55,130.55,129.95,130.45,157
20180501|2017-11-30 12:00,30,130.45,131,130.3,130.8,245
20180501|2017-12-01 03:00,1,131.3,131.3,130.8,130.8,46
20180501|2017-12-01 03:30,1,131.15,131.2,130.95,131.2,19
20180501|2017-12-01 04:00,1,131.1,131.5,131.1,131.2,46
20180501|2017-12-01 04:30,1,131.25,131.3,131,131,25
20180501|2017-12-01 05:00,1,130.95,131.1,130.9,131.1,22
20180501|2017-12-01 05:30,1,131.1,131.1,131,131.05,3
20180501|2017-12-01 06:00,1,131.25,131.3,131.1,131.2,47
20180501|2017-12-01 06:30,1,131.35,131.4,131.3,131.4,26
20180501|2017-12-01 07:00,1,131.25,131.3,130.9,131.1,71
20180501|2017-12-01 07:30,1,131.15,131.35,130,130.7,139
20180501|2017-12-01 08:00,1,130.9,131.45,130.9,131.15,73
20180501|2017-12-01 08:30,1,131.25,131.75,131.15,131.6,107
20180501|2017-12-01 09:00,1,131.65,132.4,131.65,132,93
20180501|2017-12-01 09:30,1,132.1,132.3,131.6,131.7,83
20180501|2017-12-01 10:00,1,131.65,132.45,131.65,132,76
20180501|2017-12-01 10:30,1,132,132.05,131.65,131.65,69
20180501|2017-12-01 11:00,1,131.8,132,131.6,131.95,95
20180501|2017-12-01 11:30,1,131.9,131.95,131.55,131.9,165
20180501|2017-12-01 12:00,1,131.85,131.9,131.65,131.85,224
20180501|2017-12-04 03:00,4,131.35,131.35,130.8,130.95,17
20180501|2017-12-04 03:30,4,130.9,131.25,130.9,131.25,6
20180501|2017-12-04 04:00,4,131.15,131.15,131.15,131.15,28
20180501|2017-12-04 04:30,4,131.25,131.3,131.1,131.1,10
20180501|2017-12-04 05:00,4,131.05,131.1,131,131,7
20180501|2017-12-04 05:30,4,131.2,131.2,131.15,131.15,10
20180501|2017-12-04 06:00,4,131.2,131.3,131.2,131.25,17
20180501|2017-12-04 06:30,4,131.15,131.25,130.7,130.9,42
20180501|2017-12-04 07:00,4,131,131.9,131,131.6,153
20180501|2017-12-04 07:30,4,131.65,132.35,131.6,131.65,90
20180501|2017-12-04 08:00,4,131.65,132.1,131.65,131.8,44
20180501|2017-12-04 08:30,4,131.8,132.1,131.5,131.55,75
20180501|2017-12-04 09:00,4,131.6,131.8,131.25,131.65,81
20180501|2017-12-04 09:30,4,131.55,131.6,131.35,131.4,37
20180501|2017-12-04 10:00,4,131.3,131.9,131.3,131.9,93
20180501|2017-12-04 10:30,4,132,132.05,131.05,131.1,48
20180501|2017-12-04 11:00,4,131.2,131.4,131,131,193
20180501|2017-12-04 11:30,4,130.9,130.95,130.3,130.7,89
20180501|2017-12-04 12:00,4,130.65,131,130.5,130.7,189
20180501|2017-12-05 03:00,5,130.45,130.5,130.25,130.5,17
20180501|2017-12-05 03:30,5,130.45,130.45,130.35,130.4,14
20180501|2017-12-05 04:00,5,130.35,130.35,130.25,130.25,6
20180501|2017-12-05 04:30,5,130.3,130.3,129.65,129.85,72
20180501|2017-12-05 05:00,5,129.9,130,129.9,129.95,5
20180501|2017-12-05 05:30,5,129.95,129.95,129.8,129.8,2
20180501|2017-12-05 06:00,5,129.9,130,129.85,129.95,21
20180501|2017-12-05 06:30,5,129.9,130,129.85,129.95,56
20180501|2017-12-05 07:00,5,129.75,130.1,129.45,129.65,62
20180501|2017-12-05 07:30,5,129.6,129.6,129.15,129.4,64
20180501|2017-12-05 08:00,5,129.4,129.9,129.4,129.8,94
20180501|2017-12-05 08:30,5,129.7,129.9,129.4,129.8,121
20180501|2017-12-05 09:00,5,129.9,130.85,129.7,130.85,172
20180501|2017-12-05 09:30,5,130.8,130.9,129.85,129.9,84
20180501|2017-12-05 10:00,5,129.7,130,129.55,129.65,186
20180501|2017-12-05 10:30,5,129.7,129.8,129.55,129.7,56
20180501|2017-12-05 11:00,5,129.75,130,129.65,130,71
20180501|2017-12-05 11:30,5,130,130,129.6,129.6,66
20180501|2017-12-05 12:00,5,129.7,129.95,129.35,129.4,183
20180501|2017-12-06 03:00,6,129.3,129.5,129.15,129.35,60
20180501|2017-12-06 03:30,6,129.35,129.35,129.3,129.35,5
20180501|2017-12-06 04:00,6,129.3,129.35,129.2,129.3,18
20180501|2017-12-06 04:30,6,129.35,129.35,129.25,129.25,10
20180501|2017-12-06 05:00,6,129.15,129.35,129.15,129.35,3
20180501|2017-12-06 05:30,6,129.4,129.4,129.4,129.4,1
20180501|2017-12-06 06:00,6,129.1,129.15,129.1,129.15,3
20180501|2017-12-06 06:30,6,129.1,129.2,129.1,129.15,24
20180501|2017-12-06 07:00,6,129.15,129.15,128.4,128.9,167
20180501|2017-12-06 07:30,6,128.8,128.8,128.6,128.6,20
20180501|2017-12-06 08:00,6,128.5,128.65,128.25,128.65,100
20180501|2017-12-06 08:30,6,128.65,128.65,128.3,128.35,56
20180501|2017-12-06 09:00,6,128.3,128.4,128.05,128.2,118
20180501|2017-12-06 09:30,6,128.15,128.7,128.1,128.5,45
20180501|2017-12-06 10:00,6,128.55,128.9,128.5,128.55,45
20180501|2017-12-06 10:30,6,128.55,128.65,128.3,128.3,49
20180501|2017-12-06 11:00,6,128.3,128.45,128.15,128.45,125
20180501|2017-12-06 11:30,6,128.3,128.3,128.15,128.15,25
20180501|2017-12-06 12:00,6,128.15,128.3,128.05,128.15,155
20180501|2017-12-07 03:00,7,128.55,128.55,128.25,128.35,90
20180501|2017-12-07 04:00,7,128.4,128.5,128,128.1,40
20180501|2017-12-07 04:30,7,127.95,128.05,127.95,128,29
20180501|2017-12-07 05:00,7,127.85,127.9,127.6,127.7,32
20180501|2017-12-07 05:30,7,127.65,127.95,127.65,127.95,7
20180501|2017-12-07 06:00,7,127.7,127.85,127.7,127.85,26
20180501|2017-12-07 06:30,7,127.7,127.7,127.7,127.7,22
20180501|2017-12-07 07:00,7,127.75,127.9,127.5,127.5,80
20180501|2017-12-07 07:30,7,127.65,127.65,127.25,127.3,152
20180501|2017-12-07 08:00,7,127.3,127.6,127.1,127.45,108
20180501|2017-12-07 08:30,7,127.45,128.2,127.45,127.75,135
20180501|2017-12-07 09:00,7,127.75,127.9,127.25,127.7,294
20180501|2017-12-07 09:30,7,127.8,127.9,127.15,127.3,284
20180501|2017-12-07 10:00,7,127.2,127.3,125.6,125.85,978
20180501|2017-12-07 10:30,7,125.85,125.85,124.45,124.45,1105
20180501|2017-12-07 11:00,7,124.5,125.7,124.5,125.15,254
20180501|2017-12-07 11:30,7,125.2,125.6,124.95,125,145
20180501|2017-12-07 12:00,7,125,125.5,125,125.05,486
20180501|2017-12-08 03:00,8,125.25,125.55,125.1,125.45,135
20180501|2017-12-08 03:30,8,125.55,125.9,125.55,125.9,124
20180501|2017-12-08 04:00,8,125.8,126,125.8,125.95,30
20180501|2017-12-08 04:30,8,125.9,125.9,125.5,125.6,26
20180501|2017-12-08 05:00,8,125.75,126,125.75,125.8,67
20180501|2017-12-08 05:30,8,125.85,125.85,125.5,125.75,69
20180501|2017-12-08 06:00,8,125.65,125.8,125.65,125.8,11
20180501|2017-12-08 06:30,8,125.8,126.2,125.8,126.05,202
20180501|2017-12-08 07:00,8,125.8,125.8,125.25,125.3,164
20180501|2017-12-08 07:30,8,125.35,125.6,125.2,125.4,215
20180501|2017-12-08 08:00,8,125.5,125.5,125.05,125.1,154
20180501|2017-12-08 08:30,8,125.15,125.15,124.6,124.75,945
20180501|2017-12-08 09:00,8,124.75,124.95,124.45,124.55,188
20180501|2017-12-08 09:30,8,124.6,124.65,124.15,124.4,199
20180501|2017-12-08 10:00,8,124.25,125.75,124.2,125.75,130
20180501|2017-12-08 10:30,8,125.75,125.8,125.3,125.6,90
20180501|2017-12-08 11:00,8,125.5,125.6,125.1,125.45,109
20180501|2017-12-08 11:30,8,125.35,125.6,125.3,125.35,218
20180501|2017-12-08 12:00,8,125.3,125.5,124.7,124.9,214
20180501|2017-12-11 03:00,11,124.45,124.85,124.45,124.6,36
20180501|2017-12-11 03:30,11,124.65,124.95,124.6,124.95,19
20180501|2017-12-11 04:00,11,124.75,124.8,124.65,124.65,7
20180501|2017-12-11 04:30,11,124.95,125,124.8,124.8,21
20180501|2017-12-11 05:00,11,124.75,124.9,124.6,124.6,11
20180501|2017-12-11 05:30,11,124.55,124.6,124.45,124.55,95
20180501|2017-12-11 06:00,11,124.6,124.75,124.55,124.6,17
20180501|2017-12-11 06:30,11,124.6,124.7,124.5,124.5,30
20180501|2017-12-11 07:00,11,124.45,124.45,123.45,123.75,310
20180501|2017-12-11 07:30,11,123.8,123.85,123.35,123.6,242
20180501|2017-12-11 08:00,11,123.6,124.25,123.5,124.25,66
20180501|2017-12-11 08:30,11,124.3,124.65,123.8,124.2,217
20180501|2017-12-11 09:00,11,124.2,124.3,123.85,124.05,185
20180501|2017-12-11 09:30,11,124,124.1,123.75,123.8,60
20180501|2017-12-11 10:00,11,123.65,123.75,123.5,123.55,175
20180501|2017-12-11 10:30,11,123.55,123.55,123.35,123.4,180
20180501|2017-12-11 11:00,11,123.35,123.5,121.85,122.25,962
20180501|2017-12-11 11:30,11,122.3,122.6,121.95,122.3,586
20180501|2017-12-11 12:00,11,122.35,122.45,122.05,122.25,368
20180501|2017-12-12 03:00,12,122.85,123.4,122.5,123.05,93
20180501|2017-12-12 03:30,12,123.15,123.5,122.8,122.9,43
20180501|2017-12-12 04:00,12,122.85,123.2,122.75,122.95,40
20180501|2017-12-12 04:30,12,122.9,123.3,122.9,123.2,84
20180501|2017-12-12 05:00,12,123,123.2,122.85,123.2,13
20180501|2017-12-12 05:30,12,123.2,123.2,122.9,123,61
20180501|2017-12-12 06:00,12,122.75,122.85,122.7,122.7,4
20180501|2017-12-12 06:30,12,122.85,122.95,122.6,122.7,91
20180501|2017-12-12 07:00,12,122.7,122.8,121.85,122.1,181
20180501|2017-12-12 07:30,12,122.05,122.9,121.95,122.9,81
20180501|2017-12-12 08:00,12,122.9,123.05,122.6,122.7,104
20180501|2017-12-12 08:30,12,122.7,122.8,121.85,122.05,140
20180501|2017-12-12 09:00,12,121.9,121.95,121.55,121.6,193
20180501|2017-12-12 09:30,12,121.6,121.85,121.25,121.55,393
20180501|2017-12-12 10:00,12,121.55,121.6,121.25,121.45,177
20180501|2017-12-12 10:30,12,121.55,121.75,121.2,121.3,117
20180501|2017-12-12 11:00,12,121.2,121.45,121,121.35,135
20180501|2017-12-12 11:30,12,121.4,121.6,121.3,121.3,117
20180501|2017-12-12 12:00,12,121.4,121.4,120.55,121,600
20180501|2017-12-13 03:00,13,121.7,121.7,121.2,121.65,79
20180501|2017-12-13 03:30,13,121.7,122,121.5,121.95,144
20180501|2017-12-13 04:00,13,121.95,121.95,121.75,121.9,78
20180501|2017-12-13 04:30,13,121.8,121.95,121.75,121.75,48
20180501|2017-12-13 05:00,13,121.65,121.8,121.65,121.75,6
20180501|2017-12-13 05:30,13,121.7,121.95,121.55,121.6,47
20180501|2017-12-13 06:00,13,121.55,121.55,121.25,121.25,34
20180501|2017-12-13 06:30,13,121.25,122,121.25,121.95,63
20180501|2017-12-13 07:00,13,122,122.3,121.5,121.8,142
20180501|2017-12-13 07:30,13,121.8,122.35,121.8,122.25,48
20180501|2017-12-13 08:00,13,122.15,122.2,121.85,121.85,37
20180501|2017-12-13 08:30,13,121.85,122.1,121.3,121.7,204
20180501|2017-12-13 09:00,13,121.6,122,121.5,122,110
20180501|2017-12-13 09:30,13,121.95,122.35,121.65,122.3,234
20180501|2017-12-13 10:00,13,122.3,122.8,122.15,122.7,212
20180501|2017-12-13 10:30,13,122.65,122.75,121.95,122,108
20180501|2017-12-13 11:00,13,122.15,122.15,121.9,122,37
20180501|2017-12-13 11:30,13,122,122.3,121.85,122.25,99
20180501|2017-12-13 12:00,13,122.2,122.45,122.15,122.25,283
20180501|2017-12-14 03:00,14,122.8,122.95,122.6,122.9,21
20180501|2017-12-14 03:30,14,122.9,123.25,122.8,123.15,39
20180501|2017-12-14 04:00,14,123.2,123.2,122.9,122.95,33
20180501|2017-12-14 04:30,14,122.95,123.4,122.95,123.4,55
20180501|2017-12-14 05:00,14,123.25,123.25,123.1,123.2,21
20180501|2017-12-14 05:30,14,123.3,123.3,122.95,123,38
20180501|2017-12-14 06:00,14,122.85,122.9,122.8,122.9,7
20180501|2017-12-14 06:30,14,122.8,122.85,122.65,122.7,33
20180501|2017-12-14 07:00,14,122.65,122.8,122.45,122.75,32
20180501|2017-12-14 07:30,14,122.4,122.7,122.1,122.35,84
20180501|2017-12-14 08:00,14,122.1,123.35,122.1,123,101
20180501|2017-12-14 08:30,14,123.05,123.05,122.65,122.65,41
20180501|2017-12-14 09:00,14,122.45,122.65,122.05,122.35,64
20180501|2017-12-14 09:30,14,122.35,122.4,122.05,122.2,44
20180501|2017-12-14 10:00,14,122.25,122.65,122.25,122.55,61
20180501|2017-12-14 10:30,14,122.5,122.6,122.05,122.2,90
20180501|2017-12-14 11:00,14,122.05,122.4,122.05,122.4,26
20180501|2017-12-14 11:30,14,122.4,122.5,122.25,122.25,66
20180501|2017-12-14 12:00,14,122.3,122.6,122.25,122.5,264
20180501|2017-12-15 03:00,15,122.75,123,122.75,122.9,27
20180501|2017-12-15 03:30,15,123,123,122.75,122.8,44
20180501|2017-12-15 04:00,15,122.7,122.8,122.55,122.7,9
20180501|2017-12-15 04:30,15,122.7,122.7,122.5,122.6,22
20180501|2017-12-15 05:00,15,122.55,122.85,122.55,122.85,85
20180501|2017-12-15 05:30,15,122.8,122.95,122.8,122.85,10
20180501|2017-12-15 06:00,15,122.9,122.9,122.7,122.7,3
20180501|2017-12-15 06:30,15,122.65,123.2,122.65,123.2,20
20180501|2017-12-15 07:00,15,123.15,124,123.1,124,181
20180501|2017-12-15 07:30,15,124,124.4,123.65,123.95,152
20180501|2017-12-15 08:00,15,123.85,123.85,123.5,123.55,47
20180501|2017-12-15 08:30,15,123.35,123.5,122.75,123.5,85
20180501|2017-12-15 09:00,15,123.25,123.3,123,123.1,54
20180501|2017-12-15 09:30,15,123.1,123.45,123.05,123.2,106
20180501|2017-12-15 10:00,15,123.05,123.1,122.75,123.1,100
20180501|2017-12-15 10:30,15,123.1,123.2,122.9,123,85
20180501|2017-12-15 11:00,15,123,123.05,122.8,123,131
20180501|2017-12-15 11:30,15,122.85,123.25,122.8,123,62
20180501|2017-12-15 12:00,15,122.9,123.05,122.75,122.85,160
20180501|2017-12-18 03:00,18,123.95,124.3,123.7,124.3,53
20180501|2017-12-18 03:30,18,124.3,124.6,124.25,124.3,99
20180501|2017-12-18 04:00,18,124.35,124.45,124,124.1,37
20180501|2017-12-18 04:30,18,124.15,124.2,124.05,124.1,6
20180501|2017-12-18 05:00,18,124.35,124.45,124.3,124.3,28
20180501|2017-12-18 05:30,18,124.4,124.5,124.4,124.45,45
20180501|2017-12-18 06:00,18,124.5,124.55,124.4,124.4,40
20180501|2017-12-18 06:30,18,124.55,124.55,124.45,124.55,23
20180501|2017-12-18 07:00,18,124.3,124.4,124.05,124.35,80
20180501|2017-12-18 07:30,18,124.35,124.6,124.15,124.6,46
20180501|2017-12-18 08:00,18,124.6,125.15,124.6,124.85,105
20180501|2017-12-18 08:30,18,124.9,125.05,124.5,125,50
20180501|2017-12-18 09:00,18,125,125.05,124.85,125.05,40
20180501|2017-12-18 09:30,18,125.1,125.95,125.1,125.45,220
20180501|2017-12-18 10:00,18,125.5,125.5,124.9,125.1,64
20180501|2017-12-18 10:30,18,125.15,125.25,124.9,125.1,45
20180501|2017-12-18 11:00,18,125.15,125.15,124.55,124.65,84
20180501|2017-12-18 11:30,18,124.45,124.75,124.35,124.5,70
20180501|2017-12-18 12:00,18,124.4,124.5,124,124.1,168
20180501|2017-12-19 03:00,19,124.2,124.45,124,124.45,17
20180501|2017-12-19 03:30,19,124.2,124.2,123.95,124,13
20180501|2017-12-19 04:00,19,123.9,123.9,123.6,123.8,54
20180501|2017-12-19 04:30,19,123.95,124,123.95,124,5
20180501|2017-12-19 05:00,19,124,124.05,124,124.05,6
20180501|2017-12-19 05:30,19,124,124,123.95,123.95,3
20180501|2017-12-19 06:00,19,124,124,123.8,123.8,28
20180501|2017-12-19 06:30,19,123.85,123.85,123.5,123.55,13
20180501|2017-12-19 07:00,19,123.6,124.6,123.6,124.6,75
20180501|2017-12-19 07:30,19,124.65,124.65,123.55,123.6,52
20180501|2017-12-19 08:00,19,123.85,124.05,123.55,123.8,81
20180501|2017-12-19 08:30,19,123.8,124.4,123.6,124.1,116
20180501|2017-12-19 09:00,19,124.15,124.6,123.95,124.45,78
20180501|2017-12-19 09:30,19,124.25,124.25,123.95,123.95,59
20180501|2017-12-19 10:00,19,124.05,124.25,123.95,124.15,42
20180501|2017-12-19 10:30,19,124.1,124.1,123.7,123.85,99
20180501|2017-12-19 11:00,19,123.75,123.75,123.25,123.5,249
20180501|2017-12-19 11:30,19,123.6,123.85,123.4,123.4,94
20180501|2017-12-19 12:00,19,123.45,124.15,123.45,124.1,194
20180501|2017-12-20 03:00,20,124.55,124.9,124.55,124.75,111
20180501|2017-12-20 03:30,20,124.8,125,124.75,124.9,30
20180501|2017-12-20 04:00,20,124.75,124.75,124.6,124.7,37
20180501|2017-12-20 04:30,20,124.65,124.65,124.35,124.5,85
20180501|2017-12-20 05:00,20,124.55,124.9,124.55,124.9,29
20180501|2017-12-20 05:30,20,124.75,124.75,124.65,124.65,5
20180501|2017-12-20 06:00,20,124.65,124.65,124.5,124.5,34
20180501|2017-12-20 06:30,20,124.65,124.75,124.6,124.75,34
20180501|2017-12-20 07:00,20,124.7,125.1,124.65,124.9,86
20180501|2017-12-20 07:30,20,124.85,124.95,124.7,124.9,26
20180501|2017-12-20 08:00,20,125,125.5,124.95,125.2,74
20180501|2017-12-20 08:30,20,125.15,125.5,124.95,125.5,75
20180501|2017-12-20 09:00,20,125.45,125.7,125.35,125.65,97
20180501|2017-12-20 09:30,20,125.6,125.65,125.2,125.35,33
20180501|2017-12-20 10:00,20,125.45,125.6,125.45,125.45,24
20180501|2017-12-20 10:30,20,125.4,125.85,125.4,125.5,157
20180501|2017-12-20 11:00,20,125.55,125.75,125.4,125.65,53
20180501|2017-12-20 11:30,20,125.55,126.2,125.55,125.7,100
20180501|2017-12-20 12:00,20,125.7,125.75,125.2,125.4,81
20180501|2017-12-21 03:00,21,125.1,125.35,124.95,125.35,80
20180501|2017-12-21 03:30,21,125.35,125.45,125.25,125.45,9
20180501|2017-12-21 04:00,21,125.35,125.5,125.35,125.45,9
20180501|2017-12-21 04:30,21,125.5,125.5,125.5,125.5,3
20180501|2017-12-21 05:00,21,125.45,125.5,125.4,125.4,4
20180501|2017-12-21 05:30,21,125.4,125.4,125.25,125.25,22
20180501|2017-12-21 06:00,21,125.2,125.2,125.2,125.2,3
20180501|2017-12-21 06:30,21,125.15,125.4,124.95,125.4,59
20180501|2017-12-21 07:00,21,125.45,125.8,124.95,124.95,108
20180501|2017-12-21 07:30,21,125,125.1,124,124.25,140
20180501|2017-12-21 08:00,21,124.35,124.35,123.6,123.7,199
20180501|2017-12-21 08:30,21,123.65,124.1,123.65,123.8,70
20180501|2017-12-21 09:00,21,123.8,124.1,123.75,124.1,61
20180501|2017-12-21 09:30,21,124,124.5,124,124.35,81
20180501|2017-12-21 10:00,21,124.4,124.45,124.25,124.35,85
20180501|2017-12-21 10:30,21,124.4,124.6,124.25,124.45,54
20180501|2017-12-21 11:00,21,124.45,124.8,124.45,124.6,54
20180501|2017-12-21 11:30,21,124.6,124.9,124.55,124.65,83
20180501|2017-12-21 12:00,21,124.65,124.8,124.3,124.4,183
20180501|2017-12-22 03:00,22,125.4,125.4,124.5,124.7,60
20180501|2017-12-22 03:30,22,124.55,124.6,124.5,124.5,25
20180501|2017-12-22 04:00,22,124.2,124.4,124.1,124.4,31
20180501|2017-12-22 04:30,22,124.3,124.3,124.25,124.25,2
20180501|2017-12-22 05:00,22,124.2,124.2,123.9,123.9,39
20180501|2017-12-22 05:30,22,123.9,123.9,123.9,123.9,15
20180501|2017-12-22 06:00,22,123.75,123.95,123.7,123.95,42
20180501|2017-12-22 06:30,22,124.05,124.25,124.05,124.2,58
20180501|2017-12-22 07:00,22,124.25,124.35,123.85,124.05,98
20180501|2017-12-22 07:30,22,124.2,124.25,123.9,124,25
20180501|2017-12-22 08:00,22,123.95,124.15,123.95,124.05,26
20180501|2017-12-22 08:30,22,124.2,124.25,123,123.05,379
20180501|2017-12-22 09:00,22,122.9,123.2,122.45,122.6,370
20180501|2017-12-22 09:30,22,122.55,122.6,121.85,122.1,364
20180501|2017-12-22 10:00,22,122.05,122.5,121.95,122.5,214
20180501|2017-12-22 10:30,22,122.35,122.4,122.05,122.2,48
20180501|2017-12-22 11:00,22,122.15,122.55,122.15,122.55,46
20180501|2017-12-22 11:30,22,122.6,122.6,122.3,122.5,55
20180501|2017-12-22 12:00,22,122.5,123,122.4,122.8,126
20180501|2017-12-26 07:00,26,122.8,123.5,122.8,123.4,83
20180501|2017-12-26 07:30,26,123.65,124.2,123.4,123.9,77
20180501|2017-12-26 08:00,26,123.95,124.05,123.8,123.8,34
20180501|2017-12-26 08:30,26,123.8,123.85,123.5,123.7,101
20180501|2017-12-26 09:00,26,123.75,124,123.7,123.95,19
20180501|2017-12-26 09:30,26,124,124.1,123.7,123.75,51
20180501|2017-12-26 10:00,26,123.7,124.15,123.65,124,78
20180501|2017-12-26 10:30,26,124.05,124.05,123.7,123.9,77
20180501|2017-12-26 11:00,26,123.85,123.85,123.8,123.85,40
20180501|2017-12-26 11:30,26,123.9,124,123.85,124,77
20180501|2017-12-26 12:00,26,123.95,124.65,123.85,124.45,139
20180501|2017-12-27 03:00,27,124.8,124.9,124.45,124.7,94
20180501|2017-12-27 03:30,27,124.75,124.85,124.75,124.85,12
20180501|2017-12-27 04:00,27,124.95,125,124.8,124.8,37
20180501|2017-12-27 04:30,27,124.8,124.85,124.7,124.75,41
20180501|2017-12-27 05:00,27,124.8,125.25,124.8,125.25,11
20180501|2017-12-27 05:30,27,125.25,125.25,124.95,125.15,27
20180501|2017-12-27 06:00,27,125.05,125.05,124.95,124.95,66
20180501|2017-12-27 06:30,27,124.8,124.8,124.45,124.45,42
20180501|2017-12-27 07:00,27,124.45,124.45,124.05,124.25,21
20180501|2017-12-27 07:30,27,124.4,125.55,124.4,125.35,75
20180501|2017-12-27 08:00,27,125.45,125.65,125.25,125.4,24
20180501|2017-12-27 08:30,27,125.25,125.55,125.25,125.3,61
20180501|2017-12-27 09:00,27,125.35,125.5,125.15,125.5,38
20180501|2017-12-27 09:30,27,125.45,126.75,125.45,126.15,314
20180501|2017-12-27 10:00,27,126.1,126.55,126.1,126.25,99
20180501|2017-12-27 10:30,27,126.25,126.3,126,126.05,57
20180501|2017-12-27 11:00,27,126.15,126.3,125.95,126.2,41
20180501|2017-12-27 11:30,27,126.2,126.25,126,126.25,39
20180501|2017-12-27 12:00,27,126.25,127,126.15,126.7,314
20180501|2017-12-28 03:00,28,126.35,126.8,126.35,126.65,15
20180501|2017-12-28 03:30,28,126.6,126.65,126.35,126.35,8
20180501|2017-12-28 04:00,28,126.35,126.4,126.25,126.35,8
20180501|2017-12-28 04:30,28,126.3,126.3,126.3,126.3,1
20180501|2017-12-28 05:00,28,126.25,126.3,126.2,126.3,10
20180501|2017-12-28 05:30,28,126.25,126.35,126.15,126.25,17
20180501|2017-12-28 06:00,28,126.35,126.4,126.35,126.35,17
20180501|2017-12-28 06:30,28,126.35,126.5,126.1,126.35,51
20180501|2017-12-28 07:00,28,126.25,126.7,126.25,126.5,81
20180501|2017-12-28 07:30,28,126.6,127,126.55,126.65,63
20180501|2017-12-28 08:00,28,126.65,126.65,126,126.15,44
20180501|2017-12-28 08:30,28,126.15,126.45,126.05,126.15,47
20180501|2017-12-28 09:00,28,126.05,126.05,125.55,125.7,43
20180501|2017-12-28 09:30,28,125.75,126.1,125.7,125.95,25
20180501|2017-12-28 10:00,28,126,126.2,125.75,126.2,50
20180501|2017-12-28 10:30,28,126.15,126.4,126.1,126.3,46
20180501|2017-12-28 11:00,28,126.3,126.3,125.85,126.1,65
20180501|2017-12-28 11:30,28,126.1,126.45,126.05,126.45,33
20180501|2017-12-28 12:00,28,126.55,127.2,126.55,127.15,49
20180501|2017-12-29 03:00,29,126.9,127.25,126.9,127.2,22
20180501|2017-12-29 03:30,29,127.2,127.6,127.2,127.3,42
20180501|2017-12-29 04:00,29,127.3,127.4,127.3,127.4,5
20180501|2017-12-29 04:30,29,127.2,127.2,127.05,127.05,5
20180501|2017-12-29 05:00,29,127.15,127.15,126.95,127,44
20180501|2017-12-29 05:30,29,127,127.05,127,127,13
20180501|2017-12-29 06:00,29,126.75,127,126.7,126.85,17
20180501|2017-12-29 06:30,29,127.05,127.05,126.95,126.95,16
20180501|2017-12-29 07:00,29,127.05,127.5,127.05,127.2,57
20180501|2017-12-29 07:30,29,127.3,127.55,127.15,127.45,18
20180501|2017-12-29 08:00,29,127.3,127.65,127.25,127.55,58
20180501|2017-12-29 08:30,29,127.6,128.1,127.45,127.45,133
20180501|2017-12-29 09:00,29,127.35,127.45,126.95,127.45,54
20180501|2017-12-29 09:30,29,127.6,127.75,127.4,127.65,71
20180501|2017-12-29 10:00,29,127.65,127.95,127.65,127.9,209
20180501|2017-12-29 10:30,29,127.9,127.95,127.65,127.95,38
20180501|2017-12-29 11:00,29,127.85,128.25,127.8,128.25,34
20180501|2017-12-29 11:30,29,128.3,128.4,128,128.35,103
20180501|2017-12-29 12:00,29,128.4,128.85,128.35,128.4,300
20180501|2018-01-02 03:00,2,128.35,128.8,128.35,128.75,24
20180501|2018-01-02 03:30,2,128.7,129,128.65,128.85,27
20180501|2018-01-02 04:00,2,129,129,129,129,1
20180501|2018-01-02 04:30,2,129,129.1,129,129,10
20180501|2018-01-02 05:00,2,129.05,129.45,129.05,129.4,51
20180501|2018-01-02 05:30,2,129.5,129.8,129.5,129.5,82
20180501|2018-01-02 06:00,2,129.5,129.7,129.45,129.45,34
20180501|2018-01-02 06:30,2,129.45,130,129.4,130,97
20180501|2018-01-02 07:00,2,129.95,130.7,129.95,130.7,279
20180501|2018-01-02 07:30,2,130.7,130.95,130.6,130.85,87
20180501|2018-01-02 08:00,2,130.85,131.15,130.2,130.3,131
20180501|2018-01-02 08:30,2,130.2,130.85,130.2,130.65,167
20180501|2018-01-02 09:00,2,130.75,130.95,130.6,130.95,44
20180501|2018-01-02 09:30,2,131,131.05,130.7,131,128
20180501|2018-01-02 10:00,2,131,131.8,131,131.6,358
20180501|2018-01-02 10:30,2,131.6,131.85,131.6,131.7,237
20180501|2018-01-02 11:00,2,131.7,132,131.5,131.65,183
20180501|2018-01-02 11:30,2,131.7,132.15,131.7,132.1,90
20180501|2018-01-02 12:00,2,132.15,132.9,132.1,132.25,330
20180501|2018-01-03 03:00,3,132.2,132.3,131.9,132.1,105
20180501|2018-01-03 03:30,3,132.1,132.25,131.85,131.85,61
20180501|2018-01-03 04:00,3,131.7,131.7,131.1,131.2,54
20180501|2018-01-03 04:30,3,131.2,131.8,131.2,131.7,24
20180501|2018-01-03 05:00,3,131.55,131.55,131.55,131.55,3
20180501|2018-01-03 05:30,3,131.65,131.75,131.6,131.75,46
20180501|2018-01-03 06:00,3,131.45,131.6,131.45,131.6,32
20180501|2018-01-03 06:30,3,131.6,131.7,131.25,131.7,299
20180501|2018-01-03 07:00,3,131.9,132.1,131.5,131.7,121
20180501|2018-01-03 07:30,3,131.85,132.15,131.8,132.05,103
20180501|2018-01-03 08:00,3,132.1,132.35,131.5,131.95,166
20180501|2018-01-03 08:30,3,132.15,133.15,132.1,133,299
20180501|2018-01-03 09:00,3,133,133.5,131.8,132,415
20180501|2018-01-03 09:30,3,132,132.45,131.55,131.65,210
20180501|2018-01-03 10:00,3,131.85,131.95,128.45,130.3,627
20180501|2018-01-03 10:30,3,130.25,130.75,130.15,130.5,150
20180501|2018-01-03 11:00,3,130.55,131.3,130.45,130.85,105
20180501|2018-01-03 11:30,3,130.75,131.35,130.55,131.35,342
20180501|2018-01-03 12:00,3,131.3,131.35,130.7,130.75,416
20180501|2018-01-04 03:00,4,130.65,130.75,130.4,130.75,82
20180501|2018-01-04 03:30,4,130.85,130.95,130.7,130.9,129
20180501|2018-01-04 04:00,4,130.9,130.9,130.4,130.4,21
20180501|2018-01-04 04:30,4,130.4,130.65,130.4,130.65,9
20180501|2018-01-04 05:00,4,130.65,130.65,130.6,130.6,4
20180501|2018-01-04 05:30,4,130.55,130.55,130.4,130.5,35
20180501|2018-01-04 06:00,4,130.5,130.5,130.35,130.35,5
20180501|2018-01-04 06:30,4,130.45,130.45,129.75,130.05,55
20180501|2018-01-04 07:00,4,130,130,129,129.15,175
20180501|2018-01-04 07:30,4,129.25,129.8,129.1,129.65,90
20180501|2018-01-04 08:00,4,129.6,130.1,129.6,129.75,108
20180501|2018-01-04 08:30,4,129.7,130,129.5,129.9,106
20180501|2018-01-04 09:00,4,130,130.65,129.9,130.6,130
20180501|2018-01-04 09:30,4,130.6,131.2,130.25,131.05,196
20180501|2018-01-04 10:00,4,130.95,131.1,130.6,130.7,106
20180501|2018-01-04 10:30,4,130.8,131.5,130.75,131.5,100
20180501|2018-01-04 11:00,4,131.5,131.55,131.05,131.05,163
20180501|2018-01-04 11:30,4,131.05,131.4,131,131.3,240
20180501|2018-01-04 12:00,4,131.3,131.95,131.3,131.7,323
20180501|2018-01-04 12:30,4,131.85,131.85,131.85,131.85,1
20180501|2018-01-05 03:00,5,131.65,131.85,131.2,131.25,68
20180501|2018-01-05 03:30,5,131.1,131.1,130.9,130.9,21
20180501|2018-01-05 04:00,5,130.9,131.15,130.9,130.95,8
20180501|2018-01-05 04:30,5,130.95,131.3,130.95,131.05,18
20180501|2018-01-05 05:00,5,131.35,131.35,131.15,131.15,8
20180501|2018-01-05 05:30,5,131.2,131.2,131,131.1,60
20180501|2018-01-05 06:00,5,131.1,131.1,130.6,130.75,92
20180501|2018-01-05 06:30,5,130.75,130.8,130.3,130.65,48
20180501|2018-01-05 07:00,5,130.55,131.3,130.55,131.2,82
20180501|2018-01-05 07:30,5,131.3,131.7,131.25,131.65,51
20180501|2018-01-05 08:00,5,131.65,131.65,130.65,130.85,112
20180501|2018-01-05 08:30,5,130.8,131.2,130.5,131.2,51
20180501|2018-01-05 09:00,5,131.2,131.55,131.2,131.2,49
20180501|2018-01-05 09:30,5,131.2,131.25,130.9,131.2,32
20180501|2018-01-05 10:00,5,131.3,131.3,130.4,130.4,121
20180501|2018-01-05 10:30,5,130.35,130.8,130.3,130.75,78
20180501|2018-01-05 11:00,5,130.75,130.75,130.45,130.6,104
20180501|2018-01-05 11:30,5,130.6,130.9,130.55,130.7,176
20180501|2018-01-05 12:00,5,130.6,130.85,130.5,130.6,294
20180501|2018-01-08 03:00,8,130,130,129.35,129.6,107
20180501|2018-01-08 03:30,8,129.7,129.7,129.05,129.4,41
20180501|2018-01-08 04:00,8,129.6,129.6,129.6,129.6,3
20180501|2018-01-08 04:30,8,129.25,129.55,129.2,129.55,15
20180501|2018-01-08 05:00,8,129.55,129.65,129.2,129.2,32
20180501|2018-01-08 05:30,8,129.45,129.45,128.65,128.65,21
20180501|2018-01-08 06:00,8,128.55,128.6,127.6,128.6,202
20180501|2018-01-08 06:30,8,128.55,128.95,128.45,128.7,65
20180501|2018-01-08 07:00,8,128.75,128.75,128.1,128.15,276
20180501|2018-01-08 07:30,8,128.15,128.3,127.7,128.1,321
20180501|2018-01-08 08:00,8,128.1,128.65,127.55,128.6,149
20180501|2018-01-08 08:30,8,128.55,128.7,127.95,128.1,126
20180501|2018-01-08 09:00,8,127.9,128,127,127.3,264
20180501|2018-01-08 09:30,8,127.3,127.7,127.1,127.5,167
20180501|2018-01-08 10:00,8,127.5,127.6,127.15,127.15,154
20180501|2018-01-08 10:30,8,127.05,127.3,126.75,127.25,247
20180501|2018-01-08 11:00,8,127.3,127.6,127.3,127.55,73
20180501|2018-01-08 11:30,8,127.5,128,127.5,127.85,160
20180501|2018-01-08 12:00,8,128.05,128.15,127.35,127.35,468
20180501|2018-01-09 03:00,9,127.8,127.8,127.25,127.25,41
20180501|2018-01-09 03:30,9,127.25,127.35,127.15,127.35,15
20180501|2018-01-09 04:00,9,127.25,127.25,126.9,126.95,67
20180501|2018-01-09 04:30,9,126.95,126.95,126.6,126.7,190
20180501|2018-01-09 05:00,9,126.65,126.7,126.5,126.7,53
20180501|2018-01-09 05:30,9,126.65,126.9,126.6,126.8,19
20180501|2018-01-09 06:00,9,126.7,126.85,126.7,126.7,27
20180501|2018-01-09 06:30,9,126.65,126.65,126.05,126.2,111
20180501|2018-01-09 07:00,9,126.2,126.2,125.25,125.35,328
20180501|2018-01-09 07:30,9,125.4,125.95,125.05,125.9,163
20180501|2018-01-09 08:00,9,125.85,126.15,125.5,125.7,109
20180501|2018-01-09 08:30,9,125.75,126.45,125.5,126.15,309
20180501|2018-01-09 09:00,9,126.4,127.15,126.25,126.5,155
20180501|2018-01-09 09:30,9,126.35,126.7,126.3,126.65,108
20180501|2018-01-09 10:00,9,126.6,127,126.55,126.8,124
20180501|2018-01-09 10:30,9,126.75,127.25,126.75,127.2,114
20180501|2018-01-09 11:00,9,127.2,127.25,126.9,127.2,96
20180501|2018-01-09 11:30,9,127.1,127.25,127.05,127.25,174
20180501|2018-01-09 12:00,9,127.2,127.65,127.2,127.5,392
20180501|2018-01-10 03:00,10,127.85,128,127.65,127.75,55
20180501|2018-01-10 03:30,10,127.7,127.85,127.7,127.7,14
20180501|2018-01-10 04:00,10,127.6,127.7,127.2,127.2,21
20180501|2018-01-10 04:30,10,127.05,127.8,127.05,127.5,33
20180501|2018-01-10 05:00,10,127.7,127.8,127.65,127.7,26
20180501|2018-01-10 05:30,10,128.1,128.3,127.95,128.1,21
20180501|2018-01-10 06:00,10,128.2,128.2,127.7,127.7,27
20180501|2018-01-10 06:30,10,127.8,127.8,127.5,127.5,29
20180501|2018-01-10 07:00,10,127.5,127.7,126.65,126.65,108
20180501|2018-01-10 07:30,10,126.6,126.75,126.15,126.4,73
20180501|2018-01-10 08:00,10,126.3,126.4,125.75,126.15,137
20180501|2018-01-10 08:30,10,126.1,126.2,125.4,126.1,234
20180501|2018-01-10 09:00,10,125.95,126.4,125.9,126.3,79
20180501|2018-01-10 09:30,10,126.35,126.45,125.85,126.25,87
20180501|2018-01-10 10:00,10,126.3,126.55,126.15,126.2,110
20180501|2018-01-10 10:30,10,126.3,126.55,125.95,126.55,119
20180501|2018-01-10 11:00,10,126.5,126.7,126.2,126.5,97
20180501|2018-01-10 11:30,10,126.1,126.15,126,126.05,31
20180501|2018-01-10 12:00,10,125.95,126.45,125.7,126.4,349
20180501|2018-01-11 03:00,11,126.4,126.4,125.85,125.85,75
20180501|2018-01-11 03:30,11,125.8,125.8,125.65,125.75,17
20180501|2018-01-11 04:00,11,125.8,125.95,125.75,125.9,34
20180501|2018-01-11 04:30,11,125.95,125.95,125.7,125.7,23
20180501|2018-01-11 05:00,11,125.65,125.7,125.6,125.7,17
20180501|2018-01-11 05:30,11,125.7,125.7,125.05,125.35,158
20180501|2018-01-11 06:00,11,125.3,125.5,125.1,125.15,10
20180501|2018-01-11 06:30,11,125.15,125.4,125.15,125.25,58
20180501|2018-01-11 07:00,11,125.3,125.3,124.6,124.75,216
20180501|2018-01-11 07:30,11,124.7,125.2,124.65,124.8,178
20180501|2018-01-11 08:00,11,124.85,124.95,124.6,124.8,119
20180501|2018-01-11 08:30,11,124.85,125,124.6,124.9,190
20180501|2018-01-11 09:00,11,124.95,125.5,124.9,125.25,136
20180501|2018-01-11 09:30,11,125.25,125.8,125.25,125.8,94
20180501|2018-01-11 10:00,11,125.8,126,125.25,125.45,153
20180501|2018-01-11 10:30,11,125.45,125.45,125.1,125.3,154
20180501|2018-01-11 11:00,11,125.25,125.35,125,125.35,161
20180501|2018-01-11 11:30,11,125.35,125.45,125.2,125.2,107
20180501|2018-01-11 12:00,11,125.25,125.35,124.75,124.95,481
20180501|2018-01-12 03:00,12,125.25,125.6,125.15,125.55,81
20180501|2018-01-12 03:30,12,125.6,125.65,125.3,125.35,24
20180501|2018-01-12 04:00,12,125.2,125.25,125.2,125.25,19
20180501|2018-01-12 04:30,12,125.35,125.6,125.35,125.55,13
20180501|2018-01-12 05:00,12,125.4,125.45,125.25,125.45,11
20180501|2018-01-12 05:30,12,125.5,125.5,125.35,125.35,6
20180501|2018-01-12 06:00,12,125.3,125.3,125.25,125.3,7
20180501|2018-01-12 06:30,12,125.3,125.55,125.3,125.55,35
20180501|2018-01-12 07:00,12,125.55,125.55,124.85,125.05,97
20180501|2018-01-12 07:30,12,125,125,124.7,124.7,212
20180501|2018-01-12 08:00,12,124.7,125.45,124.65,125.35,124
20180501|2018-01-12 08:30,12,125.3,125.3,124.85,124.85,157
20180501|2018-01-12 09:00,12,125,125,124.05,124.6,255
20180501|2018-01-12 09:30,12,124.65,124.75,124.4,124.45,145
20180501|2018-01-12 10:00,12,124.4,124.4,123.6,123.85,201
20180501|2018-01-12 10:30,12,123.9,124,123.75,123.95,89
20180501|2018-01-12 11:00,12,123.7,124.05,123.4,123.85,197
20180501|2018-01-12 11:30,12,123.8,124.4,123.7,124.35,129
20180501|2018-01-12 12:00,12,124.45,124.85,124.3,124.8,355
20180501|2018-01-16 03:00,16,124.35,124.35,123.7,123.7,188
20180501|2018-01-16 03:30,16,123.7,124.15,123.7,124.15,42
20180501|2018-01-16 04:00,16,123.9,123.9,123.6,123.6,59
20180501|2018-01-16 04:30,16,123.7,123.7,123.3,123.4,69
20180501|2018-01-16 05:00,16,123.45,123.55,123.35,123.55,31
20180501|2018-01-16 05:30,16,123.6,124,123.6,123.85,25
20180501|2018-01-16 06:00,16,123.8,124.1,123.8,124,104
20180501|2018-01-16 06:30,16,124,124,123.7,123.95,91
20180501|2018-01-16 07:00,16,123.95,124.05,123.2,123.2,155
20180501|2018-01-16 07:30,16,123.3,123.3,123,123.25,215
20180501|2018-01-16 08:00,16,123.25,123.6,123.15,123.4,218
20180501|2018-01-16 08:30,16,123.35,123.4,123,123.2,217
20180501|2018-01-16 09:00,16,123.3,123.3,122.8,122.95,228
20180501|2018-01-16 09:30,16,122.9,123.15,122.8,122.85,300
20180501|2018-01-16 10:00,16,122.85,123,122.8,122.95,229
20180501|2018-01-16 10:30,16,122.85,122.85,122.65,122.65,263
20180501|2018-01-16 11:00,16,122.65,122.75,122.35,122.65,426
20180501|2018-01-16 11:30,16,122.6,122.6,122.45,122.5,105
20180501|2018-01-16 12:00,16,122.5,123.25,122.4,123.1,339
20180501|2018-01-17 03:00,17,123.4,123.65,123.2,123.2,99
20180501|2018-01-17 03:30,17,123.2,123.45,123.2,123.3,36
20180501|2018-01-17 04:00,17,123.25,123.25,122.95,123.15,34
20180501|2018-01-17 04:30,17,123.3,123.35,123.2,123.3,23
20180501|2018-01-17 05:00,17,123.4,123.4,122.95,123.35,19
20180501|2018-01-17 05:30,17,123.45,123.45,123.3,123.3,22
20180501|2018-01-17 06:00,17,123.3,123.4,123.25,123.3,24
20180501|2018-01-17 06:30,17,123.25,123.5,123.25,123.3,36
20180501|2018-01-17 07:00,17,123.35,123.4,122.85,122.9,379
20180501|2018-01-17 07:30,17,122.95,123,122.6,123,256
20180501|2018-01-17 08:00,17,123.25,125.1,123.05,124.9,509
20180501|2018-01-17 08:30,17,124.75,124.8,124.3,124.55,245
20180501|2018-01-17 09:00,17,124.6,124.8,124.2,124.7,110
20180501|2018-01-17 09:30,17,124.7,124.7,124.3,124.6,137
20180501|2018-01-17 10:00,17,124.55,125.45,124.25,125.35,253
20180501|2018-01-17 10:30,17,125.25,125.5,125.1,125.2,210
20180501|2018-01-17 11:00,17,125.3,125.6,125.15,125.55,100
20180501|2018-01-17 11:30,17,125.55,126.15,125.5,125.6,193
20180501|2018-01-17 12:00,17,125.65,125.85,125.25,125.7,272
20180501|2018-01-18 03:00,18,126.2,126.3,125.8,125.8,148
20180501|2018-01-18 03:30,18,125.95,126.05,125.85,126.05,33
20180501|2018-01-18 04:00,18,126.1,126.1,125.75,125.75,43
20180501|2018-01-18 04:30,18,125.9,125.95,125.8,125.85,34
20180501|2018-01-18 05:00,18,125.8,126.2,125.8,126.05,152
20180501|2018-01-18 05:30,18,126.05,126.05,125.8,125.85,19
20180501|2018-01-18 06:00,18,125.7,125.9,125.65,125.65,30
20180501|2018-01-18 06:30,18,125.65,125.65,125.05,125.05,75
20180501|2018-01-18 07:00,18,125,125.3,124.35,124.8,121
20180501|2018-01-18 07:30,18,124.75,124.9,124.25,124.6,212
20180501|2018-01-18 08:00,18,124.4,124.4,123.85,124.3,263
20180501|2018-01-18 08:30,18,124.4,125.1,124.35,124.65,146
20180501|2018-01-18 09:00,18,124.5,124.7,124.1,124.2,152
20180501|2018-01-18 09:30,18,124.2,124.35,123.65,123.95,189
20180501|2018-01-18 10:00,18,123.95,124.25,123.8,124.15,208
20180501|2018-01-18 10:30,18,124.05,124.05,123.7,124,137
20180501|2018-01-18 11:00,18,124.05,124.35,123.85,124.15,90
20180501|2018-01-18 11:30,18,124.2,124.2,123.9,124,85
20180501|2018-01-18 12:00,18,123.95,124,123.45,123.5,334
20180501|2018-01-19 03:00,19,123.65,123.95,123.65,123.85,78
20180501|2018-01-19 03:30,19,123.85,124,123.8,123.85,48
20180501|2018-01-19 04:00,19,123.8,123.8,123.55,123.6,29
20180501|2018-01-19 04:30,19,123.6,123.7,123.5,123.5,16
20180501|2018-01-19 05:00,19,123.55,123.75,123.35,123.75,130
20180501|2018-01-19 05:30,19,123.75,123.8,123.6,123.75,25
20180501|2018-01-19 06:00,19,123.85,124.15,123.8,123.9,98
20180501|2018-01-19 06:30,19,123.7,124,123.7,123.9,21
20180501|2018-01-19 07:00,19,123.95,123.95,123.25,123.65,157
20180501|2018-01-19 07:30,19,123.75,123.8,122.7,122.85,348
20180501|2018-01-19 08:00,19,122.8,122.85,122.15,122.25,386
20180501|2018-01-19 08:30,19,122.2,123.05,122.1,123.05,206
20180501|2018-01-19 09:00,19,123.1,123.95,122.9,123.45,225
20180501|2018-01-19 09:30,19,123.4,123.65,123.2,123.2,123
20180501|2018-01-19 10:00,19,123.25,123.8,123.25,123.8,148
20180501|2018-01-19 10:30,19,123.85,123.9,123.35,123.45,111
20180501|2018-01-19 11:00,19,123.45,123.5,123.3,123.4,80
20180501|2018-01-19 11:30,19,123.5,123.5,123.3,123.45,52
20180501|2018-01-19 12:00,19,123.45,123.95,123.25,123.8,177
20180501|2018-01-22 03:00,22,123.95,124.65,123.95,124.2,136
20180501|2018-01-22 03:30,22,124.5,124.55,124.45,124.55,20
20180501|2018-01-22 04:00,22,124.45,124.55,124.35,124.5,20
20180501|2018-01-22 04:30,22,124.5,124.5,124.35,124.35,10
20180501|2018-01-22 05:00,22,124.45,124.6,124.3,124.35,21
20180501|2018-01-22 05:30,22,124.35,124.35,124.25,124.25,59
20180501|2018-01-22 06:00,22,124.25,124.25,124.2,124.2,5
20180501|2018-01-22 06:30,22,124.15,124.75,124.05,124.75,91
20180501|2018-01-22 07:00,22,124.65,125.45,124.5,125.4,186
20180501|2018-01-22 07:30,22,125.3,125.6,125.1,125.3,167
20180501|2018-01-22 08:00,22,125.4,125.45,125,125,102
20180501|2018-01-22 08:30,22,125.05,125.15,124.75,125.1,243
20180501|2018-01-22 09:00,22,125.1,125.25,124.95,125.1,117
20180501|2018-01-22 09:30,22,125.2,125.7,125.1,125.45,211
20180501|2018-01-22 10:00,22,125.35,125.4,125.1,125.15,150
20180501|2018-01-22 10:30,22,125.25,125.3,124.95,125.15,92
20180501|2018-01-22 11:00,22,125.2,125.2,124.7,125,85
20180501|2018-01-22 11:30,22,125.05,125.3,125.05,125.25,69
20180501|2018-01-22 12:00,22,125.3,125.3,124.75,124.8,235
20180501|2018-01-23 03:00,23,124.7,124.8,124.5,124.6,61
20180501|2018-01-23 03:30,23,124.65,124.65,124.35,124.35,43
20180501|2018-01-23 04:00,23,124.25,124.3,124.15,124.2,61
20180501|2018-01-23 04:30,23,124.1,124.2,123.8,123.85,89
20180501|2018-01-23 05:00,23,123.9,123.9,123.65,123.65,49
20180501|2018-01-23 05:30,23,123.6,123.95,123.6,123.9,20
20180501|2018-01-23 06:00,23,123.8,124,123.75,123.8,29
20180501|2018-01-23 06:30,23,123.85,124,123.8,123.8,17
20180501|2018-01-23 07:00,23,123.8,123.85,123.4,123.55,140
20180501|2018-01-23 07:30,23,123.45,124,123,123.6,275
20180501|2018-01-23 08:00,23,123.65,123.7,123.25,123.65,70
20180501|2018-01-23 08:30,23,123.7,123.7,123.4,123.6,64
20180501|2018-01-23 09:00,23,123.55,123.7,123.15,123.65,107
20180501|2018-01-23 09:30,23,123.7,123.75,123.25,123.35,74
20180501|2018-01-23 10:00,23,123.4,123.5,123.05,123.2,47
20180501|2018-01-23 10:30,23,123.2,123.45,123.1,123.2,94
20180501|2018-01-23 11:00,23,123.25,123.4,123.15,123.3,65
20180501|2018-01-23 11:30,23,123.2,123.3,123.1,123.2,54
20180501|2018-01-23 12:00,23,123.25,123.5,123.15,123.25,158
20180501|2018-01-24 03:00,24,123.7,123.7,123.4,123.5,63
20180501|2018-01-24 03:30,24,123.5,123.6,123.5,123.55,61
20180501|2018-01-24 04:00,24,123.55,123.55,123.4,123.5,55
20180501|2018-01-24 04:30,24,123.5,123.5,123.35,123.4,69
20180501|2018-01-24 05:00,24,123.3,123.65,123.2,123.65,48
20180501|2018-01-24 05:30,24,123.7,123.8,123.6,123.6,47
20180501|2018-01-24 06:00,24,123.5,123.65,123.4,123.65,40
20180501|2018-01-24 06:30,24,123.65,124.25,123.55,124.05,72
20180501|2018-01-24 07:00,24,124.05,124.5,123.8,124.35,156
20180501|2018-01-24 07:30,24,124.35,124.55,124.2,124.2,181
20180501|2018-01-24 08:00,24,124.2,124.9,124.05,124.8,154
20180501|2018-01-24 08:30,24,124.85,125.3,124.45,124.7,289
20180501|2018-01-24 09:00,24,124.7,124.8,124.25,124.55,55
20180501|2018-01-24 09:30,24,124.65,125,124.5,124.95,89
20180501|2018-01-24 10:00,24,124.95,125,124.6,124.8,169
20180501|2018-01-24 10:30,24,124.7,125.3,124.6,125.3,94
20180501|2018-01-24 11:00,24,125.3,125.45,124.95,124.95,149
20180501|2018-01-24 11:30,24,124.9,125.1,124.8,125,60
20180501|2018-01-24 12:00,24,124.95,125.2,124.65,124.65,289
20180501|2018-01-25 03:00,25,125.15,126.8,125.1,126.25,248
20180501|2018-01-25 03:30,25,126.25,127.25,126.2,127,423
20180501|2018-01-25 04:00,25,127,127,126.6,126.65,48
20180501|2018-01-25 04:30,25,126.65,126.7,126.55,126.7,20
20180501|2018-01-25 05:00,25,126.65,126.85,126.5,126.75,62
20180501|2018-01-25 05:30,25,126.75,126.8,126.6,126.8,51
20180501|2018-01-25 06:00,25,126.8,126.85,126.7,126.7,15
20180501|2018-01-25 06:30,25,126.55,126.6,126.3,126.55,113
20180501|2018-01-25 07:00,25,126.5,126.6,125.9,126.5,196
20180501|2018-01-25 07:30,25,126.55,127.3,126.55,127.1,306
20180501|2018-01-25 08:00,25,127.15,127.9,127.15,127.5,1303
20180501|2018-01-25 08:30,25,127.5,127.55,125.75,125.9,546
20180501|2018-01-25 09:00,25,125.85,126.3,125.7,126,326
20180501|2018-01-25 09:30,25,126,126.1,124.2,125.25,473
20180501|2018-01-25 10:00,25,125.3,125.5,124.8,125.2,229
20180501|2018-01-25 10:30,25,125.2,125.7,125.15,125.2,183
20180501|2018-01-25 11:00,25,125.25,125.85,125.2,125.8,120
20180501|2018-01-25 11:30,25,125.75,126.2,125.75,126.1,224
20180501|2018-01-25 12:00,25,126.2,126.2,125.65,126.05,325
20180501|2018-01-26 03:00,26,126,126.65,126,126.65,95
20180501|2018-01-26 03:30,26,126.65,126.7,126.2,126.45,16
20180501|2018-01-26 04:00,26,126.2,126.2,126.05,126.1,11
20180501|2018-01-26 04:30,26,126.1,126.2,126.05,126.2,12
20180501|2018-01-26 05:00,26,126.25,126.65,126.25,126.65,47
20180501|2018-01-26 05:30,26,126.65,126.75,126.45,126.65,58
20180501|2018-01-26 06:00,26,126.6,126.6,126.15,126.3,80
20180501|2018-01-26 06:30,26,126.45,126.7,126.3,126.65,82
20180501|2018-01-26 07:00,26,126.75,127.05,126.4,126.45,299
20180501|2018-01-26 07:30,26,126.5,126.95,126.3,126.75,167
20180501|2018-01-26 08:00,26,126.8,126.8,125.95,126.35,286
20180501|2018-01-26 08:30,26,126.45,127.25,126.45,127.2,305
20180501|2018-01-26 09:00,26,127.15,127.35,126.9,126.95,190
20180501|2018-01-26 09:30,26,127,127.15,126.85,126.85,202
20180501|2018-01-26 10:00,26,126.8,127.1,126.75,127.1,210
20180501|2018-01-26 10:30,26,127.15,127.3,126.8,127,169
20180501|2018-01-26 11:00,26,127.05,127.4,126.9,126.95,143
20180501|2018-01-26 11:30,26,127,127.4,126.75,127.4,182
20180501|2018-01-26 12:00,26,127.45,127.6,127.2,127.6,193
20180501|2018-01-29 03:00,29,127.5,127.95,127.5,127.75,214
20180501|2018-01-29 03:30,29,127.8,127.85,127.65,127.7,61
20180501|2018-01-29 04:00,29,127.75,127.95,127.7,127.85,42
20180501|2018-01-29 04:30,29,127.8,127.95,127.7,127.85,48
20180501|2018-01-29 05:00,29,127.7,127.7,127.6,127.6,21
20180501|2018-01-29 05:30,29,127.75,127.8,127.5,127.55,90
20180501|2018-01-29 06:00,29,127.5,127.5,127.15,127.15,83
20180501|2018-01-29 06:30,29,127.15,127.35,126.9,127.05,99
20180501|2018-01-29 07:00,29,127.1,127.9,127.1,127.9,249
20180501|2018-01-29 07:30,29,127.85,128.15,127.5,127.9,214
20180501|2018-01-29 08:00,29,127.7,127.75,126.85,127.15,332
20180501|2018-01-29 08:30,29,127.05,127.25,125.95,126.4,605
20180501|2018-01-29 09:00,29,126.4,127,126.35,126.85,245
20180501|2018-01-29 09:30,29,126.95,127.35,126.9,127.2,315
20180501|2018-01-29 10:00,29,127.2,127.35,126.95,127.25,180
20180501|2018-01-29 10:30,29,127.25,127.75,127.2,127.65,259
20180501|2018-01-29 11:00,29,127.65,127.7,127.2,127.25,152
20180501|2018-01-29 11:30,29,127.2,127.75,127.2,127.7,112
20180501|2018-01-29 12:00,29,127.75,127.75,126.95,126.95,399
20180501|2018-01-30 03:00,30,126.9,127.1,126.75,126.75,84
20180501|2018-01-30 03:30,30,126.75,126.9,126.6,126.85,49
20180501|2018-01-30 04:00,30,126.9,127.1,126.9,127.1,59
20180501|2018-01-30 04:30,30,127.2,127.2,127.1,127.15,15
20180501|2018-01-30 05:00,30,127.05,127.3,126.95,127.3,203
20180501|2018-01-30 05:30,30,127.35,127.4,127,127.2,78
20180501|2018-01-30 06:00,30,127.15,127.2,126.9,126.9,109
20180501|2018-01-30 06:30,30,126.85,127,126.5,126.5,118
20180501|2018-01-30 07:00,30,126.65,126.9,126.25,126.65,184
20180501|2018-01-30 07:30,30,126.4,126.95,126.3,126.95,185
20180501|2018-01-30 08:00,30,126.9,126.95,126.1,126.35,235
20180501|2018-01-30 08:30,30,126.5,126.55,124.8,125.05,863
20180501|2018-01-30 09:00,30,125,125.5,124.95,125.05,280
20180501|2018-01-30 09:30,30,125.05,125.2,124.95,125,422
20180501|2018-01-30 10:00,30,125,125.3,123.9,124.15,899
20180501|2018-01-30 10:30,30,124.1,124.4,124,124.2,310
20180501|2018-01-30 11:00,30,124.25,124.55,124.15,124.5,217
20180501|2018-01-30 11:30,30,124.55,124.8,124.4,124.7,180
20180501|2018-01-30 12:00,30,124.7,124.85,124.3,124.5,300
20180501|2018-01-31 03:00,31,124.85,124.85,124.55,124.55,98
20180501|2018-01-31 03:30,31,124.6,124.75,124.4,124.6,77
20180501|2018-01-31 04:00,31,124.5,124.85,124.3,124.85,100
20180501|2018-01-31 04:30,31,124.85,124.85,124.7,124.8,98
20180501|2018-01-31 05:00,31,124.8,125.1,124.8,124.95,107
20180501|2018-01-31 05:30,31,125,125.15,124.8,125.05,89
20180501|2018-01-31 06:00,31,125.1,125.15,124.95,124.95,62
20180501|2018-01-31 06:30,31,124.95,125.1,124.8,124.8,90
20180501|2018-01-31 07:00,31,124.8,125.3,124.75,125.1,154
20180501|2018-01-31 07:30,31,125.2,125.55,125.1,125.55,231
20180501|2018-01-31 08:00,31,125.5,125.55,124.95,125.25,151
20180501|2018-01-31 08:30,31,125.25,125.35,124.6,124.65,294
20180501|2018-01-31 09:00,31,124.75,124.95,124.25,124.5,273
20180501|2018-01-31 09:30,31,124.5,125.05,124.45,124.95,178
20180501|2018-01-31 10:00,31,124.95,125.3,124.55,124.6,233
20180501|2018-01-31 10:30,31,124.6,124.85,124.3,124.4,268
20180501|2018-01-31 11:00,31,124.35,124.45,124.1,124.45,252
20180501|2018-01-31 11:30,31,124.45,124.5,123.65,123.7,406
20180501|2018-01-31 12:00,31,123.65,124.45,123.5,124.45,441
20180501|2018-02-01 03:00,1,124.2,124.3,124.1,124.15,42
20180501|2018-02-01 03:30,1,124.05,124.35,124,124.3,133
20180501|2018-02-01 04:00,1,124.3,124.6,124.25,124.35,87
20180501|2018-02-01 04:30,1,124.35,124.45,124.1,124.15,43
20180501|2018-02-01 05:00,1,124.15,124.25,123.85,123.85,50
20180501|2018-02-01 05:30,1,124,124.2,123.95,124.2,36
20180501|2018-02-01 06:00,1,124.1,124.2,123.9,123.9,39
20180501|2018-02-01 06:30,1,123.9,123.9,123.6,123.65,215
20180501|2018-02-01 07:00,1,123.6,123.95,123.45,123.95,397
20180501|2018-02-01 07:30,1,123.9,123.9,123.15,123.15,334
20180501|2018-02-01 08:00,1,123.15,123.2,122.7,123.1,672
20180501|2018-02-01 08:30,1,123,123.55,122.7,123.2,487
20180501|2018-02-01 09:00,1,123.3,123.7,123.3,123.7,290
20180501|2018-02-01 09:30,1,123.7,124,123.6,123.75,206
20180501|2018-02-01 10:00,1,123.75,123.95,123.3,123.35,197
20180501|2018-02-01 10:30,1,123.35,123.9,123.3,123.9,140
20180501|2018-02-01 11:00,1,123.9,124,123.4,123.6,116
20180501|2018-02-01 11:30,1,123.7,123.7,123.05,123.3,264
20180501|2018-02-01 12:00,1,123.55,123.85,123.4,123.75,409
20180501|2018-02-02 03:00,2,123.75,123.95,123.25,123.35,94
20180501|2018-02-02 03:30,2,123.3,123.6,123.25,123.5,237
20180501|2018-02-02 04:00,2,123.35,123.45,123.25,123.25,73
20180501|2018-02-02 04:30,2,123.3,123.3,123.25,123.25,26
20180501|2018-02-02 05:00,2,123.2,123.3,123,123.1,94
20180501|2018-02-02 05:30,2,123.15,123.2,122.9,122.9,57
20180501|2018-02-02 06:00,2,122.9,123.05,122.85,123,70
20180501|2018-02-02 06:30,2,123,123.25,122.95,123.1,73
20180501|2018-02-02 07:00,2,123.05,123.6,122.95,123.6,283
20180501|2018-02-02 07:30,2,123.65,123.65,122.5,122.5,813
20180501|2018-02-02 08:00,2,122.45,123.35,122.4,123.25,439
20180501|2018-02-02 08:30,2,123.2,123.25,122.6,122.7,374
20180501|2018-02-02 09:00,2,122.65,122.95,122.5,122.9,287
20180501|2018-02-02 09:30,2,122.85,123.05,122.65,122.7,139
20180501|2018-02-02 10:00,2,122.6,122.65,122.2,122.55,702
20180501|2018-02-02 10:30,2,122.65,123,122.4,123,301
20180501|2018-02-02 11:00,2,122.9,123,122.5,122.9,309
20180501|2018-02-02 11:30,2,122.95,123.05,122.6,122.7,152
20180501|2018-02-02 12:00,2,122.7,122.85,122.5,122.55,539
20180501|2018-02-05 03:00,5,122.65,122.65,122.1,122.2,233
20180501|2018-02-05 03:30,5,122.15,122.45,122.15,122.3,167
20180501|2018-02-05 04:00,5,122.3,122.65,122.25,122.65,198
20180501|2018-02-05 04:30,5,122.65,122.75,122.55,122.7,114
20180501|2018-02-05 05:00,5,122.6,122.65,122.3,122.35,108
20180501|2018-02-05 05:30,5,122.35,122.5,122.2,122.35,104
20180501|2018-02-05 06:00,5,122.25,122.35,122.1,122.15,99
20180501|2018-02-05 06:30,5,122.15,122.35,122.1,122.1,63
20180501|2018-02-05 07:00,5,122.15,122.65,122.1,122.65,210
20180501|2018-02-05 07:30,5,122.7,122.8,122.25,122.55,338
20180501|2018-02-05 08:00,5,122.6,122.9,122.2,122.5,308
20180501|2018-02-05 08:30,5,122.4,122.6,121.8,121.85,878
20180501|2018-02-05 09:00,5,121.95,122.1,121.8,121.9,560
20180501|2018-02-05 09:30,5,121.95,122.55,121.9,122.4,559
20180501|2018-02-05 10:00,5,122.4,122.9,122.2,122.85,392
20180501|2018-02-05 10:30,5,122.75,122.85,122.35,122.4,216
20180501|2018-02-05 11:00,5,122.45,122.6,122.25,122.55,137
20180501|2018-02-05 11:30,5,122.5,122.7,122.35,122.45,205
20180501|2018-02-05 12:00,5,122.45,122.55,122,122.05,521
20180501|2018-02-06 03:00,6,122.3,122.45,122.05,122.3,233
20180501|2018-02-06 03:30,6,122.35,122.5,122.25,122.4,108
20180501|2018-02-06 04:00,6,122.4,122.45,122.2,122.2,123
20180501|2018-02-06 04:30,6,122.2,122.3,122.1,122.1,71
20180501|2018-02-06 05:00,6,122.1,122.1,121.8,121.9,197
20180501|2018-02-06 05:30,6,121.85,121.9,121.7,121.75,213
20180501|2018-02-06 06:00,6,121.75,121.8,121.7,121.8,113
20180501|2018-02-06 06:30,6,121.75,122,121.4,121.7,386
20180501|2018-02-06 07:00,6,121.6,122.2,121.6,122.2,188
20180501|2018-02-06 07:30,6,122.2,124.85,122.2,123.9,1750
20180501|2018-02-06 08:00,6,123.95,124.1,123.5,123.6,711
20180501|2018-02-06 08:30,6,123.6,124.1,123.4,123.7,708
20180501|2018-02-06 09:00,6,123.7,123.85,123.4,123.5,358
20180501|2018-02-06 09:30,6,123.5,123.95,123.45,123.95,496
20180501|2018-02-06 10:00,6,123.9,124.05,123.8,123.95,413
20180501|2018-02-06 10:30,6,123.95,124.05,123.7,123.95,296
20180501|2018-02-06 11:00,6,124,124.3,123.75,124.2,460
20180501|2018-02-06 11:30,6,124.25,124.45,124.1,124.4,356
20180501|2018-02-06 12:00,6,124.4,125.25,124.4,125.1,1851
20180501|2018-02-07 03:00,7,125.05,125.35,124.85,125,149
20180501|2018-02-07 03:30,7,125,125.2,124.85,124.95,250
20180501|2018-02-07 04:00,7,125,125.1,124.75,124.95,174
20180501|2018-02-07 04:30,7,124.9,124.95,124.75,124.9,41
20180501|2018-02-07 05:00,7,124.8,124.95,124.75,124.85,33
20180501|2018-02-07 05:30,7,124.85,125.05,124.85,125,82
20180501|2018-02-07 06:00,7,125.05,125.05,124.75,125,97
20180501|2018-02-07 06:30,7,125,125.3,124.9,125.15,316
20180501|2018-02-07 07:00,7,125.15,125.55,125,125.2,494
20180501|2018-02-07 07:30,7,125.25,125.55,125.1,125.1,391
20180501|2018-02-07 08:00,7,125.1,125.5,124.75,125.5,495
20180501|2018-02-07 08:30,7,125.45,126.1,125.25,125.85,799
20180501|2018-02-07 09:00,7,125.8,126.05,125.5,125.75,529
20180501|2018-02-07 09:30,7,125.7,125.7,124.95,125.4,634
20180501|2018-02-07 10:00,7,125.45,125.8,125.45,125.65,365
20180501|2018-02-07 10:30,7,125.6,125.6,125.05,125.1,367
20180501|2018-02-07 11:00,7,125.15,125.4,124.9,125.1,424
20180501|2018-02-07 11:30,7,125.2,125.5,125,125.15,385
20180501|2018-02-07 12:00,7,125.2,125.55,125,125.3,625
20180501|2018-02-08 03:00,8,125,125.2,123.95,124.6,540
20180501|2018-02-08 03:30,8,124.4,124.7,124.25,124.6,122
20180501|2018-02-08 04:00,8,124.55,124.65,124.35,124.5,84
20180501|2018-02-08 04:30,8,124.5,124.65,124.4,124.6,43
20180501|2018-02-08 05:00,8,124.6,124.65,124.35,124.6,113
20180501|2018-02-08 05:30,8,124.65,124.65,124.1,124.2,234
20180501|2018-02-08 06:00,8,124.3,124.65,124.2,124.2,111
20180501|2018-02-08 06:30,8,124.2,124.95,124.2,124.95,218
20180501|2018-02-08 07:00,8,124.95,125.85,124.95,125.35,588
20180501|2018-02-08 07:30,8,125.4,126.4,125.35,126.05,1074
20180501|2018-02-08 08:00,8,126,126.5,125.95,126.35,884
20180501|2018-02-08 08:30,8,126.3,126.35,125.3,125.35,621
20180501|2018-02-08 09:00,8,125.35,126.15,125.3,125.95,558
20180501|2018-02-08 09:30,8,126,126.15,125.6,125.75,386
20180501|2018-02-08 10:00,8,125.75,126,125.35,125.55,434
20180501|2018-02-08 10:30,8,125.55,125.7,125.35,125.4,262
20180501|2018-02-08 11:00,8,125.35,125.4,124.3,124.5,734
20180501|2018-02-08 11:30,8,124.6,125.05,124.5,124.8,371
20180501|2018-02-08 12:00,8,124.8,125,124.3,125,632
20180501|2018-02-09 03:00,9,124.8,124.85,124.55,124.7,253
20180501|2018-02-09 03:30,9,124.65,124.85,124.5,124.7,524
20180501|2018-02-09 04:00,9,124.75,124.75,124.4,124.4,112
20180501|2018-02-09 04:30,9,124.4,124.5,124.35,124.4,150
20180501|2018-02-09 05:00,9,124.5,124.7,124.45,124.7,86
20180501|2018-02-09 05:30,9,124.65,125,124.6,124.8,238
20180501|2018-02-09 06:00,9,124.9,124.9,124.6,124.6,128
20180501|2018-02-09 06:30,9,124.65,124.85,124.6,124.8,137
20180501|2018-02-09 07:00,9,124.8,125.5,124.8,125.25,550
20180501|2018-02-09 07:30,9,125.2,126,125.15,125.9,896
20180501|2018-02-09 08:00,9,125.85,125.85,125.25,125.4,590
20180501|2018-02-09 08:30,9,125.35,125.45,124.95,125.4,796
20180501|2018-02-09 09:00,9,125.4,125.55,124.7,124.8,585
20180501|2018-02-09 09:30,9,124.8,125.15,124.6,125.1,438
20180501|2018-02-09 10:00,9,125.1,125.1,124.65,124.8,323
20180501|2018-02-09 10:30,9,124.85,125.25,124.65,124.7,375
20180501|2018-02-09 11:00,9,124.7,124.7,124.4,124.4,656
20180501|2018-02-09 11:30,9,124.4,124.4,124.1,124.2,585
20180501|2018-02-09 12:00,9,124.2,124.35,123.75,123.8,1457
20180501|2018-02-12 03:00,12,123.5,124.4,123.25,124.35,791
20180501|2018-02-12 03:30,12,124.35,124.9,124.3,124.9,545
20180501|2018-02-12 04:00,12,124.85,124.85,124.45,124.45,256
20180501|2018-02-12 04:30,12,124.45,124.6,124.25,124.45,180
20180501|2018-02-12 05:00,12,124.5,124.7,124.25,124.4,137
20180501|2018-02-12 05:30,12,124.4,124.6,124.35,124.45,93
20180501|2018-02-12 06:00,12,124.4,124.45,124.3,124.35,103
20180501|2018-02-12 06:30,12,124.35,124.6,124.2,124.45,269
20180501|2018-02-12 07:00,12,124.45,124.75,124.35,124.6,966
20180501|2018-02-12 07:30,12,124.6,125.1,124.1,124.1,1238
20180501|2018-02-12 08:00,12,124.1,124.45,123.25,123.45,1511
20180501|2018-02-12 08:30,12,123.45,123.8,123.05,123.4,1351
20180501|2018-02-12 09:00,12,123.5,123.9,123.4,123.55,812
20180501|2018-02-12 09:30,12,123.5,123.65,123.35,123.4,645
20180501|2018-02-12 10:00,12,123.4,123.4,123.1,123.3,576
20180501|2018-02-12 10:30,12,123.25,123.25,122.75,123.1,989
20180501|2018-02-12 11:00,12,123.15,123.3,123.1,123.2,523
20180501|2018-02-12 11:30,12,123.2,123.3,123.05,123.25,320
20180501|2018-02-12 12:00,12,123.3,123.7,123.15,123.6,1216
20180501|2018-02-13 03:00,13,123.55,123.8,123.5,123.6,383
20180501|2018-02-13 03:30,13,123.55,123.55,123.2,123.25,221
20180501|2018-02-13 04:00,13,123.25,123.45,123.05,123.05,374
20180501|2018-02-13 04:30,13,123.05,123.7,123.05,123.65,353
20180501|2018-02-13 05:00,13,123.6,123.8,123.55,123.65,184
20180501|2018-02-13 05:30,13,123.65,123.65,123.2,123.2,248
20180501|2018-02-13 06:00,13,123.2,123.35,123.2,123.35,146
20180501|2018-02-13 06:30,13,123.3,123.5,123.2,123.5,211
20180501|2018-02-13 07:00,13,123.55,123.6,123.2,123.25,620
20180501|2018-02-13 07:30,13,123.25,123.4,122.8,122.8,934
20180501|2018-02-13 08:00,13,122.85,123.1,122.65,122.95,967
20180501|2018-02-13 08:30,13,122.95,123.2,122.7,123.1,1069
20180501|2018-02-13 09:00,13,123.15,123.9,122.95,123.8,1237
20180501|2018-02-13 09:30,13,123.8,124.1,123.5,124.05,1515
20180501|2018-02-13 10:00,13,124,124.25,123.85,124.05,1047
20180501|2018-02-13 10:30,13,124,124,123.6,123.7,783
20180501|2018-02-13 11:00,13,123.7,124.2,123.65,124.1,869
20180501|2018-02-13 11:30,13,124.05,124.15,123.85,123.95,433
20180501|2018-02-13 12:00,13,123.95,125.3,123.95,124.9,2448
20180501|2018-02-14 03:00,14,125.15,125.3,124.95,124.95,512
20180501|2018-02-14 03:30,14,124.9,124.95,124.5,124.6,507
20180501|2018-02-14 04:00,14,124.6,124.9,124.55,124.85,179
20180501|2018-02-14 04:30,14,124.9,124.95,124.75,124.8,105
20180501|2018-02-14 05:00,14,124.8,124.95,124.75,124.75,78
20180501|2018-02-14 05:30,14,124.75,124.95,124.75,124.8,103
20180501|2018-02-14 06:00,14,124.85,124.95,124.8,124.95,99
20180501|2018-02-14 06:30,14,124.9,125.15,124.85,124.9,382
20180501|2018-02-14 07:00,14,124.9,125.05,124.2,124.35,1105
20180501|2018-02-14 07:30,14,124.35,124.35,123.15,124.1,3148
20180501|2018-02-14 08:00,14,124.1,124.2,123.7,123.7,732
20180501|2018-02-14 08:30,14,123.75,124.3,123.75,123.95,1044
20180501|2018-02-14 09:00,14,124,124.85,124,124.65,1237
20180501|2018-02-14 09:30,14,124.65,125.1,124.65,125,1204
20180501|2018-02-14 10:00,14,125.05,125.35,124.9,124.9,1637
20180501|2018-02-14 10:30,14,124.95,125.05,124.8,124.8,507
20180501|2018-02-14 11:00,14,124.8,125.25,124.75,125.15,648
20180501|2018-02-14 11:30,14,125.2,125.3,125,125.1,579
20180501|2018-02-14 12:00,14,125.1,125.2,124.95,124.95,1161
20180501|2018-02-15 03:00,15,125.1,125.3,125.05,125.05,421
20180501|2018-02-15 03:30,15,125.05,125.3,125,125.25,445
20180501|2018-02-15 04:00,15,125.25,125.7,125.2,125.35,689
20180501|2018-02-15 04:30,15,125.35,125.35,125.1,125.2,136
20180501|2018-02-15 05:00,15,125.2,125.45,125.05,125.1,259
20180501|2018-02-15 05:30,15,125.1,125.25,124.95,125.05,351
20180501|2018-02-15 06:00,15,125.05,125.15,124.95,125.15,191
20180501|2018-02-15 06:30,15,125.1,125.2,124.8,124.9,408
20180501|2018-02-15 07:00,15,124.85,125.35,124.55,125.15,821
20180501|2018-02-15 07:30,15,125.15,125.6,124.95,125.45,1206
20180501|2018-02-15 08:00,15,125.45,125.5,125.05,125.1,700
20180501|2018-02-15 08:30,15,125.1,125.2,124.55,125.1,1426
20180501|2018-02-15 09:00,15,125.15,125.25,124.45,124.95,1134
20180501|2018-02-15 09:30,15,124.9,125.05,124.55,124.65,970
20180501|2018-02-15 10:00,15,124.65,124.85,124.05,124.3,1314
20180501|2018-02-15 10:30,15,124.35,124.35,123.8,123.95,1155
20180501|2018-02-15 11:00,15,123.9,124.5,123.8,124.35,1080
20180501|2018-02-15 11:30,15,124.3,124.6,124.2,124.2,502
20180501|2018-02-15 12:00,15,124.25,124.55,124,124.1,1194
20180501|2018-02-16 03:00,16,124.15,124.6,124.1,124.45,464
20180501|2018-02-16 03:30,16,124.5,124.5,124.2,124.35,164
20180501|2018-02-16 04:00,16,124.3,124.5,124.2,124.2,235
20180501|2018-02-16 04:30,16,124.2,124.25,124.15,124.2,152
20180501|2018-02-16 05:00,16,124.2,124.25,124,124.05,224
20180501|2018-02-16 05:30,16,124.05,124.05,123.6,123.7,521
20180501|2018-02-16 06:00,16,123.65,123.75,123.35,123.6,729
20180501|2018-02-16 06:30,16,123.6,123.9,123.5,123.5,310
20180501|2018-02-16 07:00,16,123.55,123.65,123.2,123.5,908
20180501|2018-02-16 07:30,16,123.5,123.5,122.25,122.35,3584
20180501|2018-02-16 08:00,16,122.35,122.4,121.8,122.3,2813
20180501|2018-02-16 08:30,16,122.3,122.35,121.75,122.05,2230
20180501|2018-02-16 09:00,16,122.05,122.25,121.85,122.2,1458
20180501|2018-02-16 09:30,16,122.15,122.2,120.8,121.15,5290
20180501|2018-02-16 10:00,16,121.1,121.3,120.75,121.1,2319
20180501|2018-02-16 10:30,16,121.15,121.4,121,121,1181
20180501|2018-02-16 11:00,16,121,121.1,120.8,120.85,1116
20180501|2018-02-16 11:30,16,120.85,121.05,120.3,120.3,2452
20180501|2018-02-16 12:00,16,120.35,120.7,120.2,120.2,3549
20180501|2018-02-16 12:30,16,120.25,120.25,120.25,120.25,1
20180501|2018-02-20 03:00,20,120.3,120.9,119.5,120.9,2185
20180501|2018-02-20 03:30,20,120.8,120.9,120.3,120.6,642
20180501|2018-02-20 04:00,20,120.6,120.85,120.35,120.35,435
20180501|2018-02-20 04:30,20,120.3,120.85,120.3,120.6,297
20180501|2018-02-20 05:00,20,120.55,120.55,120.25,120.35,484
20180501|2018-02-20 05:30,20,120.4,120.65,120.4,120.55,222
20180501|2018-02-20 06:00,20,120.55,120.8,120.35,120.8,468
20180501|2018-02-20 06:30,20,120.75,120.75,120.25,120.25,419
20180501|2018-02-20 07:00,20,120.25,120.3,119.8,120,1143
20180501|2018-02-20 07:30,20,120.05,120.05,119.65,119.85,1290
20180501|2018-02-20 08:00,20,119.9,120.45,119.85,120.1,1015
20180501|2018-02-20 08:30,20,120.05,120.25,119.75,119.8,1206
20180501|2018-02-20 09:00,20,119.85,120.05,119.75,119.8,869
20180501|2018-02-20 09:30,20,119.85,120.45,119.65,120.35,1877
20180501|2018-02-20 10:00,20,120.35,120.7,120.1,120.65,1505
20180501|2018-02-20 10:30,20,120.7,121,120.3,120.4,1491
20180501|2018-02-20 11:00,20,120.4,120.5,120.2,120.2,973
20180501|2018-02-20 11:30,20,120.25,120.3,119.8,119.85,774
20180501|2018-02-20 12:00,20,119.9,120.1,119.6,119.8,1893
20180501|2018-02-21 03:00,21,119.8,120,119.65,119.7,479
20180501|2018-02-21 03:30,21,119.75,119.95,119.4,119.85,497
20180501|2018-02-21 04:00,21,119.85,120,119.6,119.8,334
20180501|2018-02-21 04:30,21,119.8,119.95,119.7,119.85,215
20180501|2018-02-21 05:00,21,119.85,119.85,119.6,119.65,175
20180501|2018-02-21 05:30,21,119.65,119.7,119.55,119.55,154
20180501|2018-02-21 06:00,21,119.55,119.6,119.5,119.55,315
20180501|2018-02-21 06:30,21,119.5,119.8,119.5,119.8,376
20180501|2018-02-21 07:00,21,119.75,120.15,119.7,119.9,957
20180501|2018-02-21 07:30,21,119.85,119.95,119.6,119.75,955
20180501|2018-02-21 08:00,21,119.75,119.95,119.65,119.7,747
20180501|2018-02-21 08:30,21,119.65,119.7,119,119.2,2929
20180501|2018-02-21 09:00,21,119.25,119.5,119.05,119.25,1284
20180501|2018-02-21 09:30,21,119.25,119.4,118.8,119.1,1660
20180501|2018-02-21 10:00,21,119.15,119.35,119.05,119.2,676
20180501|2018-02-21 10:30,21,119.2,119.2,118.8,118.9,757
20180501|2018-02-21 11:00,21,118.9,119.1,118.75,118.85,781
20180501|2018-02-21 11:30,21,118.8,119.3,118.8,118.9,805
20180501|2018-02-21 12:00,21,118.95,119.05,118.75,118.8,1658
20180501|2018-02-21 12:30,21,118.85,118.85,118.85,118.85,1
20180501|2018-02-22 03:00,22,118.9,119.15,118.85,119.15,924
20180501|2018-02-22 03:30,22,119.1,119.35,119.05,119.35,570
20180501|2018-02-22 04:00,22,119.3,119.5,119.25,119.35,386
20180501|2018-02-22 04:30,22,119.35,119.45,119.2,119.35,298
20180501|2018-02-22 05:00,22,119.35,119.45,119.25,119.35,269
20180501|2018-02-22 05:30,22,119.35,119.5,119.3,119.45,264
20180501|2018-02-22 06:00,22,119.4,119.45,119.25,119.4,295
20180501|2018-02-22 06:30,22,119.35,119.45,119.05,119.1,353
20180501|2018-02-22 07:00,22,119.15,119.15,118.55,118.8,1020
20180501|2018-02-22 07:30,22,118.8,119.35,118.55,119.2,1543
20180501|2018-02-22 08:00,22,119.2,119.5,118.95,119.4,1392
20180501|2018-02-22 08:30,22,119.4,120.2,119.4,119.5,2355
20180501|2018-02-22 09:00,22,119.55,120,119.55,119.9,844
20180501|2018-02-22 09:30,22,119.85,120.1,119.75,120,970
20180501|2018-02-22 10:00,22,120,121.2,119.9,120.85,2960
20180501|2018-02-22 10:30,22,120.9,120.95,120.3,120.35,1578
20180501|2018-02-22 11:00,22,120.4,120.65,120.35,120.65,825
20180501|2018-02-22 11:30,22,120.65,120.85,120.6,120.65,540
20180501|2018-02-22 12:00,22,120.7,121.5,120.5,121.05,2638
20180501|2018-02-23 03:00,23,120.9,121,120.75,120.75,618
20180501|2018-02-23 03:30,23,120.75,120.85,120.6,120.85,309
20180501|2018-02-23 04:00,23,120.85,120.95,120.85,120.9,116
20180501|2018-02-23 04:30,23,120.9,120.9,120.85,120.9,73
20180501|2018-02-23 05:00,23,120.85,121,120.7,120.95,243
20180501|2018-02-23 05:30,23,120.95,121.35,120.9,121.25,287
20180501|2018-02-23 06:00,23,121.25,121.45,121.15,121.4,291
20180501|2018-02-23 06:30,23,121.4,121.7,121.25,121.55,869
20180501|2018-02-23 07:00,23,121.55,122.05,121.55,121.8,1586
20180501|2018-02-23 07:30,23,121.75,122.8,121.75,122.4,2350
20180501|2018-02-23 08:00,23,122.4,122.45,121.55,121.85,1424
20180501|2018-02-23 08:30,23,121.85,121.9,121.2,121.5,1328
20180501|2018-02-23 09:00,23,121.45,121.8,121.4,121.45,710
20180501|2018-02-23 09:30,23,121.4,121.7,121.25,121.6,778
20180501|2018-02-23 10:00,23,121.6,121.7,121.05,121.45,865
20180501|2018-02-23 10:30,23,121.5,121.85,121.35,121.75,715
20180501|2018-02-23 11:00,23,121.7,121.75,121.3,121.55,600
20180501|2018-02-23 11:30,23,121.55,121.6,121.2,121.3,436
20180501|2018-02-23 12:00,23,121.3,121.4,120.9,120.95,1235
20180501|2018-02-26 03:00,26,121.55,122.1,121.55,122.05,892
20180501|2018-02-26 03:30,26,122.05,122.3,121.95,121.95,658
20180501|2018-02-26 04:00,26,121.95,122.1,121.85,121.95,303
20180501|2018-02-26 04:30,26,121.95,121.95,121.65,121.75,245
20180501|2018-02-26 05:00,26,121.8,122.1,121.75,121.95,236
20180501|2018-02-26 05:30,26,121.9,122.05,121.85,121.85,156
20180501|2018-02-26 06:00,26,121.9,121.95,121.8,121.85,97
20180501|2018-02-26 06:30,26,121.8,122.2,121.75,122.2,254
20180501|2018-02-26 07:00,26,122.2,122.5,121.95,122.1,1132
20180501|2018-02-26 07:30,26,122.1,122.3,121.8,121.95,948
20180501|2018-02-26 08:00,26,122,122,121.25,121.25,1321
20180501|2018-02-26 08:30,26,121.3,122.05,121.25,121.85,1487
20180501|2018-02-26 09:00,26,121.85,122.15,121.7,122,1108
20180501|2018-02-26 09:30,26,122,122.2,121.8,122.15,796
20180501|2018-02-26 10:00,26,122.1,122.6,122.1,122.55,1628
20180501|2018-02-26 10:30,26,122.6,122.7,122.35,122.5,879
20180501|2018-02-26 11:00,26,122.5,122.6,122.35,122.45,641
20180501|2018-02-26 11:30,26,122.5,122.5,121.9,122.2,941
20180501|2018-02-26 12:00,26,122.2,122.5,121.65,121.75,1822
20180501|2018-02-27 03:00,27,121.65,121.95,121.6,121.8,282
20180501|2018-02-27 03:30,27,121.8,121.9,121.7,121.75,155
20180501|2018-02-27 04:00,27,121.75,121.95,121.75,121.9,157
20180501|2018-02-27 04:30,27,121.9,122.1,121.85,122,173
20180501|2018-02-27 05:00,27,122,122,121.7,121.75,108
20180501|2018-02-27 05:30,27,121.75,121.8,121.7,121.75,60
20180501|2018-02-27 06:00,27,121.75,121.8,121.3,121.3,392
20180501|2018-02-27 06:30,27,121.3,121.8,121.3,121.7,241
20180501|2018-02-27 07:00,27,121.7,121.7,121.05,121.2,1067
20180501|2018-02-27 07:30,27,121.2,121.3,120.75,120.9,1878
20180501|2018-02-27 08:00,27,120.95,121.3,120.8,121.3,650
20180501|2018-02-27 08:30,27,121.3,121.6,120.8,120.9,1279
20180501|2018-02-27 09:00,27,120.9,121.05,120.45,120.75,1536
20180501|2018-02-27 09:30,27,120.75,121.05,120.3,120.6,1337
20180501|2018-02-27 10:00,27,120.65,121.1,120.55,121.1,712
20180501|2018-02-27 10:30,27,121.05,121.25,120.8,121.25,656
20180501|2018-02-27 11:00,27,121.2,121.2,120.9,120.95,481
20180501|2018-02-27 11:30,27,120.95,121.25,120.7,121.15,496
20180501|2018-02-27 12:00,27,121.15,121.25,120.95,121.2,1449
20180501|2018-02-28 03:00,28,120.75,121.15,120.7,121.1,448
20180501|2018-02-28 03:30,28,121.1,121.2,121.05,121.05,243
20180501|2018-02-28 04:00,28,121.05,121.15,120.95,121.15,171
20180501|2018-02-28 04:30,28,121.15,121.15,120.9,120.9,149
20180501|2018-02-28 05:00,28,120.9,120.95,120.85,120.95,166
20180501|2018-02-28 05:30,28,120.95,121,120.85,120.9,95
20180501|2018-02-28 06:00,28,120.85,121.15,120.85,121.05,165
20180501|2018-02-28 06:30,28,121,121.2,120.8,120.8,277
20180501|2018-02-28 07:00,28,120.85,121.2,120.7,120.9,765
20180501|2018-02-28 07:30,28,120.95,121.55,120.55,121.3,1440
20180501|2018-02-28 08:00,28,121.3,122,121.25,121.35,1477
20180501|2018-02-28 08:30,28,121.4,121.6,121.3,121.45,685
20180501|2018-02-28 09:00,28,121.4,121.5,120.75,121.05,1127
20180501|2018-02-28 09:30,28,121,121.5,120.85,121.5,980
20180501|2018-02-28 10:00,28,121.5,121.5,121.2,121.45,636
20180501|2018-02-28 10:30,28,121.5,121.55,121,121.2,615
20180501|2018-02-28 11:00,28,121.2,121.6,121.05,121.45,605
20180501|2018-02-28 11:30,28,121.5,122.3,121.35,122.2,1613
20180501|2018-02-28 12:00,28,122.2,122.4,121.85,122.1,2423
20180501|2018-03-01 03:00,1,122.05,122.1,121.5,121.65,424
20180501|2018-03-01 03:30,1,121.7,122,121.6,121.9,284
20180501|2018-03-01 04:00,1,121.9,122.1,121.9,122.05,203
20180501|2018-03-01 04:30,1,122.05,122.55,122,122.25,632
20180501|2018-03-01 05:00,1,122.2,122.45,122.2,122.3,188
20180501|2018-03-01 05:30,1,122.3,122.35,122.05,122.05,171
20180501|2018-03-01 06:00,1,122.1,122.15,121.7,121.7,462
20180501|2018-03-01 06:30,1,121.7,121.9,121.65,121.65,213
20180501|2018-03-01 07:00,1,121.7,122.5,121.7,122.45,923
20180501|2018-03-01 07:30,1,122.4,123.15,122.4,122.9,3528
20180501|2018-03-01 08:00,1,122.9,123.1,122.65,122.85,1312
20180501|2018-03-01 08:30,1,122.8,123.05,122.5,122.85,1397
20180501|2018-03-01 09:00,1,122.8,123.2,122.7,122.95,1506
20180501|2018-03-01 09:30,1,122.95,123.8,122.95,123.75,3625
20180501|2018-03-01 10:00,1,123.7,123.8,123.4,123.6,1512
20180501|2018-03-01 10:30,1,123.65,123.8,123.5,123.65,1296
20180501|2018-03-01 11:00,1,123.6,123.95,123.5,123.75,1960
20180501|2018-03-01 11:30,1,123.7,123.9,123.6,123.75,1166
20180501|2018-03-01 12:00,1,123.7,124.05,123.55,123.95,3675
20180501|2018-03-02 03:00,2,123.85,124.2,123.6,124.1,684
20180501|2018-03-02 03:30,2,124.1,124.15,123.65,123.7,365
20180501|2018-03-02 04:00,2,123.7,123.9,123.4,123.65,308
20180501|2018-03-02 04:30,2,123.7,123.75,123.35,123.45,213
20180501|2018-03-02 05:00,2,123.45,123.8,123.45,123.65,198
20180501|2018-03-02 05:30,2,123.6,123.6,123.45,123.5,133
20180501|2018-03-02 06:00,2,123.55,123.55,123.35,123.5,189
20180501|2018-03-02 06:30,2,123.45,123.6,123.05,123.1,422
20180501|2018-03-02 07:00,2,123.15,123.6,123.05,123.35,817
20180501|2018-03-02 07:30,2,123.4,123.75,122.7,123,1862
20180501|2018-03-02 08:00,2,122.95,123.1,122.2,122.55,1852
20180501|2018-03-02 08:30,2,122.6,122.85,122.15,122.5,1353
20180501|2018-03-02 09:00,2,122.5,122.7,122.05,122.1,1117
20180501|2018-03-02 09:30,2,122.05,122.3,121.75,122,1337
20180501|2018-03-02 10:00,2,122,122.2,121.9,122.15,855
20180501|2018-03-02 10:30,2,122.15,122.35,122,122.35,849
20180501|2018-03-02 11:00,2,122.3,122.35,122.1,122.1,1004
20180501|2018-03-02 11:30,2,122.1,122.35,122.05,122.25,639
20180501|2018-03-02 12:00,2,122.25,122.45,122.1,122.15,1676
20180501|2018-03-05 03:00,5,121.65,121.65,121.15,121.6,1021
20180501|2018-03-05 03:30,5,121.55,121.55,121.2,121.3,418
20180501|2018-03-05 04:00,5,121.3,121.5,121.2,121.45,226
20180501|2018-03-05 04:30,5,121.4,121.45,121.25,121.35,87
20180501|2018-03-05 05:00,5,121.4,121.4,121.2,121.2,128
20180501|2018-03-05 05:30,5,121.25,121.25,121.15,121.15,108
20180501|2018-03-05 06:00,5,121.15,121.6,121,121.35,429
20180501|2018-03-05 06:30,5,121.35,121.65,121.1,121.15,274
20180501|2018-03-05 07:00,5,121.15,121.45,120.9,121,962
20180501|2018-03-05 07:30,5,121.05,121.35,120.3,120.95,2863
20180501|2018-03-05 08:00,5,121,121.1,120.55,120.65,814
20180501|2018-03-05 08:30,5,120.65,120.75,120.25,120.7,1594
20180501|2018-03-05 09:00,5,120.75,120.85,120.35,120.5,886
20180501|2018-03-05 09:30,5,120.5,120.5,119.95,120.3,1907
20180501|2018-03-05 10:00,5,120.3,120.75,120.3,120.5,914
20180501|2018-03-05 10:30,5,120.55,120.75,120.4,120.6,590
20180501|2018-03-05 11:00,5,120.6,120.7,120.5,120.6,564
20180501|2018-03-05 11:30,5,120.6,120.7,120.45,120.55,579
20180501|2018-03-05 12:00,5,120.55,121.2,120.3,121.2,2173
20180501|2018-03-06 03:00,6,121.2,121.4,121.15,121.25,411
20180501|2018-03-06 03:30,6,121.25,122,121.1,121.65,777
20180501|2018-03-06 04:00,6,121.65,121.9,121.05,121.3,525
20180501|2018-03-06 04:30,6,121.3,121.5,121.2,121.25,145
20180501|2018-03-06 05:00,6,121.25,121.7,121.2,121.7,238
20180501|2018-03-06 05:30,6,121.65,122,121.65,121.95,427
20180501|2018-03-06 06:00,6,122,122.05,121.75,121.8,535
20180501|2018-03-06 06:30,6,121.8,122.05,121.75,122,350
20180501|2018-03-06 07:00,6,122,122.3,121.4,121.45,1126
20180501|2018-03-06 07:30,6,121.5,121.7,121.1,121.5,1079
20180501|2018-03-06 08:00,6,121.5,121.55,120.75,121,1097
20180501|2018-03-06 08:30,6,120.95,121.35,120.75,121.25,1278
20180501|2018-03-06 09:00,6,121.25,121.5,121.1,121.3,796
20180501|2018-03-06 09:30,6,121.35,121.4,120.85,120.9,1005
20180501|2018-03-06 10:00,6,120.9,121.2,120.85,120.9,822
20180501|2018-03-06 10:30,6,120.9,120.95,120.4,120.9,1746
20180501|2018-03-06 11:00,6,120.9,121,120.65,120.65,519
20180501|2018-03-06 11:30,6,120.7,121.1,120.7,120.9,410
20180501|2018-03-06 12:00,6,120.95,121.35,120.85,121,1372
20180501|2018-03-06 12:30,6,120.95,120.95,120.95,120.95,1
20180501|2018-03-07 03:00,7,120.75,120.85,120.45,120.8,419
20180501|2018-03-07 03:30,7,120.85,120.85,120.55,120.65,164
20180501|2018-03-07 04:00,7,120.65,120.75,120.55,120.65,236
20180501|2018-03-07 04:30,7,120.65,120.7,120.5,120.6,107
20180501|2018-03-07 05:00,7,120.6,120.75,120.5,120.7,152
20180501|2018-03-07 05:30,7,120.7,120.85,120.65,120.65,163
20180501|2018-03-07 06:00,7,120.65,120.75,120.45,120.65,269
20180501|2018-03-07 06:30,7,120.65,120.85,120.3,120.35,350
20180501|2018-03-07 07:00,7,120.3,120.4,120.1,120.25,1150
20180501|2018-03-07 07:30,7,120.25,120.35,119.8,120.25,2227
20180501|2018-03-07 08:00,7,120.3,120.7,120.1,120.7,946
20180501|2018-03-07 08:30,7,120.7,121.4,120.65,121.3,2089
20180501|2018-03-07 09:00,7,121.35,121.45,120.75,120.85,1047
20180501|2018-03-07 09:30,7,120.85,121.3,120.8,121.2,735
20180501|2018-03-07 10:00,7,121.25,121.25,120.65,120.8,656
20180501|2018-03-07 10:30,7,120.8,120.85,120.6,120.65,363
20180501|2018-03-07 11:00,7,120.6,120.65,120.35,120.35,651
20180501|2018-03-07 11:30,7,120.35,120.9,120.35,120.65,566
20180501|2018-03-07 12:00,7,120.65,120.9,120.45,120.75,1177
20180501|2018-03-08 03:00,8,120.75,121,120.75,120.75,314
20180501|2018-03-08 03:30,8,120.8,120.85,120.6,120.7,261
20180501|2018-03-08 04:00,8,120.7,121,120.7,120.95,141
20180501|2018-03-08 04:30,8,120.95,120.95,120.7,120.9,132
20180501|2018-03-08 05:00,8,120.85,121.05,120.75,120.95,184
20180501|2018-03-08 05:30,8,120.95,120.95,120.8,120.8,102
20180501|2018-03-08 06:00,8,120.8,121.05,120.8,120.9,237
20180501|2018-03-08 06:30,8,120.9,121.25,120.9,121.25,406
20180501|2018-03-08 07:00,8,121.2,121.8,120.7,120.8,1950
20180501|2018-03-08 07:30,8,120.8,121.25,120.25,120.6,1344
20180501|2018-03-08 08:00,8,120.6,120.75,120.25,120.5,770
20180501|2018-03-08 08:30,8,120.45,120.55,120.25,120.25,930
20180501|2018-03-08 09:00,8,120.25,120.3,119.6,119.95,2970
20180501|2018-03-08 09:30,8,119.95,120.15,119.8,120.05,825
20180501|2018-03-08 10:00,8,120.05,120.35,119.9,120.1,822
20180501|2018-03-08 10:30,8,120.05,120.45,120,120.25,638
20180501|2018-03-08 11:00,8,120.25,120.3,119.95,120.05,773
20180501|2018-03-08 11:30,8,120.1,120.3,119.95,120.25,457
20180501|2018-03-08 12:00,8,120.25,120.5,120.15,120.35,1340
20180501|2018-03-09 03:00,9,120.35,120.85,120.35,120.6,450
20180501|2018-03-09 03:30,9,120.65,120.7,120.35,120.45,181
20180501|2018-03-09 04:00,9,120.5,120.65,120.35,120.65,172
20180501|2018-03-09 04:30,9,120.6,120.6,120.5,120.6,90
20180501|2018-03-09 05:00,9,120.55,120.8,120.5,120.8,177
20180501|2018-03-09 05:30,9,120.75,120.9,120.65,120.7,216
20180501|2018-03-09 06:00,9,120.75,120.85,120.6,120.8,139
20180501|2018-03-09 06:30,9,120.8,121,120.55,120.65,345
20180501|2018-03-09 07:00,9,120.65,120.95,120.45,120.7,702
20180501|2018-03-09 07:30,9,120.7,121.05,120.5,120.8,943
20180501|2018-03-09 08:00,9,120.8,121.3,120.8,121.1,1212
20180501|2018-03-09 08:30,9,121.05,121.2,120.55,120.8,1098
20180501|2018-03-09 09:00,9,120.8,121.05,120.75,121,647
20180501|2018-03-09 09:30,9,121,121.05,120.7,120.8,702
20180501|2018-03-09 10:00,9,120.8,120.8,120.35,120.6,700
20180501|2018-03-09 10:30,9,120.6,120.6,120.05,120.25,808
20180501|2018-03-09 11:00,9,120.3,120.3,119.95,119.95,900
20180501|2018-03-09 11:30,9,119.95,120.35,119.85,120.3,789
20180501|2018-03-09 12:00,9,120.25,120.4,120,120.3,1866
20180501|2018-03-12 04:00,12,120,120.1,119.8,120,837
20180501|2018-03-12 04:30,12,120,120.1,119.85,119.95,183
20180501|2018-03-12 05:00,12,119.9,119.95,119.8,119.95,267
20180501|2018-03-12 05:30,12,119.9,119.95,119.35,119.7,814
20180501|2018-03-12 06:00,12,119.7,119.75,119.6,119.7,99
20180501|2018-03-12 06:30,12,119.7,119.9,119.65,119.85,299
20180501|2018-03-12 07:00,12,119.85,119.95,119.6,119.65,577
20180501|2018-03-12 07:30,12,119.65,119.7,119.15,119.2,1527
20180501|2018-03-12 08:00,12,119.2,119.2,118.9,119.05,1589
20180501|2018-03-12 08:30,12,119,119.75,119,119.55,1297
20180501|2018-03-12 09:00,12,119.55,119.7,119.15,119.35,641
20180501|2018-03-12 09:30,12,119.35,119.9,119.3,119.85,961
20180501|2018-03-12 10:00,12,119.8,119.9,119.3,119.4,1038
20180501|2018-03-12 10:30,12,119.35,119.75,119.35,119.7,931
20180501|2018-03-12 11:00,12,119.7,119.9,119.55,119.75,691
20180501|2018-03-12 11:30,12,119.75,119.9,119.7,119.75,470
20180501|2018-03-12 12:00,12,119.75,119.8,119.35,119.5,1649
20180501|2018-03-13 04:00,13,119.4,119.55,119.1,119.45,623
20180501|2018-03-13 04:30,13,119.45,119.75,119.4,119.65,270
20180501|2018-03-13 05:00,13,119.65,119.65,119.5,119.65,87
20180501|2018-03-13 05:30,13,119.6,119.65,119.5,119.6,122
20180501|2018-03-13 06:00,13,119.6,119.6,119.4,119.55,276
20180501|2018-03-13 06:30,13,119.55,119.65,119.55,119.6,144
20180501|2018-03-13 07:00,13,119.65,120.45,119.55,120.2,1639
20180501|2018-03-13 07:30,13,120.2,121.35,120.1,120.9,3453
20180501|2018-03-13 08:00,13,120.9,121.05,120.7,120.85,837
20180501|2018-03-13 08:30,13,120.85,121.2,120.85,121.1,1180
20180501|2018-03-13 09:00,13,121.1,121.45,120.6,121.1,1888
20180501|2018-03-13 09:30,13,121.1,122.15,121.05,121.8,4543
20180501|2018-03-13 10:00,13,121.8,122.05,121.35,121.5,1869
20180501|2018-03-13 10:30,13,121.55,121.75,121.4,121.45,596
20180501|2018-03-13 11:00,13,121.45,121.55,121.2,121.3,729
20180501|2018-03-13 11:30,13,121.3,121.75,121.25,121.65,957
20180501|2018-03-13 12:00,13,121.6,121.7,121.2,121.25,2196
20180501|2018-03-14 04:00,14,121.4,121.75,121.35,121.6,546
20180501|2018-03-14 04:30,14,121.65,121.95,121.4,121.85,450
20180501|2018-03-14 05:00,14,121.85,121.95,121.6,121.7,235
20180501|2018-03-14 05:30,14,121.7,121.7,121.45,121.55,170
20180501|2018-03-14 06:00,14,121.55,121.65,121.55,121.65,117
20180501|2018-03-14 06:30,14,121.65,121.8,121.4,121.65,299
20180501|2018-03-14 07:00,14,121.6,122.05,121.25,121.6,1076
20180501|2018-03-14 07:30,14,121.65,121.95,121.15,121.45,924
20180501|2018-03-14 08:00,14,121.45,121.45,121.15,121.4,409
20180501|2018-03-14 08:30,14,121.4,121.5,120.95,121.05,856
20180501|2018-03-14 09:00,14,121.1,121.2,120.65,120.9,1441
20180501|2018-03-14 09:30,14,120.95,121.3,120.7,121.2,889
20180501|2018-03-14 10:00,14,121.2,121.35,120.75,121.1,762
20180501|2018-03-14 10:30,14,121.05,121.2,120.85,121,292
20180501|2018-03-14 11:00,14,120.95,121.15,120.9,120.95,407
20180501|2018-03-14 11:30,14,120.95,121.05,120.75,120.8,471
20180501|2018-03-14 12:00,14,120.8,121.2,120.75,121.2,1330
20180501|2018-03-15 04:00,15,121.2,121.5,121.2,121.35,356
20180501|2018-03-15 04:30,15,121.4,121.4,121.25,121.35,186
20180501|2018-03-15 05:00,15,121.3,121.35,121.2,121.2,54
20180501|2018-03-15 05:30,15,121.15,121.3,121.1,121.2,213
20180501|2018-03-15 06:00,15,121.2,121.2,120.9,121,375
20180501|2018-03-15 06:30,15,121,121.15,120.95,121.1,124
20180501|2018-03-15 07:00,15,121.1,121.3,120.95,121,537
20180501|2018-03-15 07:30,15,121.05,121.2,119.65,120,3403
20180501|2018-03-15 08:00,15,120,120.2,119.65,120.2,1238
20180501|2018-03-15 08:30,15,120.2,120.35,119.3,119.7,2218
20180501|2018-03-15 09:00,15,119.7,119.8,118.35,118.6,5032
20180501|2018-03-15 09:30,15,118.55,118.6,117.5,118,6397
20180501|2018-03-15 10:00,15,118,118.3,117.85,118.05,1649
20180501|2018-03-15 10:30,15,118.1,118.8,118.05,118.55,1914
20180501|2018-03-15 11:00,15,118.55,118.85,118.35,118.7,1178
20180501|2018-03-15 11:30,15,118.7,119.05,118.65,118.65,1132
20180501|2018-03-15 12:00,15,118.7,119,118.5,118.9,2162
20180501|2018-03-16 04:00,16,119.05,119.2,118.75,119.1,612
20180501|2018-03-16 04:30,16,119.15,119.2,118.9,119,392
20180501|2018-03-16 05:00,16,118.95,119,118.6,118.95,374
20180501|2018-03-16 05:30,16,118.95,119.05,118.9,119,236
20180501|2018-03-16 06:00,16,118.95,119,118.8,118.8,220
20180501|2018-03-16 06:30,16,118.8,118.85,118.4,118.55,377
20180501|2018-03-16 07:00,16,118.55,118.65,117.9,118.25,1092
20180501|2018-03-16 07:30,16,118.3,118.3,117.6,117.95,1559
20180501|2018-03-16 08:00,16,117.95,118.4,117.75,118.35,1136
20180501|2018-03-16 08:30,16,118.35,118.65,118.15,118.35,1246
20180501|2018-03-16 09:00,16,118.35,118.55,116.9,117.35,4687
20180501|2018-03-16 09:30,16,117.35,117.85,117.25,117.7,1488
20180501|2018-03-16 10:00,16,117.65,118.05,117.65,118.05,805
20180501|2018-03-16 10:30,16,118.05,118.15,117.7,118,664
20180501|2018-03-16 11:00,16,118.05,118.3,117.9,118.2,572
20180501|2018-03-16 11:30,16,118.2,118.25,118.05,118.15,526
20180501|2018-03-16 12:00,16,118.2,118.35,117.85,118.25,2048
20180501|2018-03-19 04:00,19,118.15,118.45,118.15,118.2,397
20180501|2018-03-19 04:30,19,118.2,118.4,118.15,118.2,255
20180501|2018-03-19 05:00,19,118.2,118.2,118,118.1,312
20180501|2018-03-19 05:30,19,118.2,118.5,118.15,118.35,264
20180501|2018-03-19 06:00,19,118.4,118.5,118.25,118.25,121
20180501|2018-03-19 06:30,19,118.25,118.5,118.25,118.4,222
20180501|2018-03-19 07:00,19,118.35,118.75,118.35,118.5,631
20180501|2018-03-19 07:30,19,118.45,118.9,118.3,118.4,671
20180501|2018-03-19 08:00,19,118.4,118.75,118.2,118.6,550
20180501|2018-03-19 08:30,19,118.6,118.8,118.3,118.75,819
20180501|2018-03-19 09:00,19,118.7,119.35,118.7,119.3,2087
20180501|2018-03-19 09:30,19,119.3,119.85,119.15,119.6,2774
20180501|2018-03-19 10:00,19,119.6,119.75,119.45,119.6,751
20180501|2018-03-19 10:30,19,119.65,119.7,119.2,119.4,623
20180501|2018-03-19 11:00,19,119.4,119.55,119.25,119.45,546
20180501|2018-03-19 11:30,19,119.5,119.7,119.4,119.6,741
20180501|2018-03-19 12:00,19,119.6,119.7,119.05,119.1,1499
20180501|2018-03-20 04:00,20,119.2,119.6,119.15,119.6,305
20180501|2018-03-20 04:30,20,119.55,119.55,119.3,119.45,129
20180501|2018-03-20 05:00,20,119.4,119.4,119.1,119.15,239
20180501|2018-03-20 05:30,20,119.15,119.25,119,119,192
20180501|2018-03-20 06:00,20,118.95,119.05,118.8,118.9,283
20180501|2018-03-20 06:30,20,118.95,119.15,118.9,119.15,169
20180501|2018-03-20 07:00,20,119.15,119.4,119.05,119.25,350
20180501|2018-03-20 07:30,20,119.2,119.7,119.1,119.65,1057
20180501|2018-03-20 08:00,20,119.7,120.05,119.45,119.75,1310
20180501|2018-03-20 08:30,20,119.75,119.95,118.8,118.95,1245
20180501|2018-03-20 09:00,20,118.95,119.2,118.65,118.95,889
20180501|2018-03-20 09:30,20,119,119.35,118.95,119.3,543
20180501|2018-03-20 10:00,20,119.3,119.4,119.2,119.4,307
20180501|2018-03-20 10:30,20,119.35,119.35,119.15,119.2,223
20180501|2018-03-20 11:00,20,119.15,119.4,119.05,119.35,367
20180501|2018-03-20 11:30,20,119.35,119.35,118.9,119.05,363
20180501|2018-03-20 12:00,20,119.1,119.2,118.8,118.8,1022
20180501|2018-03-20 12:30,20,118.8,118.8,118.8,118.8,1
20180501|2018-03-21 04:00,21,118.6,119.1,118.55,119,428
20180501|2018-03-21 04:30,21,119,119.2,119,119.15,178
20180501|2018-03-21 05:00,21,119.15,119.35,119.1,119.35,213
20180501|2018-03-21 05:30,21,119.35,119.45,119.15,119.2,208
20180501|2018-03-21 06:00,21,119.2,119.45,119.2,119.45,142
20180501|2018-03-21 06:30,21,119.4,119.65,119.3,119.45,457
20180501|2018-03-21 07:00,21,119.5,119.55,119.2,119.45,429
20180501|2018-03-21 07:30,21,119.5,119.8,119.45,119.65,870
20180501|2018-03-21 08:00,21,119.65,120.45,119.5,120.3,1963
20180501|2018-03-21 08:30,21,120.3,120.75,120,120.15,2205
20180501|2018-03-21 09:00,21,120.1,120.45,119.8,119.95,837
20180501|2018-03-21 09:30,21,119.95,120.45,119.9,120.4,694
20180501|2018-03-21 10:00,21,120.45,120.65,120.25,120.55,1538
20180501|2018-03-21 10:30,21,120.55,120.55,119.95,120,643
20180501|2018-03-21 11:00,21,120,120,119.7,119.8,609
20180501|2018-03-21 11:30,21,119.75,119.95,119.05,119.25,1027
20180501|2018-03-21 12:00,21,119.25,119.4,118.7,118.9,2021
20180501|2018-03-22 04:00,22,119.35,119.4,119.05,119.15,518
20180501|2018-03-22 04:30,22,119.2,119.2,119.05,119.1,267
20180501|2018-03-22 05:00,22,119.1,119.25,119.05,119.1,142
20180501|2018-03-22 05:30,22,119.15,119.2,119.05,119.05,180
20180501|2018-03-22 06:00,22,119.05,119.35,119,119.2,270
20180501|2018-03-22 06:30,22,119.2,119.35,119.05,119.2,180
20180501|2018-03-22 07:00,22,119.2,119.3,118.7,119.05,726
20180501|2018-03-22 07:30,22,119.1,119.65,118.45,118.9,1657
20180501|2018-03-22 08:00,22,118.9,118.95,118.55,118.7,623
20180501|2018-03-22 08:30,22,118.75,119.05,118.15,118.9,2042
20180501|2018-03-22 09:00,22,118.9,118.95,118.6,118.6,699
20180501|2018-03-22 09:30,22,118.6,118.7,118.25,118.6,1121
20180501|2018-03-22 10:00,22,118.65,118.8,118.55,118.7,307
20180501|2018-03-22 10:30,22,118.7,118.8,118.45,118.8,405
20180501|2018-03-22 11:00,22,118.85,119.2,118.6,119.2,687
20180501|2018-03-22 11:30,22,119.15,119.3,118.9,118.95,603
20180501|2018-03-22 12:00,22,118.95,119.1,118.65,119,1049
20180501|2018-03-23 04:00,23,118.9,119.15,118.75,119,261
20180501|2018-03-23 04:30,23,119,119,118.5,118.6,374
20180501|2018-03-23 05:00,23,118.6,118.75,118.5,118.55,158
20180501|2018-03-23 05:30,23,118.6,118.7,118.5,118.6,155
20180501|2018-03-23 06:00,23,118.65,118.85,118.55,118.85,79
20180501|2018-03-23 06:30,23,118.8,118.8,118.55,118.55,98
20180501|2018-03-23 07:00,23,118.6,119.1,118.5,118.7,543
20180501|2018-03-23 07:30,23,118.7,118.7,117.65,117.8,2726
20180501|2018-03-23 08:00,23,117.75,118.05,117.7,117.9,473
20180501|2018-03-23 08:30,23,117.95,117.95,117.4,117.55,1632
20180501|2018-03-23 09:00,23,117.6,118.4,117.55,117.9,1294
20180501|2018-03-23 09:30,23,117.9,118.1,117.65,117.7,772
20180501|2018-03-23 10:00,23,117.7,117.8,117.45,117.55,820
20180501|2018-03-23 10:30,23,117.5,117.7,117.3,117.3,668
20180501|2018-03-23 11:00,23,117.3,117.3,116.5,116.55,3245
20180501|2018-03-23 11:30,23,116.6,117.2,116.5,116.85,1315
20180501|2018-03-23 12:00,23,116.85,117.45,116.7,117.3,2736
20180501|2018-03-26 03:00,26,117.2,117.3,116.8,117.2,374
20180501|2018-03-26 03:30,26,117.25,117.4,117.2,117.35,288
20180501|2018-03-26 04:00,26,117.4,117.45,117.15,117.3,230
20180501|2018-03-26 04:30,26,117.25,117.75,117.2,117.65,331
20180501|2018-03-26 05:00,26,117.65,117.7,117.4,117.55,129
20180501|2018-03-26 05:30,26,117.55,117.55,117.15,117.35,178
20180501|2018-03-26 06:00,26,117.35,117.4,117.3,117.4,102
20180501|2018-03-26 06:30,26,117.4,117.5,117.15,117.3,289
20180501|2018-03-26 07:00,26,117.3,117.45,116.9,117.2,609
20180501|2018-03-26 07:30,26,117.2,117.35,116.65,116.85,947
20180501|2018-03-26 08:00,26,116.85,117.65,116.8,117.65,870
20180501|2018-03-26 08:30,26,117.6,118.4,117.6,118.3,2026
20180501|2018-03-26 09:00,26,118.3,118.8,117.9,117.9,1955
20180501|2018-03-26 09:30,26,117.9,118.3,117.9,118,851
20180501|2018-03-26 10:00,26,118,118.05,117.45,117.8,1244
20180501|2018-03-26 10:30,26,117.85,117.95,117.65,117.8,673
20180501|2018-03-26 11:00,26,117.8,118.05,117.75,118.05,632
20180501|2018-03-26 11:30,26,118.1,118.25,117.8,117.85,626
20180501|2018-03-26 12:00,26,117.85,118.35,117.6,118.2,2372
20180501|2018-03-27 03:00,27,118.4,118.7,118.25,118.3,555
20180501|2018-03-27 03:30,27,118.35,118.4,118.15,118.3,207
20180501|2018-03-27 04:00,27,118.25,118.3,118.15,118.3,288
20180501|2018-03-27 04:30,27,118.25,118.25,118.1,118.1,98
20180501|2018-03-27 05:00,27,118.1,118.15,118.1,118.1,97
20180501|2018-03-27 05:30,27,118.1,118.4,118.1,118.25,191
20180501|2018-03-27 06:00,27,118.3,118.4,118.05,118.05,338
20180501|2018-03-27 06:30,27,118.05,118.15,117.7,117.8,195
20180501|2018-03-27 07:00,27,117.8,118.3,117.8,118.05,701
20180501|2018-03-27 07:30,27,118.1,118.95,118.05,118.85,1844
20180501|2018-03-27 08:00,27,118.8,119.25,118.65,118.95,1442
20180501|2018-03-27 08:30,27,119,119.2,118.65,118.85,975
20180501|2018-03-27 09:00,27,118.85,119.1,118.65,118.75,651
20180501|2018-03-27 09:30,27,118.8,119.75,118.8,119.45,3679
20180501|2018-03-27 10:00,27,119.45,119.5,119.05,119.35,748
20180501|2018-03-27 10:30,27,119.35,119.45,119.25,119.35,493
20180501|2018-03-27 11:00,27,119.4,119.7,119.4,119.45,807
20180501|2018-03-27 11:30,27,119.45,119.5,119.1,119.25,554
20180501|2018-03-27 12:00,27,119.2,119.35,118.8,118.9,1707
20180501|2018-03-28 03:00,28,119.15,119.2,118.45,118.5,415
20180501|2018-03-28 03:30,28,118.5,118.55,118.4,118.45,249
20180501|2018-03-28 04:00,28,118.45,118.5,118.1,118.1,337
20180501|2018-03-28 04:30,28,118.1,118.2,117.9,118.1,365
20180501|2018-03-28 05:00,28,118.05,118.5,118.05,118.5,231
20180501|2018-03-28 05:30,28,118.5,118.55,118.3,118.3,162
20180501|2018-03-28 06:00,28,118.3,118.55,118.25,118.4,124
20180501|2018-03-28 06:30,28,118.45,118.65,118.45,118.6,145
20180501|2018-03-28 07:00,28,118.65,118.85,118.35,118.4,460
20180501|2018-03-28 07:30,28,118.35,118.55,118.2,118.5,615
20180501|2018-03-28 08:00,28,118.5,118.65,118.15,118.2,611
20180501|2018-03-28 08:30,28,118.25,118.4,118.15,118.3,518
20180501|2018-03-28 09:00,28,118.25,118.3,117.9,118.1,1027
20180501|2018-03-28 09:30,28,118.1,118.35,117.9,118.1,710
20180501|2018-03-28 10:00,28,118.1,118.35,118.05,118.1,506
20180501|2018-03-28 10:30,28,118.05,118.25,117.95,118,368
20180501|2018-03-28 11:00,28,118.05,118.1,117.5,117.6,1240
20180501|2018-03-28 11:30,28,117.6,117.7,117.35,117.5,930
20180501|2018-03-28 12:00,28,117.5,117.9,117.4,117.75,1673
20180501|2018-03-29 03:00,29,117.8,117.9,117.65,117.9,204
20180501|2018-03-29 03:30,29,117.9,118,117.8,118,160
20180501|2018-03-29 04:00,29,118,118,117.7,117.7,140
20180501|2018-03-29 04:30,29,117.65,117.85,117.65,117.85,121
20180501|2018-03-29 05:00,29,117.8,117.8,117.65,117.7,59
20180501|2018-03-29 05:30,29,117.7,117.7,117.4,117.5,263
20180501|2018-03-29 06:00,29,117.5,118,117.5,118,255
20180501|2018-03-29 06:30,29,118,118.2,117.9,117.95,321
20180501|2018-03-29 07:00,29,118.05,118.05,117.45,117.6,432
20180501|2018-03-29 07:30,29,117.6,117.85,117.45,117.85,372
20180501|2018-03-29 08:00,29,117.85,118.3,117.75,118.2,794
20180501|2018-03-29 08:30,29,118.15,118.6,118,118.3,1108
20180501|2018-03-29 09:00,29,118.25,118.4,118.05,118.25,570
20180501|2018-03-29 09:30,29,118.25,118.4,117.85,118.05,581
20180501|2018-03-29 10:00,29,118.1,118.25,118,118.25,385
20180501|2018-03-29 10:30,29,118.2,118.25,118,118,379
20180501|2018-03-29 11:00,29,118,118.45,118,118.4,659
20180501|2018-03-29 11:30,29,118.4,118.75,118.35,118.55,677
20180501|2018-03-29 12:00,29,118.55,118.75,118,118.2,2039
20180501|2018-04-02 06:30,2,118.7,119.1,118.2,118.4,1078
20180501|2018-04-02 07:00,2,118.45,118.5,118.15,118.25,457
20180501|2018-04-02 07:30,2,118.25,118.85,118.1,118.4,892
20180501|2018-04-02 08:00,2,118.4,118.6,117.65,117.85,802
20180501|2018-04-02 08:30,2,117.8,118,117.5,117.65,1003
20180501|2018-04-02 09:00,2,117.65,117.7,117.05,117.25,1534
20180501|2018-04-02 09:30,2,117.2,117.2,116.65,116.75,1962
20180501|2018-04-02 10:00,2,116.75,116.8,116.4,116.75,1704
20180501|2018-04-02 10:30,2,116.7,116.8,116.45,116.6,628
20180501|2018-04-02 11:00,2,116.6,116.75,116.3,116.7,903
20180501|2018-04-02 11:30,2,116.7,116.85,116.4,116.5,544
20180501|2018-04-02 12:00,2,116.45,116.55,116.15,116.4,2629
20180501|2018-04-03 03:00,3,116.75,116.9,116.4,116.6,468
20180501|2018-04-03 03:30,3,116.55,116.75,116.45,116.5,242
20180501|2018-04-03 04:00,3,116.5,116.8,116.4,116.65,285
20180501|2018-04-03 04:30,3,116.6,116.7,116.5,116.5,97
20180501|2018-04-03 05:00,3,116.55,116.65,116.5,116.55,169
20180501|2018-04-03 05:30,3,116.55,116.55,116.3,116.45,207
20180501|2018-04-03 06:00,3,116.45,116.8,116.35,116.8,463
20180501|2018-04-03 06:30,3,116.8,116.85,116.55,116.85,176
20180501|2018-04-03 07:00,3,116.8,117.15,116.6,116.95,889
20180501|2018-04-03 07:30,3,116.9,116.95,116,116.4,1711
20180501|2018-04-03 08:00,3,116.4,116.7,116.3,116.5,824
20180501|2018-04-03 08:30,3,116.5,116.55,116.3,116.4,738
20180501|2018-04-03 09:00,3,116.4,116.5,116.25,116.4,643
20180501|2018-04-03 09:30,3,116.4,116.6,116.2,116.55,739
20180501|2018-04-03 10:00,3,116.6,116.8,116.55,116.75,783
20180501|2018-04-03 10:30,3,116.75,117,116.6,116.8,807
20180501|2018-04-03 11:00,3,116.8,116.9,116.7,116.85,531
20180501|2018-04-03 11:30,3,116.85,116.9,116.6,116.65,672
20180501|2018-04-03 12:00,3,116.7,116.85,116.5,116.65,1288
20180501|2018-04-04 03:00,4,116.7,116.7,116.25,116.35,838
20180501|2018-04-04 03:30,4,116.35,116.35,116.15,116.2,366
20180501|2018-04-04 04:00,4,116.25,116.6,116.2,116.5,318
20180501|2018-04-04 04:30,4,116.55,116.7,116.45,116.65,223
20180501|2018-04-04 05:00,4,116.65,116.7,116.5,116.55,267
20180501|2018-04-04 05:30,4,116.55,116.55,116.4,116.45,167
20180501|2018-04-04 06:00,4,116.45,116.7,116.25,116.7,264
20180501|2018-04-04 06:30,4,116.7,116.75,116.3,116.45,297
20180501|2018-04-04 07:00,4,116.45,116.55,115.95,116.5,1382
20180501|2018-04-04 07:30,4,116.45,117,116.4,116.95,879
20180501|2018-04-04 08:00,4,116.95,117.45,116.85,116.95,1224
20180501|2018-04-04 08:30,4,116.95,117.25,116.8,117,986
20180501|2018-04-04 09:00,4,117,117.25,116.9,116.95,622
20180501|2018-04-04 09:30,4,116.95,117,116.65,116.75,661
20180501|2018-04-04 10:00,4,116.75,116.85,116.45,116.75,724
20180501|2018-04-04 10:30,4,116.75,116.85,116.5,116.65,339
20180501|2018-04-04 11:00,4,116.6,116.9,116.55,116.85,538
20180501|2018-04-04 11:30,4,116.85,117.05,116.7,116.75,453
20180501|2018-04-04 12:00,4,116.75,117,116.55,117,971
20180501|2018-04-05 03:00,5,117.3,117.5,117.2,117.3,397
20180501|2018-04-05 03:30,5,117.3,117.65,117.25,117.4,269
20180501|2018-04-05 04:00,5,117.45,117.55,117.35,117.5,98
20180501|2018-04-05 04:30,5,117.5,117.6,117.45,117.45,139
20180501|2018-04-05 05:00,5,117.45,117.55,117.3,117.3,182
20180501|2018-04-05 05:30,5,117.3,117.35,117.25,117.3,71
20180501|2018-04-05 06:00,5,117.3,117.3,117.1,117.2,158
20180501|2018-04-05 06:30,5,117.25,117.25,117,117.05,269
20180501|2018-04-05 07:00,5,117.05,117.6,117,117.3,526
20180501|2018-04-05 07:30,5,117.3,118.4,117.25,118.05,2418
20180501|2018-04-05 08:00,5,118.1,118.4,117.85,117.9,1048
20180501|2018-04-05 08:30,5,117.95,118.25,117.75,117.85,942
20180501|2018-04-05 09:00,5,117.85,118.05,117.75,117.8,696
20180501|2018-04-05 09:30,5,117.85,117.9,117.35,117.5,1377
20180501|2018-04-05 10:00,5,117.55,117.85,117.35,117.35,738
20180501|2018-04-05 10:30,5,117.35,117.45,117.25,117.35,579
20180501|2018-04-05 11:00,5,117.35,117.4,117,117.4,967
20180501|2018-04-05 11:30,5,117.4,117.6,117.25,117.45,448
20180501|2018-04-05 12:00,5,117.45,117.8,117.4,117.45,1492
20180501|2018-04-06 03:00,6,117.6,117.75,117.45,117.6,230
20180501|2018-04-06 03:30,6,117.6,117.6,117.4,117.55,127
20180501|2018-04-06 04:00,6,117.45,117.55,117.4,117.55,60
20180501|2018-04-06 04:30,6,117.55,117.55,117.4,117.45,92
20180501|2018-04-06 05:00,6,117.45,117.5,117.3,117.3,169
20180501|2018-04-06 05:30,6,117.35,117.35,117.2,117.25,153
20180501|2018-04-06 06:00,6,117.25,117.35,117.1,117.2,235
20180501|2018-04-06 06:30,6,117.2,117.45,117.2,117.4,157
20180501|2018-04-06 07:00,6,117.4,117.65,117.2,117.25,521
20180501|2018-04-06 07:30,6,117.3,117.6,116.8,117.35,1511
20180501|2018-04-06 08:00,6,117.35,117.65,117.35,117.55,634
20180501|2018-04-06 08:30,6,117.55,118.05,117.5,117.75,1298
20180501|2018-04-06 09:00,6,117.75,118.05,117.6,117.6,683
20180501|2018-04-06 09:30,6,117.6,117.6,117.2,117.3,943
20180501|2018-04-06 10:00,6,117.35,117.5,117.15,117.35,647
20180501|2018-04-06 10:30,6,117.3,117.55,117.3,117.4,387
20180501|2018-04-06 11:00,6,117.35,117.4,117.15,117.2,502
20180501|2018-04-06 11:30,6,117.2,117.45,117.1,117.35,309
20180501|2018-04-06 12:00,6,117.35,117.6,117.1,117.45,1049
20180501|2018-04-09 03:00,9,117.85,117.95,117.7,117.85,334
20180501|2018-04-09 03:30,9,117.85,117.9,117.7,117.8,149
20180501|2018-04-09 04:00,9,117.85,117.9,117.75,117.75,178
20180501|2018-04-09 04:30,9,117.7,117.85,117.7,117.85,72
20180501|2018-04-09 05:00,9,117.85,118.1,117.85,118.05,332
20180501|2018-04-09 05:30,9,118.05,118.2,117.95,118.05,236
20180501|2018-04-09 06:00,9,118.05,118.1,117.95,118.05,94
20180501|2018-04-09 06:30,9,118.05,118.35,118,118.25,279
20180501|2018-04-09 07:00,9,118.25,118.35,118.05,118.15,631
20180501|2018-04-09 07:30,9,118.1,119.45,118.1,119.05,5396
20180501|2018-04-09 08:00,9,119.05,119.2,118.55,118.6,906
20180501|2018-04-09 08:30,9,118.65,118.8,118.45,118.6,882
20180501|2018-04-09 09:00,9,118.6,118.7,118.05,118.3,1117
20180501|2018-04-09 09:30,9,118.35,118.8,118.3,118.7,1204
20180501|2018-04-09 10:00,9,118.75,119.1,118.7,118.8,858
20180501|2018-04-09 10:30,9,118.85,118.95,118.65,118.65,725
20180501|2018-04-09 11:00,9,118.65,118.7,118.5,118.65,398
20180501|2018-04-09 11:30,9,118.65,118.65,118.3,118.45,517
20180501|2018-04-09 12:00,9,118.45,118.75,118.45,118.5,1299
20180501|2018-04-10 03:00,10,118.6,118.65,118.3,118.45,383
20180501|2018-04-10 03:30,10,118.45,118.55,118.35,118.45,90
20180501|2018-04-10 04:00,10,118.45,118.45,118.1,118.25,168
20180501|2018-04-10 04:30,10,118.25,118.3,118.05,118.1,223
20180501|2018-04-10 05:00,10,118.1,118.5,118.1,118.35,207
20180501|2018-04-10 05:30,10,118.35,118.4,118.25,118.3,54
20180501|2018-04-10 06:00,10,118.25,118.4,118.15,118.35,159
20180501|2018-04-10 06:30,10,118.35,118.5,118.25,118.4,199
20180501|2018-04-10 07:00,10,118.45,118.75,118.35,118.45,567
20180501|2018-04-10 07:30,10,118.5,118.55,117.5,117.65,2007
20180501|2018-04-10 08:00,10,117.7,117.8,117.2,117.3,1606
20180501|2018-04-10 08:30,10,117.35,117.55,117.25,117.45,668
20180501|2018-04-10 09:00,10,117.5,117.7,117.4,117.55,596
20180501|2018-04-10 09:30,10,117.55,117.65,117.35,117.35,607
20180501|2018-04-10 10:00,10,117.4,117.6,117.15,117.55,939
20180501|2018-04-10 10:30,10,117.55,117.7,117.5,117.5,357
20180501|2018-04-10 11:00,10,117.5,117.55,117.2,117.35,438
20180501|2018-04-10 11:30,10,117.35,117.55,117.3,117.35,437
20180501|2018-04-10 12:00,10,117.4,117.7,117.35,117.4,1911
20180501|2018-04-11 03:00,11,117.85,117.85,117.4,117.45,303
20180501|2018-04-11 03:30,11,117.4,117.55,117.3,117.55,145
20180501|2018-04-11 04:00,11,117.55,117.55,117.45,117.5,71
20180501|2018-04-11 04:30,11,117.5,117.55,117.35,117.5,81
20180501|2018-04-11 05:00,11,117.5,117.5,117.3,117.35,72
20180501|2018-04-11 05:30,11,117.4,117.55,117.3,117.3,108
20180501|2018-04-11 06:00,11,117.4,117.45,117,117.05,425
20180501|2018-04-11 06:30,11,117.1,117.25,117.05,117.15,133
20180501|2018-04-11 07:00,11,117.15,117.2,116.5,116.9,1854
20180501|2018-04-11 07:30,11,116.85,116.95,116.7,116.85,628
20180501|2018-04-11 08:00,11,116.9,117.2,116.7,117.05,741
20180501|2018-04-11 08:30,11,117.05,117.5,117,117.45,753
20180501|2018-04-11 09:00,11,117.45,117.95,117.4,117.75,1309
20180501|2018-04-11 09:30,11,117.7,117.85,117.5,117.55,875
20180501|2018-04-11 10:00,11,117.6,117.75,117.45,117.75,574
20180501|2018-04-11 10:30,11,117.7,117.85,117.6,117.7,362
20180501|2018-04-11 11:00,11,117.7,118.3,117.65,117.75,1120
20180501|2018-04-11 11:30,11,117.8,118.15,117.8,118.1,476
20180501|2018-04-11 12:00,11,118.15,118.35,117.9,118.3,1789
20180501|2018-04-11 12:30,11,118.25,118.25,118.25,118.25,14
20180501|2018-04-12 03:00,12,118.3,118.4,117.95,117.95,320
20180501|2018-04-12 03:30,12,118.05,118.05,117.85,117.85,100
20180501|2018-04-12 04:00,12,117.85,118.1,117.8,117.95,239
20180501|2018-04-12 04:30,12,117.95,118.1,117.9,118.05,143
20180501|2018-04-12 05:00,12,118,118.1,118,118.1,69
20180501|2018-04-12 05:30,12,118.05,118.05,117.95,118.05,77
20180501|2018-04-12 06:00,12,118.1,118.1,117.95,117.95,54
20180501|2018-04-12 06:30,12,118.05,118.2,117.9,118,125
20180501|2018-04-12 07:00,12,117.95,117.95,117.75,117.9,309
20180501|2018-04-12 07:30,12,117.85,118.2,117.8,117.9,821
20180501|2018-04-12 08:00,12,117.95,117.95,117.7,117.8,385
20180501|2018-04-12 08:30,12,117.85,118.15,117.85,118.1,484
20180501|2018-04-12 09:00,12,118.1,118.1,117.65,117.9,494
20180501|2018-04-12 09:30,12,117.85,118,117.5,117.6,662
20180501|2018-04-12 10:00,12,117.6,117.65,117.45,117.55,314
20180501|2018-04-12 10:30,12,117.5,117.75,117.45,117.6,322
20180501|2018-04-12 11:00,12,117.6,117.85,117.6,117.8,282
20180501|2018-04-12 11:30,12,117.85,117.85,117.6,117.8,299
20180501|2018-04-12 12:00,12,117.8,118.05,117.7,117.7,1468
20180501|2018-04-13 03:00,13,118,118,117.75,117.9,345
20180501|2018-04-13 03:30,13,117.85,118,117.85,117.85,56
20180501|2018-04-13 04:00,13,117.9,118.15,117.9,118.15,335
20180501|2018-04-13 04:30,13,118.2,118.2,118,118.05,184
20180501|2018-04-13 05:00,13,118.1,118.2,118,118.05,257
20180501|2018-04-13 05:30,13,118,118.15,117.95,118.1,90
20180501|2018-04-13 06:00,13,118.1,118.1,117.8,117.85,83
20180501|2018-04-13 06:30,13,117.8,117.95,117.8,117.9,83
20180501|2018-04-13 07:00,13,117.9,117.9,117.7,117.85,257
20180501|2018-04-13 07:30,13,117.9,118.95,117.9,118.25,1886
20180501|2018-04-13 08:00,13,118.25,118.35,117.5,117.8,857
20180501|2018-04-13 08:30,13,117.75,117.95,117.6,117.75,508
20180501|2018-04-13 09:00,13,117.8,117.85,117.45,117.5,647
20180501|2018-04-13 09:30,13,117.45,117.55,117.25,117.35,1130
20180501|2018-04-13 10:00,13,117.35,117.35,117.1,117.3,543
20180501|2018-04-13 10:30,13,117.35,117.55,117.35,117.5,532
20180501|2018-04-13 11:00,13,117.5,117.55,117.4,117.5,220
20180501|2018-04-13 11:30,13,117.5,117.55,117.4,117.45,262
20180501|2018-04-13 12:00,13,117.45,117.5,117.15,117.3,2168
20180501|2018-04-16 03:00,16,117.3,117.35,117.05,117.1,370
20180501|2018-04-16 03:30,16,117.05,117.1,116.9,116.95,189
20180501|2018-04-16 04:00,16,117,117.1,116.85,116.9,312
20180501|2018-04-16 04:30,16,116.85,117,116.8,117,86
20180501|2018-04-16 05:00,16,116.95,117.1,116.95,117.1,68
20180501|2018-04-16 05:30,16,117.1,117.1,117,117.05,49
20180501|2018-04-16 06:00,16,117.05,117.05,116.95,117,56
20180501|2018-04-16 06:30,16,117,117.05,116.9,117,86
20180501|2018-04-16 07:00,16,116.95,117.05,116.9,117,182
20180501|2018-04-16 07:30,16,117.05,117.25,117,117.05,576
20180501|2018-04-16 08:00,16,117,117.1,116.95,117.05,145
20180501|2018-04-16 08:30,16,117.05,117.05,115.95,116.05,1073
20180501|2018-04-16 09:00,16,116.1,116.35,115.95,116.15,453
20180501|2018-04-16 09:30,16,116.1,116.1,115.1,115.2,1096
20180501|2018-04-16 10:00,16,115.2,115.25,114.9,115,336
20180501|2018-04-16 10:30,16,114.9,115,114.45,114.6,607
20180501|2018-04-16 11:00,16,114.55,114.95,114.45,114.7,305
20180501|2018-04-16 11:30,16,114.7,114.9,114.5,114.55,240
20180501|2018-04-16 12:00,16,114.6,114.6,114.15,114.25,1017
20180501|2018-04-17 03:00,17,114.5,114.6,114.3,114.35,157
20180501|2018-04-17 03:30,17,114.35,114.45,114.1,114.15,291
20180501|2018-04-17 04:00,17,114.15,114.25,114.1,114.2,80
20180501|2018-04-17 04:30,17,114.2,114.35,114.1,114.2,156
20180501|2018-04-17 05:00,17,114.25,114.35,114.1,114.25,64
20180501|2018-04-17 05:30,17,114.25,114.3,114.05,114.1,47
20180501|2018-04-17 06:00,17,114.1,114.15,113.9,114,199
20180501|2018-04-17 06:30,17,114,114.1,113.9,114.05,55
20180501|2018-04-17 07:00,17,114.05,114.1,113.3,113.6,391
20180501|2018-04-17 07:30,17,113.55,113.9,113.3,113.4,174
20180501|2018-04-17 08:00,17,113.35,113.95,113.35,113.9,279
20180501|2018-04-17 08:30,17,113.85,114.15,113.55,113.6,288
20180501|2018-04-17 09:00,17,113.65,113.75,113.45,113.75,158
20180501|2018-04-17 09:30,17,113.75,113.8,113.5,113.65,245
20180501|2018-04-17 10:00,17,113.65,113.7,113.05,113.35,347
20180501|2018-04-17 10:30,17,113.4,113.9,113.4,113.65,172
20180501|2018-04-17 11:00,17,113.75,113.95,113.55,113.85,135
20180501|2018-04-17 11:30,17,113.85,114.05,113.55,113.7,132
20180501|2018-04-17 12:00,17,113.65,113.85,113.55,113.6,301
20180501|2018-04-18 03:00,18,113.75,113.85,113.45,113.45,137
20180501|2018-04-18 03:30,18,113.5,113.55,113.4,113.5,80
20180501|2018-04-18 04:00,18,113.45,113.65,113.35,113.55,67
20180501|2018-04-18 04:30,18,113.6,113.7,113.55,113.55,45
20180501|2018-04-18 05:00,18,113.6,113.75,113.55,113.7,137
20180501|2018-04-18 05:30,18,113.75,113.9,113.7,113.85,57
20180501|2018-04-18 06:00,18,113.8,113.85,113.7,113.8,70
20180501|2018-04-18 06:30,18,113.85,113.85,113.7,113.75,97
20180501|2018-04-18 07:00,18,113.75,114.25,113.75,113.9,394
20180501|2018-04-18 07:30,18,113.65,113.7,113.4,113.65,118
20180501|2018-04-18 08:00,18,113.65,114.15,113.65,113.95,231
20180501|2018-04-18 08:30,18,114,114.05,113.7,114,197
20180501|2018-04-18 09:00,18,114,115.35,113.9,115,622
20180501|2018-04-18 09:30,18,115,115.1,114.85,114.95,353
20180501|2018-04-18 10:00,18,114.85,115.2,114.65,115.1,281
20180501|2018-04-18 10:30,18,115.1,115.3,115,115.1,284
20180501|2018-04-18 11:00,18,115,115.25,115,115.15,155
20180501|2018-04-18 11:30,18,115.1,115.1,114.9,115,236
20180501|2018-04-18 12:00,18,115.1,115.15,114.7,114.8,336
20180501|2018-04-19 03:00,19,114.7,115.05,114.7,114.9,115
20180501|2018-04-19 03:30,19,114.85,115.2,114.85,114.9,84
20180501|2018-04-19 04:00,19,114.85,115,114.75,114.75,67
20180501|2018-04-19 04:30,19,114.75,114.8,114.7,114.75,20
20180501|2018-04-19 05:00,19,114.7,114.7,114.55,114.6,107
20180501|2018-04-19 05:30,19,114.7,114.75,114.65,114.75,26
20180501|2018-04-19 06:00,19,114.8,114.8,114.65,114.7,30
20180501|2018-04-19 06:30,19,114.75,115.05,114.75,115,88
20180501|2018-04-19 07:00,19,115.05,115.15,114.8,114.8,89
20180501|2018-04-19 07:30,19,115,115,114.4,114.9,178
20180501|2018-04-19 08:00,19,115,115.1,114.65,114.8,215
20180501|2018-04-19 08:30,19,114.75,114.85,114.15,114.55,483
20180501|2018-04-19 09:00,19,114.55,114.65,114.2,114.2,145
20180501|2018-04-19 09:30,19,114.25,114.25,113.9,114.1,124
20180501|2018-04-19 10:00,19,114.2,114.5,114.15,114.4,173
20180501|2018-04-19 10:30,19,114.35,114.35,113.9,114,100
20180501|2018-04-19 11:00,19,113.95,114,113.7,113.7,184
20180501|2018-04-19 11:30,19,113.7,113.8,113.35,113.4,390
20180501|2018-04-19 12:00,19,113.4,114.75,113.4,114.55,264
20180501|2018-04-20 03:00,20,115,115,114.75,114.75,15
20180501|2018-04-20 04:30,20,114.9,114.9,114.9,114.9,1
20180501|2018-04-20 05:00,20,114.5,114.5,114.45,114.5,4
20180501|2018-04-20 06:00,20,114.55,114.55,114.55,114.55,1
20180501|2018-04-20 07:30,20,114.55,114.55,114.55,114.55,1
20180501|2018-04-20 08:30,20,115,115,115,115,1
20180501|2018-04-20 09:00,20,115.05,115.05,115.05,115.05,2
20180501|2018-04-20 09:30,20,115.25,115.25,115.25,115.25,1
20180501|2018-04-23 03:00,23,116.3,116.3,116.3,116.3,1
20180501|2018-04-23 05:00,23,116.6,116.6,116.6,116.6,10
20180501|2018-04-23 08:30,23,117.1,117.1,117,117,18
20180501|2018-04-23 09:30,23,117.1,117.1,117.1,117.1,3
20180501|2018-04-23 11:30,23,116.8,116.8,116.8,116.8,2
20180501|2018-04-24 03:00,24,117,117,116.8,117,6
20180501|2018-04-24 03:30,24,116.65,116.65,116.65,116.65,4
20180501|2018-04-24 07:00,24,117.05,117.05,117.05,117.05,1
20180501|2018-04-24 09:00,24,117.5,117.5,117.5,117.5,1
20180501|2018-04-24 10:00,24,117.7,117.8,117.65,117.8,4
20180501|2018-04-24 12:00,24,118.5,118.5,118.5,118.5,1
20180501|2018-04-25 06:30,25,117.75,117.75,117.75,117.75,1
20180501|2018-04-25 07:00,25,117.75,117.75,117.5,117.5,2
20180501|2018-04-25 07:30,25,117.25,117.25,117.25,117.25,1
20180501|2018-04-25 08:30,25,116.6,116.6,116.6,116.6,3
20180501|2018-04-25 09:00,25,116.4,116.4,116.4,116.4,1
20180501|2018-04-25 10:00,25,116,116,116,116,1
20180501|2018-04-26 10:00,26,117.6,117.6,117.6,117.6,2
20180501|2018-04-27 09:00,27,119.8,119.8,119.8,119.8,2
20180501|2018-04-27 10:00,27,119.15,119.15,119.15,119.15,1
20180501|2018-04-27 12:00,27,120,120.3,120,120.3,3
20180501|2018-04-30 08:00,30,120.05,120.1,120.05,120.1,8
20180501|2018-04-30 08:30,30,120.55,120.55,120.55,120.55,5
20180501|2018-04-30 09:00,30,120.8,120.8,120.75,120.75,2
20180501|2018-04-30 10:00,30,120.4,120.4,120.4,120.4,5
20180501|2018-05-01 12:00,1,122.85,122.85,122.85,122.85,4
20180501|2018-05-02 10:30,2,122.75,122.75,122.75,122.75,4
20180501|2018-05-03 05:00,3,122.45,122.45,122.45,122.45,1
20180501|2018-05-07 06:30,7,119.55,119.55,119.55,119.55,2
20180501|2018-05-07 07:30,7,118.6,118.6,118.45,118.45,11
20180501|2018-05-11 06:30,11,115.35,115.35,115.35,115.35,3
20180501|2018-05-11 08:30,11,115.1,115.1,115.1,115.1,3
20180501|2018-05-11 10:00,11,116.4,116.4,116.4,116.4,3
20180501|2018-05-11 10:30,11,115.1,115.1,115.1,115.1,5
20180501|2018-05-15 03:30,15,114.75,114.75,113.2,113.2,2
20180501|2018-05-16 08:00,16,114.5,114.5,112.45,112.45,2
20180701|2017-04-17 10:30,17,156.05,156.05,156.05,156.05,3
20180701|2017-04-17 11:00,17,155.95,155.95,155.95,155.95,4
20180701|2017-04-17 11:30,17,156.25,156.7,156.2,156.7,28
20180701|2017-04-18 03:00,18,156,156.55,156,156.55,3
20180701|2017-04-18 03:30,18,156,156,156,156,1
20180701|2017-04-18 05:30,18,155.8,156,155.8,155.85,8
20180701|2017-04-18 06:00,18,156,156,156,156,1
20180701|2017-04-18 07:30,18,156.8,156.8,156.8,156.8,12
20180701|2017-04-18 11:00,18,157.25,157.25,157.25,157.25,1
20180701|2017-04-18 11:30,18,158.4,158.55,158.4,158.55,9
20180701|2017-04-18 12:00,18,158.55,158.55,158.1,158.25,23
20180701|2017-04-19 07:00,19,159,159,159,159,1
20180701|2017-04-19 08:00,19,158.6,158.6,158.5,158.55,25
20180701|2017-04-19 08:30,19,158.55,158.55,158.55,158.55,1
20180701|2017-04-19 09:00,19,158.4,158.75,158.4,158.75,9
20180701|2017-04-19 09:30,19,158.3,158.3,158.3,158.3,1
20180701|2017-04-19 10:00,19,158.2,158.2,158.15,158.15,7
20180701|2017-04-19 10:30,19,158.35,158.5,158.35,158.5,3
20180701|2017-04-19 11:00,19,157.65,157.65,157.65,157.65,6
20180701|2017-04-20 06:00,20,154.7,154.7,154.7,154.7,1
20180701|2017-04-20 07:00,20,154.25,154.25,154.25,154.25,1
20180701|2017-04-20 07:30,20,154.15,154.15,154.05,154.05,3
20180701|2017-04-20 08:00,20,153.15,153.15,153.15,153.15,3
20180701|2017-04-20 11:00,20,151.5,151.5,151.5,151.5,1
20180701|2017-04-20 11:30,20,151.45,151.45,148.8,148.8,82
20180701|2017-04-20 12:00,20,148.1,148.1,147.5,147.65,44
20180701|2017-04-21 03:00,21,147.8,147.8,147.55,147.55,10
20180701|2017-04-21 06:30,21,148.15,148.2,148,148,8
20180701|2017-04-21 07:00,21,146.9,146.9,146.9,146.9,2
20180701|2017-04-21 07:30,21,146.6,146.6,146.5,146.5,6
20180701|2017-04-21 08:00,21,146.5,146.5,146.5,146.5,2
20180701|2017-04-21 09:00,21,145.9,146.1,145.55,145.55,11
20180701|2017-04-21 10:00,21,145.5,145.5,145.5,145.5,4
20180701|2017-04-21 11:00,21,145.55,145.55,145.55,145.55,2
20180701|2017-04-21 11:30,21,146.2,146.2,146.2,146.2,1
20180701|2017-04-21 12:00,21,146.75,146.75,146.3,146.3,2
20180701|2017-04-24 03:00,24,146.4,146.4,146.4,146.4,12
20180701|2017-04-24 03:30,24,146.6,146.6,146.6,146.6,4
20180701|2017-04-24 08:30,24,146.75,146.75,146.75,146.75,1
20180701|2017-04-24 09:00,24,146.6,146.75,146.6,146.75,7
20180701|2017-04-24 09:30,24,146.75,147.1,146.75,147.1,15
20180701|2017-04-24 10:30,24,147.1,147.1,146.7,146.7,7
20180701|2017-04-24 11:00,24,145.95,145.95,145.95,145.95,1
20180701|2017-04-24 11:30,24,146.75,146.75,146.35,146.35,7
20180701|2017-04-25 03:00,25,145.9,146,145.5,145.5,25
20180701|2017-04-25 03:30,25,145.45,145.45,145.45,145.45,2
20180701|2017-04-25 07:00,25,145,145,144.8,144.8,42
20180701|2017-04-25 07:30,25,146.05,146.05,145.9,145.9,7
20180701|2017-04-25 08:00,25,145.75,145.85,145.75,145.85,4
20180701|2017-04-25 08:30,25,145.85,145.85,145.85,145.85,1
20180701|2017-04-25 09:30,25,145.7,145.8,145.7,145.75,4
20180701|2017-04-25 10:00,25,145.85,146.05,145.65,145.65,9
20180701|2017-04-25 10:30,25,145.75,146.15,145.75,146.15,14
20180701|2017-04-26 03:00,26,146.9,147.25,146.9,147.25,6
20180701|2017-04-26 06:00,26,147.15,147.15,147.15,147.15,1
20180701|2017-04-26 08:00,26,145.85,145.85,145.85,145.85,16
20180701|2017-04-26 11:00,26,144.95,144.95,144.95,144.95,2
20180701|2017-04-26 12:00,26,144.6,144.6,144.6,144.6,5
20180701|2017-04-27 09:00,27,143.65,143.65,143.6,143.6,7
20180701|2017-04-27 10:00,27,143,143,143,143,7
20180701|2017-04-27 11:00,27,142.5,142.5,142.45,142.45,3
20180701|2017-04-27 11:30,27,142.7,142.85,142.55,142.55,11
20180701|2017-04-27 12:00,27,143.1,143.1,143.1,143.1,5
20180701|2017-04-28 06:30,28,143.45,143.45,143.45,143.45,3
20180701|2017-04-28 07:00,28,143.25,143.25,143.25,143.25,1
20180701|2017-04-28 08:30,28,142.8,142.8,142.8,142.8,4
20180701|2017-04-28 09:00,28,143.35,143.4,142.95,143.3,9
20180701|2017-04-28 09:30,28,143.1,143.55,143.1,143.55,8
20180701|2017-04-28 11:00,28,143.65,143.85,143.55,143.85,18
20180701|2017-04-28 12:00,28,145.55,146.85,145.55,146.85,3
20180701|2017-05-01 07:00,1,148.4,148.4,148.4,148.4,1
20180701|2017-05-01 08:00,1,147.9,147.9,147.9,147.9,2
20180701|2017-05-01 10:30,1,148.9,148.9,148.9,148.9,3
20180701|2017-05-01 12:00,1,149.4,149.8,149.4,149.8,8
20180701|2017-05-02 03:30,2,149.35,149.35,149.35,149.35,1
20180701|2017-05-02 07:00,2,149.5,149.5,148.05,148.05,4
20180701|2017-05-02 08:00,2,147.7,148.2,147.7,148.2,2
20180701|2017-05-02 08:30,2,147.15,147.2,147.15,147.2,7
20180701|2017-05-02 09:00,2,148.2,148.2,148.2,148.2,1
20180701|2017-05-02 09:30,2,148.3,148.3,148.2,148.2,3
20180701|2017-05-02 10:30,2,148.25,148.25,148.25,148.25,1
20180701|2017-05-02 12:00,2,149.05,149.05,148.9,149.05,37
20180701|2017-05-03 03:00,3,150.2,150.2,150.2,150.2,7
20180701|2017-05-03 07:00,3,149.6,149.6,149.35,149.4,11
20180701|2017-05-03 08:00,3,149.7,149.7,149.7,149.7,6
20180701|2017-05-03 09:00,3,148.75,148.75,148.75,148.75,3
20180701|2017-05-03 10:30,3,149.75,149.75,149.75,149.75,2
20180701|2017-05-03 11:00,3,149.75,150.35,149.75,150.25,16
20180701|2017-05-03 11:30,3,150.1,150.1,150.1,150.1,1
20180701|2017-05-04 07:00,4,149.45,149.45,149.35,149.35,8
20180701|2017-05-04 08:30,4,146.5,146.6,146.5,146.6,2
20180701|2017-05-04 09:00,4,147.05,147.05,147.05,147.05,1
20180701|2017-05-04 11:30,4,147.55,148.15,147.55,148.15,13
20180701|2017-05-04 12:00,4,148.35,148.5,148.15,148.5,16
20180701|2017-05-05 03:00,5,148.55,148.55,148.45,148.45,3
20180701|2017-05-05 07:00,5,148.3,148.3,148.2,148.2,4
20180701|2017-05-05 08:00,5,148.75,148.9,148.75,148.85,6
20180701|2017-05-05 08:30,5,148.45,148.45,148.1,148.1,4
20180701|2017-05-05 11:00,5,148.3,148.3,148.3,148.3,6
20180701|2017-05-05 11:30,5,148.4,148.4,148.4,148.4,2
20180701|2017-05-05 12:00,5,148.4,148.7,148.35,148.7,13
20180701|2017-05-08 03:00,8,149.4,149.4,149.4,149.4,1
20180701|2017-05-08 05:00,8,149.3,149.35,149.3,149.35,9
20180701|2017-05-08 07:00,8,149,149,148.85,148.9,15
20180701|2017-05-08 08:00,8,149.95,149.95,149.65,149.85,15
20180701|2017-05-08 08:30,8,148.95,149.35,148.95,149.35,12
20180701|2017-05-08 09:00,8,149.95,149.95,149.95,149.95,7
20180701|2017-05-08 09:30,8,149.85,149.85,149.85,149.85,1
20180701|2017-05-08 10:00,8,149.55,149.65,149.55,149.65,5
20180701|2017-05-08 11:00,8,149.8,149.8,149.8,149.8,1
20180701|2017-05-08 11:30,8,149.3,149.8,149.2,149.8,23
20180701|2017-05-08 12:00,8,150,150.2,150,150.2,6
20180701|2017-05-09 07:30,9,149.85,149.95,149.85,149.95,6
20180701|2017-05-09 08:00,9,150.15,150.15,150.15,150.15,1
20180701|2017-05-09 09:00,9,149.7,149.7,149.65,149.65,2
20180701|2017-05-09 09:30,9,149.75,149.75,149.75,149.75,4
20180701|2017-05-09 10:00,9,149.25,149.35,149.25,149.25,5
20180701|2017-05-09 10:30,9,148.65,148.9,148.65,148.9,12
20180701|2017-05-09 11:00,9,148.85,148.85,148.85,148.85,1
20180701|2017-05-09 11:30,9,148.9,148.9,148.9,148.9,2
20180701|2017-05-09 12:00,9,148.6,148.6,148.55,148.6,8
20180701|2017-05-10 06:30,10,148.5,148.5,148.5,148.5,2
20180701|2017-05-10 09:30,10,149.3,149.3,149.3,149.3,1
20180701|2017-05-10 10:00,10,149.4,149.4,149.4,149.4,2
20180701|2017-05-10 10:30,10,149.5,149.5,149.5,149.5,1
20180701|2017-05-10 11:00,10,149.5,149.5,149.5,149.5,1
20180701|2017-05-10 12:00,10,149.55,149.75,149.55,149.75,20
20180701|2017-05-11 03:00,11,149.95,149.95,149.95,149.95,10
20180701|2017-05-11 07:30,11,149.1,149.1,149.1,149.1,1
20180701|2017-05-11 08:00,11,146.85,146.85,146.85,146.85,1
20180701|2017-05-11 08:30,11,147.45,147.45,147.35,147.35,13
20180701|2017-05-11 09:00,11,147.3,147.75,147.25,147.6,23
20180701|2017-05-11 09:30,11,147.75,147.8,147.3,147.3,20
20180701|2017-05-11 10:00,11,147.5,147.5,147.5,147.5,13
20180701|2017-05-11 11:00,11,147.65,147.65,147.65,147.65,3
20180701|2017-05-12 07:30,12,148.15,148.15,148.15,148.15,1
20180701|2017-05-12 09:00,12,148.7,148.7,148.7,148.7,1
20180701|2017-05-12 10:00,12,148.25,148.25,148.15,148.15,36
20180701|2017-05-12 10:30,12,148.15,148.35,148.15,148.35,5
20180701|2017-05-15 08:30,15,148.15,148.15,148.15,148.15,1
20180701|2017-05-15 09:00,15,147.45,147.45,147.4,147.4,10
20180701|2017-05-15 12:00,15,147.5,147.5,147.4,147.4,6
20180701|2017-05-16 05:00,16,146.65,146.65,146.65,146.65,1
20180701|2017-05-16 07:00,16,147.4,147.4,147.4,147.4,6
20180701|2017-05-16 07:30,16,146.95,147.3,146.95,147.25,11
20180701|2017-05-16 08:00,16,147.4,147.4,147.25,147.25,4
20180701|2017-05-16 09:00,16,146.05,146.05,146.05,146.05,15
20180701|2017-05-16 10:00,16,146,146,145.7,145.7,28
20180701|2017-05-16 11:00,16,145.35,145.5,145.35,145.5,26
20180701|2017-05-16 11:30,16,145.3,145.35,145.2,145.2,17
20180701|2017-05-17 03:00,17,146,146,145.75,145.75,2
20180701|2017-05-17 04:00,17,145.25,145.25,145.25,145.25,1
20180701|2017-05-17 04:30,17,145.25,145.25,145.25,145.25,1
20180701|2017-05-17 06:00,17,144.95,144.95,144.95,144.95,1
20180701|2017-05-17 08:30,17,144.05,144.05,144,144,19
20180701|2017-05-17 09:00,17,144.35,144.35,144.1,144.3,28
20180701|2017-05-17 09:30,17,144.55,144.9,144.3,144.9,46
20180701|2017-05-17 10:00,17,145.35,145.35,145.3,145.3,4
20180701|2017-05-17 10:30,17,146.2,146.2,146.2,146.2,1
20180701|2017-05-17 11:00,17,146.8,147.1,146.6,147.1,14
20180701|2017-05-17 11:30,17,148.6,148.6,148.45,148.45,15
20180701|2017-05-17 12:00,17,148,148.35,147.95,147.95,19
20180701|2017-05-18 03:00,18,145.5,145.5,145.5,145.5,10
20180701|2017-05-18 04:00,18,145,145,145,145,19
20180701|2017-05-18 04:30,18,144.5,144.5,144.5,144.5,10
20180701|2017-05-18 07:00,18,144.5,144.75,143.95,144.75,176
20180701|2017-05-18 07:30,18,144.3,144.45,144.2,144.3,56
20180701|2017-05-18 08:00,18,144.2,144.2,143.85,143.85,199
20180701|2017-05-18 08:30,18,143.6,144.1,143.5,143.9,110
20180701|2017-05-18 09:00,18,143.9,144.65,143.9,144.6,87
20180701|2017-05-18 09:30,18,144.6,145.5,144.6,145.5,35
20180701|2017-05-18 10:00,18,145.3,145.3,145.1,145.1,20
20180701|2017-05-18 10:30,18,145.1,145.1,144.75,144.85,50
20180701|2017-05-18 11:00,18,144.85,144.85,144.35,144.35,40
20180701|2017-05-18 11:30,18,144.25,144.25,143.35,143.35,122
20180701|2017-05-18 12:00,18,143.35,143.4,142.95,142.95,35
20180701|2017-05-19 03:00,19,142.95,143.25,142.9,143.25,38
20180701|2017-05-19 03:30,19,143.9,143.9,143.9,143.9,1
20180701|2017-05-19 04:00,19,143.95,144.05,143.95,144,5
20180701|2017-05-19 05:30,19,143.95,143.95,143.95,143.95,1
20180701|2017-05-19 06:30,19,144.15,144.2,144.15,144.2,2
20180701|2017-05-19 08:00,19,146.1,146.3,146,146,46
20180701|2017-05-19 08:30,19,146.65,146.65,146.65,146.65,1
20180701|2017-05-19 09:30,19,146.25,146.25,146.1,146.25,23
20180701|2017-05-19 10:00,19,145.9,145.9,145.25,145.25,30
20180701|2017-05-19 10:30,19,145.35,145.45,145.25,145.45,26
20180701|2017-05-19 11:00,19,145.65,145.7,145.15,145.15,6
20180701|2017-05-19 12:00,19,145.65,145.65,145.65,145.65,2
20180701|2017-05-22 05:30,22,145.75,145.8,145.7,145.75,13
20180701|2017-05-22 06:00,22,145.45,145.45,145.35,145.35,16
20180701|2017-05-22 06:30,22,145,145,145,145,16
20180701|2017-05-22 07:00,22,145,145,145,145,34
20180701|2017-05-22 08:00,22,145.2,145.4,144.8,144.8,24
20180701|2017-05-22 08:30,22,144.85,144.85,144.65,144.65,4
20180701|2017-05-22 09:00,22,144.2,144.3,143.7,143.7,5
20180701|2017-05-22 09:30,22,143.6,143.6,143.25,143.25,45
20180701|2017-05-22 10:00,22,143.4,143.75,143.4,143.6,33
20180701|2017-05-22 10:30,22,143.65,143.65,143.65,143.65,1
20180701|2017-05-22 11:00,22,143.45,143.5,143.4,143.4,12
20180701|2017-05-22 11:30,22,143.45,143.45,143.45,143.45,10
20180701|2017-05-22 12:00,22,143.75,144.3,143.75,144.15,39
20180701|2017-05-23 06:00,23,144.4,144.5,144.4,144.5,14
20180701|2017-05-23 07:00,23,144.65,144.9,144.65,144.85,5
20180701|2017-05-23 07:30,23,144.9,145,144.9,145,4
20180701|2017-05-23 08:00,23,145.25,145.25,145.05,145.05,4
20180701|2017-05-23 09:00,23,144.35,144.35,144,144.1,3
20180701|2017-05-23 10:00,23,144.65,144.65,144.65,144.65,1
20180701|2017-05-23 10:30,23,144.2,144.2,144,144,7
20180701|2017-05-23 11:00,23,144,144,144,144,24
20180701|2017-05-23 12:00,23,143.85,143.9,143.65,143.85,44
20180701|2017-05-24 07:30,24,143.1,143.1,143.1,143.1,28
20180701|2017-05-24 08:00,24,143.15,143.15,143,143,40
20180701|2017-05-24 08:30,24,143.25,143.6,143.25,143.55,12
20180701|2017-05-24 09:00,24,143.6,143.6,143.6,143.6,3
20180701|2017-05-24 10:00,24,143.4,143.4,143.2,143.2,6
20180701|2017-05-24 11:00,24,143.2,143.2,142.5,142.5,20
20180701|2017-05-24 11:30,24,142.45,142.45,142,142.1,72
20180701|2017-05-24 12:00,24,142,142.25,142,142.25,29
20180701|2017-05-25 04:30,25,142.25,142.45,142.25,142.45,2
20180701|2017-05-25 05:00,25,142.8,142.8,142.8,142.8,1
20180701|2017-05-25 05:30,25,142.7,142.7,142.7,142.7,6
20180701|2017-05-25 06:30,25,142.45,142.45,142.4,142.4,12
20180701|2017-05-25 08:00,25,142.4,142.5,142.4,142.5,18
20180701|2017-05-25 08:30,25,142.05,142.05,141.95,141.95,14
20180701|2017-05-25 09:00,25,141.95,141.95,141.75,141.75,60
20180701|2017-05-25 09:30,25,141.5,141.5,141.35,141.35,55
20180701|2017-05-25 10:30,25,141,141.3,141,141.3,18
20180701|2017-05-25 11:00,25,141.25,142.2,141.25,142.2,10
20180701|2017-05-25 11:30,25,142.95,142.95,142.6,142.65,9
20180701|2017-05-25 12:00,25,142.75,142.8,142.75,142.75,5
20180701|2017-05-26 03:00,26,143.4,143.5,143.4,143.5,22
20180701|2017-05-26 06:30,26,142.95,142.95,142.5,142.5,21
20180701|2017-05-26 08:00,26,144,144,144,144,1
20180701|2017-05-26 09:00,26,144,144.15,144,144.15,3
20180701|2017-05-26 09:30,26,144.15,144.2,143.95,144.15,11
20180701|2017-05-26 10:00,26,144.2,144.85,144.2,144.85,48
20180701|2017-05-26 11:00,26,144.85,144.85,144.75,144.75,17
20180701|2017-05-26 11:30,26,144.7,144.75,144.6,144.75,34
20180701|2017-05-26 12:00,26,144.65,144.65,144.65,144.65,1
20180701|2017-05-30 05:00,30,144.55,144.55,144.55,144.55,1
20180701|2017-05-30 06:30,30,144.8,144.85,144.65,144.65,4
20180701|2017-05-30 07:00,30,145.6,145.6,145.6,145.6,1
20180701|2017-05-30 08:30,30,145.7,145.75,145.7,145.75,6
20180701|2017-05-30 09:00,30,145.7,145.85,145.65,145.7,4
20180701|2017-05-30 09:30,30,145.7,145.7,145.65,145.65,4
20180701|2017-05-30 11:00,30,145.75,145.75,145.3,145.3,36
20180701|2017-05-30 11:30,30,145.3,145.55,145.3,145.55,32
20180701|2017-05-30 12:00,30,145.6,145.6,145.6,145.6,3
20180701|2017-05-31 03:00,31,146.25,146.25,146.25,146.25,6
20180701|2017-05-31 04:00,31,146.5,146.75,146.5,146.75,6
20180701|2017-05-31 07:00,31,146.75,146.75,146.5,146.5,23
20180701|2017-05-31 07:30,31,145.75,145.75,145.2,145.25,44
20180701|2017-05-31 10:00,31,143.1,143.1,143.1,143.1,2
20180701|2017-05-31 11:00,31,143.45,143.45,143.45,143.45,4
20180701|2017-06-01 03:00,1,143,143,143,143,6
20180701|2017-06-01 03:30,1,143,143,143,143,11
20180701|2017-06-01 05:00,1,142.6,142.6,142.55,142.6,9
20180701|2017-06-01 06:00,1,142.7,142.7,142.7,142.7,3
20180701|2017-06-01 06:30,1,142.7,143.25,142.7,143,11
20180701|2017-06-01 07:00,1,142.75,143.25,142.75,143.2,5
20180701|2017-06-01 08:00,1,142.25,142.25,142.2,142.2,3
20180701|2017-06-01 08:30,1,142.2,143.05,142.2,142.85,5
20180701|2017-06-01 09:30,1,142.4,142.45,142.4,142.45,6
20180701|2017-06-01 10:00,1,142.8,142.8,142.8,142.8,10
20180701|2017-06-01 10:30,1,142.75,142.75,142.75,142.75,7
20180701|2017-06-01 12:00,1,141.95,141.95,141.2,141.35,25
20180701|2017-06-02 06:30,2,141.5,141.5,141.5,141.5,2
20180701|2017-06-02 07:00,2,141.1,141.1,141.1,141.1,1
20180701|2017-06-02 07:30,2,141.3,141.3,140.9,140.9,41
20180701|2017-06-02 08:00,2,140.75,141,140.75,141,6
20180701|2017-06-02 08:30,2,140.45,140.45,140.3,140.4,8
20180701|2017-06-02 09:00,2,141.1,141.1,141.1,141.1,4
20180701|2017-06-02 09:30,2,141.35,141.35,141.35,141.35,1
20180701|2017-06-02 10:30,2,140.6,140.75,140.6,140.7,66
20180701|2017-06-02 11:00,2,140.7,140.7,140,140,40
20180701|2017-06-02 11:30,2,139.7,140,139.5,140,23
20180701|2017-06-02 12:00,2,139.4,139.45,139.25,139.25,17
20180701|2017-06-05 03:00,5,139.85,139.85,139.85,139.85,9
20180701|2017-06-05 03:30,5,140.25,140.25,140.25,140.25,3
20180701|2017-06-05 04:30,5,140.2,140.25,140.2,140.25,2
20180701|2017-06-05 06:00,5,139.9,139.9,139.9,139.9,1
20180701|2017-06-05 07:00,5,139.6,140.2,139.6,140.1,28
20180701|2017-06-05 07:30,5,139.85,139.85,139.85,139.85,9
20180701|2017-06-05 08:30,5,141,141.4,140.9,141,47
20180701|2017-06-05 09:00,5,141,141.25,141,141.25,4
20180701|2017-06-05 09:30,5,140.75,140.95,140.75,140.95,2
20180701|2017-06-05 10:00,5,140.9,140.9,140.9,140.9,1
20180701|2017-06-05 10:30,5,141.5,142.25,141.5,142.1,18
20180701|2017-06-05 11:00,5,143,143,143,143,1
20180701|2017-06-05 11:30,5,142.15,142.15,142.15,142.15,1
20180701|2017-06-05 12:00,5,142.2,142.3,142.2,142.3,27
20180701|2017-06-06 03:00,6,143.25,143.25,143.25,143.25,3
20180701|2017-06-06 03:30,6,143,143,142.5,142.5,51
20180701|2017-06-06 04:00,6,142.35,142.35,142.35,142.35,1
20180701|2017-06-06 04:30,6,142.3,142.3,142.2,142.2,20
20180701|2017-06-06 05:00,6,142.2,142.2,141.9,141.9,30
20180701|2017-06-06 06:30,6,142.4,142.4,142.4,142.4,5
20180701|2017-06-06 07:30,6,141.5,141.5,140.6,141.3,55
20180701|2017-06-06 08:00,6,141.3,141.55,141.2,141.55,35
20180701|2017-06-06 09:00,6,141.2,141.3,140.9,141.3,62
20180701|2017-06-06 09:30,6,141,141.05,140.85,140.95,13
20180701|2017-06-06 10:00,6,141.4,141.45,141.15,141.15,18
20180701|2017-06-06 10:30,6,140.9,140.9,140,140.4,41
20180701|2017-06-06 11:00,6,140.05,140.05,140,140,19
20180701|2017-06-06 11:30,6,139.85,139.9,139.85,139.9,6
20180701|2017-06-06 12:00,6,140,140,140,140,2
20180701|2017-06-07 03:00,7,140.15,140.15,139.85,139.85,10
20180701|2017-06-07 03:30,7,139.75,139.9,139.75,139.9,7
20180701|2017-06-07 04:00,7,140.2,140.2,140,140.1,11
20180701|2017-06-07 04:30,7,140.05,140.05,139.9,139.95,10
20180701|2017-06-07 05:00,7,139.85,139.85,139.55,139.65,6
20180701|2017-06-07 05:30,7,139.65,139.65,139.65,139.65,2
20180701|2017-06-07 06:00,7,139.75,139.8,139.75,139.8,3
20180701|2017-06-07 06:30,7,139.9,139.9,139.9,139.9,1
20180701|2017-06-07 07:00,7,139.75,139.8,139.7,139.8,16
20180701|2017-06-07 07:30,7,139.75,139.8,139.5,139.65,85
20180701|2017-06-07 08:00,7,139.55,139.95,139.55,139.95,15
20180701|2017-06-07 08:30,7,140,140.35,140,140.35,2
20180701|2017-06-07 11:30,7,139.9,139.9,139.85,139.85,7
20180701|2017-06-08 03:30,8,139.95,139.95,139.95,139.95,3
20180701|2017-06-08 06:30,8,140,140,140,140,1
20180701|2017-06-08 07:30,8,139.55,139.55,139.3,139.45,6
20180701|2017-06-08 08:00,8,139.2,139.6,139.2,139.6,13
20180701|2017-06-08 08:30,8,139.4,139.4,139.4,139.4,2
20180701|2017-06-08 09:00,8,139.8,139.85,139.8,139.85,6
20180701|2017-06-08 09:30,8,140.05,140.05,140.05,140.05,12
20180701|2017-06-08 10:00,8,139.9,140,139.9,140,12
20180701|2017-06-08 10:30,8,140,140,140,140,12
20180701|2017-06-08 11:00,8,139.9,139.9,139.9,139.9,7
20180701|2017-06-08 12:00,8,139.95,140.3,139.9,140.3,26
20180701|2017-06-09 03:00,9,140.7,140.7,140.7,140.7,1
20180701|2017-06-09 07:30,9,140.6,140.6,140.6,140.6,1
20180701|2017-06-09 08:30,9,141.2,142.15,141.2,142,14
20180701|2017-06-09 09:00,9,141.5,141.6,141.3,141.4,13
20180701|2017-06-09 09:30,9,141.75,141.85,141.75,141.85,23
20180701|2017-06-09 10:00,9,141.9,141.9,141.9,141.9,1
20180701|2017-06-09 10:30,9,141.7,141.7,141.65,141.65,10
20180701|2017-06-09 11:00,9,141.2,141.2,141.2,141.2,20
20180701|2017-06-09 12:00,9,140.55,140.55,140.55,140.55,10
20180701|2017-06-12 06:30,12,142.4,142.4,142.4,142.4,1
20180701|2017-06-12 07:00,12,142.45,142.9,142.45,142.9,13
20180701|2017-06-12 07:30,12,141.9,141.9,141.9,141.9,2
20180701|2017-06-12 08:30,12,141.2,141.2,141.2,141.2,1
20180701|2017-06-12 10:30,12,141,141.1,141,141.1,3
20180701|2017-06-12 11:00,12,141.2,141.2,141.2,141.2,4
20180701|2017-06-12 12:00,12,141.4,141.4,140.95,140.95,156
20180701|2017-06-13 05:00,13,141,141.2,140.95,141.2,5
20180701|2017-06-13 06:00,13,141.15,141.15,141.05,141.05,3
20180701|2017-06-13 07:00,13,141.45,141.65,141.45,141.5,3
20180701|2017-06-13 07:30,13,141,141,140.8,140.8,3
20180701|2017-06-13 08:00,13,139.55,140.3,139.55,140.3,38
20180701|2017-06-13 08:30,13,140.1,140.1,140.1,140.1,2
20180701|2017-06-13 09:00,13,140.1,140.3,139.95,140.3,52
20180701|2017-06-13 09:30,13,140.25,140.5,140.25,140.5,23
20180701|2017-06-13 10:30,13,140.05,140.05,139.95,139.95,18
20180701|2017-06-13 11:30,13,139.8,139.8,139.7,139.7,4
20180701|2017-06-13 12:00,13,139.6,140.2,139.6,140,23
20180701|2017-06-14 03:00,14,140,140,139.9,139.9,37
20180701|2017-06-14 06:30,14,139.55,139.55,139.55,139.55,25
20180701|2017-06-14 07:00,14,139.55,139.55,139.5,139.55,11
20180701|2017-06-14 07:30,14,140.1,140.1,139.75,139.75,6
20180701|2017-06-14 08:00,14,140.05,140.55,140.05,140.55,4
20180701|2017-06-14 08:30,14,140.75,140.75,140.45,140.45,6
20180701|2017-06-14 09:30,14,140.7,140.75,140.7,140.75,5
20180701|2017-06-14 10:00,14,140.8,140.9,140.75,140.75,28
20180701|2017-06-14 11:00,14,140.3,140.3,140.3,140.3,1
20180701|2017-06-14 11:30,14,140,140,139.95,139.95,11
20180701|2017-06-14 12:00,14,139.85,139.85,139.15,139.35,14
20180701|2017-06-15 03:30,15,139.55,139.55,139.4,139.4,9
20180701|2017-06-15 04:00,15,139.45,139.45,139.25,139.25,3
20180701|2017-06-15 04:30,15,139.25,139.5,139.25,139.5,31
20180701|2017-06-15 05:00,15,139.55,139.6,139.55,139.6,2
20180701|2017-06-15 07:30,15,139.9,139.95,139.75,139.95,22
20180701|2017-06-15 08:00,15,139.9,139.9,139.9,139.9,4
20180701|2017-06-15 09:00,15,140.45,140.45,140.45,140.45,1
20180701|2017-06-15 09:30,15,140.6,140.6,140.5,140.55,10
20180701|2017-06-15 10:00,15,140.55,140.55,140.55,140.55,1
20180701|2017-06-15 11:30,15,139.6,139.7,139.6,139.65,6
20180701|2017-06-15 12:00,15,140.1,140.15,139.2,139.4,45
20180701|2017-06-16 03:00,16,139.85,140,139.65,139.65,3
20180701|2017-06-16 05:00,16,140.1,140.1,140.1,140.1,1
20180701|2017-06-16 06:00,16,139.85,139.85,139.85,139.85,32
20180701|2017-06-16 09:00,16,139.65,139.65,139.65,139.65,3
20180701|2017-06-16 09:30,16,139.8,139.8,139.75,139.75,5
20180701|2017-06-16 10:00,16,140.05,140.2,140,140,17
20180701|2017-06-16 11:00,16,139.35,139.35,137.85,137.85,366
20180701|2017-06-16 11:30,16,137.9,137.9,137.65,137.8,13
20180701|2017-06-16 12:00,16,137.8,137.8,136.85,137.65,56
20180701|2017-06-19 03:00,19,137.55,138.15,137.5,138.15,29
20180701|2017-06-19 07:30,19,137.25,137.35,137.25,137.35,25
20180701|2017-06-19 08:00,19,137.6,137.6,137.4,137.4,6
20180701|2017-06-19 09:00,19,137.3,137.3,137.3,137.3,1
20180701|2017-06-19 10:30,19,138.15,138.15,137.6,137.6,7
20180701|2017-06-19 11:00,19,137.9,137.9,137.9,137.9,1
20180701|2017-06-20 03:00,20,137.9,137.9,137.9,137.9,1
20180701|2017-06-20 07:30,20,137.1,137.15,137.1,137.15,22
20180701|2017-06-20 08:00,20,136.8,136.8,135.85,135.85,11
20180701|2017-06-20 08:30,20,135.65,135.65,135.45,135.45,60
20180701|2017-06-20 09:00,20,135.3,135.45,135.2,135.4,59
20180701|2017-06-20 09:30,20,135.25,135.25,135,135,223
20180701|2017-06-20 10:00,20,135.55,135.55,135.55,135.55,5
20180701|2017-06-20 10:30,20,135.05,135.35,135,135.1,35
20180701|2017-06-20 11:00,20,135.2,135.9,135.15,135.9,29
20180701|2017-06-20 11:30,20,136.1,136.65,136.1,136.65,19
20180701|2017-06-20 12:00,20,136.45,136.45,135.65,135.65,39
20180701|2017-06-21 03:00,21,135.9,135.9,135.9,135.9,1
20180701|2017-06-21 04:30,21,136.1,136.1,135.95,135.95,2
20180701|2017-06-21 05:00,21,135.8,135.8,135.8,135.8,1
20180701|2017-06-21 05:30,21,135.9,135.9,135.75,135.75,5
20180701|2017-06-21 06:00,21,135.8,135.95,135.8,135.95,6
20180701|2017-06-21 06:30,21,136.1,136.1,135.45,135.75,28
20180701|2017-06-21 07:00,21,135.55,135.55,135.25,135.45,13
20180701|2017-06-21 07:30,21,135.25,135.25,135.25,135.25,2
20180701|2017-06-21 08:00,21,135.25,135.25,134.95,134.95,56
20180701|2017-06-21 08:30,21,134.8,134.8,134.4,134.8,96
20180701|2017-06-21 09:00,21,134.55,134.55,134.2,134.25,7
20180701|2017-06-21 09:30,21,134.3,134.35,134,134.2,28
20180701|2017-06-21 10:00,21,133.8,134.45,133.8,134.1,9
20180701|2017-06-21 10:30,21,133.8,133.8,133.8,133.8,1
20180701|2017-06-21 11:00,21,133.85,133.85,133.85,133.85,1
20180701|2017-06-21 11:30,21,133.85,134.15,133.75,134.05,29
20180701|2017-06-21 12:00,21,134.05,134.05,133.6,133.65,178
20180701|2017-06-22 03:00,22,134,134,133.65,133.7,33
20180701|2017-06-22 03:30,22,133.8,133.8,133.7,133.7,6
20180701|2017-06-22 04:30,22,133.95,134.1,133.95,134.05,23
20180701|2017-06-22 05:30,22,134.2,134.2,134.05,134.05,4
20180701|2017-06-22 06:00,22,134.05,134.05,133.95,133.95,4
20180701|2017-06-22 06:30,22,134.05,134.1,133.9,133.9,10
20180701|2017-06-22 07:00,22,133.6,133.6,133.6,133.6,15
20180701|2017-06-22 07:30,22,133.6,133.6,133.05,133.25,129
20180701|2017-06-22 08:00,22,133.15,133.15,133,133,172
20180701|2017-06-22 08:30,22,133,133,132.45,132.55,324
20180701|2017-06-22 09:00,22,132.95,132.95,132,132.15,34
20180701|2017-06-22 09:30,22,131.9,132.45,131.9,132.4,136
20180701|2017-06-22 10:00,22,132.4,132.4,132,132.05,49
20180701|2017-06-22 10:30,22,132.15,132.15,131.5,131.65,31
20180701|2017-06-22 11:00,22,131.5,131.55,131.3,131.3,80
20180701|2017-06-22 11:30,22,131.15,131.15,129,129,220
20180701|2017-06-22 12:00,22,128.8,128.9,127.6,128.9,312
20180701|2017-06-23 03:00,23,129.95,130.05,129.7,129.7,83
20180701|2017-06-23 03:30,23,129.75,130.05,129.75,130.05,57
20180701|2017-06-23 04:00,23,129.8,129.8,129.6,129.6,2
20180701|2017-06-23 04:30,23,130,130.05,129.8,129.8,24
20180701|2017-06-23 05:00,23,129.95,129.95,129.95,129.95,1
20180701|2017-06-23 05:30,23,130.1,130.2,130.05,130.05,4
20180701|2017-06-23 06:00,23,130.15,130.6,130.1,130.6,37
20180701|2017-06-23 06:30,23,130.2,130.25,129.95,130.2,60
20180701|2017-06-23 07:00,23,130,130.4,129.6,130.1,101
20180701|2017-06-23 07:30,23,130.5,131.05,130.5,130.9,162
20180701|2017-06-23 08:00,23,130.8,131.3,130.8,131,8
20180701|2017-06-23 08:30,23,131,131.65,130.65,131.65,82
20180701|2017-06-23 09:00,23,132,133.6,131.95,133.3,161
20180701|2017-06-23 09:30,23,133.15,134.05,133,133.9,51
20180701|2017-06-23 10:00,23,134.4,134.75,134.15,134.5,55
20180701|2017-06-23 10:30,23,134.3,134.9,134.3,134.9,44
20180701|2017-06-23 11:00,23,134.6,134.6,134.35,134.35,4
20180701|2017-06-23 11:30,23,135.15,135.15,134.4,134.4,7
20180701|2017-06-23 12:00,23,134.6,135.05,134.45,135.05,38
20180701|2017-06-26 03:00,26,135.6,136,135.55,136,18
20180701|2017-06-26 03:30,26,135.95,136.1,135.95,136.1,3
20180701|2017-06-26 04:00,26,136.1,136.15,136.1,136.1,4
20180701|2017-06-26 04:30,26,136.15,136.25,136.15,136.25,27
20180701|2017-06-26 05:00,26,136.15,136.15,135.95,136.15,35
20180701|2017-06-26 05:30,26,136.2,137,136.15,137,34
20180701|2017-06-26 06:00,26,136.95,137.05,136.95,137.05,6
20180701|2017-06-26 06:30,26,136.8,136.8,135.8,136.5,44
20180701|2017-06-26 07:00,26,136,136.15,136,136.15,11
20180701|2017-06-26 07:30,26,135.8,136.9,135.6,136.9,143
20180701|2017-06-26 08:00,26,137.1,137.45,136.95,136.95,44
20180701|2017-06-26 08:30,26,137.15,138,137.15,138,37
20180701|2017-06-26 09:00,26,137.4,137.4,137.1,137.1,7
20180701|2017-06-26 09:30,26,137.05,137.15,136.7,137.1,24
20180701|2017-06-26 10:30,26,136.1,136.1,135.8,135.9,12
20180701|2017-06-26 11:00,26,135.65,136.15,135.55,135.8,34
20180701|2017-06-26 11:30,26,135.65,135.9,135.45,135.9,21
20180701|2017-06-26 12:00,26,135.95,136.1,135.75,136.1,16
20180701|2017-06-27 05:00,27,136.4,136.65,136.4,136.65,15
20180701|2017-06-27 05:30,27,136.45,136.5,136.45,136.5,14
20180701|2017-06-27 06:00,27,136.55,136.55,136.55,136.55,2
20180701|2017-06-27 06:30,27,136.45,136.45,136.45,136.45,1
20180701|2017-06-27 07:00,27,136.8,137.75,136.8,137.65,19
20180701|2017-06-27 07:30,27,137.6,137.65,137.4,137.4,25
20180701|2017-06-27 08:00,27,137.25,137.25,137.25,137.25,9
20180701|2017-06-27 08:30,27,136.9,136.9,136.5,136.5,7
20180701|2017-06-27 09:00,27,136.2,136.2,136.2,136.2,2
20180701|2017-06-27 10:00,27,136.65,136.65,136.65,136.65,2
20180701|2017-06-27 10:30,27,137,137,137,137,1
20180701|2017-06-27 11:00,27,137.2,137.35,137.2,137.2,14
20180701|2017-06-27 11:30,27,137,137.15,137,137.15,5
20180701|2017-06-27 12:00,27,136.7,136.9,136.7,136.85,28
20180701|2017-06-28 03:00,28,137.3,137.3,137.3,137.3,1
20180701|2017-06-28 05:00,28,137.05,137.05,137,137.05,6
20180701|2017-06-28 06:00,28,137.4,137.45,137.4,137.45,4
20180701|2017-06-28 06:30,28,137,137,136.4,136.4,14
20180701|2017-06-28 07:30,28,136.65,136.75,136.65,136.75,2
20180701|2017-06-28 08:00,28,135.9,135.9,135.9,135.9,1
20180701|2017-06-28 08:30,28,135.7,136,135.7,135.95,4
20180701|2017-06-28 09:00,28,136.15,136.15,135.85,135.85,50
20180701|2017-06-28 09:30,28,135.65,135.8,135.65,135.75,10
20180701|2017-06-28 10:00,28,135.55,135.55,135.15,135.15,5
20180701|2017-06-28 10:30,28,134.85,135.1,134.85,135.1,9
20180701|2017-06-28 11:00,28,135.25,135.4,135.25,135.4,11
20180701|2017-06-28 11:30,28,135.35,135.4,135.2,135.4,62
20180701|2017-06-28 12:00,28,135.6,136.6,135.6,136.55,15
20180701|2017-06-29 03:00,29,136.5,137.15,136.5,137.15,8
20180701|2017-06-29 04:00,29,137,137,137,137,1
20180701|2017-06-29 04:30,29,137.05,137.1,137,137,11
20180701|2017-06-29 05:30,29,136.95,136.95,136.95,136.95,1
20180701|2017-06-29 07:00,29,137.15,137.15,136.5,136.6,25
20180701|2017-06-29 07:30,29,136.7,136.95,136.7,136.75,9
20180701|2017-06-29 08:30,29,138.1,138.1,137.95,138,10
20180701|2017-06-29 09:00,29,138,138,137.95,137.95,9
20180701|2017-06-29 09:30,29,138.35,138.4,138,138,29
20180701|2017-06-29 10:00,29,138.35,138.35,138.35,138.35,3
20180701|2017-06-29 10:30,29,138.15,138.15,138.05,138.05,2
20180701|2017-06-29 11:00,29,138.7,139.25,138.7,138.8,57
20180701|2017-06-29 11:30,29,138.95,139.25,138.75,138.8,20
20180701|2017-06-29 12:00,29,138.95,139,137.6,137.6,25
20180701|2017-06-30 03:00,30,138.5,138.5,138.5,138.5,2
20180701|2017-06-30 03:30,30,138.65,138.65,138.5,138.6,5
20180701|2017-06-30 04:00,30,138.7,138.7,138.3,138.4,20
20180701|2017-06-30 06:00,30,139.1,139.15,139.1,139.15,9
20180701|2017-06-30 07:30,30,138.9,138.9,138,138.15,75
20180701|2017-06-30 08:00,30,137.75,138.25,137.35,137.8,79
20180701|2017-06-30 08:30,30,137.95,138.1,137.65,137.85,101
20180701|2017-06-30 09:00,30,137.85,138,137.25,137.25,69
20180701|2017-06-30 09:30,30,137.45,137.9,137.45,137.5,8
20180701|2017-06-30 10:00,30,137.65,137.65,137.05,137.25,21
20180701|2017-06-30 10:30,30,137.65,138,137.5,138,49
20180701|2017-06-30 11:00,30,137.6,137.85,137.6,137.85,32
20180701|2017-06-30 11:30,30,138.35,138.35,138,138,4
20180701|2017-06-30 12:00,30,137.95,137.95,137,137.65,117
20180701|2017-07-03 03:00,3,138.2,138.95,138.15,138.85,46
20180701|2017-07-03 03:30,3,139.2,139.4,139.2,139.4,2
20180701|2017-07-03 04:00,3,139.2,139.25,139.15,139.15,14
20180701|2017-07-03 04:30,3,139,139.2,139,139.2,35
20180701|2017-07-03 05:00,3,139.15,139.2,138.75,138.75,46
20180701|2017-07-03 05:30,3,138.9,139.4,138.9,139.3,5
20180701|2017-07-03 06:00,3,139.45,139.45,139.45,139.45,3
20180701|2017-07-03 06:30,3,139.35,139.35,139.2,139.2,5
20180701|2017-07-03 07:00,3,139.25,139.6,138.8,139.5,27
20180701|2017-07-03 07:30,3,138.9,139.25,138.75,138.75,26
20180701|2017-07-03 08:00,3,138.85,138.95,138.6,138.95,20
20180701|2017-07-03 08:30,3,138.7,138.8,138.15,138.8,39
20180701|2017-07-03 09:00,3,138.4,138.55,138.1,138.1,5
20180701|2017-07-03 09:30,3,137.95,138.3,137.95,138.2,35
20180701|2017-07-03 10:00,3,138.4,138.9,138.4,138.9,7
20180701|2017-07-03 10:30,3,138.8,140.75,138.8,140.5,79
20180701|2017-07-03 11:00,3,140.45,140.45,139.85,139.85,32
20180701|2017-07-03 11:30,3,139.7,139.8,139.65,139.65,13
20180701|2017-07-03 12:00,3,139.55,139.55,138.9,139.15,50
20180701|2017-07-05 03:00,5,139.7,140.15,139.7,140.05,28
20180701|2017-07-05 04:00,5,139.6,139.6,139.6,139.6,1
20180701|2017-07-05 04:30,5,139.6,139.6,139.6,139.6,1
20180701|2017-07-05 05:00,5,139.6,139.6,139.6,139.6,1
20180701|2017-07-05 06:00,5,139.4,139.4,139.3,139.3,3
20180701|2017-07-05 06:30,5,139.35,139.35,139.35,139.35,4
20180701|2017-07-05 07:00,5,139.45,139.45,139.45,139.45,5
20180701|2017-07-05 07:30,5,139.55,140.6,139.45,140.3,19
20180701|2017-07-05 08:00,5,140.85,141.05,140.65,140.85,10
20180701|2017-07-05 08:30,5,140.85,141.5,140.75,141.15,83
20180701|2017-07-05 09:00,5,140.7,140.7,140.3,140.55,25
20180701|2017-07-05 09:30,5,140.7,140.9,140.7,140.7,10
20180701|2017-07-05 10:00,5,140.95,141.05,140.8,140.95,8
20180701|2017-07-05 10:30,5,140.8,140.8,140.8,140.8,3
20180701|2017-07-05 11:00,5,140.75,141.2,140.75,141.2,4
20180701|2017-07-05 11:30,5,141.75,142.25,141,141,42
20180701|2017-07-05 12:00,5,141.1,141.7,141.1,141.25,109
20180701|2017-07-06 03:00,6,140.95,141.4,140.95,141.4,21
20180701|2017-07-06 03:30,6,141.6,141.9,141.6,141.9,9
20180701|2017-07-06 04:30,6,142.05,142.05,142.05,142.05,2
20180701|2017-07-06 05:00,6,142.1,142.1,142,142,4
20180701|2017-07-06 05:30,6,142.3,142.3,142.3,142.3,1
20180701|2017-07-06 06:00,6,142.15,142.15,142.15,142.15,1
20180701|2017-07-06 06:30,6,142.1,142.4,142.1,142.35,22
20180701|2017-07-06 07:00,6,142.1,142.1,141.55,141.55,11
20180701|2017-07-06 07:30,6,142.2,142.35,140.9,140.9,22
20180701|2017-07-06 08:00,6,141.4,141.4,140.55,140.7,12
20180701|2017-07-06 08:30,6,140.7,140.75,139.9,139.9,13
20180701|2017-07-06 09:00,6,140.05,140.1,140.05,140.1,15
20180701|2017-07-06 09:30,6,139,139.25,139,139.25,26
20180701|2017-07-06 10:00,6,139.3,139.6,139.3,139.55,10
20180701|2017-07-06 10:30,6,140.15,140.15,140.15,140.15,1
20180701|2017-07-06 11:00,6,140.35,140.65,140.35,140.65,5
20180701|2017-07-06 11:30,6,140.1,140.15,139.95,140.05,25
20180701|2017-07-06 12:00,6,140.1,140.55,139.95,140.35,89
20180701|2017-07-07 03:00,7,140.75,140.75,140.5,140.75,4
20180701|2017-07-07 03:30,7,140.8,140.85,140.2,140.2,22
20180701|2017-07-07 04:00,7,139.75,139.75,139.75,139.75,2
20180701|2017-07-07 04:30,7,139.7,139.7,139.7,139.7,4
20180701|2017-07-07 05:00,7,139.6,139.6,139.1,139.1,21
20180701|2017-07-07 05:30,7,139.2,139.6,139.2,139.6,2
20180701|2017-07-07 06:00,7,139.4,139.4,139.25,139.25,3
20180701|2017-07-07 07:00,7,138.4,139.45,138.4,139.45,5
20180701|2017-07-07 07:30,7,139.6,139.7,139.1,139.15,32
20180701|2017-07-07 08:00,7,139.15,139.75,138.9,139.75,58
20180701|2017-07-07 08:30,7,139.9,139.9,139.45,139.7,40
20180701|2017-07-07 09:00,7,139.5,139.6,139.4,139.6,14
20180701|2017-07-07 09:30,7,139.75,140.05,139.75,139.75,11
20180701|2017-07-07 10:00,7,139.7,139.7,139.55,139.55,19
20180701|2017-07-07 10:30,7,139.45,140,139.45,140,34
20180701|2017-07-07 11:00,7,139.95,140.6,139.95,140,60
20180701|2017-07-07 11:30,7,140.3,140.3,140.1,140.25,12
20180701|2017-07-07 12:00,7,140.4,140.45,140.2,140.2,34
20180701|2017-07-10 03:00,10,140.05,140.65,140.05,140.65,6
20180701|2017-07-10 05:30,10,140.45,140.45,140.45,140.45,8
20180701|2017-07-10 06:00,10,140.55,140.55,140.55,140.55,3
20180701|2017-07-10 06:30,10,140.25,140.25,139.95,139.95,9
20180701|2017-07-10 07:00,10,139.9,140.2,139.9,140.2,5
20180701|2017-07-10 07:30,10,139.9,139.9,139.35,139.45,46
20180701|2017-07-10 08:00,10,138.85,139.5,138.85,139.5,16
20180701|2017-07-10 08:30,10,139.4,139.4,139.4,139.4,1
20180701|2017-07-10 09:00,10,139.05,139.3,138.85,139.05,121
20180701|2017-07-10 09:30,10,139.05,139.15,138.55,138.55,28
20180701|2017-07-10 10:00,10,138.85,139.5,138.85,139.3,10
20180701|2017-07-10 10:30,10,139.6,140.25,139.6,140.1,40
20180701|2017-07-10 11:00,10,140.3,140.75,140.3,140.4,52
20180701|2017-07-10 12:00,10,139.5,140.3,139.2,140.3,17
20180701|2017-07-11 03:00,11,140.65,140.65,140.65,140.65,1
20180701|2017-07-11 03:30,11,140.6,140.6,140.35,140.35,19
20180701|2017-07-11 04:00,11,140.35,140.35,140.3,140.3,2
20180701|2017-07-11 04:30,11,140.1,140.1,140.1,140.1,1
20180701|2017-07-11 06:00,11,140.05,140.05,140.05,140.05,2
20180701|2017-07-11 07:00,11,140.05,140.25,140.05,140.25,5
20180701|2017-07-11 07:30,11,139.5,139.85,139.5,139.7,12
20180701|2017-07-11 08:00,11,139.75,139.75,139.7,139.75,3
20180701|2017-07-11 08:30,11,139.25,139.25,138.8,138.85,9
20180701|2017-07-11 10:00,11,139.05,139.05,138.05,138.3,41
20180701|2017-07-11 10:30,11,138.4,138.4,137.55,137.75,38
20180701|2017-07-11 11:00,11,137.85,137.95,137.5,137.5,28
20180701|2017-07-11 11:30,11,137.9,138,137.9,138,6
20180701|2017-07-11 12:00,11,138.1,138.55,138.1,138.55,16
20180701|2017-07-12 03:00,12,138.55,138.55,138.25,138.5,12
20180701|2017-07-12 03:30,12,138.45,138.45,138.45,138.45,1
20180701|2017-07-12 04:00,12,137.75,137.95,137.7,137.85,27
20180701|2017-07-12 05:00,12,138.1,138.1,138.1,138.1,1
20180701|2017-07-12 05:30,12,138.25,138.7,138.25,138.4,5
20180701|2017-07-12 06:00,12,138,138,137.75,137.75,3
20180701|2017-07-12 08:00,12,138.2,138.2,138.2,138.2,2
20180701|2017-07-12 08:30,12,138.65,139.25,138.65,139.25,11
20180701|2017-07-12 09:00,12,139.45,139.45,139.45,139.45,3
20180701|2017-07-12 10:00,12,139.2,139.2,139.2,139.2,1
20180701|2017-07-12 11:30,12,139.05,139.05,139.05,139.05,1
20180701|2017-07-12 12:00,12,139.1,139.25,138.95,139.1,21
20180701|2017-07-13 03:00,13,139.45,139.7,139.4,139.7,16
20180701|2017-07-13 03:30,13,139.5,139.95,139.5,139.95,8
20180701|2017-07-13 04:00,13,139.9,139.9,139.9,139.9,1
20180701|2017-07-13 04:30,13,140,140,140,140,3
20180701|2017-07-13 05:30,13,139.9,140.35,139.9,140.35,11
20180701|2017-07-13 06:30,13,140.5,141.25,140.4,141.25,31
20180701|2017-07-13 07:00,13,141.4,141.6,141.35,141.35,28
20180701|2017-07-13 07:30,13,142.15,143.25,142.15,142.55,48
20180701|2017-07-13 08:00,13,142.3,142.3,141.95,141.95,13
20180701|2017-07-13 08:30,13,141.9,141.9,141.5,141.5,68
20180701|2017-07-13 09:00,13,141.7,141.7,141.2,141.2,7
20180701|2017-07-13 09:30,13,141.25,142.15,141.25,142.15,15
20180701|2017-07-13 10:00,13,142.5,142.5,142.5,142.5,1
20180701|2017-07-13 10:30,13,142.8,142.8,142.65,142.65,3
20180701|2017-07-13 11:00,13,142.4,142.5,141.9,142.05,8
20180701|2017-07-13 11:30,13,142.5,142.7,142.5,142.65,13
20180701|2017-07-13 12:00,13,142.45,143.15,142.45,142.55,58
20180701|2017-07-14 03:00,14,142.55,143.15,142.5,143,49
20180701|2017-07-14 03:30,14,142.9,143.05,142.9,143,16
20180701|2017-07-14 04:00,14,143.05,143.1,143,143.1,6
20180701|2017-07-14 04:30,14,143.3,143.3,143.3,143.3,1
20180701|2017-07-14 05:00,14,143.35,143.5,143.35,143.5,3
20180701|2017-07-14 06:30,14,143.35,143.55,143.35,143.55,13
20180701|2017-07-14 07:00,14,143.6,144.1,143.6,144.1,38
20180701|2017-07-14 07:30,14,144.2,144.5,144.2,144.5,14
20180701|2017-07-14 08:00,14,144.55,144.55,144.55,144.55,3
20180701|2017-07-14 08:30,14,144.6,144.7,144.45,144.6,60
20180701|2017-07-14 09:00,14,144.7,145.3,144.7,145.2,28
20180701|2017-07-14 09:30,14,145.1,145.3,144.95,145.3,29
20180701|2017-07-14 10:00,14,145.25,145.3,144.4,144.55,49
20180701|2017-07-14 10:30,14,144.7,144.9,144.7,144.8,30
20180701|2017-07-14 11:00,14,144.8,144.95,144.8,144.95,21
20180701|2017-07-14 11:30,14,144.75,144.75,144.75,144.75,2
20180701|2017-07-14 12:00,14,145.1,145.3,144.9,144.9,71
20180701|2017-07-17 03:00,17,145.15,145.15,145.15,145.15,1
20180701|2017-07-17 03:30,17,144.9,144.9,144.9,144.9,2
20180701|2017-07-17 04:00,17,144.8,144.8,144.75,144.75,10
20180701|2017-07-17 05:00,17,145.1,145.1,145.05,145.05,5
20180701|2017-07-17 05:30,17,145.55,145.65,145.55,145.65,3
20180701|2017-07-17 06:00,17,145.6,145.6,145.6,145.6,21
20180701|2017-07-17 06:30,17,145.75,145.95,145.75,145.95,10
20180701|2017-07-17 07:00,17,146.25,146.3,145.95,145.95,19
20180701|2017-07-17 07:30,17,145.8,146.05,144.05,144.55,12
20180701|2017-07-17 08:00,17,144.7,144.7,143.4,143.4,22
20180701|2017-07-17 08:30,17,143.45,144.25,143.45,144.05,8
20180701|2017-07-17 09:00,17,144.75,144.75,144.75,144.75,1
20180701|2017-07-17 09:30,17,145.3,145.4,145.3,145.4,5
20180701|2017-07-17 10:00,17,144.85,144.85,144.85,144.85,1
20180701|2017-07-17 10:30,17,144.95,144.95,144.95,144.95,1
20180701|2017-07-17 11:00,17,144.75,144.75,144.75,144.75,8
20180701|2017-07-17 11:30,17,144.45,144.45,144.45,144.45,1
20180701|2017-07-17 12:00,17,145,145,144.55,144.9,53
20180701|2017-07-18 03:00,18,144.35,145.05,144.3,145.05,26
20180701|2017-07-18 03:30,18,145.45,145.45,145.4,145.45,11
20180701|2017-07-18 04:00,18,145.5,145.5,145.5,145.5,5
20180701|2017-07-18 05:00,18,145.5,145.65,145.45,145.65,14
20180701|2017-07-18 06:00,18,145.65,145.65,145.65,145.65,1
20180701|2017-07-18 06:30,18,145.25,145.25,145.25,145.25,1
20180701|2017-07-18 07:00,18,144.8,144.8,144.6,144.6,4
20180701|2017-07-18 07:30,18,144.8,144.9,144.7,144.9,15
20180701|2017-07-18 08:00,18,145.05,145.2,145.05,145.15,54
20180701|2017-07-18 08:30,18,145,145,144.65,144.8,7
20180701|2017-07-18 09:00,18,144.8,145.3,144.75,145.3,4
20180701|2017-07-18 09:30,18,145.2,145.35,145.05,145.35,15
20180701|2017-07-18 10:00,18,145.8,145.8,145.8,145.8,2
20180701|2017-07-18 10:30,18,145.35,145.35,145.35,145.35,2
20180701|2017-07-18 11:00,18,145.65,145.65,145.5,145.65,5
20180701|2017-07-18 11:30,18,146.35,146.45,146.3,146.4,10
20180701|2017-07-18 12:00,18,146.45,146.45,145.95,145.95,12
20180701|2017-07-19 03:00,19,145.9,145.9,145.85,145.85,3
20180701|2017-07-19 03:30,19,145.8,145.95,145.8,145.95,5
20180701|2017-07-19 04:00,19,146,146.15,146,146.15,17
20180701|2017-07-19 05:00,19,145.95,145.95,145.7,145.7,3
20180701|2017-07-19 06:30,19,146,146.3,146,146.1,10
20180701|2017-07-19 07:00,19,146.6,146.95,146.5,146.55,47
20180701|2017-07-19 07:30,19,146.5,146.55,145.7,145.7,15
20180701|2017-07-19 08:00,19,145.95,146.6,145.8,146.6,75
20180701|2017-07-19 08:30,19,146.95,147.15,146.8,147.05,16
20180701|2017-07-19 09:00,19,146.95,146.95,146.7,146.9,73
20180701|2017-07-19 09:30,19,146.85,146.9,146.6,146.7,13
20180701|2017-07-19 10:00,19,146.55,146.55,146.05,146.1,76
20180701|2017-07-19 10:30,19,146.45,146.5,146.15,146.15,19
20180701|2017-07-19 11:00,19,146.1,146.5,146.1,146.3,36
20180701|2017-07-19 11:30,19,146.45,147.05,146.45,147.05,57
20180701|2017-07-19 12:00,19,147,147.15,146.95,147.15,55
20180701|2017-07-20 03:00,20,146.6,146.85,146.15,146.15,4
20180701|2017-07-20 03:30,20,146.3,146.55,146.3,146.55,3
20180701|2017-07-20 06:00,20,146.35,146.35,146.3,146.3,3
20180701|2017-07-20 08:00,20,146.05,146.05,145.95,145.95,6
20180701|2017-07-20 08:30,20,146.25,146.45,146.25,146.4,15
20180701|2017-07-20 09:00,20,146.35,146.7,146.35,146.7,2
20180701|2017-07-20 09:30,20,146.8,146.8,146.75,146.75,2
20180701|2017-07-20 10:00,20,146.65,146.65,146.65,146.65,10
20180701|2017-07-20 11:30,20,146.55,146.65,146.4,146.4,20
20180701|2017-07-20 12:00,20,146.4,146.45,146.2,146.25,35
20180701|2017-07-21 03:00,21,146.45,146.6,146.25,146.6,32
20180701|2017-07-21 03:30,21,146.35,146.45,146.35,146.45,11
20180701|2017-07-21 04:00,21,146.6,146.6,146.45,146.45,27
20180701|2017-07-21 04:30,21,146.6,146.6,146.6,146.6,9
20180701|2017-07-21 05:00,21,146.65,146.65,146.65,146.65,28
20180701|2017-07-21 06:30,21,146.5,146.75,146.5,146.75,13
20180701|2017-07-21 07:00,21,146.9,146.9,146.9,146.9,3
20180701|2017-07-21 07:30,21,147.55,147.6,147.25,147.35,33
20180701|2017-07-21 08:00,21,147.35,147.4,147.35,147.35,18
20180701|2017-07-21 08:30,21,147.5,147.5,147.15,147.4,21
20180701|2017-07-21 09:30,21,147.3,147.3,147.3,147.3,4
20180701|2017-07-21 10:00,21,147.35,147.35,147.3,147.3,2
20180701|2017-07-21 11:00,21,147.5,147.5,147.35,147.35,5
20180701|2017-07-21 12:00,21,147.7,148,147.65,147.75,48
20180701|2017-07-24 03:00,24,146.8,147.15,146.8,147.1,18
20180701|2017-07-24 06:30,24,146.65,146.65,144.65,144.75,6
20180701|2017-07-24 07:00,24,145,145.55,144.1,145.3,93
20180701|2017-07-24 07:30,24,145.55,146.35,145.4,146,49
20180701|2017-07-24 08:00,24,146.35,146.75,146.3,146.5,58
20180701|2017-07-24 08:30,24,146.15,146.7,146.15,146.7,18
20180701|2017-07-24 09:00,24,146.7,146.7,146.1,146.1,19
20180701|2017-07-24 09:30,24,146.15,146.15,146,146,24
20180701|2017-07-24 10:00,24,146.15,146.2,144.45,144.45,77
20180701|2017-07-24 10:30,24,144.45,145.15,144.45,144.75,15
20180701|2017-07-24 11:00,24,144.6,144.75,143.95,144.35,108
20180701|2017-07-24 11:30,24,144.2,144.55,144.05,144.05,27
20180701|2017-07-24 12:00,24,144.15,144.2,143.95,144.1,30
20180701|2017-07-25 03:00,25,144.95,144.95,144.4,144.4,7
20180701|2017-07-25 03:30,25,144.05,144.25,144.05,144.25,2
20180701|2017-07-25 04:00,25,144.5,144.5,144.5,144.5,5
20180701|2017-07-25 04:30,25,144.1,144.1,144.1,144.1,6
20180701|2017-07-25 05:00,25,143.85,143.85,143.75,143.75,13
20180701|2017-07-25 05:30,25,143.7,143.85,143.7,143.85,4
20180701|2017-07-25 06:30,25,143.25,143.25,143,143.15,8
20180701|2017-07-25 07:00,25,143.05,143.05,142.9,142.9,17
20180701|2017-07-25 07:30,25,143.05,143.4,143.05,143.4,5
20180701|2017-07-25 08:00,25,143,143,142.35,142.35,37
20180701|2017-07-25 08:30,25,141.5,141.95,141.5,141.7,77
20180701|2017-07-25 09:00,25,141.6,141.6,141,141.25,13
20180701|2017-07-25 09:30,25,141.05,141.35,140.95,141.05,37
20180701|2017-07-25 10:00,25,141.1,141.15,140.95,141.1,83
20180701|2017-07-25 10:30,25,141,141.5,140.95,141.45,48
20180701|2017-07-25 11:00,25,141.6,141.85,141.6,141.7,6
20180701|2017-07-25 11:30,25,141.6,141.7,141.4,141.65,14
20180701|2017-07-25 12:00,25,141.65,142.4,141.55,142.3,91
20180701|2017-07-26 03:00,26,142.2,142.5,141.85,141.95,24
20180701|2017-07-26 03:30,26,141.9,141.9,141.7,141.75,45
20180701|2017-07-26 05:00,26,141.95,141.95,141.95,141.95,1
20180701|2017-07-26 05:30,26,142.05,142.05,142.05,142.05,2
20180701|2017-07-26 07:00,26,142.15,142.35,142.15,142.3,16
20180701|2017-07-26 07:30,26,142.6,143.4,142.6,143.05,61
20180701|2017-07-26 08:00,26,143.55,143.55,143.2,143.55,4
20180701|2017-07-26 08:30,26,143.55,144.25,143.4,144.15,44
20180701|2017-07-26 09:00,26,144.15,144.4,143.9,143.9,53
20180701|2017-07-26 09:30,26,143.95,144.35,143.9,143.9,23
20180701|2017-07-26 10:00,26,144.15,145.05,144.15,145,71
20180701|2017-07-26 10:30,26,144.85,145.35,144.45,145.35,74
20180701|2017-07-26 11:00,26,145.3,145.95,145.25,145.7,178
20180701|2017-07-26 11:30,26,145.65,146.1,145.65,145.8,21
20180701|2017-07-26 12:00,26,145.85,146.5,145.75,145.9,65
20180701|2017-07-27 03:00,27,146.55,147.65,146.55,147.25,116
20180701|2017-07-27 03:30,27,147.1,147.35,147,147.25,24
20180701|2017-07-27 04:30,27,147,147.1,146.9,147.1,4
20180701|2017-07-27 05:00,27,147.05,147.05,146.7,146.7,18
20180701|2017-07-27 05:30,27,146.9,147.05,146.9,147.05,16
20180701|2017-07-27 06:00,27,147.25,147.25,147.05,147.25,7
20180701|2017-07-27 06:30,27,147.1,147.2,147.05,147.2,11
20180701|2017-07-27 07:00,27,147.05,147.1,146.6,146.75,36
20180701|2017-07-27 07:30,27,146.8,147.75,146.8,147.75,143
20180701|2017-07-27 08:00,27,147.3,147.9,146.85,147.35,122
20180701|2017-07-27 08:30,27,147.6,147.6,146.75,147.15,29
20180701|2017-07-27 09:00,27,147.05,147.45,147.05,147.45,28
20180701|2017-07-27 09:30,27,147.3,147.5,147.1,147.4,9
20180701|2017-07-27 10:00,27,146.95,147,145.65,145.65,72
20180701|2017-07-27 11:00,27,146.75,146.75,146.05,146.05,5
20180701|2017-07-27 11:30,27,146.35,147.1,146.35,147.05,8
20180701|2017-07-27 12:00,27,146.95,147.5,146.95,147,33
20180701|2017-07-28 03:00,28,147,147.1,147,147.1,4
20180701|2017-07-28 04:00,28,146.55,146.6,146.55,146.6,5
20180701|2017-07-28 04:30,28,146.55,146.55,146.35,146.35,15
20180701|2017-07-28 05:00,28,146.55,146.65,146.55,146.65,4
20180701|2017-07-28 06:30,28,147.45,147.45,147.45,147.45,1
20180701|2017-07-28 07:00,28,148,148.75,148,148.45,110
20180701|2017-07-28 07:30,28,148.85,149.55,148.85,149.15,91
20180701|2017-07-28 08:00,28,149.55,149.75,149.5,149.55,45
20180701|2017-07-28 08:30,28,149.6,150.2,149.3,149.3,118
20180701|2017-07-28 09:00,28,149.3,149.3,148.95,149.2,37
20180701|2017-07-28 09:30,28,149.25,149.3,149.2,149.2,31
20180701|2017-07-28 10:00,28,149.55,149.6,149.35,149.6,33
20180701|2017-07-28 10:30,28,149.85,149.9,149.7,149.7,17
20180701|2017-07-28 11:00,28,149.7,149.8,149.25,149.25,48
20180701|2017-07-28 11:30,28,149.65,149.7,149.4,149.45,13
20180701|2017-07-28 12:00,28,149.5,149.55,149.05,149.3,26
20180701|2017-07-31 03:30,31,149.1,149.1,149.1,149.1,5
20180701|2017-07-31 06:30,31,149,149.05,148.95,149.05,5
20180701|2017-07-31 07:30,31,149.6,149.8,149.55,149.65,10
20180701|2017-07-31 08:00,31,150.1,150.4,150.05,150.35,35
20180701|2017-07-31 08:30,31,150.35,150.4,150,150.1,68
20180701|2017-07-31 09:00,31,150.1,150.15,149.7,149.7,67
20180701|2017-07-31 09:30,31,149.65,149.65,149.65,149.65,1
20180701|2017-07-31 10:30,31,149.95,149.95,149.75,149.95,30
20180701|2017-07-31 11:00,31,149.95,150.15,149.95,150,12
20180701|2017-07-31 12:00,31,150.25,150.7,150.25,150.25,120
20180701|2017-08-01 03:00,1,150.3,150.3,150.3,150.3,1
20180701|2017-08-01 04:30,1,150.55,150.55,150.5,150.5,5
20180701|2017-08-01 06:30,1,150.65,150.7,150.65,150.7,4
20180701|2017-08-01 07:00,1,150.85,150.85,150.65,150.75,16
20180701|2017-08-01 07:30,1,150.1,150.1,149.15,149.65,42
20180701|2017-08-01 08:00,1,149.85,150,149.4,149.4,26
20180701|2017-08-01 08:30,1,149.55,149.55,149.15,149.45,11
20180701|2017-08-01 09:00,1,149.65,150.05,149.65,150,30
20180701|2017-08-01 09:30,1,150,150.1,149.8,150.1,33
20180701|2017-08-01 10:30,1,149.95,149.95,149.95,149.95,1
20180701|2017-08-01 11:00,1,149.8,149.8,147.2,148.05,103
20180701|2017-08-01 11:30,1,147.85,148.7,147.75,148.55,44
20180701|2017-08-01 12:00,1,149.15,149.4,149.05,149.25,48
20180701|2017-08-02 03:30,2,149.25,149.25,149.25,149.25,1
20180701|2017-08-02 04:00,2,149.2,149.6,149.2,149.55,7
20180701|2017-08-02 04:30,2,149.55,149.55,149.25,149.25,4
20180701|2017-08-02 05:00,2,148.95,149.15,148.95,149.15,8
20180701|2017-08-02 05:30,2,149.4,149.4,149.2,149.2,5
20180701|2017-08-02 06:00,2,149.4,149.4,149.4,149.4,1
20180701|2017-08-02 07:00,2,150.15,150.15,149.85,149.85,2
20180701|2017-08-02 07:30,2,150.35,150.35,150.35,150.35,3
20180701|2017-08-02 08:00,2,150.6,150.65,150.5,150.55,22
20180701|2017-08-02 08:30,2,151.1,151.65,151.1,151.35,90
20180701|2017-08-02 09:00,2,151.6,151.75,151.35,151.6,97
20180701|2017-08-02 09:30,2,151.65,151.65,150.85,151.35,31
20180701|2017-08-02 10:00,2,151.4,151.7,151.35,151.5,50
20180701|2017-08-02 10:30,2,152.05,152.05,152.05,152.05,1
20180701|2017-08-02 11:00,2,151.85,151.95,151.75,151.8,21
20180701|2017-08-02 11:30,2,151.8,151.8,151.8,151.8,1
20180701|2017-08-02 12:00,2,152.15,152.45,151.35,151.55,26
20180701|2017-08-03 06:30,3,152,152,152,152,1
20180701|2017-08-03 07:00,3,152,152.3,152,152.3,8
20180701|2017-08-03 07:30,3,152.55,152.65,152.25,152.35,29
20180701|2017-08-03 08:00,3,152.5,152.8,152.5,152.55,49
20180701|2017-08-03 08:30,3,152.6,152.6,150.95,151.4,133
20180701|2017-08-03 09:00,3,151.2,151.45,150.6,150.7,58
20180701|2017-08-03 09:30,3,150.7,151.6,150.7,151.5,58
20180701|2017-08-03 10:00,3,151.95,151.95,151.4,151.4,7
20180701|2017-08-03 10:30,3,151.8,151.95,151.6,151.7,33
20180701|2017-08-03 11:00,3,151.9,151.95,151.65,151.65,48
20180701|2017-08-03 11:30,3,151.5,151.5,150.4,150.4,29
20180701|2017-08-03 12:00,3,151.15,151.7,151.1,151.5,80
20180701|2017-08-04 03:00,4,150.95,151.4,150.9,151.35,36
20180701|2017-08-04 03:30,4,151.4,151.65,151.4,151.65,10
20180701|2017-08-04 04:00,4,151.7,151.75,151.6,151.6,8
20180701|2017-08-04 04:30,4,151.7,151.7,151.7,151.7,1
20180701|2017-08-04 05:00,4,151.9,151.9,151.6,151.6,34
20180701|2017-08-04 05:30,4,151.6,151.8,151.6,151.8,3
20180701|2017-08-04 07:00,4,152.5,152.65,152.5,152.5,22
20180701|2017-08-04 07:30,4,152.25,152.5,152.1,152.5,18
20180701|2017-08-04 08:00,4,152.4,152.75,152.4,152.75,4
20180701|2017-08-04 08:30,4,152.7,152.7,151.9,152.25,22
20180701|2017-08-04 09:00,4,151.85,151.95,151.4,151.95,29
20180701|2017-08-04 09:30,4,151.95,151.95,151.7,151.7,18
20180701|2017-08-04 10:00,4,151.8,151.85,151.8,151.8,15
20180701|2017-08-04 10:30,4,151.55,152,151.55,151.95,23
20180701|2017-08-04 11:00,4,150.85,151.05,150.8,151,23
20180701|2017-08-04 11:30,4,150.95,151,150.6,150.9,19
20180701|2017-08-04 12:00,4,150.9,151.55,150.9,151.55,14
20180701|2017-08-07 03:00,7,151.05,151.1,150.95,151.05,20
20180701|2017-08-07 04:00,7,151.15,151.2,151.15,151.2,19
20180701|2017-08-07 04:30,7,151.2,151.2,151.15,151.2,5
20180701|2017-08-07 05:00,7,151.4,151.65,151.4,151.65,12
20180701|2017-08-07 05:30,7,151.65,151.7,151.65,151.65,6
20180701|2017-08-07 06:00,7,151.55,151.9,151.55,151.9,17
20180701|2017-08-07 06:30,7,151.95,151.95,151.9,151.9,3
20180701|2017-08-07 07:00,7,152.05,152.75,152.05,152.75,13
20180701|2017-08-07 07:30,7,152.95,153.4,152.55,152.75,67
20180701|2017-08-07 08:00,7,152.55,153.05,152.55,152.9,20
20180701|2017-08-07 08:30,7,153.05,153.6,153.05,153.4,13
20180701|2017-08-07 09:00,7,153.3,153.3,153.25,153.25,13
20180701|2017-08-07 09:30,7,153.45,153.55,153.35,153.35,30
20180701|2017-08-07 10:00,7,153.35,153.6,153.35,153.6,21
20180701|2017-08-07 10:30,7,153.7,153.9,153.7,153.75,106
20180701|2017-08-07 11:00,7,153.7,153.8,153.4,153.5,61
20180701|2017-08-07 11:30,7,153.85,154.05,153.85,153.95,10
20180701|2017-08-07 12:00,7,153.5,153.8,153.25,153.4,83
20180701|2017-08-08 03:00,8,153.4,154.2,153.4,154.2,10
20180701|2017-08-08 03:30,8,154.3,154.4,154.3,154.4,26
20180701|2017-08-08 05:30,8,154.25,154.25,154.05,154.05,5
20180701|2017-08-08 06:00,8,154.3,154.3,154.3,154.3,3
20180701|2017-08-08 06:30,8,154.25,154.45,154.25,154.45,4
20180701|2017-08-08 07:00,8,154.55,154.65,154.45,154.45,28
20180701|2017-08-08 07:30,8,154.65,154.7,154,154.45,142
20180701|2017-08-08 08:00,8,154.5,154.7,154.35,154.6,53
20180701|2017-08-08 08:30,8,154.6,155,154.6,154.9,36
20180701|2017-08-08 09:00,8,154.95,154.95,154.5,154.65,36
20180701|2017-08-08 09:30,8,154.1,154.45,154.05,154.3,49
20180701|2017-08-08 10:00,8,154.1,154.1,154.05,154.05,8
20180701|2017-08-08 10:30,8,154,154.35,154,154.25,12
20180701|2017-08-08 11:00,8,154.15,154.3,154.1,154.3,30
20180701|2017-08-08 11:30,8,154.3,154.3,153.75,153.85,31
20180701|2017-08-08 12:00,8,154.2,154.35,153.85,154,72
20180701|2017-08-09 03:00,9,153.5,153.65,153.45,153.55,27
20180701|2017-08-09 03:30,9,153.6,153.7,153.3,153.3,43
20180701|2017-08-09 04:00,9,153.45,153.45,151.65,152.7,100
20180701|2017-08-09 06:30,9,152.6,152.75,152.6,152.75,15
20180701|2017-08-09 07:00,9,153,153,152.75,152.9,6
20180701|2017-08-09 07:30,9,152.9,153.55,152.9,153.5,11
20180701|2017-08-09 08:00,9,153.75,153.75,153.45,153.75,15
20180701|2017-08-09 08:30,9,153.8,154.25,153.8,154.2,47
20180701|2017-08-09 09:00,9,154.25,154.3,153.95,154.05,22
20180701|2017-08-09 09:30,9,154.15,154.7,154.15,154.5,61
20180701|2017-08-09 10:00,9,154.45,154.45,153.9,154.15,32
20180701|2017-08-09 10:30,9,154.1,154.55,153.85,154.2,30
20180701|2017-08-09 11:00,9,154.1,154.1,153.8,154,32
20180701|2017-08-09 11:30,9,153.9,154.15,153.85,154,33
20180701|2017-08-09 12:00,9,154.1,154.3,153.95,154.15,99
20180701|2017-08-10 03:00,10,153.85,154,153.75,154,10
20180701|2017-08-10 03:30,10,153.7,153.7,153.7,153.7,5
20180701|2017-08-10 04:00,10,153.6,153.7,153.05,153.05,159
20180701|2017-08-10 04:30,10,152.9,153.25,152.9,153.25,2
20180701|2017-08-10 06:30,10,153.15,153.25,153.15,153.25,67
20180701|2017-08-10 07:00,10,153.05,153.65,153.05,153.65,62
20180701|2017-08-10 07:30,10,154.1,154.5,154,154.5,41
20180701|2017-08-10 08:00,10,154.5,154.75,154.4,154.5,40
20180701|2017-08-10 08:30,10,154.2,154.2,154,154,34
20180701|2017-08-10 09:00,10,153.4,153.4,152.25,152.25,44
20180701|2017-08-10 09:30,10,152.6,152.6,151.4,151.7,25
20180701|2017-08-10 10:00,10,151.75,152.15,151.65,152.15,36
20180701|2017-08-10 10:30,10,152.4,152.7,152.4,152.45,19
20180701|2017-08-10 11:00,10,152.15,152.15,152.1,152.1,3
20180701|2017-08-10 11:30,10,151.4,151.5,151.05,151.4,56
20180701|2017-08-10 12:00,10,151.5,151.5,149.4,150.35,144
20180701|2017-08-11 03:00,11,149.95,149.95,149.05,149.25,45
20180701|2017-08-11 03:30,11,149.6,149.85,149.6,149.85,37
20180701|2017-08-11 04:00,11,149.65,149.65,149.45,149.45,5
20180701|2017-08-11 04:30,11,149.45,149.6,149.45,149.6,2
20180701|2017-08-11 05:00,11,149.2,149.2,148.5,148.5,13
20180701|2017-08-11 05:30,11,148.55,149.2,148.55,149.2,5
20180701|2017-08-11 06:00,11,149.05,149.15,149,149.15,7
20180701|2017-08-11 06:30,11,149.1,149.1,148.85,148.95,9
20180701|2017-08-11 07:00,11,149,149.05,148.75,148.9,19
20180701|2017-08-11 07:30,11,149.15,150.15,149.15,150.1,10
20180701|2017-08-11 08:00,11,150.2,150.35,150.1,150.25,16
20180701|2017-08-11 08:30,11,150.45,151.05,150.45,151.05,32
20180701|2017-08-11 09:00,11,151.05,151.9,151.05,151.8,44
20180701|2017-08-11 09:30,11,151.9,152.1,151.5,151.5,57
20180701|2017-08-11 10:00,11,151.25,151.4,151.25,151.25,16
20180701|2017-08-11 11:00,11,151.15,151.35,151.15,151.3,10
20180701|2017-08-11 11:30,11,151.2,151.5,151.2,151.5,2
20180701|2017-08-11 12:00,11,151.8,152,151.6,151.6,179
20180701|2017-08-14 03:00,14,151.15,151.15,150.9,151.15,6
20180701|2017-08-14 03:30,14,151.2,151.2,150.95,151.05,4
20180701|2017-08-14 04:00,14,151.1,151.1,151,151,2
20180701|2017-08-14 04:30,14,150.65,150.75,150.65,150.7,13
20180701|2017-08-14 05:30,14,150.65,150.65,150.65,150.65,1
20180701|2017-08-14 06:00,14,150.5,150.5,149.5,149.6,15
20180701|2017-08-14 06:30,14,149.5,149.5,149,149,8
20180701|2017-08-14 07:00,14,149.3,149.7,149.3,149.7,2
20180701|2017-08-14 07:30,14,149.1,149.3,148.95,149.05,8
20180701|2017-08-14 08:00,14,149.15,149.15,148.5,148.55,43
20180701|2017-08-14 08:30,14,148.45,148.45,147.95,148,29
20180701|2017-08-14 09:00,14,148,149,148,149,90
20180701|2017-08-14 09:30,14,149.05,149.55,148.95,149.3,79
20180701|2017-08-14 10:00,14,149.5,149.6,149.05,149.05,38
20180701|2017-08-14 10:30,14,149.15,149.25,148.8,149.1,25
20180701|2017-08-14 11:00,14,149.2,149.4,149.05,149.2,37
20180701|2017-08-14 11:30,14,149.1,149.15,148.65,148.65,25
20180701|2017-08-14 12:00,14,148.9,149,148.4,148.65,130
20180701|2017-08-15 03:00,15,148.55,148.55,147.6,147.7,47
20180701|2017-08-15 03:30,15,147.9,148.3,147.9,148.25,14
20180701|2017-08-15 04:00,15,148.1,148.5,148.05,148.25,10
20180701|2017-08-15 04:30,15,148.25,148.25,148.05,148.05,4
20180701|2017-08-15 05:00,15,147.75,147.9,147.75,147.9,2
20180701|2017-08-15 05:30,15,147.7,147.7,147.3,147.35,6
20180701|2017-08-15 06:00,15,147.2,147.25,146.9,147.05,24
20180701|2017-08-15 06:30,15,146.8,146.8,146.7,146.7,2
20180701|2017-08-15 07:00,15,146.75,146.9,146.2,146.25,25
20180701|2017-08-15 07:30,15,146.15,146.15,145.2,145.35,76
20180701|2017-08-15 08:00,15,145.3,145.55,144.85,145.3,86
20180701|2017-08-15 08:30,15,145.55,145.75,144.55,144.6,106
20180701|2017-08-15 09:00,15,144.3,144.55,144.1,144.3,84
20180701|2017-08-15 09:30,15,144.25,144.25,144.05,144.05,27
20180701|2017-08-15 10:00,15,144.05,144.05,143.25,143.7,275
20180701|2017-08-15 10:30,15,143.55,144,143.55,143.95,46
20180701|2017-08-15 11:00,15,143.85,143.85,143.6,143.65,29
20180701|2017-08-15 11:30,15,143.5,143.8,143.45,143.75,16
20180701|2017-08-15 12:00,15,143.45,143.95,143.2,143.85,69
20180701|2017-08-16 03:00,16,144.45,144.85,144.45,144.65,38
20180701|2017-08-16 03:30,16,144.9,145.05,144.85,144.95,33
20180701|2017-08-16 04:00,16,144.95,145.05,144.75,145.05,6
20180701|2017-08-16 04:30,16,144.95,144.95,144.75,144.8,24
20180701|2017-08-16 05:00,16,144.65,144.7,144.5,144.5,4
20180701|2017-08-16 05:30,16,144.25,144.45,144.25,144.35,44
20180701|2017-08-16 06:00,16,144.35,144.5,144.2,144.35,16
20180701|2017-08-16 06:30,16,144.4,144.6,143.85,143.95,62
20180701|2017-08-16 07:00,16,144.05,144.05,142.6,142.95,108
20180701|2017-08-16 07:30,16,143.4,143.4,142.55,142.55,32
20180701|2017-08-16 08:00,16,142.75,142.8,142.3,142.3,84
20180701|2017-08-16 08:30,16,142.2,142.3,141.75,142.3,98
20180701|2017-08-16 09:00,16,142.4,143,142.4,142.8,57
20180701|2017-08-16 09:30,16,142.6,143.1,142.2,143.1,98
20180701|2017-08-16 10:00,16,143.1,143.6,143.05,143.45,43
20180701|2017-08-16 10:30,16,143.5,143.5,142.95,143.2,5
20180701|2017-08-16 11:00,16,142.9,142.9,142.4,142.5,63
20180701|2017-08-16 11:30,16,142.35,142.95,142.35,142.6,8
20180701|2017-08-16 12:00,16,142.6,142.95,142.45,142.75,185
20180701|2017-08-17 03:00,17,143.2,143.2,142.85,142.85,7
20180701|2017-08-17 04:00,17,142.7,142.7,142.55,142.55,2
20180701|2017-08-17 04:30,17,143.05,143.1,142.95,142.95,8
20180701|2017-08-17 05:00,17,142.65,142.9,142.65,142.65,9
20180701|2017-08-17 05:30,17,142.65,143,142.5,142.6,31
20180701|2017-08-17 06:00,17,142.45,142.45,142.25,142.4,15
20180701|2017-08-17 06:30,17,142.75,142.75,142.3,142.3,13
20180701|2017-08-17 07:00,17,142.2,142.2,141.45,141.45,58
20180701|2017-08-17 07:30,17,141.05,141.05,140.7,140.95,74
20180701|2017-08-17 08:00,17,140.95,141.05,140.45,140.45,77
20180701|2017-08-17 08:30,17,140.35,140.65,140.3,140.35,54
20180701|2017-08-17 09:00,17,140,140.35,139.95,140.1,52
20180701|2017-08-17 09:30,17,139.95,140.2,139.4,140.2,46
20180701|2017-08-17 10:00,17,139.95,140,139.65,139.9,44
20180701|2017-08-17 10:30,17,139.8,139.8,139.65,139.75,74
20180701|2017-08-17 11:00,17,139.9,140.65,139.9,140.65,90
20180701|2017-08-17 11:30,17,140.25,140.65,139.9,140.55,42
20180701|2017-08-17 12:00,17,140.55,140.65,140,140.05,57
20180701|2017-08-18 03:00,18,140.7,140.75,140.2,140.2,28
20180701|2017-08-18 03:30,18,140.3,140.35,140.25,140.35,7
20180701|2017-08-18 04:00,18,140.7,140.7,140.45,140.5,8
20180701|2017-08-18 05:30,18,140.85,140.85,140.5,140.5,5
20180701|2017-08-18 06:00,18,140.5,140.5,140.5,140.5,3
20180701|2017-08-18 06:30,18,140.3,140.3,139.95,139.95,12
20180701|2017-08-18 07:00,18,139.9,139.9,139.6,139.9,31
20180701|2017-08-18 07:30,18,139.75,139.75,139.2,139.2,5
20180701|2017-08-18 08:00,18,139.15,139.55,139.15,139.5,10
20180701|2017-08-18 08:30,18,139.5,139.55,138.45,138.45,97
20180701|2017-08-18 09:00,18,138.6,139.1,138.5,139.1,45
20180701|2017-08-18 09:30,18,139.15,140,138.85,139.9,59
20180701|2017-08-18 10:00,18,139.7,140.3,139.65,140.1,45
20180701|2017-08-18 10:30,18,139.7,139.7,139.55,139.55,3
20180701|2017-08-18 11:00,18,139.55,140.1,139.45,140.1,34
20180701|2017-08-18 11:30,18,139.85,140.2,139.85,140.2,5
20180701|2017-08-18 12:00,18,140.1,140.2,139.85,140.2,24
20180701|2017-08-21 03:00,21,140.3,140.5,140.1,140.15,21
20180701|2017-08-21 03:30,21,140.25,140.5,140.2,140.45,7
20180701|2017-08-21 04:00,21,140.4,140.4,140.4,140.4,1
20180701|2017-08-21 04:30,21,140.35,140.45,140.35,140.45,9
20180701|2017-08-21 05:00,21,140.45,140.55,140.45,140.55,3
20180701|2017-08-21 05:30,21,140.45,140.5,140.15,140.15,14
20180701|2017-08-21 06:00,21,140.1,140.25,140.05,140.25,5
20180701|2017-08-21 06:30,21,140.3,140.3,139.9,139.9,23
20180701|2017-08-21 07:00,21,139.95,140.25,139,139,66
20180701|2017-08-21 07:30,21,139.15,139.15,138.55,138.55,24
20180701|2017-08-21 08:00,21,138.65,138.8,138.35,138.35,43
20180701|2017-08-21 08:30,21,138.45,138.45,138.15,138.15,46
20180701|2017-08-21 09:00,21,138.3,138.3,138.1,138.2,37
20180701|2017-08-21 09:30,21,138.2,138.35,138.05,138.05,15
20180701|2017-08-21 10:00,21,138,139.05,138,139.05,28
20180701|2017-08-21 10:30,21,139,139,138.4,138.4,17
20180701|2017-08-21 11:00,21,138.85,138.9,138.75,138.75,4
20180701|2017-08-21 11:30,21,138.15,138.2,138.1,138.15,14
20180701|2017-08-21 12:00,21,137.95,138.3,137.9,138.05,72
20180701|2017-08-22 03:00,22,138.35,138.55,138.15,138.25,33
20180701|2017-08-22 03:30,22,138.4,138.55,138.35,138.4,21
20180701|2017-08-22 04:00,22,138.4,138.4,138.1,138.1,5
20180701|2017-08-22 04:30,22,138.1,138.1,138.1,138.1,3
20180701|2017-08-22 05:00,22,137.95,138.15,137.95,138.15,4
20180701|2017-08-22 05:30,22,138.1,138.1,138,138,4
20180701|2017-08-22 06:00,22,138.1,138.1,138.1,138.1,1
20180701|2017-08-22 06:30,22,138.15,138.15,138.15,138.15,1
20180701|2017-08-22 07:00,22,138.05,138.2,137.8,138.2,23
20180701|2017-08-22 07:30,22,138,138.1,137.85,137.9,28
20180701|2017-08-22 08:00,22,137.9,138.1,137.7,138.05,36
20180701|2017-08-22 08:30,22,137.9,137.9,137.25,137.35,56
20180701|2017-08-22 09:00,22,137.35,137.4,137.25,137.4,50
20180701|2017-08-22 09:30,22,137.7,137.95,137.7,137.9,24
20180701|2017-08-22 10:00,22,138.25,138.25,138,138.1,22
20180701|2017-08-22 10:30,22,137.85,137.9,137.4,137.65,33
20180701|2017-08-22 11:00,22,137.65,137.75,137.6,137.75,11
20180701|2017-08-22 11:30,22,137.75,137.8,137.4,137.5,18
20180701|2017-08-22 12:00,22,137.5,137.55,137.25,137.5,103
20180701|2017-08-23 03:00,23,137.25,137.7,137.25,137.7,29
20180701|2017-08-23 03:30,23,137.75,137.75,137.75,137.75,1
20180701|2017-08-23 04:00,23,137.5,137.5,137.5,137.5,3
20180701|2017-08-23 04:30,23,137.4,137.4,137.4,137.4,3
20180701|2017-08-23 06:00,23,137.65,137.65,137.6,137.6,3
20180701|2017-08-23 06:30,23,137.4,137.4,137.4,137.4,5
20180701|2017-08-23 07:00,23,137.25,137.5,137.25,137.4,415
20180701|2017-08-23 07:30,23,137.4,138.5,137.4,138,254
20180701|2017-08-23 08:00,23,137.7,137.8,137.5,137.6,203
20180701|2017-08-23 08:30,23,137.6,137.6,137.2,137.35,151
20180701|2017-08-23 09:00,23,137.2,138.2,137.2,137.85,26
20180701|2017-08-23 09:30,23,137.8,137.85,137.15,137.15,31
20180701|2017-08-23 10:00,23,137,137.55,136.95,137.55,5
20180701|2017-08-23 10:30,23,137.25,137.25,137.05,137.05,38
20180701|2017-08-23 11:00,23,137.35,137.55,137.2,137.4,9
20180701|2017-08-23 11:30,23,137.2,137.2,137.2,137.2,1
20180701|2017-08-23 12:00,23,136.75,137.05,136.7,136.9,37
20180701|2017-08-24 03:00,24,136.9,137.1,136.7,136.7,10
20180701|2017-08-24 03:30,24,136.8,137.2,136.8,137.2,14
20180701|2017-08-24 04:00,24,137.15,137.3,137.15,137.2,6
20180701|2017-08-24 04:30,24,137.35,137.45,137.3,137.35,23
20180701|2017-08-24 05:00,24,137.4,137.75,137.25,137.75,11
20180701|2017-08-24 05:30,24,137.9,137.9,137.45,137.45,4
20180701|2017-08-24 06:30,24,137.1,137.1,137.1,137.1,1
20180701|2017-08-24 07:00,24,137.05,137.15,136.9,137,12
20180701|2017-08-24 07:30,24,137.1,137.1,136.5,136.5,17
20180701|2017-08-24 08:00,24,136.65,136.65,136.3,136.3,47
20180701|2017-08-24 08:30,24,136.1,136.1,135.35,135.4,166
20180701|2017-08-24 09:00,24,135.55,135.95,135.5,135.7,19
20180701|2017-08-24 09:30,24,135.45,135.45,135.45,135.45,2
20180701|2017-08-24 10:00,24,136,136.15,135.75,135.8,30
20180701|2017-08-24 10:30,24,135.75,135.8,135.6,135.65,20
20180701|2017-08-24 11:00,24,135.85,135.85,135.7,135.75,10
20180701|2017-08-24 11:30,24,135.7,135.85,135.7,135.8,15
20180701|2017-08-24 12:00,24,135.95,136.35,135.8,136.05,316
20180701|2017-08-25 03:00,25,136.45,136.55,136.3,136.3,38
20180701|2017-08-25 03:30,25,136.65,136.7,136.65,136.7,4
20180701|2017-08-25 04:00,25,136.3,136.3,136.3,136.3,6
20180701|2017-08-25 04:30,25,136.4,136.4,136.4,136.4,1
20180701|2017-08-25 05:00,25,136.85,136.85,136.85,136.85,1
20180701|2017-08-25 05:30,25,136.95,137,136.85,136.85,9
20180701|2017-08-25 06:00,25,136.65,136.75,136.55,136.75,11
20180701|2017-08-25 07:00,25,136.55,137.35,136.55,137.35,6
20180701|2017-08-25 07:30,25,137.1,137.1,136.7,136.7,11
20180701|2017-08-25 08:00,25,136.25,136.4,136.25,136.4,10
20180701|2017-08-25 08:30,25,136.15,136.6,136.15,136.3,9
20180701|2017-08-25 09:00,25,136.55,136.8,136.55,136.8,57
20180701|2017-08-25 09:30,25,137.05,137.05,136.85,137.05,7
20180701|2017-08-25 10:00,25,137.85,139.8,137.65,139.6,78
20180701|2017-08-25 10:30,25,139.55,139.65,139,139.3,40
20180701|2017-08-25 11:00,25,139.45,139.55,139.2,139.55,8
20180701|2017-08-25 11:30,25,139.25,139.7,139.25,139.7,8
20180701|2017-08-25 12:00,25,139.9,139.95,139.2,139.45,60
20180701|2017-08-28 06:30,28,139.75,140.35,139.75,139.8,15
20180701|2017-08-28 07:00,28,139.85,140.35,139.85,140.3,24
20180701|2017-08-28 07:30,28,139.75,139.75,139.75,139.75,1
20180701|2017-08-28 08:00,28,140.15,140.35,139.3,139.3,17
20180701|2017-08-28 08:30,28,139.5,139.5,138.45,138.5,53
20180701|2017-08-28 09:00,28,138,138.75,137.75,138.65,77
20180701|2017-08-28 09:30,28,138.6,138.7,137.95,138.2,29
20180701|2017-08-28 10:00,28,138.45,139.4,138.45,139.25,30
20180701|2017-08-28 10:30,28,139.25,139.6,138.85,139.6,44
20180701|2017-08-28 11:00,28,139.55,139.85,139.35,139.6,39
20180701|2017-08-28 11:30,28,139.7,139.75,138.95,139.35,20
20180701|2017-08-28 12:00,28,139.5,139.5,139.05,139.4,76
20180701|2017-08-29 03:00,29,139.75,139.85,139.5,139.5,8
20180701|2017-08-29 03:30,29,139.35,139.5,139.35,139.45,9
20180701|2017-08-29 04:00,29,139.15,139.15,139,139,2
20180701|2017-08-29 04:30,29,138.8,138.8,138.75,138.75,21
20180701|2017-08-29 05:00,29,139,139,139,139,2
20180701|2017-08-29 05:30,29,138.6,138.8,138.6,138.8,4
20180701|2017-08-29 06:00,29,138.85,139,138.85,139,7
20180701|2017-08-29 06:30,29,138.95,138.95,138.4,138.4,4
20180701|2017-08-29 07:00,29,138.9,139.05,138.5,138.5,4
20180701|2017-08-29 07:30,29,138.35,138.35,137.45,138.05,44
20180701|2017-08-29 08:00,29,137.85,137.95,137.45,137.45,46
20180701|2017-08-29 08:30,29,137.65,137.9,137.65,137.9,2
20180701|2017-08-29 09:00,29,138.25,138.25,137.8,137.8,15
20180701|2017-08-29 09:30,29,137.85,137.85,137.65,137.65,10
20180701|2017-08-29 10:00,29,137.95,138.1,137.9,138.1,19
20180701|2017-08-29 10:30,29,138.25,138.7,138.1,138.4,38
20180701|2017-08-29 11:00,29,138.35,138.45,138.1,138.2,53
20180701|2017-08-29 11:30,29,137.9,137.9,137.9,137.9,2
20180701|2017-08-29 12:00,29,137.6,137.6,136.2,136.7,110
20180701|2017-08-30 03:00,30,136.75,137.1,136.35,137.05,70
20180701|2017-08-30 03:30,30,137.05,137.15,136.95,136.95,86
20180701|2017-08-30 04:00,30,137.05,137.05,136.9,136.9,56
20180701|2017-08-30 04:30,30,136.95,137.2,136.9,137.2,38
20180701|2017-08-30 05:00,30,137.05,137.05,136.75,136.75,40
20180701|2017-08-30 05:30,30,137.05,137.05,136.75,136.75,6
20180701|2017-08-30 06:00,30,136.8,136.8,136.8,136.8,2
20180701|2017-08-30 06:30,30,136.75,136.75,136.75,136.75,1
20180701|2017-08-30 07:00,30,136.55,136.55,135.9,136.1,46
20180701|2017-08-30 07:30,30,136.25,136.25,135.5,135.55,81
20180701|2017-08-30 08:00,30,135.5,135.7,135,135.1,68
20180701|2017-08-30 08:30,30,135.2,135.2,135,135,7
20180701|2017-08-30 09:00,30,135.3,135.5,135.15,135.2,38
20180701|2017-08-30 09:30,30,135.15,135.15,135,135.15,140
20180701|2017-08-30 10:00,30,135.1,135.25,135,135.15,102
20180701|2017-08-30 10:30,30,135.45,135.45,135.45,135.45,2
20180701|2017-08-30 11:00,30,135.7,136.2,135.7,136.2,12
20180701|2017-08-30 11:30,30,135.65,135.9,135.65,135.9,7
20180701|2017-08-30 12:00,30,135.8,136.7,135.65,136.7,39
20180701|2017-08-31 03:00,31,136.55,136.6,136.3,136.3,17
20180701|2017-08-31 03:30,31,136.65,136.65,136.65,136.65,2
20180701|2017-08-31 04:00,31,136.55,136.55,136.55,136.55,1
20180701|2017-08-31 04:30,31,136.15,136.15,136.15,136.15,1
20180701|2017-08-31 05:30,31,136.15,136.15,136.05,136.05,2
20180701|2017-08-31 06:00,31,136.1,136.1,136.1,136.1,2
20180701|2017-08-31 06:30,31,136.5,136.5,136,136,7
20180701|2017-08-31 07:00,31,135.9,135.9,135.5,135.6,30
20180701|2017-08-31 07:30,31,135.5,135.7,135.4,135.7,34
20180701|2017-08-31 08:00,31,135.35,135.55,135.35,135.55,9
20180701|2017-08-31 08:30,31,135.8,136.65,135.8,136.55,35
20180701|2017-08-31 09:00,31,136.4,137.15,136.35,136.65,88
20180701|2017-08-31 09:30,31,136.65,136.7,136.5,136.55,10
20180701|2017-08-31 10:00,31,136.55,136.55,136.55,136.55,1
20180701|2017-08-31 10:30,31,136.55,137.2,136.55,137.2,32
20180701|2017-08-31 11:00,31,137.4,137.55,137.05,137.05,11
20180701|2017-08-31 11:30,31,137.7,137.75,137.2,137.2,26
20180701|2017-08-31 12:00,31,137.5,138.05,137.15,137.35,146
20180701|2017-09-01 03:00,1,137.15,137.4,137,137.05,21
20180701|2017-09-01 03:30,1,137.15,137.15,137.15,137.15,3
20180701|2017-09-01 04:00,1,137.15,137.15,136.95,136.95,4
20180701|2017-09-01 05:00,1,137.45,137.8,137.45,137.8,6
20180701|2017-09-01 05:30,1,138.2,138.35,138.2,138.35,6
20180701|2017-09-01 07:00,1,137.55,138.3,137.55,138.3,7
20180701|2017-09-01 07:30,1,138.35,138.95,138.35,138.75,36
20180701|2017-09-01 08:00,1,138.5,138.5,137.75,138.1,65
20180701|2017-09-01 08:30,1,138.05,138.05,137.15,137.35,21
20180701|2017-09-01 09:00,1,137.45,137.55,137.4,137.45,31
20180701|2017-09-01 09:30,1,137.4,138.05,137.4,138.05,11
20180701|2017-09-01 10:00,1,138.05,138.15,137.8,137.8,9
20180701|2017-09-01 10:30,1,137.95,138.1,137.6,137.75,10
20180701|2017-09-01 11:00,1,137.75,138.05,137.35,137.35,22
20180701|2017-09-01 11:30,1,137.1,137.4,137.05,137.4,52
20180701|2017-09-01 12:00,1,137.6,137.6,136.85,137.1,100
20180701|2017-09-05 03:00,5,137.05,137.05,136.4,136.6,50
20180701|2017-09-05 03:30,5,136.6,136.9,136.6,136.9,2
20180701|2017-09-05 04:00,5,137,137.15,137,137.15,14
20180701|2017-09-05 05:00,5,137.25,137.25,137.25,137.25,2
20180701|2017-09-05 06:00,5,137.4,137.6,137.4,137.55,4
20180701|2017-09-05 06:30,5,137.55,137.6,137.5,137.6,7
20180701|2017-09-05 07:00,5,138.2,139.35,138,138.9,73
20180701|2017-09-05 07:30,5,138.9,138.95,137.9,138,12
20180701|2017-09-05 08:00,5,138,138,137.3,137.3,27
20180701|2017-09-05 08:30,5,137.1,137.3,136.85,137.15,62
20180701|2017-09-05 09:00,5,137.85,137.85,136.85,136.85,3
20180701|2017-09-05 09:30,5,137.15,137.15,136.65,136.9,47
20180701|2017-09-05 10:00,5,136.7,136.8,136.3,136.75,39
20180701|2017-09-05 10:30,5,136.6,136.6,135.7,135.8,157
20180701|2017-09-05 11:00,5,135.85,136.35,135.8,135.95,27
20180701|2017-09-05 11:30,5,135.95,136,135.7,135.8,16
20180701|2017-09-05 12:00,5,135.6,136.4,135.45,136.25,139
20180701|2017-09-06 03:00,6,136.15,136.35,136.05,136.25,17
20180701|2017-09-06 03:30,6,136.1,136.3,135.95,136.25,24
20180701|2017-09-06 04:00,6,136.25,136.45,136.2,136.45,8
20180701|2017-09-06 04:30,6,136.45,136.5,136.4,136.4,4
20180701|2017-09-06 05:30,6,136.15,136.15,136.15,136.15,2
20180701|2017-09-06 06:00,6,135.95,135.95,135.75,135.8,4
20180701|2017-09-06 06:30,6,136.1,136.15,136.1,136.1,4
20180701|2017-09-06 07:00,6,135.85,135.85,135.35,135.4,16
20180701|2017-09-06 07:30,6,135.4,135.5,135,135.5,147
20180701|2017-09-06 08:00,6,135.45,135.55,135.4,135.4,69
20180701|2017-09-06 08:30,6,135.2,135.2,135.05,135.05,20
20180701|2017-09-06 09:00,6,135,135.3,135,135.1,121
20180701|2017-09-06 09:30,6,135.3,135.4,135.3,135.4,2
20180701|2017-09-06 10:00,6,135.55,136.55,135.55,136.55,41
20180701|2017-09-06 10:30,6,136.55,137,136.35,136.8,76
20180701|2017-09-06 11:00,6,136.7,136.8,136.55,136.6,51
20180701|2017-09-06 11:30,6,136.65,136.65,136.6,136.6,3
20180701|2017-09-06 12:00,6,136.3,136.4,136,136.3,60
20180701|2017-09-07 03:00,7,136.25,136.4,136.1,136.1,11
20180701|2017-09-07 03:30,7,136.1,136.3,136.1,136.3,22
20180701|2017-09-07 04:00,7,136.25,136.25,136.25,136.25,2
20180701|2017-09-07 04:30,7,136.35,136.35,136.35,136.35,2
20180701|2017-09-07 05:30,7,136.45,136.45,136.45,136.45,1
20180701|2017-09-07 06:00,7,136.15,136.25,135.95,136.1,12
20180701|2017-09-07 06:30,7,136.1,136.1,135.7,135.7,8
20180701|2017-09-07 07:00,7,135.65,135.9,135.65,135.75,23
20180701|2017-09-07 07:30,7,135.3,135.95,135.3,135.9,22
20180701|2017-09-07 08:00,7,136.1,136.1,135.6,135.7,71
20180701|2017-09-07 08:30,7,135.95,136.9,135.95,136.9,25
20180701|2017-09-07 09:00,7,136.8,138,136.8,137.75,30
20180701|2017-09-07 09:30,7,137.6,137.8,137.5,137.8,20
20180701|2017-09-07 10:00,7,137.5,138,137.35,137.45,59
20180701|2017-09-07 10:30,7,137.25,137.3,136.7,137.2,28
20180701|2017-09-07 11:00,7,137,137.4,136.9,137.4,42
20180701|2017-09-07 11:30,7,137.35,137.35,137.35,137.35,2
20180701|2017-09-07 12:00,7,137.35,137.4,137.1,137.25,24
20180701|2017-09-08 03:00,8,137.25,137.65,137.1,137.55,28
20180701|2017-09-08 03:30,8,137.65,137.8,137.65,137.75,9
20180701|2017-09-08 04:00,8,137.75,137.75,137.75,137.75,1
20180701|2017-09-08 04:30,8,137.6,137.75,137.6,137.7,8
20180701|2017-09-08 05:00,8,137.8,137.85,137.8,137.85,16
20180701|2017-09-08 06:30,8,137.6,137.65,137.6,137.65,2
20180701|2017-09-08 07:00,8,137.8,138.3,137.8,138.3,6
20180701|2017-09-08 08:00,8,138.5,138.55,138.35,138.45,55
20180701|2017-09-08 08:30,8,138.55,139.15,138.5,139.1,29
20180701|2017-09-08 09:00,8,138.6,138.6,138.6,138.6,7
20180701|2017-09-08 09:30,8,138.55,138.7,138.25,138.3,156
20180701|2017-09-08 10:00,8,138.55,138.6,138.45,138.55,22
20180701|2017-09-08 10:30,8,138.45,138.65,138.4,138.65,13
20180701|2017-09-08 11:00,8,138.65,138.65,138.65,138.65,2
20180701|2017-09-08 11:30,8,138.8,138.8,138.65,138.65,5
20180701|2017-09-08 12:00,8,138.7,138.85,138.6,138.8,54
20180701|2017-09-11 03:00,11,139,139,138.55,138.65,32
20180701|2017-09-11 03:30,11,138.75,139.8,138.75,139.8,95
20180701|2017-09-11 04:00,11,139.85,139.85,139.4,139.45,14
20180701|2017-09-11 04:30,11,139.2,139.65,139.2,139.65,6
20180701|2017-09-11 05:00,11,139.7,139.7,139.7,139.7,2
20180701|2017-09-11 05:30,11,139.65,139.65,139.5,139.65,7
20180701|2017-09-11 06:30,11,139.95,140.05,139.8,139.85,14
20180701|2017-09-11 07:00,11,139.7,139.7,139.3,139.3,19
20180701|2017-09-11 07:30,11,138.8,138.9,138.3,138.7,37
20180701|2017-09-11 08:00,11,138.15,138.45,138,138.35,41
20180701|2017-09-11 08:30,11,138.75,139.7,138.75,139.7,10
20180701|2017-09-11 09:00,11,139.65,139.65,139.05,139.1,11
20180701|2017-09-11 09:30,11,138.95,138.95,138.95,138.95,1
20180701|2017-09-11 10:00,11,138.5,138.95,138.5,138.5,9
20180701|2017-09-11 10:30,11,138.7,139.1,138.7,139,35
20180701|2017-09-11 11:00,11,139.1,139.25,139.1,139.25,5
20180701|2017-09-11 11:30,11,139.15,139.55,139.1,139.55,11
20180701|2017-09-11 12:00,11,139.55,140.05,139.55,139.75,53
20180701|2017-09-12 03:00,12,139.7,139.7,139.2,139.3,18
20180701|2017-09-12 03:30,12,139.45,139.45,138.9,138.9,22
20180701|2017-09-12 04:00,12,139.25,139.45,139.25,139.4,7
20180701|2017-09-12 04:30,12,139.55,139.55,139.2,139.2,12
20180701|2017-09-12 06:30,12,139.55,139.55,139.55,139.55,1
20180701|2017-09-12 07:00,12,139.1,139.1,139.1,139.1,17
20180701|2017-09-12 07:30,12,139.1,139.6,139.1,139.6,30
20180701|2017-09-12 08:00,12,139.65,141.25,139.65,141,126
20180701|2017-09-12 08:30,12,141.1,141.85,141.1,141.55,12
20180701|2017-09-12 09:00,12,142.1,142.25,142.1,142.15,17
20180701|2017-09-12 09:30,12,141.6,142.05,141.55,141.8,28
20180701|2017-09-12 10:00,12,141.95,142.45,141.9,142.45,26
20180701|2017-09-12 10:30,12,141.95,142.45,141.95,142.2,31
20180701|2017-09-12 11:00,12,141.9,141.9,141.6,141.6,9
20180701|2017-09-12 11:30,12,141.7,142.05,141.5,142.05,34
20180701|2017-09-12 12:00,12,142.3,143.15,142.3,142.9,81
20180701|2017-09-13 03:00,13,143.1,143.6,143.1,143.4,24
20180701|2017-09-13 03:30,13,143.6,143.8,143.6,143.8,3
20180701|2017-09-13 04:00,13,143.85,144.4,143.85,144.4,53
20180701|2017-09-13 04:30,13,144,144.2,144,144.2,5
20180701|2017-09-13 05:00,13,144.3,144.3,144.3,144.3,1
20180701|2017-09-13 05:30,13,143.95,144.1,143.85,144.1,14
20180701|2017-09-13 06:00,13,144.15,144.15,144.15,144.15,3
20180701|2017-09-13 06:30,13,144.3,144.3,144.3,144.3,1
20180701|2017-09-13 07:00,13,144.55,144.8,144.35,144.35,62
20180701|2017-09-13 07:30,13,144.5,144.85,144.45,144.65,13
20180701|2017-09-13 08:00,13,144.45,144.9,144.45,144.8,26
20180701|2017-09-13 08:30,13,145.1,145.35,144.65,144.65,30
20180701|2017-09-13 09:00,13,144.85,144.85,143.85,143.85,54
20180701|2017-09-13 09:30,13,143.75,144.75,143.75,144.7,17
20180701|2017-09-13 10:00,13,144.8,144.8,144.45,144.6,11
20180701|2017-09-13 10:30,13,144.75,145.2,144.75,145.2,24
20180701|2017-09-13 11:00,13,145.3,145.6,145.3,145.55,37
20180701|2017-09-13 11:30,13,145.45,146,145.45,146,20
20180701|2017-09-13 12:00,13,145.95,146.3,145.65,145.65,56
20180701|2017-09-14 03:00,14,146.1,146.1,146.05,146.1,11
20180701|2017-09-14 03:30,14,146.15,146.15,145.9,145.9,33
20180701|2017-09-14 04:00,14,145.75,145.75,145.75,145.75,1
20180701|2017-09-14 04:30,14,145.45,145.8,145.45,145.8,5
20180701|2017-09-14 05:00,14,145.95,145.95,145.75,145.95,9
20180701|2017-09-14 05:30,14,145.85,145.85,145.85,145.85,4
20180701|2017-09-14 06:00,14,145.9,145.9,145.9,145.9,1
20180701|2017-09-14 07:00,14,145.5,145.9,145.5,145.85,6
20180701|2017-09-14 07:30,14,145.95,146.65,145.75,146.65,70
20180701|2017-09-14 08:00,14,146.45,146.45,145.1,145.15,86
20180701|2017-09-14 08:30,14,145.45,146.55,145.45,146.55,107
20180701|2017-09-14 09:00,14,146.55,147.1,146.3,146.95,45
20180701|2017-09-14 09:30,14,146.7,146.9,145.9,145.9,46
20180701|2017-09-14 10:00,14,146.05,146.35,145.75,146.25,25
20180701|2017-09-14 10:30,14,146.4,146.4,146.3,146.3,9
20180701|2017-09-14 11:00,14,146.3,146.3,146.2,146.2,2
20180701|2017-09-14 11:30,14,145.95,146.3,145.95,146.25,85
20180701|2017-09-14 12:00,14,146.3,146.35,145.55,145.85,178
20180701|2017-09-15 03:00,15,145.8,145.8,145.65,145.75,11
20180701|2017-09-15 03:30,15,145.9,146.05,145.9,146,7
20180701|2017-09-15 04:00,15,146.3,146.35,146.1,146.1,13
20180701|2017-09-15 04:30,15,146.05,146.05,145.95,146.05,14
20180701|2017-09-15 06:00,15,145.2,145.65,145.2,145.65,4
20180701|2017-09-15 07:00,15,145.9,145.95,145.5,145.9,17
20180701|2017-09-15 07:30,15,145.95,146.6,145.95,146.6,8
20180701|2017-09-15 08:00,15,147.1,147.35,147.05,147.3,10
20180701|2017-09-15 08:30,15,147.25,148.15,147.25,147.75,160
20180701|2017-09-15 09:00,15,147.75,147.75,147.5,147.7,28
20180701|2017-09-15 09:30,15,147.55,147.55,147.2,147.35,7
20180701|2017-09-15 10:00,15,147.7,147.8,147.65,147.7,23
20180701|2017-09-15 10:30,15,148.15,148.4,148.1,148.25,20
20180701|2017-09-15 11:00,15,148.7,148.7,148.3,148.3,2
20180701|2017-09-15 11:30,15,148.2,148.6,148.1,148.55,18
20180701|2017-09-15 12:00,15,148.6,149.6,148.6,149.4,112
20180701|2017-09-15 12:30,15,149.4,149.4,149.4,149.4,1
20180701|2017-09-18 03:00,18,149.3,149.6,149.1,149.6,69
20180701|2017-09-18 03:30,18,149.75,149.8,149.65,149.8,14
20180701|2017-09-18 04:00,18,149.8,149.95,149.65,149.75,35
20180701|2017-09-18 04:30,18,149.7,150,149.55,150,30
20180701|2017-09-18 05:00,18,150.2,150.25,149.85,149.85,37
20180701|2017-09-18 05:30,18,149.8,149.8,149.2,149.2,21
20180701|2017-09-18 06:00,18,149.4,149.9,149.4,149.9,67
20180701|2017-09-18 06:30,18,150,150.2,149.95,149.95,36
20180701|2017-09-18 07:00,18,150.05,150.2,148.65,149.1,64
20180701|2017-09-18 07:30,18,149.05,149.45,148.85,148.85,24
20180701|2017-09-18 08:00,18,149.15,150.05,149.1,150.05,40
20180701|2017-09-18 08:30,18,150.1,150.35,150,150.35,81
20180701|2017-09-18 09:00,18,150.45,151.05,150.25,150.25,126
20180701|2017-09-18 09:30,18,150.35,150.35,149.3,149.3,68
20180701|2017-09-18 10:00,18,149.05,149.15,148.1,148.8,83
20180701|2017-09-18 10:30,18,148.75,149,148.2,148.2,19
20180701|2017-09-18 11:00,18,148.3,149,148.3,149,38
20180701|2017-09-18 11:30,18,148.25,148.25,147.25,148.2,37
20180701|2017-09-18 12:00,18,148,148.45,147.6,148.2,133
20180701|2017-09-19 03:00,19,147.7,148.1,147.4,148.1,41
20180701|2017-09-19 03:30,19,148.15,148.15,148.1,148.15,9
20180701|2017-09-19 04:00,19,147.85,147.85,147.85,147.85,1
20180701|2017-09-19 04:30,19,147.75,147.75,147.45,147.45,96
20180701|2017-09-19 05:00,19,147.2,147.2,146.15,146.25,113
20180701|2017-09-19 05:30,19,146.2,146.2,145.35,145.55,226
20180701|2017-09-19 06:00,19,145.35,145.35,142.5,143.7,153
20180701|2017-09-19 06:30,19,143.6,144.25,143.6,143.95,103
20180701|2017-09-19 07:00,19,143.95,144.65,143.95,144.5,90
20180701|2017-09-19 07:30,19,144.8,145.45,144.8,145.45,46
20180701|2017-09-19 08:00,19,145.75,145.75,144.85,145.2,40
20180701|2017-09-19 08:30,19,145,145.55,144.9,145.05,85
20180701|2017-09-19 09:00,19,144.65,144.65,144,144,12
20180701|2017-09-19 09:30,19,143.8,144.25,143.8,144.25,19
20180701|2017-09-19 10:00,19,143.8,143.8,143.35,143.6,8
20180701|2017-09-19 10:30,19,143.3,143.5,143.3,143.3,14
20180701|2017-09-19 11:00,19,143.5,144.1,143.5,143.85,67
20180701|2017-09-19 11:30,19,143.6,143.75,143.45,143.65,66
20180701|2017-09-19 12:00,19,143.65,143.95,142.95,143,128
20180701|2017-09-20 03:00,20,143.45,144.05,143.25,143.85,21
20180701|2017-09-20 03:30,20,144.05,144.05,143.95,143.95,3
20180701|2017-09-20 04:00,20,144,144,144,144,4
20180701|2017-09-20 04:30,20,143.55,143.8,143.55,143.7,21
20180701|2017-09-20 05:00,20,143.35,143.6,143.35,143.6,4
20180701|2017-09-20 05:30,20,143.95,143.95,143.45,143.45,17
20180701|2017-09-20 06:00,20,143.3,143.4,143,143.4,7
20180701|2017-09-20 06:30,20,143.15,143.15,141.05,141.15,73
20180701|2017-09-20 07:00,20,141.4,141.8,141.15,141.2,15
20180701|2017-09-20 07:30,20,141.1,141.95,141.1,141.95,13
20180701|2017-09-20 08:00,20,142,142.2,141.85,141.95,26
20180701|2017-09-20 08:30,20,142,143.05,141.9,142.85,38
20180701|2017-09-20 09:00,20,143.35,144.85,143.35,144.5,97
20180701|2017-09-20 09:30,20,144.65,145.35,144.65,144.8,50
20180701|2017-09-20 10:00,20,144.95,144.95,144.6,144.65,56
20180701|2017-09-20 10:30,20,145.05,145.5,144.7,144.7,13
20180701|2017-09-20 11:00,20,144.75,144.8,144.4,144.5,9
20180701|2017-09-20 11:30,20,145.15,145.15,145.15,145.15,2
20180701|2017-09-20 12:00,20,144.6,144.9,144.6,144.65,10
20180701|2017-09-21 03:00,21,144.15,144.2,143.6,144,56
20180701|2017-09-21 03:30,21,143.85,143.85,142.45,142.8,62
20180701|2017-09-21 04:00,21,143.05,143.1,143,143.1,3
20180701|2017-09-21 05:00,21,143.35,143.35,143.25,143.25,3
20180701|2017-09-21 05:30,21,143.1,143.75,143.1,143.75,9
20180701|2017-09-21 06:00,21,143.25,143.25,143.05,143.05,2
20180701|2017-09-21 06:30,21,143.15,143.15,143.15,143.15,2
20180701|2017-09-21 07:00,21,142.8,143.8,142.8,143.45,29
20180701|2017-09-21 07:30,21,143.2,143.3,142.8,142.8,28
20180701|2017-09-21 08:00,21,142.7,142.9,141.85,142.2,19
20180701|2017-09-21 08:30,21,142.2,143.4,142.2,143.25,18
20180701|2017-09-21 09:00,21,143,143.05,142.7,142.7,11
20180701|2017-09-21 09:30,21,142.95,143.65,142.95,143.55,40
20180701|2017-09-21 10:00,21,143.9,143.9,143.15,143.15,135
20180701|2017-09-21 10:30,21,143,143.1,142.85,142.95,37
20180701|2017-09-21 11:00,21,143.15,143.15,142.7,142.9,33
20180701|2017-09-21 11:30,21,142.7,142.85,142.4,142.8,28
20180701|2017-09-21 12:00,21,142.65,143.55,142.25,143.55,91
20180701|2017-09-22 03:00,22,143.8,144.35,143.8,144.35,38
20180701|2017-09-22 03:30,22,144,144,143.7,143.7,31
20180701|2017-09-22 04:00,22,143.85,143.85,143.55,143.8,14
20180701|2017-09-22 04:30,22,143.95,143.95,143.8,143.85,4
20180701|2017-09-22 05:00,22,144,144,143.95,143.95,2
20180701|2017-09-22 05:30,22,143.7,143.7,143.7,143.7,2
20180701|2017-09-22 06:00,22,143.6,143.6,143.6,143.6,6
20180701|2017-09-22 06:30,22,143.7,143.7,143.6,143.6,5
20180701|2017-09-22 07:00,22,143.75,143.75,142.95,143.05,19
20180701|2017-09-22 07:30,22,142.9,143.7,142.85,143.7,8
20180701|2017-09-22 08:30,22,143.5,143.65,143.3,143.55,6
20180701|2017-09-22 09:00,22,143.85,143.95,143.8,143.8,8
20180701|2017-09-22 09:30,22,143.95,143.95,143.65,143.9,15
20180701|2017-09-22 10:00,22,143.4,143.4,143.35,143.35,6
20180701|2017-09-22 10:30,22,143.3,143.3,142.35,142.45,9
20180701|2017-09-22 11:00,22,142.5,142.75,142.5,142.75,12
20180701|2017-09-22 11:30,22,142.85,142.85,142.7,142.7,8
20180701|2017-09-22 12:00,22,142.6,142.95,142.6,142.85,42
20180701|2017-09-25 03:00,25,141.7,141.75,140.85,140.9,78
20180701|2017-09-25 03:30,25,141,141,140.5,140.5,48
20180701|2017-09-25 04:00,25,140.7,141.15,140.7,140.95,24
20180701|2017-09-25 04:30,25,140.9,141.05,140.85,141.05,7
20180701|2017-09-25 05:30,25,140.5,140.5,140.1,140.15,27
20180701|2017-09-25 06:00,25,140.65,140.65,140.2,140.2,7
20180701|2017-09-25 06:30,25,140.25,140.35,140.25,140.35,12
20180701|2017-09-25 07:00,25,140.65,141.55,140.65,141,59
20180701|2017-09-25 07:30,25,140.9,141.05,140.6,140.65,8
20180701|2017-09-25 08:00,25,141.1,141.85,141.1,141.35,52
20180701|2017-09-25 08:30,25,140.95,141.35,140.85,140.85,14
20180701|2017-09-25 09:00,25,140.9,141.2,140.75,140.8,66
20180701|2017-09-25 09:30,25,140.8,140.85,140.7,140.85,5
20180701|2017-09-25 10:00,25,140.85,141.85,140.85,141.5,26
20180701|2017-09-25 10:30,25,141,141.1,140.9,141.1,58
20180701|2017-09-25 11:00,25,141,141,140.9,140.9,21
20180701|2017-09-25 11:30,25,141.05,141.05,141.05,141.05,2
20180701|2017-09-25 12:00,25,140.55,140.55,139.75,139.95,101
20180701|2017-09-26 03:00,26,139.8,140,139.7,139.9,64
20180701|2017-09-26 03:30,26,140.05,140.05,140.05,140.05,9
20180701|2017-09-26 04:00,26,139.95,139.95,139.95,139.95,1
20180701|2017-09-26 04:30,26,140.25,140.25,140.25,140.25,4
20180701|2017-09-26 05:00,26,140.3,140.3,140.3,140.3,1
20180701|2017-09-26 05:30,26,140,140.1,140,140.1,3
20180701|2017-09-26 06:00,26,140,140.25,139.9,140.25,21
20180701|2017-09-26 06:30,26,140.25,140.25,139.8,140,27
20180701|2017-09-26 07:00,26,139.95,140.05,139.85,139.85,23
20180701|2017-09-26 07:30,26,139.95,141.65,139.9,141.65,131
20180701|2017-09-26 08:00,26,141.45,141.65,140.65,141.65,52
20180701|2017-09-26 08:30,26,141.5,141.5,140.25,140.25,67
20180701|2017-09-26 09:00,26,140.4,140.45,140.4,140.45,3
20180701|2017-09-26 09:30,26,139.75,140.15,139.55,140.15,96
20180701|2017-09-26 10:30,26,139.9,140.05,139.9,140.05,26
20180701|2017-09-26 11:00,26,139.95,139.95,139.7,139.7,20
20180701|2017-09-26 11:30,26,139.55,139.6,139,139.25,219
20180701|2017-09-26 12:00,26,139.4,140.5,139.4,140.1,109
20180701|2017-09-27 03:00,27,140.5,140.5,139.8,140.1,9
20180701|2017-09-27 03:30,27,140.1,140.15,140.1,140.15,2
20180701|2017-09-27 04:00,27,139.95,139.95,139.95,139.95,6
20180701|2017-09-27 05:00,27,139.75,140.05,139.75,139.8,5
20180701|2017-09-27 05:30,27,139.8,139.8,139.8,139.8,1
20180701|2017-09-27 06:00,27,139.75,139.75,139.25,139.35,47
20180701|2017-09-27 06:30,27,139.45,139.6,139.45,139.45,6
20180701|2017-09-27 07:00,27,139,139.2,138.55,138.55,166
20180701|2017-09-27 07:30,27,138.55,138.75,138.55,138.75,13
20180701|2017-09-27 08:00,27,138.75,138.8,137.9,137.9,76
20180701|2017-09-27 08:30,27,138.1,138.4,138.05,138.35,48
20180701|2017-09-27 09:00,27,138.15,138.3,138,138.05,13
20180701|2017-09-27 09:30,27,138.2,138.2,137.55,138.15,86
20180701|2017-09-27 10:00,27,138.1,138.5,138.1,138.2,55
20180701|2017-09-27 10:30,27,138.35,138.5,138,138.05,63
20180701|2017-09-27 11:00,27,137.85,137.85,137.8,137.8,3
20180701|2017-09-27 11:30,27,138.15,138.15,137.65,137.65,25
20180701|2017-09-27 12:00,27,137.65,137.75,137.2,137.4,179
20180701|2017-09-28 03:00,28,137.75,137.75,137.15,137.15,54
20180701|2017-09-28 03:30,28,137.25,137.25,137.25,137.25,2
20180701|2017-09-28 04:00,28,137.3,137.3,137.3,137.3,2
20180701|2017-09-28 04:30,28,137.45,137.6,137.45,137.6,2
20180701|2017-09-28 05:00,28,137.5,137.5,137.5,137.5,2
20180701|2017-09-28 05:30,28,137.55,137.65,137.55,137.65,12
20180701|2017-09-28 06:30,28,137.5,137.5,137.4,137.4,22
20180701|2017-09-28 07:00,28,137.3,137.3,136.8,136.8,37
20180701|2017-09-28 07:30,28,136.7,136.7,136.15,136.15,132
20180701|2017-09-28 08:00,28,136.35,136.85,136.35,136.65,39
20180701|2017-09-28 08:30,28,136.55,136.55,136,136,72
20180701|2017-09-28 09:00,28,135.8,136.5,135.8,136.5,50
20180701|2017-09-28 09:30,28,136.6,136.7,136.55,136.7,15
20180701|2017-09-28 10:00,28,136.65,137.35,136.65,137.3,21
20180701|2017-09-28 10:30,28,137.1,137.2,136.85,136.9,46
20180701|2017-09-28 11:00,28,136.8,137.1,136.75,136.75,33
20180701|2017-09-28 11:30,28,136.7,136.8,136.2,136.3,56
20180701|2017-09-28 12:00,28,136.35,136.9,136.2,136.6,76
20180701|2017-09-29 03:00,29,136.9,137.1,136.9,137.1,9
20180701|2017-09-29 03:30,29,136.95,136.95,136.75,136.75,13
20180701|2017-09-29 04:00,29,136.8,136.8,136.75,136.75,8
20180701|2017-09-29 04:30,29,136.95,137.2,136.95,137.1,46
20180701|2017-09-29 05:00,29,137.05,137.05,136.95,136.95,4
20180701|2017-09-29 05:30,29,136.85,136.85,136.7,136.75,4
20180701|2017-09-29 06:00,29,136.7,136.7,136.5,136.6,8
20180701|2017-09-29 06:30,29,136.55,136.55,136.4,136.4,63
20180701|2017-09-29 07:00,29,136.55,137.2,136.2,136.2,107
20180701|2017-09-29 07:30,29,136.3,137.3,136.3,136.75,44
20180701|2017-09-29 08:00,29,136.7,136.7,136.45,136.55,21
20180701|2017-09-29 08:30,29,136.25,136.25,135.5,135.8,65
20180701|2017-09-29 09:00,29,135.8,135.8,135.6,135.65,22
20180701|2017-09-29 09:30,29,135.65,136.45,135.6,136.2,78
20180701|2017-09-29 10:00,29,136.05,136.3,136.05,136.05,70
20180701|2017-09-29 10:30,29,135.75,135.85,135.75,135.85,21
20180701|2017-09-29 11:00,29,135.8,135.85,135.55,135.6,53
20180701|2017-09-29 11:30,29,135.95,135.95,135.95,135.95,6
20180701|2017-09-29 12:00,29,135.9,136.45,135.9,136.4,45
20180701|2017-10-02 03:00,2,135.9,136.2,135.35,135.5,61
20180701|2017-10-02 03:30,2,135.5,135.55,135.4,135.55,10
20180701|2017-10-02 04:00,2,135.5,135.5,135.5,135.5,1
20180701|2017-10-02 05:00,2,135.4,135.45,135.4,135.45,6
20180701|2017-10-02 05:30,2,135.5,135.5,135.5,135.5,11
20180701|2017-10-02 06:00,2,135.2,135.3,135.15,135.3,25
20180701|2017-10-02 06:30,2,135.35,135.5,135.3,135.5,15
20180701|2017-10-02 07:00,2,135,135.2,134.9,135.15,232
20180701|2017-10-02 07:30,2,135.05,135.05,134.4,134.4,76
20180701|2017-10-02 08:00,2,134.7,134.7,134.65,134.65,6
20180701|2017-10-02 08:30,2,134.6,134.7,134.15,134.25,129
20180701|2017-10-02 09:00,2,134.25,134.25,133.65,133.9,196
20180701|2017-10-02 09:30,2,134.35,134.95,133.95,134.05,79
20180701|2017-10-02 10:00,2,134.25,134.75,134.25,134.45,95
20180701|2017-10-02 10:30,2,134.55,134.65,134.3,134.55,37
20180701|2017-10-02 11:00,2,135.05,135.35,135,135.05,91
20180701|2017-10-02 11:30,2,134.85,135.85,134.85,135.45,94
20180701|2017-10-02 12:00,2,135.5,135.55,135.1,135.1,49
20180701|2017-10-03 03:00,3,135.6,135.8,135.55,135.65,37
20180701|2017-10-03 03:30,3,135.55,135.65,135.55,135.55,12
20180701|2017-10-03 04:00,3,135.5,135.5,135.5,135.5,4
20180701|2017-10-03 05:00,3,135.65,135.95,135.65,135.95,22
20180701|2017-10-03 05:30,3,135.95,135.95,135.9,135.9,7
20180701|2017-10-03 06:00,3,135.55,135.55,135.05,135.05,14
20180701|2017-10-03 06:30,3,135.1,135.8,135.05,135.6,27
20180701|2017-10-03 07:00,3,135.6,135.6,135.2,135.2,24
20180701|2017-10-03 07:30,3,135.2,135.2,134.7,134.7,16
20180701|2017-10-03 08:00,3,135,135,134.4,134.5,19
20180701|2017-10-03 08:30,3,134.45,134.45,134.15,134.15,66
20180701|2017-10-03 09:00,3,134.15,134.25,134.15,134.25,5
20180701|2017-10-03 09:30,3,134.6,134.7,134.25,134.25,36
20180701|2017-10-03 10:00,3,134.25,134.4,134.25,134.3,20
20180701|2017-10-03 10:30,3,134.1,134.4,133.85,134.4,40
20180701|2017-10-03 11:00,3,134.4,134.5,134.4,134.5,24
20180701|2017-10-03 11:30,3,134.35,134.35,133.7,134,145
20180701|2017-10-03 12:00,3,133.7,133.9,133.65,133.8,38
20180701|2017-10-04 03:00,4,134.4,134.4,134.1,134.3,25
20180701|2017-10-04 03:30,4,134.3,134.3,134.15,134.15,6
20180701|2017-10-04 04:00,4,134.1,134.25,134.1,134.2,4
20180701|2017-10-04 04:30,4,134.2,134.2,134.15,134.15,10
20180701|2017-10-04 05:00,4,134,134.1,134,134.1,8
20180701|2017-10-04 05:30,4,134.35,134.35,134.3,134.3,5
20180701|2017-10-04 06:00,4,134.35,134.4,134.25,134.25,6
20180701|2017-10-04 06:30,4,134.25,134.25,134.1,134.1,19
20180701|2017-10-04 07:00,4,134.3,134.4,134.25,134.35,40
20180701|2017-10-04 07:30,4,134.35,134.45,133.75,133.85,36
20180701|2017-10-04 08:00,4,133.85,133.85,133.45,133.45,48
20180701|2017-10-04 08:30,4,133.35,133.35,132.8,132.9,197
20180701|2017-10-04 09:00,4,132.7,133.65,132.65,133.65,46
20180701|2017-10-04 09:30,4,133.6,133.7,133.35,133.5,64
20180701|2017-10-04 10:00,4,133.3,134.15,133.3,134,64
20180701|2017-10-04 10:30,4,134,134.05,133.9,133.9,44
20180701|2017-10-04 11:00,4,133.9,133.9,133.5,133.5,33
20180701|2017-10-04 11:30,4,133.5,133.8,133.45,133.45,45
20180701|2017-10-04 12:00,4,133.45,133.95,133.4,133.95,635
20180701|2017-10-05 03:00,5,133.8,133.95,133.8,133.95,12
20180701|2017-10-05 04:00,5,133.85,133.85,133.4,133.55,40
20180701|2017-10-05 04:30,5,133.6,133.6,133.6,133.6,2
20180701|2017-10-05 05:00,5,133.5,133.5,133.4,133.4,21
20180701|2017-10-05 06:00,5,133.45,133.45,133.45,133.45,6
20180701|2017-10-05 06:30,5,133.45,133.45,133.1,133.2,18
20180701|2017-10-05 07:00,5,132.9,133.25,132.9,133.2,14
20180701|2017-10-05 07:30,5,133.35,133.6,133.15,133.4,17
20180701|2017-10-05 08:00,5,133.25,133.25,132.65,132.65,61
20180701|2017-10-05 08:30,5,132.65,132.85,132.6,132.85,43
20180701|2017-10-05 09:00,5,132.7,132.85,132.7,132.85,12
20180701|2017-10-05 09:30,5,133.3,133.45,133.3,133.45,16
20180701|2017-10-05 10:00,5,133.65,134.15,133.65,134.05,49
20180701|2017-10-05 10:30,5,134.15,134.2,133.5,133.75,78
20180701|2017-10-05 11:00,5,133.8,135,133.8,135,136
20180701|2017-10-05 11:30,5,135.05,135.9,135.05,135.8,34
20180701|2017-10-05 12:00,5,135.5,135.85,135.25,135.7,40
20180701|2017-10-06 03:00,6,136,136.4,135.95,136.2,23
20180701|2017-10-06 03:30,6,136.25,136.4,136.15,136.15,50
20180701|2017-10-06 04:00,6,136.15,136.25,136.15,136.15,17
20180701|2017-10-06 04:30,6,135.95,135.95,135.85,135.85,2
20180701|2017-10-06 05:00,6,136,136,136,136,2
20180701|2017-10-06 06:00,6,136.05,136.05,136.05,136.05,5
20180701|2017-10-06 06:30,6,135.85,136.1,135.7,135.9,167
20180701|2017-10-06 07:00,6,136.1,137.4,136.1,137.35,48
20180701|2017-10-06 07:30,6,137.4,137.4,136.5,136.65,55
20180701|2017-10-06 08:00,6,136.75,136.9,136.65,136.85,35
20180701|2017-10-06 08:30,6,136.75,136.95,136.75,136.9,12
20180701|2017-10-06 09:00,6,136.9,137.3,136.8,137.3,4
20180701|2017-10-06 09:30,6,137.35,138.85,137.35,138.85,7
20180701|2017-10-06 10:00,6,138.55,138.6,138.45,138.5,28
20180701|2017-10-06 10:30,6,138.55,138.55,138.2,138.45,28
20180701|2017-10-06 11:00,6,138.55,138.6,138.35,138.35,32
20180701|2017-10-06 11:30,6,138.35,138.4,137.8,138.2,79
20180701|2017-10-06 12:00,6,138.15,138.35,138.1,138.25,110
20180701|2017-10-09 03:00,9,139.35,139.75,139.35,139.5,67
20180701|2017-10-09 03:30,9,139.55,139.65,139.45,139.45,11
20180701|2017-10-09 04:00,9,139.35,139.35,139.35,139.35,3
20180701|2017-10-09 04:30,9,139.4,139.4,139.4,139.4,8
20180701|2017-10-09 05:00,9,139.25,139.25,139.2,139.2,12
20180701|2017-10-09 05:30,9,139.5,139.6,139.35,139.45,15
20180701|2017-10-09 06:30,9,139.35,139.35,139.15,139.25,40
20180701|2017-10-09 07:00,9,139.4,139.5,139.2,139.25,118
20180701|2017-10-09 07:30,9,139.25,139.25,138.3,139.1,65
20180701|2017-10-09 08:00,9,139,140.05,139,140.05,97
20180701|2017-10-09 08:30,9,140,140,139.35,139.5,24
20180701|2017-10-09 09:00,9,139.2,140,139.2,139.7,48
20180701|2017-10-09 09:30,9,139.7,139.9,139.55,139.85,54
20180701|2017-10-09 10:00,9,139.85,139.9,139.45,139.85,84
20180701|2017-10-09 10:30,9,139.95,139.95,139.5,139.6,20
20180701|2017-10-09 11:00,9,139.55,139.7,139.4,139.4,24
20180701|2017-10-09 11:30,9,139.3,139.4,139.3,139.4,6
20180701|2017-10-09 12:00,9,139.1,139.45,139.1,139.35,56
20180701|2017-10-10 03:00,10,139.5,139.8,139.4,139.8,4
20180701|2017-10-10 03:30,10,139.7,139.7,139.7,139.7,2
20180701|2017-10-10 04:00,10,139.7,139.8,139.7,139.75,98
20180701|2017-10-10 04:30,10,140,140.05,140,140.05,3
20180701|2017-10-10 05:00,10,140.1,140.1,140,140,13
20180701|2017-10-10 05:30,10,140.05,140.6,140.05,140.6,29
20180701|2017-10-10 06:00,10,140.7,140.7,140.5,140.5,12
20180701|2017-10-10 06:30,10,140.6,140.65,140.4,140.4,11
20180701|2017-10-10 07:00,10,140.9,140.9,140.55,140.65,30
20180701|2017-10-10 07:30,10,140.6,140.65,139.45,139.45,38
20180701|2017-10-10 08:00,10,139.35,140,139.15,139.15,40
20180701|2017-10-10 08:30,10,139.2,139.8,139.1,139.65,56
20180701|2017-10-10 09:00,10,139.7,140.65,139.7,140.35,90
20180701|2017-10-10 09:30,10,140.4,140.6,140.1,140.25,16
20180701|2017-10-10 10:00,10,140.15,140.35,139.65,139.75,15
20180701|2017-10-10 10:30,10,139.7,139.7,138.7,138.95,19
20180701|2017-10-10 11:00,10,138.65,138.95,138.45,138.9,29
20180701|2017-10-10 11:30,10,138.8,139.4,138.8,139.4,10
20180701|2017-10-10 12:00,10,139.45,139.7,139.1,139.4,203
20180701|2017-10-11 03:00,11,138.2,138.2,137,137.4,96
20180701|2017-10-11 03:30,11,137.55,138,137.55,137.9,16
20180701|2017-10-11 04:00,11,137.85,137.95,137.55,137.55,23
20180701|2017-10-11 04:30,11,137.55,137.55,137.2,137.4,9
20180701|2017-10-11 05:00,11,137.55,137.55,137.45,137.45,2
20180701|2017-10-11 05:30,11,137.7,137.7,137.7,137.7,1
20180701|2017-10-11 06:00,11,137.6,137.6,137.55,137.55,4
20180701|2017-10-11 06:30,11,137.25,137.55,136.95,137.55,12
20180701|2017-10-11 07:00,11,137.75,137.9,137.4,137.45,48
20180701|2017-10-11 07:30,11,136.85,136.85,136.2,136.65,71
20180701|2017-10-11 08:00,11,136.45,137.25,136.45,137.15,86
20180701|2017-10-11 08:30,11,136.8,137.1,136.8,136.85,13
20180701|2017-10-11 09:00,11,136.5,136.6,136.1,136.35,37
20180701|2017-10-11 09:30,11,136.2,136.2,135.15,135.35,81
20180701|2017-10-11 10:00,11,135.3,135.75,135.3,135.4,54
20180701|2017-10-11 10:30,11,136,136,135.7,135.95,9
20180701|2017-10-11 11:00,11,135.5,135.9,135.5,135.85,21
20180701|2017-10-11 11:30,11,135.8,135.8,135.6,135.7,22
20180701|2017-10-11 12:00,11,135.65,135.65,135,135.1,59
20180701|2017-10-12 03:00,12,135.45,135.45,135.3,135.45,23
20180701|2017-10-12 03:30,12,135.5,135.65,135.5,135.65,12
20180701|2017-10-12 04:00,12,135.65,135.7,135.4,135.4,13
20180701|2017-10-12 04:30,12,135.4,135.4,135.4,135.4,4
20180701|2017-10-12 05:00,12,135.4,135.4,134.75,134.85,56
20180701|2017-10-12 05:30,12,134.95,134.95,134.55,134.55,69
20180701|2017-10-12 06:00,12,134.55,134.9,134.55,134.85,39
20180701|2017-10-12 06:30,12,134.8,134.8,134.2,134.7,55
20180701|2017-10-12 07:00,12,134.65,134.65,133.9,134.05,107
20180701|2017-10-12 07:30,12,134,134.35,133.95,134.25,98
20180701|2017-10-12 08:00,12,134.3,135.15,134.3,135.15,42
20180701|2017-10-12 08:30,12,134.9,135.05,134.8,134.85,40
20180701|2017-10-12 09:00,12,135.3,136.15,135.3,135.8,54
20180701|2017-10-12 09:30,12,135.45,135.65,134.9,135.15,23
20180701|2017-10-12 10:00,12,135.2,135.2,134.4,134.5,92
20180701|2017-10-12 10:30,12,134.35,134.45,134.2,134.2,44
20180701|2017-10-12 11:00,12,134.25,135,134.2,135,83
20180701|2017-10-12 11:30,12,135.05,135.05,134.75,134.8,6
20180701|2017-10-12 12:00,12,134.8,135.25,134.75,134.9,72
20180701|2017-10-13 03:00,13,135.2,135.2,134.9,135.15,21
20180701|2017-10-13 03:30,13,135.3,135.45,135.3,135.35,16
20180701|2017-10-13 04:00,13,135.4,135.45,135.25,135.25,23
20180701|2017-10-13 05:00,13,135.4,135.4,135.3,135.3,7
20180701|2017-10-13 05:30,13,135.3,135.3,134.95,134.95,43
20180701|2017-10-13 06:00,13,134.8,134.95,134.8,134.95,13
20180701|2017-10-13 06:30,13,134.8,134.8,134.4,134.45,18
20180701|2017-10-13 07:00,13,134.2,134.85,134.05,134.85,27
20180701|2017-10-13 07:30,13,135.25,135.25,134.7,135.05,20
20180701|2017-10-13 08:00,13,135.1,135.4,134.9,135.15,24
20180701|2017-10-13 08:30,13,134.85,134.95,134.55,134.85,138
20180701|2017-10-13 09:00,13,134.9,134.9,134.5,134.5,16
20180701|2017-10-13 09:30,13,134.4,134.4,134.2,134.2,48
20180701|2017-10-13 10:00,13,134.25,134.55,134.15,134.45,61
20180701|2017-10-13 10:30,13,134.5,134.5,134.5,134.5,3
20180701|2017-10-13 11:00,13,135,135.05,134.9,135.05,27
20180701|2017-10-13 11:30,13,134.85,135.3,134.85,135.2,22
20180701|2017-10-13 12:00,13,135.25,135.25,134.8,135.1,9
20180701|2017-10-16 03:00,16,134.75,134.75,134,134.45,31
20180701|2017-10-16 03:30,16,134.75,134.75,134.75,134.75,1
20180701|2017-10-16 04:00,16,134.65,134.75,134.65,134.75,6
20180701|2017-10-16 04:30,16,134.55,134.55,134.55,134.55,2
20180701|2017-10-16 05:00,16,134.5,134.5,134.5,134.5,2
20180701|2017-10-16 05:30,16,134.35,134.35,134.35,134.35,1
20180701|2017-10-16 06:00,16,134.1,134.1,133.75,133.85,23
20180701|2017-10-16 06:30,16,133.95,134.05,133.8,133.8,9
20180701|2017-10-16 07:00,16,133.8,134.2,133.8,134.2,11
20180701|2017-10-16 07:30,16,133.95,133.95,133.25,133.5,80
20180701|2017-10-16 08:00,16,133.5,133.6,133.3,133.35,46
20180701|2017-10-16 08:30,16,133.45,133.8,133.25,133.25,20
20180701|2017-10-16 09:00,16,133.2,133.2,132.85,133.15,65
20180701|2017-10-16 09:30,16,132.85,133.05,132.7,132.8,78
20180701|2017-10-16 10:00,16,132.9,132.9,132.7,132.75,20
20180701|2017-10-16 10:30,16,132.9,133.25,132.7,133.1,37
20180701|2017-10-16 11:00,16,133.1,133.1,132.95,133.1,18
20180701|2017-10-16 11:30,16,132.85,132.9,132.55,132.75,123
20180701|2017-10-16 12:00,16,132.7,132.75,132.35,132.6,156
20180701|2017-10-17 03:00,17,132.5,132.6,132.45,132.6,11
20180701|2017-10-17 03:30,17,132.55,132.7,132.5,132.65,17
20180701|2017-10-17 04:00,17,132.7,132.7,132.55,132.6,4
20180701|2017-10-17 04:30,17,132.6,132.75,132.6,132.75,6
20180701|2017-10-17 05:00,17,132.85,132.85,132.6,132.6,30
20180701|2017-10-17 05:30,17,132.9,132.9,132.6,132.65,11
20180701|2017-10-17 06:00,17,132.65,132.65,132.4,132.6,9
20180701|2017-10-17 06:30,17,132.55,132.65,132.25,132.3,28
20180701|2017-10-17 07:00,17,132.2,132.2,131.7,131.85,65
20180701|2017-10-17 07:30,17,132.1,132.7,131.85,132.7,60
20180701|2017-10-17 08:00,17,132.85,133.55,132.85,133.45,49
20180701|2017-10-17 08:30,17,133.25,133.3,132.9,133.25,11
20180701|2017-10-17 09:00,17,133.3,133.5,133,133.2,41
20180701|2017-10-17 09:30,17,133.15,133.15,132.85,133,83
20180701|2017-10-17 10:00,17,132.65,133.05,132.55,133.05,36
20180701|2017-10-17 10:30,17,132.95,133.1,132.65,133,38
20180701|2017-10-17 11:00,17,133.1,133.3,132.95,133.25,67
20180701|2017-10-17 11:30,17,133.3,133.3,133,133.05,29
20180701|2017-10-17 12:00,17,132.95,133,132.75,132.9,31
20180701|2017-10-18 03:00,18,132.75,133.25,132.75,133.25,23
20180701|2017-10-18 03:30,18,133.3,133.35,133,133.3,29
20180701|2017-10-18 04:00,18,133.05,133.05,132.85,132.95,17
20180701|2017-10-18 04:30,18,132.9,132.9,132.65,132.65,9
20180701|2017-10-18 05:00,18,132.65,132.7,132.45,132.6,9
20180701|2017-10-18 05:30,18,132.7,132.75,132.6,132.6,43
20180701|2017-10-18 06:00,18,132.55,132.85,132.55,132.75,30
20180701|2017-10-18 06:30,18,132.75,132.8,132.3,132.3,93
20180701|2017-10-18 07:00,18,132.35,132.4,132.05,132.1,71
20180701|2017-10-18 07:30,18,132,132.2,131.75,131.95,81
20180701|2017-10-18 08:00,18,132.05,132.35,131.95,132.25,75
20180701|2017-10-18 08:30,18,132.2,132.25,131.7,132.05,146
20180701|2017-10-18 09:00,18,132.2,133,132.2,132.6,108
20180701|2017-10-18 09:30,18,132.65,132.9,132.4,132.6,61
20180701|2017-10-18 10:00,18,132.55,132.95,132.5,132.8,97
20180701|2017-10-18 10:30,18,132.85,132.85,132.55,132.8,104
20180701|2017-10-18 11:00,18,132.8,132.9,132.7,132.7,48
20180701|2017-10-18 11:30,18,132.7,132.8,132.45,132.65,56
20180701|2017-10-18 12:00,18,132.7,133.05,132.6,132.8,104
20180701|2017-10-19 03:00,19,133.5,133.55,133.5,133.55,27
20180701|2017-10-19 03:30,19,133.45,133.45,133.2,133.25,21
20180701|2017-10-19 04:00,19,133.75,134,133.75,133.85,31
20180701|2017-10-19 04:30,19,133.85,134,133.75,133.75,16
20180701|2017-10-19 05:00,19,133.9,134.05,133.9,134.05,4
20180701|2017-10-19 05:30,19,134.05,134.25,134.05,134.15,41
20180701|2017-10-19 06:00,19,133.95,134.05,133.95,134,6
20180701|2017-10-19 06:30,19,133.95,134.1,133.9,134.1,12
20180701|2017-10-19 07:00,19,134.2,135.1,134,135,95
20180701|2017-10-19 07:30,19,135,136.05,134.8,135.65,180
20180701|2017-10-19 08:00,19,135.7,135.75,135.45,135.65,42
20180701|2017-10-19 08:30,19,135.5,136.4,135.45,136.4,83
20180701|2017-10-19 09:00,19,136.35,136.35,135.85,136.1,30
20180701|2017-10-19 09:30,19,136.1,136.35,136,136.35,26
20180701|2017-10-19 10:00,19,136.25,136.45,136.2,136.4,55
20180701|2017-10-19 10:30,19,136.1,136.35,135.8,135.95,54
20180701|2017-10-19 11:00,19,136,136,135.35,135.45,26
20180701|2017-10-19 11:30,19,135.35,135.75,135.35,135.6,5
20180701|2017-10-19 12:00,19,135.5,135.65,135.25,135.35,70
20180701|2017-10-20 03:00,20,135.55,136.3,135.55,136.3,28
20180701|2017-10-20 03:30,20,136.1,136.15,136,136.05,8
20180701|2017-10-20 04:00,20,135.75,135.9,135.75,135.9,4
20180701|2017-10-20 04:30,20,135.85,135.85,135.85,135.85,2
20180701|2017-10-20 05:00,20,136.05,136.15,136.05,136.15,4
20180701|2017-10-20 05:30,20,136.3,136.35,136,136,20
20180701|2017-10-20 06:00,20,136,136,135.65,135.65,21
20180701|2017-10-20 06:30,20,135.95,136.1,135.9,136.1,7
20180701|2017-10-20 07:00,20,135.75,135.75,134.8,134.8,6
20180701|2017-10-20 07:30,20,134.6,134.7,134.3,134.45,49
20180701|2017-10-20 08:00,20,134.55,134.95,134.55,134.6,38
20180701|2017-10-20 08:30,20,134.65,134.65,133.3,133.3,59
20180701|2017-10-20 09:00,20,133.25,133.4,133,133.2,24
20180701|2017-10-20 09:30,20,132.9,133.95,132.65,133.6,93
20180701|2017-10-20 10:00,20,133.25,133.3,133.25,133.25,4
20180701|2017-10-20 10:30,20,133.2,133.2,133.2,133.2,1
20180701|2017-10-20 11:00,20,132.9,133.5,132.9,133.3,29
20180701|2017-10-20 11:30,20,133.2,133.45,133.2,133.45,24
20180701|2017-10-20 12:00,20,133.5,134,133.5,133.65,97
20180701|2017-10-23 03:00,23,133.75,133.75,132.5,132.6,51
20180701|2017-10-23 03:30,23,132.75,133.15,132.65,133.15,24
20180701|2017-10-23 04:00,23,133.2,133.2,133.2,133.2,1
20180701|2017-10-23 04:30,23,132.8,133.15,132.8,133.15,6
20180701|2017-10-23 06:00,23,133.05,133.1,133.05,133.1,6
20180701|2017-10-23 06:30,23,133.1,133.25,133.1,133.15,11
20180701|2017-10-23 07:00,23,133.15,133.2,133,133,10
20180701|2017-10-23 07:30,23,133.25,134.05,133.15,134.05,48
20180701|2017-10-23 08:00,23,134.4,134.85,134.3,134.7,49
20180701|2017-10-23 08:30,23,134.55,134.55,134.2,134.55,15
20180701|2017-10-23 09:00,23,134.8,135,134.5,134.6,17
20180701|2017-10-23 09:30,23,134.45,134.45,133.95,134,28
20180701|2017-10-23 10:00,23,134.1,134.1,133.8,134.05,23
20180701|2017-10-23 10:30,23,133.4,133.85,133.4,133.85,20
20180701|2017-10-23 11:30,23,133,133,132.8,132.85,3
20180701|2017-10-23 12:00,23,133,133,132.8,132.8,51
20180701|2017-10-24 03:00,24,133,133,132.8,132.8,61
20180701|2017-10-24 03:30,24,133.05,133.05,133.05,133.05,1
20180701|2017-10-24 04:00,24,133,133,133,133,2
20180701|2017-10-24 04:30,24,132.95,132.95,132.95,132.95,1
20180701|2017-10-24 05:00,24,132.85,133.1,132.8,133.1,10
20180701|2017-10-24 05:30,24,133.05,133.05,132.9,132.9,15
20180701|2017-10-24 06:00,24,133.15,133.15,133.05,133.05,12
20180701|2017-10-24 06:30,24,133.05,133.05,132.9,132.9,19
20180701|2017-10-24 07:00,24,133.1,133.1,133.1,133.1,1
20180701|2017-10-24 07:30,24,133.05,133.2,133,133.1,28
20180701|2017-10-24 08:00,24,132.9,132.9,132.1,132.3,178
20180701|2017-10-24 08:30,24,132.25,132.4,132,132.15,39
20180701|2017-10-24 09:00,24,132.1,132.2,132.1,132.15,25
20180701|2017-10-24 09:30,24,132.2,132.25,132.05,132.05,86
20180701|2017-10-24 10:00,24,132.1,132.4,132.05,132.4,110
20180701|2017-10-24 10:30,24,132.1,132.3,132.05,132.3,41
20180701|2017-10-24 11:00,24,132,132.1,131.95,131.95,47
20180701|2017-10-24 11:30,24,132,132.05,131.65,131.65,151
20180701|2017-10-24 12:00,24,131.65,131.9,131.4,131.8,153
20180701|2017-10-25 03:00,25,132,132.05,131.75,131.85,52
20180701|2017-10-25 03:30,25,131.85,131.85,131.85,131.85,10
20180701|2017-10-25 04:00,25,131.85,131.85,131.85,131.85,4
20180701|2017-10-25 04:30,25,131.9,131.95,131.9,131.95,2
20180701|2017-10-25 05:00,25,132.25,132.25,132.25,132.25,5
20180701|2017-10-25 05:30,25,132.25,132.35,132.25,132.35,67
20180701|2017-10-25 06:00,25,132.35,132.35,132.15,132.3,31
20180701|2017-10-25 06:30,25,132.3,132.3,132.1,132.1,4
20180701|2017-10-25 07:00,25,132.15,132.35,131.85,132.35,36
20180701|2017-10-25 07:30,25,132.35,132.9,132.05,132.9,58
20180701|2017-10-25 08:00,25,132.75,133.8,132.65,133.25,179
20180701|2017-10-25 08:30,25,133.2,133.5,132.9,133.15,84
20180701|2017-10-25 09:00,25,133.2,133.45,133.15,133.45,36
20180701|2017-10-25 09:30,25,133.45,133.45,133.05,133.2,26
20180701|2017-10-25 10:00,25,132.95,133,132.65,132.75,23
20180701|2017-10-25 10:30,25,132.7,133.05,132.6,132.75,54
20180701|2017-10-25 11:00,25,132.7,132.7,132.1,132.1,32
20180701|2017-10-25 11:30,25,132.05,132.25,132,132.25,32
20180701|2017-10-25 12:00,25,132.2,132.75,132.15,132.55,90
20180701|2017-10-26 03:00,26,133,133.3,132.85,133.2,57
20180701|2017-10-26 03:30,26,133.15,133.25,133,133,4
20180701|2017-10-26 05:00,26,133.3,133.3,133.3,133.3,3
20180701|2017-10-26 05:30,26,133.2,133.2,133.2,133.2,1
20180701|2017-10-26 06:00,26,132.9,132.9,132.8,132.8,3
20180701|2017-10-26 06:30,26,132.8,133.05,132.8,133.05,6
20180701|2017-10-26 07:00,26,133.1,133.1,132.35,132.35,6
20180701|2017-10-26 07:30,26,132.1,132.55,132.1,132.35,9
20180701|2017-10-26 08:00,26,132.45,132.55,132.05,132.05,18
20180701|2017-10-26 08:30,26,131.75,132.1,131.75,131.95,18
20180701|2017-10-26 09:00,26,131.95,132.15,131.8,131.95,72
20180701|2017-10-26 09:30,26,131.85,131.95,131.75,131.95,17
20180701|2017-10-26 10:00,26,131.8,132.1,131.8,132.1,51
20180701|2017-10-26 10:30,26,132,132.5,131.95,132.5,7
20180701|2017-10-26 11:00,26,132.95,133.1,132.8,132.95,24
20180701|2017-10-26 11:30,26,132.7,132.75,132.35,132.35,25
20180701|2017-10-26 12:00,26,132.45,133,132.45,132.85,46
20180701|2017-10-27 03:00,27,132.85,133.15,132.5,132.95,97
20180701|2017-10-27 04:00,27,132.75,132.75,132.75,132.75,1
20180701|2017-10-27 05:00,27,132.9,132.9,132.9,132.9,3
20180701|2017-10-27 06:00,27,132.8,132.8,132.65,132.65,19
20180701|2017-10-27 06:30,27,132.7,132.7,132.7,132.7,1
20180701|2017-10-27 07:00,27,132.25,132.65,132.25,132.65,3
20180701|2017-10-27 07:30,27,133.15,134.7,133.15,134.5,119
20180701|2017-10-27 08:00,27,134.5,134.85,134.45,134.65,30
20180701|2017-10-27 08:30,27,134.65,134.85,134.6,134.6,22
20180701|2017-10-27 09:00,27,134.4,134.85,134.4,134.6,32
20180701|2017-10-27 09:30,27,134.7,135.35,134.7,135.3,79
20180701|2017-10-27 10:00,27,135.15,135.3,135.05,135.25,34
20180701|2017-10-27 10:30,27,135.25,135.6,135.25,135.35,16
20180701|2017-10-27 11:00,27,135.25,135.3,134.8,134.8,11
20180701|2017-10-27 11:30,27,134.8,134.9,134.75,134.9,12
20180701|2017-10-27 12:00,27,134.9,135,134.6,134.6,110
20180701|2017-10-30 04:00,30,135.35,135.95,135.15,135.8,101
20180701|2017-10-30 04:30,30,135.7,135.7,135.5,135.5,5
20180701|2017-10-30 05:00,30,135.4,135.4,135.4,135.4,2
20180701|2017-10-30 05:30,30,135.5,135.6,135.5,135.6,4
20180701|2017-10-30 06:00,30,135.5,135.55,135.35,135.35,11
20180701|2017-10-30 06:30,30,135.35,135.35,134.8,134.8,18
20180701|2017-10-30 07:00,30,135,135.1,134.6,134.65,26
20180701|2017-10-30 07:30,30,134.5,134.5,134.4,134.4,3
20180701|2017-10-30 08:00,30,134.55,134.6,134.2,134.6,6
20180701|2017-10-30 08:30,30,134.75,135.35,134.75,135.05,30
20180701|2017-10-30 09:00,30,134.8,134.8,134.4,134.4,8
20180701|2017-10-30 09:30,30,134.5,134.7,133.45,133.7,72
20180701|2017-10-30 10:00,30,133.8,134.2,133.8,134.2,4
20180701|2017-10-30 10:30,30,134.3,134.55,134.15,134.4,10
20180701|2017-10-30 11:00,30,134.6,134.65,134.5,134.65,3
20180701|2017-10-30 11:30,30,134.6,135.25,134.6,135.25,35
20180701|2017-10-30 12:00,30,135.25,135.25,134.05,134.05,39
20180701|2017-10-31 04:00,31,133.75,133.75,133,133.4,65
20180701|2017-10-31 04:30,31,133.4,133.5,133.25,133.25,10
20180701|2017-10-31 05:00,31,133.5,133.65,133.4,133.5,6
20180701|2017-10-31 05:30,31,133.5,133.5,133.35,133.35,40
20180701|2017-10-31 06:00,31,133.3,133.3,133.3,133.3,7
20180701|2017-10-31 06:30,31,133.45,133.5,133.4,133.5,25
20180701|2017-10-31 07:00,31,134.05,134.05,133.3,133.4,48
20180701|2017-10-31 07:30,31,133.25,133.35,132.6,132.65,87
20180701|2017-10-31 08:00,31,132.95,133.1,132.95,133.1,17
20180701|2017-10-31 08:30,31,132.95,133,132.65,133,22
20180701|2017-10-31 09:00,31,132.75,133.2,132.75,133.15,10
20180701|2017-10-31 09:30,31,133.2,133.35,132.85,133.05,50
20180701|2017-10-31 10:00,31,132.95,133.45,132.95,133.35,44
20180701|2017-10-31 10:30,31,133.25,133.25,133,133,8
20180701|2017-10-31 11:00,31,133.15,133.15,132.75,132.8,28
20180701|2017-10-31 11:30,31,132.85,133,132.75,133,72
20180701|2017-10-31 12:00,31,133.05,133.55,132.9,133.55,173
20180701|2017-11-01 04:00,1,133.15,133.55,132.85,133.4,74
20180701|2017-11-01 04:30,1,133.4,133.4,133.2,133.2,15
20180701|2017-11-01 05:00,1,133.15,133.2,133.05,133.2,29
20180701|2017-11-01 05:30,1,133,133.25,133,133.2,18
20180701|2017-11-01 06:00,1,133.25,133.5,133.1,133.5,51
20180701|2017-11-01 06:30,1,133.3,133.9,133.3,133.85,78
20180701|2017-11-01 07:00,1,133.9,134.4,133.8,134.2,41
20180701|2017-11-01 07:30,1,134,134.15,131.6,131.8,195
20180701|2017-11-01 08:00,1,131.6,131.6,130.05,130.6,640
20180701|2017-11-01 08:30,1,130.5,130.5,129.85,129.9,207
20180701|2017-11-01 09:00,1,130.05,130.6,130,130.15,55
20180701|2017-11-01 09:30,1,130.15,130.25,129.95,129.95,63
20180701|2017-11-01 10:00,1,130.1,130.15,129.8,129.9,114
20180701|2017-11-01 10:30,1,129.8,130.1,129.65,129.8,87
20180701|2017-11-01 11:00,1,129.8,130.3,129.75,130.3,101
20180701|2017-11-01 11:30,1,130.4,130.8,130.3,130.4,128
20180701|2017-11-01 12:00,1,130.4,131.45,130,131.05,165
20180701|2017-11-02 04:00,2,132.05,132.05,131.15,131.15,61
20180701|2017-11-02 04:30,2,131.15,131.3,131.15,131.25,5
20180701|2017-11-02 05:00,2,131.25,131.35,131.25,131.25,40
20180701|2017-11-02 05:30,2,131.25,131.25,131.25,131.25,5
20180701|2017-11-02 06:00,2,131.1,131.1,131.1,131.1,14
20180701|2017-11-02 06:30,2,130.95,131.35,130.95,131.35,20
20180701|2017-11-02 07:00,2,131.3,131.7,130.95,131.5,48
20180701|2017-11-02 07:30,2,131.85,131.85,130.9,131.65,25
20180701|2017-11-02 08:00,2,131.9,132.1,131.6,131.95,98
20180701|2017-11-02 08:30,2,131.95,132,131.25,131.6,109
20180701|2017-11-02 09:00,2,131.75,132.25,131.75,131.9,27
20180701|2017-11-02 09:30,2,132.05,133.35,131.95,133,64
20180701|2017-11-02 10:00,2,133,133.9,133,133.75,51
20180701|2017-11-02 10:30,2,133.85,134.8,133.85,134.7,163
20180701|2017-11-02 11:00,2,134.65,134.75,134.5,134.75,49
20180701|2017-11-02 11:30,2,134.7,135.45,134.6,135.4,98
20180701|2017-11-02 12:00,2,135.4,135.5,134.25,134.5,94
20180701|2017-11-03 04:00,3,135,135.45,135,135.3,32
20180701|2017-11-03 04:30,3,135.2,135.4,135.2,135.3,13
20180701|2017-11-03 05:00,3,135,135,134.55,134.55,4
20180701|2017-11-03 05:30,3,134.8,134.8,134.55,134.8,6
20180701|2017-11-03 06:00,3,134.45,134.5,134.2,134.2,12
20180701|2017-11-03 06:30,3,134.15,134.6,134.15,134.6,13
20180701|2017-11-03 07:00,3,134.4,134.4,133.85,134,12
20180701|2017-11-03 07:30,3,134.25,135,134.25,134.95,8
20180701|2017-11-03 08:00,3,134.9,134.9,134.1,134.15,35
20180701|2017-11-03 08:30,3,134.15,134.25,133.25,133.25,144
20180701|2017-11-03 09:00,3,133.2,133.55,133.2,133.4,17
20180701|2017-11-03 09:30,3,133.3,133.35,131.3,131.5,268
20180701|2017-11-03 10:00,3,131.45,131.9,131.4,131.85,58
20180701|2017-11-03 10:30,3,131.75,132.25,131.75,132.25,94
20180701|2017-11-03 11:00,3,132.05,132.25,131.95,131.95,27
20180701|2017-11-03 11:30,3,131.75,131.9,131.7,131.9,66
20180701|2017-11-03 12:00,3,132.1,132.35,132,132.2,112
20180701|2017-11-06 03:00,6,132,132,131,131.3,92
20180701|2017-11-06 03:30,6,131,131,130.5,130.95,26
20180701|2017-11-06 04:00,6,130.95,131.3,130.95,131.3,10
20180701|2017-11-06 04:30,6,131.35,131.35,131.05,131.05,8
20180701|2017-11-06 05:00,6,131.1,131.45,131.1,131.45,13
20180701|2017-11-06 05:30,6,131.55,131.75,131.35,131.75,12
20180701|2017-11-06 06:00,6,131.8,131.95,131.65,131.65,18
20180701|2017-11-06 06:30,6,131.8,131.9,131.8,131.9,8
20180701|2017-11-06 07:00,6,131.7,132.4,131.7,132.35,38
20180701|2017-11-06 07:30,6,132.55,132.7,131.95,132.65,33
20180701|2017-11-06 08:00,6,132.55,132.65,131.75,131.85,128
20180701|2017-11-06 08:30,6,131.95,132.05,131.6,132.05,24
20180701|2017-11-06 09:00,6,132.1,132.15,131.7,131.75,39
20180701|2017-11-06 09:30,6,131.95,133.05,131.95,133,36
20180701|2017-11-06 10:00,6,133.15,134.15,133.15,134.15,141
20180701|2017-11-06 10:30,6,134.25,134.4,134,134.1,35
20180701|2017-11-06 11:00,6,134,134.1,133.85,133.85,24
20180701|2017-11-06 11:30,6,133.8,133.9,133.6,133.6,29
20180701|2017-11-06 12:00,6,133.65,133.8,133.5,133.7,35
20180701|2017-11-07 03:00,7,133.2,133.75,133.2,133.45,16
20180701|2017-11-07 03:30,7,133.3,133.4,133.3,133.4,6
20180701|2017-11-07 04:00,7,133.55,133.6,133.5,133.5,9
20180701|2017-11-07 04:30,7,133.45,133.5,133.45,133.45,8
20180701|2017-11-07 05:00,7,133.3,133.4,132.8,132.8,31
20180701|2017-11-07 05:30,7,132.75,132.85,132.75,132.85,8
20180701|2017-11-07 06:00,7,132.8,132.9,132.5,132.5,46
20180701|2017-11-07 06:30,7,132.9,132.9,132.6,132.75,21
20180701|2017-11-07 07:00,7,132.5,133.25,132.35,133.2,66
20180701|2017-11-07 07:30,7,133.2,133.55,132.85,133.05,28
20180701|2017-11-07 08:00,7,132.75,132.85,132.7,132.85,9
20180701|2017-11-07 08:30,7,133,133.2,131.9,131.9,273
20180701|2017-11-07 09:00,7,132.05,132.05,131.25,131.75,24
20180701|2017-11-07 09:30,7,131.95,132.25,131.85,132.25,48
20180701|2017-11-07 10:00,7,132.25,132.9,132.1,132.35,62
20180701|2017-11-07 10:30,7,132.4,133.3,132.4,133.3,87
20180701|2017-11-07 11:00,7,133.3,133.5,132.75,132.75,77
20180701|2017-11-07 11:30,7,133.05,133.15,132.8,133.05,8
20180701|2017-11-07 12:00,7,133.05,133.15,132.7,132.85,50
20180701|2017-11-08 03:00,8,133.25,133.55,133.1,133.1,118
20180701|2017-11-08 04:00,8,133.5,133.5,133.5,133.5,2
20180701|2017-11-08 04:30,8,133.55,133.55,133.4,133.4,6
20180701|2017-11-08 05:00,8,133.5,133.5,133.3,133.3,8
20180701|2017-11-08 05:30,8,133.3,133.45,133.3,133.45,6
20180701|2017-11-08 06:00,8,133.25,133.25,133.05,133.05,23
20180701|2017-11-08 06:30,8,133,133.4,133,133.3,45
20180701|2017-11-08 07:00,8,133.35,133.85,133.35,133.5,28
20180701|2017-11-08 07:30,8,133.55,133.65,133.05,133.2,46
20180701|2017-11-08 08:00,8,133.5,133.5,133.25,133.4,18
20180701|2017-11-08 08:30,8,133.35,133.4,133.05,133.05,80
20180701|2017-11-08 09:00,8,133,133.15,132.75,132.75,284
20180701|2017-11-08 09:30,8,132.5,132.85,132.3,132.85,56
20180701|2017-11-08 10:00,8,132.75,132.75,132.55,132.6,10
20180701|2017-11-08 10:30,8,132.85,132.9,132.75,132.75,6
20180701|2017-11-08 11:00,8,132.95,133.05,132.85,132.95,14
20180701|2017-11-08 11:30,8,133,133.15,133,133,19
20180701|2017-11-08 12:00,8,133.05,133.95,133.05,133.55,176
20180701|2017-11-09 03:00,9,133.85,133.85,133.5,133.5,26
20180701|2017-11-09 03:30,9,133.75,133.75,133.5,133.5,6
20180701|2017-11-09 04:00,9,133.65,133.65,133.65,133.65,3
20180701|2017-11-09 04:30,9,133.65,133.65,133.5,133.6,11
20180701|2017-11-09 05:00,9,133.7,133.7,133.4,133.55,27
20180701|2017-11-09 05:30,9,133.7,133.75,133.5,133.5,21
20180701|2017-11-09 06:00,9,133.55,133.55,133.45,133.45,4
20180701|2017-11-09 06:30,9,133.3,133.3,133.3,133.3,12
20180701|2017-11-09 07:00,9,133.2,133.55,133.05,133.55,37
20180701|2017-11-09 07:30,9,133.55,134.8,133.45,134.65,125
20180701|2017-11-09 08:00,9,134.75,135.1,134.3,134.3,154
20180701|2017-11-09 08:30,9,134.55,135.25,134.55,135.1,192
20180701|2017-11-09 09:00,9,135,135,134.6,134.6,88
20180701|2017-11-09 09:30,9,134.85,134.95,134.8,134.95,67
20180701|2017-11-09 10:00,9,134.95,134.95,134.55,134.65,30
20180701|2017-11-09 10:30,9,134.8,135,134.75,135,45
20180701|2017-11-09 11:00,9,134.5,134.55,133.8,134,104
20180701|2017-11-09 11:30,9,134.05,134.45,134,134.4,46
20180701|2017-11-09 12:00,9,134.05,134.4,133.8,134.05,100
20180701|2017-11-10 03:00,10,134.1,134.3,134.1,134.3,4
20180701|2017-11-10 03:30,10,134.45,134.5,134.45,134.5,3
20180701|2017-11-10 04:00,10,134.45,134.45,134.45,134.45,2
20180701|2017-11-10 04:30,10,134.5,134.5,134.25,134.25,4
20180701|2017-11-10 05:00,10,134.05,134.3,133.8,134.3,38
20180701|2017-11-10 05:30,10,133.9,134,133.9,134,3
20180701|2017-11-10 06:00,10,133.9,134.1,133.85,133.95,35
20180701|2017-11-10 06:30,10,133.75,134.05,133.5,133.6,94
20180701|2017-11-10 07:00,10,133.75,134.75,133.6,134.5,73
20180701|2017-11-10 07:30,10,134.6,134.95,134.55,134.55,59
20180701|2017-11-10 08:00,10,134.75,136.15,134.7,135.9,107
20180701|2017-11-10 08:30,10,135.8,136,135.6,135.65,105
20180701|2017-11-10 09:00,10,135.6,135.8,135.6,135.75,7
20180701|2017-11-10 09:30,10,135.55,135.55,135.1,135.35,124
20180701|2017-11-10 10:00,10,135.3,135.4,133.8,134.15,180
20180701|2017-11-10 10:30,10,134.25,134.85,134.2,134.5,78
20180701|2017-11-10 11:00,10,134.45,134.95,134.45,134.75,66
20180701|2017-11-10 11:30,10,134.75,135.15,134.6,135.15,49
20180701|2017-11-10 12:00,10,135.2,135.65,135.2,135.3,251
20180701|2017-11-13 03:00,13,135.4,135.4,135.2,135.2,20
20180701|2017-11-13 03:30,13,135.1,135.2,135,135.2,13
20180701|2017-11-13 04:00,13,134.75,134.9,134.7,134.9,13
20180701|2017-11-13 04:30,13,134.9,135.25,134.9,135.05,20
20180701|2017-11-13 05:00,13,135,135,134.75,134.8,28
20180701|2017-11-13 05:30,13,134.8,135.1,134.7,135.1,20
20180701|2017-11-13 06:00,13,135.05,135.1,134.75,134.75,8
20180701|2017-11-13 06:30,13,134.9,134.95,134.9,134.95,14
20180701|2017-11-13 07:00,13,134.95,135.7,134.95,135.7,31
20180701|2017-11-13 07:30,13,135.8,135.9,135.35,135.35,166
20180701|2017-11-13 08:00,13,135.45,135.8,135.25,135.65,48
20180701|2017-11-13 08:30,13,135.8,135.8,135.7,135.7,14
20180701|2017-11-13 09:00,13,135.7,135.75,135.25,135.35,43
20180701|2017-11-13 09:30,13,135.5,135.7,135.45,135.7,10
20180701|2017-11-13 10:00,13,135.55,135.75,135.55,135.6,29
20180701|2017-11-13 10:30,13,135.8,135.95,135.75,135.8,54
20180701|2017-11-13 11:00,13,135.9,135.9,135.65,135.75,77
20180701|2017-11-13 11:30,13,135.8,135.8,135.35,135.4,32
20180701|2017-11-13 12:00,13,135.5,135.5,135.1,135.1,46
20180701|2017-11-14 03:00,14,135.3,135.7,135.25,135.7,28
20180701|2017-11-14 03:30,14,135.75,135.75,135.7,135.7,8
20180701|2017-11-14 04:00,14,135.55,135.55,135.15,135.3,36
20180701|2017-11-14 04:30,14,135.25,135.55,135.25,135.55,39
20180701|2017-11-14 05:00,14,135.6,135.7,135.5,135.7,62
20180701|2017-11-14 05:30,14,135.5,135.8,135.5,135.8,46
20180701|2017-11-14 06:00,14,135.7,135.7,135.5,135.5,5
20180701|2017-11-14 06:30,14,135.5,135.6,135.5,135.6,5
20180701|2017-11-14 07:00,14,135.8,136.6,135.75,136.55,69
20180701|2017-11-14 07:30,14,136.5,136.9,136.4,136.6,43
20180701|2017-11-14 08:00,14,136.35,136.45,135.3,135.5,73
20180701|2017-11-14 08:30,14,135.3,135.3,132.3,132.9,438
20180701|2017-11-14 09:00,14,132.65,133,132.5,132.8,56
20180701|2017-11-14 09:30,14,132.6,133.6,132.6,133.5,57
20180701|2017-11-14 10:00,14,133.6,133.95,133.2,133.95,54
20180701|2017-11-14 10:30,14,134,134.4,133.9,134.1,97
20180701|2017-11-14 11:00,14,134,134.2,133.75,134.2,47
20180701|2017-11-14 11:30,14,134.15,135.05,134.1,135.05,137
20180701|2017-11-14 12:00,14,135.25,135.6,134.65,135.1,183
20180701|2017-11-15 03:00,15,134.8,135.45,134.8,135.3,46
20180701|2017-11-15 03:30,15,135.3,135.3,134.4,134.6,60
20180701|2017-11-15 04:00,15,134.55,134.55,134.35,134.45,7
20180701|2017-11-15 04:30,15,134.5,134.55,134.45,134.45,5
20180701|2017-11-15 05:00,15,134.7,134.75,134.7,134.75,7
20180701|2017-11-15 05:30,15,134.45,134.5,134.45,134.5,5
20180701|2017-11-15 06:00,15,134.55,134.8,134.55,134.8,8
20180701|2017-11-15 06:30,15,134.8,135.4,134.55,135,50
20180701|2017-11-15 07:00,15,134.95,135.4,134.95,135.3,12
20180701|2017-11-15 07:30,15,135.35,135.95,135.35,135.9,28
20180701|2017-11-15 08:00,15,135.8,135.8,133.85,134,76
20180701|2017-11-15 08:30,15,134.05,134.15,133.65,134.15,46
20180701|2017-11-15 09:00,15,134.45,134.9,134.35,134.9,28
20180701|2017-11-15 09:30,15,135.05,135.05,134.25,134.25,20
20180701|2017-11-15 10:00,15,134.05,134.35,134.05,134.35,9
20180701|2017-11-15 10:30,15,134.35,134.5,134.2,134.5,27
20180701|2017-11-15 11:00,15,134.4,134.45,134.15,134.3,58
20180701|2017-11-15 11:30,15,134,134.35,134,134.35,20
20180701|2017-11-15 12:00,15,134.5,134.9,134.2,134.65,89
20180701|2017-11-16 03:00,16,134.75,134.75,134.5,134.65,21
20180701|2017-11-16 03:30,16,134.65,134.7,134.5,134.6,17
20180701|2017-11-16 04:00,16,134.45,134.45,134.2,134.25,14
20180701|2017-11-16 04:30,16,134.35,134.4,134.2,134.2,61
20180701|2017-11-16 05:00,16,134.3,134.35,134.3,134.35,2
20180701|2017-11-16 05:30,16,134.35,134.35,134.3,134.3,3
20180701|2017-11-16 06:00,16,134.1,134.25,133.9,134.25,22
20180701|2017-11-16 06:30,16,134.55,134.6,134.55,134.6,5
20180701|2017-11-16 07:00,16,134.8,134.9,134.35,134.5,37
20180701|2017-11-16 07:30,16,134.45,135.25,134.45,135.1,29
20180701|2017-11-16 08:00,16,134.7,134.7,134.45,134.45,8
20180701|2017-11-16 08:30,16,134.4,135.05,134.2,134.95,47
20180701|2017-11-16 09:00,16,135,135.25,135,135.2,44
20180701|2017-11-16 09:30,16,135,135.4,134.9,135.35,33
20180701|2017-11-16 10:00,16,135.25,135.25,134.65,134.7,48
20180701|2017-11-16 10:30,16,134.45,134.7,134.35,134.7,49
20180701|2017-11-16 11:00,16,134.9,135,134.8,134.8,15
20180701|2017-11-16 11:30,16,134.85,134.85,134.75,134.8,25
20180701|2017-11-16 12:00,16,134.75,135.15,134.55,134.7,128
20180701|2017-11-17 03:00,17,134.65,134.65,134.25,134.5,32
20180701|2017-11-17 03:30,17,134.5,134.5,134.5,134.5,3
20180701|2017-11-17 04:00,17,134.4,134.4,134.4,134.4,1
20180701|2017-11-17 04:30,17,134.5,134.5,134.5,134.5,1
20180701|2017-11-17 05:00,17,134.4,134.4,133.25,133.45,33
20180701|2017-11-17 05:30,17,133.25,133.55,133.05,133.55,57
20180701|2017-11-17 06:00,17,133.65,133.65,133.55,133.6,12
20180701|2017-11-17 06:30,17,133.55,133.75,133.5,133.7,7
20180701|2017-11-17 07:00,17,133.9,133.9,133.9,133.9,1
20180701|2017-11-17 07:30,17,133.9,133.9,133.25,133.35,47
20180701|2017-11-17 08:00,17,133.2,133.75,132.9,133.6,126
20180701|2017-11-17 08:30,17,133.6,133.9,133.25,133.3,101
20180701|2017-11-17 09:00,17,133.25,133.35,132.5,132.5,75
20180701|2017-11-17 09:30,17,132.5,132.5,131.75,132,147
20180701|2017-11-17 10:00,17,131.9,132.15,131.85,132.15,84
20180701|2017-11-17 10:30,17,132.25,132.25,132.1,132.15,27
20180701|2017-11-17 11:00,17,132.25,132.25,132,132,25
20180701|2017-11-17 11:30,17,132.1,132.1,131.95,131.95,6
20180701|2017-11-17 12:00,17,132.1,132.2,131.8,131.8,91
20180701|2017-11-20 03:00,20,131.65,131.7,131.45,131.7,36
20180701|2017-11-20 03:30,20,131.65,131.85,131.6,131.7,43
20180701|2017-11-20 04:00,20,131.65,131.7,131.45,131.5,18
20180701|2017-11-20 04:30,20,131.5,131.6,131.45,131.55,24
20180701|2017-11-20 05:00,20,131.45,131.5,131.3,131.4,17
20180701|2017-11-20 05:30,20,131.35,131.4,131.15,131.15,16
20180701|2017-11-20 06:00,20,131.1,131.35,131.1,131.35,48
20180701|2017-11-20 06:30,20,131.4,131.55,131.3,131.45,45
20180701|2017-11-20 07:00,20,131.35,131.45,131.15,131.3,62
20180701|2017-11-20 07:30,20,131,131,130.3,130.55,177
20180701|2017-11-20 08:00,20,130.45,130.55,130.25,130.45,19
20180701|2017-11-20 08:30,20,130.4,130.45,129.7,129.85,202
20180701|2017-11-20 09:00,20,129.8,130,129.7,129.9,92
20180701|2017-11-20 09:30,20,129.9,130.55,129.8,130.35,81
20180701|2017-11-20 10:00,20,130.4,130.45,129.8,129.9,78
20180701|2017-11-20 10:30,20,129.8,129.9,129.5,129.9,123
20180701|2017-11-20 11:00,20,129.85,129.95,129.75,129.95,112
20180701|2017-11-20 11:30,20,129.95,129.95,129.45,129.55,153
20180701|2017-11-20 12:00,20,129.5,130.7,129.5,130.7,68
20180701|2017-11-21 03:00,21,130.75,131.05,130.45,130.9,70
20180701|2017-11-21 03:30,21,130.95,131.05,130.95,131,29
20180701|2017-11-21 04:00,21,130.8,130.8,130.8,130.8,1
20180701|2017-11-21 04:30,21,130.9,130.95,130.7,130.75,14
20180701|2017-11-21 05:00,21,130.75,131.2,130.75,131.15,56
20180701|2017-11-21 05:30,21,131,131,130.8,130.85,31
20180701|2017-11-21 06:00,21,130.9,130.9,130.9,130.9,2
20180701|2017-11-21 06:30,21,130.7,130.95,130.7,130.95,26
20180701|2017-11-21 07:00,21,131.1,131.1,130,130.2,39
20180701|2017-11-21 07:30,21,130.5,130.8,130.15,130.75,36
20180701|2017-11-21 08:00,21,130.75,131.15,130.65,130.8,16
20180701|2017-11-21 08:30,21,130.8,131.35,130.8,131.35,35
20180701|2017-11-21 09:00,21,131.65,132.4,131.65,132.2,80
20180701|2017-11-21 09:30,21,132.15,132.85,132.1,132.85,19
20180701|2017-11-21 10:00,21,132.7,132.7,132.4,132.4,45
20180701|2017-11-21 10:30,21,132.4,132.4,132.3,132.3,7
20180701|2017-11-21 11:00,21,132.2,132.3,131.65,131.7,74
20180701|2017-11-21 11:30,21,131.7,131.85,131.5,131.55,108
20180701|2017-11-21 12:00,21,131.5,131.6,131.1,131.35,116
20180701|2017-11-22 03:00,22,131.25,131.3,131.25,131.25,43
20180701|2017-11-22 03:30,22,131.65,131.65,131.6,131.6,6
20180701|2017-11-22 04:30,22,131.7,131.7,131.7,131.7,2
20180701|2017-11-22 05:00,22,131.55,131.55,131.45,131.45,2
20180701|2017-11-22 05:30,22,131.55,131.55,131.55,131.55,4
20180701|2017-11-22 06:00,22,131.7,131.7,131.6,131.6,27
20180701|2017-11-22 06:30,22,131.6,131.65,131.6,131.65,7
20180701|2017-11-22 07:00,22,131.6,131.8,131.6,131.8,5
20180701|2017-11-22 07:30,22,132,132,131.4,131.45,11
20180701|2017-11-22 08:00,22,131.45,131.5,131.15,131.5,28
20180701|2017-11-22 08:30,22,131.9,132,131.15,131.3,26
20180701|2017-11-22 09:00,22,131.3,131.9,131.3,131.7,31
20180701|2017-11-22 09:30,22,131.7,131.75,131.55,131.7,12
20180701|2017-11-22 10:00,22,131.85,131.95,131.85,131.9,14
20180701|2017-11-22 10:30,22,131.95,132.25,131.85,132.25,10
20180701|2017-11-22 11:00,22,132.2,132.2,131.85,131.95,57
20180701|2017-11-22 11:30,22,132,132,131.55,131.55,21
20180701|2017-11-22 12:00,22,131.65,131.85,131.45,131.45,37
20180701|2017-11-24 03:00,24,131.7,131.85,131.7,131.8,4
20180701|2017-11-24 03:30,24,132,132.05,132,132.05,3
20180701|2017-11-24 04:00,24,131.95,132.1,131.95,132.1,7
20180701|2017-11-24 05:30,24,131.75,131.75,131.65,131.65,10
20180701|2017-11-24 06:00,24,131.7,131.75,131.7,131.75,6
20180701|2017-11-24 07:00,24,132,132,131.8,131.85,12
20180701|2017-11-24 07:30,24,132.2,132.55,132.2,132.25,60
20180701|2017-11-24 08:00,24,132.25,133.5,132.2,133.4,120
20180701|2017-11-24 08:30,24,133.4,133.95,133.35,133.95,107
20180701|2017-11-24 09:00,24,134.2,134.35,134.15,134.15,54
20180701|2017-11-24 09:30,24,134.2,135,134.2,134.35,100
20180701|2017-11-24 10:00,24,134.5,134.5,133.15,133.15,56
20180701|2017-11-24 10:30,24,133.25,133.25,132.7,133,12
20180701|2017-11-24 11:00,24,132.95,133.05,132,132,29
20180701|2017-11-24 11:30,24,131.9,132,131.8,131.85,21
20180701|2017-11-24 12:00,24,131.75,132.65,131.75,132.65,25
20180701|2017-11-27 03:00,27,132.2,132.25,132.2,132.25,2
20180701|2017-11-27 04:00,27,133,133.05,133,133.05,2
20180701|2017-11-27 04:30,27,132.85,132.85,132.8,132.8,14
20180701|2017-11-27 05:00,27,132.95,132.95,132.95,132.95,4
20180701|2017-11-27 06:00,27,132.75,132.95,132.75,132.85,5
20180701|2017-11-27 06:30,27,132.75,133.05,132.75,132.95,11
20180701|2017-11-27 07:00,27,133.1,133.1,133.1,133.1,1
20180701|2017-11-27 07:30,27,133.5,133.9,133.5,133.9,61
20180701|2017-11-27 08:00,27,133.8,133.8,132.8,132.8,8
20180701|2017-11-27 08:30,27,133,133.15,132.9,133.1,45
20180701|2017-11-27 09:00,27,133.1,133.1,132.7,132.75,73
20180701|2017-11-27 09:30,27,132.8,133.05,132.75,133.05,31
20180701|2017-11-27 10:00,27,133.1,133.1,132.45,132.45,5
20180701|2017-11-27 10:30,27,132.7,132.7,132.65,132.65,2
20180701|2017-11-27 11:00,27,132.65,132.8,132.6,132.6,19
20180701|2017-11-27 11:30,27,132.8,132.8,132.7,132.7,22
20180701|2017-11-27 12:00,27,132.8,132.8,132.45,132.55,39
20180701|2017-11-28 03:00,28,132.65,132.65,132.5,132.65,9
20180701|2017-11-28 03:30,28,132.45,132.45,131.85,131.85,7
20180701|2017-11-28 04:00,28,132,132,131.5,131.5,6
20180701|2017-11-28 04:30,28,131.6,131.6,131.6,131.6,1
20180701|2017-11-28 05:00,28,131.8,131.95,131.8,131.95,9
20180701|2017-11-28 05:30,28,132.15,132.35,131.65,131.65,11
20180701|2017-11-28 06:00,28,131.7,131.75,131.7,131.75,6
20180701|2017-11-28 07:00,28,131.3,132.6,131.3,132.6,57
20180701|2017-11-28 07:30,28,132.65,132.85,132.5,132.7,12
20180701|2017-11-28 08:00,28,133.1,133.1,132.75,132.9,28
20180701|2017-11-28 08:30,28,133.05,133.4,132.8,133.3,37
20180701|2017-11-28 09:00,28,133.45,133.85,133.45,133.8,35
20180701|2017-11-28 09:30,28,133.35,133.9,133.35,133.9,30
20180701|2017-11-28 10:00,28,133.6,133.6,133.6,133.6,1
20180701|2017-11-28 10:30,28,133.8,134.65,133.75,134.25,24
20180701|2017-11-28 11:00,28,134.35,134.5,134.3,134.4,22
20180701|2017-11-28 11:30,28,134.4,134.4,134.1,134.2,54
20180701|2017-11-28 12:00,28,134.2,134.55,134.1,134.15,95
20180701|2017-11-29 03:00,29,134.6,134.7,134.4,134.65,15
20180701|2017-11-29 03:30,29,134.45,134.45,134.3,134.3,7
20180701|2017-11-29 04:00,29,134.25,134.35,134.15,134.15,8
20180701|2017-11-29 04:30,29,134.05,134.05,133.8,133.8,4
20180701|2017-11-29 05:00,29,134.1,134.1,134.1,134.1,1
20180701|2017-11-29 06:00,29,134.3,134.4,134.3,134.4,10
20180701|2017-11-29 06:30,29,134.55,135.2,134.55,135,145
20180701|2017-11-29 07:00,29,134.95,135.05,134.75,134.8,65
20180701|2017-11-29 07:30,29,135.15,135.75,135.15,135.75,68
20180701|2017-11-29 08:00,29,135.65,135.7,135.25,135.3,80
20180701|2017-11-29 08:30,29,135.35,135.8,135.35,135.75,54
20180701|2017-11-29 09:00,29,135.65,135.8,135.45,135.7,21
20180701|2017-11-29 09:30,29,135.7,136.2,135.7,136.1,95
20180701|2017-11-29 10:00,29,136.15,136.3,136.15,136.15,14
20180701|2017-11-29 10:30,29,136.1,137.2,136.05,136.3,126
20180701|2017-11-29 11:00,29,136.05,136.6,135.9,136.55,57
20180701|2017-11-29 11:30,29,136.6,136.65,136.4,136.55,27
20180701|2017-11-29 12:00,29,136.3,136.85,135.7,136.75,239
20180701|2017-11-30 03:00,30,137.2,137.2,136.95,137.1,4
20180701|2017-11-30 03:30,30,136.8,136.8,136.8,136.8,3
20180701|2017-11-30 04:00,30,136.85,136.85,136.85,136.85,1
20180701|2017-11-30 04:30,30,136.75,136.75,136.5,136.5,31
20180701|2017-11-30 05:00,30,136.55,136.55,136.4,136.4,4
20180701|2017-11-30 05:30,30,136.45,136.45,136.45,136.45,4
20180701|2017-11-30 06:30,30,136.45,136.45,136.35,136.35,2
20180701|2017-11-30 07:00,30,136.6,137.1,136.6,136.75,73
20180701|2017-11-30 07:30,30,136.85,136.85,135.9,136.25,100
20180701|2017-11-30 08:00,30,136.3,136.6,136.05,136.55,51
20180701|2017-11-30 08:30,30,136.4,136.8,136.4,136.8,22
20180701|2017-11-30 09:00,30,136.8,136.95,136.75,136.75,29
20180701|2017-11-30 09:30,30,136.8,137.25,136.8,137.05,63
20180701|2017-11-30 10:00,30,136.9,136.9,132.65,133.8,256
20180701|2017-11-30 10:30,30,133.6,133.6,133.1,133.25,82
20180701|2017-11-30 11:00,30,133.25,133.25,132.4,132.65,61
20180701|2017-11-30 11:30,30,132.8,132.8,132.2,132.2,6
20180701|2017-11-30 12:00,30,132.7,133.15,132.6,133,245
20180701|2017-12-01 03:00,1,133.55,133.55,133.05,133.3,25
20180701|2017-12-01 03:30,1,133.3,133.4,133.2,133.4,51
20180701|2017-12-01 04:00,1,133.35,133.7,133.35,133.7,87
20180701|2017-12-01 04:30,1,133.45,133.5,133.15,133.2,25
20180701|2017-12-01 05:00,1,133.15,133.3,133.1,133.3,18
20180701|2017-12-01 05:30,1,133.35,133.4,133.25,133.4,13
20180701|2017-12-01 06:00,1,133.45,133.45,133.4,133.45,7
20180701|2017-12-01 06:30,1,133.55,133.55,133.55,133.55,1
20180701|2017-12-01 07:00,1,133.5,133.5,133.5,133.5,2
20180701|2017-12-01 07:30,1,133.45,133.45,132.45,133.05,42
20180701|2017-12-01 08:00,1,133.25,133.4,133.15,133.4,9
20180701|2017-12-01 08:30,1,133.4,133.85,133.35,133.8,26
20180701|2017-12-01 09:00,1,133.9,134.6,133.9,134.25,52
20180701|2017-12-01 09:30,1,134.15,134.5,134.1,134.1,35
20180701|2017-12-01 10:00,1,134.15,134.6,134.1,134.3,20
20180701|2017-12-01 10:30,1,134.2,134.2,133.9,133.9,27
20180701|2017-12-01 11:00,1,134.1,134.2,133.9,134.15,12
20180701|2017-12-01 11:30,1,134,134.1,133.75,134.1,30
20180701|2017-12-01 12:00,1,134.05,134.05,133.85,134.05,69
20180701|2017-12-04 03:00,4,133.45,133.55,133.2,133.2,20
20180701|2017-12-04 03:30,4,133.2,133.45,133.2,133.45,5
20180701|2017-12-04 04:00,4,133.4,133.4,133.4,133.4,9
20180701|2017-12-04 04:30,4,133.5,133.5,133.5,133.5,6
20180701|2017-12-04 05:00,4,133.4,133.4,133.4,133.4,1
20180701|2017-12-04 05:30,4,133.4,133.45,133.35,133.4,10
20180701|2017-12-04 06:00,4,133.4,133.45,133.4,133.45,16
20180701|2017-12-04 06:30,4,133.4,133.4,132.95,133,7
20180701|2017-12-04 07:00,4,133.25,133.95,133.25,133.8,55
20180701|2017-12-04 07:30,4,133.95,134.55,133.9,133.9,69
20180701|2017-12-04 08:00,4,133.85,134.3,133.85,134.3,5
20180701|2017-12-04 08:30,4,134.05,134.35,134.05,134.1,16
20180701|2017-12-04 09:00,4,133.75,134.05,133.45,133.8,24
20180701|2017-12-04 09:30,4,133.55,133.6,133.55,133.6,5
20180701|2017-12-04 10:00,4,133.5,134.1,133.5,134.05,10
20180701|2017-12-04 10:30,4,134,134,133.75,133.75,10
20180701|2017-12-04 11:00,4,133.35,133.4,133.15,133.15,88
20180701|2017-12-04 11:30,4,133.05,133.15,132.55,132.7,45
20180701|2017-12-04 12:00,4,132.9,133,132.75,132.85,55
20180701|2017-12-05 03:00,5,132.55,132.55,132.55,132.55,5
20180701|2017-12-05 03:30,5,132.55,132.65,132.55,132.6,34
20180701|2017-12-05 04:30,5,132.2,132.2,131.9,132.05,91
20180701|2017-12-05 05:00,5,132.2,132.2,132.2,132.2,1
20180701|2017-12-05 05:30,5,132.25,132.25,132.2,132.2,6
20180701|2017-12-05 06:00,5,132.1,132.2,132.1,132.2,21
20180701|2017-12-05 06:30,5,132.2,132.2,132.1,132.15,7
20180701|2017-12-05 07:00,5,132,132.25,131.75,131.9,14
20180701|2017-12-05 07:30,5,131.85,131.85,131.45,131.7,49
20180701|2017-12-05 08:00,5,131.7,132.1,131.7,132.05,28
20180701|2017-12-05 08:30,5,131.95,132.1,131.65,132.1,44
20180701|2017-12-05 09:00,5,132.15,133.05,132,133.05,115
20180701|2017-12-05 09:30,5,133,133,132.1,132.15,13
20180701|2017-12-05 10:00,5,131.95,132.05,131.95,132,5
20180701|2017-12-05 10:30,5,131.9,131.95,131.9,131.95,8
20180701|2017-12-05 11:00,5,132,132.25,131.95,132.2,56
20180701|2017-12-05 11:30,5,132.25,132.25,131.85,132,35
20180701|2017-12-05 12:00,5,131.95,132.2,131.6,131.6,94
20180701|2017-12-06 03:00,6,131.7,131.7,131.4,131.6,23
20180701|2017-12-06 03:30,6,131.55,131.55,131.55,131.55,1
20180701|2017-12-06 04:00,6,131.5,131.55,131.45,131.55,11
20180701|2017-12-06 04:30,6,131.6,131.6,131.5,131.5,4
20180701|2017-12-06 05:30,6,131.65,131.65,131.65,131.65,1
20180701|2017-12-06 06:00,6,131.4,131.4,131.4,131.4,4
20180701|2017-12-06 06:30,6,131.35,131.4,131.35,131.4,10
20180701|2017-12-06 07:00,6,131.35,131.35,130.7,130.7,51
20180701|2017-12-06 07:30,6,131,131.2,130.9,131.05,12
20180701|2017-12-06 08:00,6,130.6,130.9,130.55,130.9,23
20180701|2017-12-06 08:30,6,130.95,130.95,130.6,130.65,21
20180701|2017-12-06 09:00,6,130.6,130.6,130.4,130.4,14
20180701|2017-12-06 09:30,6,130.45,130.95,130.4,130.75,17
20180701|2017-12-06 10:00,6,131.1,131.15,131.1,131.1,3
20180701|2017-12-06 10:30,6,130.8,130.85,130.6,130.7,64
20180701|2017-12-06 11:00,6,130.5,130.7,130.4,130.7,34
20180701|2017-12-06 11:30,6,130.6,130.6,130.4,130.4,14
20180701|2017-12-06 12:00,6,130.4,130.55,130.35,130.4,44
20180701|2017-12-07 03:00,7,130.7,130.75,130.5,130.6,78
20180701|2017-12-07 03:30,7,130.8,130.8,130.8,130.8,1
20180701|2017-12-07 04:00,7,130.75,130.75,130.25,130.25,34
20180701|2017-12-07 04:30,7,130.25,130.25,130.25,130.25,93
20180701|2017-12-07 05:00,7,130.15,130.15,129.85,129.95,66
20180701|2017-12-07 05:30,7,130,130.05,130,130.05,48
20180701|2017-12-07 06:00,7,129.95,130.15,129.95,130.05,36
20180701|2017-12-07 06:30,7,129.95,129.95,129.95,129.95,17
20180701|2017-12-07 07:00,7,130.1,130.15,129.8,129.8,26
20180701|2017-12-07 07:30,7,129.9,129.9,129.5,129.6,265
20180701|2017-12-07 08:00,7,129.6,129.8,129.4,129.75,68
20180701|2017-12-07 08:30,7,129.7,130.45,129.7,130.05,102
20180701|2017-12-07 09:00,7,129.9,130.2,129.6,130.1,161
20180701|2017-12-07 09:30,7,130.05,130.2,129.45,129.55,253
20180701|2017-12-07 10:00,7,129.5,129.6,127.95,128.25,490
20180701|2017-12-07 10:30,7,128.25,128.25,126.8,126.8,695
20180701|2017-12-07 11:00,7,126.85,128,126.85,127.6,135
20180701|2017-12-07 11:30,7,127.75,127.95,127.3,127.3,87
20180701|2017-12-07 12:00,7,127.5,127.85,127.35,127.4,300
20180701|2017-12-08 03:00,8,127.5,127.9,127.45,127.8,51
20180701|2017-12-08 03:30,8,127.95,128.15,127.95,128.1,49
20180701|2017-12-08 04:00,8,128.35,128.35,128.3,128.3,3
20180701|2017-12-08 04:30,8,128.25,128.25,128,128,4
20180701|2017-12-08 05:00,8,128.3,128.3,128.1,128.1,2
20180701|2017-12-08 05:30,8,127.85,128.05,127.85,128.05,30
20180701|2017-12-08 06:00,8,128.05,128.15,128,128.15,22
20180701|2017-12-08 06:30,8,128.15,128.5,128.15,128.35,114
20180701|2017-12-08 07:00,8,128.15,128.15,127.6,127.6,159
20180701|2017-12-08 07:30,8,127.65,127.8,127.5,127.7,115
20180701|2017-12-08 08:00,8,127.45,127.65,127.4,127.5,27
20180701|2017-12-08 08:30,8,127.4,127.4,126.95,127.15,539
20180701|2017-12-08 09:00,8,127.15,127.2,126.8,126.9,97
20180701|2017-12-08 09:30,8,126.95,126.95,126.55,126.75,98
20180701|2017-12-08 10:00,8,126.65,128,126.6,128,33
20180701|2017-12-08 10:30,8,128.05,128.1,127.7,127.95,33
20180701|2017-12-08 11:00,8,127.85,127.85,127.5,127.75,78
20180701|2017-12-08 11:30,8,127.65,127.9,127.65,127.65,168
20180701|2017-12-08 12:00,8,127.7,127.8,127,127.15,92
20180701|2017-12-11 03:00,11,126.95,127,126.8,126.95,19
20180701|2017-12-11 03:30,11,126.9,127.1,126.85,127.05,13
20180701|2017-12-11 04:00,11,127,127.15,126.95,127.15,29
20180701|2017-12-11 04:30,11,127.2,127.2,127.05,127.05,16
20180701|2017-12-11 05:30,11,126.85,126.85,126.85,126.85,4
20180701|2017-12-11 06:00,11,126.8,126.9,126.8,126.8,10
20180701|2017-12-11 06:30,11,126.9,126.9,126.8,126.85,7
20180701|2017-12-11 07:00,11,126.65,126.65,125.8,125.85,195
20180701|2017-12-11 07:30,11,126.1,126.15,125.65,125.9,234
20180701|2017-12-11 08:00,11,125.95,126.45,125.95,126.45,27
20180701|2017-12-11 08:30,11,126.45,126.9,126.1,126.5,129
20180701|2017-12-11 09:00,11,126.55,126.6,126.1,126.35,66
20180701|2017-12-11 09:30,11,126.4,126.4,126.05,126.05,23
20180701|2017-12-11 10:00,11,125.9,126.05,125.85,126,87
20180701|2017-12-11 10:30,11,125.85,125.85,125.65,125.7,86
20180701|2017-12-11 11:00,11,125.65,125.75,124.2,124.65,598
20180701|2017-12-11 11:30,11,124.6,124.95,124.35,124.65,585
20180701|2017-12-11 12:00,11,124.7,124.75,124.4,124.65,293
20180701|2017-12-12 03:00,12,125.15,125.6,124.8,125.45,62
20180701|2017-12-12 03:30,12,125.7,125.7,125.15,125.2,16
20180701|2017-12-12 04:00,12,125.3,125.4,125,125,20
20180701|2017-12-12 04:30,12,125.2,125.6,125.2,125.5,38
20180701|2017-12-12 05:00,12,125.35,125.5,125.15,125.5,44
20180701|2017-12-12 05:30,12,125.4,125.4,125.2,125.3,44
20180701|2017-12-12 06:00,12,125.1,125.2,125.1,125.2,2
20180701|2017-12-12 06:30,12,125.15,125.15,124.95,125.05,38
20180701|2017-12-12 07:00,12,125.05,125.05,124.2,124.2,38
20180701|2017-12-12 07:30,12,124.4,125.25,124.4,125.25,52
20180701|2017-12-12 08:00,12,125.35,125.4,124.95,125,55
20180701|2017-12-12 08:30,12,125.05,125.1,124.15,124.4,115
20180701|2017-12-12 09:00,12,124.2,124.25,123.9,123.9,74
20180701|2017-12-12 09:30,12,123.95,124.05,123.6,123.9,239
20180701|2017-12-12 10:00,12,123.85,123.95,123.6,123.75,95
20180701|2017-12-12 10:30,12,123.8,124.05,123.55,123.55,164
20180701|2017-12-12 11:00,12,123.65,123.75,123.3,123.65,87
20180701|2017-12-12 11:30,12,123.7,123.85,123.65,123.75,180
20180701|2017-12-12 12:00,12,123.65,123.7,122.85,123.3,603
20180701|2017-12-13 03:00,13,123.8,123.85,123.55,123.75,26
20180701|2017-12-13 03:30,13,124,124.3,123.85,124.3,92
20180701|2017-12-13 04:00,13,124.25,124.3,124.2,124.2,8
20180701|2017-12-13 04:30,13,124.3,124.3,124.25,124.25,5
20180701|2017-12-13 05:30,13,124.05,124.25,123.9,123.9,14
20180701|2017-12-13 06:00,13,123.9,123.95,123.9,123.95,9
20180701|2017-12-13 06:30,13,123.9,124.3,123.9,124.3,138
20180701|2017-12-13 07:00,13,124.25,124.6,123.85,124.15,62
20180701|2017-12-13 07:30,13,124.45,124.65,124.35,124.5,22
20180701|2017-12-13 08:00,13,124.4,124.5,124.3,124.3,37
20180701|2017-12-13 08:30,13,124.2,124.4,123.65,123.85,127
20180701|2017-12-13 09:00,13,123.9,124.3,123.9,124.3,48
20180701|2017-12-13 09:30,13,124.25,124.65,124.1,124.65,129
20180701|2017-12-13 10:00,13,124.6,125,124.45,125,105
20180701|2017-12-13 10:30,13,125,125.05,124.35,124.4,69
20180701|2017-12-13 11:00,13,124.25,124.35,124.2,124.2,35
20180701|2017-12-13 11:30,13,124.25,124.55,124.2,124.5,124
20180701|2017-12-13 12:00,13,124.45,124.7,124.35,124.5,202
20180701|2017-12-14 03:00,14,124.85,125.15,124.8,125.15,18
20180701|2017-12-14 03:30,14,125.05,125.45,125,125.35,12
20180701|2017-12-14 04:00,14,125.4,125.4,125.1,125.15,19
20180701|2017-12-14 04:30,14,125.15,125.6,125.15,125.6,29
20180701|2017-12-14 05:00,14,125.45,125.55,125.4,125.55,8
20180701|2017-12-14 05:30,14,125.45,125.45,125.25,125.25,32
20180701|2017-12-14 06:00,14,125.25,125.25,125,125.15,32
20180701|2017-12-14 06:30,14,125.1,125.1,124.9,124.9,31
20180701|2017-12-14 07:00,14,124.85,124.85,124.85,124.85,3
20180701|2017-12-14 07:30,14,124.65,124.95,124.35,124.6,45
20180701|2017-12-14 08:00,14,124.75,125.6,124.7,125.2,27
20180701|2017-12-14 08:30,14,125.15,125.25,124.95,125,41
20180701|2017-12-14 09:00,14,124.7,124.9,124.3,124.5,34
20180701|2017-12-14 09:30,14,124.55,124.7,124.45,124.7,18
20180701|2017-12-14 10:00,14,124.75,124.9,124.6,124.8,61
20180701|2017-12-14 10:30,14,124.85,124.85,124.4,124.4,63
20180701|2017-12-14 11:00,14,124.35,124.6,124.35,124.6,23
20180701|2017-12-14 11:30,14,124.65,124.7,124.5,124.5,58
20180701|2017-12-14 12:00,14,124.45,124.8,124.45,124.55,114
20180701|2017-12-15 03:00,15,124.9,125.25,124.9,125.15,30
20180701|2017-12-15 03:30,15,125.25,125.25,125,125,13
20180701|2017-12-15 04:00,15,125,125,125,125,58
20180701|2017-12-15 04:30,15,124.95,124.95,124.85,124.85,13
20180701|2017-12-15 05:00,15,124.8,124.8,124.8,124.8,1
20180701|2017-12-15 05:30,15,125.2,125.2,125.1,125.1,9
20180701|2017-12-15 06:30,15,125.15,125.55,125.05,125.55,24
20180701|2017-12-15 07:00,15,125.45,126.25,125.4,126.25,57
20180701|2017-12-15 07:30,15,126.55,126.55,125.9,125.95,56
20180701|2017-12-15 08:00,15,126.05,126.05,125.8,125.8,57
20180701|2017-12-15 08:30,15,125.6,125.6,125.1,125.5,32
20180701|2017-12-15 09:00,15,125.35,125.55,125.35,125.4,10
20180701|2017-12-15 09:30,15,125.35,125.65,125.3,125.3,54
20180701|2017-12-15 10:00,15,125.3,125.35,125,125.25,87
20180701|2017-12-15 10:30,15,125.4,125.4,125.15,125.3,73
20180701|2017-12-15 11:00,15,125.25,125.3,125.05,125.25,103
20180701|2017-12-15 11:30,15,125.1,125.4,125.05,125.3,50
20180701|2017-12-15 12:00,15,125.25,125.35,125,125.1,120
20180701|2017-12-18 03:00,18,126.4,126.45,126.4,126.45,4
20180701|2017-12-18 03:30,18,126.55,126.85,126.55,126.55,54
20180701|2017-12-18 04:00,18,126.65,126.65,126.25,126.25,27
20180701|2017-12-18 04:30,18,126.35,126.45,126.35,126.45,4
20180701|2017-12-18 05:00,18,126.55,126.7,126.55,126.55,16
20180701|2017-12-18 05:30,18,126.7,126.75,126.7,126.75,13
20180701|2017-12-18 06:00,18,126.7,126.75,126.65,126.65,17
20180701|2017-12-18 06:30,18,126.8,126.8,126.8,126.8,5
20180701|2017-12-18 07:00,18,126.55,126.65,126.4,126.65,53
20180701|2017-12-18 07:30,18,126.5,126.65,126.4,126.55,15
20180701|2017-12-18 08:00,18,126.95,127.4,126.95,127.1,64
20180701|2017-12-18 08:30,18,127.15,127.35,126.85,127.25,27
20180701|2017-12-18 09:00,18,127.25,127.3,127.1,127.1,15
20180701|2017-12-18 09:30,18,127.35,128.2,127.35,127.65,87
20180701|2017-12-18 10:00,18,127.45,127.5,127.2,127.3,16
20180701|2017-12-18 10:30,18,127.35,127.6,127.25,127.55,22
20180701|2017-12-18 11:00,18,127.4,127.4,127,127,21
20180701|2017-12-18 11:30,18,126.75,127,126.7,126.7,38
20180701|2017-12-18 12:00,18,126.75,126.8,126.4,126.55,106
20180701|2017-12-19 03:00,19,126.55,126.8,126.4,126.8,10
20180701|2017-12-19 03:30,19,126.55,126.55,126.5,126.5,7
20180701|2017-12-19 04:00,19,126,126.15,125.95,126.15,40
20180701|2017-12-19 04:30,19,126.3,126.3,126.3,126.3,3
20180701|2017-12-19 05:00,19,126.3,126.4,126.25,126.4,16
20180701|2017-12-19 06:00,19,126.25,126.25,126.1,126.1,2
20180701|2017-12-19 06:30,19,126.2,126.2,125.75,125.75,99
20180701|2017-12-19 07:00,19,126.15,126.95,126.15,126.9,27
20180701|2017-12-19 07:30,19,126.85,126.85,125.95,125.95,36
20180701|2017-12-19 08:00,19,126.1,126.4,125.9,126.15,25
20180701|2017-12-19 08:30,19,126.15,126.55,126,126.5,15
20180701|2017-12-19 09:00,19,126.5,126.95,126.4,126.8,23
20180701|2017-12-19 09:30,19,126.6,126.6,126.35,126.4,41
20180701|2017-12-19 10:00,19,126.45,126.5,126.4,126.5,9
20180701|2017-12-19 10:30,19,126.4,126.4,126.1,126.2,52
20180701|2017-12-19 11:00,19,126,126,125.7,125.85,60
20180701|2017-12-19 11:30,19,125.9,126.05,125.75,125.75,39
20180701|2017-12-19 12:00,19,125.8,126.5,125.8,126.45,107
20180701|2017-12-20 03:00,20,127.25,127.25,127.05,127.25,14
20180701|2017-12-20 03:30,20,127.35,127.35,127.3,127.3,7
20180701|2017-12-20 04:00,20,127.1,127.1,127.1,127.1,35
20180701|2017-12-20 04:30,20,127.05,127.05,127.05,127.05,2
20180701|2017-12-20 05:00,20,126.95,127.2,126.95,127.2,19
20180701|2017-12-20 05:30,20,127,127,127,127,3
20180701|2017-12-20 06:00,20,127,127,126.85,126.95,45
20180701|2017-12-20 06:30,20,127,127.1,126.95,127.05,88
20180701|2017-12-20 07:00,20,127.05,127.3,127.05,127.3,19
20180701|2017-12-20 07:30,20,127.1,127.25,127.1,127.2,6
20180701|2017-12-20 08:00,20,127.45,127.85,127.35,127.4,29
20180701|2017-12-20 08:30,20,127.45,127.9,127.45,127.9,25
20180701|2017-12-20 09:00,20,127.9,128.1,127.75,127.95,35
20180701|2017-12-20 09:30,20,127.9,127.9,127.65,127.65,12
20180701|2017-12-20 10:00,20,127.9,128,127.75,127.85,26
20180701|2017-12-20 10:30,20,127.85,128.25,127.8,127.85,73
20180701|2017-12-20 11:00,20,127.9,128.15,127.75,128.05,68
20180701|2017-12-20 11:30,20,127.95,128.6,127.95,128.1,49
20180701|2017-12-20 12:00,20,128.05,128.15,127.65,127.8,128
20180701|2017-12-21 03:00,21,127.6,127.75,127.5,127.75,23
20180701|2017-12-21 03:30,21,127.7,127.7,127.7,127.7,1
20180701|2017-12-21 04:00,21,127.75,127.75,127.75,127.75,4
20180701|2017-12-21 04:30,21,127.85,127.9,127.85,127.9,3
20180701|2017-12-21 05:00,21,127.7,127.7,127.7,127.7,2
20180701|2017-12-21 05:30,21,127.7,127.7,127.65,127.65,18
20180701|2017-12-21 06:30,21,127.65,127.8,127.35,127.8,15
20180701|2017-12-21 07:00,21,127.9,128.1,127.35,127.35,92
20180701|2017-12-21 07:30,21,127.25,127.35,126.4,126.7,45
20180701|2017-12-21 08:00,21,126.5,126.5,126.05,126.05,29
20180701|2017-12-21 08:30,21,126.05,126.5,126.05,126.35,22
20180701|2017-12-21 09:00,21,126.25,126.3,126.15,126.3,12
20180701|2017-12-21 09:30,21,126.4,126.85,126.4,126.7,53
20180701|2017-12-21 10:00,21,126.8,126.85,126.65,126.75,31
20180701|2017-12-21 10:30,21,126.9,126.9,126.9,126.9,3
20180701|2017-12-21 11:00,21,126.9,127.15,126.9,126.9,11
20180701|2017-12-21 11:30,21,127,127.25,127,127.05,42
20180701|2017-12-21 12:00,21,127.05,127.2,126.7,126.8,114
20180701|2017-12-22 03:00,22,126,127.2,126,127.05,6
20180701|2017-12-22 03:30,22,126.3,127,126.3,126.95,15
20180701|2017-12-22 04:00,22,126.6,126.8,126.55,126.8,26
20180701|2017-12-22 04:30,22,126.7,126.7,126.7,126.7,1
20180701|2017-12-22 05:00,22,126.45,126.45,126.4,126.4,16
20180701|2017-12-22 06:00,22,126.1,126.3,126.1,126.3,4
20180701|2017-12-22 06:30,22,126.45,126.6,126.45,126.6,41
20180701|2017-12-22 07:00,22,126.65,126.7,126.25,126.5,91
20180701|2017-12-22 07:30,22,126.5,126.6,126.4,126.4,10
20180701|2017-12-22 08:00,22,126.35,126.5,126.35,126.45,28
20180701|2017-12-22 08:30,22,126.5,126.65,125.5,125.5,130
20180701|2017-12-22 09:00,22,125.15,125.6,124.9,124.95,181
20180701|2017-12-22 09:30,22,124.95,125,124.3,124.3,76
20180701|2017-12-22 10:00,22,124.45,124.9,124.4,124.85,94
20180701|2017-12-22 10:30,22,124.7,124.7,124.5,124.6,34
20180701|2017-12-22 11:00,22,124.7,124.95,124.7,124.85,40
20180701|2017-12-22 11:30,22,124.95,124.95,124.75,124.95,15
20180701|2017-12-22 12:00,22,124.95,125.35,124.8,125.15,47
20180701|2017-12-26 07:00,26,125.5,125.9,125.45,125.8,38
20180701|2017-12-26 07:30,26,125.95,126.55,125.9,126.25,49
20180701|2017-12-26 08:00,26,126.25,126.4,126.15,126.15,25
20180701|2017-12-26 08:30,26,126.2,126.2,126,126.1,44
20180701|2017-12-26 09:00,26,126.1,126.2,126.1,126.1,6
20180701|2017-12-26 09:30,26,126.4,126.4,126.15,126.15,20
20180701|2017-12-26 10:00,26,126.2,126.45,126,126.45,44
20180701|2017-12-26 10:30,26,126.4,126.4,126.1,126.3,18
20180701|2017-12-26 11:00,26,126.2,126.2,126.2,126.2,12
20180701|2017-12-26 11:30,26,126.3,126.35,126.25,126.35,24
20180701|2017-12-26 12:00,26,126.35,127,126.3,126.85,51
20180701|2017-12-27 03:00,27,126.75,127.2,126.75,127.05,40
20180701|2017-12-27 03:30,27,127.25,127.25,127.25,127.25,1
20180701|2017-12-27 04:00,27,127.3,127.3,127.15,127.15,34
20180701|2017-12-27 05:00,27,127.35,127.5,127.35,127.5,3
20180701|2017-12-27 05:30,27,127.35,127.55,127.35,127.55,3
20180701|2017-12-27 06:00,27,127.35,127.55,127.35,127.55,4
20180701|2017-12-27 06:30,27,127.15,127.15,127.1,127.1,8
20180701|2017-12-27 07:00,27,126.95,127,126.75,126.8,29
20180701|2017-12-27 07:30,27,126.75,128,126.75,127.75,43
20180701|2017-12-27 08:00,27,127.8,128.05,127.65,127.65,24
20180701|2017-12-27 08:30,27,127.65,127.9,127.6,127.6,37
20180701|2017-12-27 09:00,27,127.65,127.9,127.6,127.9,20
20180701|2017-12-27 09:30,27,127.85,129.15,127.85,128.7,215
20180701|2017-12-27 10:00,27,128.7,128.8,128.55,128.55,5
20180701|2017-12-27 10:30,27,128.45,128.45,128.35,128.4,124
20180701|2017-12-27 11:00,27,128.6,128.6,128.35,128.6,9
20180701|2017-12-27 11:30,27,128.45,128.5,128.35,128.5,22
20180701|2017-12-27 12:00,27,128.75,129.35,128.75,129.05,285
20180701|2017-12-28 03:00,28,128.95,129.1,128.7,129,9
20180701|2017-12-28 04:00,28,128.7,128.7,128.7,128.7,1
20180701|2017-12-28 04:30,28,128.55,128.55,128.55,128.55,1
20180701|2017-12-28 05:00,28,128.6,128.65,128.6,128.65,7
20180701|2017-12-28 05:30,28,128.6,128.6,128.5,128.5,12
20180701|2017-12-28 06:00,28,128.8,128.8,128.7,128.7,2
20180701|2017-12-28 06:30,28,128.7,128.75,128.5,128.7,16
20180701|2017-12-28 07:00,28,128.6,129,128.6,128.9,103
20180701|2017-12-28 07:30,28,129.15,129.4,129,129,43
20180701|2017-12-28 08:00,28,129,129,128.4,128.5,29
20180701|2017-12-28 08:30,28,128.5,128.8,128.45,128.5,15
20180701|2017-12-28 09:00,28,128.1,128.15,128,128,10
20180701|2017-12-28 09:30,28,128.1,128.45,128.1,128.35,18
20180701|2017-12-28 10:00,28,128.4,128.5,128.2,128.45,33
20180701|2017-12-28 10:30,28,128.55,128.8,128.55,128.55,17
20180701|2017-12-28 11:00,28,128.4,128.6,128.2,128.6,59
20180701|2017-12-28 11:30,28,128.55,128.85,128.55,128.85,17
20180701|2017-12-28 12:00,28,128.9,129.55,128.9,129.55,47
20180701|2017-12-29 03:00,29,129.5,129.65,129.3,129.65,28
20180701|2017-12-29 03:30,29,129.8,130,129.65,129.65,38
20180701|2017-12-29 04:00,29,129.75,129.75,129.75,129.75,1
20180701|2017-12-29 04:30,29,129.5,129.5,129.5,129.5,2
20180701|2017-12-29 05:00,29,129.5,129.5,129.25,129.25,4
20180701|2017-12-29 05:30,29,129.35,129.35,129.35,129.35,7
20180701|2017-12-29 06:00,29,129.25,129.3,129.25,129.3,3
20180701|2017-12-29 06:30,29,129.4,129.4,129.3,129.35,13
20180701|2017-12-29 07:00,29,129.4,129.85,129.4,129.6,31
20180701|2017-12-29 07:30,29,129.7,129.9,129.6,129.9,4
20180701|2017-12-29 08:00,29,129.65,129.95,129.55,129.95,46
20180701|2017-12-29 08:30,29,130,130.45,130,130.05,48
20180701|2017-12-29 09:00,29,129.7,129.8,129.3,129.8,23
20180701|2017-12-29 09:30,29,129.9,130.15,129.8,130.1,44
20180701|2017-12-29 10:00,29,130.25,130.25,130.1,130.25,54
20180701|2017-12-29 10:30,29,130.3,130.3,130,130.3,30
20180701|2017-12-29 11:00,29,130.2,130.55,130.2,130.55,11
20180701|2017-12-29 11:30,29,130.7,130.8,130.4,130.75,19
20180701|2017-12-29 12:00,29,130.85,131.25,130.75,130.85,191
20180701|2018-01-02 03:00,2,130.9,131.05,130.9,131.05,3
20180701|2018-01-02 03:30,2,131.15,131.4,131.15,131.35,7
20180701|2018-01-02 04:30,2,131.45,131.45,131.45,131.45,6
20180701|2018-01-02 05:00,2,131.55,131.8,131.55,131.75,22
20180701|2018-01-02 05:30,2,132,132.15,131.85,131.85,16
20180701|2018-01-02 06:00,2,131.95,131.95,131.95,131.95,2
20180701|2018-01-02 06:30,2,131.8,132.35,131.8,132.35,53
20180701|2018-01-02 07:00,2,132.3,132.95,132.3,132.95,82
20180701|2018-01-02 07:30,2,133.1,133.3,133,133.3,32
20180701|2018-01-02 08:00,2,133.35,133.35,132.6,132.65,46
20180701|2018-01-02 08:30,2,132.55,133.2,132.55,133.15,54
20180701|2018-01-02 09:00,2,133.1,133.25,133.05,133.25,44
20180701|2018-01-02 09:30,2,133.2,133.35,133.05,133.35,58
20180701|2018-01-02 10:00,2,133.45,134,133.45,133.9,143
20180701|2018-01-02 10:30,2,133.9,134.2,133.9,134,165
20180701|2018-01-02 11:00,2,134,134.25,133.8,133.9,149
20180701|2018-01-02 11:30,2,134.1,134.45,134,134.45,60
20180701|2018-01-02 12:00,2,134.4,135.2,134.4,134.5,183
20180701|2018-01-03 03:00,3,134.4,134.5,134.3,134.4,35
20180701|2018-01-03 03:30,3,134.4,134.55,134.3,134.4,20
20180701|2018-01-03 04:00,3,134,134,133.5,133.55,39
20180701|2018-01-03 04:30,3,133.55,134.1,133.55,134,7
20180701|2018-01-03 05:00,3,133.9,133.9,133.65,133.7,11
20180701|2018-01-03 05:30,3,133.9,134.1,133.9,134.1,28
20180701|2018-01-03 06:00,3,133.75,133.95,133.75,133.95,13
20180701|2018-01-03 06:30,3,133.7,133.8,133.65,133.7,254
20180701|2018-01-03 07:00,3,134.2,134.25,133.85,134,60
20180701|2018-01-03 07:30,3,134.15,134.5,134.15,134.45,28
20180701|2018-01-03 08:00,3,134.35,134.65,134.15,134.25,29
20180701|2018-01-03 08:30,3,134.45,135.35,134.45,135.2,96
20180701|2018-01-03 09:00,3,135.5,135.75,134.1,134.1,170
20180701|2018-01-03 09:30,3,134.5,134.75,133.85,134,186
20180701|2018-01-03 10:00,3,134,134.25,130.8,132.55,321
20180701|2018-01-03 10:30,3,132.6,133.05,132.55,132.75,103
20180701|2018-01-03 11:00,3,132.8,133.65,132.8,133.2,47
20180701|2018-01-03 11:30,3,133.1,133.7,132.9,133.7,289
20180701|2018-01-03 12:00,3,133.7,133.7,133.05,133.1,221
20180701|2018-01-04 03:00,4,132.85,133.1,132.75,133.1,30
20180701|2018-01-04 03:30,4,133.15,133.3,133.1,133.3,9
20180701|2018-01-04 04:00,4,133,133,132.75,132.75,12
20180701|2018-01-04 04:30,4,132.75,133,132.75,133,8
20180701|2018-01-04 05:00,4,133,133,132.95,132.95,2
20180701|2018-01-04 05:30,4,132.8,132.9,132.75,132.85,22
20180701|2018-01-04 06:30,4,132.8,132.8,132.15,132.4,23
20180701|2018-01-04 07:00,4,132.35,132.4,131.5,131.5,132
20180701|2018-01-04 07:30,4,131.6,132.25,131.55,132,68
20180701|2018-01-04 08:00,4,131.95,132.45,131.95,132.15,66
20180701|2018-01-04 08:30,4,132.05,132.35,131.85,132.3,81
20180701|2018-01-04 09:00,4,132.35,132.95,132.25,132.95,51
20180701|2018-01-04 09:30,4,132.75,133.5,132.55,133.5,26
20180701|2018-01-04 10:00,4,133.3,133.35,132.95,133,35
20180701|2018-01-04 10:30,4,133.4,133.8,133.4,133.8,45
20180701|2018-01-04 11:00,4,133.85,133.85,133.4,133.4,145
20180701|2018-01-04 11:30,4,133.3,133.65,133.3,133.65,200
20180701|2018-01-04 12:00,4,133.65,134.3,133.65,134.05,172
20180701|2018-01-04 12:30,4,134.2,134.2,134.2,134.2,1
20180701|2018-01-05 03:00,5,134,134.2,133.6,133.6,51
20180701|2018-01-05 03:30,5,133.3,133.3,133.25,133.3,6
20180701|2018-01-05 04:00,5,133.05,133.6,133.05,133.5,6
20180701|2018-01-05 04:30,5,133.4,133.4,133.4,133.4,3
20180701|2018-01-05 05:00,5,133.5,133.5,133.5,133.5,2
20180701|2018-01-05 05:30,5,133.6,133.6,133.35,133.45,12
20180701|2018-01-05 06:00,5,133.45,133.45,132.9,133.1,64
20180701|2018-01-05 06:30,5,133.15,133.15,132.7,133,19
20180701|2018-01-05 07:00,5,132.9,133.65,132.9,133.55,38
20180701|2018-01-05 07:30,5,133.7,134.05,133.6,134.05,25
20180701|2018-01-05 08:00,5,133.95,133.95,133.1,133.1,18
20180701|2018-01-05 08:30,5,133,133.45,132.9,133.45,26
20180701|2018-01-05 09:00,5,133.45,133.8,133.45,133.55,39
20180701|2018-01-05 09:30,5,133.5,133.55,133.35,133.55,9
20180701|2018-01-05 10:00,5,133.6,133.6,132.7,132.7,68
20180701|2018-01-05 10:30,5,132.65,133.05,132.65,133.05,59
20180701|2018-01-05 11:00,5,133.05,133.05,132.75,132.85,51
20180701|2018-01-05 11:30,5,132.95,133.2,132.85,133,80
20180701|2018-01-05 12:00,5,133,133.15,132.85,132.9,176
20180701|2018-01-08 03:00,8,132.1,132.15,131.65,132,42
20180701|2018-01-08 03:30,8,131.9,131.9,131.35,131.35,6
20180701|2018-01-08 04:00,8,131.7,131.7,131.7,131.7,1
20180701|2018-01-08 04:30,8,131.8,131.8,131.8,131.8,1
20180701|2018-01-08 05:00,8,131.9,131.9,131.55,131.55,4
20180701|2018-01-08 05:30,8,131.45,131.45,130.9,130.9,17
20180701|2018-01-08 06:00,8,130.8,130.85,129.9,130.85,108
20180701|2018-01-08 06:30,8,130.9,131.2,130.9,131.05,24
20180701|2018-01-08 07:00,8,130.8,130.85,130.45,130.55,142
20180701|2018-01-08 07:30,8,130.3,130.55,130.1,130.4,159
20180701|2018-01-08 08:00,8,130.45,130.9,129.9,130.9,119
20180701|2018-01-08 08:30,8,130.85,130.95,130.3,130.3,28
20180701|2018-01-08 09:00,8,130.15,130.15,129.3,129.4,39
20180701|2018-01-08 09:30,8,129.6,129.9,129.4,129.8,49
20180701|2018-01-08 10:00,8,129.8,129.9,129.4,129.4,29
20180701|2018-01-08 10:30,8,129.3,129.55,129.05,129.55,74
20180701|2018-01-08 11:00,8,129.55,129.95,129.55,129.75,33
20180701|2018-01-08 11:30,8,129.8,130.2,129.8,130.15,106
20180701|2018-01-08 12:00,8,130.45,130.45,129.55,129.6,426
20180701|2018-01-09 03:00,9,130.15,130.15,129.5,129.5,60
20180701|2018-01-09 03:30,9,129.5,129.5,129.5,129.5,5
20180701|2018-01-09 04:00,9,129.6,129.6,129.15,129.2,51
20180701|2018-01-09 04:30,9,129.1,129.1,128.85,128.9,161
20180701|2018-01-09 05:00,9,128.8,128.95,128.8,128.95,8
20180701|2018-01-09 05:30,9,128.9,129.05,128.9,129,30
20180701|2018-01-09 06:00,9,128.95,129.1,128.9,128.9,11
20180701|2018-01-09 06:30,9,128.9,128.9,128.45,128.5,33
20180701|2018-01-09 07:00,9,128.55,128.55,127.55,127.6,101
20180701|2018-01-09 07:30,9,127.55,128.2,127.3,128.1,98
20180701|2018-01-09 08:00,9,128,128.35,127.75,128,107
20180701|2018-01-09 08:30,9,128,128.7,127.85,128.5,93
20180701|2018-01-09 09:00,9,128.95,129.3,128.55,128.8,26
20180701|2018-01-09 09:30,9,128.75,128.9,128.55,128.9,22
20180701|2018-01-09 10:00,9,128.9,129.2,128.9,129.1,36
20180701|2018-01-09 10:30,9,129.15,129.55,129.15,129.5,42
20180701|2018-01-09 11:00,9,129.5,129.55,129.2,129.3,44
20180701|2018-01-09 11:30,9,129.5,129.55,129.4,129.55,63
20180701|2018-01-09 12:00,9,129.55,129.95,129.5,129.75,234
20180701|2018-01-10 03:00,10,130.4,130.4,129.95,129.95,30
20180701|2018-01-10 03:30,10,130,130.2,130,130.05,7
20180701|2018-01-10 04:00,10,129.7,129.7,129.7,129.7,2
20180701|2018-01-10 04:30,10,129.5,130.05,129.5,129.8,20
20180701|2018-01-10 05:00,10,130.1,130.1,130.1,130.1,1
20180701|2018-01-10 05:30,10,130.4,130.55,130.25,130.4,16
20180701|2018-01-10 06:00,10,130.2,130.25,130,130,21
20180701|2018-01-10 06:30,10,129.8,129.85,129.8,129.85,13
20180701|2018-01-10 07:00,10,129.8,129.8,129.05,129.1,27
20180701|2018-01-10 07:30,10,128.75,129.05,128.6,128.8,27
20180701|2018-01-10 08:00,10,128.5,128.75,128.15,128.45,29
20180701|2018-01-10 08:30,10,128.35,128.5,127.75,128.5,51
20180701|2018-01-10 09:00,10,128.35,128.65,128.35,128.6,21
20180701|2018-01-10 09:30,10,128.65,128.75,128.35,128.45,10
20180701|2018-01-10 10:00,10,128.7,128.9,128.5,128.5,33
20180701|2018-01-10 10:30,10,128.4,128.75,128.3,128.75,30
20180701|2018-01-10 11:00,10,128.8,129,128.55,128.7,61
20180701|2018-01-10 11:30,10,128.45,128.45,128.35,128.35,11
20180701|2018-01-10 12:00,10,128.35,128.75,128.05,128.7,344
20180701|2018-01-11 03:00,11,128.75,128.75,128.15,128.15,26
20180701|2018-01-11 03:30,11,128.1,128.1,127.95,128,4
20180701|2018-01-11 04:00,11,128.15,128.3,128.15,128.25,12
20180701|2018-01-11 04:30,11,128.2,128.2,128.2,128.2,1
20180701|2018-01-11 05:00,11,128,128,127.9,127.95,6
20180701|2018-01-11 05:30,11,128.05,128.05,127.4,127.5,26
20180701|2018-01-11 06:00,11,127.75,127.75,127.75,127.75,2
20180701|2018-01-11 06:30,11,127.6,127.75,127.55,127.55,46
20180701|2018-01-11 07:00,11,127.5,127.5,126.95,127.05,29
20180701|2018-01-11 07:30,11,127.2,127.55,127.15,127.15,90
20180701|2018-01-11 08:00,11,127.2,127.35,127,127.1,94
20180701|2018-01-11 08:30,11,127.2,127.35,127,127.2,135
20180701|2018-01-11 09:00,11,127.3,127.85,127.3,127.55,146
20180701|2018-01-11 09:30,11,127.6,128.1,127.6,128.1,25
20180701|2018-01-11 10:00,11,128.3,128.3,127.65,127.8,61
20180701|2018-01-11 10:30,11,127.7,127.75,127.55,127.65,72
20180701|2018-01-11 11:00,11,127.6,127.7,127.4,127.7,78
20180701|2018-01-11 11:30,11,127.7,127.7,127.6,127.6,22
20180701|2018-01-11 12:00,11,127.6,127.7,127.1,127.3,285
20180701|2018-01-12 03:00,12,127.7,127.9,127.55,127.9,58
20180701|2018-01-12 03:30,12,127.8,127.8,127.7,127.75,8
20180701|2018-01-12 04:00,12,127.55,127.6,127.55,127.6,6
20180701|2018-01-12 04:30,12,127.75,127.95,127.75,127.95,8
20180701|2018-01-12 05:00,12,127.8,127.8,127.8,127.8,6
20180701|2018-01-12 06:00,12,127.6,127.65,127.6,127.6,7
20180701|2018-01-12 06:30,12,127.65,127.85,127.65,127.85,33
20180701|2018-01-12 07:00,12,127.55,127.55,127.25,127.45,31
20180701|2018-01-12 07:30,12,127.3,127.35,127.1,127.25,46
20180701|2018-01-12 08:00,12,127.1,127.8,127.1,127.6,33
20180701|2018-01-12 08:30,12,127.6,127.6,127.25,127.25,29
20180701|2018-01-12 09:00,12,127.35,127.35,126.5,126.95,107
20180701|2018-01-12 09:30,12,127.05,127.05,126.8,126.8,85
20180701|2018-01-12 10:00,12,126.75,126.75,126,126.2,164
20180701|2018-01-12 10:30,12,126.25,126.35,126.1,126.25,113
20180701|2018-01-12 11:00,12,126.2,126.45,125.75,126.2,155
20180701|2018-01-12 11:30,12,126.15,126.7,126.1,126.7,69
20180701|2018-01-12 12:00,12,126.8,127.2,126.7,127.2,316
20180701|2018-01-16 03:00,16,126.85,126.85,126.1,126.1,69
20180701|2018-01-16 03:30,16,126.1,126.55,126.1,126.55,14
20180701|2018-01-16 04:00,16,126.3,126.3,126,126,12
20180701|2018-01-16 04:30,16,126,126,125.7,125.85,14
20180701|2018-01-16 05:00,16,125.8,125.95,125.8,125.95,5
20180701|2018-01-16 05:30,16,126,126.35,126,126.35,12
20180701|2018-01-16 06:00,16,126.3,126.5,126.3,126.5,52
20180701|2018-01-16 06:30,16,126.35,126.35,126.1,126.2,30
20180701|2018-01-16 07:00,16,126.2,126.3,125.6,125.6,22
20180701|2018-01-16 07:30,16,125.7,125.7,125.4,125.65,77
20180701|2018-01-16 08:00,16,125.65,126.05,125.6,125.8,122
20180701|2018-01-16 08:30,16,125.75,125.75,125.4,125.6,125
20180701|2018-01-16 09:00,16,125.65,125.7,125.2,125.3,115
20180701|2018-01-16 09:30,16,125.3,125.55,125.2,125.3,70
20180701|2018-01-16 10:00,16,125.25,125.4,125.2,125.35,204
20180701|2018-01-16 10:30,16,125.25,125.25,125,125.05,199
20180701|2018-01-16 11:00,16,125.05,125.1,124.7,124.9,556
20180701|2018-01-16 11:30,16,124.95,125,124.8,124.9,174
20180701|2018-01-16 12:00,16,124.9,125.65,124.8,125.5,202
20180701|2018-01-17 03:00,17,126.05,126.05,125.6,125.6,29
20180701|2018-01-17 03:30,17,125.6,125.8,125.6,125.7,16
20180701|2018-01-17 04:00,17,125.65,125.65,125.35,125.6,23
20180701|2018-01-17 04:30,17,125.7,125.75,125.65,125.65,19
20180701|2018-01-17 05:00,17,125.65,125.8,125.35,125.35,14
20180701|2018-01-17 05:30,17,125.8,125.8,125.7,125.75,83
20180701|2018-01-17 06:00,17,125.75,125.8,125.7,125.7,58
20180701|2018-01-17 06:30,17,125.7,125.9,125.7,125.7,21
20180701|2018-01-17 07:00,17,125.65,125.8,125.3,125.35,243
20180701|2018-01-17 07:30,17,125.4,125.4,125.1,125.25,56
20180701|2018-01-17 08:00,17,125.6,127.45,125.4,127.1,156
20180701|2018-01-17 08:30,17,127.1,127.2,126.75,127,69
20180701|2018-01-17 09:00,17,126.95,127.15,126.55,127.05,68
20180701|2018-01-17 09:30,17,127.05,127.05,126.65,126.95,74
20180701|2018-01-17 10:00,17,126.9,127.85,126.6,127.7,84
20180701|2018-01-17 10:30,17,127.65,127.85,127.45,127.6,120
20180701|2018-01-17 11:00,17,127.65,128,127.55,127.9,95
20180701|2018-01-17 11:30,17,128,128.55,127.9,128,94
20180701|2018-01-17 12:00,17,128.05,128.2,127.6,128.1,201
20180701|2018-01-18 03:00,18,128.7,128.7,128.4,128.55,73
20180701|2018-01-18 03:30,18,128.35,128.45,128.25,128.45,11
20180701|2018-01-18 04:00,18,128.5,128.5,128.3,128.3,12
20180701|2018-01-18 04:30,18,128.25,128.3,128.2,128.2,7
20180701|2018-01-18 05:00,18,128.25,128.5,128.25,128.45,15
20180701|2018-01-18 05:30,18,128.45,128.45,128.2,128.25,20
20180701|2018-01-18 06:00,18,128.2,128.25,128.05,128.05,19
20180701|2018-01-18 06:30,18,128.05,128.05,127.5,127.5,35
20180701|2018-01-18 07:00,18,127.35,127.7,126.75,126.75,39
20180701|2018-01-18 07:30,18,126.7,127.25,126.65,127,32
20180701|2018-01-18 08:00,18,126.75,126.75,126.4,126.6,44
20180701|2018-01-18 08:30,18,126.8,127.45,126.8,127,35
20180701|2018-01-18 09:00,18,127,127.05,126.45,126.55,90
20180701|2018-01-18 09:30,18,126.55,126.6,126.05,126.35,69
20180701|2018-01-18 10:00,18,126.2,126.65,126.2,126.6,13
20180701|2018-01-18 10:30,18,126.35,126.45,126.15,126.3,48
20180701|2018-01-18 11:00,18,126.45,126.45,126.4,126.4,4
20180701|2018-01-18 11:30,18,126.55,126.55,126.3,126.35,15
20180701|2018-01-18 12:00,18,126.35,126.4,125.85,125.85,196
20180701|2018-01-19 03:00,19,126,126.35,126,126.25,12
20180701|2018-01-19 03:30,19,126.3,126.3,126.25,126.25,2
20180701|2018-01-19 04:00,19,126.1,126.1,126,126,3
20180701|2018-01-19 04:30,19,126.05,126.05,126.05,126.05,1
20180701|2018-01-19 05:00,19,125.95,126.05,125.75,126.05,26
20180701|2018-01-19 05:30,19,125.95,126.2,125.95,126.15,12
20180701|2018-01-19 06:00,19,126.25,126.55,126.2,126.2,42
20180701|2018-01-19 06:30,19,126.1,126.1,126.1,126.1,8
20180701|2018-01-19 07:00,19,126,126.1,125.9,125.95,28
20180701|2018-01-19 07:30,19,126.1,126.1,125.1,125.25,175
20180701|2018-01-19 08:00,19,125.15,125.2,124.55,124.55,364
20180701|2018-01-19 08:30,19,124.55,125.4,124.5,125.4,80
20180701|2018-01-19 09:00,19,125.5,126.2,125.3,125.8,80
20180701|2018-01-19 09:30,19,125.95,125.95,125.55,125.55,50
20180701|2018-01-19 10:00,19,125.75,126.05,125.75,126.05,61
20180701|2018-01-19 10:30,19,126.2,126.2,125.7,125.8,76
20180701|2018-01-19 11:00,19,125.85,125.85,125.65,125.8,50
20180701|2018-01-19 11:30,19,125.8,125.85,125.7,125.7,36
20180701|2018-01-19 12:00,19,125.75,126.3,125.65,126.1,217
20180701|2018-01-22 03:00,22,126.55,126.95,126.55,126.95,13
20180701|2018-01-22 03:30,22,126.9,126.9,126.8,126.8,6
20180701|2018-01-22 04:30,22,126.7,126.7,126.65,126.65,3
20180701|2018-01-22 05:00,22,126.9,127,126.7,126.7,15
20180701|2018-01-22 05:30,22,126.7,126.7,126.6,126.6,46
20180701|2018-01-22 06:00,22,126.6,126.6,126.6,126.6,7
20180701|2018-01-22 06:30,22,126.45,127.1,126.4,127.1,44
20180701|2018-01-22 07:00,22,127,127.8,127,127.75,57
20180701|2018-01-22 07:30,22,127.5,128,127.45,127.6,38
20180701|2018-01-22 08:00,22,127.8,127.8,127.35,127.35,50
20180701|2018-01-22 08:30,22,127.4,127.5,127.15,127.5,16
20180701|2018-01-22 09:00,22,127.45,127.55,127.35,127.5,26
20180701|2018-01-22 09:30,22,127.55,128,127.55,127.7,61
20180701|2018-01-22 10:00,22,127.7,127.75,127.45,127.55,22
20180701|2018-01-22 10:30,22,127.6,127.7,127.3,127.6,45
20180701|2018-01-22 11:00,22,127.6,127.6,127.1,127.4,39
20180701|2018-01-22 11:30,22,127.4,127.65,127.4,127.65,28
20180701|2018-01-22 12:00,22,127.6,127.7,127.15,127.25,133
20180701|2018-01-23 03:00,23,127.1,127.1,126.9,127,38
20180701|2018-01-23 03:30,23,127.05,127.05,126.75,126.75,20
20180701|2018-01-23 04:00,23,126.6,126.7,126.6,126.6,23
20180701|2018-01-23 04:30,23,126.5,126.55,126.2,126.2,58
20180701|2018-01-23 05:00,23,126,126.3,126,126.3,9
20180701|2018-01-23 05:30,23,126.15,126.15,126.1,126.1,2
20180701|2018-01-23 06:00,23,126.15,126.3,126.15,126.15,8
20180701|2018-01-23 07:00,23,126.2,126.2,125.75,125.95,84
20180701|2018-01-23 07:30,23,125.8,126.3,125.45,125.8,113
20180701|2018-01-23 08:00,23,125.9,126,125.7,126,32
20180701|2018-01-23 08:30,23,126,126,125.8,126,19
20180701|2018-01-23 09:00,23,125.9,126,125.55,126,36
20180701|2018-01-23 09:30,23,126.05,126.15,125.65,125.8,29
20180701|2018-01-23 10:00,23,125.75,125.75,125.5,125.5,20
20180701|2018-01-23 10:30,23,125.6,125.8,125.55,125.55,46
20180701|2018-01-23 11:00,23,125.6,125.75,125.5,125.7,42
20180701|2018-01-23 11:30,23,125.55,125.65,125.45,125.65,27
20180701|2018-01-23 12:00,23,125.65,125.9,125.5,125.7,61
20180701|2018-01-24 03:00,24,126.15,126.15,125.8,125.8,21
20180701|2018-01-24 03:30,24,125.9,125.95,125.85,125.9,46
20180701|2018-01-24 04:00,24,125.9,125.9,125.75,125.8,38
20180701|2018-01-24 04:30,24,125.85,125.85,125.85,125.85,2
20180701|2018-01-24 05:00,24,125.6,126,125.6,126,10
20180701|2018-01-24 05:30,24,126.15,126.15,126,126,15
20180701|2018-01-24 06:00,24,125.9,126,125.85,125.85,22
20180701|2018-01-24 06:30,24,126.2,126.65,126,126.65,16
20180701|2018-01-24 07:00,24,126.4,126.8,126.2,126.8,90
20180701|2018-01-24 07:30,24,126.8,126.9,126.6,126.65,83
20180701|2018-01-24 08:00,24,126.45,127.25,126.45,127.25,24
20180701|2018-01-24 08:30,24,127.45,127.7,126.85,126.95,81
20180701|2018-01-24 09:00,24,127.15,127.2,126.7,126.95,32
20180701|2018-01-24 09:30,24,126.95,127.4,126.95,127.4,28
20180701|2018-01-24 10:00,24,127.15,127.25,127,127.05,17
20180701|2018-01-24 10:30,24,127.05,127.7,127,127.7,67
20180701|2018-01-24 11:00,24,127.7,127.85,127.4,127.5,48
20180701|2018-01-24 11:30,24,127.4,127.5,127.2,127.35,12
20180701|2018-01-24 12:00,24,127.25,127.5,127,127.05,114
20180701|2018-01-25 03:00,25,127.6,129.1,127.5,128.6,168
20180701|2018-01-25 03:30,25,128.65,129.6,128.65,129.45,152
20180701|2018-01-25 04:00,25,129.2,129.2,129,129.15,89
20180701|2018-01-25 04:30,25,129.05,129.05,129.05,129.05,2
20180701|2018-01-25 05:00,25,129.05,129.25,129.05,129.25,46
20180701|2018-01-25 05:30,25,129.15,129.2,129,129.2,29
20180701|2018-01-25 06:00,25,129.2,129.25,129,129.1,25
20180701|2018-01-25 06:30,25,129,129,128.7,129,56
20180701|2018-01-25 07:00,25,129,129,128.3,128.8,57
20180701|2018-01-25 07:30,25,128.95,129.65,128.95,129.5,109
20180701|2018-01-25 08:00,25,129.6,130.15,129.6,129.9,197
20180701|2018-01-25 08:30,25,129.9,129.95,128.15,128.35,188
20180701|2018-01-25 09:00,25,128.25,128.6,128.1,128.4,72
20180701|2018-01-25 09:30,25,128.4,128.45,126.9,127.65,132
20180701|2018-01-25 10:00,25,127.85,127.85,127.2,127.6,109
20180701|2018-01-25 10:30,25,127.6,128.1,127.6,127.6,45
20180701|2018-01-25 11:00,25,127.6,128.25,127.6,128.2,19
20180701|2018-01-25 11:30,25,128.15,128.55,128.15,128.5,38
20180701|2018-01-25 12:00,25,128.5,128.5,128.05,128.45,90
20180701|2018-01-26 03:00,26,128.45,129.05,128.45,129,58
20180701|2018-01-26 03:30,26,128.65,128.65,128.6,128.65,6
20180701|2018-01-26 04:00,26,128.5,128.5,128.45,128.5,11
20180701|2018-01-26 04:30,26,128.5,128.6,128.45,128.6,6
20180701|2018-01-26 05:00,26,128.75,129,128.75,129,21
20180701|2018-01-26 05:30,26,129,129.1,129,129,18
20180701|2018-01-26 06:00,26,128.85,128.85,128.65,128.65,26
20180701|2018-01-26 06:30,26,128.7,129.1,128.7,129.1,73
20180701|2018-01-26 07:00,26,129.1,129.35,128.85,128.9,178
20180701|2018-01-26 07:30,26,128.9,129.25,128.7,129.2,91
20180701|2018-01-26 08:00,26,129.15,129.15,128.45,128.7,102
20180701|2018-01-26 08:30,26,129,129.6,129,129.55,168
20180701|2018-01-26 09:00,26,129.5,129.7,129.25,129.35,86
20180701|2018-01-26 09:30,26,129.35,129.55,129.25,129.25,103
20180701|2018-01-26 10:00,26,129.35,129.5,129.15,129.5,154
20180701|2018-01-26 10:30,26,129.6,129.7,129.25,129.4,106
20180701|2018-01-26 11:00,26,129.45,129.75,129.35,129.35,54
20180701|2018-01-26 11:30,26,129.25,129.8,129.15,129.8,100
20180701|2018-01-26 12:00,26,129.85,129.95,129.65,129.85,67
20180701|2018-01-29 03:00,29,130.25,130.3,130.1,130.15,77
20180701|2018-01-29 03:30,29,130.25,130.25,130,130,13
20180701|2018-01-29 04:00,29,130.2,130.25,130.2,130.2,12
20180701|2018-01-29 04:30,29,130.2,130.2,130.05,130.15,35
20180701|2018-01-29 05:00,29,130.05,130.05,130.05,130.05,1
20180701|2018-01-29 05:30,29,130.2,130.2,129.9,129.9,3
20180701|2018-01-29 06:00,29,129.9,129.9,129.7,129.7,6
20180701|2018-01-29 06:30,29,129.55,129.55,129.3,129.45,40
20180701|2018-01-29 07:00,29,129.5,130.3,129.5,130.3,84
20180701|2018-01-29 07:30,29,130.15,130.5,129.9,130.35,241
20180701|2018-01-29 08:00,29,129.8,129.8,129.2,129.35,96
20180701|2018-01-29 08:30,29,129.45,129.55,128.3,128.75,184
20180701|2018-01-29 09:00,29,128.75,129.3,128.75,129.15,36
20180701|2018-01-29 09:30,29,129.25,129.7,129.25,129.5,152
20180701|2018-01-29 10:00,29,129.45,129.65,129.45,129.6,65
20180701|2018-01-29 10:30,29,129.6,130.05,129.6,130.05,156
20180701|2018-01-29 11:00,29,129.95,130.05,129.55,129.6,100
20180701|2018-01-29 11:30,29,129.55,130.1,129.55,130,53
20180701|2018-01-29 12:00,29,129.95,129.95,129.3,129.3,200
20180701|2018-01-30 03:00,30,129.35,129.45,129.1,129.15,43
20180701|2018-01-30 03:30,30,129.1,129.1,128.95,129.1,111
20180701|2018-01-30 04:00,30,129.35,129.4,129.3,129.4,17
20180701|2018-01-30 04:30,30,129.5,129.5,129.45,129.45,16
20180701|2018-01-30 05:00,30,129.4,129.75,129.35,129.75,228
20180701|2018-01-30 05:30,30,129.75,129.75,129.4,129.4,11
20180701|2018-01-30 06:00,30,129.45,129.45,129.35,129.35,67
20180701|2018-01-30 06:30,30,129.2,129.35,128.9,128.9,27
20180701|2018-01-30 07:00,30,129,129.15,128.65,129.1,54
20180701|2018-01-30 07:30,30,128.95,129.3,128.75,129.3,32
20180701|2018-01-30 08:00,30,129.3,129.35,128.5,128.75,100
20180701|2018-01-30 08:30,30,128.9,128.9,127.2,127.5,204
20180701|2018-01-30 09:00,30,127.4,127.8,127.3,127.4,133
20180701|2018-01-30 09:30,30,127.45,127.55,127.3,127.4,193
20180701|2018-01-30 10:00,30,127.4,127.7,126.3,126.55,312
20180701|2018-01-30 10:30,30,126.5,126.75,126.4,126.6,125
20180701|2018-01-30 11:00,30,126.65,126.9,126.55,126.85,94
20180701|2018-01-30 11:30,30,127,127.15,126.75,127.05,72
20180701|2018-01-30 12:00,30,127.1,127.15,126.65,126.9,57
20180701|2018-01-31 03:00,31,127.2,127.2,126.95,126.95,21
20180701|2018-01-31 03:30,31,127.05,127.15,126.9,126.95,18
20180701|2018-01-31 04:00,31,126.8,127.1,126.7,127.1,22
20180701|2018-01-31 04:30,31,127.25,127.25,127.1,127.2,20
20180701|2018-01-31 05:00,31,127.35,127.55,127.3,127.3,54
20180701|2018-01-31 05:30,31,127.4,127.55,127.2,127.45,67
20180701|2018-01-31 06:00,31,127.5,127.55,127.4,127.4,18
20180701|2018-01-31 06:30,31,127.35,127.45,127.15,127.2,38
20180701|2018-01-31 07:00,31,127.3,127.65,127.3,127.55,34
20180701|2018-01-31 07:30,31,127.7,127.9,127.65,127.8,71
20180701|2018-01-31 08:00,31,127.7,127.75,127.35,127.75,58
20180701|2018-01-31 08:30,31,127.7,127.75,127,127.1,68
20180701|2018-01-31 09:00,31,127.35,127.35,126.75,127,139
20180701|2018-01-31 09:30,31,126.9,127.45,126.85,127.05,93
20180701|2018-01-31 10:00,31,127.4,127.7,127,127.05,64
20180701|2018-01-31 10:30,31,127.1,127.25,126.65,126.75,106
20180701|2018-01-31 11:00,31,126.8,126.85,126.5,126.8,108
20180701|2018-01-31 11:30,31,126.85,126.85,126,126.1,119
20180701|2018-01-31 12:00,31,126,126.8,125.9,126.75,210
20180701|2018-02-01 03:00,1,126.55,126.7,126.5,126.55,16
20180701|2018-02-01 03:30,1,126.5,126.75,126.5,126.75,36
20180701|2018-02-01 04:00,1,126.8,126.9,126.75,126.75,9
20180701|2018-02-01 04:30,1,126.7,126.8,126.5,126.55,26
20180701|2018-02-01 05:00,1,126.45,126.6,126.25,126.25,19
20180701|2018-02-01 05:30,1,126.35,126.5,126.3,126.45,32
20180701|2018-02-01 06:00,1,126.45,126.5,126.35,126.45,8
20180701|2018-02-01 06:30,1,126.15,126.15,126,126.05,32
20180701|2018-02-01 07:00,1,126.05,126.25,125.8,126.25,106
20180701|2018-02-01 07:30,1,126.3,126.3,125.6,125.6,71
20180701|2018-02-01 08:00,1,125.5,125.55,125.1,125.45,156
20180701|2018-02-01 08:30,1,125.4,125.95,125.1,125.6,239
20180701|2018-02-01 09:00,1,125.7,126.05,125.65,126,56
20180701|2018-02-01 09:30,1,126.15,126.3,126,126.15,115
20180701|2018-02-01 10:00,1,126.1,126.3,125.7,125.7,61
20180701|2018-02-01 10:30,1,125.75,126.25,125.75,126.25,46
20180701|2018-02-01 11:00,1,126.3,126.35,125.85,125.95,55
20180701|2018-02-01 11:30,1,126.05,126.05,125.45,125.75,90
20180701|2018-02-01 12:00,1,125.95,126.2,125.85,126.15,229
20180701|2018-02-02 03:00,2,126.2,126.35,125.65,125.7,42
20180701|2018-02-02 03:30,2,125.65,126,125.65,126,198
20180701|2018-02-02 04:00,2,125.75,125.8,125.65,125.65,31
20180701|2018-02-02 04:30,2,125.65,125.65,125.6,125.65,23
20180701|2018-02-02 05:00,2,125.5,125.55,125.5,125.5,11
20180701|2018-02-02 05:30,2,125.45,125.45,125.35,125.35,4
20180701|2018-02-02 06:00,2,125.35,125.45,125.25,125.4,42
20180701|2018-02-02 06:30,2,125.4,125.6,125.4,125.45,50
20180701|2018-02-02 07:00,2,125.45,126,125.4,126,147
20180701|2018-02-02 07:30,2,125.75,125.8,124.9,125,359
20180701|2018-02-02 08:00,2,124.9,125.7,124.85,125.55,96
20180701|2018-02-02 08:30,2,125.6,125.6,125.05,125.05,71
20180701|2018-02-02 09:00,2,125.05,125.35,124.95,125.25,165
20180701|2018-02-02 09:30,2,125.25,125.35,125.05,125.15,70
20180701|2018-02-02 10:00,2,125,125.05,124.65,125.05,268
20180701|2018-02-02 10:30,2,125.05,125.45,124.8,125.25,206
20180701|2018-02-02 11:00,2,125.3,125.4,125,125.25,131
20180701|2018-02-02 11:30,2,125.4,125.45,125,125.15,90
20180701|2018-02-02 12:00,2,125.1,125.2,124.9,124.95,361
20180701|2018-02-05 03:00,5,125.1,125.1,124.45,124.6,183
20180701|2018-02-05 03:30,5,124.6,124.85,124.6,124.8,116
20180701|2018-02-05 04:00,5,124.75,125.05,124.6,124.95,160
20180701|2018-02-05 04:30,5,125,125.15,124.95,125.1,66
20180701|2018-02-05 05:00,5,125,125.05,124.7,124.7,87
20180701|2018-02-05 05:30,5,124.75,124.9,124.6,124.9,51
20180701|2018-02-05 06:00,5,124.65,124.75,124.55,124.6,26
20180701|2018-02-05 06:30,5,124.55,124.75,124.55,124.65,6
20180701|2018-02-05 07:00,5,124.6,125,124.6,125,84
20180701|2018-02-05 07:30,5,125.1,125.2,124.7,125,132
20180701|2018-02-05 08:00,5,124.8,125.2,124.6,124.85,39
20180701|2018-02-05 08:30,5,124.8,125,124.2,124.3,515
20180701|2018-02-05 09:00,5,124.3,124.5,124.2,124.35,232
20180701|2018-02-05 09:30,5,124.35,124.95,124.3,124.7,206
20180701|2018-02-05 10:00,5,124.8,125.25,124.6,125.15,105
20180701|2018-02-05 10:30,5,125.2,125.2,124.75,124.85,55
20180701|2018-02-05 11:00,5,124.65,124.9,124.6,124.9,35
20180701|2018-02-05 11:30,5,124.85,125.05,124.75,124.8,89
20180701|2018-02-05 12:00,5,124.9,124.9,124.35,124.4,216
20180701|2018-02-06 03:00,6,125.1,125.1,124.4,124.7,97
20180701|2018-02-06 03:30,6,124.6,124.85,124.6,124.85,58
20180701|2018-02-06 04:00,6,124.75,124.75,124.5,124.6,33
20180701|2018-02-06 04:30,6,124.55,124.65,124.55,124.55,45
20180701|2018-02-06 05:00,6,124.5,124.5,124.2,124.3,89
20180701|2018-02-06 05:30,6,124.2,124.2,124.1,124.2,261
20180701|2018-02-06 06:00,6,124.1,124.2,124.1,124.15,178
20180701|2018-02-06 06:30,6,124.1,124.4,123.8,124.05,185
20180701|2018-02-06 07:00,6,124,124.4,124,124.4,43
20180701|2018-02-06 07:30,6,124.7,127.25,124.7,126.35,675
20180701|2018-02-06 08:00,6,126.3,126.4,125.85,126,304
20180701|2018-02-06 08:30,6,125.9,126.45,125.8,126.3,108
20180701|2018-02-06 09:00,6,126.1,126.1,125.8,125.95,164
20180701|2018-02-06 09:30,6,125.9,126.3,125.9,126.25,74
20180701|2018-02-06 10:00,6,126.25,126.4,126.2,126.3,83
20180701|2018-02-06 10:30,6,126.4,126.45,126.05,126.3,115
20180701|2018-02-06 11:00,6,126.4,126.7,126.2,126.5,99
20180701|2018-02-06 11:30,6,126.6,126.8,126.5,126.8,62
20180701|2018-02-06 12:00,6,126.8,127.6,126.8,127.5,317
20180701|2018-02-07 03:00,7,127.55,127.7,127.35,127.35,38
20180701|2018-02-07 03:30,7,127.35,127.55,127.25,127.45,94
20180701|2018-02-07 04:00,7,127.4,127.45,127.15,127.3,19
20180701|2018-02-07 04:30,7,127.3,127.3,127.2,127.25,11
20180701|2018-02-07 05:00,7,127.2,127.25,127.2,127.2,11
20180701|2018-02-07 05:30,7,127.2,127.35,127.2,127.35,8
20180701|2018-02-07 06:00,7,127.3,127.35,127.25,127.35,17
20180701|2018-02-07 06:30,7,127.35,127.55,127.3,127.45,54
20180701|2018-02-07 07:00,7,127.45,127.85,127.35,127.45,112
20180701|2018-02-07 07:30,7,127.6,127.85,127.4,127.4,76
20180701|2018-02-07 08:00,7,127.4,127.85,127.15,127.8,112
20180701|2018-02-07 08:30,7,127.75,128.35,127.65,128.15,311
20180701|2018-02-07 09:00,7,128.05,128.3,127.75,128.05,221
20180701|2018-02-07 09:30,7,127.95,127.95,127.3,127.75,230
20180701|2018-02-07 10:00,7,127.85,128.05,127.8,127.9,132
20180701|2018-02-07 10:30,7,127.85,127.9,127.35,127.4,114
20180701|2018-02-07 11:00,7,127.5,127.7,127.2,127.5,192
20180701|2018-02-07 11:30,7,127.45,127.7,127.25,127.4,264
20180701|2018-02-07 12:00,7,127.5,127.8,127.35,127.45,248
20180701|2018-02-08 03:00,8,127.25,127.45,126.2,126.7,128
20180701|2018-02-08 03:30,8,126.75,126.95,126.55,126.95,26
20180701|2018-02-08 04:00,8,126.95,126.95,126.95,126.95,5
20180701|2018-02-08 04:30,8,126.8,126.9,126.75,126.9,5
20180701|2018-02-08 05:00,8,126.8,126.9,126.6,126.9,106
20180701|2018-02-08 05:30,8,126.9,126.9,126.45,126.55,43
20180701|2018-02-08 06:00,8,126.6,126.95,126.5,126.75,18
20180701|2018-02-08 06:30,8,126.7,127.2,126.7,127.2,45
20180701|2018-02-08 07:00,8,127.25,128.05,127.25,127.6,96
20180701|2018-02-08 07:30,8,127.6,128.6,127.6,128.05,252
20180701|2018-02-08 08:00,8,128.45,128.7,128.3,128.6,116
20180701|2018-02-08 08:30,8,128.6,128.6,127.6,127.7,71
20180701|2018-02-08 09:00,8,127.75,128.3,127.55,128.3,153
20180701|2018-02-08 09:30,8,128.2,128.3,127.85,127.95,118
20180701|2018-02-08 10:00,8,127.9,128,127.6,127.6,101
20180701|2018-02-08 10:30,8,127.7,127.85,127.65,127.65,50
20180701|2018-02-08 11:00,8,127.6,127.6,126.6,126.8,170
20180701|2018-02-08 11:30,8,126.9,127.25,126.85,126.9,97
20180701|2018-02-08 12:00,8,127.1,127.25,126.6,127.2,215
20180701|2018-02-09 03:00,9,127.2,127.2,126.8,126.9,69
20180701|2018-02-09 03:30,9,126.85,127,126.8,126.95,27
20180701|2018-02-09 04:00,9,126.95,126.95,126.6,126.6,53
20180701|2018-02-09 04:30,9,126.6,126.7,126.55,126.7,52
20180701|2018-02-09 05:00,9,126.75,126.9,126.65,126.9,31
20180701|2018-02-09 05:30,9,126.85,127.2,126.85,127.05,140
20180701|2018-02-09 06:00,9,127,127,126.8,126.85,147
20180701|2018-02-09 06:30,9,126.85,127,126.85,127,98
20180701|2018-02-09 07:00,9,127,127.65,127,127.45,162
20180701|2018-02-09 07:30,9,127.4,128.2,127.4,128.1,261
20180701|2018-02-09 08:00,9,128.05,128.05,127.55,127.6,161
20180701|2018-02-09 08:30,9,127.55,127.65,127.2,127.55,173
20180701|2018-02-09 09:00,9,127.7,127.75,126.9,126.9,149
20180701|2018-02-09 09:30,9,126.95,127.35,126.9,127.15,119
20180701|2018-02-09 10:00,9,127.2,127.25,126.85,127.1,95
20180701|2018-02-09 10:30,9,127.1,127.45,126.85,126.9,181
20180701|2018-02-09 11:00,9,126.9,126.9,126.65,126.65,347
20180701|2018-02-09 11:30,9,126.65,126.65,126.3,126.45,159
20180701|2018-02-09 12:00,9,126.4,126.55,125.95,126,496
20180701|2018-02-12 03:00,12,125.8,126.5,125.4,126.45,126
20180701|2018-02-12 03:30,12,126.5,127.05,125.85,127,72
20180701|2018-02-12 04:00,12,127,127.05,126.65,126.65,27
20180701|2018-02-12 04:30,12,126.65,126.75,126.45,126.75,19
20180701|2018-02-12 05:00,12,126.75,126.85,126.55,126.55,40
20180701|2018-02-12 05:30,12,126.6,126.75,126.6,126.65,13
20180701|2018-02-12 06:00,12,126.55,126.6,126.5,126.55,31
20180701|2018-02-12 06:30,12,126.4,126.7,126.4,126.65,45
20180701|2018-02-12 07:00,12,126.7,126.9,126.5,126.75,227
20180701|2018-02-12 07:30,12,126.7,127.25,126.3,126.3,129
20180701|2018-02-12 08:00,12,126.3,126.6,125.45,125.65,334
20180701|2018-02-12 08:30,12,125.6,125.95,125.3,125.6,260
20180701|2018-02-12 09:00,12,125.8,126.1,125.6,125.65,135
20180701|2018-02-12 09:30,12,125.7,125.75,125.5,125.55,198
20180701|2018-02-12 10:00,12,125.6,125.6,125.25,125.4,75
20180701|2018-02-12 10:30,12,125.35,125.35,125,125.25,268
20180701|2018-02-12 11:00,12,125.25,125.5,125.25,125.35,24
20180701|2018-02-12 11:30,12,125.35,125.5,125.35,125.4,31
20180701|2018-02-12 12:00,12,125.5,125.9,125.35,125.75,271
20180701|2018-02-13 03:00,13,125.75,125.95,125.7,125.9,40
20180701|2018-02-13 03:30,13,125.7,125.75,125.4,125.5,31
20180701|2018-02-13 04:00,13,125.45,125.45,125.3,125.3,51
20180701|2018-02-13 04:30,13,125.7,125.75,125.7,125.7,17
20180701|2018-02-13 05:00,13,125.75,126,125.75,125.9,24
20180701|2018-02-13 05:30,13,125.75,125.75,125.4,125.45,32
20180701|2018-02-13 06:00,13,125.45,125.5,125.4,125.45,30
20180701|2018-02-13 06:30,13,125.45,125.7,125.4,125.7,38
20180701|2018-02-13 07:00,13,125.65,125.7,125.4,125.4,72
20180701|2018-02-13 07:30,13,125.45,125.5,125,125,112
20180701|2018-02-13 08:00,13,125.05,125.25,124.9,125.15,183
20180701|2018-02-13 08:30,13,125.15,125.35,124.9,125.35,185
20180701|2018-02-13 09:00,13,125.35,126.1,125.15,126,182
20180701|2018-02-13 09:30,13,126,126.3,125.65,126.2,243
20180701|2018-02-13 10:00,13,126.15,126.4,126,126.2,158
20180701|2018-02-13 10:30,13,126.15,126.15,125.75,125.85,118
20180701|2018-02-13 11:00,13,125.85,126.35,125.85,126.25,89
20180701|2018-02-13 11:30,13,126.1,126.3,126.05,126.1,28
20180701|2018-02-13 12:00,13,126.15,127.35,126.1,127,297
20180701|2018-02-14 03:00,14,127.45,127.45,127.1,127.1,42
20180701|2018-02-14 03:30,14,127,127,126.65,126.75,121
20180701|2018-02-14 04:00,14,126.7,127,126.7,126.95,59
20180701|2018-02-14 04:30,14,126.95,127.05,126.85,126.9,9
20180701|2018-02-14 05:00,14,126.9,127.05,126.9,126.9,11
20180701|2018-02-14 05:30,14,127,127,126.95,126.95,8
20180701|2018-02-14 06:00,14,127,127.05,127,127,4
20180701|2018-02-14 06:30,14,127,127.25,126.95,127.1,32
20180701|2018-02-14 07:00,14,127.1,127.1,126.4,126.5,181
20180701|2018-02-14 07:30,14,126.45,126.45,125.3,126.1,200
20180701|2018-02-14 08:00,14,126.2,126.25,125.85,125.95,57
20180701|2018-02-14 08:30,14,126,126.45,126,126.15,78
20180701|2018-02-14 09:00,14,126.25,126.95,126.25,126.75,65
20180701|2018-02-14 09:30,14,126.8,127.2,126.8,127.15,98
20180701|2018-02-14 10:00,14,127.2,127.45,127.05,127.05,124
20180701|2018-02-14 10:30,14,127,127.2,126.95,127,69
20180701|2018-02-14 11:00,14,126.95,127.4,126.9,127.25,103
20180701|2018-02-14 11:30,14,127.3,127.4,127.2,127.25,80
20180701|2018-02-14 12:00,14,127.25,127.3,127.1,127.1,186
20180701|2018-02-15 03:00,15,127.25,127.35,127.2,127.2,24
20180701|2018-02-15 03:30,15,127.2,127.4,127.15,127.35,38
20180701|2018-02-15 04:00,15,127.4,127.75,127.35,127.4,48
20180701|2018-02-15 04:30,15,127.3,127.3,127.3,127.3,2
20180701|2018-02-15 05:00,15,127.3,127.4,127.2,127.4,14
20180701|2018-02-15 05:30,15,127.15,127.35,127.15,127.15,57
20180701|2018-02-15 06:00,15,127.2,127.2,127.15,127.2,13
20180701|2018-02-15 06:30,15,127.2,127.35,126.95,127,38
20180701|2018-02-15 07:00,15,126.85,127.45,126.7,127.35,68
20180701|2018-02-15 07:30,15,127.35,127.7,127.1,127.55,88
20180701|2018-02-15 08:00,15,127.55,127.55,127.15,127.15,71
20180701|2018-02-15 08:30,15,127.25,127.3,126.75,127.2,114
20180701|2018-02-15 09:00,15,127.25,127.3,126.6,127.15,92
20180701|2018-02-15 09:30,15,127,127.15,126.65,126.8,152
20180701|2018-02-15 10:00,15,126.75,127,126.25,126.35,162
20180701|2018-02-15 10:30,15,126.45,126.45,125.9,126.45,112
20180701|2018-02-15 11:00,15,126.05,126.65,126,126.65,118
20180701|2018-02-15 11:30,15,126.5,126.8,126.45,126.5,37
20180701|2018-02-15 12:00,15,126.45,126.75,126.2,126.3,187
20180701|2018-02-16 03:00,16,126.5,126.8,126.4,126.65,64
20180701|2018-02-16 03:30,16,126.65,126.75,126.5,126.55,56
20180701|2018-02-16 04:00,16,126.55,126.75,126.4,126.4,24
20180701|2018-02-16 04:30,16,126.45,126.45,126.4,126.4,3
20180701|2018-02-16 05:00,16,126.4,126.45,126.2,126.35,45
20180701|2018-02-16 05:30,16,126.3,126.3,125.9,125.95,111
20180701|2018-02-16 06:00,16,125.8,125.95,125.65,125.8,78
20180701|2018-02-16 06:30,16,126,126.05,125.7,125.75,46
20180701|2018-02-16 07:00,16,125.8,125.8,125.45,125.75,194
20180701|2018-02-16 07:30,16,125.65,125.65,124.5,124.65,662
20180701|2018-02-16 08:00,16,124.6,124.65,124.05,124.45,607
20180701|2018-02-16 08:30,16,124.5,124.6,124.05,124.3,386
20180701|2018-02-16 09:00,16,124.35,124.55,124.15,124.45,184
20180701|2018-02-16 09:30,16,124.45,124.5,123.1,123.4,731
20180701|2018-02-16 10:00,16,123.4,123.6,123.05,123.45,363
20180701|2018-02-16 10:30,16,123.4,123.7,123.3,123.35,173
20180701|2018-02-16 11:00,16,123.25,123.4,123.1,123.1,156
20180701|2018-02-16 11:30,16,123.15,123.35,122.6,122.6,502
20180701|2018-02-16 12:00,16,122.65,123,122.5,122.55,699
20180701|2018-02-16 12:30,16,122.55,122.55,122.55,122.55,1
20180701|2018-02-20 03:00,20,122.75,123.15,121.8,123.1,488
20180701|2018-02-20 03:30,20,123.1,123.15,122.55,122.95,158
20180701|2018-02-20 04:00,20,123,123.15,122.7,122.7,29
20180701|2018-02-20 04:30,20,122.7,123.2,122.7,122.95,95
20180701|2018-02-20 05:00,20,122.8,122.8,122.6,122.7,119
20180701|2018-02-20 05:30,20,122.8,123,122.8,122.95,73
20180701|2018-02-20 06:00,20,122.95,123.15,122.75,123.15,87
20180701|2018-02-20 06:30,20,123.05,123.05,122.65,122.65,60
20180701|2018-02-20 07:00,20,122.6,122.6,122.2,122.4,188
20180701|2018-02-20 07:30,20,122.35,122.35,122.05,122.2,270
20180701|2018-02-20 08:00,20,122.25,122.75,122.2,122.45,232
20180701|2018-02-20 08:30,20,122.45,122.55,122.1,122.15,165
20180701|2018-02-20 09:00,20,122.15,122.35,122.1,122.2,153
20180701|2018-02-20 09:30,20,122.15,122.75,122,122.65,474
20180701|2018-02-20 10:00,20,122.6,122.95,122.45,122.95,244
20180701|2018-02-20 10:30,20,123.05,123.3,122.65,122.75,82
20180701|2018-02-20 11:00,20,122.75,122.8,122.55,122.55,124
20180701|2018-02-20 11:30,20,122.55,122.65,122.15,122.2,54
20180701|2018-02-20 12:00,20,122.2,122.35,121.95,122.25,169
20180701|2018-02-21 03:00,21,122.05,122.2,122,122.05,43
20180701|2018-02-21 03:30,21,121.95,122.15,121.75,122.15,75
20180701|2018-02-21 04:00,21,122.1,122.35,122.05,122.25,42
20180701|2018-02-21 04:30,21,122.1,122.3,122.05,122.3,8
20180701|2018-02-21 05:00,21,122.15,122.15,122,122.1,11
20180701|2018-02-21 05:30,21,122.05,122.05,121.9,121.9,26
20180701|2018-02-21 06:00,21,121.95,121.95,121.9,121.9,60
20180701|2018-02-21 06:30,21,121.9,122.15,121.9,122.1,70
20180701|2018-02-21 07:00,21,122.1,122.5,122.05,122.25,150
20180701|2018-02-21 07:30,21,122.15,122.25,121.95,122.1,65
20180701|2018-02-21 08:00,21,122.2,122.2,122,122,127
20180701|2018-02-21 08:30,21,121.95,121.95,121.3,121.65,240
20180701|2018-02-21 09:00,21,121.55,121.75,121.35,121.55,160
20180701|2018-02-21 09:30,21,121.5,121.6,121.1,121.45,253
20180701|2018-02-21 10:00,21,121.45,121.6,121.35,121.45,133
20180701|2018-02-21 10:30,21,121.4,121.45,121.1,121.2,78
20180701|2018-02-21 11:00,21,121.2,121.35,121.15,121.2,76
20180701|2018-02-21 11:30,21,121.1,121.55,121.1,121.25,266
20180701|2018-02-21 12:00,21,121.25,121.25,121.05,121.05,307
20180701|2018-02-22 03:00,22,121.35,121.35,121.05,121.25,187
20180701|2018-02-22 03:30,22,121.35,121.45,121.3,121.45,17
20180701|2018-02-22 04:00,22,121.5,121.65,121.45,121.6,38
20180701|2018-02-22 04:30,22,121.45,121.6,121.45,121.5,20
20180701|2018-02-22 05:00,22,121.55,121.6,121.4,121.55,39
20180701|2018-02-22 05:30,22,121.5,121.65,121.5,121.65,61
20180701|2018-02-22 06:00,22,121.65,121.65,121.45,121.45,33
20180701|2018-02-22 06:30,22,121.45,121.45,121.25,121.3,51
20180701|2018-02-22 07:00,22,121.25,121.3,120.8,121,155
20180701|2018-02-22 07:30,22,120.9,121.5,120.75,121.3,230
20180701|2018-02-22 08:00,22,121.35,121.65,121.15,121.55,278
20180701|2018-02-22 08:30,22,121.6,122.4,121.6,121.7,320
20180701|2018-02-22 09:00,22,121.7,122.15,121.7,122.05,50
20180701|2018-02-22 09:30,22,122,122.25,121.95,122.1,64
20180701|2018-02-22 10:00,22,122.15,123.3,122.05,122.95,401
20180701|2018-02-22 10:30,22,123,123.1,122.45,122.45,227
20180701|2018-02-22 11:00,22,122.55,122.75,122.55,122.75,99
20180701|2018-02-22 11:30,22,122.85,122.95,122.7,122.8,171
20180701|2018-02-22 12:00,22,122.75,123.55,122.7,123.15,398
20180701|2018-02-23 03:00,23,123.2,123.2,122.85,122.85,85
20180701|2018-02-23 03:30,23,122.85,122.95,122.7,122.95,19
20180701|2018-02-23 04:00,23,123.05,123.15,123,123.05,16
20180701|2018-02-23 04:30,23,123,123.05,123,123.05,3
20180701|2018-02-23 05:00,23,123.05,123.05,122.9,123.05,45
20180701|2018-02-23 05:30,23,123.2,123.45,123.2,123.3,54
20180701|2018-02-23 06:00,23,123.3,123.5,123.3,123.45,20
20180701|2018-02-23 06:30,23,123.55,123.75,123.4,123.7,74
20180701|2018-02-23 07:00,23,123.7,124.1,123.7,123.95,148
20180701|2018-02-23 07:30,23,123.95,124.8,123.95,124.5,249
20180701|2018-02-23 08:00,23,124.5,124.5,123.65,123.95,218
20180701|2018-02-23 08:30,23,124,124,123.35,123.6,118
20180701|2018-02-23 09:00,23,123.6,123.85,123.5,123.55,130
20180701|2018-02-23 09:30,23,123.45,123.8,123.4,123.8,103
20180701|2018-02-23 10:00,23,123.75,123.75,123.15,123.5,141
20180701|2018-02-23 10:30,23,123.6,123.95,123.45,123.9,104
20180701|2018-02-23 11:00,23,123.8,123.9,123.45,123.65,72
20180701|2018-02-23 11:30,23,123.7,123.7,123.35,123.5,84
20180701|2018-02-23 12:00,23,123.45,123.45,123.05,123.1,154
20180701|2018-02-26 03:00,26,123.7,124.15,123.7,124.15,99
20180701|2018-02-26 03:30,26,124.2,124.4,124.1,124.1,73
20180701|2018-02-26 04:00,26,124.1,124.25,124,124,41
20180701|2018-02-26 04:30,26,124.05,124.05,123.85,124,35
20180701|2018-02-26 05:00,26,124.1,124.2,124.05,124.05,37
20180701|2018-02-26 05:30,26,124.1,124.15,123.95,124,65
20180701|2018-02-26 06:00,26,124,124.1,123.9,124,49
20180701|2018-02-26 06:30,26,123.9,124.3,123.9,124.3,37
20180701|2018-02-26 07:00,26,124.3,124.65,124.15,124.15,192
20180701|2018-02-26 07:30,26,124.2,124.4,123.9,124.15,108
20180701|2018-02-26 08:00,26,123.95,123.95,123.35,123.4,197
20180701|2018-02-26 08:30,26,123.4,124.15,123.35,123.95,228
20180701|2018-02-26 09:00,26,124.1,124.3,123.85,124.05,133
20180701|2018-02-26 09:30,26,124.25,124.3,124,124.25,41
20180701|2018-02-26 10:00,26,124.25,124.65,124.25,124.65,117
20180701|2018-02-26 10:30,26,124.75,124.8,124.5,124.6,107
20180701|2018-02-26 11:00,26,124.7,124.75,124.5,124.5,115
20180701|2018-02-26 11:30,26,124.55,124.6,124.1,124.35,101
20180701|2018-02-26 12:00,26,124.35,124.6,123.8,123.9,253
20180701|2018-02-27 03:00,27,123.85,124.1,123.8,124,43
20180701|2018-02-27 03:30,27,123.95,124,123.9,123.95,26
20180701|2018-02-27 04:00,27,124,124.1,124,124,15
20180701|2018-02-27 04:30,27,124.15,124.25,124.15,124.25,18
20180701|2018-02-27 05:00,27,124.1,124.1,123.9,123.95,26
20180701|2018-02-27 05:30,27,123.9,123.95,123.9,123.9,8
20180701|2018-02-27 06:00,27,123.9,123.9,123.5,123.5,84
20180701|2018-02-27 06:30,27,123.55,123.85,123.55,123.75,26
20180701|2018-02-27 07:00,27,123.85,123.85,123.25,123.4,123
20180701|2018-02-27 07:30,27,123.4,123.5,122.95,123.2,324
20180701|2018-02-27 08:00,27,123.1,123.45,123,123.45,91
20180701|2018-02-27 08:30,27,123.5,123.7,123,123.1,208
20180701|2018-02-27 09:00,27,123.05,123.2,122.65,122.95,383
20180701|2018-02-27 09:30,27,122.9,123.2,122.55,122.75,267
20180701|2018-02-27 10:00,27,122.85,123.25,122.8,123.25,40
20180701|2018-02-27 10:30,27,123.2,123.4,122.95,123.35,93
20180701|2018-02-27 11:00,27,123.35,123.35,123.1,123.15,35
20180701|2018-02-27 11:30,27,123.05,123.4,122.95,123.4,43
20180701|2018-02-27 12:00,27,123.4,123.4,123.15,123.4,129
20180701|2018-02-28 03:00,28,122.8,123.25,122.8,123.25,79
20180701|2018-02-28 03:30,28,123.3,123.35,123.2,123.2,28
20180701|2018-02-28 04:00,28,123.25,123.25,123.15,123.2,6
20180701|2018-02-28 04:30,28,123.2,123.2,123.15,123.15,3
20180701|2018-02-28 05:00,28,123.1,123.1,123.1,123.1,2
20180701|2018-02-28 05:30,28,123.2,123.2,123.05,123.05,13
20180701|2018-02-28 06:00,28,123.1,123.25,123.1,123.2,43
20180701|2018-02-28 06:30,28,123.25,123.3,122.95,123,158
20180701|2018-02-28 07:00,28,123.1,123.35,122.95,123.15,154
20180701|2018-02-28 07:30,28,123.1,123.7,122.8,123.45,135
20180701|2018-02-28 08:00,28,123.5,124.1,123.45,123.5,210
20180701|2018-02-28 08:30,28,123.5,123.75,123.5,123.65,70
20180701|2018-02-28 09:00,28,123.65,123.65,123,123.2,114
20180701|2018-02-28 09:30,28,123.15,123.7,123.05,123.65,203
20180701|2018-02-28 10:00,28,123.6,123.6,123.4,123.6,127
20180701|2018-02-28 10:30,28,123.7,123.7,123.2,123.25,81
20180701|2018-02-28 11:00,28,123.25,123.65,123.25,123.65,64
20180701|2018-02-28 11:30,28,123.6,124.4,123.5,124.35,211
20180701|2018-02-28 12:00,28,124.35,124.5,123.9,124.25,570
20180701|2018-03-01 03:00,1,124.2,124.2,123.65,123.75,18
20180701|2018-03-01 03:30,1,123.85,124,123.7,124,61
20180701|2018-03-01 04:00,1,124.05,124.2,124,124.2,21
20180701|2018-03-01 04:30,1,124.25,124.7,124.25,124.5,60
20180701|2018-03-01 05:00,1,124.45,124.6,124.35,124.45,26
20180701|2018-03-01 05:30,1,124.45,124.45,124.2,124.2,9
20180701|2018-03-01 06:00,1,124.25,124.25,123.85,123.85,53
20180701|2018-03-01 06:30,1,124,124,123.8,123.85,10
20180701|2018-03-01 07:00,1,123.9,124.6,123.9,124.5,100
20180701|2018-03-01 07:30,1,124.5,125.2,124.5,124.95,545
20180701|2018-03-01 08:00,1,125,125.15,124.8,124.9,183
20180701|2018-03-01 08:30,1,124.9,125.05,124.55,124.9,126
20180701|2018-03-01 09:00,1,124.85,125.25,124.8,124.95,262
20180701|2018-03-01 09:30,1,125,125.8,125,125.8,478
20180701|2018-03-01 10:00,1,125.8,125.8,125.5,125.7,188
20180701|2018-03-01 10:30,1,125.7,125.9,125.65,125.7,155
20180701|2018-03-01 11:00,1,125.65,126,125.55,125.85,514
20180701|2018-03-01 11:30,1,125.8,125.95,125.7,125.85,229
20180701|2018-03-01 12:00,1,125.75,126.1,125.6,126,472
20180701|2018-03-02 03:00,2,126,126.2,125.75,126.15,85
20180701|2018-03-02 03:30,2,126.15,126.2,125.9,125.95,101
20180701|2018-03-02 04:00,2,125.75,125.95,125.5,125.75,72
20180701|2018-03-02 04:30,2,125.75,125.75,125.5,125.55,44
20180701|2018-03-02 05:00,2,125.65,125.8,125.65,125.7,7
20180701|2018-03-02 05:30,2,125.55,125.6,125.5,125.6,30
20180701|2018-03-02 06:00,2,125.55,125.6,125.45,125.6,18
20180701|2018-03-02 06:30,2,125.55,125.6,125.15,125.2,66
20180701|2018-03-02 07:00,2,125.2,125.7,125.1,125.5,194
20180701|2018-03-02 07:30,2,125.5,125.85,124.85,125,298
20180701|2018-03-02 08:00,2,125.05,125.25,124.35,124.65,268
20180701|2018-03-02 08:30,2,124.75,124.95,124.35,124.6,174
20180701|2018-03-02 09:00,2,124.7,124.75,124.2,124.25,117
20180701|2018-03-02 09:30,2,124.15,124.4,123.9,124.15,126
20180701|2018-03-02 10:00,2,124.1,124.35,124,124.35,182
20180701|2018-03-02 10:30,2,124.3,124.55,124.15,124.55,35
20180701|2018-03-02 11:00,2,124.5,124.5,124.3,124.3,74
20180701|2018-03-02 11:30,2,124.3,124.55,124.25,124.45,103
20180701|2018-03-02 12:00,2,124.35,124.55,124.3,124.35,155
20180701|2018-03-05 03:00,5,123.95,123.95,123.4,123.8,97
20180701|2018-03-05 03:30,5,123.75,123.75,123.4,123.5,125
20180701|2018-03-05 04:00,5,123.5,123.55,123.45,123.45,8
20180701|2018-03-05 04:30,5,123.5,123.5,123.45,123.5,4
20180701|2018-03-05 05:00,5,123.5,123.6,123.4,123.55,12
20180701|2018-03-05 05:30,5,123.5,123.5,123.35,123.4,5
20180701|2018-03-05 06:00,5,123.3,123.65,123.25,123.55,50
20180701|2018-03-05 06:30,5,123.75,123.8,123.35,123.35,21
20180701|2018-03-05 07:00,5,123.55,123.55,123.1,123.3,341
20180701|2018-03-05 07:30,5,123.3,123.5,122.55,123.15,620
20180701|2018-03-05 08:00,5,123.2,123.35,122.85,123,125
20180701|2018-03-05 08:30,5,122.95,122.95,122.5,122.9,295
20180701|2018-03-05 09:00,5,122.95,123.1,122.6,122.7,228
20180701|2018-03-05 09:30,5,122.7,122.7,122.2,122.55,377
20180701|2018-03-05 10:00,5,122.55,122.9,122.5,122.75,222
20180701|2018-03-05 10:30,5,122.75,122.95,122.7,122.8,148
20180701|2018-03-05 11:00,5,122.85,122.95,122.75,122.85,137
20180701|2018-03-05 11:30,5,122.9,122.9,122.75,122.8,47
20180701|2018-03-05 12:00,5,122.75,123.4,122.6,123.35,323
20180701|2018-03-06 03:00,6,123.4,123.65,123.4,123.45,68
20180701|2018-03-06 03:30,6,123.5,124.2,123.4,124,101
20180701|2018-03-06 04:00,6,124.05,124.05,123.3,123.55,47
20180701|2018-03-06 04:30,6,123.5,123.7,123.45,123.65,41
20180701|2018-03-06 05:00,6,123.55,123.85,123.5,123.85,31
20180701|2018-03-06 05:30,6,123.85,124.2,123.85,124.2,124
20180701|2018-03-06 06:00,6,124.2,124.25,123.95,123.95,114
20180701|2018-03-06 06:30,6,124.05,124.25,124.05,124.25,19
20180701|2018-03-06 07:00,6,124.25,124.55,123.65,123.7,139
20180701|2018-03-06 07:30,6,123.75,123.9,123.4,123.7,127
20180701|2018-03-06 08:00,6,123.65,123.75,123,123.15,198
20180701|2018-03-06 08:30,6,123.25,123.55,123,123.5,104
20180701|2018-03-06 09:00,6,123.6,123.75,123.35,123.55,105
20180701|2018-03-06 09:30,6,123.55,123.6,123.1,123.15,156
20180701|2018-03-06 10:00,6,123.15,123.4,123.1,123.1,170
20180701|2018-03-06 10:30,6,123.15,123.15,122.7,123.1,258
20180701|2018-03-06 11:00,6,123.1,123.2,122.9,122.9,57
20180701|2018-03-06 11:30,6,122.95,123.25,122.95,123.2,96
20180701|2018-03-06 12:00,6,123.1,123.55,123.1,123.25,105
20180701|2018-03-07 03:00,7,123.05,123.1,122.7,123,43
20180701|2018-03-07 03:30,7,123,123.05,122.9,122.9,21
20180701|2018-03-07 04:00,7,122.95,123.05,122.8,122.9,30
20180701|2018-03-07 04:30,7,122.9,122.95,122.8,122.95,12
20180701|2018-03-07 05:00,7,122.85,122.95,122.8,122.9,28
20180701|2018-03-07 05:30,7,122.95,123.1,122.95,123,21
20180701|2018-03-07 06:00,7,122.85,122.95,122.75,122.95,43
20180701|2018-03-07 06:30,7,122.85,123.1,122.6,122.6,34
20180701|2018-03-07 07:00,7,122.55,122.65,122.35,122.4,70
20180701|2018-03-07 07:30,7,122.45,122.5,122,122.45,350
20180701|2018-03-07 08:00,7,122.45,122.85,122.35,122.85,99
20180701|2018-03-07 08:30,7,122.8,123.5,122.8,123.35,183
20180701|2018-03-07 09:00,7,123.5,123.6,122.95,123.05,98
20180701|2018-03-07 09:30,7,123.1,123.45,123.1,123.4,109
20180701|2018-03-07 10:00,7,123.35,123.35,122.8,123,88
20180701|2018-03-07 10:30,7,123,123,122.75,122.75,52
20180701|2018-03-07 11:00,7,122.85,122.85,122.5,122.6,111
20180701|2018-03-07 11:30,7,122.55,123.05,122.55,122.9,105
20180701|2018-03-07 12:00,7,122.85,123.1,122.65,123,235
20180701|2018-03-08 03:00,8,123.05,123.15,123,123,31
20180701|2018-03-08 03:30,8,123,123,122.9,122.95,36
20180701|2018-03-08 04:00,8,123,123.15,123,123.15,9
20180701|2018-03-08 04:30,8,123.15,123.15,123,123.15,46
20180701|2018-03-08 05:00,8,123.1,123.35,122.95,123.15,41
20180701|2018-03-08 05:30,8,123.15,123.2,123,123,10
20180701|2018-03-08 06:00,8,123.05,123.15,123,123.15,25
20180701|2018-03-08 06:30,8,123.3,123.45,123.2,123.45,33
20180701|2018-03-08 07:00,8,123.45,123.95,122.95,123.1,413
20180701|2018-03-08 07:30,8,123.15,123.4,122.55,123,179
20180701|2018-03-08 08:00,8,122.85,122.95,122.55,122.75,39
20180701|2018-03-08 08:30,8,122.7,122.75,122.5,122.55,93
20180701|2018-03-08 09:00,8,122.5,122.55,121.8,122.2,358
20180701|2018-03-08 09:30,8,122.2,122.35,122.1,122.3,153
20180701|2018-03-08 10:00,8,122.3,122.5,122.15,122.35,142
20180701|2018-03-08 10:30,8,122.35,122.65,122.25,122.55,152
20180701|2018-03-08 11:00,8,122.5,122.55,122.15,122.35,114
20180701|2018-03-08 11:30,8,122.25,122.55,122.25,122.55,45
20180701|2018-03-08 12:00,8,122.55,122.75,122.4,122.6,140
20180701|2018-03-09 03:00,9,122.7,123.1,122.65,122.9,55
20180701|2018-03-09 03:30,9,123,123,122.65,122.65,32
20180701|2018-03-09 04:00,9,122.8,122.8,122.8,122.8,1
20180701|2018-03-09 04:30,9,122.8,122.9,122.8,122.9,13
20180701|2018-03-09 05:00,9,122.8,123.1,122.8,123.1,51
20180701|2018-03-09 05:30,9,123,123.1,122.9,122.9,15
20180701|2018-03-09 06:00,9,122.9,123,122.8,123,17
20180701|2018-03-09 06:30,9,123,123.2,122.85,122.85,45
20180701|2018-03-09 07:00,9,122.85,123.1,122.65,122.9,106
20180701|2018-03-09 07:30,9,123,123.2,122.65,123,85
20180701|2018-03-09 08:00,9,123.05,123.5,123.05,123.35,115
20180701|2018-03-09 08:30,9,123.25,123.35,122.85,122.9,122
20180701|2018-03-09 09:00,9,123.1,123.25,123,123.2,104
20180701|2018-03-09 09:30,9,123.25,123.25,122.95,123,75
20180701|2018-03-09 10:00,9,123,123,122.6,122.75,69
20180701|2018-03-09 10:30,9,122.75,122.75,122.35,122.55,161
20180701|2018-03-09 11:00,9,122.5,122.55,122.2,122.2,139
20180701|2018-03-09 11:30,9,122.15,122.55,122.1,122.5,130
20180701|2018-03-09 12:00,9,122.5,122.6,122.2,122.5,212
20180701|2018-03-12 04:00,12,122.2,122.3,122.05,122.15,168
20180701|2018-03-12 04:30,12,122.2,122.25,122.1,122.1,12
20180701|2018-03-12 05:00,12,122.15,122.15,122.05,122.15,61
20180701|2018-03-12 05:30,12,122.15,122.15,121.65,121.9,197
20180701|2018-03-12 06:00,12,121.95,122,121.9,121.9,9
20180701|2018-03-12 06:30,12,122,122.1,121.9,122.1,34
20180701|2018-03-12 07:00,12,122,122.15,121.85,122,66
20180701|2018-03-12 07:30,12,121.9,121.9,121.4,121.5,248
20180701|2018-03-12 08:00,12,121.4,121.45,121.2,121.25,148
20180701|2018-03-12 08:30,12,121.3,121.95,121.25,121.8,131
20180701|2018-03-12 09:00,12,121.8,121.95,121.5,121.6,169
20180701|2018-03-12 09:30,12,121.75,122.15,121.6,122.1,141
20180701|2018-03-12 10:00,12,122.1,122.15,121.6,121.7,147
20180701|2018-03-12 10:30,12,121.65,122,121.65,121.95,180
20180701|2018-03-12 11:00,12,122,122.1,121.8,122,207
20180701|2018-03-12 11:30,12,122,122.15,121.95,121.95,109
20180701|2018-03-12 12:00,12,122,122.05,121.65,121.75,307
20180701|2018-03-13 04:00,13,121.6,121.8,121.45,121.8,52
20180701|2018-03-13 04:30,13,121.7,121.95,121.7,121.95,23
20180701|2018-03-13 05:00,13,121.85,121.85,121.8,121.8,21
20180701|2018-03-13 05:30,13,121.85,121.95,121.85,121.85,11
20180701|2018-03-13 06:00,13,121.8,121.8,121.65,121.8,126
20180701|2018-03-13 06:30,13,121.8,121.9,121.8,121.9,55
20180701|2018-03-13 07:00,13,121.95,122.65,121.8,122.45,296
20180701|2018-03-13 07:30,13,122.4,123.55,122.4,123.1,458
20180701|2018-03-13 08:00,13,123.2,123.2,122.95,123.15,52
20180701|2018-03-13 08:30,13,123.15,123.45,123.1,123.35,117
20180701|2018-03-13 09:00,13,123.4,123.65,122.85,123.3,217
20180701|2018-03-13 09:30,13,123.3,124.35,123.3,123.95,605
20180701|2018-03-13 10:00,13,124,124.3,123.6,123.65,172
20180701|2018-03-13 10:30,13,123.75,123.9,123.65,123.65,13
20180701|2018-03-13 11:00,13,123.65,123.8,123.45,123.55,117
20180701|2018-03-13 11:30,13,123.55,123.95,123.5,123.85,177
20180701|2018-03-13 12:00,13,123.85,123.9,123.45,123.6,444
20180701|2018-03-14 04:00,14,123.75,123.95,123.6,123.8,71
20180701|2018-03-14 04:30,14,123.8,124.2,123.7,124.1,89
20180701|2018-03-14 05:00,14,124,124.1,124,124.1,4
20180701|2018-03-14 05:30,14,123.85,123.85,123.7,123.75,31
20180701|2018-03-14 06:00,14,123.8,123.9,123.8,123.9,3
20180701|2018-03-14 06:30,14,123.9,124,123.75,123.8,11
20180701|2018-03-14 07:00,14,123.75,124.25,123.55,123.85,99
20180701|2018-03-14 07:30,14,123.9,124.15,123.35,123.5,144
20180701|2018-03-14 08:00,14,123.65,123.65,123.4,123.6,87
20180701|2018-03-14 08:30,14,123.65,123.7,123.25,123.25,76
20180701|2018-03-14 09:00,14,123.35,123.35,122.85,123.1,364
20180701|2018-03-14 09:30,14,123.1,123.5,122.9,123.35,216
20180701|2018-03-14 10:00,14,123.5,123.5,122.95,123.2,78
20180701|2018-03-14 10:30,14,123.25,123.35,123,123.15,40
20180701|2018-03-14 11:00,14,123.3,123.35,123.05,123.15,99
20180701|2018-03-14 11:30,14,123.1,123.25,122.9,123,138
20180701|2018-03-14 12:00,14,122.95,123.3,122.9,123.25,156
20180701|2018-03-15 04:00,15,123.3,123.55,123.3,123.4,28
20180701|2018-03-15 04:30,15,123.55,123.55,123.35,123.5,21
20180701|2018-03-15 05:00,15,123.45,123.45,123.35,123.35,16
20180701|2018-03-15 05:30,15,123.25,123.4,123.2,123.3,82
20180701|2018-03-15 06:00,15,123.3,123.35,123,123.05,75
20180701|2018-03-15 06:30,15,123.1,123.25,123.1,123.15,30
20180701|2018-03-15 07:00,15,123.25,123.4,123.2,123.3,49
20180701|2018-03-15 07:30,15,123.2,123.3,121.8,122.15,771
20180701|2018-03-15 08:00,15,122.2,122.4,121.85,122.4,436
20180701|2018-03-15 08:30,15,122.35,122.55,121.5,121.95,337
20180701|2018-03-15 09:00,15,121.95,121.95,120.6,120.8,797
20180701|2018-03-15 09:30,15,120.75,120.8,119.75,120.25,1142
20180701|2018-03-15 10:00,15,120.3,120.5,120.1,120.3,262
20180701|2018-03-15 10:30,15,120.35,121,120.3,120.75,252
20180701|2018-03-15 11:00,15,120.8,121.1,120.55,120.9,214
20180701|2018-03-15 11:30,15,120.9,121.25,120.85,120.85,117
20180701|2018-03-15 12:00,15,120.9,121.2,120.75,121.1,212
20180701|2018-03-16 04:00,16,121.35,121.35,121,121.25,78
20180701|2018-03-16 04:30,16,121.35,121.4,121.05,121.15,64
20180701|2018-03-16 05:00,16,121.1,121.2,120.75,121.2,64
20180701|2018-03-16 05:30,16,121.2,121.25,121.15,121.15,15
20180701|2018-03-16 06:00,16,121.15,121.15,121,121.05,66
20180701|2018-03-16 06:30,16,121.05,121.05,120.65,120.65,38
20180701|2018-03-16 07:00,16,120.65,120.8,120.15,120.5,168
20180701|2018-03-16 07:30,16,120.4,120.4,119.8,120.15,273
20180701|2018-03-16 08:00,16,120.15,120.4,119.95,120.35,162
20180701|2018-03-16 08:30,16,120.4,120.75,120.25,120.45,142
20180701|2018-03-16 09:00,16,120.5,120.6,119.1,119.5,821
20180701|2018-03-16 09:30,16,119.5,119.95,119.4,119.85,305
20180701|2018-03-16 10:00,16,119.85,120.15,119.85,120.15,94
20180701|2018-03-16 10:30,16,120.2,120.3,119.85,120.15,182
20180701|2018-03-16 11:00,16,120.15,120.4,120,120.35,225
20180701|2018-03-16 11:30,16,120.35,120.35,120.15,120.3,133
20180701|2018-03-16 12:00,16,120.35,120.45,120,120.4,228
20180701|2018-03-19 04:00,19,120.35,120.55,120.3,120.4,47
20180701|2018-03-19 04:30,19,120.3,120.55,120.3,120.4,66
20180701|2018-03-19 05:00,19,120.3,120.35,120.15,120.3,118
20180701|2018-03-19 05:30,19,120.35,120.6,120.35,120.5,69
20180701|2018-03-19 06:00,19,120.6,120.65,120.45,120.45,20
20180701|2018-03-19 06:30,19,120.45,120.6,120.4,120.45,36
20180701|2018-03-19 07:00,19,120.55,120.85,120.55,120.6,54
20180701|2018-03-19 07:30,19,120.65,120.9,120.45,120.6,66
20180701|2018-03-19 08:00,19,120.55,120.75,120.3,120.75,77
20180701|2018-03-19 08:30,19,120.75,120.8,120.5,120.8,58
20180701|2018-03-19 09:00,19,120.9,121.45,120.9,121.35,281
20180701|2018-03-19 09:30,19,121.3,121.9,121.2,121.55,426
20180701|2018-03-19 10:00,19,121.65,121.8,121.6,121.8,121
20180701|2018-03-19 10:30,19,121.75,121.8,121.35,121.55,60
20180701|2018-03-19 11:00,19,121.5,121.65,121.35,121.65,140
20180701|2018-03-19 11:30,19,121.65,121.8,121.5,121.7,442
20180701|2018-03-19 12:00,19,121.75,121.75,121.15,121.15,259
20180701|2018-03-20 04:00,20,121.5,121.7,121.3,121.7,96
20180701|2018-03-20 04:30,20,121.65,121.7,121.5,121.5,21
20180701|2018-03-20 05:00,20,121.5,121.5,121.25,121.3,15
20180701|2018-03-20 05:30,20,121.25,121.35,121.1,121.1,18
20180701|2018-03-20 06:00,20,121.05,121.15,120.95,121.1,34
20180701|2018-03-20 06:30,20,121.05,121.25,121.05,121.25,67
20180701|2018-03-20 07:00,20,121.3,121.5,121.15,121.3,25
20180701|2018-03-20 07:30,20,121.25,121.85,121.2,121.75,264
20180701|2018-03-20 08:00,20,121.8,122.2,121.6,121.8,151
20180701|2018-03-20 08:30,20,121.9,122.1,120.95,121.05,148
20180701|2018-03-20 09:00,20,121.1,121.3,120.85,121.05,113
20180701|2018-03-20 09:30,20,121.2,121.45,121.15,121.45,73
20180701|2018-03-20 10:00,20,121.35,121.5,121.35,121.5,34
20180701|2018-03-20 10:30,20,121.5,121.5,121.3,121.3,44
20180701|2018-03-20 11:00,20,121.25,121.45,121.15,121.45,77
20180701|2018-03-20 11:30,20,121.4,121.45,121.05,121.2,72
20180701|2018-03-20 12:00,20,121.2,121.3,120.95,120.95,302
20180701|2018-03-21 04:00,21,120.85,121.2,120.7,121.15,68
20180701|2018-03-21 04:30,21,121.1,121.3,121.1,121.3,28
20180701|2018-03-21 05:00,21,121.25,121.35,121.25,121.35,36
20180701|2018-03-21 05:30,21,121.4,121.5,121.25,121.25,45
20180701|2018-03-21 06:00,21,121.35,121.5,121.35,121.5,28
20180701|2018-03-21 06:30,21,121.6,121.75,121.4,121.55,106
20180701|2018-03-21 07:00,21,121.5,121.65,121.35,121.65,63
20180701|2018-03-21 07:30,21,121.55,121.9,121.55,121.7,65
20180701|2018-03-21 08:00,21,121.75,122.55,121.65,122.4,251
20180701|2018-03-21 08:30,21,122.4,122.85,122.15,122.3,362
20180701|2018-03-21 09:00,21,122.15,122.55,121.9,121.95,144
20180701|2018-03-21 09:30,21,122,122.55,122,122.55,111
20180701|2018-03-21 10:00,21,122.6,122.7,122.4,122.6,243
20180701|2018-03-21 10:30,21,122.65,122.65,122.1,122.15,155
20180701|2018-03-21 11:00,21,122.1,122.15,121.85,121.9,133
20180701|2018-03-21 11:30,21,121.8,122.05,121.2,121.4,136
20180701|2018-03-21 12:00,21,121.4,121.5,120.9,121.1,306
20180701|2018-03-22 04:00,22,121.45,121.6,121.3,121.4,54
20180701|2018-03-22 04:30,22,121.3,121.3,121.25,121.25,26
20180701|2018-03-22 05:00,22,121.3,121.35,121.25,121.35,24
20180701|2018-03-22 05:30,22,121.3,121.35,121.3,121.3,12
20180701|2018-03-22 06:00,22,121.2,121.55,121.2,121.4,51
20180701|2018-03-22 06:30,22,121.3,121.5,121.3,121.45,42
20180701|2018-03-22 07:00,22,121.4,121.45,120.9,121.25,133
20180701|2018-03-22 07:30,22,121.25,121.8,120.65,121,171
20180701|2018-03-22 08:00,22,121.05,121.1,120.75,120.9,167
20180701|2018-03-22 08:30,22,120.85,121.2,120.35,121.1,345
20180701|2018-03-22 09:00,22,121,121.1,120.8,120.8,136
20180701|2018-03-22 09:30,22,120.75,120.85,120.4,120.85,362
20180701|2018-03-22 10:00,22,120.8,120.95,120.65,120.85,71
20180701|2018-03-22 10:30,22,120.9,121,120.65,120.85,75
20180701|2018-03-22 11:00,22,121,121.4,120.8,121.4,123
20180701|2018-03-22 11:30,22,121.4,121.45,121.05,121.2,165
20180701|2018-03-22 12:00,22,121.15,121.25,120.8,121.2,197
20180701|2018-03-23 04:00,23,121,121.3,120.95,121.15,104
20180701|2018-03-23 04:30,23,121.1,121.1,120.8,120.85,50
20180701|2018-03-23 05:00,23,120.8,120.85,120.7,120.75,24
20180701|2018-03-23 05:30,23,120.85,120.9,120.65,120.8,47
20180701|2018-03-23 06:00,23,120.8,121,120.8,121,27
20180701|2018-03-23 06:30,23,120.95,120.95,120.95,120.95,1
20180701|2018-03-23 07:00,23,120.75,121.25,120.75,120.9,143
20180701|2018-03-23 07:30,23,120.85,120.85,119.9,120,607
20180701|2018-03-23 08:00,23,120.05,120.25,119.95,120.1,157
20180701|2018-03-23 08:30,23,120.15,120.15,119.65,119.8,369
20180701|2018-03-23 09:00,23,119.85,120.5,119.8,120.1,235
20180701|2018-03-23 09:30,23,120.05,120.3,119.8,119.9,158
20180701|2018-03-23 10:00,23,119.95,119.95,119.7,119.8,172
20180701|2018-03-23 10:30,23,119.75,119.9,119.5,119.5,160
20180701|2018-03-23 11:00,23,119.5,119.5,118.75,118.75,920
20180701|2018-03-23 11:30,23,118.8,119.4,118.7,119.05,355
20180701|2018-03-23 12:00,23,119.05,119.65,118.95,119.5,374
20180701|2018-03-26 03:00,26,119.4,119.55,119.1,119.5,73
20180701|2018-03-26 03:30,26,119.5,119.6,119.45,119.5,68
20180701|2018-03-26 04:00,26,119.5,119.6,119.5,119.6,11
20180701|2018-03-26 04:30,26,119.45,119.9,119.4,119.85,36
20180701|2018-03-26 05:00,26,119.9,119.9,119.6,119.6,18
20180701|2018-03-26 05:30,26,119.75,119.8,119.4,119.55,78
20180701|2018-03-26 06:00,26,119.55,119.6,119.5,119.6,9
20180701|2018-03-26 06:30,26,119.6,119.7,119.35,119.6,29
20180701|2018-03-26 07:00,26,119.45,119.5,119.15,119.35,49
20180701|2018-03-26 07:30,26,119.4,119.45,118.85,119.05,195
20180701|2018-03-26 08:00,26,119,119.8,119,119.75,161
20180701|2018-03-26 08:30,26,119.85,120.55,119.75,120.45,304
20180701|2018-03-26 09:00,26,120.55,120.95,120.1,120.1,352
20180701|2018-03-26 09:30,26,120.05,120.4,120.05,120.2,160
20180701|2018-03-26 10:00,26,120.15,120.2,119.6,120,189
20180701|2018-03-26 10:30,26,119.95,120.1,119.8,119.95,125
20180701|2018-03-26 11:00,26,119.95,120.25,119.9,120.25,85
20180701|2018-03-26 11:30,26,120.3,120.45,119.95,120,163
20180701|2018-03-26 12:00,26,120.05,120.4,119.75,120.25,262
20180701|2018-03-27 03:00,27,120.45,120.75,120.4,120.5,84
20180701|2018-03-27 03:30,27,120.45,120.45,120.25,120.3,32
20180701|2018-03-27 04:00,27,120.4,120.4,120.25,120.25,19
20180701|2018-03-27 04:30,27,120.2,120.25,120.2,120.25,3
20180701|2018-03-27 05:00,27,120.25,120.25,120.15,120.15,4
20180701|2018-03-27 05:30,27,120.15,120.45,120.15,120.4,9
20180701|2018-03-27 06:00,27,120.35,120.5,120.2,120.25,30
20180701|2018-03-27 06:30,27,120.15,120.15,119.8,119.8,61
20180701|2018-03-27 07:00,27,119.95,120.35,119.9,120.2,90
20180701|2018-03-27 07:30,27,120.15,120.95,120.15,120.85,282
20180701|2018-03-27 08:00,27,120.85,121.25,120.65,120.95,250
20180701|2018-03-27 08:30,27,120.95,121.25,120.7,120.9,197
20180701|2018-03-27 09:00,27,120.8,121.15,120.7,120.75,109
20180701|2018-03-27 09:30,27,120.85,121.7,120.85,121.45,634
20180701|2018-03-27 10:00,27,121.45,121.5,121.1,121.4,128
20180701|2018-03-27 10:30,27,121.4,121.45,121.3,121.45,55
20180701|2018-03-27 11:00,27,121.5,121.65,121.45,121.45,120
20180701|2018-03-27 11:30,27,121.45,121.55,121.15,121.2,94
20180701|2018-03-27 12:00,27,121.2,121.35,120.8,121,439
20180701|2018-03-28 03:00,28,121.3,121.3,120.65,120.65,42
20180701|2018-03-28 03:30,28,120.5,120.65,120.45,120.6,32
20180701|2018-03-28 04:00,28,120.5,120.55,120.2,120.3,51
20180701|2018-03-28 04:30,28,120.25,120.25,120,120.15,64
20180701|2018-03-28 05:00,28,120.2,120.5,120.2,120.5,69
20180701|2018-03-28 05:30,28,120.6,120.65,120.5,120.5,52
20180701|2018-03-28 06:00,28,120.4,120.65,120.4,120.65,11
20180701|2018-03-28 06:30,28,120.6,120.7,120.55,120.7,22
20180701|2018-03-28 07:00,28,120.75,120.9,120.45,120.45,75
20180701|2018-03-28 07:30,28,120.5,120.6,120.3,120.5,140
20180701|2018-03-28 08:00,28,120.55,120.7,120.25,120.35,91
20180701|2018-03-28 08:30,28,120.25,120.5,120.25,120.4,75
20180701|2018-03-28 09:00,28,120.4,120.4,119.95,120.3,189
20180701|2018-03-28 09:30,28,120.35,120.4,120,120.2,180
20180701|2018-03-28 10:00,28,120.15,120.4,120.15,120.2,169
20180701|2018-03-28 10:30,28,120.2,120.3,120.05,120.1,138
20180701|2018-03-28 11:00,28,120.15,120.15,119.55,119.7,208
20180701|2018-03-28 11:30,28,119.7,119.75,119.5,119.5,270
20180701|2018-03-28 12:00,28,119.55,120,119.5,119.85,247
20180701|2018-03-29 03:00,29,119.8,120,119.7,119.95,45
20180701|2018-03-29 03:30,29,119.95,120.1,119.95,120,27
20180701|2018-03-29 04:00,29,120.1,120.1,119.8,119.8,21
20180701|2018-03-29 04:30,29,119.85,119.9,119.75,119.85,17
20180701|2018-03-29 05:00,29,119.8,119.85,119.75,119.75,11
20180701|2018-03-29 05:30,29,119.7,119.75,119.45,119.5,54
20180701|2018-03-29 06:00,29,119.7,120.1,119.7,120.1,27
20180701|2018-03-29 06:30,29,120.1,120.2,120,120.1,65
20180701|2018-03-29 07:00,29,120.15,120.15,119.5,119.75,92
20180701|2018-03-29 07:30,29,119.7,119.95,119.5,119.8,53
20180701|2018-03-29 08:00,29,119.95,120.3,119.8,120.3,179
20180701|2018-03-29 08:30,29,120.25,120.7,120.05,120.3,300
20180701|2018-03-29 09:00,29,120.4,120.45,120.1,120.25,158
20180701|2018-03-29 09:30,29,120.3,120.4,119.95,120.15,107
20180701|2018-03-29 10:00,29,120.15,120.35,120.1,120.35,30
20180701|2018-03-29 10:30,29,120.25,120.3,120.05,120.1,41
20180701|2018-03-29 11:00,29,120.1,120.5,120.05,120.4,150
20180701|2018-03-29 11:30,29,120.4,120.75,120.4,120.55,78
20180701|2018-03-29 12:00,29,120.6,120.7,120.05,120.2,506
20180701|2018-04-02 06:30,2,120.8,121.1,120.25,120.45,185
20180701|2018-04-02 07:00,2,120.5,120.5,120.2,120.3,106
20180701|2018-04-02 07:30,2,120.25,120.85,120.1,120.5,131
20180701|2018-04-02 08:00,2,120.5,120.55,119.7,119.85,267
20180701|2018-04-02 08:30,2,119.85,120,119.55,119.6,334
20180701|2018-04-02 09:00,2,119.6,119.7,119.1,119.3,574
20180701|2018-04-02 09:30,2,119.25,119.25,118.75,118.8,668
20180701|2018-04-02 10:00,2,118.85,118.85,118.5,118.85,402
20180701|2018-04-02 10:30,2,118.85,118.9,118.55,118.7,226
20180701|2018-04-02 11:00,2,118.7,118.85,118.4,118.85,426
20180701|2018-04-02 11:30,2,118.8,118.9,118.5,118.6,117
20180701|2018-04-02 12:00,2,118.55,118.65,118.25,118.35,770
20180701|2018-04-03 03:00,3,118.9,118.95,118.45,118.7,149
20180701|2018-04-03 03:30,3,118.65,118.85,118.55,118.6,129
20180701|2018-04-03 04:00,3,118.65,118.85,118.55,118.75,119
20180701|2018-04-03 04:30,3,118.75,118.8,118.6,118.6,57
20180701|2018-04-03 05:00,3,118.65,118.75,118.65,118.75,91
20180701|2018-04-03 05:30,3,118.55,118.65,118.5,118.6,26
20180701|2018-04-03 06:00,3,118.6,118.95,118.45,118.95,37
20180701|2018-04-03 06:30,3,118.9,118.95,118.65,118.9,39
20180701|2018-04-03 07:00,3,118.9,119.25,118.8,119.05,145
20180701|2018-04-03 07:30,3,119.05,119.05,118.15,118.4,547
20180701|2018-04-03 08:00,3,118.55,118.7,118.35,118.5,213
20180701|2018-04-03 08:30,3,118.5,118.55,118.35,118.4,183
20180701|2018-04-03 09:00,3,118.4,118.55,118.3,118.45,234
20180701|2018-04-03 09:30,3,118.5,118.6,118.25,118.6,208
20180701|2018-04-03 10:00,3,118.65,118.85,118.55,118.85,217
20180701|2018-04-03 10:30,3,118.85,119,118.65,118.9,173
20180701|2018-04-03 11:00,3,118.85,118.9,118.75,118.85,64
20180701|2018-04-03 11:30,3,118.8,118.85,118.65,118.75,97
20180701|2018-04-03 12:00,3,118.75,118.9,118.55,118.75,423
20180701|2018-04-04 03:00,4,118.8,118.8,118.35,118.4,371
20180701|2018-04-04 03:30,4,118.35,118.4,118.2,118.2,105
20180701|2018-04-04 04:00,4,118.3,118.65,118.25,118.6,91
20180701|2018-04-04 04:30,4,118.55,118.7,118.5,118.65,135
20180701|2018-04-04 05:00,4,118.6,118.7,118.55,118.55,94
20180701|2018-04-04 05:30,4,118.55,118.55,118.45,118.55,36
20180701|2018-04-04 06:00,4,118.45,118.7,118.3,118.7,41
20180701|2018-04-04 06:30,4,118.65,118.65,118.3,118.4,76
20180701|2018-04-04 07:00,4,118.4,118.55,117.9,118.45,490
20180701|2018-04-04 07:30,4,118.4,119,118.35,119,230
20180701|2018-04-04 08:00,4,119,119.35,118.8,118.95,316
20180701|2018-04-04 08:30,4,118.85,119.2,118.75,118.95,273
20180701|2018-04-04 09:00,4,118.95,119.15,118.85,118.85,153
20180701|2018-04-04 09:30,4,118.85,118.9,118.6,118.75,108
20180701|2018-04-04 10:00,4,118.75,118.8,118.45,118.65,220
20180701|2018-04-04 10:30,4,118.7,118.85,118.45,118.55,107
20180701|2018-04-04 11:00,4,118.65,118.9,118.55,118.9,116
20180701|2018-04-04 11:30,4,118.9,119,118.7,118.7,143
20180701|2018-04-04 12:00,4,118.65,119,118.55,119,340
20180701|2018-04-05 03:00,5,119.2,119.45,119.2,119.35,137
20180701|2018-04-05 03:30,5,119.25,119.55,119.25,119.4,82
20180701|2018-04-05 04:00,5,119.4,119.45,119.3,119.45,27
20180701|2018-04-05 04:30,5,119.5,119.5,119.4,119.4,36
20180701|2018-04-05 05:00,5,119.45,119.45,119.3,119.3,147
20180701|2018-04-05 05:30,5,119.3,119.3,119.25,119.25,60
20180701|2018-04-05 06:00,5,119.3,119.3,119.1,119.2,106
20180701|2018-04-05 06:30,5,119.2,119.2,118.95,119.1,198
20180701|2018-04-05 07:00,5,119.1,119.5,119,119.35,195
20180701|2018-04-05 07:30,5,119.3,120.3,119.3,120.05,822
20180701|2018-04-05 08:00,5,120.1,120.25,119.8,119.8,324
20180701|2018-04-05 08:30,5,119.9,120.1,119.7,119.75,241
20180701|2018-04-05 09:00,5,119.8,119.95,119.7,119.75,159
20180701|2018-04-05 09:30,5,119.8,119.85,119.3,119.4,359
20180701|2018-04-05 10:00,5,119.45,119.75,119.3,119.3,240
20180701|2018-04-05 10:30,5,119.3,119.4,119.2,119.35,189
20180701|2018-04-05 11:00,5,119.35,119.4,119.05,119.35,374
20180701|2018-04-05 11:30,5,119.35,119.55,119.2,119.35,271
20180701|2018-04-05 12:00,5,119.45,119.7,119.4,119.45,502
20180701|2018-04-06 03:00,6,119.55,119.75,119.45,119.55,79
20180701|2018-04-06 03:30,6,119.5,119.5,119.4,119.45,7
20180701|2018-04-06 04:00,6,119.5,119.5,119.4,119.45,46
20180701|2018-04-06 04:30,6,119.5,119.5,119.4,119.45,30
20180701|2018-04-06 05:00,6,119.4,119.4,119.3,119.35,115
20180701|2018-04-06 05:30,6,119.35,119.35,119.15,119.3,37
20180701|2018-04-06 06:00,6,119.25,119.3,119.15,119.15,26
20180701|2018-04-06 06:30,6,119.2,119.4,119.2,119.35,60
20180701|2018-04-06 07:00,6,119.4,119.6,119.15,119.2,273
20180701|2018-04-06 07:30,6,119.25,119.55,118.8,119.15,394
20180701|2018-04-06 08:00,6,119.25,119.55,119.25,119.5,239
20180701|2018-04-06 08:30,6,119.45,119.95,119.45,119.65,429
20180701|2018-04-06 09:00,6,119.65,119.95,119.5,119.5,353
20180701|2018-04-06 09:30,6,119.5,119.55,119.15,119.2,335
20180701|2018-04-06 10:00,6,119.25,119.45,119.1,119.15,178
20180701|2018-04-06 10:30,6,119.3,119.5,119.3,119.35,129
20180701|2018-04-06 11:00,6,119.3,119.35,119.1,119.15,191
20180701|2018-04-06 11:30,6,119.1,119.4,119.05,119.2,333
20180701|2018-04-06 12:00,6,119.25,119.5,119.05,119.35,438
20180701|2018-04-09 03:00,9,119.8,119.9,119.6,119.8,110
20180701|2018-04-09 03:30,9,119.75,119.85,119.7,119.8,31
20180701|2018-04-09 04:00,9,119.75,119.85,119.65,119.65,62
20180701|2018-04-09 04:30,9,119.65,119.8,119.6,119.8,20
20180701|2018-04-09 05:00,9,119.8,120.05,119.8,120,273
20180701|2018-04-09 05:30,9,120,120.1,119.85,119.9,57
20180701|2018-04-09 06:00,9,119.9,120,119.85,120,55
20180701|2018-04-09 06:30,9,120,120.25,119.9,120.2,115
20180701|2018-04-09 07:00,9,120.2,120.2,119.95,120,238
20180701|2018-04-09 07:30,9,120,121.35,119.95,120.95,1788
20180701|2018-04-09 08:00,9,120.95,121.05,120.45,120.45,303
20180701|2018-04-09 08:30,9,120.5,120.7,120.35,120.4,257
20180701|2018-04-09 09:00,9,120.5,120.65,119.95,120.15,440
20180701|2018-04-09 09:30,9,120.2,120.7,120.2,120.6,597
20180701|2018-04-09 10:00,9,120.6,121,120.6,120.75,301
20180701|2018-04-09 10:30,9,120.7,120.8,120.55,120.6,189
20180701|2018-04-09 11:00,9,120.55,120.6,120.4,120.55,226
20180701|2018-04-09 11:30,9,120.5,120.5,120.2,120.4,309
20180701|2018-04-09 12:00,9,120.35,120.6,120.3,120.4,736
20180701|2018-04-10 03:00,10,120.55,120.55,120.2,120.3,118
20180701|2018-04-10 03:30,10,120.35,120.4,120.25,120.4,104
20180701|2018-04-10 04:00,10,120.35,120.35,119.95,120.1,138
20180701|2018-04-10 04:30,10,120.1,120.25,119.95,120.05,72
20180701|2018-04-10 05:00,10,119.95,120.35,119.95,120.15,149
20180701|2018-04-10 05:30,10,120.25,120.25,120.1,120.1,26
20180701|2018-04-10 06:00,10,120.1,120.2,120,120.2,106
20180701|2018-04-10 06:30,10,120.15,120.35,120.1,120.2,137
20180701|2018-04-10 07:00,10,120.3,120.55,120.2,120.35,284
20180701|2018-04-10 07:30,10,120.35,120.35,119.35,119.5,1016
20180701|2018-04-10 08:00,10,119.5,119.65,119.05,119.2,669
20180701|2018-04-10 08:30,10,119.15,119.4,119.1,119.3,280
20180701|2018-04-10 09:00,10,119.3,119.55,119.2,119.4,359
20180701|2018-04-10 09:30,10,119.35,119.5,119.15,119.25,345
20180701|2018-04-10 10:00,10,119.3,119.45,119,119.3,533
20180701|2018-04-10 10:30,10,119.4,119.45,119.3,119.4,170
20180701|2018-04-10 11:00,10,119.4,119.4,119.1,119.2,228
20180701|2018-04-10 11:30,10,119.3,119.45,119.2,119.25,221
20180701|2018-04-10 12:00,10,119.3,119.65,119.25,119.4,1443
20180701|2018-04-11 03:00,11,119.7,119.7,119.35,119.4,172
20180701|2018-04-11 03:30,11,119.35,119.55,119.25,119.55,91
20180701|2018-04-11 04:00,11,119.55,119.6,119.45,119.55,74
20180701|2018-04-11 04:30,11,119.55,119.6,119.5,119.6,34
20180701|2018-04-11 05:00,11,119.6,119.6,119.45,119.45,35
20180701|2018-04-11 05:30,11,119.5,119.6,119.35,119.35,39
20180701|2018-04-11 06:00,11,119.45,119.5,119.05,119.1,140
20180701|2018-04-11 06:30,11,119.2,119.35,119.15,119.3,64
20180701|2018-04-11 07:00,11,119.25,119.35,118.6,118.85,853
20180701|2018-04-11 07:30,11,118.95,119,118.75,118.9,404
20180701|2018-04-11 08:00,11,118.95,119.25,118.75,119.1,598
20180701|2018-04-11 08:30,11,119.1,119.5,119.05,119.5,492
20180701|2018-04-11 09:00,11,119.45,120,119.4,119.75,877
20180701|2018-04-11 09:30,11,119.7,119.9,119.55,119.7,588
20180701|2018-04-11 10:00,11,119.7,119.8,119.5,119.7,355
20180701|2018-04-11 10:30,11,119.7,119.9,119.7,119.75,256
20180701|2018-04-11 11:00,11,119.7,120.3,119.7,119.9,729
20180701|2018-04-11 11:30,11,119.9,120.25,119.9,120.15,330
20180701|2018-04-11 12:00,11,120.2,120.45,120,120.4,964
20180701|2018-04-11 12:30,11,120.35,120.35,120.35,120.35,6
20180701|2018-04-12 03:00,12,120.35,120.4,120.05,120.05,323
20180701|2018-04-12 03:30,12,120.1,120.15,119.95,119.95,97
20180701|2018-04-12 04:00,12,119.95,120.15,119.9,120,131
20180701|2018-04-12 04:30,12,119.95,120.15,119.95,120.1,86
20180701|2018-04-12 05:00,12,120.05,120.15,120.05,120.1,59
20180701|2018-04-12 05:30,12,120.1,120.15,120,120.15,52
20180701|2018-04-12 06:00,12,120.15,120.15,119.95,120.05,72
20180701|2018-04-12 06:30,12,120.05,120.25,119.95,120.05,175
20180701|2018-04-12 07:00,12,120,120.05,119.8,119.9,287
20180701|2018-04-12 07:30,12,119.85,120.25,119.85,120,718
20180701|2018-04-12 08:00,12,119.9,120.05,119.7,119.8,353
20180701|2018-04-12 08:30,12,119.8,120.15,119.8,120.15,392
20180701|2018-04-12 09:00,12,120.15,120.15,119.7,119.9,362
20180701|2018-04-12 09:30,12,119.85,120,119.5,119.6,616
20180701|2018-04-12 10:00,12,119.7,119.7,119.45,119.55,399
20180701|2018-04-12 10:30,12,119.6,119.8,119.5,119.65,233
20180701|2018-04-12 11:00,12,119.6,119.9,119.6,119.9,204
20180701|2018-04-12 11:30,12,119.9,119.9,119.65,119.85,328
20180701|2018-04-12 12:00,12,119.8,120.1,119.8,119.85,1167
20180701|2018-04-13 03:00,13,120.05,120.1,119.85,119.9,271
20180701|2018-04-13 03:30,13,119.95,120.05,119.85,119.95,131
20180701|2018-04-13 04:00,13,120,120.3,120,120.25,346
20180701|2018-04-13 04:30,13,120.25,120.35,120.15,120.25,144
20180701|2018-04-13 05:00,13,120.25,120.35,120.1,120.15,225
20180701|2018-04-13 05:30,13,120.2,120.35,120.05,120.25,135
20180701|2018-04-13 06:00,13,120.2,120.25,119.95,119.95,174
20180701|2018-04-13 06:30,13,120,120.1,119.95,120.1,154
20180701|2018-04-13 07:00,13,120.05,120.1,119.85,120.05,404
20180701|2018-04-13 07:30,13,120,121.1,120,120.45,2192
20180701|2018-04-13 08:00,13,120.4,120.45,119.7,119.9,1311
20180701|2018-04-13 08:30,13,119.85,120,119.6,119.75,796
20180701|2018-04-13 09:00,13,119.75,119.9,119.5,119.55,728
20180701|2018-04-13 09:30,13,119.5,119.65,119.3,119.45,1097
20180701|2018-04-13 10:00,13,119.45,119.45,119.2,119.45,593
20180701|2018-04-13 10:30,13,119.45,119.7,119.45,119.65,600
20180701|2018-04-13 11:00,13,119.65,119.7,119.55,119.6,242
20180701|2018-04-13 11:30,13,119.65,119.7,119.55,119.65,430
20180701|2018-04-13 12:00,13,119.6,119.7,119.35,119.5,1393
20180701|2018-04-16 03:00,16,119.55,119.55,119.25,119.25,482
20180701|2018-04-16 03:30,16,119.25,119.3,119.1,119.15,210
20180701|2018-04-16 04:00,16,119.2,119.25,119,119.1,594
20180701|2018-04-16 04:30,16,119.05,119.2,119,119.2,140
20180701|2018-04-16 05:00,16,119.15,119.35,119.1,119.35,193
20180701|2018-04-16 05:30,16,119.25,119.3,119.15,119.2,65
20180701|2018-04-16 06:00,16,119.2,119.3,119.15,119.15,112
20180701|2018-04-16 06:30,16,119.2,119.2,119.1,119.1,200
20180701|2018-04-16 07:00,16,119.1,119.25,119.1,119.25,450
20180701|2018-04-16 07:30,16,119.2,119.45,119.2,119.3,1034
20180701|2018-04-16 08:00,16,119.25,119.35,119.15,119.3,496
20180701|2018-04-16 08:30,16,119.25,119.35,118.2,118.25,3729
20180701|2018-04-16 09:00,16,118.25,118.6,118.2,118.3,1657
20180701|2018-04-16 09:30,16,118.35,118.35,117.35,117.45,5644
20180701|2018-04-16 10:00,16,117.45,117.45,117.1,117.25,1685
20180701|2018-04-16 10:30,16,117.2,117.2,116.7,116.9,2361
20180701|2018-04-16 11:00,16,116.9,117.2,116.7,116.95,1389
20180701|2018-04-16 11:30,16,116.95,117.15,116.75,116.85,1015
20180701|2018-04-16 12:00,16,116.8,116.85,116.45,116.55,3001
20180701|2018-04-17 03:00,17,116.75,116.9,116.5,116.6,657
20180701|2018-04-17 03:30,17,116.65,116.7,116.3,116.5,862
20180701|2018-04-17 04:00,17,116.45,116.5,116.35,116.5,245
20180701|2018-04-17 04:30,17,116.45,116.65,116.35,116.5,374
20180701|2018-04-17 05:00,17,116.55,116.6,116.4,116.55,210
20180701|2018-04-17 05:30,17,116.55,116.6,116.3,116.35,265
20180701|2018-04-17 06:00,17,116.35,116.45,116.15,116.2,366
20180701|2018-04-17 06:30,17,116.2,116.35,116.15,116.25,399
20180701|2018-04-17 07:00,17,116.3,116.35,115.55,115.85,2026
20180701|2018-04-17 07:30,17,115.85,116.15,115.5,115.65,2142
20180701|2018-04-17 08:00,17,115.65,116.25,115.55,116.2,1525
20180701|2018-04-17 08:30,17,116.15,116.45,115.8,115.95,1623
20180701|2018-04-17 09:00,17,115.95,116.05,115.75,116.05,1023
20180701|2018-04-17 09:30,17,116.05,116.15,115.8,115.95,1115
20180701|2018-04-17 10:00,17,115.9,115.95,115.3,115.6,2330
20180701|2018-04-17 10:30,17,115.65,116.2,115.55,115.9,1187
20180701|2018-04-17 11:00,17,115.95,116.2,115.8,116.15,823
20180701|2018-04-17 11:30,17,116.15,116.35,115.8,116,950
20180701|2018-04-17 12:00,17,116,116.1,115.8,115.85,1571
20180701|2018-04-18 03:00,18,116.05,116.15,115.75,115.85,503
20180701|2018-04-18 03:30,18,115.85,115.9,115.7,115.75,314
20180701|2018-04-18 04:00,18,115.7,115.95,115.65,115.9,352
20180701|2018-04-18 04:30,18,115.85,116.05,115.85,115.85,215
20180701|2018-04-18 05:00,18,115.9,116.1,115.85,116,452
20180701|2018-04-18 05:30,18,116.05,116.2,116,116.1,249
20180701|2018-04-18 06:00,18,116.1,116.15,116,116.15,214
20180701|2018-04-18 06:30,18,116.15,116.15,116,116,337
20180701|2018-04-18 07:00,18,116,116.55,115.95,116.25,1574
20180701|2018-04-18 07:30,18,116.2,116.2,115.65,116,1592
20180701|2018-04-18 08:00,18,116,116.45,115.95,116.35,1204
20180701|2018-04-18 08:30,18,116.3,116.35,115.95,116.2,1323
20180701|2018-04-18 09:00,18,116.25,117.7,116.15,117.3,3950
20180701|2018-04-18 09:30,18,117.3,117.4,117.15,117.25,1714
20180701|2018-04-18 10:00,18,117.25,117.45,116.9,117.4,1227
20180701|2018-04-18 10:30,18,117.45,117.65,117.3,117.3,1334
20180701|2018-04-18 11:00,18,117.3,117.55,117.3,117.5,922
20180701|2018-04-18 11:30,18,117.5,117.5,117.2,117.3,892
20180701|2018-04-18 12:00,18,117.35,117.45,116.9,117,1594
20180701|2018-04-19 03:00,19,116.95,117.35,116.95,117.2,415
20180701|2018-04-19 03:30,19,117.15,117.4,117.1,117.1,304
20180701|2018-04-19 04:00,19,117.1,117.25,117,117,218
20180701|2018-04-19 04:30,19,117,117.1,116.8,116.95,331
20180701|2018-04-19 05:00,19,116.95,117,116.8,116.9,250
20180701|2018-04-19 05:30,19,116.9,117,116.85,117,130
20180701|2018-04-19 06:00,19,117,117,116.85,116.95,105
20180701|2018-04-19 06:30,19,116.95,117.3,116.95,117.3,389
20180701|2018-04-19 07:00,19,117.3,117.45,117.1,117.15,608
20180701|2018-04-19 07:30,19,117.1,117.3,116.65,117.25,1569
20180701|2018-04-19 08:00,19,117.25,117.45,116.95,117.05,1090
20180701|2018-04-19 08:30,19,117.1,117.15,116.4,116.8,1734
20180701|2018-04-19 09:00,19,116.85,116.95,116.5,116.6,848
20180701|2018-04-19 09:30,19,116.6,116.6,116.1,116.45,1296
20180701|2018-04-19 10:00,19,116.45,116.7,116.4,116.65,792
20180701|2018-04-19 10:30,19,116.6,116.65,116.15,116.2,864
20180701|2018-04-19 11:00,19,116.25,116.25,115.95,116.05,1153
20180701|2018-04-19 11:30,19,116.05,116.1,115.7,115.8,1432
20180701|2018-04-19 12:00,19,115.75,116.65,115.75,116.6,2358
20180701|2018-04-20 03:00,20,116.8,116.8,116.45,116.55,403
20180701|2018-04-20 03:30,20,116.55,116.55,116.3,116.35,220
20180701|2018-04-20 04:00,20,116.35,116.55,116.15,116.5,444
20180701|2018-04-20 04:30,20,116.45,116.75,116.45,116.55,203
20180701|2018-04-20 05:00,20,116.55,116.65,116.5,116.65,222
20180701|2018-04-20 05:30,20,116.65,116.65,116.5,116.55,200
20180701|2018-04-20 06:00,20,116.55,116.6,116.5,116.55,93
20180701|2018-04-20 06:30,20,116.55,116.6,116.35,116.45,195
20180701|2018-04-20 07:00,20,116.5,116.7,116.25,116.45,462
20180701|2018-04-20 07:30,20,116.45,116.65,116.3,116.55,535
20180701|2018-04-20 08:00,20,116.55,116.85,116.55,116.8,584
20180701|2018-04-20 08:30,20,116.8,117.1,116.65,116.9,1362
20180701|2018-04-20 09:00,20,116.95,117.4,116.9,117.4,1200
20180701|2018-04-20 09:30,20,117.4,117.5,117.25,117.45,1323
20180701|2018-04-20 10:00,20,117.5,117.95,117.45,117.55,1896
20180701|2018-04-20 10:30,20,117.6,117.6,117.25,117.4,736
20180701|2018-04-20 11:00,20,117.4,117.65,117.4,117.6,542
20180701|2018-04-20 11:30,20,117.55,117.7,117.4,117.6,536
20180701|2018-04-20 12:00,20,117.65,117.85,117.4,117.4,1892
20180701|2018-04-23 03:00,23,118.1,118.55,118.1,118.3,1212
20180701|2018-04-23 03:30,23,118.35,118.75,118.3,118.4,748
20180701|2018-04-23 04:00,23,118.4,118.55,118.35,118.45,369
20180701|2018-04-23 04:30,23,118.45,118.45,118.35,118.4,159
20180701|2018-04-23 05:00,23,118.4,118.7,118.4,118.6,499
20180701|2018-04-23 05:30,23,118.6,118.8,118.6,118.65,329
20180701|2018-04-23 06:00,23,118.7,118.85,118.65,118.8,323
20180701|2018-04-23 06:30,23,118.8,119,118.65,118.95,796
20180701|2018-04-23 07:00,23,118.9,119.2,118.8,118.95,1942
20180701|2018-04-23 07:30,23,119,119.25,118.95,118.95,1444
20180701|2018-04-23 08:00,23,118.95,119.05,118.6,118.8,1166
20180701|2018-04-23 08:30,23,118.8,119.2,118.8,119.05,1123
20180701|2018-04-23 09:00,23,119,119.05,118.7,118.9,954
20180701|2018-04-23 09:30,23,118.95,119.15,118.85,119.05,1549
20180701|2018-04-23 10:00,23,119.05,119.1,118.95,119.1,587
20180701|2018-04-23 10:30,23,119.1,119.1,118.85,118.9,859
20180701|2018-04-23 11:00,23,118.85,118.9,118.05,118.5,1975
20180701|2018-04-23 11:30,23,118.5,118.9,118.4,118.9,782
20180701|2018-04-23 12:00,23,118.85,119.1,118.45,118.75,2374
20180701|2018-04-24 03:00,24,119.05,119.05,118.6,118.7,721
20180701|2018-04-24 03:30,24,118.7,118.75,118.55,118.55,179
20180701|2018-04-24 04:00,24,118.6,118.8,118.5,118.7,183
20180701|2018-04-24 04:30,24,118.75,118.85,118.55,118.85,249
20180701|2018-04-24 05:00,24,118.85,118.9,118.7,118.8,235
20180701|2018-04-24 05:30,24,118.75,118.9,118.6,118.6,205
20180701|2018-04-24 06:00,24,118.65,118.8,118.6,118.75,205
20180701|2018-04-24 06:30,24,118.75,118.85,118.65,118.85,274
20180701|2018-04-24 07:00,24,118.8,119,118.7,119,799
20180701|2018-04-24 07:30,24,118.95,120.2,118.9,120.1,4948
20180701|2018-04-24 08:00,24,120.05,120.1,119.8,119.8,2072
20180701|2018-04-24 08:30,24,119.85,120.1,119.4,119.7,2519
20180701|2018-04-24 09:00,24,119.75,120.05,119.25,119.5,1917
20180701|2018-04-24 09:30,24,119.45,119.8,119.2,119.6,1628
20180701|2018-04-24 10:00,24,119.6,119.85,119.5,119.85,787
20180701|2018-04-24 10:30,24,119.85,120.05,119.7,119.85,1168
20180701|2018-04-24 11:00,24,119.8,119.95,119.75,119.95,667
20180701|2018-04-24 11:30,24,119.95,120.5,119.95,120.4,1769
20180701|2018-04-24 12:00,24,120.45,120.8,120.3,120.45,3377
20180701|2018-04-25 03:00,25,120.75,120.75,120.5,120.65,494
20180701|2018-04-25 03:30,25,120.65,120.7,120.6,120.6,221
20180701|2018-04-25 04:00,25,120.6,120.7,120.6,120.7,163
20180701|2018-04-25 04:30,25,120.7,120.7,120.6,120.7,152
20180701|2018-04-25 05:00,25,120.65,120.7,120.5,120.6,203
20180701|2018-04-25 05:30,25,120.6,120.65,120.45,120.5,237
20180701|2018-04-25 06:00,25,120.5,120.5,119.9,119.9,865
20180701|2018-04-25 06:30,25,119.9,119.95,119.6,119.85,679
20180701|2018-04-25 07:00,25,119.8,119.9,119.4,119.75,1397
20180701|2018-04-25 07:30,25,119.7,119.75,117.8,118.25,4509
20180701|2018-04-25 08:00,25,118.2,118.6,118.15,118.5,1046
20180701|2018-04-25 08:30,25,118.55,118.75,118.35,118.4,1217
20180701|2018-04-25 09:00,25,118.4,118.45,118,118.2,1300
20180701|2018-04-25 09:30,25,118.15,118.3,117.55,117.85,2116
20180701|2018-04-25 10:00,25,117.85,118.05,117.65,118,1148
20180701|2018-04-25 10:30,25,118.05,118.35,117.95,118.2,933
20180701|2018-04-25 11:00,25,118.25,118.45,118,118.25,584
20180701|2018-04-25 11:30,25,118.25,118.55,118.2,118.45,877
20180701|2018-04-25 12:00,25,118.45,119.05,118.4,119,2196
20180701|2018-04-26 03:00,26,119.15,119.15,118.8,118.8,384
20180701|2018-04-26 03:30,26,118.85,118.95,118.8,118.95,179
20180701|2018-04-26 04:00,26,118.9,119.3,118.9,119.2,599
20180701|2018-04-26 04:30,26,119.25,119.35,119.15,119.35,194
20180701|2018-04-26 05:00,26,119.35,119.35,119.2,119.2,80
20180701|2018-04-26 05:30,26,119.2,119.35,119.15,119.25,280
20180701|2018-04-26 06:00,26,119.3,119.85,119.25,119.75,472
20180701|2018-04-26 06:30,26,119.75,119.8,119.55,119.6,344
20180701|2018-04-26 07:00,26,119.6,119.85,119.5,119.65,833
20180701|2018-04-26 07:30,26,119.6,120.2,119.55,120,2415
20180701|2018-04-26 08:00,26,119.95,120,119.4,119.9,957
20180701|2018-04-26 08:30,26,119.9,120,119.35,119.45,1101
20180701|2018-04-26 09:00,26,119.45,119.5,119,119.35,1030
20180701|2018-04-26 09:30,26,119.35,119.65,119.3,119.55,918
20180701|2018-04-26 10:00,26,119.55,119.65,119.2,119.25,862
20180701|2018-04-26 10:30,26,119.3,119.55,119.2,119.5,755
20180701|2018-04-26 11:00,26,119.45,119.8,119.45,119.75,615
20180701|2018-04-26 11:30,26,119.75,119.9,119.65,119.65,568
20180701|2018-04-26 12:00,26,119.6,119.8,119.45,119.45,1254
20180701|2018-04-27 03:00,27,119.65,119.9,119.55,119.75,367
20180701|2018-04-27 03:30,27,119.8,119.8,119.65,119.65,130
20180701|2018-04-27 04:00,27,119.65,119.65,119.35,119.4,296
20180701|2018-04-27 04:30,27,119.45,119.7,119.3,119.7,196
20180701|2018-04-27 05:00,27,119.65,119.7,119.5,119.65,159
20180701|2018-04-27 05:30,27,119.6,119.65,119.45,119.45,83
20180701|2018-04-27 06:00,27,119.5,119.5,119.4,119.45,74
20180701|2018-04-27 06:30,27,119.5,119.7,119.4,119.7,225
20180701|2018-04-27 07:00,27,119.65,120,119.6,119.9,678
20180701|2018-04-27 07:30,27,119.9,120.4,119.75,120.25,1574
20180701|2018-04-27 08:00,27,120.2,120.35,120.05,120.25,738
20180701|2018-04-27 08:30,27,120.25,120.4,119.85,120.3,1254
20180701|2018-04-27 09:00,27,120.35,122.3,120.3,121.9,7544
20180701|2018-04-27 09:30,27,121.85,122,121,121.15,2901
20180701|2018-04-27 10:00,27,121.15,121.6,121.15,121.5,881
20180701|2018-04-27 10:30,27,121.45,121.8,121.45,121.7,710
20180701|2018-04-27 11:00,27,121.7,121.75,121.5,121.55,531
20180701|2018-04-27 11:30,27,121.55,121.9,121.5,121.9,846
20180701|2018-04-27 12:00,27,121.9,122.5,121.85,122.2,4451
20180701|2018-04-30 03:00,30,122.2,122.4,121.9,122.15,681
20180701|2018-04-30 03:30,30,122.1,122.15,121.75,121.8,461
20180701|2018-04-30 04:00,30,121.75,121.85,121.6,121.75,279
20180701|2018-04-30 04:30,30,121.75,121.85,121.7,121.8,198
20180701|2018-04-30 05:00,30,121.8,121.95,121.7,121.85,221
20180701|2018-04-30 05:30,30,121.85,121.95,121.85,121.95,303
20180701|2018-04-30 06:00,30,121.9,122.1,121.9,122,391
20180701|2018-04-30 06:30,30,122,122,121.85,121.85,209
20180701|2018-04-30 07:00,30,121.85,121.95,121.25,121.95,1290
20180701|2018-04-30 07:30,30,121.95,122.3,121.8,122,1501
20180701|2018-04-30 08:00,30,121.95,122.2,121.65,122.05,814
20180701|2018-04-30 08:30,30,122.05,123,122.05,122.5,2376
20180701|2018-04-30 09:00,30,122.5,123.05,122.5,122.75,2064
20180701|2018-04-30 09:30,30,122.75,123.05,122.65,122.85,1017
20180701|2018-04-30 10:00,30,122.8,122.95,122.05,122.15,1831
20180701|2018-04-30 10:30,30,122.15,122.35,121.85,122.3,1434
20180701|2018-04-30 11:00,30,122.25,122.45,122.05,122.15,650
20180701|2018-04-30 11:30,30,122.15,122.4,121.85,122.35,697
20180701|2018-04-30 12:00,30,122.4,122.9,122.3,122.65,2785
20180701|2018-04-30 12:30,30,122.6,122.6,122.6,122.6,1
20180701|2018-05-01 03:00,1,122.65,122.65,122.25,122.45,462
20180701|2018-05-01 03:30,1,122.45,122.45,122.15,122.2,201
20180701|2018-05-01 04:00,1,122.3,122.3,122,122.25,236
20180701|2018-05-01 04:30,1,122.25,122.35,122.1,122.2,167
20180701|2018-05-01 05:00,1,122.2,122.45,122.1,122.2,184
20180701|2018-05-01 05:30,1,122.2,122.45,122.2,122.4,124
20180701|2018-05-01 06:00,1,122.4,122.4,122.25,122.25,143
20180701|2018-05-01 06:30,1,122.25,122.85,122.25,122.8,384
20180701|2018-05-01 07:00,1,122.8,123.1,122.5,122.75,1198
20180701|2018-05-01 07:30,1,122.75,123,122.35,122.9,1214
20180701|2018-05-01 08:00,1,122.9,123.1,122.75,122.9,860
20180701|2018-05-01 08:30,1,122.9,123.45,122.75,123.4,1703
20180701|2018-05-01 09:00,1,123.4,123.75,123.1,123.7,1646
20180701|2018-05-01 09:30,1,123.7,124.25,123.1,124,3760
20180701|2018-05-01 10:00,1,124,124,123.5,123.75,1093
20180701|2018-05-01 10:30,1,123.75,124,123.65,124,728
20180701|2018-05-01 11:00,1,124,124.45,123.9,124.4,1866
20180701|2018-05-01 11:30,1,124.4,124.95,124.15,124.85,2340
20180701|2018-05-01 12:00,1,124.9,125.25,124.6,124.85,4005
20180701|2018-05-02 03:00,2,124.35,125,124.3,124.95,1198
20180701|2018-05-02 03:30,2,125,125.15,124.9,124.95,600
20180701|2018-05-02 04:00,2,124.95,125.15,124.8,124.95,418
20180701|2018-05-02 04:30,2,125,125.1,124.85,125,354
20180701|2018-05-02 05:00,2,125,125.05,124.85,124.95,255
20180701|2018-05-02 05:30,2,125,125.2,124.9,125.05,296
20180701|2018-05-02 06:00,2,125.05,125.35,125.05,125.25,585
20180701|2018-05-02 06:30,2,125.2,125.35,125.1,125.3,547
20180701|2018-05-02 07:00,2,125.3,125.7,125.1,125.35,2112
20180701|2018-05-02 07:30,2,125.3,125.5,125,125.3,1599
20180701|2018-05-02 08:00,2,125.35,125.6,125.15,125.45,1042
20180701|2018-05-02 08:30,2,125.5,125.95,125.5,125.7,2776
20180701|2018-05-02 09:00,2,125.7,125.9,125.6,125.7,1791
20180701|2018-05-02 09:30,2,125.7,125.9,125.2,125.25,1929
20180701|2018-05-02 10:00,2,125.25,125.3,124.65,125.1,2543
20180701|2018-05-02 10:30,2,125.1,125.15,124.1,124.35,2517
20180701|2018-05-02 11:00,2,124.35,124.55,124.2,124.3,932
20180701|2018-05-02 11:30,2,124.3,124.6,124.2,124.45,701
20180701|2018-05-02 12:00,2,124.4,124.4,123.6,124,3092
20180701|2018-05-03 03:00,3,123.75,124.4,123.65,124.4,683
20180701|2018-05-03 03:30,3,124.35,124.35,124.1,124.2,345
20180701|2018-05-03 04:00,3,124.15,124.6,124.15,124.6,449
20180701|2018-05-03 04:30,3,124.6,124.7,124.35,124.45,175
20180701|2018-05-03 05:00,3,124.45,124.6,124.4,124.6,148
20180701|2018-05-03 05:30,3,124.55,124.55,124.25,124.35,217
20180701|2018-05-03 06:00,3,124.4,124.6,124.35,124.5,177
20180701|2018-05-03 06:30,3,124.45,124.65,124.45,124.6,177
20180701|2018-05-03 07:00,3,124.6,124.95,124.55,124.95,1016
20180701|2018-05-03 07:30,3,124.95,125.3,124.85,125.1,1507
20180701|2018-05-03 08:00,3,125.1,125.25,124.1,124.9,1802
20180701|2018-05-03 08:30,3,124.9,125.25,124.9,124.95,1455
20180701|2018-05-03 09:00,3,125,125.4,124.85,124.9,1575
20180701|2018-05-03 09:30,3,124.95,125.25,124.5,124.75,2062
20180701|2018-05-03 10:00,3,124.8,124.85,123.95,124.75,1905
20180701|2018-05-03 10:30,3,124.7,125.2,124.6,124.95,1713
20180701|2018-05-03 11:00,3,124.95,125.2,124.9,125,762
20180701|2018-05-03 11:30,3,125,125.1,124.4,124.7,1046
20180701|2018-05-03 12:00,3,124.7,124.7,124.1,124.35,1991
20180701|2018-05-04 03:00,4,124.3,124.75,124.25,124.7,428
20180701|2018-05-04 03:30,4,124.65,124.75,124.45,124.55,200
20180701|2018-05-04 04:00,4,124.55,124.65,124.4,124.65,186
20180701|2018-05-04 04:30,4,124.6,124.6,124.35,124.4,214
20180701|2018-05-04 05:00,4,124.35,124.4,124.3,124.3,205
20180701|2018-05-04 05:30,4,124.3,124.4,123.85,123.85,427
20180701|2018-05-04 06:00,4,123.9,124.1,123.85,124.05,148
20180701|2018-05-04 06:30,4,124,124,123.6,123.65,622
20180701|2018-05-04 07:00,4,123.65,124.3,123.25,124.15,1316
20180701|2018-05-04 07:30,4,124.1,124.65,123.85,124.4,1580
20180701|2018-05-04 08:00,4,124.45,124.45,123.55,123.6,1091
20180701|2018-05-04 08:30,4,123.65,123.85,122.4,122.8,2918
20180701|2018-05-04 09:00,4,122.85,123.4,122.7,123.25,1317
20180701|2018-05-04 09:30,4,123.25,123.65,123.2,123.4,964
20180701|2018-05-04 10:00,4,123.4,123.6,123.1,123.15,743
20180701|2018-05-04 10:30,4,123.15,123.6,123,123.6,516
20180701|2018-05-04 11:00,4,123.6,123.85,123.5,123.6,948
20180701|2018-05-04 11:30,4,123.55,123.55,122.85,122.95,968
20180701|2018-05-04 12:00,4,122.95,123.1,122.2,123.05,3783
20180701|2018-05-07 06:30,7,122.6,122.85,121.05,121.8,2318
20180701|2018-05-07 07:00,7,121.8,121.9,121.25,121.5,1836
20180701|2018-05-07 07:30,7,121.5,121.85,120.75,120.9,2542
20180701|2018-05-07 08:00,7,120.9,121.2,120.6,121.2,1367
20180701|2018-05-07 08:30,7,121.15,121.25,120.25,120.35,2103
20180701|2018-05-07 09:00,7,120.35,120.5,120.25,120.3,1173
20180701|2018-05-07 09:30,7,120.3,120.75,119.9,120.1,2559
20180701|2018-05-07 10:00,7,120.1,120.5,119.95,120.45,1018
20180701|2018-05-07 10:30,7,120.45,120.65,120.2,120.25,899
20180701|2018-05-07 11:00,7,120.2,120.5,120.1,120.35,911
20180701|2018-05-07 11:30,7,120.4,120.5,120.1,120.1,747
20180701|2018-05-07 12:00,7,120.15,120.8,120.1,120.75,2118
20180701|2018-05-08 03:00,8,120.75,120.95,120.35,120.5,547
20180701|2018-05-08 03:30,8,120.45,120.65,120.4,120.6,216
20180701|2018-05-08 04:00,8,120.65,120.65,120.4,120.5,218
20180701|2018-05-08 04:30,8,120.45,120.7,120.45,120.65,185
20180701|2018-05-08 05:00,8,120.6,120.75,120.55,120.65,155
20180701|2018-05-08 05:30,8,120.6,120.75,120.6,120.65,123
20180701|2018-05-08 06:00,8,120.65,120.7,120.6,120.65,131
20180701|2018-05-08 06:30,8,120.65,120.75,120.6,120.65,253
20180701|2018-05-08 07:00,8,120.7,120.8,120.45,120.65,657
20180701|2018-05-08 07:30,8,120.65,121.45,120.65,121.4,1657
20180701|2018-05-08 08:00,8,121.4,121.6,121.4,121.5,1072
20180701|2018-05-08 08:30,8,121.5,121.5,120.65,120.75,1927
20180701|2018-05-08 09:00,8,120.75,121,120.5,120.55,1047
20180701|2018-05-08 09:30,8,120.6,120.6,120.1,120.1,1987
20180701|2018-05-08 10:00,8,120.15,120.25,119.65,120,1309
20180701|2018-05-08 10:30,8,120,120.25,119.95,120,594
20180701|2018-05-08 11:00,8,119.95,120.3,119.8,120,1036
20180701|2018-05-08 11:30,8,120,120,119.5,119.5,891
20180701|2018-05-08 12:00,8,119.5,119.85,119.35,119.65,2793
20180701|2018-05-09 03:00,9,119.7,119.85,119.6,119.65,397
20180701|2018-05-09 03:30,9,119.65,119.75,119.6,119.6,257
20180701|2018-05-09 04:00,9,119.65,119.65,119.35,119.35,486
20180701|2018-05-09 04:30,9,119.35,119.45,119.1,119.15,486
20180701|2018-05-09 05:00,9,119.1,119.3,119.05,119.3,374
20180701|2018-05-09 05:30,9,119.25,119.35,119.15,119.35,154
20180701|2018-05-09 06:00,9,119.3,119.55,119.25,119.5,319
20180701|2018-05-09 06:30,9,119.45,119.45,119.2,119.2,187
20180701|2018-05-09 07:00,9,119.25,119.45,118.75,119.35,1005
20180701|2018-05-09 07:30,9,119.35,119.7,119.2,119.3,1182
20180701|2018-05-09 08:00,9,119.3,119.7,119.15,119.3,956
20180701|2018-05-09 08:30,9,119.3,119.35,118.9,118.9,1179
20180701|2018-05-09 09:00,9,118.9,119.15,118.85,118.95,880
20180701|2018-05-09 09:30,9,118.95,119.45,118.95,119.45,1383
20180701|2018-05-09 10:00,9,119.4,119.45,119,119.15,798
20180701|2018-05-09 10:30,9,119.15,119.2,118.85,118.95,635
20180701|2018-05-09 11:00,9,118.9,119.15,118.9,118.95,523
20180701|2018-05-09 11:30,9,118.95,119.05,118.75,118.85,902
20180701|2018-05-09 12:00,9,118.9,118.95,118.65,118.7,1885
20180701|2018-05-10 03:00,10,118.6,118.65,118.4,118.45,596
20180701|2018-05-10 03:30,10,118.45,118.6,118.4,118.5,249
20180701|2018-05-10 04:00,10,118.55,118.8,118.5,118.8,233
20180701|2018-05-10 04:30,10,118.8,118.8,118.6,118.6,91
20180701|2018-05-10 05:00,10,118.6,118.85,118.6,118.8,146
20180701|2018-05-10 05:30,10,118.75,118.9,118.7,118.85,173
20180701|2018-05-10 06:00,10,118.85,118.9,118.6,118.6,168
20180701|2018-05-10 06:30,10,118.6,118.7,118.45,118.6,265
20180701|2018-05-10 07:00,10,118.65,118.75,118.35,118.65,550
20180701|2018-05-10 07:30,10,118.65,119,118.4,118.55,1310
20180701|2018-05-10 08:00,10,118.55,119.45,118.45,119.25,1453
20180701|2018-05-10 08:30,10,119.25,119.7,119.2,119.3,1484
20180701|2018-05-10 09:00,10,119.25,119.4,119.1,119.3,741
20180701|2018-05-10 09:30,10,119.35,119.6,119.1,119.1,1223
20180701|2018-05-10 10:00,10,119.1,119.2,119,119.1,760
20180701|2018-05-10 10:30,10,119.1,119.4,119.05,119.15,479
20180701|2018-05-10 11:00,10,119.15,119.3,119.1,119.2,402
20180701|2018-05-10 11:30,10,119.2,119.4,119.15,119.15,355
20180701|2018-05-10 12:00,10,119.2,119.65,119.05,119.55,1496
20180701|2018-05-11 03:00,11,119.55,119.65,119.35,119.4,308
20180701|2018-05-11 03:30,11,119.4,119.55,119.35,119.4,211
20180701|2018-05-11 04:00,11,119.4,119.5,119.35,119.4,165
20180701|2018-05-11 04:30,11,119.45,119.45,119.3,119.35,136
20180701|2018-05-11 05:00,11,119.35,119.55,119.25,119.3,223
20180701|2018-05-11 05:30,11,119.25,119.35,119.2,119.25,110
20180701|2018-05-11 06:00,11,119.25,119.3,119.15,119.25,68
20180701|2018-05-11 06:30,11,119.25,119.5,119.2,119.45,181
20180701|2018-05-11 07:00,11,119.45,119.5,118.8,119.1,978
20180701|2018-05-11 07:30,11,119.15,119.15,118.85,118.95,683
20180701|2018-05-11 08:00,11,119,119.65,118.95,119.3,767
20180701|2018-05-11 08:30,11,119.35,119.6,119.25,119.45,433
20180701|2018-05-11 09:00,11,119.4,119.4,118.9,118.9,735
20180701|2018-05-11 09:30,11,118.85,119.4,118.85,119.2,721
20180701|2018-05-11 10:00,11,119.15,119.3,118.9,119.25,601
20180701|2018-05-11 10:30,11,119.25,119.4,119.1,119.3,437
20180701|2018-05-11 11:00,11,119.3,119.35,119.15,119.3,363
20180701|2018-05-11 11:30,11,119.25,119.3,118.9,118.95,482
20180701|2018-05-11 12:00,11,118.95,119.5,118.95,119.3,1385
20180701|2018-05-14 03:00,14,119.05,119.25,118.9,119,498
20180701|2018-05-14 03:30,14,119,119,118.35,118.5,748
20180701|2018-05-14 04:00,14,118.55,118.7,118.55,118.65,113
20180701|2018-05-14 04:30,14,118.65,118.7,118.45,118.45,169
20180701|2018-05-14 05:00,14,118.4,118.55,118.4,118.5,135
20180701|2018-05-14 05:30,14,118.45,118.6,118.45,118.55,111
20180701|2018-05-14 06:00,14,118.55,118.6,118.45,118.45,199
20180701|2018-05-14 06:30,14,118.5,118.55,118.2,118.3,396
20180701|2018-05-14 07:00,14,118.3,118.9,118.3,118.6,875
20180701|2018-05-14 07:30,14,118.65,118.75,118.2,118.2,1242
20180701|2018-05-14 08:00,14,118.2,118.3,118,118.15,1499
20180701|2018-05-14 08:30,14,118.15,118.25,118,118.05,893
20180701|2018-05-14 09:00,14,118,118.05,117.65,117.9,2186
20180701|2018-05-14 09:30,14,117.95,117.95,117.65,117.75,851
20180701|2018-05-14 10:00,14,117.75,117.75,117.2,117.45,1780
20180701|2018-05-14 10:30,14,117.45,117.9,117.4,117.9,761
20180701|2018-05-14 11:00,14,117.9,117.9,117.55,117.6,491
20180701|2018-05-14 11:30,14,117.6,117.65,117.45,117.5,551
20180701|2018-05-14 12:00,14,117.5,117.8,117.3,117.5,2615
20180701|2018-05-15 03:00,15,117.7,117.85,117.55,117.65,375
20180701|2018-05-15 03:30,15,117.65,117.85,117.6,117.85,245
20180701|2018-05-15 04:00,15,117.85,117.95,117.75,117.95,305
20180701|2018-05-15 04:30,15,117.9,117.95,117.7,117.7,170
20180701|2018-05-15 05:00,15,117.7,117.75,117.65,117.65,151
20180701|2018-05-15 05:30,15,117.65,117.7,117.5,117.5,186
20180701|2018-05-15 06:00,15,117.55,117.6,117.4,117.45,308
20180701|2018-05-15 06:30,15,117.4,117.5,117.2,117.25,422
20180701|2018-05-15 07:00,15,117.3,117.4,117.1,117.15,818
20180701|2018-05-15 07:30,15,117.15,117.2,116.75,116.9,1623
20180701|2018-05-15 08:00,15,116.9,117.05,116.8,116.95,543
20180701|2018-05-15 08:30,15,116.9,117,116.65,116.65,1450
20180701|2018-05-15 09:00,15,116.7,116.85,116.65,116.8,1160
20180701|2018-05-15 09:30,15,116.8,116.8,116.6,116.65,1868
20180701|2018-05-15 10:00,15,116.6,116.7,116.35,116.5,1404
20180701|2018-05-15 10:30,15,116.55,116.85,116.55,116.8,729
20180701|2018-05-15 11:00,15,116.8,117,116.7,116.85,824
20180701|2018-05-15 11:30,15,116.9,117.5,116.7,117.45,1123
20180701|2018-05-15 12:00,15,117.45,117.45,116.85,117.05,2301
20180701|2018-05-16 03:00,16,117.05,117.5,117,117.5,586
20180701|2018-05-16 03:30,16,117.45,117.55,117.25,117.35,206
20180701|2018-05-16 04:00,16,117.35,117.35,117.15,117.3,134
20180701|2018-05-16 04:30,16,117.3,117.5,117.3,117.45,128
20180701|2018-05-16 05:00,16,117.4,117.45,117.15,117.15,117
20180701|2018-05-16 05:30,16,117.15,117.45,117.1,117.45,160
20180701|2018-05-16 06:00,16,117.45,117.45,117.35,117.35,106
20180701|2018-05-16 06:30,16,117.35,117.4,117.15,117.35,333
20180701|2018-05-16 07:00,16,117.3,117.35,116.85,117.2,927
20180701|2018-05-16 07:30,16,117.15,117.55,117,117.35,1195
20180701|2018-05-16 08:00,16,117.35,117.35,117.05,117.3,949
20180701|2018-05-16 08:30,16,117.25,117.3,116.9,117.05,959
20180701|2018-05-16 09:00,16,117.05,117.45,116.85,117.2,1221
20180701|2018-05-16 09:30,16,117.2,117.45,117.15,117.45,693
20180701|2018-05-16 10:00,16,117.4,117.4,117,117.05,578
20180701|2018-05-16 10:30,16,117,117.1,116.9,117.05,571
20180701|2018-05-16 11:00,16,117,117.3,117,117.25,473
20180701|2018-05-16 11:30,16,117.25,117.3,117.1,117.25,463
20180701|2018-05-16 12:00,16,117.25,117.5,117.25,117.3,1508
20180701|2018-05-17 03:00,17,117.35,117.5,117.25,117.4,545
20180701|2018-05-17 03:30,17,117.35,117.5,117.35,117.5,91
20180701|2018-05-17 04:00,17,117.5,117.8,117.45,117.7,737
20180701|2018-05-17 04:30,17,117.7,117.85,117.65,117.8,582
20180701|2018-05-17 05:00,17,117.8,117.85,117.65,117.65,212
20180701|2018-05-17 05:30,17,117.65,117.7,117.5,117.7,143
20180701|2018-05-17 06:00,17,117.75,117.8,117.6,117.8,134
20180701|2018-05-17 06:30,17,117.75,118.15,117.7,118.15,922
20180701|2018-05-17 07:00,17,118.15,118.45,117.9,118.2,1288
20180701|2018-05-17 07:30,17,118.15,118.2,117.85,118.1,1076
20180701|2018-05-17 08:00,17,118.1,118.75,118.1,118.65,2024
20180701|2018-05-17 08:30,17,118.65,119.1,118.4,118.45,2606
20180701|2018-05-17 09:00,17,118.4,118.5,118,118.15,1291
20180701|2018-05-17 09:30,17,118.15,118.2,117.9,118.1,1001
20180701|2018-05-17 10:00,17,118.05,118.15,117.9,117.95,510
20180701|2018-05-17 10:30,17,117.95,118.05,117.85,118.05,524
20180701|2018-05-17 11:00,17,118.05,118.1,117.8,117.85,561
20180701|2018-05-17 11:30,17,117.85,118.15,117.8,118.05,744
20180701|2018-05-17 12:00,17,118.05,118.1,117.85,118,1543
20180701|2018-05-18 03:00,18,118.1,118.2,117.9,118.2,370
20180701|2018-05-18 03:30,18,118.2,118.45,118.15,118.4,235
20180701|2018-05-18 04:00,18,118.4,118.45,118.1,118.25,162
20180701|2018-05-18 04:30,18,118.25,118.25,118,118,178
20180701|2018-05-18 05:00,18,118,118.2,118,118.2,186
20180701|2018-05-18 05:30,18,118.2,118.35,118.15,118.25,207
20180701|2018-05-18 06:00,18,118.25,118.35,118.2,118.2,228
20180701|2018-05-18 06:30,18,118.25,118.5,118.2,118.35,409
20180701|2018-05-18 07:00,18,118.35,118.55,118.2,118.4,607
20180701|2018-05-18 07:30,18,118.4,118.45,117.55,117.6,1380
20180701|2018-05-18 08:00,18,117.6,117.85,117.6,117.65,633
20180701|2018-05-18 08:30,18,117.65,118.45,117.65,117.75,1230
20180701|2018-05-18 09:00,18,117.7,117.7,117.1,117.5,1535
20180701|2018-05-18 09:30,18,117.5,117.75,117.35,117.75,714
20180701|2018-05-18 10:00,18,117.75,118,117.5,117.65,752
20180701|2018-05-18 10:30,18,117.65,118.25,117.65,118.2,847
20180701|2018-05-18 11:00,18,118.2,118.35,118.05,118.15,742
20180701|2018-05-18 11:30,18,118.15,118.35,118.05,118.25,452
20180701|2018-05-18 12:00,18,118.25,118.35,117.85,118.15,2141
20180701|2018-05-18 12:30,18,118.15,118.15,118.15,118.15,1
20180701|2018-05-21 03:00,21,118,118.5,117.95,118.4,777
20180701|2018-05-21 03:30,21,118.4,118.4,118.2,118.25,136
20180701|2018-05-21 04:00,21,118.25,118.25,117.85,118,402
20180701|2018-05-21 04:30,21,118,118.1,117.95,118.05,60
20180701|2018-05-21 05:00,21,118.05,118.1,117.9,117.95,147
20180701|2018-05-21 05:30,21,118,118.1,117.95,117.95,124
20180701|2018-05-21 06:00,21,118,118.05,117.9,118,158
20180701|2018-05-21 06:30,21,118,118.25,118,118.15,252
20180701|2018-05-21 07:00,21,118.15,119.4,118.15,119.2,3049
20180701|2018-05-21 07:30,21,119.2,119.55,119.1,119.2,1424
20180701|2018-05-21 08:00,21,119.2,119.6,118.85,119.55,1548
20180701|2018-05-21 08:30,21,119.6,119.7,119.05,119.4,2030
20180701|2018-05-21 09:00,21,119.4,119.5,119.1,119.3,554
20180701|2018-05-21 09:30,21,119.3,119.55,119.2,119.45,741
20180701|2018-05-21 10:00,21,119.5,119.85,119.4,119.65,1409
20180701|2018-05-21 10:30,21,119.65,120.2,119.65,120.1,2032
20180701|2018-05-21 11:00,21,120.05,120.5,120.05,120.45,1959
20180701|2018-05-21 11:30,21,120.45,120.6,120.05,120.15,1587
20180701|2018-05-21 12:00,21,120.15,120.35,119.7,120,2946
20180701|2018-05-22 03:00,22,120.55,120.55,120.3,120.5,644
20180701|2018-05-22 03:30,22,120.45,120.55,120.4,120.4,222
20180701|2018-05-22 04:00,22,120.4,120.5,120.35,120.45,215
20180701|2018-05-22 04:30,22,120.45,121,120.4,120.95,788
20180701|2018-05-22 05:00,22,120.95,121.1,120.75,120.75,443
20180701|2018-05-22 05:30,22,120.75,120.9,120.65,120.9,209
20180701|2018-05-22 06:00,22,120.8,121.25,120.8,121.15,613
20180701|2018-05-22 06:30,22,121.15,121.2,121,121.1,326
20180701|2018-05-22 07:00,22,121.15,121.45,120.65,120.9,1831
20180701|2018-05-22 07:30,22,120.85,121.1,120.7,120.8,965
20180701|2018-05-22 08:00,22,120.8,120.8,119.65,120,2252
20180701|2018-05-22 08:30,22,120.05,120.25,119.55,119.7,1597
20180701|2018-05-22 09:00,22,119.7,120.2,119.7,120.2,1005
20180701|2018-05-22 09:30,22,120.2,120.6,120.05,120.6,1349
20180701|2018-05-22 10:00,22,120.6,120.95,120.5,120.85,1723
20180701|2018-05-22 10:30,22,120.9,121.25,120.8,121.2,1253
20180701|2018-05-22 11:00,22,121.2,121.3,120.95,121.1,967
20180701|2018-05-22 11:30,22,121.1,121.15,120.85,120.95,816
20180701|2018-05-22 12:00,22,120.95,121.05,120.6,120.8,2648
20180701|2018-05-22 12:30,22,120.75,120.75,120.75,120.75,4
20180701|2018-05-23 03:00,23,120.4,120.8,120,120.4,1099
20180701|2018-05-23 03:30,23,120.4,120.5,120.25,120.25,164
20180701|2018-05-23 04:00,23,120.3,120.45,120.25,120.35,160
20180701|2018-05-23 04:30,23,120.4,120.4,120.3,120.3,136
20180701|2018-05-23 05:00,23,120.3,120.3,119.8,119.9,583
20180701|2018-05-23 05:30,23,119.9,119.95,119.7,119.8,405
20180701|2018-05-23 06:00,23,119.8,119.95,119.75,119.95,223
20180701|2018-05-23 06:30,23,119.95,120.05,119.65,119.65,333
20180701|2018-05-23 07:00,23,119.65,119.85,119.2,119.5,1805
20180701|2018-05-23 07:30,23,119.5,119.5,118.6,119.1,2734
20180701|2018-05-23 08:00,23,119.05,119.4,118.75,119.2,1064
20180701|2018-05-23 08:30,23,119.25,119.3,118.95,119,758
20180701|2018-05-23 09:00,23,119,119.4,118.8,118.9,1171
20180701|2018-05-23 09:30,23,118.85,119,118.65,119,838
20180701|2018-05-23 10:00,23,119,119.25,118.95,118.95,743
20180701|2018-05-23 10:30,23,119,119.1,118.8,118.95,450
20180701|2018-05-23 11:00,23,119,119.25,118.8,118.95,819
20180701|2018-05-23 11:30,23,118.95,119.3,118.9,119.3,699
20180701|2018-05-23 12:00,23,119.3,119.6,119.1,119.55,2027
20180701|2018-05-24 03:00,24,119.7,119.9,119.45,119.75,442
20180701|2018-05-24 03:30,24,119.8,119.95,119.75,119.9,421
20180701|2018-05-24 04:00,24,119.9,120,119.75,119.95,204
20180701|2018-05-24 04:30,24,119.9,120.3,119.9,120.2,372
20180701|2018-05-24 05:00,24,120.2,120.35,120.1,120.35,215
20180701|2018-05-24 05:30,24,120.3,120.6,120.25,120.6,787
20180701|2018-05-24 06:00,24,120.55,120.6,120.3,120.4,342
20180701|2018-05-24 06:30,24,120.4,120.5,120.2,120.45,388
20180701|2018-05-24 07:00,24,120.45,120.55,120.15,120.45,920
20180701|2018-05-24 07:30,24,120.45,120.75,120.05,120.25,1110
20180701|2018-05-24 08:00,24,120.2,120.65,119.95,120.6,1010
20180701|2018-05-24 08:30,24,120.55,121,120.3,120.6,1793
20180701|2018-05-24 09:00,24,120.6,120.65,120.05,120.45,992
20180701|2018-05-24 09:30,24,120.4,120.7,120.2,120.7,632
20180701|2018-05-24 10:00,24,120.7,120.7,120.4,120.4,723
20180701|2018-05-24 10:30,24,120.45,120.45,120.2,120.25,759
20180701|2018-05-24 11:00,24,120.3,120.5,120.25,120.4,478
20180701|2018-05-24 11:30,24,120.4,120.65,120.2,120.6,715
20180701|2018-05-24 12:00,24,120.5,120.65,120.25,120.6,1686
20180701|2018-05-25 03:00,25,120.6,120.7,120.45,120.6,324
20180701|2018-05-25 03:30,25,120.6,120.65,120.2,120.25,242
20180701|2018-05-25 04:00,25,120.3,120.55,120.15,120.15,246
20180701|2018-05-25 04:30,25,120.15,120.15,119.1,119.7,855
20180701|2018-05-25 05:00,25,119.75,119.95,119.7,119.85,215
20180701|2018-05-25 05:30,25,119.85,119.95,119.75,119.9,208
20180701|2018-05-25 06:00,25,119.9,119.9,119.7,119.75,160
20180701|2018-05-25 06:30,25,119.75,119.8,119.35,119.35,320
20180701|2018-05-25 07:00,25,119.4,120.25,119.4,120.05,789
20180701|2018-05-25 07:30,25,120.05,120.5,119.65,120.4,1384
20180701|2018-05-25 08:00,25,120.35,120.65,120.1,120.25,760
20180701|2018-05-25 08:30,25,120.25,120.35,119.8,119.85,1011
20180701|2018-05-25 09:00,25,119.85,120.15,119.8,119.9,627
20180701|2018-05-25 09:30,25,119.9,120.2,119.85,120.05,384
20180701|2018-05-25 10:00,25,120,120.35,119.95,120.15,557
20180701|2018-05-25 10:30,25,120.2,120.25,120.05,120.1,398
20180701|2018-05-25 11:00,25,120.05,120.3,119.95,120.2,318
20180701|2018-05-25 11:30,25,120.2,120.25,120.05,120.15,390
20180701|2018-05-25 12:00,25,120.15,120.65,120.15,120.5,1260
20180701|2018-05-29 03:00,29,119.8,119.9,119.35,119.6,834
20180701|2018-05-29 03:30,29,119.6,119.65,119.45,119.55,260
20180701|2018-05-29 04:00,29,119.5,119.65,119.45,119.65,182
20180701|2018-05-29 04:30,29,119.65,119.7,119.45,119.5,240
20180701|2018-05-29 05:00,29,119.55,119.65,119.35,119.5,256
20180701|2018-05-29 05:30,29,119.5,119.5,119.4,119.45,178
20180701|2018-05-29 06:00,29,119.5,119.65,119.45,119.6,149
20180701|2018-05-29 06:30,29,119.65,119.85,119.55,119.6,379
20180701|2018-05-29 07:00,29,119.6,119.7,119.45,119.65,597
20180701|2018-05-29 07:30,29,119.65,120.5,119.55,120.3,1348
20180701|2018-05-29 08:00,29,120.3,120.35,119.95,120.05,746
20180701|2018-05-29 08:30,29,120,120.15,119.75,119.85,989
20180701|2018-05-29 09:00,29,119.85,120.3,119.85,120.3,765
20180701|2018-05-29 09:30,29,120.3,120.35,119.9,119.95,868
20180701|2018-05-29 10:00,29,120,120.1,119.85,119.9,756
20180701|2018-05-29 10:30,29,119.95,120.1,119.85,120,398
20180701|2018-05-29 11:00,29,120,120.15,119.9,120.1,393
20180701|2018-05-29 11:30,29,120.1,120.15,119.95,120,387
20180701|2018-05-29 12:00,29,119.95,120.3,119.95,120.1,1214
20180701|2018-05-29 12:30,29,120.05,120.05,120.05,120.05,2
20180701|2018-05-30 03:00,30,119.75,120,119.75,119.85,340
20180701|2018-05-30 03:30,30,119.9,119.95,119.75,119.95,175
20180701|2018-05-30 04:00,30,120,120.2,120,120.2,206
20180701|2018-05-30 04:30,30,120.2,120.3,120.1,120.25,255
20180701|2018-05-30 05:00,30,120.25,120.3,120.05,120.25,203
20180701|2018-05-30 05:30,30,120.3,121.15,120.3,120.85,1090
20180701|2018-05-30 06:00,30,120.85,120.9,120.7,120.7,385
20180701|2018-05-30 06:30,30,120.7,120.95,120.7,120.95,419
20180701|2018-05-30 07:00,30,120.95,121.8,120.95,121.15,2745
20180701|2018-05-30 07:30,30,121.2,122,121.2,121.8,2844
20180701|2018-05-30 08:00,30,121.8,122.1,121.6,121.95,1470
20180701|2018-05-30 08:30,30,121.95,122.2,121.55,121.65,1687
20180701|2018-05-30 09:00,30,121.65,121.95,121.35,121.7,1052
20180701|2018-05-30 09:30,30,121.7,121.8,120.95,121.1,1373
20180701|2018-05-30 10:00,30,121.1,121.65,121.05,121.3,1044
20180701|2018-05-30 10:30,30,121.35,121.5,121.2,121.25,584
20180701|2018-05-30 11:00,30,121.2,121.4,119.8,120.15,2777
20180701|2018-05-30 11:30,30,120.1,120.25,119.85,120.2,1090
20180701|2018-05-30 12:00,30,120.2,120.65,120.15,120.3,1747
20180701|2018-05-31 03:00,31,120.4,120.95,120.25,120.8,421
20180701|2018-05-31 03:30,31,120.75,120.8,120.6,120.8,230
20180701|2018-05-31 04:00,31,120.75,120.95,120.65,120.85,172
20180701|2018-05-31 04:30,31,120.85,120.95,120.75,120.9,165
20180701|2018-05-31 05:00,31,120.9,120.9,120.7,120.8,99
20180701|2018-05-31 05:30,31,120.8,121.15,120.75,121.1,309
20180701|2018-05-31 06:00,31,121.1,121.25,121,121.2,226
20180701|2018-05-31 06:30,31,121.25,121.4,121.05,121.05,439
20180701|2018-05-31 07:00,31,121.05,121.45,121.05,121.25,754
20180701|2018-05-31 07:30,31,121.25,121.95,121.2,121.9,1619
20180701|2018-05-31 08:00,31,121.85,122,121.6,121.75,1269
20180701|2018-05-31 08:30,31,121.75,122.1,121.7,121.95,1346
20180701|2018-05-31 09:00,31,121.95,122.15,121.5,121.65,1613
20180701|2018-05-31 09:30,31,121.65,122.6,121.6,122.25,2457
20180701|2018-05-31 10:00,31,122.25,122.65,122.1,122.6,1934
20180701|2018-05-31 10:30,31,122.7,123.05,122.65,122.75,2008
20180701|2018-05-31 11:00,31,122.8,122.95,122.55,122.7,869
20180701|2018-05-31 11:30,31,122.75,123.25,122.75,123.2,1217
20180701|2018-05-31 12:00,31,123.2,124.05,123.2,123.7,5483
20180701|2018-06-01 03:00,1,123.9,124.15,123.6,123.65,1009
20180701|2018-06-01 03:30,1,123.65,123.65,123.3,123.35,516
20180701|2018-06-01 04:00,1,123.4,123.95,123.4,123.55,530
20180701|2018-06-01 04:30,1,123.55,123.7,123.5,123.7,166
20180701|2018-06-01 05:00,1,123.7,123.85,123.65,123.8,246
20180701|2018-06-01 05:30,1,123.75,123.9,123.65,123.8,418
20180701|2018-06-01 06:00,1,123.8,123.85,123.7,123.7,286
20180701|2018-06-01 06:30,1,123.7,124,123.65,123.95,480
20180701|2018-06-01 07:00,1,123.95,123.95,123.1,123.45,1732
20180701|2018-06-01 07:30,1,123.45,124.6,122.9,124.55,3990
20180701|2018-06-01 08:00,1,124.6,124.95,123.9,123.95,3190
20180701|2018-06-01 08:30,1,124,124.4,122.9,122.95,3545
20180701|2018-06-01 09:00,1,122.95,122.95,122.35,122.6,3089
20180701|2018-06-01 09:30,1,122.6,123.15,122.6,122.65,1802
20180701|2018-06-01 10:00,1,122.7,123.1,122.65,122.75,1062
20180701|2018-06-01 10:30,1,122.8,123.1,122.8,123,674
20180701|2018-06-01 11:00,1,123,123.4,122.9,123.3,850
20180701|2018-06-01 11:30,1,123.25,123.25,122.85,122.85,679
20180701|2018-06-01 12:00,1,122.85,123.15,122.55,122.55,2320
20180701|2018-06-04 03:00,4,122.55,122.7,122.2,122.6,593
20180701|2018-06-04 03:30,4,122.55,122.7,122.45,122.5,226
20180701|2018-06-04 04:00,4,122.5,122.6,122.45,122.55,243
20180701|2018-06-04 04:30,4,122.5,122.6,122.45,122.55,125
20180701|2018-06-04 05:00,4,122.55,123,122.55,122.95,234
20180701|2018-06-04 05:30,4,122.95,123.15,122.9,122.95,349
20180701|2018-06-04 06:00,4,122.95,123,122.8,122.8,175
20180701|2018-06-04 06:30,4,122.75,122.85,122.6,122.7,294
20180701|2018-06-04 07:00,4,122.7,123.15,122.65,123.05,951
20180701|2018-06-04 07:30,4,123.05,123.1,121.65,121.75,2354
20180701|2018-06-04 08:00,4,121.75,121.9,121.25,121.7,2300
20180701|2018-06-04 08:30,4,121.7,121.75,121.35,121.5,1277
20180701|2018-06-04 09:00,4,121.55,121.6,120.9,121.35,2599
20180701|2018-06-04 09:30,4,121.35,121.75,121.15,121.4,2134
20180701|2018-06-04 10:00,4,121.35,121.55,121.2,121.4,846
20180701|2018-06-04 10:30,4,121.35,121.6,121.35,121.55,531
20180701|2018-06-04 11:00,4,121.5,121.55,121.35,121.45,360
20180701|2018-06-04 11:30,4,121.5,121.8,121.45,121.6,824
20180701|2018-06-04 12:00,4,121.6,121.65,121.35,121.45,1836
20180701|2018-06-05 03:00,5,121.15,121.4,121.1,121.3,380
20180701|2018-06-05 03:30,5,121.35,121.35,121.1,121.25,261
20180701|2018-06-05 04:00,5,121.25,121.5,121.2,121.45,222
20180701|2018-06-05 04:30,5,121.5,121.55,121.4,121.45,153
20180701|2018-06-05 05:00,5,121.45,121.45,121.1,121.25,250
20180701|2018-06-05 05:30,5,121.2,121.3,121.15,121.25,117
20180701|2018-06-05 06:00,5,121.25,121.25,121.05,121.1,187
20180701|2018-06-05 06:30,5,121.05,121.1,120.7,121,661
20180701|2018-06-05 07:00,5,120.95,120.95,120.35,120.65,1998
20180701|2018-06-05 07:30,5,120.65,120.75,119.7,119.95,3726
20180701|2018-06-05 08:00,5,120,120.6,119.8,120.5,1272
20180701|2018-06-05 08:30,5,120.55,120.55,120.1,120.3,1182
20180701|2018-06-05 09:00,5,120.35,120.35,119.95,120.05,1154
20180701|2018-06-05 09:30,5,120.05,120.05,119.15,119.7,4338
20180701|2018-06-05 10:00,5,119.65,119.8,119.4,119.75,1264
20180701|2018-06-05 10:30,5,119.75,119.75,119.4,119.65,503
20180701|2018-06-05 11:00,5,119.6,119.9,119.55,119.8,629
20180701|2018-06-05 11:30,5,119.75,119.95,119.5,119.7,750
20180701|2018-06-05 12:00,5,119.7,119.85,119.3,119.3,1924
20180701|2018-06-06 03:00,6,119.3,119.3,119.05,119.2,544
20180701|2018-06-06 03:30,6,119.25,119.4,119.15,119.2,165
20180701|2018-06-06 04:00,6,119.2,119.3,119.1,119.15,183
20180701|2018-06-06 04:30,6,119.2,119.4,119.2,119.35,153
20180701|2018-06-06 05:00,6,119.35,119.5,119.3,119.45,180
20180701|2018-06-06 05:30,6,119.45,119.5,119.35,119.45,169
20180701|2018-06-06 06:00,6,119.4,119.5,119.2,119.3,241
20180701|2018-06-06 06:30,6,119.3,119.3,119.15,119.3,394
20180701|2018-06-06 07:00,6,119.25,119.3,118.9,119.1,1279
20180701|2018-06-06 07:30,6,119.1,119.75,118.9,119.4,1600
20180701|2018-06-06 08:00,6,119.4,119.85,119.3,119.6,996
20180701|2018-06-06 08:30,6,119.6,119.7,119.25,119.5,1127
20180701|2018-06-06 09:00,6,119.5,119.85,119.3,119.5,908
20180701|2018-06-06 09:30,6,119.45,119.45,118.7,118.8,1368
20180701|2018-06-06 10:00,6,118.75,119.1,118.75,118.95,851
20180701|2018-06-06 10:30,6,118.95,119.15,118.8,119.05,676
20180701|2018-06-06 11:00,6,119.1,119.25,119,119,835
20180701|2018-06-06 11:30,6,119,119.05,118.5,118.65,1503
20180701|2018-06-06 12:00,6,118.65,118.65,118.2,118.2,2680
20180701|2018-06-07 03:00,7,118.25,118.65,118.2,118.5,538
20180701|2018-06-07 03:30,7,118.45,118.45,118.15,118.3,268
20180701|2018-06-07 04:00,7,118.3,118.45,118.25,118.35,153
20180701|2018-06-07 04:30,7,118.35,118.5,118.25,118.4,255
20180701|2018-06-07 05:00,7,118.35,118.35,118.2,118.3,163
20180701|2018-06-07 05:30,7,118.25,118.5,118.2,118.45,191
20180701|2018-06-07 06:00,7,118.45,118.5,118.25,118.3,223
20180701|2018-06-07 06:30,7,118.3,118.3,118,118.1,657
20180701|2018-06-07 07:00,7,118.1,118.1,117.75,117.8,1317
20180701|2018-06-07 07:30,7,117.8,117.8,117.4,117.7,2485
20180701|2018-06-07 08:00,7,117.75,118.05,117.5,117.6,1541
20180701|2018-06-07 08:30,7,117.65,118.05,117.45,117.85,1732
20180701|2018-06-07 09:00,7,117.85,118,117.65,117.7,1150
20180701|2018-06-07 09:30,7,117.7,117.75,117.35,117.6,858
20180701|2018-06-07 10:00,7,117.55,117.55,117.05,117.15,1432
20180701|2018-06-07 10:30,7,117.1,117.15,116.75,117,2173
20180701|2018-06-07 11:00,7,117,117.25,116.65,116.75,1377
20180701|2018-06-07 11:30,7,116.75,116.75,115.9,116.15,3366
20180701|2018-06-07 12:00,7,116.15,116.3,115.65,116.05,3720
20180701|2018-06-08 03:00,8,116.05,116.15,115.7,115.7,1264
20180701|2018-06-08 03:30,8,115.75,116.05,115.65,115.9,605
20180701|2018-06-08 04:00,8,115.95,116.1,115.85,116.05,391
20180701|2018-06-08 04:30,8,116.05,116.25,115.8,116.15,495
20180701|2018-06-08 05:00,8,116.15,116.3,116,116.25,273
20180701|2018-06-08 05:30,8,116.25,116.35,116.1,116.25,175
20180701|2018-06-08 06:00,8,116.25,116.25,115.85,116.15,357
20180701|2018-06-08 06:30,8,116.1,116.55,116.1,116.4,687
20180701|2018-06-08 07:00,8,116.3,116.9,116.2,116.5,1852
20180701|2018-06-08 07:30,8,116.55,116.65,116.25,116.45,1557
20180701|2018-06-08 08:00,8,116.45,117.35,116.45,117.25,2290
20180701|2018-06-08 08:30,8,117.25,117.25,116.65,116.7,1361
20180701|2018-06-08 09:00,8,116.7,116.95,116.45,116.7,1646
20180701|2018-06-08 09:30,8,116.7,116.7,116.35,116.7,782
20180701|2018-06-08 10:00,8,116.7,116.9,116.55,116.7,775
20180701|2018-06-08 10:30,8,116.7,117,116.6,116.95,890
20180701|2018-06-08 11:00,8,116.9,117.15,116.9,117.1,1124
20180701|2018-06-08 11:30,8,117.1,117.2,116.85,116.95,895
20180701|2018-06-08 12:00,8,117,117.45,116.9,117.3,2903
20180701|2018-06-11 03:00,11,117.25,117.3,116.95,117.3,489
20180701|2018-06-11 03:30,11,117.3,117.5,117.3,117.4,397
20180701|2018-06-11 04:00,11,117.4,117.45,117.3,117.4,307
20180701|2018-06-11 04:30,11,117.4,117.45,117.3,117.35,126
20180701|2018-06-11 05:00,11,117.4,117.45,117.05,117.05,209
20180701|2018-06-11 05:30,11,117.05,117.1,116.9,117,134
20180701|2018-06-11 06:00,11,117,117,116.6,116.75,317
20180701|2018-06-11 06:30,11,116.75,116.8,116.65,116.75,248
20180701|2018-06-11 07:00,11,116.75,116.8,116.25,116.4,1015
20180701|2018-06-11 07:30,11,116.45,116.8,116.4,116.8,705
20180701|2018-06-11 08:00,11,116.75,116.85,116.5,116.7,674
20180701|2018-06-11 08:30,11,116.75,116.9,116.35,116.7,1073
20180701|2018-06-11 09:00,11,116.75,117.4,116.55,117.2,1211
20180701|2018-06-11 09:30,11,117.2,117.7,117.1,117.45,1240
20180701|2018-06-11 10:00,11,117.4,118.05,117.35,117.95,1994
20180701|2018-06-11 10:30,11,117.9,117.95,117.5,117.6,584
20180701|2018-06-11 11:00,11,117.6,117.7,117.2,117.3,651
20180701|2018-06-11 11:30,11,117.3,117.4,116.7,116.9,979
20180701|2018-06-11 12:00,11,116.9,117.45,116.9,117.2,1527
20180701|2018-06-12 03:00,12,117.05,117.65,117.05,117.65,291
20180701|2018-06-12 03:30,12,117.65,117.75,117.45,117.5,178
20180701|2018-06-12 04:00,12,117.5,117.65,117.25,117.3,149
20180701|2018-06-12 04:30,12,117.3,117.5,117.25,117.25,103
20180701|2018-06-12 05:00,12,117.25,117.4,117.2,117.25,101
20180701|2018-06-12 05:30,12,117.25,117.35,117.15,117.35,89
20180701|2018-06-12 06:00,12,117.4,117.45,117.25,117.45,110
20180701|2018-06-12 06:30,12,117.45,117.6,117.4,117.55,218
20180701|2018-06-12 07:00,12,117.55,117.6,117.3,117.3,569
20180701|2018-06-12 07:30,12,117.3,117.5,116.95,117.35,930
20180701|2018-06-12 08:00,12,117.35,117.6,117.2,117.25,676
20180701|2018-06-12 08:30,12,117.2,117.25,116.75,117.15,808
20180701|2018-06-12 09:00,12,117.15,117.65,117.05,117.6,764
20180701|2018-06-12 09:30,12,117.6,117.95,117.55,117.7,762
20180701|2018-06-12 10:00,12,117.75,117.95,117.55,117.6,495
20180701|2018-06-12 10:30,12,117.6,117.7,117.4,117.65,332
20180701|2018-06-12 11:00,12,117.65,117.65,117.35,117.4,468
20180701|2018-06-12 11:30,12,117.45,117.6,117.25,117.6,422
20180701|2018-06-12 12:00,12,117.6,117.65,117.2,117.45,893
20180701|2018-06-13 03:00,13,117.2,117.25,116.9,116.9,183
20180701|2018-06-13 03:30,13,116.9,116.9,116.6,116.75,241
20180701|2018-06-13 04:00,13,116.7,116.9,116.6,116.65,179
20180701|2018-06-13 04:30,13,116.65,116.8,116.6,116.65,84
20180701|2018-06-13 05:00,13,116.65,116.7,116.45,116.55,134
20180701|2018-06-13 05:30,13,116.55,116.75,116.55,116.75,67
20180701|2018-06-13 06:00,13,116.75,116.85,116.55,116.55,211
20180701|2018-06-13 06:30,13,116.55,116.75,116.55,116.6,144
20180701|2018-06-13 07:00,13,116.6,117,116.55,116.9,262
20180701|2018-06-13 07:30,13,116.85,116.95,116.6,116.6,354
20180701|2018-06-13 08:00,13,116.65,116.85,116.5,116.6,229
20180701|2018-06-13 08:30,13,116.6,116.8,116.45,116.65,480
20180701|2018-06-13 09:00,13,116.6,116.9,116.45,116.8,324
20180701|2018-06-13 09:30,13,116.85,116.95,116.6,116.8,337
20180701|2018-06-13 10:00,13,116.8,116.9,116.7,116.75,495
20180701|2018-06-13 10:30,13,116.75,116.8,116.45,116.55,440
20180701|2018-06-13 11:00,13,116.5,116.55,116.35,116.45,311
20180701|2018-06-13 11:30,13,116.35,116.65,116.35,116.5,167
20180701|2018-06-13 12:00,13,116.5,116.65,116.2,116.2,1141
20180701|2018-06-14 03:00,14,116.5,116.6,116.25,116.25,268
20180701|2018-06-14 03:30,14,116.3,116.65,116.3,116.5,101
20180701|2018-06-14 04:00,14,116.5,116.6,116.35,116.45,102
20180701|2018-06-14 04:30,14,116.45,116.65,116.4,116.65,68
20180701|2018-06-14 05:00,14,116.75,116.95,116.65,116.75,154
20180701|2018-06-14 05:30,14,116.7,116.75,116.6,116.7,90
20180701|2018-06-14 06:00,14,116.65,116.65,116.5,116.6,37
20180701|2018-06-14 06:30,14,116.5,116.6,116.4,116.6,66
20180701|2018-06-14 07:00,14,116.55,116.9,116.45,116.8,214
20180701|2018-06-14 07:30,14,116.85,117.15,116.55,116.65,387
20180701|2018-06-14 08:00,14,116.6,116.75,115.55,115.55,977
20180701|2018-06-14 08:30,14,115.55,116.1,115.55,116.05,338
20180701|2018-06-14 09:00,14,115.95,116.2,115.8,116.2,571
20180701|2018-06-14 09:30,14,116.2,116.25,115.8,115.9,200
20180701|2018-06-14 10:00,14,115.9,116.15,115.8,115.95,455
20180701|2018-06-14 10:30,14,115.95,116,115.8,116,127
20180701|2018-06-14 11:00,14,116,116,115.6,115.75,163
20180701|2018-06-14 11:30,14,115.75,115.8,115.6,115.6,223
20180701|2018-06-14 12:00,14,115.7,115.8,115.55,115.7,840
20180701|2018-06-15 03:00,15,115.65,115.65,114.75,114.8,626
20180701|2018-06-15 03:30,15,114.85,114.95,114.7,114.8,131
20180701|2018-06-15 04:00,15,114.8,114.95,114.7,114.75,211
20180701|2018-06-15 04:30,15,114.8,114.8,114.7,114.75,183
20180701|2018-06-15 05:00,15,114.75,114.85,114.7,114.75,46
20180701|2018-06-15 05:30,15,114.75,114.85,114.75,114.75,30
20180701|2018-06-15 06:00,15,114.75,114.9,114.7,114.8,99
20180701|2018-06-15 06:30,15,114.9,115.05,114.9,114.95,94
20180701|2018-06-15 07:00,15,114.95,115.3,114.85,115.25,118
20180701|2018-06-15 07:30,15,115.25,115.3,114.7,115,183
20180701|2018-06-15 08:00,15,114.9,115.15,114.7,115.15,101
20180701|2018-06-15 08:30,15,114.95,115.1,114.85,115,203
20180701|2018-06-15 09:00,15,114.95,115.1,114.8,115,159
20180701|2018-06-15 09:30,15,114.95,114.95,114.8,114.85,217
20180701|2018-06-15 10:00,15,114.85,114.9,114.65,114.65,130
20180701|2018-06-15 10:30,15,114.65,114.7,114.6,114.7,169
20180701|2018-06-15 11:00,15,114.7,115,114.7,114.95,120
20180701|2018-06-15 11:30,15,114.9,115.5,114.9,115.05,395
20180701|2018-06-15 12:00,15,115.05,115.4,114.8,115.4,570
20180701|2018-06-18 03:00,18,115.4,115.7,115.35,115.4,130
20180701|2018-06-18 03:30,18,115.3,115.55,115.3,115.5,39
20180701|2018-06-18 04:00,18,115.5,115.7,115.5,115.5,100
20180701|2018-06-18 04:30,18,115.55,115.6,115.5,115.5,19
20180701|2018-06-18 05:00,18,115.6,115.65,115.55,115.6,68
20180701|2018-06-18 05:30,18,115.55,115.7,115.55,115.6,42
20180701|2018-06-18 06:00,18,115.65,115.8,115.6,115.6,42
20180701|2018-06-18 06:30,18,115.55,115.65,115.5,115.6,163
20180701|2018-06-18 07:00,18,115.55,115.55,115.4,115.5,184
20180701|2018-06-18 07:30,18,115.55,115.6,114.75,114.95,317
20180701|2018-06-18 08:00,18,114.85,115.1,114.8,114.8,283
20180701|2018-06-18 08:30,18,114.95,115.05,114.65,114.85,164
20180701|2018-06-18 09:00,18,114.85,114.95,114.7,114.75,127
20180701|2018-06-18 09:30,18,114.75,115,114.7,114.8,228
20180701|2018-06-18 10:00,18,114.8,115.25,114.8,115.05,179
20180701|2018-06-18 10:30,18,115,115,114.7,114.8,185
20180701|2018-06-18 11:00,18,114.75,114.9,114.5,114.7,362
20180701|2018-06-18 11:30,18,114.7,114.7,114.3,114.55,241
20180701|2018-06-18 12:00,18,114.55,114.65,114.3,114.35,281
20180701|2018-06-19 03:00,19,114.3,114.35,114.15,114.25,217
20180701|2018-06-19 03:30,19,114.15,114.3,114.1,114.3,82
20180701|2018-06-19 04:00,19,114.2,114.25,114.1,114.2,67
20180701|2018-06-19 04:30,19,114.15,114.2,113.7,114,165
20180701|2018-06-19 05:00,19,113.9,114,113.6,113.6,89
20180701|2018-06-19 05:30,19,113.65,113.65,113.35,113.4,91
20180701|2018-06-19 06:00,19,113.4,113.45,113.2,113.25,114
20180701|2018-06-19 06:30,19,113.25,113.35,113.15,113.2,119
20180701|2018-06-19 07:00,19,113.2,113.35,113.1,113.3,153
20180701|2018-06-19 07:30,19,113.4,113.5,113.1,113.2,140
20180701|2018-06-19 08:00,19,113.1,113.1,112.8,112.85,358
20180701|2018-06-19 08:30,19,112.85,113,112.7,112.75,289
20180701|2018-06-19 09:00,19,112.75,113.45,112.65,112.8,170
20180701|2018-06-19 09:30,19,112.8,113.5,112.8,113.45,194
20180701|2018-06-19 10:00,19,113.25,113.55,113.05,113.55,139
20180701|2018-06-19 10:30,19,113.4,113.45,113.2,113.2,107
20180701|2018-06-19 11:00,19,113.2,113.95,113.2,113.85,125
20180701|2018-06-19 11:30,19,113.8,114.15,113.8,114,103
20180701|2018-06-19 12:00,19,114.1,114.3,113.8,114.1,334
20180701|2018-06-20 03:00,20,114.1,114.5,114.1,114.35,147
20180701|2018-06-20 03:30,20,114.35,114.35,114.15,114.3,51
20180701|2018-06-20 04:00,20,114.35,114.8,114.35,114.65,104
20180701|2018-06-20 04:30,20,114.65,114.75,114.5,114.5,83
20180701|2018-06-20 05:00,20,114.55,114.55,114.45,114.45,67
20180701|2018-06-20 05:30,20,114.45,114.5,114.25,114.25,86
20180701|2018-06-20 06:00,20,114.25,114.5,114.2,114.4,41
20180701|2018-06-20 06:30,20,114.35,114.4,114.15,114.2,88
20180701|2018-06-20 07:00,20,114.2,114.45,113.95,114.35,78
20180701|2018-06-20 07:30,20,114.45,114.65,114.15,114.6,206
20180701|2018-06-20 08:00,20,114.45,114.45,114.15,114.2,103
20180701|2018-06-20 08:30,20,114.15,114.25,113.9,114.05,400
20180701|2018-06-20 09:00,20,114.1,114.1,113.75,113.75,217
20180701|2018-06-20 09:30,20,113.75,114.35,113.75,114.35,154
20180701|2018-06-20 10:00,20,114.4,114.4,114.05,114.05,194
20180701|2018-06-20 10:30,20,114,114.15,113.95,114.1,219
20180701|2018-06-20 11:00,20,114,114.1,113.9,113.9,70
20180701|2018-06-20 11:30,20,113.75,113.75,113.45,113.55,106
20180701|2018-06-20 12:00,20,113.45,113.85,113.35,113.7,267
20180701|2018-06-21 03:00,21,113.75,113.75,113.55,113.65,10
20180701|2018-06-21 03:30,21,113.55,113.55,113.55,113.55,6
20180701|2018-06-21 04:00,21,113.15,113.15,113,113.05,33
20180701|2018-06-21 04:30,21,113.05,113.05,112.5,112.5,4
20180701|2018-06-21 05:00,21,112.6,112.6,112.6,112.6,1
20180701|2018-06-21 05:30,21,112.7,113.05,112.7,113.05,4
20180701|2018-06-21 06:30,21,112.75,112.75,112.75,112.75,1
20180701|2018-06-21 07:00,21,113.2,113.45,113.2,113.45,2
20180701|2018-06-21 07:30,21,113.5,113.5,113.5,113.5,4
20180701|2018-06-21 08:30,21,113.3,113.3,113.15,113.15,4
20180701|2018-06-21 09:00,21,112.9,113,112.65,113,8
20180701|2018-06-21 09:30,21,112.75,112.75,112.75,112.75,1
20180701|2018-06-21 10:00,21,112,112.4,112,112.4,4
20180701|2018-06-21 10:30,21,112.25,112.35,112.15,112.35,7
20180701|2018-06-21 11:00,21,112.95,113,112.95,113,2
20180701|2018-06-21 12:00,21,112.6,112.7,112.35,112.35,10
20180701|2018-06-22 05:30,22,113.75,113.75,113.75,113.75,2
20180701|2018-06-22 06:30,22,113.6,113.6,113.6,113.6,1
20180701|2018-06-22 08:00,22,113.4,113.4,113.4,113.4,1
20180701|2018-06-22 08:30,22,113.6,114.15,113.6,114.15,6
20180701|2018-06-22 09:30,22,114.1,114.1,114.1,114.1,4
20180701|2018-06-22 10:00,22,114.15,114.15,114.15,114.15,1
20180701|2018-06-22 10:30,22,114.1,114.1,114.1,114.1,1
20180701|2018-06-22 11:30,22,114,114,114,114,2
20180701|2018-06-22 12:00,22,114,114,113.95,113.95,2
20180701|2018-06-25 06:00,25,113.75,113.75,113.75,113.75,1
20180701|2018-06-25 07:00,25,113.85,113.85,113.85,113.85,1
20180701|2018-06-25 07:30,25,113.5,113.5,113.5,113.5,1
20180701|2018-06-25 08:00,25,114,114,114,114,2
20180701|2018-06-25 11:00,25,113.7,114,113.7,114,11
20180701|2018-06-25 12:00,25,113.95,114.35,113.9,114.35,11
20180701|2018-06-26 03:00,26,114.55,114.55,114.05,114.05,7
20180701|2018-06-26 03:30,26,114.05,114.05,114.05,114.05,1
20180701|2018-06-26 05:00,26,114.8,115.05,114.8,115,9
20180701|2018-06-26 09:00,26,115.4,115.4,115.4,115.4,1
20180701|2018-06-26 10:00,26,115.5,115.8,115.5,115.8,6
20180701|2018-06-26 11:00,26,115.4,115.4,115.4,115.4,2
20180701|2018-06-27 07:00,27,114.8,114.8,114.8,114.8,1
20180701|2018-06-27 07:30,27,113.7,113.7,113.7,113.7,1
20180701|2018-06-28 12:00,28,112,112,112,112,3
20180701|2018-06-29 04:30,29,112.55,112.55,112.55,112.55,2
20180701|2018-06-29 05:30,29,112.65,112.65,112.65,112.65,2
20180701|2018-07-02 12:00,2,108.45,109.1,107.65,109.05,132
20180701|2018-07-03 07:00,3,109.75,109.75,108.45,108.45,2
20180701|2018-07-03 09:00,3,109.1,109.1,109.1,109.1,1
20180701|2018-07-05 12:00,5,106.3,106.3,106.3,106.3,1
20180701|2018-07-06 03:00,6,106.2,106.2,106.2,106.2,1
20180701|2018-07-06 10:00,6,108.25,108.25,108.25,108.25,1
20180701|2018-07-10 08:00,10,111.8,111.8,111.8,111.8,1
20180701|2018-07-11 10:00,11,108.5,109.35,108.35,109.35,6
20180701|2018-07-11 12:00,11,108.55,108.55,108.55,108.55,1
20180701|2018-07-13 03:30,13,108.15,108.25,108.15,108.2,4
20180701|2018-07-13 08:00,13,107.95,107.95,107.15,107.15,2
20180701|2018-07-17 12:00,17,106.55,106.55,106.55,106.55,1
20180701|2018-07-18 12:00,18,105.8,105.8,105.8,105.8,1
20180901|2017-06-26 11:30,26,137.95,137.95,137.95,137.95,3
20180901|2017-06-27 08:00,27,139.8,139.8,139.8,139.8,1
20180901|2017-06-27 08:30,27,138.9,138.9,138.5,138.5,17
20180901|2017-06-27 11:00,27,139.45,139.45,139.45,139.45,3
20180901|2017-06-28 05:00,28,139.2,139.2,139.2,139.2,3
20180901|2017-06-28 06:00,28,139.55,139.6,139.55,139.6,4
20180901|2017-06-28 06:30,28,139.15,139.15,139.15,139.15,4
20180901|2017-06-28 08:00,28,138,138,138,138,1
20180901|2017-06-28 08:30,28,137.8,137.8,137.8,137.8,1
20180901|2017-06-28 09:00,28,138.05,138.15,138.05,138.1,22
20180901|2017-06-28 09:30,28,137.85,137.85,137.85,137.85,1
20180901|2017-06-28 10:00,28,137.45,137.45,137.45,137.45,1
20180901|2017-06-28 10:30,28,136.95,137.2,136.95,137.2,6
20180901|2017-06-28 11:00,28,137.35,137.45,137.35,137.45,6
20180901|2017-06-28 11:30,28,137.4,137.45,137.25,137.45,56
20180901|2017-06-29 08:00,29,139.55,139.55,139.55,139.55,2
20180901|2017-06-29 08:30,29,140.1,140.1,139.95,140,10
20180901|2017-06-29 09:00,29,140,140,139.95,139.95,9
20180901|2017-06-29 09:30,29,140.45,140.45,140.45,140.45,6
20180901|2017-06-29 10:30,29,140.15,140.15,140.15,140.15,1
20180901|2017-06-29 11:00,29,140.8,140.8,140.8,140.8,3
20180901|2017-06-29 11:30,29,140.8,140.8,140.75,140.8,3
20180901|2017-06-29 12:00,29,140.95,140.95,139.6,139.6,7
20180901|2017-06-30 06:00,30,141.15,141.2,141.15,141.2,6
20180901|2017-06-30 09:00,30,139.75,139.75,139.75,139.75,1
20180901|2017-06-30 10:00,30,139.5,139.5,139.5,139.5,5
20180901|2017-06-30 10:30,30,139.8,140.1,139.8,140.1,12
20180901|2017-06-30 11:00,30,139.7,139.95,139.7,139.95,34
20180901|2017-06-30 11:30,30,140.45,140.45,140.45,140.45,3
20180901|2017-06-30 12:00,30,140.05,140.05,140,140,8
20180901|2017-07-03 03:30,3,141.3,141.3,141.3,141.3,1
20180901|2017-07-03 04:30,3,141.1,141.1,141.1,141.1,1
20180901|2017-07-03 06:30,3,141.25,141.3,141.25,141.3,8
20180901|2017-07-03 07:00,3,141.3,141.35,141.25,141.25,11
20180901|2017-07-03 07:30,3,141.15,141.15,141.15,141.15,1
20180901|2017-07-03 08:00,3,140.9,140.9,140.7,140.8,5
20180901|2017-07-03 08:30,3,140.9,140.9,140.5,140.8,8
20180901|2017-07-03 09:30,3,140.3,140.3,140.3,140.3,1
20180901|2017-07-03 10:30,3,140.9,142.7,140.9,142.7,7
20180901|2017-07-03 11:00,3,142,142,142,142,3
20180901|2017-07-03 11:30,3,141.9,141.9,141.7,141.7,3
20180901|2017-07-03 12:00,3,141.1,141.3,141.1,141.2,9
20180901|2017-07-05 03:00,5,141.75,142.25,141.75,142.15,13
20180901|2017-07-05 04:00,5,141.7,141.7,141.7,141.7,1
20180901|2017-07-05 04:30,5,141.65,141.65,141.65,141.65,1
20180901|2017-07-05 08:00,5,142.75,143.15,142.7,142.9,8
20180901|2017-07-05 08:30,5,142.85,143.3,142.8,143.3,6
20180901|2017-07-05 09:00,5,142.75,142.75,142.35,142.7,10
20180901|2017-07-05 09:30,5,142.95,142.95,142.75,142.75,3
20180901|2017-07-05 10:00,5,143.05,143.05,142.95,142.95,4
20180901|2017-07-05 11:00,5,142.8,143.25,142.8,143.25,2
20180901|2017-07-05 11:30,5,144.3,144.3,143.05,143.05,6
20180901|2017-07-05 12:00,5,143.15,143.55,143.15,143.35,11
20180901|2017-07-06 03:30,6,143.65,143.95,143.65,143.95,8
20180901|2017-07-06 04:30,6,144.1,144.1,144.1,144.1,2
20180901|2017-07-06 06:00,6,144.15,144.15,144.15,144.15,1
20180901|2017-07-06 06:30,6,144.2,144.45,144.2,144.4,10
20180901|2017-07-06 07:00,6,143.8,144.1,143.65,144.1,3
20180901|2017-07-06 07:30,6,144.1,144.4,144.1,144.15,21
20180901|2017-07-06 08:00,6,142.6,142.9,142.6,142.75,8
20180901|2017-07-06 08:30,6,142.75,142.8,142,142,7
20180901|2017-07-06 09:00,6,142.15,142.15,142.15,142.15,3
20180901|2017-07-06 09:30,6,141.15,141.15,141.15,141.15,1
20180901|2017-07-06 11:30,6,142.15,142.15,142.05,142.1,14
20180901|2017-07-06 12:00,6,142.2,142.6,142,142.4,50
20180901|2017-07-07 04:30,7,141.8,141.8,141.8,141.8,3
20180901|2017-07-07 05:00,7,141.7,141.7,141.35,141.35,9
20180901|2017-07-07 07:30,7,141.45,141.45,141.45,141.45,2
20180901|2017-07-07 08:00,7,141.5,141.5,141.5,141.5,1
20180901|2017-07-07 08:30,7,141.85,141.85,141.85,141.85,1
20180901|2017-07-07 09:30,7,141.9,142,141.9,141.95,3
20180901|2017-07-07 10:00,7,141.75,141.75,141.65,141.7,16
20180901|2017-07-07 10:30,7,142,142,141.9,141.9,10
20180901|2017-07-07 11:00,7,142.05,142.05,142.05,142.05,35
20180901|2017-07-07 11:30,7,142.35,142.35,142.2,142.3,10
20180901|2017-07-07 12:00,7,142.45,142.5,142.25,142.25,20
20180901|2017-07-10 07:00,10,142,142,142,142,1
20180901|2017-07-10 07:30,10,142,142,142,142,40
20180901|2017-07-10 09:30,10,141.05,141.05,141.05,141.05,8
20180901|2017-07-10 10:00,10,140.9,141.55,140.9,141.35,10
20180901|2017-07-10 10:30,10,141.65,142.15,141.65,142.15,19
20180901|2017-07-10 11:00,10,142.35,142.8,142.35,142.45,33
20180901|2017-07-10 12:00,10,142.35,142.35,142.25,142.35,5
20180901|2017-07-11 10:00,11,141.1,141.1,141.1,141.1,1
20180901|2017-07-12 03:00,12,140.4,140.4,140.4,140.4,2
20180901|2017-07-12 07:00,12,140.05,140.25,140.05,140.15,9
20180901|2017-07-12 08:00,12,140.25,140.25,140.25,140.25,1
20180901|2017-07-12 09:00,12,141.55,141.55,141.55,141.55,2
20180901|2017-07-12 11:30,12,141.15,141.15,141.15,141.15,1
20180901|2017-07-13 04:30,13,142.05,142.05,142.05,142.05,1
20180901|2017-07-13 06:30,13,142.5,142.85,142.45,142.85,6
20180901|2017-07-13 07:00,13,143.4,143.4,143.4,143.4,2
20180901|2017-07-13 07:30,13,145.1,145.3,144.65,144.65,30
20180901|2017-07-13 08:30,13,143.95,143.95,143.55,143.55,186
20180901|2017-07-13 09:00,13,143.75,143.75,143.75,143.75,3
20180901|2017-07-13 09:30,13,143.95,143.95,143.95,143.95,6
20180901|2017-07-13 12:00,13,144.95,144.95,144.95,144.95,3
20180901|2017-07-14 06:30,14,145.6,145.6,145.6,145.6,12
20180901|2017-07-14 07:00,14,145.6,145.6,145.6,145.6,12
20180901|2017-07-14 07:30,14,146.35,146.35,146.35,146.35,4
20180901|2017-07-14 08:30,14,146.5,146.75,146.5,146.75,5
20180901|2017-07-14 09:00,14,146.8,147.3,146.75,147.3,19
20180901|2017-07-14 10:00,14,146.95,146.95,146.55,146.55,20
20180901|2017-07-14 10:30,14,146.7,146.8,146.7,146.8,8
20180901|2017-07-14 11:00,14,146.85,146.85,146.85,146.85,3
20180901|2017-07-14 11:30,14,146.8,146.8,146.8,146.8,2
20180901|2017-07-14 12:00,14,147.2,147.4,147,147,79
20180901|2017-07-17 03:30,17,146.95,146.95,146.95,146.95,2
20180901|2017-07-17 06:00,17,147.65,147.65,147.65,147.65,21
20180901|2017-07-17 07:00,17,148.1,148.3,148,148.3,13
20180901|2017-07-17 08:00,17,145.75,145.75,145.4,145.4,4
20180901|2017-07-17 08:30,17,145.75,146.25,145.75,146.25,5
20180901|2017-07-17 12:00,17,146.9,146.9,146.8,146.8,12
20180901|2017-07-18 03:00,18,146.35,146.75,146.3,146.75,22
20180901|2017-07-18 07:00,18,146.6,146.6,146.6,146.6,2
20180901|2017-07-18 08:00,18,147.15,147.3,147.15,147.3,35
20180901|2017-07-18 10:00,18,147.9,147.9,147.75,147.75,2
20180901|2017-07-18 12:00,18,148.45,148.45,148.45,148.45,1
20180901|2017-07-19 06:30,19,148.15,148.4,148.15,148.4,16
20180901|2017-07-19 07:00,19,148.65,148.9,148.65,148.7,27
20180901|2017-07-19 07:30,19,148.55,148.6,147.75,147.75,14
20180901|2017-07-19 09:30,19,148.9,148.9,148.75,148.75,3
20180901|2017-07-19 10:00,19,148.6,148.6,148.6,148.6,1
20180901|2017-07-19 10:30,19,148.55,148.55,148.45,148.45,10
20180901|2017-07-19 12:00,19,149.2,149.2,149.05,149.1,9
20180901|2017-07-20 03:00,20,148.85,148.85,148.15,148.15,3
20180901|2017-07-20 03:30,20,148.3,148.55,148.3,148.55,3
20180901|2017-07-20 08:00,20,148.4,148.4,148.4,148.4,1
20180901|2017-07-20 08:30,20,148.45,148.45,148.4,148.4,5
20180901|2017-07-20 09:00,20,148.4,148.4,148.4,148.4,9
20180901|2017-07-20 10:00,20,148.8,148.8,148.6,148.6,57
20180901|2017-07-20 11:00,20,148.6,148.65,148.6,148.6,37
20180901|2017-07-20 11:30,20,148.55,148.65,148.55,148.55,31
20180901|2017-07-20 12:00,20,148.3,148.4,148.25,148.3,15
20180901|2017-07-21 03:00,21,148.5,148.65,148.5,148.65,23
20180901|2017-07-21 04:00,21,148.65,148.65,148.5,148.5,27
20180901|2017-07-21 04:30,21,148.65,148.65,148.65,148.65,9
20180901|2017-07-21 05:00,21,148.65,148.65,148.6,148.6,20
20180901|2017-07-21 05:30,21,148.6,148.6,148.6,148.6,2
20180901|2017-07-21 06:00,21,148.2,148.2,148.2,148.2,25
20180901|2017-07-21 06:30,21,148.8,148.8,148.8,148.8,10
20180901|2017-07-21 07:00,21,148.95,148.95,148.9,148.9,6
20180901|2017-07-21 07:30,21,149.6,149.6,149.6,149.6,3
20180901|2017-07-21 08:30,21,149.4,149.4,149.4,149.4,1
20180901|2017-07-21 09:30,21,149.3,149.3,149.3,149.3,31
20180901|2017-07-21 10:00,21,149.35,149.35,149.35,149.35,1
20180901|2017-07-21 10:30,21,149.65,149.65,149.65,149.65,1
20180901|2017-07-21 11:00,21,149.5,149.5,149.5,149.5,3
20180901|2017-07-21 11:30,21,149.4,149.5,149.4,149.45,11
20180901|2017-07-21 12:00,21,149.7,150.05,149.65,149.8,38
20180901|2017-07-24 07:00,24,147.25,147.55,147.25,147.55,26
20180901|2017-07-24 07:30,24,147.95,147.95,147.95,147.95,5
20180901|2017-07-24 08:00,24,148.4,148.75,148.35,148.5,35
20180901|2017-07-24 09:00,24,148.8,148.8,148.8,148.8,1
20180901|2017-07-24 09:30,24,148.1,148.1,148.05,148.05,4
20180901|2017-07-24 10:00,24,147.35,147.35,147.35,147.35,3
20180901|2017-07-24 11:00,24,146.65,146.85,146.4,146.45,65
20180901|2017-07-24 11:30,24,146.3,146.3,146.3,146.3,3
20180901|2017-07-24 12:00,24,146.1,146.1,146.1,146.1,3
20180901|2017-07-25 03:00,25,146.95,146.95,146.65,146.65,4
20180901|2017-07-25 04:00,25,146.4,146.4,146.4,146.4,1
20180901|2017-07-25 05:00,25,145.8,145.8,145.8,145.8,5
20180901|2017-07-25 05:30,25,145.75,145.9,145.75,145.9,4
20180901|2017-07-25 08:00,25,144.85,144.95,144.4,144.4,35
20180901|2017-07-25 08:30,25,143.5,143.7,143.4,143.7,5
20180901|2017-07-25 09:00,25,143.75,143.75,143.75,143.75,5
20180901|2017-07-25 09:30,25,143.3,143.3,143.2,143.2,3
20180901|2017-07-25 10:00,25,143.2,143.2,143.15,143.15,2
20180901|2017-07-25 10:30,25,143.5,143.5,143.5,143.5,2
20180901|2017-07-25 12:00,25,144.3,144.35,144.25,144.35,3
20180901|2017-07-26 06:30,26,143.55,143.55,143.55,143.55,1
20180901|2017-07-26 07:00,26,143.8,144.25,143.8,144.25,4
20180901|2017-07-26 08:30,26,145.8,145.8,145.8,145.8,2
20180901|2017-07-26 09:00,26,146.05,146.05,146.05,146.05,1
20180901|2017-07-26 09:30,26,146.15,146.2,146.15,146.2,2
20180901|2017-07-26 10:00,26,147.05,147.05,147,147,2
20180901|2017-07-26 10:30,26,146.85,146.85,146.85,146.85,1
20180901|2017-07-26 12:00,26,148.05,148.45,147.75,147.75,30
20180901|2017-07-27 03:00,27,148.6,148.7,148.6,148.7,4
20180901|2017-07-27 07:00,27,148.75,148.75,148.75,148.75,1
20180901|2017-07-27 07:30,27,149.55,149.75,149.55,149.75,26
20180901|2017-07-27 09:00,27,149.25,149.25,149.2,149.2,14
20180901|2017-07-27 09:30,27,149.4,149.4,149.4,149.4,2
20180901|2017-07-27 10:00,27,148.15,148.15,148.1,148.1,5
20180901|2017-07-27 10:30,27,148.5,148.5,148.5,148.5,1
20180901|2017-07-27 11:00,27,148.45,148.45,148.45,148.45,2
20180901|2017-07-27 11:30,27,148.4,148.4,148.4,148.4,1
20180901|2017-07-27 12:00,27,149.55,149.55,149.1,149.15,7
20180901|2017-07-28 07:30,28,151.5,151.5,151.2,151.2,19
20180901|2017-07-28 08:00,28,151.5,151.5,151.5,151.5,1
20180901|2017-07-28 08:30,28,151.95,152.15,151.55,151.55,15
20180901|2017-07-28 09:00,28,151.25,151.3,150.95,151.2,24
20180901|2017-07-28 09:30,28,151.25,151.25,151.2,151.2,12
20180901|2017-07-28 10:00,28,151.4,151.6,151.35,151.6,3
20180901|2017-07-28 11:00,28,151.5,151.5,151.3,151.3,8
20180901|2017-07-28 11:30,28,151.45,151.45,151.45,151.45,4
20180901|2017-07-28 12:00,28,151.5,151.5,151.5,151.5,7
20180901|2017-07-31 03:30,31,151.15,151.15,151.15,151.15,2
20180901|2017-07-31 06:00,31,151.6,151.6,151.6,151.6,1
20180901|2017-07-31 07:00,31,151.55,151.55,151.55,151.55,2
20180901|2017-07-31 07:30,31,151.55,151.85,151.55,151.7,15
20180901|2017-07-31 08:00,31,152.05,152.05,152.05,152.05,1
20180901|2017-07-31 08:30,31,152.45,152.45,152.05,152.25,20
20180901|2017-07-31 09:00,31,152.2,152.2,152.05,152.15,22
20180901|2017-07-31 09:30,31,151.85,151.85,151.85,151.85,1
20180901|2017-07-31 10:00,31,151.95,151.95,151.95,151.95,1
20180901|2017-07-31 10:30,31,151.95,151.95,151.75,151.75,18
20180901|2017-07-31 11:00,31,152.2,152.2,152.1,152.1,2
20180901|2017-07-31 12:00,31,152.35,152.6,152.25,152.25,25
20180901|2017-08-01 03:00,1,152.05,152.4,152.05,152.4,3
20180901|2017-08-01 04:30,1,152.6,152.6,152.6,152.6,2
20180901|2017-08-01 07:00,1,152.85,152.85,152.7,152.75,8
20180901|2017-08-01 07:30,1,152.05,152.05,151.2,151.5,6
20180901|2017-08-01 08:30,1,151.5,151.5,151.45,151.45,6
20180901|2017-08-01 10:30,1,151.95,151.95,151.95,151.95,1
20180901|2017-08-01 11:30,1,150.55,150.85,150.55,150.85,5
20180901|2017-08-01 12:00,1,151.15,151.35,151.1,151.25,30
20180901|2017-08-02 05:00,2,151.15,151.15,151.15,151.15,4
20180901|2017-08-02 07:00,2,151.85,151.85,151.85,151.85,1
20180901|2017-08-02 07:30,2,152,152.45,152,152.45,8
20180901|2017-08-02 08:00,2,152.65,152.7,152.5,152.7,34
20180901|2017-08-02 08:30,2,152.7,153.65,152.65,153.6,47
20180901|2017-08-02 09:00,2,153.65,153.65,153.4,153.55,18
20180901|2017-08-02 09:30,2,152.8,153.3,152.8,153.3,14
20180901|2017-08-02 10:00,2,153.35,153.6,153.35,153.5,60
20180901|2017-08-02 10:30,2,153.95,153.95,153.7,153.7,3
20180901|2017-08-02 11:00,2,153.65,153.65,153.65,153.65,1
20180901|2017-08-02 11:30,2,153.75,153.85,153.45,153.45,5
20180901|2017-08-02 12:00,2,153.75,154.45,153.35,153.5,40
20180901|2017-08-03 06:30,3,153.95,153.95,153.95,153.95,1
20180901|2017-08-03 07:00,3,154.35,154.35,154.3,154.3,2
20180901|2017-08-03 07:30,3,154.45,154.6,154.3,154.35,14
20180901|2017-08-03 08:00,3,154.35,154.65,154.35,154.65,3
20180901|2017-08-03 08:30,3,153.25,153.25,153.05,153.05,10
20180901|2017-08-03 09:00,3,153,153.55,152.85,152.85,75
20180901|2017-08-03 09:30,3,152.7,153.7,152.7,153.5,41
20180901|2017-08-03 10:00,3,153.9,153.9,153.45,153.45,34
20180901|2017-08-03 10:30,3,153.75,153.75,153.6,153.65,10
20180901|2017-08-03 11:00,3,153.8,153.8,153.8,153.8,3
20180901|2017-08-03 12:00,3,153.2,153.6,153,153.6,20
20180901|2017-08-04 04:00,4,153.65,153.7,153.65,153.7,7
20180901|2017-08-04 07:00,4,154.45,154.6,154.45,154.6,5
20180901|2017-08-04 07:30,4,154.25,154.55,154.25,154.4,17
20180901|2017-08-04 08:00,4,154.7,154.7,154.65,154.7,19
20180901|2017-08-04 08:30,4,154.75,154.75,154.2,154.2,7
20180901|2017-08-04 09:00,4,153.8,153.9,153.7,153.9,21
20180901|2017-08-04 09:30,4,153.65,153.65,153.65,153.65,1
20180901|2017-08-04 10:00,4,153.75,153.75,153.75,153.75,12
20180901|2017-08-04 10:30,4,153.65,153.95,153.65,153.9,14
20180901|2017-08-04 11:00,4,152.8,152.8,152.8,152.8,7
20180901|2017-08-04 11:30,4,152.85,152.85,152.55,152.55,14
20180901|2017-08-07 03:00,7,152.55,153.05,152.55,153.05,17
20180901|2017-08-07 05:00,7,153.6,153.6,153.6,153.6,1
20180901|2017-08-07 07:30,7,155.3,155.3,154.5,154.7,18
20180901|2017-08-07 08:00,7,154.5,155.1,154.5,154.85,30
20180901|2017-08-07 08:30,7,155,155.55,155,155.35,13
20180901|2017-08-07 09:00,7,155.25,155.3,155.15,155.3,16
20180901|2017-08-07 09:30,7,155.5,155.5,155.3,155.3,12
20180901|2017-08-07 10:00,7,155.3,155.45,155.3,155.45,11
20180901|2017-08-07 10:30,7,155.65,155.65,155.65,155.65,10
20180901|2017-08-07 11:00,7,155.6,155.65,155.35,155.45,12
20180901|2017-08-07 11:30,7,155.8,155.8,155.8,155.8,7
20180901|2017-08-07 12:00,7,155.75,155.75,155.3,155.3,5
20180901|2017-08-08 05:30,8,156,156,156,156,1
20180901|2017-08-08 06:30,8,156.4,156.4,156.4,156.4,1
20180901|2017-08-08 07:00,8,156.6,156.6,156.4,156.4,10
20180901|2017-08-08 07:30,8,156.55,156.55,156.25,156.25,13
20180901|2017-08-08 08:00,8,156.5,156.65,156.3,156.55,15
20180901|2017-08-08 08:30,8,156.55,156.95,156.55,156.85,41
20180901|2017-08-08 09:00,8,156.9,156.9,156.45,156.75,30
20180901|2017-08-08 09:30,8,156.15,156.4,156.1,156.1,7
20180901|2017-08-08 10:00,8,156.05,156.05,156,156,8
20180901|2017-08-08 11:00,8,156.25,156.25,156.15,156.15,3
20180901|2017-08-08 11:30,8,156.05,156.15,155.7,156.05,16
20180901|2017-08-08 12:00,8,156.2,156.2,156,156,7
20180901|2017-08-09 04:00,9,154.45,154.45,154.45,154.45,1
20180901|2017-08-09 04:30,9,154.45,154.45,154.45,154.45,1
20180901|2017-08-09 05:00,9,154.4,154.4,154.4,154.4,3
20180901|2017-08-09 05:30,9,154.9,154.9,154.9,154.9,2
20180901|2017-08-09 06:30,9,154.6,154.75,154.6,154.75,15
20180901|2017-08-09 07:00,9,154.85,155,154.75,155,18
20180901|2017-08-09 07:30,9,155.15,155.15,155.15,155.15,1
20180901|2017-08-09 08:00,9,155.55,155.8,155.55,155.8,11
20180901|2017-08-09 08:30,9,156.1,156.25,156.1,156.25,3
20180901|2017-08-09 09:00,9,156.3,156.35,156,156.25,14
20180901|2017-08-09 09:30,9,156.45,156.7,156.45,156.55,30
20180901|2017-08-09 10:00,9,156.1,156.2,156.1,156.2,5
20180901|2017-08-09 10:30,9,156.15,156.5,155.9,156.25,17
20180901|2017-08-09 11:00,9,156.15,156.25,155.9,156.25,34
20180901|2017-08-09 11:30,9,155.95,156.1,155.9,156.1,21
20180901|2017-08-09 12:00,9,156.05,156.3,156,156.15,81
20180901|2017-08-10 03:00,10,155.85,155.85,155.85,155.85,1
20180901|2017-08-10 06:30,10,155.15,155.25,155.15,155.25,74
20180901|2017-08-10 07:00,10,155.25,155.25,155.25,155.25,34
20180901|2017-08-10 07:30,10,156.2,156.5,156.2,156.5,7
20180901|2017-08-10 08:00,10,156.5,156.65,156.35,156.55,37
20180901|2017-08-10 08:30,10,156.65,156.65,155.95,155.95,23
20180901|2017-08-10 09:00,10,154.95,154.95,154.95,154.95,1
20180901|2017-08-10 09:30,10,154.05,154.1,153.7,153.7,12
20180901|2017-08-10 10:00,10,153.75,154.15,153.7,154.15,4
20180901|2017-08-10 10:30,10,154.7,154.7,154.4,154.4,31
20180901|2017-08-10 11:00,10,154.5,154.5,154.15,154.15,8
20180901|2017-08-10 11:30,10,153.15,153.15,153.15,153.15,3
20180901|2017-08-10 12:00,10,151.45,152.5,151.45,152.45,11
20180901|2017-08-11 03:00,11,152,152,151.3,151.3,3
20180901|2017-08-11 04:30,11,151.5,151.65,151.5,151.65,2
20180901|2017-08-11 07:00,11,151.05,151.05,151.05,151.05,1
20180901|2017-08-11 08:00,11,152.35,152.35,152.35,152.35,1
20180901|2017-08-11 08:30,11,153.05,153.05,153.05,153.05,22
20180901|2017-08-11 09:00,11,153.05,153.9,153.05,153.8,16
20180901|2017-08-11 09:30,11,153.9,154.1,153.85,154.1,7
20180901|2017-08-11 10:00,11,153.25,153.25,153.25,153.25,6
20180901|2017-08-11 10:30,11,153,153,153,153,1
20180901|2017-08-11 11:00,11,153.15,153.35,153.15,153.3,10
20180901|2017-08-11 11:30,11,153.2,153.5,153.2,153.5,2
20180901|2017-08-11 12:00,11,153.8,153.85,153.75,153.85,106
20180901|2017-08-14 03:30,14,153.05,153.05,153.05,153.05,1
20180901|2017-08-14 04:00,14,153.1,153.1,153.1,153.1,2
20180901|2017-08-14 04:30,14,152.7,152.7,152.7,152.7,2
20180901|2017-08-14 05:30,14,152.65,152.65,152.65,152.65,1
20180901|2017-08-14 06:00,14,152.5,152.5,151.5,151.6,15
20180901|2017-08-14 06:30,14,151.5,151.5,151,151,10
20180901|2017-08-14 07:00,14,151.3,151.7,151.3,151.7,2
20180901|2017-08-14 07:30,14,151.4,151.4,150.95,151.05,9
20180901|2017-08-14 08:00,14,151.15,151.15,150.5,150.8,39
20180901|2017-08-14 08:30,14,150.3,150.3,149.85,149.85,7
20180901|2017-08-14 09:00,14,150.6,150.9,150.55,150.9,8
20180901|2017-08-14 09:30,14,151.25,151.25,151.25,151.25,1
20180901|2017-08-14 10:00,14,151.5,151.5,151.5,151.5,2
20180901|2017-08-14 10:30,14,151.2,151.2,151.2,151.2,1
20180901|2017-08-14 11:00,14,151.05,151.05,151.05,151.05,1
20180901|2017-08-14 11:30,14,150.7,150.7,150.65,150.65,6
20180901|2017-08-14 12:00,14,150.5,151.05,150.5,150.7,63
20180901|2017-08-15 03:00,15,150.7,150.7,150.25,150.25,12
20180901|2017-08-15 04:00,15,150.1,150.55,150.1,150.55,5
20180901|2017-08-15 06:00,15,149,149,148.95,148.95,5
20180901|2017-08-15 06:30,15,148.8,148.8,148.8,148.8,1
20180901|2017-08-15 07:00,15,149,149,148.5,148.5,5
20180901|2017-08-15 07:30,15,147.8,147.85,147.3,147.3,9
20180901|2017-08-15 08:00,15,147.1,147.1,147.1,147.1,1
20180901|2017-08-15 08:30,15,147.45,147.55,146.75,146.75,13
20180901|2017-08-15 09:00,15,146.35,146.35,146.35,146.35,2
20180901|2017-08-15 09:30,15,146.35,146.35,146.15,146.15,10
20180901|2017-08-15 10:00,15,146.15,146.15,145.55,145.55,3
20180901|2017-08-15 10:30,15,146,146,146,146,1
20180901|2017-08-15 11:00,15,145.85,145.85,145.75,145.75,3
20180901|2017-08-15 11:30,15,145.6,145.85,145.6,145.85,7
20180901|2017-08-15 12:00,15,145.55,145.95,145.35,145.9,24
20180901|2017-08-16 03:00,16,146.55,146.55,146.55,146.55,1
20180901|2017-08-16 03:30,16,146.95,147.15,146.95,147.1,10
20180901|2017-08-16 04:30,16,146.95,146.95,146.95,146.95,3
20180901|2017-08-16 05:00,16,146.85,146.85,146.6,146.6,3
20180901|2017-08-16 05:30,16,146.45,146.5,146.4,146.5,5
20180901|2017-08-16 06:00,16,146.35,146.45,146.35,146.45,9
20180901|2017-08-16 06:30,16,146.5,146.5,146.15,146.15,2
20180901|2017-08-16 07:00,16,145.9,145.9,145.05,145.05,3
20180901|2017-08-16 07:30,16,145.1,145.1,145.1,145.1,1
20180901|2017-08-16 08:30,16,144.3,144.35,143.85,144.1,86
20180901|2017-08-16 09:00,16,144.55,144.75,144.55,144.6,39
20180901|2017-08-16 09:30,16,144.3,144.95,144.3,144.95,33
20180901|2017-08-16 10:00,16,145.15,145.15,145.15,145.15,2
20180901|2017-08-16 10:30,16,145.15,145.15,145.15,145.15,1
20180901|2017-08-16 11:00,16,144.9,144.9,144.9,144.9,1
20180901|2017-08-16 12:00,16,145.05,145.05,144.55,144.65,51
20180901|2017-08-17 03:00,17,145.3,145.3,144.95,144.95,3
20180901|2017-08-17 04:00,17,144.7,144.7,144.65,144.65,5
20180901|2017-08-17 04:30,17,145.15,145.2,145.05,145.05,8
20180901|2017-08-17 05:00,17,144.75,145,144.75,144.75,7
20180901|2017-08-17 05:30,17,144.75,145.1,144.6,145.1,29
20180901|2017-08-17 06:00,17,144.4,144.5,144.4,144.5,3
20180901|2017-08-17 06:30,17,144.6,144.6,144.6,144.6,2
20180901|2017-08-17 07:00,17,144.35,144.35,143.75,143.75,20
20180901|2017-08-17 07:30,17,143,143,142.9,142.9,35
20180901|2017-08-17 08:00,17,142.95,142.95,142.65,142.7,34
20180901|2017-08-17 08:30,17,142.8,142.85,142.8,142.8,14
20180901|2017-08-17 09:00,17,142.2,142.3,142.2,142.3,2
20180901|2017-08-17 09:30,17,141.95,141.95,141.9,141.9,5
20180901|2017-08-17 10:00,17,142.15,142.15,141.85,141.95,19
20180901|2017-08-17 10:30,17,141.9,141.95,141.8,141.85,19
20180901|2017-08-17 11:00,17,142.3,142.85,142.3,142.85,4
20180901|2017-08-17 11:30,17,142.6,142.6,142.6,142.6,2
20180901|2017-08-17 12:00,17,142.4,142.8,142.15,142.3,33
20180901|2017-08-18 03:00,18,142.85,142.9,142.6,142.6,3
20180901|2017-08-18 05:30,18,143,143,142.8,142.85,4
20180901|2017-08-18 06:30,18,142.3,142.3,142.1,142.1,4
20180901|2017-08-18 07:00,18,142.05,142.05,141.75,142.05,13
20180901|2017-08-18 08:30,18,141.65,141.7,140.7,140.7,70
20180901|2017-08-18 09:00,18,140.9,141.3,140.8,141.25,7
20180901|2017-08-18 09:30,18,141,141,141,141,1
20180901|2017-08-18 10:00,18,142.2,142.2,142.2,142.2,1
20180901|2017-08-18 11:00,18,142.2,142.25,142.15,142.15,3
20180901|2017-08-18 12:00,18,142.05,142.05,142.05,142.05,1
20180901|2017-08-21 03:00,21,142.65,142.65,142.65,142.65,3
20180901|2017-08-21 05:00,21,142.7,142.7,142.7,142.7,2
20180901|2017-08-21 07:00,21,142,142,142,142,32
20180901|2017-08-21 07:30,21,141,141,140.8,140.85,6
20180901|2017-08-21 08:00,21,140.6,140.6,140.55,140.55,22
20180901|2017-08-21 08:30,21,140.55,140.55,140.4,140.4,28
20180901|2017-08-21 09:00,21,140.4,140.45,140.4,140.45,22
20180901|2017-08-21 09:30,21,140.55,140.55,140.55,140.55,1
20180901|2017-08-21 10:00,21,140.65,141.3,140.65,141.3,21
20180901|2017-08-21 11:30,21,140.3,140.35,140.3,140.35,7
20180901|2017-08-21 12:00,21,140.4,140.5,140.2,140.2,13
20180901|2017-08-22 03:00,22,140.45,140.75,140.45,140.7,11
20180901|2017-08-22 06:30,22,140.15,140.15,140.15,140.15,1
20180901|2017-08-22 07:00,22,140.1,140.4,140,140.4,7
20180901|2017-08-22 08:00,22,140,140.3,139.9,140.25,15
20180901|2017-08-22 08:30,22,140.1,140.1,139.5,139.55,34
20180901|2017-08-22 09:00,22,139.55,139.6,139.55,139.6,13
20180901|2017-08-22 09:30,22,140,140,140,140,1
20180901|2017-08-22 10:30,22,140.05,140.05,139.6,139.75,35
20180901|2017-08-22 11:00,22,139.8,139.95,139.8,139.85,14
20180901|2017-08-22 11:30,22,139.75,139.75,139.75,139.75,3
20180901|2017-08-22 12:00,22,139.5,139.6,139.45,139.6,5
20180901|2017-08-23 03:00,23,139.55,139.75,139.5,139.75,5
20180901|2017-08-23 05:30,23,139.95,139.95,139.75,139.75,5
20180901|2017-08-23 06:00,23,139.65,139.65,139.65,139.65,1
20180901|2017-08-23 06:30,23,139.55,139.55,139.55,139.55,8
20180901|2017-08-23 07:00,23,139.4,139.75,139.4,139.65,361
20180901|2017-08-23 07:30,23,139.65,140.8,139.65,140.3,264
20180901|2017-08-23 08:00,23,139.95,140.05,139.75,139.85,197
20180901|2017-08-23 08:30,23,139.85,139.85,139.5,139.65,154
20180901|2017-08-23 09:00,23,139.6,140.15,139.5,140.15,28
20180901|2017-08-23 09:30,23,140.05,140.05,139.65,139.65,28
20180901|2017-08-23 10:00,23,139.9,139.9,139.9,139.9,1
20180901|2017-08-23 10:30,23,139.65,139.65,139.5,139.55,18
20180901|2017-08-23 11:00,23,139.65,139.75,139.4,139.75,21
20180901|2017-08-23 11:30,23,139.45,139.45,139.45,139.45,1
20180901|2017-08-23 12:00,23,139.05,139.35,139,139.15,34
20180901|2017-08-24 03:00,24,139.35,139.4,139.05,139.05,15
20180901|2017-08-24 03:30,24,139.25,139.25,139.25,139.25,1
20180901|2017-08-24 04:30,24,139.65,139.65,139.65,139.65,4
20180901|2017-08-24 05:30,24,139.65,139.65,139.65,139.65,1
20180901|2017-08-24 06:30,24,139.35,139.35,139.35,139.35,2
20180901|2017-08-24 07:00,24,139.3,139.3,139.15,139.25,9
20180901|2017-08-24 07:30,24,139.35,139.35,138.75,138.75,29
20180901|2017-08-24 08:00,24,138.95,138.95,138.45,138.6,18
20180901|2017-08-24 08:30,24,138.4,138.4,137.65,137.7,108
20180901|2017-08-24 09:00,24,137.85,138.05,137.8,138.05,26
20180901|2017-08-24 09:30,24,137.85,137.85,137.7,137.7,22
20180901|2017-08-24 10:00,24,138,138.5,138,138.2,47
20180901|2017-08-24 10:30,24,138.05,138.1,137.9,137.95,18
20180901|2017-08-24 11:00,24,138.15,138.15,138.05,138.05,5
20180901|2017-08-24 11:30,24,138,138.15,137.95,137.95,5
20180901|2017-08-24 12:00,24,138.3,138.6,138.2,138.4,52
20180901|2017-08-25 03:00,25,139,139,138.65,138.65,23
20180901|2017-08-25 04:00,25,138.8,138.85,138.8,138.85,2
20180901|2017-08-25 04:30,25,138.7,138.7,138.7,138.7,2
20180901|2017-08-25 05:30,25,139.25,139.25,139.2,139.2,9
20180901|2017-08-25 07:00,25,139.5,139.5,139.5,139.5,1
20180901|2017-08-25 07:30,25,139.45,139.45,139.45,139.45,1
20180901|2017-08-25 08:00,25,138.6,138.65,138.6,138.65,4
20180901|2017-08-25 08:30,25,138.7,138.95,138.5,138.5,10
20180901|2017-08-25 09:00,25,138.85,139.1,138.85,139.1,52
20180901|2017-08-25 09:30,25,139.25,139.4,139.2,139.4,11
20180901|2017-08-25 10:00,25,139.75,141.9,139.75,141.9,75
20180901|2017-08-25 10:30,25,141.85,141.95,141.55,141.55,21
20180901|2017-08-25 11:00,25,141.75,141.85,141.75,141.85,2
20180901|2017-08-25 11:30,25,141.55,141.8,141.55,141.75,9
20180901|2017-08-25 12:00,25,142.2,142.3,141.5,141.7,55
20180901|2017-08-28 06:30,28,142,142.15,142,142.05,14
20180901|2017-08-28 07:00,28,142.1,142.65,142.1,142.65,13
20180901|2017-08-28 07:30,28,141.9,141.9,141.9,141.9,1
20180901|2017-08-28 08:00,28,142.35,142.4,141.3,141.55,54
20180901|2017-08-28 08:30,28,141.75,141.75,140.7,140.7,6
20180901|2017-08-28 09:00,28,140.25,140.95,140.1,140.9,33
20180901|2017-08-28 09:30,28,140.85,140.85,140.35,140.35,13
20180901|2017-08-28 10:00,28,140.7,141.65,140.7,141.3,48
20180901|2017-08-28 10:30,28,141.4,141.4,141.3,141.3,3
20180901|2017-08-28 11:00,28,141.8,142.1,141.6,141.85,38
20180901|2017-08-28 11:30,28,141.95,142,141.2,141.6,20
20180901|2017-08-28 12:00,28,141.75,141.75,141.3,141.7,79
20180901|2017-08-29 03:00,29,142,142,142,142,22
20180901|2017-08-29 03:30,29,141.75,141.75,141.75,141.75,1
20180901|2017-08-29 04:00,29,141.4,141.4,141.25,141.25,2
20180901|2017-08-29 04:30,29,141.05,141.05,141,141,21
20180901|2017-08-29 05:30,29,140.85,141.05,140.85,141.05,2
20180901|2017-08-29 07:00,29,141.15,141.15,140.9,140.9,3
20180901|2017-08-29 07:30,29,139.7,140.3,139.7,140.3,2
20180901|2017-08-29 08:30,29,139.9,140.6,139.9,140.55,7
20180901|2017-08-29 09:00,29,140.5,140.5,140.15,140.15,7
20180901|2017-08-29 09:30,29,140.1,140.2,140.05,140.2,3
20180901|2017-08-29 10:00,29,140.3,140.55,140.3,140.55,3
20180901|2017-08-29 10:30,29,140.6,140.6,140.6,140.6,1
20180901|2017-08-29 11:00,29,140.35,140.35,140.35,140.35,1
20180901|2017-08-29 11:30,29,140.15,140.15,140.15,140.15,4
20180901|2017-08-29 12:00,29,139,139.25,138.75,138.95,24
20180901|2017-08-30 03:00,30,138.85,139.3,138.65,139.3,75
20180901|2017-08-30 03:30,30,139.35,139.4,139.25,139.25,40
20180901|2017-08-30 04:00,30,139.3,139.3,139.2,139.2,25
20180901|2017-08-30 04:30,30,139.4,139.4,139.4,139.4,2
20180901|2017-08-30 05:00,30,139.3,139.3,139.2,139.2,10
20180901|2017-08-30 07:00,30,138.9,139,138.9,139,3
20180901|2017-08-30 07:30,30,138.45,138.5,137.75,137.8,46
20180901|2017-08-30 08:00,30,137.55,137.55,137.25,137.35,9
20180901|2017-08-30 08:30,30,137.45,137.45,137.45,137.45,1
20180901|2017-08-30 09:00,30,137.5,137.75,137.45,137.45,25
20180901|2017-08-30 09:30,30,137.25,137.4,137.25,137.4,6
20180901|2017-08-30 10:00,30,137.35,137.4,137.35,137.4,3
20180901|2017-08-30 11:30,30,138.05,138.15,138.05,138.15,6
20180901|2017-08-30 12:00,30,138,138.9,137.75,138.9,30
20180901|2017-08-31 03:00,31,138.75,138.85,138.55,138.55,8
20180901|2017-08-31 03:30,31,138.95,138.95,138.95,138.95,1
20180901|2017-08-31 04:00,31,138.85,138.85,138.85,138.85,1
20180901|2017-08-31 04:30,31,138.55,138.6,138.5,138.5,9
20180901|2017-08-31 06:30,31,138.5,138.5,138.5,138.5,1
20180901|2017-08-31 07:00,31,138,138,137.85,137.9,8
20180901|2017-08-31 07:30,31,137.85,137.85,137.85,137.85,1
20180901|2017-08-31 08:30,31,139.05,139.05,139.05,139.05,1
20180901|2017-08-31 09:00,31,138.85,139.4,138.85,138.95,151
20180901|2017-08-31 09:30,31,138.95,139,138.6,138.85,10
20180901|2017-08-31 10:30,31,138.85,139.1,138.85,139.1,14
20180901|2017-08-31 11:00,31,139.65,139.65,139.35,139.45,7
20180901|2017-08-31 11:30,31,139.5,140.05,139.5,139.55,13
20180901|2017-08-31 12:00,31,139.8,139.8,139.8,139.8,2
20180901|2017-09-01 03:00,1,139.25,139.25,139.25,139.25,1
20180901|2017-09-01 04:00,1,139.25,139.25,139.25,139.25,2
20180901|2017-09-01 05:00,1,139.75,140.1,139.75,140.1,6
20180901|2017-09-01 05:30,1,140.6,140.65,140.6,140.65,3
20180901|2017-09-01 07:00,1,140.4,140.6,140.4,140.6,6
20180901|2017-09-01 07:30,1,140.65,141.15,140.65,141.15,24
20180901|2017-09-01 08:00,1,140.15,140.4,140.05,140.4,7
20180901|2017-09-01 08:30,1,140.35,140.35,139.5,139.65,14
20180901|2017-09-01 09:00,1,139.75,139.85,139.6,139.6,16
20180901|2017-09-01 09:30,1,140.1,140.3,140.1,140.3,7
20180901|2017-09-01 10:00,1,140.3,140.3,140.3,140.3,1
20180901|2017-09-01 11:00,1,139.85,139.85,139.85,139.85,1
20180901|2017-09-01 11:30,1,139.4,139.5,139.35,139.5,3
20180901|2017-09-01 12:00,1,139.9,139.9,139.15,139.75,13
20180901|2017-09-05 03:00,5,138.9,138.9,138.7,138.7,9
20180901|2017-09-05 03:30,5,138.9,138.9,138.9,138.9,1
20180901|2017-09-05 04:00,5,139.3,139.3,139.3,139.3,1
20180901|2017-09-05 07:30,5,140.3,140.3,140.2,140.2,6
20180901|2017-09-05 08:00,5,140.3,140.3,139.65,139.65,26
20180901|2017-09-05 08:30,5,139.35,139.35,139.2,139.25,15
20180901|2017-09-05 09:00,5,139.8,139.95,139.15,139.15,13
20180901|2017-09-05 09:30,5,139.05,139.05,138.85,138.85,3
20180901|2017-09-05 10:00,5,138.95,138.95,138.55,138.8,10
20180901|2017-09-05 10:30,5,138.4,138.65,138,138.25,82
20180901|2017-09-05 11:00,5,138.15,138.6,138.15,138.4,8
20180901|2017-09-05 11:30,5,138.25,138.25,138,138.1,5
20180901|2017-09-05 12:00,5,138,138.7,137.7,138.5,70
20180901|2017-09-06 03:00,6,138.55,138.6,138.4,138.5,10
20180901|2017-09-06 03:30,6,138.25,138.6,138.25,138.6,14
20180901|2017-09-06 04:00,6,138.55,138.75,138.5,138.75,7
20180901|2017-09-06 04:30,6,138.75,138.8,138.7,138.7,4
20180901|2017-09-06 06:00,6,138.1,138.1,138.1,138.1,1
20180901|2017-09-06 06:30,6,138.4,138.4,138.4,138.4,3
20180901|2017-09-06 07:00,6,138.15,138.15,137.6,137.6,6
20180901|2017-09-06 07:30,6,137.65,137.75,137.35,137.75,26
20180901|2017-09-06 08:00,6,137.7,137.8,137.7,137.8,14
20180901|2017-09-06 08:30,6,137.85,137.85,137.6,137.6,14
20180901|2017-09-06 09:00,6,137.45,137.45,137.25,137.45,12
20180901|2017-09-06 09:30,6,137.65,137.65,137.65,137.65,1
20180901|2017-09-06 10:00,6,138.15,138.8,138.15,138.8,35
20180901|2017-09-06 10:30,6,138.8,139.3,138.65,139.1,54
20180901|2017-09-06 11:00,6,139.1,139.1,138.8,138.9,16
20180901|2017-09-06 11:30,6,138.95,138.95,138.95,138.95,5
20180901|2017-09-06 12:00,6,138.65,138.7,138.3,138.5,38
20180901|2017-09-07 03:00,7,138.5,138.5,138.4,138.4,3
20180901|2017-09-07 03:30,7,138.4,138.6,138.4,138.6,2
20180901|2017-09-07 04:00,7,138.55,138.55,138.55,138.55,2
20180901|2017-09-07 04:30,7,138.65,138.65,138.65,138.65,2
20180901|2017-09-07 06:00,7,138.45,138.55,138.25,138.4,12
20180901|2017-09-07 06:30,7,138.05,138.05,138.05,138.05,1
20180901|2017-09-07 07:30,7,137.65,137.75,137.6,137.75,4
20180901|2017-09-07 08:00,7,138,138,138,138,2
20180901|2017-09-07 08:30,7,138.25,138.35,138.25,138.35,8
20180901|2017-09-07 09:00,7,139.55,140.25,139.55,140.25,6
20180901|2017-09-07 09:30,7,139.85,139.85,139.75,139.8,8
20180901|2017-09-07 10:00,7,139.85,140.25,139.85,139.9,16
20180901|2017-09-07 10:30,7,139.45,139.45,138.95,139.1,25
20180901|2017-09-07 11:00,7,139.25,139.6,139.15,139.45,19
20180901|2017-09-07 11:30,7,139.5,139.6,139.35,139.35,21
20180901|2017-09-07 12:00,7,139.65,139.75,139.5,139.5,32
20180901|2017-09-08 03:00,8,139.35,139.9,139.35,139.9,5
20180901|2017-09-08 03:30,8,139.9,140.05,139.9,140.05,19
20180901|2017-09-08 04:00,8,139.85,139.85,139.85,139.85,10
20180901|2017-09-08 04:30,8,139.95,140,139.95,139.95,4
20180901|2017-09-08 05:00,8,140.05,140.1,140.05,140.1,15
20180901|2017-09-08 06:00,8,139.9,139.9,139.9,139.9,4
20180901|2017-09-08 06:30,8,139.85,139.9,139.85,139.9,3
20180901|2017-09-08 07:00,8,140.05,140.5,140.05,140.5,2
20180901|2017-09-08 08:30,8,141.05,141.05,141.05,141.05,1
20180901|2017-09-08 09:00,8,140.85,140.85,140.85,140.85,7
20180901|2017-09-08 09:30,8,140.8,140.8,140.5,140.5,70
20180901|2017-09-08 10:30,8,140.7,140.7,140.65,140.65,10
20180901|2017-09-08 12:00,8,140.9,141.1,140.9,141.05,39
20180901|2017-09-11 03:00,11,141.2,141.2,140.8,141,12
20180901|2017-09-11 03:30,11,141,141.85,141,141.85,86
20180901|2017-09-11 05:30,11,141.9,141.9,141.75,141.9,4
20180901|2017-09-11 07:00,11,141.8,141.8,141.55,141.55,17
20180901|2017-09-11 07:30,11,141.4,141.4,140.6,140.7,38
20180901|2017-09-11 08:00,11,140.65,140.7,140.2,140.65,27
20180901|2017-09-11 08:30,11,140.9,141.9,140.9,141.9,11
20180901|2017-09-11 09:00,11,141.4,141.4,141.35,141.35,6
20180901|2017-09-11 09:30,11,141.2,141.2,141.2,141.2,2
20180901|2017-09-11 10:00,11,140.85,140.95,140.75,140.8,7
20180901|2017-09-11 10:30,11,140.95,141.35,140.95,141.35,42
20180901|2017-09-11 11:00,11,141.35,141.55,141.35,141.45,6
20180901|2017-09-11 11:30,11,141.75,141.75,141.75,141.75,3
20180901|2017-09-11 12:00,11,141.95,142.3,141.9,142.1,38
20180901|2017-09-12 03:00,12,141.85,141.85,141.45,141.7,29
20180901|2017-09-12 03:30,12,141.6,141.6,141.3,141.3,4
20180901|2017-09-12 04:00,12,141.45,141.7,141.45,141.7,5
20180901|2017-09-12 04:30,12,141.7,141.7,141.7,141.7,1
20180901|2017-09-12 05:00,12,141.4,141.4,141.4,141.4,1
20180901|2017-09-12 05:30,12,141.45,141.5,141.45,141.5,7
20180901|2017-09-12 07:00,12,141.55,141.55,141.55,141.55,2
20180901|2017-09-12 07:30,12,141.45,142.05,141.35,141.9,62
20180901|2017-09-12 08:00,12,141.95,143.5,141.95,143.3,60
20180901|2017-09-12 08:30,12,143.4,144.15,143.4,143.8,125
20180901|2017-09-12 09:00,12,144.05,144.6,144.05,144.25,143
20180901|2017-09-12 09:30,12,143.9,144.35,143.9,144.2,33
20180901|2017-09-12 10:00,12,144.25,144.7,144.2,144.5,16
20180901|2017-09-12 10:30,12,144.45,144.6,144.2,144.45,26
20180901|2017-09-12 11:00,12,144.4,144.4,143.85,143.85,7
20180901|2017-09-12 11:30,12,143.95,144.05,143.95,144.05,6
20180901|2017-09-12 12:00,12,144.3,145.3,144.3,145.25,23
20180901|2017-09-13 03:00,13,145.55,145.7,145.55,145.7,12
20180901|2017-09-13 03:30,13,146.05,146.1,146,146.1,14
20180901|2017-09-13 04:00,13,146.45,146.55,146.45,146.55,3
20180901|2017-09-13 04:30,13,146.25,146.45,146.25,146.45,15
20180901|2017-09-13 05:00,13,146.6,146.6,146.6,146.6,6
20180901|2017-09-13 05:30,13,146.45,146.45,146.15,146.15,2
20180901|2017-09-13 06:00,13,146.5,146.55,146.45,146.55,5
20180901|2017-09-13 06:30,13,146.7,146.7,146.7,146.7,3
20180901|2017-09-13 07:00,13,146.75,147,146.75,146.95,34
20180901|2017-09-13 07:30,13,146.75,146.95,146.65,146.9,19
20180901|2017-09-13 08:00,13,146.7,147.1,146.7,147,12
20180901|2017-09-13 08:30,13,147.35,147.6,147.3,147.55,10
20180901|2017-09-13 09:00,13,147.05,147.05,146.15,146.15,25
20180901|2017-09-13 09:30,13,146,147,146,146.8,11
20180901|2017-09-13 10:00,13,146.95,146.95,146.7,146.85,76
20180901|2017-09-13 10:30,13,147,147.45,146.85,147.45,26
20180901|2017-09-13 11:00,13,147.55,147.85,147.55,147.6,53
20180901|2017-09-13 11:30,13,147.7,148.25,147.7,148.15,15
20180901|2017-09-13 12:00,13,148.2,148.55,147.9,147.9,42
20180901|2017-09-14 03:00,14,148.3,148.35,148.3,148.35,8
20180901|2017-09-14 03:30,14,148.4,148.4,148.2,148.25,31
20180901|2017-09-14 04:00,14,148,148,148,148,1
20180901|2017-09-14 04:30,14,147.7,148.05,147.7,148.05,5
20180901|2017-09-14 05:00,14,148.2,148.2,148,148.2,9
20180901|2017-09-14 05:30,14,148.1,148.1,148.1,148.1,4
20180901|2017-09-14 06:00,14,148.15,148.15,148.15,148.15,1
20180901|2017-09-14 06:30,14,147.95,148,147.85,148,9
20180901|2017-09-14 07:00,14,147.9,148.35,147.75,148.35,11
20180901|2017-09-14 07:30,14,148.15,148.9,148.15,148.9,24
20180901|2017-09-14 08:00,14,148.7,148.7,147.35,147.45,99
20180901|2017-09-14 08:30,14,147.8,148.8,147.8,148.8,101
20180901|2017-09-14 09:00,14,148.8,149.3,148.6,149.2,25
20180901|2017-09-14 09:30,14,148.95,149.15,148.15,148.15,47
20180901|2017-09-14 10:00,14,148.3,148.35,148,148.35,4
20180901|2017-09-14 10:30,14,148.6,148.6,148.55,148.55,3
20180901|2017-09-14 11:00,14,148.45,148.45,148.45,148.45,1
20180901|2017-09-14 11:30,14,148.2,148.55,148.2,148.5,50
20180901|2017-09-14 12:00,14,148.55,148.55,147.8,148.2,102
20180901|2017-09-15 03:00,15,148.05,148.05,147.9,148,11
20180901|2017-09-15 03:30,15,148.15,148.5,148.1,148.5,8
20180901|2017-09-15 04:00,15,148.45,148.55,148.45,148.55,4
20180901|2017-09-15 04:30,15,148.35,148.35,148.35,148.35,4
20180901|2017-09-15 06:00,15,147.5,147.95,147.5,147.95,14
20180901|2017-09-15 06:30,15,148.1,148.1,148.1,148.1,6
20180901|2017-09-15 07:00,15,148.25,148.25,148,148,6
20180901|2017-09-15 07:30,15,148.15,148.9,148.15,148.9,15
20180901|2017-09-15 08:00,15,149.4,149.55,149.4,149.55,5
20180901|2017-09-15 08:30,15,149.5,150.4,149.5,149.95,66
20180901|2017-09-15 09:00,15,150,150,149.6,149.75,24
20180901|2017-09-15 09:30,15,149.45,149.45,149.45,149.45,2
20180901|2017-09-15 10:00,15,150,150,149.75,149.75,5
20180901|2017-09-15 10:30,15,150.4,150.5,150.4,150.5,2
20180901|2017-09-15 11:00,15,150.45,150.85,150.45,150.8,14
20180901|2017-09-15 11:30,15,150.3,151.05,150.3,151.05,9
20180901|2017-09-15 12:00,15,151.35,151.8,151.35,151.55,39
20180901|2017-09-18 03:00,18,151.4,151.8,151.4,151.8,23
20180901|2017-09-18 03:30,18,151.95,152,151.85,151.95,15
20180901|2017-09-18 04:00,18,152,152.15,151.85,151.85,18
20180901|2017-09-18 04:30,18,151.9,152.15,151.8,152.05,19
20180901|2017-09-18 05:00,18,152.3,152.3,152.3,152.3,1
20180901|2017-09-18 05:30,18,152.15,152.15,151.6,151.6,7
20180901|2017-09-18 06:00,18,151.6,152.1,151.35,152.1,34
20180901|2017-09-18 06:30,18,152.2,152.35,152.2,152.35,2
20180901|2017-09-18 07:00,18,152.35,152.35,150.85,151.2,42
20180901|2017-09-18 07:30,18,151.7,151.7,151.05,151.05,21
20180901|2017-09-18 08:00,18,151.35,151.75,151.3,151.55,27
20180901|2017-09-18 08:30,18,152.3,152.55,152.15,152.55,41
20180901|2017-09-18 09:00,18,152.65,153.2,152.4,152.65,104
20180901|2017-09-18 09:30,18,152.65,152.65,151.65,151.65,35
20180901|2017-09-18 10:00,18,151.3,151.35,150.3,150.8,79
20180901|2017-09-18 10:30,18,150.95,151.15,150.65,150.65,11
20180901|2017-09-18 11:00,18,150.5,150.8,150.5,150.8,41
20180901|2017-09-18 11:30,18,150.9,150.9,149.45,150.4,49
20180901|2017-09-18 12:00,18,150.2,150.6,149.8,150.4,81
20180901|2017-09-19 03:00,19,149.9,150.2,149.6,150.15,38
20180901|2017-09-19 03:30,19,150.3,150.3,150.3,150.3,2
20180901|2017-09-19 04:30,19,149.9,149.9,149.6,149.6,98
20180901|2017-09-19 05:00,19,149.35,149.35,148.4,148.4,89
20180901|2017-09-19 05:30,19,148.35,148.35,147.45,147.65,240
20180901|2017-09-19 06:00,19,147.45,147.45,145.8,145.8,70
20180901|2017-09-19 06:30,19,146.1,146.3,146.05,146.1,138
20180901|2017-09-19 07:00,19,146,146.8,146,146.6,81
20180901|2017-09-19 07:30,19,147.1,147.65,147,147.65,65
20180901|2017-09-19 08:00,19,147.85,147.85,146.95,147.2,32
20180901|2017-09-19 08:30,19,147.05,147.65,147.05,147.45,69
20180901|2017-09-19 09:00,19,146.3,146.3,146.15,146.15,7
20180901|2017-09-19 09:30,19,145.95,146.2,145.95,146.2,7
20180901|2017-09-19 10:00,19,145.95,145.95,145.35,145.35,36
20180901|2017-09-19 10:30,19,145.45,145.5,145.45,145.45,10
20180901|2017-09-19 11:00,19,145.65,146.35,145.65,146,30
20180901|2017-09-19 11:30,19,145.75,145.8,145.6,145.65,14
20180901|2017-09-19 12:00,19,145.9,145.9,145.2,145.2,26
20180901|2017-09-20 03:00,20,146,146.45,145.55,146.45,24
20180901|2017-09-20 03:30,20,146.35,146.35,146.1,146.1,2
20180901|2017-09-20 04:30,20,145.7,145.7,145.7,145.7,7
20180901|2017-09-20 05:00,20,145.65,145.85,145.65,145.75,22
20180901|2017-09-20 05:30,20,146.1,146.1,146.1,146.1,8
20180901|2017-09-20 06:00,20,145.35,145.55,145.35,145.4,6
20180901|2017-09-20 06:30,20,144.45,144.45,143.2,143.3,34
20180901|2017-09-20 07:00,20,143.55,143.95,143.3,143.35,15
20180901|2017-09-20 07:30,20,143.25,144.25,143.2,144.1,35
20180901|2017-09-20 08:00,20,144.15,144.35,144,144.1,30
20180901|2017-09-20 08:30,20,144.1,145.1,144.1,145.1,16
20180901|2017-09-20 09:00,20,145.5,147,145.5,146.65,82
20180901|2017-09-20 09:30,20,146.8,147.5,146.8,147.3,28
20180901|2017-09-20 10:00,20,147.1,147.1,146.75,146.8,19
20180901|2017-09-20 10:30,20,147.2,147.65,146.75,146.85,13
20180901|2017-09-20 11:00,20,146.9,146.95,146.55,146.55,6
20180901|2017-09-20 11:30,20,147.15,147.15,147.05,147.05,8
20180901|2017-09-20 12:00,20,146.8,147,146.7,146.8,37
20180901|2017-09-21 03:00,21,146.25,146.4,145.8,146.2,36
20180901|2017-09-21 03:30,21,146,146,144.65,145,32
20180901|2017-09-21 04:00,21,145.25,145.3,145.2,145.3,3
20180901|2017-09-21 05:00,21,145.55,145.55,145.45,145.45,3
20180901|2017-09-21 05:30,21,145.3,145.95,145.3,145.95,9
20180901|2017-09-21 06:00,21,145.45,145.45,145.45,145.45,1
20180901|2017-09-21 06:30,21,145.35,145.35,145.35,145.35,2
20180901|2017-09-21 07:00,21,145,146,144.7,145.5,26
20180901|2017-09-21 07:30,21,145.4,145.45,145.4,145.4,3
20180901|2017-09-21 08:00,21,145.05,145.05,145.05,145.05,4
20180901|2017-09-21 08:30,21,145.15,145.2,145.15,145.2,7
20180901|2017-09-21 09:00,21,145.1,145.1,144.85,144.95,18
20180901|2017-09-21 09:30,21,145.25,145.75,145.25,145.75,35
20180901|2017-09-21 10:00,21,145.85,146.1,145.3,145.3,91
20180901|2017-09-21 10:30,21,145.2,145.25,145.2,145.25,2
20180901|2017-09-21 11:00,21,145.1,145.15,144.9,145.15,18
20180901|2017-09-21 11:30,21,144.8,144.8,144.5,144.5,21
20180901|2017-09-21 12:00,21,144.8,145.75,144.45,145.75,75
20180901|2017-09-22 03:00,22,146,146.5,146,146.5,14
20180901|2017-09-22 03:30,22,146,146.15,145.85,145.9,16
20180901|2017-09-22 04:00,22,145.95,146,145.75,146,12
20180901|2017-09-22 04:30,22,146.15,146.15,146,146.05,4
20180901|2017-09-22 05:00,22,146.2,146.2,146.15,146.15,2
20180901|2017-09-22 05:30,22,145.9,145.9,145.9,145.9,2
20180901|2017-09-22 06:00,22,145.8,145.8,145.8,145.8,3
20180901|2017-09-22 06:30,22,145.9,145.9,145.8,145.8,3
20180901|2017-09-22 07:00,22,145.95,145.95,145.15,145.25,15
20180901|2017-09-22 07:30,22,145.1,145.9,145.05,145.9,7
20180901|2017-09-22 08:30,22,145.65,145.65,145.65,145.65,1
20180901|2017-09-22 09:00,22,145.95,146.15,145.75,145.75,29
20180901|2017-09-22 09:30,22,145.9,146.1,145.85,146.1,6
20180901|2017-09-22 10:00,22,145.6,145.6,145.55,145.55,6
20180901|2017-09-22 10:30,22,144.65,144.65,144.65,144.65,2
20180901|2017-09-22 11:00,22,144.8,145,144.8,144.9,15
20180901|2017-09-22 11:30,22,145.05,145.05,144.9,144.9,16
20180901|2017-09-22 12:00,22,144.85,145.15,144.8,144.95,81
20180901|2017-09-25 03:00,25,144.05,144.05,143.05,143.25,51
20180901|2017-09-25 03:30,25,142.9,142.9,142.7,142.9,23
20180901|2017-09-25 04:00,25,142.9,143.4,142.9,143.35,25
20180901|2017-09-25 04:30,25,143.15,143.15,143.15,143.15,7
20180901|2017-09-25 05:00,25,143.3,143.3,143.3,143.3,1
20180901|2017-09-25 05:30,25,142.95,142.95,142.35,142.7,18
20180901|2017-09-25 06:00,25,142.9,142.9,142.9,142.9,2
20180901|2017-09-25 06:30,25,142.5,142.6,142.5,142.6,10
20180901|2017-09-25 07:00,25,143.25,143.8,143.25,143.25,7
20180901|2017-09-25 07:30,25,143.15,143.3,142.85,142.9,8
20180901|2017-09-25 08:00,25,143.35,144.05,143.35,143.55,45
20180901|2017-09-25 08:30,25,143.45,143.45,143.1,143.1,5
20180901|2017-09-25 09:00,25,143.2,143.45,143,143,131
20180901|2017-09-25 10:00,25,143.1,144.05,143.1,143.7,31
20180901|2017-09-25 10:30,25,143.2,143.3,143.1,143.3,57
20180901|2017-09-25 11:00,25,143.2,143.2,143.1,143.15,6
20180901|2017-09-25 11:30,25,143.2,143.3,143.05,143.05,19
20180901|2017-09-25 12:00,25,142.05,142.3,141.95,142.3,67
20180901|2017-09-26 03:00,26,142.2,142.2,142,142.1,15
20180901|2017-09-26 03:30,26,142.25,142.25,142.25,142.25,4
20180901|2017-09-26 04:00,26,142.2,142.2,142.2,142.2,2
20180901|2017-09-26 05:30,26,142.3,142.3,142.3,142.3,1
20180901|2017-09-26 06:30,26,142.05,142.25,142.05,142.25,8
20180901|2017-09-26 07:00,26,142.2,142.3,142.1,142.1,13
20180901|2017-09-26 07:30,26,142.2,143.6,142.15,143.6,88
20180901|2017-09-26 08:00,26,143.65,143.95,143.1,143.7,43
20180901|2017-09-26 08:30,26,143.5,143.5,142.55,142.6,68
20180901|2017-09-26 09:00,26,142.45,142.45,141.95,142,42
20180901|2017-09-26 09:30,26,142,142.4,141.8,142.4,45
20180901|2017-09-26 10:00,26,142,142.55,142,142.55,25
20180901|2017-09-26 10:30,26,142.35,142.35,142.1,142.15,21
20180901|2017-09-26 11:00,26,142.3,142.3,141.95,141.95,30
20180901|2017-09-26 11:30,26,141.9,141.9,141.25,141.5,61
20180901|2017-09-26 12:00,26,141.65,142.7,141.65,142.5,45
20180901|2017-09-27 03:00,27,142.6,142.6,142.1,142.35,29
20180901|2017-09-27 04:00,27,142.2,142.2,142.2,142.2,1
20180901|2017-09-27 05:00,27,142.15,142.3,142.15,142.2,5
20180901|2017-09-27 06:00,27,141.7,141.7,141.5,141.5,46
20180901|2017-09-27 06:30,27,141.8,141.8,141.65,141.65,6
20180901|2017-09-27 07:00,27,141.2,141.55,141.1,141.55,20
20180901|2017-09-27 07:30,27,140.95,140.95,140.95,140.95,5
20180901|2017-09-27 08:00,27,141,141.05,140.1,140.1,18
20180901|2017-09-27 08:30,27,140.4,140.65,140.35,140.65,22
20180901|2017-09-27 09:00,27,140.4,140.4,140.3,140.3,3
20180901|2017-09-27 09:30,27,140.3,140.4,139.7,140.3,60
20180901|2017-09-27 10:00,27,140.4,140.8,140.4,140.5,17
20180901|2017-09-27 10:30,27,140.25,140.25,140.25,140.25,1
20180901|2017-09-27 11:00,27,140.05,140.05,140,140,3
20180901|2017-09-27 11:30,27,140.35,140.35,139.85,139.85,9
20180901|2017-09-27 12:00,27,139.85,139.95,139.4,139.6,172
20180901|2017-09-28 03:00,28,139.6,139.7,139.4,139.4,53
20180901|2017-09-28 03:30,28,139.5,139.6,139.5,139.55,4
20180901|2017-09-28 04:00,28,139.75,139.75,139.75,139.75,1
20180901|2017-09-28 04:30,28,139.65,139.65,139.65,139.65,1
20180901|2017-09-28 05:00,28,139.75,139.8,139.75,139.75,4
20180901|2017-09-28 05:30,28,139.85,139.9,139.85,139.9,3
20180901|2017-09-28 06:00,28,139.9,139.9,139.85,139.85,5
20180901|2017-09-28 06:30,28,139.6,139.6,139.55,139.55,6
20180901|2017-09-28 07:00,28,139.05,139.05,139.05,139.05,6
20180901|2017-09-28 07:30,28,138.85,138.9,138.3,138.3,56
20180901|2017-09-28 08:00,28,138.55,138.95,138.55,138.95,4
20180901|2017-09-28 08:30,28,138.65,138.65,138.25,138.25,34
20180901|2017-09-28 09:00,28,138.05,138.75,137.95,138.75,49
20180901|2017-09-28 09:30,28,138.85,138.9,138.85,138.9,14
20180901|2017-09-28 10:00,28,139.3,139.55,139.15,139.55,11
20180901|2017-09-28 10:30,28,139.25,139.3,139.05,139.1,42
20180901|2017-09-28 11:00,28,139.05,139.35,138.95,139.05,40
20180901|2017-09-28 11:30,28,139.1,139.1,138.45,138.5,43
20180901|2017-09-28 12:00,28,138.55,139,138.55,138.85,55
20180901|2017-09-29 03:00,29,139.55,139.55,139.2,139.35,14
20180901|2017-09-29 03:30,29,139.2,139.2,139,139,13
20180901|2017-09-29 04:00,29,139.05,139.05,139,139,8
20180901|2017-09-29 04:30,29,139.2,139.4,139.2,139.35,33
20180901|2017-09-29 05:00,29,139.3,139.3,139.2,139.2,4
20180901|2017-09-29 05:30,29,138.95,139,138.95,139,3
20180901|2017-09-29 06:00,29,138.95,138.95,138.8,138.85,7
20180901|2017-09-29 06:30,29,138.8,138.8,138.65,138.65,46
20180901|2017-09-29 07:00,29,138.8,139.35,138.45,138.45,67
20180901|2017-09-29 07:30,29,138.55,138.9,138.55,138.9,7
20180901|2017-09-29 08:30,29,138.5,138.5,137.75,137.95,42
20180901|2017-09-29 09:00,29,138,138,137.85,137.95,22
20180901|2017-09-29 09:30,29,137.9,138.7,137.9,138.45,49
20180901|2017-09-29 10:00,29,138.3,138.55,138.3,138.3,76
20180901|2017-09-29 10:30,29,138,138.15,138,138.15,26
20180901|2017-09-29 11:00,29,137.95,137.95,137.8,137.8,21
20180901|2017-09-29 12:00,29,138.15,138.7,138.15,138.65,49
20180901|2017-10-02 03:00,2,138.15,138.45,137.6,137.6,58
20180901|2017-10-02 04:30,2,137.7,137.7,137.7,137.7,1
20180901|2017-10-02 05:00,2,137.75,137.75,137.75,137.75,8
20180901|2017-10-02 05:30,2,137.7,137.8,137.65,137.7,23
20180901|2017-10-02 06:00,2,137.55,137.55,137.4,137.4,26
20180901|2017-10-02 06:30,2,137.8,137.8,137.8,137.8,1
20180901|2017-10-02 07:00,2,137.4,137.4,137.15,137.35,44
20180901|2017-10-02 07:30,2,137.15,137.15,136.65,136.65,63
20180901|2017-10-02 08:00,2,137,137,136.95,136.95,6
20180901|2017-10-02 08:30,2,136.85,137,136.4,136.55,59
20180901|2017-10-02 09:00,2,136.55,136.75,135.9,136.75,177
20180901|2017-10-02 09:30,2,136.9,137.2,136.4,136.4,27
20180901|2017-10-02 10:00,2,136.8,137.05,136.7,136.75,47
20180901|2017-10-02 10:30,2,136.85,136.95,136.6,136.95,18
20180901|2017-10-02 11:00,2,137.25,137.6,137.25,137.6,40
20180901|2017-10-02 11:30,2,137.1,137.95,137.1,137.75,53
20180901|2017-10-02 12:00,2,137.85,137.85,137.35,137.4,62
20180901|2017-10-03 03:00,3,137.9,138.05,137.8,137.8,28
20180901|2017-10-03 04:30,3,137.8,137.8,137.8,137.8,1
20180901|2017-10-03 05:00,3,137.95,138.25,137.95,138.25,13
20180901|2017-10-03 05:30,3,138.2,138.2,137.95,137.95,16
20180901|2017-10-03 06:00,3,137.75,137.75,137.15,137.3,7
20180901|2017-10-03 06:30,3,137.35,138.15,137.3,137.95,38
20180901|2017-10-03 07:00,3,137.8,137.8,137.5,137.5,9
20180901|2017-10-03 07:30,3,137.4,137.4,136.95,136.95,2
20180901|2017-10-03 08:00,3,137.45,137.45,136.65,136.65,14
20180901|2017-10-03 08:30,3,136.5,136.65,136.45,136.45,51
20180901|2017-10-03 09:00,3,136.45,136.75,136.4,136.75,58
20180901|2017-10-03 09:30,3,136.85,136.95,136.55,136.55,37
20180901|2017-10-03 10:00,3,136.65,136.65,136.4,136.4,7
20180901|2017-10-03 10:30,3,136.5,136.7,136.1,136.6,55
20180901|2017-10-03 11:00,3,136.75,136.75,136.65,136.7,9
20180901|2017-10-03 11:30,3,136.65,136.65,135.9,136.1,134
20180901|2017-10-03 12:00,3,136.05,136.2,135.9,136.2,43
20180901|2017-10-04 03:00,4,136.35,136.7,136.35,136.65,17
20180901|2017-10-04 03:30,4,136.6,136.6,136.45,136.45,2
20180901|2017-10-04 04:00,4,136.55,136.55,136.5,136.5,2
20180901|2017-10-04 05:00,4,136.3,136.4,136.3,136.4,9
20180901|2017-10-04 05:30,4,136.6,136.6,136.6,136.6,1
20180901|2017-10-04 06:00,4,136.65,136.7,136.55,136.55,6
20180901|2017-10-04 06:30,4,136.5,136.5,136.45,136.45,39
20180901|2017-10-04 07:00,4,136.6,136.7,136.45,136.7,36
20180901|2017-10-04 07:30,4,136.65,136.75,136.05,136.1,47
20180901|2017-10-04 08:00,4,136.1,136.1,135.65,135.65,64
20180901|2017-10-04 08:30,4,135.65,135.65,135,135,391
20180901|2017-10-04 09:00,4,134.95,135.95,134.9,135.95,21
20180901|2017-10-04 09:30,4,136,136,135.65,135.8,22
20180901|2017-10-04 10:00,4,135.6,136.4,135.6,136.35,57
20180901|2017-10-04 10:30,4,136.3,136.35,136.2,136.2,45
20180901|2017-10-04 11:00,4,136.2,136.2,135.8,135.8,29
20180901|2017-10-04 11:30,4,135.8,136.1,135.75,135.75,40
20180901|2017-10-04 12:00,4,135.75,136.15,135.75,136.15,297
20180901|2017-10-05 03:00,5,136.3,136.3,136.3,136.3,2
20180901|2017-10-05 04:00,5,136.15,136.15,136.15,136.15,12
20180901|2017-10-05 04:30,5,135.9,135.9,135.9,135.9,2
20180901|2017-10-05 05:00,5,135.8,135.8,135.7,135.7,16
20180901|2017-10-05 06:00,5,135.75,135.75,135.75,135.75,6
20180901|2017-10-05 06:30,5,135.75,135.75,135.75,135.75,3
20180901|2017-10-05 07:00,5,135.55,135.55,135.45,135.45,11
20180901|2017-10-05 07:30,5,135.35,135.95,135.35,135.75,48
20180901|2017-10-05 08:00,5,135.7,135.7,135,135,41
20180901|2017-10-05 08:30,5,134.95,135.2,134.95,135.15,47
20180901|2017-10-05 09:00,5,135.05,135.45,135,135.45,27
20180901|2017-10-05 09:30,5,135.65,135.8,135.65,135.8,9
20180901|2017-10-05 10:00,5,136,136.4,135.95,136.3,12
20180901|2017-10-05 10:30,5,136.4,136.4,136.4,136.4,1
20180901|2017-10-05 11:00,5,136.5,137.15,136.4,137.05,37
20180901|2017-10-05 11:30,5,137.35,138.2,137.35,138.1,25
20180901|2017-10-05 12:00,5,137.8,138.15,137.65,138,35
20180901|2017-10-06 03:00,6,138.45,138.7,138.3,138.45,11
20180901|2017-10-06 03:30,6,138.55,138.55,138.45,138.45,3
20180901|2017-10-06 04:00,6,138.45,138.5,138.45,138.45,9
20180901|2017-10-06 04:30,6,138.25,138.25,138.15,138.15,2
20180901|2017-10-06 05:00,6,138.3,138.3,138.3,138.3,2
20180901|2017-10-06 06:00,6,138.35,138.35,138.35,138.35,5
20180901|2017-10-06 06:30,6,138.15,138.4,138,138.2,173
20180901|2017-10-06 07:00,6,138.15,139.75,138.15,139.65,122
20180901|2017-10-06 07:30,6,139.7,139.75,138.8,138.85,15
20180901|2017-10-06 08:00,6,138.95,139.2,138.95,139.2,14
20180901|2017-10-06 08:30,6,139.3,139.3,138.95,139.15,48
20180901|2017-10-06 09:00,6,139.15,139.75,139.05,139.75,58
20180901|2017-10-06 09:30,6,139.65,141.15,139.6,141.15,35
20180901|2017-10-06 10:00,6,140.85,140.9,140.8,140.8,22
20180901|2017-10-06 10:30,6,140.85,140.85,140.5,140.75,22
20180901|2017-10-06 11:00,6,140.85,140.85,140.65,140.65,30
20180901|2017-10-06 11:30,6,140.65,140.7,140.1,140.5,79
20180901|2017-10-06 12:00,6,140.45,140.7,140.45,140.55,57
20180901|2017-10-09 03:00,9,141.65,142.05,141.65,141.8,91
20180901|2017-10-09 03:30,9,141.85,141.95,141.85,141.9,9
20180901|2017-10-09 04:00,9,141.7,141.7,141.6,141.6,10
20180901|2017-10-09 04:30,9,141.7,141.75,141.7,141.75,19
20180901|2017-10-09 05:00,9,141.65,141.65,141.45,141.5,20
20180901|2017-10-09 05:30,9,141.6,141.95,141.6,141.8,45
20180901|2017-10-09 06:00,9,141.7,141.7,141.65,141.65,22
20180901|2017-10-09 07:00,9,141.55,141.7,141.45,141.7,15
20180901|2017-10-09 07:30,9,141.3,141.5,140.5,141.45,57
20180901|2017-10-09 08:00,9,141.3,142.45,141.3,142.1,52
20180901|2017-10-09 08:30,9,142.3,142.4,141.45,141.7,32
20180901|2017-10-09 09:00,9,141.7,142.15,141.7,142.15,16
20180901|2017-10-09 09:30,9,141.9,142.15,141.9,142.15,30
20180901|2017-10-09 10:00,9,142.15,142.2,141.9,142.2,72
20180901|2017-10-09 10:30,9,142.3,142.3,141.9,141.9,18
20180901|2017-10-09 11:30,9,141.65,141.75,141.65,141.75,6
20180901|2017-10-09 12:00,9,141.75,141.75,141.45,141.65,69
20180901|2017-10-10 03:00,10,141.8,141.8,141.7,141.7,3
20180901|2017-10-10 03:30,10,142,142,142,142,2
20180901|2017-10-10 04:00,10,142,142.05,142,142.05,52
20180901|2017-10-10 04:30,10,142.05,142.3,142.05,142.25,9
20180901|2017-10-10 05:00,10,142.3,142.3,142.3,142.3,2
20180901|2017-10-10 05:30,10,142.35,142.9,142.35,142.9,43
20180901|2017-10-10 06:00,10,142.9,142.9,142.9,142.9,2
20180901|2017-10-10 06:30,10,142.85,143,142.65,142.65,16
20180901|2017-10-10 07:00,10,142.9,143.15,142.9,143.05,8
20180901|2017-10-10 07:30,10,142.8,142.95,141.75,141.9,26
20180901|2017-10-10 08:00,10,141.6,142.25,141.4,141.4,19
20180901|2017-10-10 08:30,10,141.45,142.15,141.4,142.15,21
20180901|2017-10-10 09:00,10,141.95,142.9,141.95,142.65,34
20180901|2017-10-10 09:30,10,142.65,142.75,142.35,142.35,5
20180901|2017-10-10 10:00,10,142.1,142.15,141.75,141.8,10
20180901|2017-10-10 10:30,10,142,142,140.95,140.95,18
20180901|2017-10-10 11:00,10,141.2,141.2,141.15,141.2,13
20180901|2017-10-10 11:30,10,141.1,141.65,141.1,141.65,2
20180901|2017-10-10 12:00,10,141.7,141.95,141.35,141.85,38
20180901|2017-10-11 03:00,11,140.35,140.35,139.7,139.75,72
20180901|2017-10-11 03:30,11,140,140.25,140,140.15,10
20180901|2017-10-11 04:00,11,140.1,140.25,140.05,140.25,9
20180901|2017-10-11 04:30,11,139.8,139.8,139.8,139.8,1
20180901|2017-10-11 06:00,11,139.8,139.85,139.75,139.85,8
20180901|2017-10-11 06:30,11,139.45,139.45,139.2,139.45,32
20180901|2017-10-11 07:00,11,140.1,140.2,139.65,139.7,43
20180901|2017-10-11 07:30,11,139.1,139.1,138.45,138.9,23
20180901|2017-10-11 08:00,11,139.35,139.5,139.35,139.4,12
20180901|2017-10-11 08:30,11,139.15,139.35,139.15,139.35,12
20180901|2017-10-11 09:00,11,138.75,138.85,138.35,138.6,16
20180901|2017-10-11 09:30,11,138.6,138.6,137.55,137.7,113
20180901|2017-10-11 10:00,11,137.65,138,137.55,137.65,59
20180901|2017-10-11 10:30,11,138.25,138.25,137.95,138.2,9
20180901|2017-10-11 11:00,11,137.9,138.2,137.75,138.1,39
20180901|2017-10-11 11:30,11,137.9,137.9,137.9,137.9,2
20180901|2017-10-11 12:00,11,137.95,137.95,137.25,137.4,26
20180901|2017-10-12 03:00,12,137.75,137.75,137.6,137.75,19
20180901|2017-10-12 05:00,12,137.5,137.5,137.25,137.25,6
20180901|2017-10-12 05:30,12,136.95,136.95,136.95,136.95,10
20180901|2017-10-12 06:00,12,137.2,137.2,137.2,137.2,2
20180901|2017-10-12 06:30,12,136.9,136.95,136.55,136.95,31
20180901|2017-10-12 07:00,12,136.9,136.9,136.35,136.35,69
20180901|2017-10-12 07:30,12,136.3,136.6,136.2,136.4,64
20180901|2017-10-12 08:30,12,137.15,137.2,137.15,137.2,13
20180901|2017-10-12 09:00,12,137.6,138.45,137.6,138.1,64
20180901|2017-10-12 09:30,12,137.9,137.9,137.15,137.4,9
20180901|2017-10-12 10:00,12,137.45,137.45,136.75,136.75,21
20180901|2017-10-12 10:30,12,136.6,136.7,136.5,136.5,24
20180901|2017-10-12 11:00,12,136.5,137.25,136.5,137.25,62
20180901|2017-10-12 11:30,12,137.3,137.4,137,137.05,8
20180901|2017-10-12 12:00,12,137.3,137.55,137,137.2,46
20180901|2017-10-13 03:00,13,137.25,137.35,137.2,137.35,10
20180901|2017-10-13 03:30,13,137.7,137.75,137.65,137.65,19
20180901|2017-10-13 04:00,13,137.7,137.7,137.55,137.65,5
20180901|2017-10-13 05:30,13,137.3,137.3,137.25,137.25,5
20180901|2017-10-13 06:30,13,136.8,137,136.8,137,7
20180901|2017-10-13 07:00,13,136.5,137.15,136.35,137.15,25
20180901|2017-10-13 08:00,13,137.3,137.5,137.3,137.3,11
20180901|2017-10-13 08:30,13,136.95,137.3,136.95,137.3,6
20180901|2017-10-13 09:00,13,137.05,137.05,136.7,136.7,11
20180901|2017-10-13 09:30,13,136.65,136.7,136.5,136.5,34
20180901|2017-10-13 10:00,13,136.55,136.9,136.55,136.85,17
20180901|2017-10-13 10:30,13,136.75,136.95,136.55,136.95,41
20180901|2017-10-13 11:00,13,137.35,137.35,137.2,137.2,15
20180901|2017-10-13 11:30,13,137.15,137.6,137.15,137.5,7
20180901|2017-10-13 12:00,13,137.55,137.55,137.1,137.25,9
20180901|2017-10-16 03:00,16,137,137,136.5,136.75,40
20180901|2017-10-16 03:30,16,137.05,137.05,137,137,2
20180901|2017-10-16 04:00,16,136.95,137.05,136.95,137.05,6
20180901|2017-10-16 04:30,16,136.85,136.85,136.85,136.85,1
20180901|2017-10-16 05:00,16,136.8,136.8,136.8,136.8,2
20180901|2017-10-16 06:00,16,136.4,136.4,136.15,136.15,13
20180901|2017-10-16 06:30,16,136.25,136.35,136.2,136.3,8
20180901|2017-10-16 07:00,16,136.1,136.45,136.1,136.45,10
20180901|2017-10-16 07:30,16,135.75,135.8,135.55,135.8,57
20180901|2017-10-16 08:00,16,135.8,135.9,135.6,135.85,22
20180901|2017-10-16 08:30,16,135.75,136.05,135.75,136.05,11
20180901|2017-10-16 09:00,16,135.25,135.45,135.1,135.45,43
20180901|2017-10-16 09:30,16,135.15,135.35,135,135.05,93
20180901|2017-10-16 10:00,16,135.2,135.2,135,135.05,68
20180901|2017-10-16 11:00,16,135.3,135.5,135.25,135.5,30
20180901|2017-10-16 11:30,16,135.15,135.15,134.9,135,194
20180901|2017-10-16 12:00,16,134.85,135.1,134.7,135,76
20180901|2017-10-17 03:00,17,134.9,134.9,134.8,134.8,8
20180901|2017-10-17 03:30,17,135,135.05,135,135.05,4
20180901|2017-10-17 04:30,17,135,135,135,135,2
20180901|2017-10-17 05:00,17,135.2,135.2,134.95,134.95,18
20180901|2017-10-17 05:30,17,135.15,135.15,134.95,134.95,7
20180901|2017-10-17 06:00,17,134.95,134.95,134.75,134.75,6
20180901|2017-10-17 06:30,17,134.8,134.8,134.6,134.6,21
20180901|2017-10-17 07:00,17,134.55,134.55,134.3,134.35,43
20180901|2017-10-17 07:30,17,134.25,134.9,134.25,134.9,30
20180901|2017-10-17 08:00,17,135.2,135.9,135.2,135.9,47
20180901|2017-10-17 08:30,17,135.6,135.65,135.2,135.6,25
20180901|2017-10-17 09:00,17,135.45,135.85,135.45,135.5,15
20180901|2017-10-17 09:30,17,135.3,135.5,135.15,135.35,43
20180901|2017-10-17 10:00,17,135,135.4,134.95,135.25,39
20180901|2017-10-17 10:30,17,135.25,135.25,135.1,135.1,13
20180901|2017-10-17 11:00,17,135.5,135.7,135.3,135.6,69
20180901|2017-10-17 11:30,17,135.5,135.5,135.4,135.4,63
20180901|2017-10-17 12:00,17,135.25,135.4,135.1,135.2,31
20180901|2017-10-18 03:00,18,135.45,135.45,135.45,135.45,4
20180901|2017-10-18 04:00,18,135.4,135.4,135.4,135.4,1
20180901|2017-10-18 05:30,18,135.05,135.1,134.95,134.95,41
20180901|2017-10-18 06:00,18,134.9,135.2,134.9,135.1,28
20180901|2017-10-18 06:30,18,135.1,135.15,134.65,134.65,80
20180901|2017-10-18 07:00,18,134.7,134.75,134.4,134.45,57
20180901|2017-10-18 07:30,18,134.25,134.45,134.1,134.3,65
20180901|2017-10-18 08:00,18,134.3,134.55,134.3,134.55,8
20180901|2017-10-18 08:30,18,134.35,134.55,134,134.4,31
20180901|2017-10-18 09:00,18,134.6,135.3,134.6,135.25,29
20180901|2017-10-18 09:30,18,135.05,135.1,134.8,134.8,9
20180901|2017-10-18 10:00,18,135.1,135.1,135.1,135.1,3
20180901|2017-10-18 10:30,18,135.15,135.2,134.95,135.15,23
20180901|2017-10-18 11:00,18,135.15,135.25,135.05,135.1,35
20180901|2017-10-18 11:30,18,135.1,135.1,134.9,135,34
20180901|2017-10-18 12:00,18,135.1,135.4,135.05,135.25,19
20180901|2017-10-19 03:00,19,135.9,135.9,135.85,135.85,5
20180901|2017-10-19 03:30,19,135.8,135.8,135.6,135.6,3
20180901|2017-10-19 04:00,19,135.9,136.15,135.9,136.15,10
20180901|2017-10-19 04:30,19,136.15,136.3,136.15,136.3,2
20180901|2017-10-19 05:00,19,136.25,136.35,136.25,136.35,5
20180901|2017-10-19 05:30,19,136.4,136.6,136.4,136.5,27
20180901|2017-10-19 06:00,19,136.35,136.35,136.2,136.2,12
20180901|2017-10-19 06:30,19,136.3,136.4,136.3,136.4,9
20180901|2017-10-19 07:00,19,136.45,136.9,136.45,136.9,27
20180901|2017-10-19 07:30,19,137.45,138.35,137.15,137.95,153
20180901|2017-10-19 08:00,19,138,138.1,137.75,138,45
20180901|2017-10-19 08:30,19,137.95,138.75,137.8,138.6,33
20180901|2017-10-19 09:00,19,138.5,138.5,138.25,138.25,8
20180901|2017-10-19 09:30,19,138.45,138.7,138.25,138.7,24
20180901|2017-10-19 10:00,19,138.6,138.75,138.6,138.75,7
20180901|2017-10-19 10:30,19,138.7,138.7,138.2,138.2,25
20180901|2017-10-19 11:00,19,138,138,137.7,137.8,14
20180901|2017-10-19 12:00,19,137.85,138,137.65,137.65,69
20180901|2017-10-20 03:00,20,137.85,138.4,137.85,138.4,17
20180901|2017-10-20 03:30,20,138.45,138.45,138.45,138.45,3
20180901|2017-10-20 05:30,20,138.7,138.7,138.35,138.35,8
20180901|2017-10-20 06:00,20,138.35,138.35,138.3,138.3,7
20180901|2017-10-20 06:30,20,138.45,138.45,138.45,138.45,1
20180901|2017-10-20 07:00,20,137.95,137.95,137.15,137.15,26
20180901|2017-10-20 07:30,20,136.95,137.05,136.65,137,27
20180901|2017-10-20 08:00,20,136.9,137.3,136.9,137,14
20180901|2017-10-20 08:30,20,137.3,137.3,135.65,135.65,61
20180901|2017-10-20 09:00,20,135.6,135.6,135.35,135.35,8
20180901|2017-10-20 09:30,20,135.25,136.3,135.15,135.8,86
20180901|2017-10-20 10:00,20,135.6,135.6,135.6,135.6,2
20180901|2017-10-20 10:30,20,135.6,135.6,135.35,135.35,54
20180901|2017-10-20 11:00,20,135.25,135.6,135.25,135.6,21
20180901|2017-10-20 11:30,20,135.6,135.7,135.45,135.7,14
20180901|2017-10-20 12:00,20,136,136.35,135.85,136,30
20180901|2017-10-23 03:00,23,136,136,134.9,134.95,45
20180901|2017-10-23 03:30,23,135.1,135.5,135,135.5,40
20180901|2017-10-23 04:00,23,135.5,135.5,135.5,135.5,2
20180901|2017-10-23 04:30,23,135.15,135.5,135.15,135.5,6
20180901|2017-10-23 06:00,23,135.4,135.45,135.4,135.45,6
20180901|2017-10-23 06:30,23,135.45,135.6,135.45,135.6,10
20180901|2017-10-23 07:00,23,135.5,135.55,135.4,135.55,5
20180901|2017-10-23 07:30,23,135.6,136.1,135.5,136.1,40
20180901|2017-10-23 08:00,23,136.65,136.75,136.65,136.75,10
20180901|2017-10-23 08:30,23,136.85,137.1,136.85,137.1,3
20180901|2017-10-23 09:00,23,137.15,137.3,136.85,136.85,43
20180901|2017-10-23 09:30,23,137,137.05,136.25,136.35,48
20180901|2017-10-23 10:00,23,136.45,136.45,135.95,135.95,35
20180901|2017-10-23 10:30,23,135.7,136.15,135.7,136.15,46
20180901|2017-10-23 11:00,23,136.05,136.05,135.6,135.6,12
20180901|2017-10-23 11:30,23,135.35,135.35,135.15,135.25,18
20180901|2017-10-23 12:00,23,135.4,135.4,135.1,135.15,31
20180901|2017-10-24 03:00,24,135.15,135.25,135.1,135.1,49
20180901|2017-10-24 03:30,24,135.35,135.35,135.35,135.35,1
20180901|2017-10-24 04:00,24,135.3,135.3,135.3,135.3,3
20180901|2017-10-24 04:30,24,135.25,135.25,135.25,135.25,1
20180901|2017-10-24 06:30,24,135.3,135.3,135.25,135.25,3
20180901|2017-10-24 07:00,24,135.2,135.55,135.2,135.55,4
20180901|2017-10-24 07:30,24,135.5,135.5,135.35,135.45,15
20180901|2017-10-24 08:00,24,135.3,135.3,134.45,134.6,120
20180901|2017-10-24 08:30,24,134.45,134.75,134.45,134.55,47
20180901|2017-10-24 09:00,24,134.55,134.55,134.5,134.5,5
20180901|2017-10-24 09:30,24,134.55,134.55,134.45,134.45,16
20180901|2017-10-24 10:00,24,134.4,134.55,134.4,134.55,23
20180901|2017-10-24 10:30,24,134.45,134.45,134.45,134.45,1
20180901|2017-10-24 11:00,24,134.45,134.45,134.25,134.25,36
20180901|2017-10-24 11:30,24,134.35,134.35,134,134.05,27
20180901|2017-10-24 12:00,24,134.05,134.2,133.75,134.2,178
20180901|2017-10-25 03:00,25,134.15,134.5,134.05,134.15,100
20180901|2017-10-25 03:30,25,134.3,134.3,134.15,134.15,2
20180901|2017-10-25 04:00,25,134.2,134.2,134.15,134.15,26
20180901|2017-10-25 04:30,25,134.25,134.25,134.25,134.25,3
20180901|2017-10-25 05:00,25,134.35,134.65,134.35,134.65,21
20180901|2017-10-25 05:30,25,134.65,134.65,134.55,134.65,18
20180901|2017-10-25 06:00,25,134.6,134.6,134.55,134.55,5
20180901|2017-10-25 06:30,25,134.6,134.6,134.4,134.4,2
20180901|2017-10-25 07:00,25,134.5,134.7,134.15,134.7,13
20180901|2017-10-25 07:30,25,134.7,135.1,134.45,135.1,22
20180901|2017-10-25 08:00,25,135.05,136.1,135,135.55,88
20180901|2017-10-25 08:30,25,135.5,135.85,135.2,135.3,26
20180901|2017-10-25 09:00,25,135.35,135.85,135.35,135.85,37
20180901|2017-10-25 09:30,25,135.5,135.5,135.35,135.5,9
20180901|2017-10-25 10:00,25,135.2,135.2,135.2,135.2,2
20180901|2017-10-25 10:30,25,135.1,135.15,135.05,135.1,25
20180901|2017-10-25 11:00,25,135,135,134.4,134.4,9
20180901|2017-10-25 11:30,25,134.4,134.55,134.4,134.55,9
20180901|2017-10-25 12:00,25,134.55,135.05,134.45,134.85,219
20180901|2017-10-26 03:00,26,135.15,135.35,135.15,135.35,28
20180901|2017-10-26 03:30,26,135.45,135.55,135.3,135.3,4
20180901|2017-10-26 05:00,26,135.6,135.6,135.6,135.6,3
20180901|2017-10-26 05:30,26,135.5,135.5,135.5,135.5,1
20180901|2017-10-26 06:00,26,135.2,135.2,135.1,135.1,3
20180901|2017-10-26 06:30,26,135.1,135.35,135.1,135.35,6
20180901|2017-10-26 07:00,26,135.4,135.4,134.65,134.65,6
20180901|2017-10-26 07:30,26,134.4,134.85,134.4,134.85,6
20180901|2017-10-26 08:00,26,134.85,134.85,134.65,134.65,25
20180901|2017-10-26 08:30,26,134.2,134.4,134.2,134.25,10
20180901|2017-10-26 09:00,26,134.35,134.45,134.25,134.25,24
20180901|2017-10-26 09:30,26,134.1,134.15,134.1,134.15,3
20180901|2017-10-26 10:00,26,134.4,134.45,134.35,134.35,4
20180901|2017-10-26 10:30,26,134.25,134.25,134.25,134.25,1
20180901|2017-10-26 11:00,26,135.25,135.35,135.2,135.25,19
20180901|2017-10-26 11:30,26,134.85,134.85,134.75,134.8,16
20180901|2017-10-26 12:00,26,134.75,135.3,134.75,135.05,32
20180901|2017-10-27 03:00,27,135.05,135.45,134.8,135.25,105
20180901|2017-10-27 04:00,27,135.05,135.05,135.05,135.05,1
20180901|2017-10-27 05:00,27,135.2,135.2,135.2,135.2,2
20180901|2017-10-27 06:00,27,135.1,135.1,135,135,20
20180901|2017-10-27 06:30,27,134.95,134.95,134.8,134.8,5
20180901|2017-10-27 07:00,27,134.8,134.95,134.6,134.95,10
20180901|2017-10-27 07:30,27,135.5,137,135.5,136.8,52
20180901|2017-10-27 08:00,27,136.8,137.25,136.75,137,41
20180901|2017-10-27 08:30,27,136.95,137.15,136.9,136.9,13
20180901|2017-10-27 09:00,27,137.1,137.1,136.85,136.9,29
20180901|2017-10-27 09:30,27,137,137.65,137,137.65,73
20180901|2017-10-27 10:00,27,137.5,137.5,137.45,137.45,14
20180901|2017-10-27 10:30,27,137.85,138,137.55,137.6,51
20180901|2017-10-27 11:00,27,137.6,137.6,137,137,13
20180901|2017-10-27 11:30,27,137.1,137.2,137.05,137.2,11
20180901|2017-10-27 12:00,27,137.35,137.35,136.9,136.9,108
20180901|2017-10-30 04:00,30,137.5,138.15,137.45,138.15,11
20180901|2017-10-30 04:30,30,138,138,137.8,137.8,7
20180901|2017-10-30 05:00,30,137.7,137.7,137.7,137.7,2
20180901|2017-10-30 05:30,30,137.8,137.9,137.8,137.9,4
20180901|2017-10-30 06:00,30,137.8,137.85,137.75,137.75,41
20180901|2017-10-30 06:30,30,137.6,137.6,137.15,137.15,6
20180901|2017-10-30 07:00,30,137.45,137.55,136.85,136.9,25
20180901|2017-10-30 07:30,30,136.65,137,136.65,137,4
20180901|2017-10-30 08:00,30,136.8,137,136.7,136.85,38
20180901|2017-10-30 08:30,30,137.25,137.6,137.25,137.5,27
20180901|2017-10-30 09:00,30,136.7,136.75,136.7,136.75,4
20180901|2017-10-30 09:30,30,137.05,137.05,135.75,135.95,41
20180901|2017-10-30 10:00,30,136,136.65,136,136.6,25
20180901|2017-10-30 10:30,30,136.8,136.95,136.65,136.7,18
20180901|2017-10-30 11:00,30,136.8,136.9,136.65,136.9,59
20180901|2017-10-30 11:30,30,136.85,137.25,136.85,137.1,19
20180901|2017-10-30 12:00,30,137.5,137.55,136.3,136.35,110
20180901|2017-10-31 04:00,31,136,136,135.25,135.65,22
20180901|2017-10-31 04:30,31,135.7,135.8,135.5,135.55,12
20180901|2017-10-31 05:00,31,135.8,135.95,135.75,135.75,3
20180901|2017-10-31 05:30,31,135.65,135.65,135.65,135.65,2
20180901|2017-10-31 06:00,31,135.6,135.6,135.6,135.6,1
20180901|2017-10-31 07:30,31,135.65,135.65,134.9,134.95,57
20180901|2017-10-31 08:30,31,135,135.25,135,135.15,17
20180901|2017-10-31 09:00,31,135.15,135.65,135.1,135.6,36
20180901|2017-10-31 09:30,31,135.55,135.55,135.15,135.35,35
20180901|2017-10-31 10:00,31,135.4,135.75,135.4,135.65,42
20180901|2017-10-31 10:30,31,135.55,135.55,135.35,135.35,7
20180901|2017-10-31 11:00,31,135.25,135.25,135.25,135.25,7
20180901|2017-10-31 11:30,31,135.05,135.3,135.05,135.3,7
20180901|2017-10-31 12:00,31,135.35,135.8,135.3,135.75,30
20180901|2017-11-01 04:00,1,135.75,135.85,135.15,135.85,60
20180901|2017-11-01 04:30,1,135.7,135.7,135.7,135.7,5
20180901|2017-11-01 05:00,1,135.45,135.5,135.45,135.5,12
20180901|2017-11-01 05:30,1,135.3,135.55,135.3,135.5,17
20180901|2017-11-01 06:00,1,135.55,135.55,135.4,135.45,35
20180901|2017-11-01 06:30,1,135.6,135.6,135.6,135.6,2
20180901|2017-11-01 07:00,1,136.3,136.6,136.3,136.5,5
20180901|2017-11-01 07:30,1,135.6,135.6,133.95,133.95,271
20180901|2017-11-01 08:00,1,133.9,133.9,132.4,132.85,410
20180901|2017-11-01 08:30,1,132.8,132.85,132.2,132.35,145
20180901|2017-11-01 09:00,1,132.4,132.95,132.35,132.65,72
20180901|2017-11-01 09:30,1,132.55,132.6,132.35,132.35,60
20180901|2017-11-01 10:00,1,132.45,132.5,132.15,132.3,165
20180901|2017-11-01 10:30,1,132.1,132.4,132.05,132.15,57
20180901|2017-11-01 11:00,1,132.15,132.65,132.1,132.5,62
20180901|2017-11-01 11:30,1,132.75,133.05,132.65,132.7,34
20180901|2017-11-01 12:00,1,132.5,133.8,132.35,133.4,96
20180901|2017-11-02 04:00,2,134.25,134.25,133.45,133.55,68
20180901|2017-11-02 04:30,2,133.5,133.6,133.45,133.6,13
20180901|2017-11-02 05:00,2,133.55,133.65,133.5,133.55,33
20180901|2017-11-02 05:30,2,133.55,133.55,133.55,133.55,5
20180901|2017-11-02 06:00,2,133.4,133.4,133.4,133.4,12
20180901|2017-11-02 06:30,2,133.25,133.65,133.1,133.6,9
20180901|2017-11-02 07:00,2,133.65,133.8,133.25,133.8,20
20180901|2017-11-02 07:30,2,133.9,133.9,133.25,133.25,2
20180901|2017-11-02 08:00,2,134.15,134.25,133.9,134.25,21
20180901|2017-11-02 08:30,2,134.25,134.3,133.55,133.7,18
20180901|2017-11-02 09:00,2,134,134.15,134,134.15,24
20180901|2017-11-02 09:30,2,134.3,135.6,134.3,135.3,32
20180901|2017-11-02 10:30,2,136.1,137,136.1,136.45,37
20180901|2017-11-02 11:00,2,136.8,137,136.8,137,3
20180901|2017-11-02 11:30,2,137.5,137.7,137.5,137.65,31
20180901|2017-11-02 12:00,2,137.1,137.1,136.5,136.75,81
20180901|2017-11-03 04:00,3,137.35,137.65,137.3,137.5,12
20180901|2017-11-03 04:30,3,137.55,137.6,137.55,137.6,4
20180901|2017-11-03 05:00,3,137.25,137.25,136.8,136.8,9
20180901|2017-11-03 05:30,3,137.05,137.05,137.05,137.05,1
20180901|2017-11-03 06:00,3,136.8,136.8,136.65,136.65,6
20180901|2017-11-03 06:30,3,136.55,136.55,136.55,136.55,1
20180901|2017-11-03 07:00,3,136,136.45,135.95,136.4,16
20180901|2017-11-03 07:30,3,136.9,137.3,136.9,137.2,9
20180901|2017-11-03 08:00,3,137.15,137.15,136.55,136.55,10
20180901|2017-11-03 08:30,3,136.35,136.5,135.7,135.7,29
20180901|2017-11-03 09:00,3,135.45,135.8,135.45,135.65,14
20180901|2017-11-03 09:30,3,135.6,135.6,133.65,133.8,102
20180901|2017-11-03 10:00,3,133.75,134.2,133.75,134,35
20180901|2017-11-03 10:30,3,134.1,134.5,134.05,134.5,49
20180901|2017-11-03 11:00,3,134.45,134.55,134.25,134.55,6
20180901|2017-11-03 11:30,3,134.1,134.15,134.05,134.15,8
20180901|2017-11-03 12:00,3,134.35,134.6,134.25,134.35,109
20180901|2017-11-06 03:00,6,134.1,134.15,133.25,133.5,56
20180901|2017-11-06 03:30,6,133.45,133.55,132.8,133.55,16
20180901|2017-11-06 04:00,6,133.3,133.3,133.25,133.25,2
20180901|2017-11-06 04:30,6,133.65,133.65,133.4,133.4,7
20180901|2017-11-06 05:00,6,133.35,133.65,133.35,133.65,4
20180901|2017-11-06 05:30,6,133.8,133.85,133.6,133.85,7
20180901|2017-11-06 06:00,6,133.9,133.9,133.9,133.9,5
20180901|2017-11-06 06:30,6,134.1,134.1,134.1,134.1,4
20180901|2017-11-06 07:00,6,134.3,134.65,134.05,134.65,25
20180901|2017-11-06 07:30,6,134.75,134.9,134.45,134.9,12
20180901|2017-11-06 08:00,6,134.9,134.9,134.25,134.3,124
20180901|2017-11-06 08:30,6,134.15,134.3,133.75,134.3,30
20180901|2017-11-06 09:00,6,134.35,134.4,133.95,134,35
20180901|2017-11-06 09:30,6,134.2,135.3,134.2,135.25,17
20180901|2017-11-06 10:00,6,135.5,136.4,135.5,136.4,40
20180901|2017-11-06 10:30,6,136.5,136.7,136.4,136.5,34
20180901|2017-11-06 11:00,6,136.2,136.2,136.1,136.1,20
20180901|2017-11-06 11:30,6,136.05,136.05,135.85,135.85,27
20180901|2017-11-06 12:00,6,135.75,136.05,135.75,135.95,70
20180901|2017-11-07 03:00,7,136,136,135.55,135.55,39
20180901|2017-11-07 03:30,7,135.9,136.05,135.85,136.05,16
20180901|2017-11-07 04:00,7,135.9,135.9,135.7,135.8,6
20180901|2017-11-07 04:30,7,135.75,135.75,135.75,135.75,4
20180901|2017-11-07 05:00,7,135.7,135.7,135.05,135.05,17
20180901|2017-11-07 06:00,7,135.15,135.15,134.85,134.85,22
20180901|2017-11-07 06:30,7,135.1,135.1,135.05,135.05,8
20180901|2017-11-07 07:00,7,134.8,135.55,134.65,135.5,34
20180901|2017-11-07 07:30,7,135.45,135.8,135.1,135.25,13
20180901|2017-11-07 08:00,7,135.3,135.3,135.1,135.1,7
20180901|2017-11-07 08:30,7,135.25,135.45,134.9,134.9,25
20180901|2017-11-07 09:00,7,134.3,134.3,133.7,133.7,4
20180901|2017-11-07 09:30,7,134.15,134.5,134.15,134.5,20
20180901|2017-11-07 10:00,7,134.35,135.05,134.3,134.7,68
20180901|2017-11-07 10:30,7,134.85,135.55,134.75,135.55,14
20180901|2017-11-07 11:00,7,135.65,135.65,135,135.3,40
20180901|2017-11-07 11:30,7,135.25,135.35,135.15,135.15,6
20180901|2017-11-07 12:00,7,135.25,135.25,135.05,135.1,8
20180901|2017-11-08 03:00,8,135.6,135.75,135.55,135.75,17
20180901|2017-11-08 03:30,8,135.75,135.75,135.75,135.75,2
20180901|2017-11-08 04:00,8,135.85,135.85,135.65,135.8,5
20180901|2017-11-08 04:30,8,135.7,135.7,135.7,135.7,1
20180901|2017-11-08 05:00,8,135.65,135.65,135.6,135.6,4
20180901|2017-11-08 05:30,8,135.6,135.75,135.6,135.65,11
20180901|2017-11-08 06:00,8,135.5,135.5,135.3,135.3,17
20180901|2017-11-08 06:30,8,135.25,135.65,135.25,135.65,6
20180901|2017-11-08 07:00,8,135.95,136.15,135.7,135.75,20
20180901|2017-11-08 07:30,8,135.95,135.95,135.45,135.45,12
20180901|2017-11-08 08:00,8,135.6,135.6,135.45,135.45,4
20180901|2017-11-08 08:30,8,135.6,135.6,135.3,135.3,39
20180901|2017-11-08 09:00,8,135.25,135.35,135,135,93
20180901|2017-11-08 09:30,8,134.6,135.1,134.5,135.1,25
20180901|2017-11-08 10:00,8,134.95,134.95,134.85,134.9,8
20180901|2017-11-08 10:30,8,135.1,135.15,135.05,135.05,4
20180901|2017-11-08 11:00,8,135.25,135.25,135.1,135.25,26
20180901|2017-11-08 11:30,8,135.35,135.35,135.35,135.35,1
20180901|2017-11-08 12:00,8,135.35,136.25,135.35,135.85,141
20180901|2017-11-09 03:00,9,135.8,135.9,135.8,135.8,11
20180901|2017-11-09 03:30,9,136.05,136.05,135.8,135.8,6
20180901|2017-11-09 04:00,9,135.95,135.95,135.95,135.95,1
20180901|2017-11-09 04:30,9,135.95,135.95,135.95,135.95,1
20180901|2017-11-09 05:00,9,135.75,135.8,135.75,135.8,5
20180901|2017-11-09 05:30,9,135.85,136,135.85,136,6
20180901|2017-11-09 06:00,9,135.85,135.85,135.8,135.8,5
20180901|2017-11-09 07:00,9,135.5,135.85,135.35,135.85,24
20180901|2017-11-09 07:30,9,136.4,137.05,136.35,136.85,48
20180901|2017-11-09 08:00,9,137.05,137.4,136.6,136.6,77
20180901|2017-11-09 08:30,9,136.85,137.55,136.85,137.55,100
20180901|2017-11-09 09:00,9,137.15,137.15,137,137.1,7
20180901|2017-11-09 09:30,9,137.1,137.25,137,137.15,70
20180901|2017-11-09 10:00,9,136.95,137.2,136.95,137.05,21
20180901|2017-11-09 10:30,9,137,137.3,137,137,30
20180901|2017-11-09 11:00,9,136.45,136.5,136.1,136.3,49
20180901|2017-11-09 11:30,9,136.35,136.75,136.35,136.65,16
20180901|2017-11-09 12:00,9,136.35,136.7,136.1,136.35,74
20180901|2017-11-10 03:00,10,136.45,136.6,136.25,136.6,8
20180901|2017-11-10 05:00,10,136.15,136.3,136.1,136.3,25
20180901|2017-11-10 06:00,10,136.2,136.4,136.15,136.4,16
20180901|2017-11-10 06:30,10,136.1,136.1,135.85,135.95,57
20180901|2017-11-10 07:00,10,135.95,137.15,135.95,136.9,26
20180901|2017-11-10 07:30,10,137.1,137.2,136.85,137,7
20180901|2017-11-10 08:00,10,137.1,138.5,137.1,138.2,71
20180901|2017-11-10 08:30,10,138.1,138.15,137.9,137.9,47
20180901|2017-11-10 09:00,10,138,138.15,137.95,138.05,64
20180901|2017-11-10 09:30,10,137.7,137.75,137.55,137.7,18
20180901|2017-11-10 10:00,10,137.6,137.65,136.15,136.5,76
20180901|2017-11-10 10:30,10,136.5,137.4,136.5,136.8,22
20180901|2017-11-10 11:00,10,137,137.1,137,137.1,8
20180901|2017-11-10 11:30,10,137.2,137.2,137,137.05,13
20180901|2017-11-10 12:00,10,137.65,137.95,137.55,137.65,147
20180901|2017-11-13 03:00,13,137.9,137.9,137.4,137.4,34
20180901|2017-11-13 03:30,13,137.5,137.5,137.35,137.35,12
20180901|2017-11-13 04:00,13,137.35,137.35,137.05,137.05,28
20180901|2017-11-13 04:30,13,137.2,137.6,137.2,137.4,17
20180901|2017-11-13 05:00,13,137.35,137.35,137.1,137.1,7
20180901|2017-11-13 05:30,13,137.05,137.35,137.05,137.3,18
20180901|2017-11-13 06:00,13,137.45,137.45,137.05,137.05,12
20180901|2017-11-13 06:30,13,137.2,137.3,137.05,137.3,30
20180901|2017-11-13 07:00,13,137.3,138.05,137.3,138.05,30
20180901|2017-11-13 07:30,13,138.15,138.25,137.7,137.7,141
20180901|2017-11-13 08:00,13,137.8,138,137.8,137.9,8
20180901|2017-11-13 08:30,13,138,138.2,138,138.05,64
20180901|2017-11-13 09:00,13,138.05,138.1,137.6,137.65,32
20180901|2017-11-13 09:30,13,137.85,138,137.7,138,11
20180901|2017-11-13 10:00,13,137.9,138.05,137.9,137.9,13
20180901|2017-11-13 10:30,13,137.95,138.25,137.95,138.1,45
20180901|2017-11-13 11:00,13,138.2,138.2,138,138.05,63
20180901|2017-11-13 11:30,13,138.1,138.1,137.65,137.9,25
20180901|2017-11-13 12:00,13,137.8,137.8,137.45,137.45,20
20180901|2017-11-14 03:00,14,137.7,138.15,137.55,138.15,33
20180901|2017-11-14 03:30,14,138.1,138.1,138.05,138.05,7
20180901|2017-11-14 04:00,14,137.9,137.9,137.5,137.65,36
20180901|2017-11-14 04:30,14,137.6,137.85,137.6,137.8,30
20180901|2017-11-14 05:00,14,137.95,137.95,137.9,137.9,9
20180901|2017-11-14 05:30,14,137.85,137.85,137.85,137.85,3
20180901|2017-11-14 06:00,14,138.05,138.05,137.6,137.6,13
20180901|2017-11-14 06:30,14,137.9,137.9,137.9,137.9,2
20180901|2017-11-14 07:00,14,138.1,138.95,138.1,138.9,73
20180901|2017-11-14 07:30,14,138.95,139.3,138.75,138.9,24
20180901|2017-11-14 08:00,14,138.7,138.7,137.7,137.7,33
20180901|2017-11-14 08:30,14,137.55,137.55,134.65,135.1,294
20180901|2017-11-14 09:00,14,134.95,135.35,134.85,135.15,51
20180901|2017-11-14 09:30,14,135.2,135.95,135.2,135.85,35
20180901|2017-11-14 10:00,14,135.95,136.1,135.55,136.1,30
20180901|2017-11-14 10:30,14,136.75,136.75,136.4,136.45,31
20180901|2017-11-14 11:00,14,136.35,136.55,136.25,136.55,17
20180901|2017-11-14 11:30,14,136.5,137.6,136.45,137.5,107
20180901|2017-11-14 12:00,14,137.55,137.9,137,137.5,95
20180901|2017-11-15 03:00,15,137.35,137.8,137.15,137.7,12
20180901|2017-11-15 03:30,15,137.35,137.35,136.85,136.9,3
20180901|2017-11-15 04:00,15,137.05,137.05,137.05,137.05,1
20180901|2017-11-15 04:30,15,136.85,136.9,136.8,136.8,7
20180901|2017-11-15 05:00,15,137.15,137.15,137.15,137.15,1
20180901|2017-11-15 05:30,15,136.85,136.85,136.6,136.6,2
20180901|2017-11-15 06:00,15,136.95,137.15,136.9,137.15,7
20180901|2017-11-15 06:30,15,137.15,137.65,136.9,137.4,38
20180901|2017-11-15 07:00,15,137.45,137.6,137.45,137.6,6
20180901|2017-11-15 07:30,15,137.7,138.3,137.7,138.2,30
20180901|2017-11-15 08:00,15,138.15,138.15,136.2,136.35,47
20180901|2017-11-15 08:30,15,136.4,136.45,136.1,136.3,19
20180901|2017-11-15 09:00,15,136.7,137.25,136.7,137.25,29
20180901|2017-11-15 09:30,15,137.25,137.25,136.6,136.6,8
20180901|2017-11-15 10:00,15,136.4,136.75,136.4,136.75,17
20180901|2017-11-15 10:30,15,136.7,136.7,136.55,136.7,39
20180901|2017-11-15 11:00,15,136.55,136.65,136.55,136.65,8
20180901|2017-11-15 11:30,15,136.35,136.65,136.35,136.65,8
20180901|2017-11-15 12:00,15,136.6,137.2,136.6,137.05,15
20180901|2017-11-16 03:00,16,137.1,137.1,136.65,137,39
20180901|2017-11-16 03:30,16,137,137,137,137,1
20180901|2017-11-16 04:00,16,136.7,136.7,136.55,136.55,16
20180901|2017-11-16 04:30,16,136.7,136.7,136.55,136.55,38
20180901|2017-11-16 05:00,16,136.65,136.7,136.65,136.7,2
20180901|2017-11-16 05:30,16,136.65,136.65,136.65,136.65,2
20180901|2017-11-16 06:00,16,136.45,136.45,136.3,136.45,5
20180901|2017-11-16 06:30,16,136.9,136.9,136.9,136.9,4
20180901|2017-11-16 07:00,16,137,137.25,136.7,136.7,46
20180901|2017-11-16 07:30,16,136.8,137.6,136.8,137.4,27
20180901|2017-11-16 08:00,16,137.2,137.2,136.8,136.8,10
20180901|2017-11-16 08:30,16,136.75,137.4,136.55,137.4,35
20180901|2017-11-16 09:00,16,137.35,137.55,137.35,137.5,30
20180901|2017-11-16 09:30,16,137.4,137.65,137.3,137.55,12
20180901|2017-11-16 10:00,16,137.5,137.6,136.9,136.9,67
20180901|2017-11-16 10:30,16,136.8,136.8,136.6,136.75,19
20180901|2017-11-16 11:00,16,137.2,137.2,137.15,137.15,24
20180901|2017-11-16 11:30,16,137.15,137.2,137.15,137.2,5
20180901|2017-11-16 12:00,16,137.2,137.45,136.85,137,20
20180901|2017-11-17 03:00,17,136.65,136.85,136.55,136.8,9
20180901|2017-11-17 03:30,17,136.8,136.8,136.75,136.75,3
20180901|2017-11-17 04:00,17,136.75,136.85,136.75,136.85,5
20180901|2017-11-17 04:30,17,136.75,136.85,136.75,136.85,2
20180901|2017-11-17 05:00,17,136.6,136.6,135.55,135.65,28
20180901|2017-11-17 05:30,17,135.55,135.7,135.45,135.7,13
20180901|2017-11-17 07:00,17,136.2,136.2,136.05,136.05,2
20180901|2017-11-17 07:30,17,136.2,136.2,135.55,135.65,43
20180901|2017-11-17 08:00,17,135.7,136.05,135.2,136.05,62
20180901|2017-11-17 08:30,17,136,136.15,135.65,135.65,51
20180901|2017-11-17 09:00,17,135.6,135.65,134.85,134.85,60
20180901|2017-11-17 09:30,17,134.8,134.8,134,134.35,130
20180901|2017-11-17 10:00,17,134.3,134.45,134.25,134.45,40
20180901|2017-11-17 10:30,17,134.5,134.5,134.4,134.4,18
20180901|2017-11-17 11:00,17,134.55,134.55,134.4,134.4,13
20180901|2017-11-17 11:30,17,134.4,134.5,134.25,134.25,15
20180901|2017-11-17 12:00,17,134.4,134.5,134.1,134.1,27
20180901|2017-11-20 03:00,20,134,134,133.75,133.9,23
20180901|2017-11-20 03:30,20,134.05,134.15,133.95,134,25
20180901|2017-11-20 04:00,20,134,134,133.75,133.8,12
20180901|2017-11-20 04:30,20,133.8,133.9,133.75,133.85,24
20180901|2017-11-20 05:00,20,133.75,133.75,133.6,133.6,5
20180901|2017-11-20 05:30,20,133.65,133.65,133.5,133.55,17
20180901|2017-11-20 06:00,20,133.45,133.6,133.45,133.6,13
20180901|2017-11-20 06:30,20,133.8,133.85,133.65,133.65,9
20180901|2017-11-20 07:00,20,133.65,133.75,133.6,133.75,48
20180901|2017-11-20 07:30,20,133.3,133.3,132.65,132.9,47
20180901|2017-11-20 08:00,20,132.85,132.85,132.55,132.85,10
20180901|2017-11-20 08:30,20,132.65,132.65,132,132.15,154
20180901|2017-11-20 09:00,20,132.05,132.3,132,132.25,152
20180901|2017-11-20 09:30,20,132.2,132.9,132.15,132.6,43
20180901|2017-11-20 10:00,20,132.7,132.8,132.15,132.2,38
20180901|2017-11-20 10:30,20,132.15,132.15,131.8,131.95,99
20180901|2017-11-20 11:00,20,132.1,132.3,132.1,132.3,57
20180901|2017-11-20 11:30,20,132.2,132.2,131.75,131.9,123
20180901|2017-11-20 12:00,20,131.85,133,131.85,133,66
20180901|2017-11-21 03:00,21,133,133.25,132.75,133.15,77
20180901|2017-11-21 03:30,21,133.2,133.3,133.2,133.3,6
20180901|2017-11-21 04:30,21,133.05,133.25,133,133.05,13
20180901|2017-11-21 05:00,21,133.05,133.5,133.05,133.45,60
20180901|2017-11-21 05:30,21,133.3,133.3,133.1,133.15,24
20180901|2017-11-21 06:00,21,133.2,133.2,133.2,133.2,2
20180901|2017-11-21 06:30,21,133,133.1,133,133.1,4
20180901|2017-11-21 07:00,21,133.4,133.4,132.3,132.35,36
20180901|2017-11-21 07:30,21,132.8,133.1,132.45,133.05,31
20180901|2017-11-21 08:00,21,133.05,133.45,132.95,133.1,12
20180901|2017-11-21 08:30,21,133.1,133.8,133.1,133.65,24
20180901|2017-11-21 09:00,21,133.85,134.6,133.85,134.25,163
20180901|2017-11-21 09:30,21,134.45,135.15,134.35,135.05,55
20180901|2017-11-21 10:00,21,135.1,135.2,134.6,134.6,98
20180901|2017-11-21 10:30,21,134.7,134.75,134.45,134.6,77
20180901|2017-11-21 11:00,21,134.5,134.55,134,134,75
20180901|2017-11-21 11:30,21,133.8,134.15,133.8,133.85,83
20180901|2017-11-21 12:00,21,133.8,133.9,133.4,133.5,121
20180901|2017-11-22 03:00,22,133.55,133.65,133.5,133.65,39
20180901|2017-11-22 03:30,22,133.9,133.95,133.85,133.85,4
20180901|2017-11-22 04:00,22,133.8,133.8,133.8,133.8,6
20180901|2017-11-22 04:30,22,133.95,133.95,133.95,133.95,2
20180901|2017-11-22 06:00,22,133.95,133.95,133.95,133.95,7
20180901|2017-11-22 06:30,22,133.95,133.95,133.95,133.95,4
20180901|2017-11-22 07:00,22,133.95,134.2,133.9,134.2,17
20180901|2017-11-22 07:30,22,134.3,134.3,133.8,133.8,33
20180901|2017-11-22 08:00,22,133.7,133.75,133.7,133.75,2
20180901|2017-11-22 08:30,22,134.15,134.25,133.3,133.3,23
20180901|2017-11-22 09:00,22,133.65,134.15,133.65,133.95,18
20180901|2017-11-22 09:30,22,134,134.1,134,134.1,7
20180901|2017-11-22 10:30,22,134.5,134.5,134.5,134.5,1
20180901|2017-11-22 11:00,22,134.45,134.45,134.1,134.2,15
20180901|2017-11-22 11:30,22,134.2,134.2,133.85,133.85,19
20180901|2017-11-22 12:00,22,133.95,134.15,133.7,133.7,25
20180901|2017-11-24 03:00,24,134,134.15,134,134.1,6
20180901|2017-11-24 03:30,24,134.3,134.3,134.3,134.3,1
20180901|2017-11-24 04:00,24,134.25,134.4,134.25,134.4,2
20180901|2017-11-24 05:30,24,134.05,134.05,133.95,133.95,10
20180901|2017-11-24 06:00,24,134,134.05,134,134.05,6
20180901|2017-11-24 07:00,24,134.25,134.25,134.15,134.15,10
20180901|2017-11-24 07:30,24,134.5,134.8,134.5,134.55,46
20180901|2017-11-24 08:00,24,134.55,135.8,134.55,135.7,44
20180901|2017-11-24 08:30,24,135.7,136.2,135.65,136.2,75
20180901|2017-11-24 09:00,24,136.55,136.7,136.45,136.55,20
20180901|2017-11-24 09:30,24,136.45,137.3,136.45,136.55,71
20180901|2017-11-24 10:00,24,136.65,136.65,135.45,135.45,19
20180901|2017-11-24 10:30,24,135.55,135.55,135,135.4,17
20180901|2017-11-24 11:00,24,135.25,135.3,134.3,134.3,8
20180901|2017-11-24 11:30,24,134.15,134.25,134.05,134.05,9
20180901|2017-11-24 12:00,24,134.05,134.95,134.05,134.95,26
20180901|2017-11-27 03:00,27,134.5,134.55,134.5,134.55,2
20180901|2017-11-27 04:00,27,135.35,135.35,135.35,135.35,1
20180901|2017-11-27 04:30,27,135.15,135.15,135.1,135.1,13
20180901|2017-11-27 05:00,27,135.3,135.3,135.3,135.3,1
20180901|2017-11-27 06:00,27,135.1,135.2,135.05,135.05,9
20180901|2017-11-27 06:30,27,135.05,135.4,135.05,135.25,10
20180901|2017-11-27 07:00,27,135.4,135.4,135.4,135.4,1
20180901|2017-11-27 07:30,27,135.8,136.2,135.8,135.95,50
20180901|2017-11-27 08:00,27,135.8,135.8,135.1,135.1,6
20180901|2017-11-27 08:30,27,135.35,135.45,135.2,135.4,14
20180901|2017-11-27 09:00,27,135.4,135.4,135,135.05,6
20180901|2017-11-27 09:30,27,135.05,135.35,135,135.35,24
20180901|2017-11-27 10:00,27,135.4,135.4,134.75,134.75,4
20180901|2017-11-27 10:30,27,134.95,134.95,134.95,134.95,1
20180901|2017-11-27 11:00,27,134.95,135,134.95,135,4
20180901|2017-11-27 11:30,27,135.1,135.1,135,135,10
20180901|2017-11-27 12:00,27,135.1,135.1,134.8,134.8,28
20180901|2017-11-28 03:00,28,134.75,134.95,134.75,134.85,7
20180901|2017-11-28 03:30,28,134.25,134.25,134.15,134.15,2
20180901|2017-11-28 04:00,28,134.3,134.3,133.8,133.8,7
20180901|2017-11-28 05:00,28,134.1,134.15,134.1,134.15,8
20180901|2017-11-28 05:30,28,134.6,134.6,134.05,134.05,15
20180901|2017-11-28 07:00,28,133.65,134.35,133.6,134.35,4
20180901|2017-11-28 07:30,28,135,135,134.7,134.75,11
20180901|2017-11-28 08:00,28,135.05,135.2,135.05,135.2,8
20180901|2017-11-28 08:30,28,135.25,135.7,135.25,135.7,39
20180901|2017-11-28 09:00,28,136.15,136.15,136.1,136.1,31
20180901|2017-11-28 09:30,28,135.9,136.1,135.9,136.1,17
20180901|2017-11-28 10:00,28,136,136,135.8,135.8,2
20180901|2017-11-28 10:30,28,136.05,136.9,136.05,136.65,7
20180901|2017-11-28 11:00,28,136.7,136.7,136.55,136.6,4
20180901|2017-11-28 11:30,28,136.65,136.65,136.4,136.45,16
20180901|2017-11-28 12:00,28,136.55,136.85,136.35,136.45,35
20180901|2017-11-29 03:00,29,136.85,136.95,136.7,136.95,6
20180901|2017-11-29 03:30,29,136.75,136.75,136.75,136.75,1
20180901|2017-11-29 04:30,29,136.1,136.1,136.1,136.1,2
20180901|2017-11-29 06:30,29,137.35,137.35,137.35,137.35,2
20180901|2017-11-29 07:00,29,137.2,137.3,137.1,137.2,32
20180901|2017-11-29 07:30,29,137.5,138,137.5,138,39
20180901|2017-11-29 08:00,29,137.95,138,137.6,137.6,35
20180901|2017-11-29 08:30,29,137.6,138.1,137.6,138,36
20180901|2017-11-29 09:00,29,137.9,138.05,137.75,137.95,15
20180901|2017-11-29 09:30,29,137.95,138.5,137.95,138.35,68
20180901|2017-11-29 10:00,29,138.5,138.5,138.4,138.4,10
20180901|2017-11-29 10:30,29,138.35,139.45,138.3,138.7,109
20180901|2017-11-29 11:00,29,138.3,138.85,138.3,138.85,43
20180901|2017-11-29 11:30,29,138.9,138.9,138.6,138.6,18
20180901|2017-11-29 12:00,29,138.55,139.1,137.95,139,226
20180901|2017-11-30 03:00,30,139.5,139.5,139.2,139.2,6
20180901|2017-11-30 03:30,30,139,139.05,139,139.05,3
20180901|2017-11-30 04:30,30,139,139,138.75,138.75,28
20180901|2017-11-30 05:00,30,138.8,138.8,138.65,138.65,9
20180901|2017-11-30 05:30,30,138.7,138.8,138.7,138.8,5
20180901|2017-11-30 06:30,30,138.7,138.8,138.7,138.8,2
20180901|2017-11-30 07:00,30,139,139.3,138.95,138.95,32
20180901|2017-11-30 07:30,30,139.15,139.15,138.25,138.35,74
20180901|2017-11-30 08:00,30,138.5,138.8,138.25,138.8,16
20180901|2017-11-30 08:30,30,138.6,139,138.6,139,8
20180901|2017-11-30 09:00,30,138.9,139.15,138.9,138.95,14
20180901|2017-11-30 09:30,30,139.35,139.55,139.15,139.3,52
20180901|2017-11-30 10:00,30,139.15,139.15,134.9,135.95,172
20180901|2017-11-30 10:30,30,135.85,135.85,135.2,135.45,120
20180901|2017-11-30 11:00,30,135.5,135.5,134.75,135.3,83
20180901|2017-11-30 11:30,30,134.45,134.9,134.45,134.9,4
20180901|2017-11-30 12:00,30,135,135.45,134.8,135.2,117
20180901|2017-12-01 03:00,1,135.55,135.6,135.4,135.4,13
20180901|2017-12-01 03:30,1,135.5,135.65,135.5,135.65,32
20180901|2017-12-01 04:00,1,135.75,135.85,135.65,135.8,28
20180901|2017-12-01 04:30,1,135.45,135.45,135.45,135.45,14
20180901|2017-12-01 05:00,1,135.35,135.55,135.35,135.55,8
20180901|2017-12-01 06:00,1,135.7,135.75,135.55,135.7,47
20180901|2017-12-01 06:30,1,135.75,135.85,135.75,135.85,9
20180901|2017-12-01 07:00,1,135.75,135.75,135.5,135.5,11
20180901|2017-12-01 07:30,1,135.65,135.65,134.5,134.5,77
20180901|2017-12-01 08:00,1,135.45,135.65,135.45,135.65,12
20180901|2017-12-01 08:30,1,135.7,136.1,135.7,136,46
20180901|2017-12-01 09:00,1,136.6,136.6,136.3,136.45,23
20180901|2017-12-01 09:30,1,136.6,136.65,136.55,136.55,46
20180901|2017-12-01 10:00,1,136.7,136.7,136.7,136.7,1
20180901|2017-12-01 10:30,1,136.35,136.4,136.2,136.2,26
20180901|2017-12-01 11:00,1,136.35,136.35,136.35,136.35,4
20180901|2017-12-01 11:30,1,136.35,136.35,136,136.25,15
20180901|2017-12-01 12:00,1,136.25,136.25,136.1,136.2,39
20180901|2017-12-04 03:00,4,135.55,135.75,135.45,135.45,15
20180901|2017-12-04 03:30,4,135.65,135.65,135.65,135.65,1
20180901|2017-12-04 04:00,4,135.75,135.75,135.6,135.6,23
20180901|2017-12-04 04:30,4,135.65,135.65,135.65,135.65,8
20180901|2017-12-04 05:00,4,135.5,135.5,135.5,135.5,1
20180901|2017-12-04 05:30,4,135.55,135.65,135.55,135.6,12
20180901|2017-12-04 06:00,4,135.65,135.65,135.6,135.6,18
20180901|2017-12-04 07:00,4,135.9,136.25,135.9,136.15,28
20180901|2017-12-04 07:30,4,136.15,136.8,136.15,136.8,22
20180901|2017-12-04 08:00,4,136.35,136.35,136.35,136.35,1
20180901|2017-12-04 08:30,4,136.45,136.45,135.95,135.95,7
20180901|2017-12-04 09:00,4,136.05,136.25,135.8,136,16
20180901|2017-12-04 09:30,4,136,136,135.85,135.85,7
20180901|2017-12-04 10:00,4,136.25,136.3,136.25,136.3,2
20180901|2017-12-04 10:30,4,136.5,136.5,136,136,2
20180901|2017-12-04 11:00,4,135.6,135.6,135.45,135.55,11
20180901|2017-12-04 11:30,4,135.1,135.1,134.75,134.9,13
20180901|2017-12-04 12:00,4,135,135.15,134.95,135.05,42
20180901|2017-12-05 03:00,5,134.8,134.8,134.7,134.7,2
20180901|2017-12-05 04:30,5,134.45,134.45,134.1,134.3,63
20180901|2017-12-05 05:00,5,134.45,134.45,134.45,134.45,2
20180901|2017-12-05 05:30,5,134.5,134.5,134.45,134.45,6
20180901|2017-12-05 06:00,5,134.35,134.5,134.35,134.5,50
20180901|2017-12-05 06:30,5,134.7,134.7,134.35,134.45,59
20180901|2017-12-05 07:00,5,134.5,134.55,134.15,134.15,9
20180901|2017-12-05 07:30,5,134.1,134.15,133.75,133.9,20
20180901|2017-12-05 08:00,5,134.15,134.35,134.1,134.1,3
20180901|2017-12-05 08:30,5,134.1,134.2,133.95,134.1,27
20180901|2017-12-05 09:00,5,134.5,135.3,134.4,135.3,15
20180901|2017-12-05 09:30,5,135.15,135.15,134.3,134.3,25
20180901|2017-12-05 10:00,5,134.1,134.3,134.1,134.3,15
20180901|2017-12-05 10:30,5,134.2,134.2,134.2,134.2,1
20180901|2017-12-05 11:00,5,134.2,134.5,134.2,134.45,53
20180901|2017-12-05 11:30,5,134.3,134.3,134.1,134.25,15
20180901|2017-12-05 12:00,5,134.25,134.4,133.85,133.9,62
20180901|2017-12-06 03:00,6,133.7,133.8,133.7,133.8,4
20180901|2017-12-06 03:30,6,133.85,133.85,133.85,133.85,1
20180901|2017-12-06 04:00,6,133.8,133.8,133.8,133.8,2
20180901|2017-12-06 04:30,6,133.85,133.85,133.75,133.75,2
20180901|2017-12-06 05:30,6,133.9,133.9,133.9,133.9,1
20180901|2017-12-06 06:00,6,133.65,133.65,133.65,133.65,2
20180901|2017-12-06 06:30,6,133.6,133.65,133.6,133.65,7
20180901|2017-12-06 07:00,6,133.6,133.6,132.95,132.95,19
20180901|2017-12-06 07:30,6,133.25,133.45,133.15,133.35,10
20180901|2017-12-06 08:00,6,133,133.15,132.85,133.15,19
20180901|2017-12-06 08:30,6,133.2,133.2,132.9,132.9,6
20180901|2017-12-06 09:00,6,132.85,132.85,132.6,132.65,24
20180901|2017-12-06 09:30,6,132.75,133.05,132.75,133,8
20180901|2017-12-06 10:00,6,133.3,133.45,133.1,133.1,13
20180901|2017-12-06 10:30,6,133,133,132.85,132.85,22
20180901|2017-12-06 11:00,6,132.85,132.95,132.7,132.95,47
20180901|2017-12-06 11:30,6,132.85,132.85,132.65,132.65,13
20180901|2017-12-06 12:00,6,132.7,132.8,132.65,132.65,13
20180901|2017-12-07 03:00,7,133.05,133.05,132.75,132.9,34
20180901|2017-12-07 04:00,7,132.95,132.95,132.6,132.65,10
20180901|2017-12-07 04:30,7,132.5,132.6,132.5,132.6,23
20180901|2017-12-07 05:00,7,132.35,132.35,132.15,132.15,10
20180901|2017-12-07 05:30,7,132.3,132.3,132.3,132.3,4
20180901|2017-12-07 06:00,7,132.35,132.4,132.35,132.4,3
20180901|2017-12-07 07:00,7,132.4,132.4,132.2,132.2,10
20180901|2017-12-07 07:30,7,132.2,132.2,131.8,131.8,196
20180901|2017-12-07 08:00,7,131.9,131.95,131.7,131.95,42
20180901|2017-12-07 08:30,7,132,132.7,132,132.25,29
20180901|2017-12-07 09:00,7,132.1,132.5,131.9,132.4,221
20180901|2017-12-07 09:30,7,132.35,132.5,131.85,131.9,142
20180901|2017-12-07 10:00,7,131.85,131.85,130.3,130.3,216
20180901|2017-12-07 10:30,7,130.4,130.45,129.2,129.2,763
20180901|2017-12-07 11:00,7,129.6,130.35,129.55,129.95,199
20180901|2017-12-07 11:30,7,129.9,130.35,129.9,129.95,55
20180901|2017-12-07 12:00,7,129.85,130.2,129.7,129.75,192
20180901|2017-12-08 03:00,8,129.9,130.2,129.8,130.15,43
20180901|2017-12-08 03:30,8,130.3,130.5,130.3,130.5,58
20180901|2017-12-08 04:00,8,130.5,130.5,130.5,130.5,1
20180901|2017-12-08 04:30,8,130.6,130.6,130.6,130.6,2
20180901|2017-12-08 06:00,8,130.4,130.5,130.4,130.5,3
20180901|2017-12-08 06:30,8,130.5,130.8,130.5,130.7,74
20180901|2017-12-08 07:00,8,130.5,130.5,129.95,130.1,119
20180901|2017-12-08 07:30,8,130.05,130.25,129.85,129.95,151
20180901|2017-12-08 08:00,8,130.05,130.05,129.8,129.9,32
20180901|2017-12-08 08:30,8,129.6,129.7,129.35,129.55,222
20180901|2017-12-08 09:00,8,129.5,129.65,129.2,129.25,103
20180901|2017-12-08 09:30,8,129.3,129.3,128.95,129.15,40
20180901|2017-12-08 10:00,8,129.05,130.35,129.05,130.35,34
20180901|2017-12-08 10:30,8,130.4,130.45,130,130.3,39
20180901|2017-12-08 11:00,8,130.15,130.2,129.95,130.1,75
20180901|2017-12-08 11:30,8,130,130.2,129.95,130,42
20180901|2017-12-08 12:00,8,130.05,130.1,129.3,129.5,47
20180901|2017-12-11 03:00,11,129.4,129.4,129.2,129.25,10
20180901|2017-12-11 03:30,11,129.2,129.45,129.2,129.45,6
20180901|2017-12-11 04:00,11,129.25,129.35,129.25,129.35,22
20180901|2017-12-11 04:30,11,129.4,129.4,129.4,129.4,5
20180901|2017-12-11 05:30,11,129.15,129.15,129.05,129.15,52
20180901|2017-12-11 06:00,11,129.15,129.35,129.15,129.15,10
20180901|2017-12-11 06:30,11,129.25,129.25,129.15,129.2,6
20180901|2017-12-11 07:00,11,129,129,128.15,128.15,128
20180901|2017-12-11 07:30,11,128.35,128.5,128,128,326
20180901|2017-12-11 08:00,11,128.3,128.9,128.3,128.9,28
20180901|2017-12-11 08:30,11,128.9,129.25,128.5,128.85,88
20180901|2017-12-11 09:00,11,128.8,128.95,128.5,128.75,49
20180901|2017-12-11 09:30,11,128.55,128.55,128.4,128.4,5
20180901|2017-12-11 10:00,11,128.3,128.45,128.2,128.45,66
20180901|2017-12-11 10:30,11,128.05,128.15,128.05,128.15,25
20180901|2017-12-11 11:00,11,128.1,128.15,126.55,127,353
20180901|2017-12-11 11:30,11,127.25,127.25,126.6,126.95,205
20180901|2017-12-11 12:00,11,127,127.1,126.75,126.95,110
20180901|2017-12-12 03:00,12,127.5,127.85,127.2,127.85,28
20180901|2017-12-12 03:30,12,128.1,128.1,127.55,127.55,15
20180901|2017-12-12 04:00,12,127.45,127.45,127.45,127.45,6
20180901|2017-12-12 04:30,12,127.5,128,127.5,127.9,29
20180901|2017-12-12 05:00,12,127.7,127.85,127.55,127.85,38
20180901|2017-12-12 05:30,12,127.8,127.8,127.55,127.6,45
20180901|2017-12-12 06:00,12,127.55,127.55,127.55,127.55,1
20180901|2017-12-12 06:30,12,127.55,127.65,127.3,127.4,38
20180901|2017-12-12 07:00,12,127.4,127.45,126.6,126.65,132
20180901|2017-12-12 07:30,12,126.95,127.6,126.95,127.6,60
20180901|2017-12-12 08:00,12,127.6,127.75,127.35,127.35,46
20180901|2017-12-12 08:30,12,127.45,127.45,126.55,126.75,100
20180901|2017-12-12 09:00,12,126.6,126.6,126.3,126.35,74
20180901|2017-12-12 09:30,12,126.3,126.45,126,126.3,197
20180901|2017-12-12 10:00,12,126.25,126.3,126,126.15,62
20180901|2017-12-12 10:30,12,126.3,126.45,126,126,66
20180901|2017-12-12 11:00,12,125.95,126.05,125.7,126.05,61
20180901|2017-12-12 11:30,12,126.15,126.3,126,126.15,99
20180901|2017-12-12 12:00,12,126,126.1,125.2,125.7,276
20180901|2017-12-13 03:00,13,126.4,126.4,125.9,126.05,49
20180901|2017-12-13 03:30,13,126.4,126.65,126.2,126.65,114
20180901|2017-12-13 04:00,13,126.45,126.65,126.45,126.65,50
20180901|2017-12-13 04:30,13,126.6,126.65,126.45,126.45,32
20180901|2017-12-13 05:30,13,126.4,126.6,126.25,126.25,25
20180901|2017-12-13 06:00,13,126.25,126.3,126.25,126.3,9
20180901|2017-12-13 06:30,13,126.35,126.7,126.35,126.6,57
20180901|2017-12-13 07:00,13,126.6,126.7,126.2,126.45,18
20180901|2017-12-13 07:30,13,126.5,127,126.5,126.85,16
20180901|2017-12-13 08:00,13,126.65,126.8,126.55,126.55,20
20180901|2017-12-13 08:30,13,126.55,126.8,126.05,126.4,85
20180901|2017-12-13 09:00,13,126.5,126.65,126.35,126.65,33
20180901|2017-12-13 09:30,13,126.7,127,126.35,127,124
20180901|2017-12-13 10:00,13,127,127.5,126.85,127.4,90
20180901|2017-12-13 10:30,13,127.4,127.4,126.65,126.65,24
20180901|2017-12-13 11:00,13,126.8,126.8,126.65,126.65,15
20180901|2017-12-13 11:30,13,126.65,126.8,126.6,126.8,64
20180901|2017-12-13 12:00,13,127.05,127.05,126.75,126.85,46
20180901|2017-12-14 03:00,14,127.25,127.5,127.2,127.5,17
20180901|2017-12-14 03:30,14,127.35,127.8,127.35,127.8,12
20180901|2017-12-14 04:00,14,127.75,127.75,127.45,127.5,20
20180901|2017-12-14 04:30,14,127.5,127.95,127.5,127.95,26
20180901|2017-12-14 05:00,14,127.8,127.9,127.75,127.9,8
20180901|2017-12-14 05:30,14,127.75,127.8,127.7,127.7,9
20180901|2017-12-14 06:00,14,127.55,127.55,127.4,127.5,24
20180901|2017-12-14 06:30,14,127.4,127.4,127.3,127.3,6
20180901|2017-12-14 07:00,14,127.15,127.2,127.15,127.2,6
20180901|2017-12-14 07:30,14,127,127.3,126.7,126.95,33
20180901|2017-12-14 08:00,14,127.2,127.95,127.2,127.5,24
20180901|2017-12-14 08:30,14,127.3,127.4,127.3,127.35,17
20180901|2017-12-14 09:00,14,127,127.25,126.75,127.25,10
20180901|2017-12-14 09:30,14,126.95,127,126.95,127,3
20180901|2017-12-14 10:00,14,126.95,127.2,126.8,127.15,49
20180901|2017-12-14 10:30,14,127.1,127.2,126.8,126.8,42
20180901|2017-12-14 11:00,14,126.75,126.95,126.75,126.95,12
20180901|2017-12-14 11:30,14,126.95,127.05,126.8,126.8,35
20180901|2017-12-14 12:00,14,126.8,127.1,126.8,127.1,52
20180901|2017-12-15 03:00,15,127.3,127.45,127.3,127.45,8
20180901|2017-12-15 03:30,15,127.6,127.6,127.35,127.35,15
20180901|2017-12-15 04:00,15,127.35,127.35,127.25,127.25,57
20180901|2017-12-15 04:30,15,127.35,127.35,127.25,127.25,18
20180901|2017-12-15 05:00,15,127.15,127.15,127.15,127.15,1
20180901|2017-12-15 05:30,15,127.55,127.55,127.45,127.45,11
20180901|2017-12-15 06:30,15,127.4,127.7,127.35,127.7,24
20180901|2017-12-15 07:00,15,127.85,128.6,127.85,128.55,38
20180901|2017-12-15 07:30,15,128.6,128.95,128.3,128.6,34
20180901|2017-12-15 08:00,15,128.4,128.4,128.4,128.4,3
20180901|2017-12-15 08:30,15,127.55,127.7,127.55,127.55,3
20180901|2017-12-15 09:00,15,127.75,127.95,127.75,127.75,7
20180901|2017-12-15 09:30,15,127.7,127.85,127.65,127.65,43
20180901|2017-12-15 10:00,15,127.65,127.7,127.35,127.6,53
20180901|2017-12-15 10:30,15,127.6,127.8,127.6,127.6,17
20180901|2017-12-15 11:00,15,127.6,127.65,127.45,127.6,17
20180901|2017-12-15 11:30,15,127.55,127.75,127.55,127.75,9
20180901|2017-12-15 12:00,15,127.65,127.7,127.35,127.5,71
20180901|2017-12-18 03:00,18,128.2,128.7,128.2,128.65,26
20180901|2017-12-18 03:30,18,128.9,129.2,128.9,129.15,26
20180901|2017-12-18 04:00,18,128.8,128.8,128.65,128.65,4
20180901|2017-12-18 04:30,18,128.8,128.8,128.8,128.8,1
20180901|2017-12-18 05:00,18,128.95,129.1,128.95,129.1,5
20180901|2017-12-18 05:30,18,129.1,129.1,129.1,129.1,9
20180901|2017-12-18 06:00,18,129.1,129.1,129.05,129.1,25
20180901|2017-12-18 07:00,18,128.75,129,128.75,129,16
20180901|2017-12-18 07:30,18,128.85,129,128.85,129,6
20180901|2017-12-18 08:00,18,129.35,129.8,129.35,129.7,15
20180901|2017-12-18 08:30,18,129.25,129.75,129.25,129.75,3
20180901|2017-12-18 09:00,18,129.6,129.65,129.5,129.65,4
20180901|2017-12-18 09:30,18,130,130.45,130,130.05,36
20180901|2017-12-18 10:00,18,129.95,129.95,129.85,129.85,5
20180901|2017-12-18 10:30,18,129.7,129.9,129.65,129.65,19
20180901|2017-12-18 11:00,18,129.75,129.75,129.35,129.4,20
20180901|2017-12-18 11:30,18,129.1,129.5,129.05,129.35,44
20180901|2017-12-18 12:00,18,129.15,129.2,128.7,128.9,30
20180901|2017-12-19 03:00,19,128.9,129.15,128.7,129.15,5
20180901|2017-12-19 03:30,19,128.9,128.9,128.9,128.9,5
20180901|2017-12-19 04:00,19,128.4,128.5,128.4,128.5,14
20180901|2017-12-19 04:30,19,128.65,128.65,128.65,128.65,2
20180901|2017-12-19 05:00,19,128.7,128.75,128.7,128.75,6
20180901|2017-12-19 05:30,19,128.8,128.8,128.8,128.8,3
20180901|2017-12-19 06:00,19,128.6,128.6,128.5,128.5,19
20180901|2017-12-19 06:30,19,128.5,128.5,128.35,128.35,7
20180901|2017-12-19 07:00,19,129.25,129.25,129.25,129.25,19
20180901|2017-12-19 07:30,19,129.35,129.35,128.85,128.85,6
20180901|2017-12-19 08:00,19,128.55,128.7,128.35,128.5,52
20180901|2017-12-19 08:30,19,128.4,129.15,128.35,128.95,41
20180901|2017-12-19 09:00,19,128.85,129.3,128.75,129.3,13
20180901|2017-12-19 09:30,19,128.95,128.95,128.7,128.7,30
20180901|2017-12-19 10:00,19,128.8,128.8,128.8,128.8,1
20180901|2017-12-19 10:30,19,128.8,128.8,128.45,128.6,26
20180901|2017-12-19 11:00,19,128.35,128.35,128,128.25,63
20180901|2017-12-19 11:30,19,128.25,128.4,128.1,128.1,31
20180901|2017-12-19 12:00,19,128.25,128.85,128.2,128.85,95
20180901|2017-12-20 03:00,20,129.85,129.85,129.4,129.6,28
20180901|2017-12-20 03:30,20,129.65,129.65,129.65,129.65,6
20180901|2017-12-20 04:00,20,129.5,129.5,129.45,129.45,5
20180901|2017-12-20 04:30,20,129.4,129.4,129.15,129.25,43
20180901|2017-12-20 05:00,20,129.3,129.65,129.3,129.65,23
20180901|2017-12-20 05:30,20,129.5,129.5,129.4,129.4,2
20180901|2017-12-20 06:00,20,129.4,129.4,129.2,129.25,22
20180901|2017-12-20 06:30,20,129.45,129.5,129.45,129.45,57
20180901|2017-12-20 07:00,20,129.45,129.8,129.45,129.8,29
20180901|2017-12-20 08:00,20,129.85,130.25,129.75,129.8,16
20180901|2017-12-20 08:30,20,129.85,130.2,129.85,130.2,16
20180901|2017-12-20 09:00,20,130.3,130.4,130.15,130.3,23
20180901|2017-12-20 09:30,20,130.35,130.4,129.95,130.1,22
20180901|2017-12-20 10:00,20,130.2,130.35,130.2,130.2,8
20180901|2017-12-20 10:30,20,130.25,130.6,130.2,130.2,82
20180901|2017-12-20 11:00,20,130.35,130.55,130.15,130.45,40
20180901|2017-12-20 11:30,20,130.4,131,130.4,130.75,18
20180901|2017-12-20 12:00,20,130.3,130.4,130.05,130.15,13
20180901|2017-12-21 03:00,21,129.85,130,129.75,130,11
20180901|2017-12-21 03:30,21,130,130,130,130,1
20180901|2017-12-21 04:00,21,130.2,130.2,130.2,130.2,5
20180901|2017-12-21 05:00,21,130.2,130.2,130.2,130.2,1
20180901|2017-12-21 06:30,21,130.05,130.05,129.7,129.75,44
20180901|2017-12-21 07:00,21,130.35,130.35,129.95,130.05,27
20180901|2017-12-21 07:30,21,129.8,129.85,128.85,128.85,32
20180901|2017-12-21 08:00,21,128.9,128.9,128.5,128.5,29
20180901|2017-12-21 08:30,21,128.75,128.9,128.55,128.8,16
20180901|2017-12-21 09:00,21,128.55,128.75,128.55,128.7,12
20180901|2017-12-21 09:30,21,128.8,129.25,128.8,129.1,54
20180901|2017-12-21 10:00,21,129.2,129.25,129.05,129.05,31
20180901|2017-12-21 10:30,21,129.3,129.3,129.25,129.25,2
20180901|2017-12-21 11:00,21,129.55,129.55,129.45,129.45,8
20180901|2017-12-21 11:30,21,129.4,129.65,129.35,129.45,21
20180901|2017-12-21 12:00,21,129.5,129.55,129.1,129.1,31
20180901|2017-12-22 03:00,22,129.55,129.6,129.35,129.35,5
20180901|2017-12-22 03:30,22,129.3,129.3,129.3,129.3,2
20180901|2017-12-22 04:00,22,129,129.2,128.95,129.2,23
20180901|2017-12-22 04:30,22,129.1,129.1,129.1,129.1,1
20180901|2017-12-22 05:00,22,128.85,128.85,128.75,128.75,17
20180901|2017-12-22 06:00,22,128.5,128.6,128.45,128.6,8
20180901|2017-12-22 06:30,22,128.8,129,128.8,129,20
20180901|2017-12-22 07:00,22,129.05,129.1,128.6,128.85,88
20180901|2017-12-22 07:30,22,128.95,128.95,128.75,128.75,16
20180901|2017-12-22 08:00,22,128.7,128.85,128.7,128.8,16
20180901|2017-12-22 08:30,22,128.95,129,127.85,127.9,135
20180901|2017-12-22 09:00,22,127.55,127.9,127.3,127.3,77
20180901|2017-12-22 09:30,22,127.35,127.4,126.7,126.75,91
20180901|2017-12-22 10:00,22,126.85,127.3,126.75,127.3,54
20180901|2017-12-22 10:30,22,127.1,127.1,126.9,127,31
20180901|2017-12-22 11:00,22,127.1,127.35,127.1,127.3,24
20180901|2017-12-22 11:30,22,127.3,127.35,127.05,127.25,22
20180901|2017-12-22 12:00,22,127.3,127.7,127.15,127.5,44
20180901|2017-12-26 07:00,26,127.85,128.15,127.75,128.15,15
20180901|2017-12-26 07:30,26,128.3,128.9,128.2,128.9,23
20180901|2017-12-26 08:00,26,128.6,128.6,128.6,128.6,1
20180901|2017-12-26 08:30,26,128.4,128.4,128.4,128.4,1
20180901|2017-12-26 09:00,26,128.5,128.5,128.45,128.45,2
20180901|2017-12-26 09:30,26,128.75,128.8,128.5,128.5,22
20180901|2017-12-26 10:00,26,128.55,128.8,128.35,128.8,40
20180901|2017-12-26 10:30,26,128.65,128.7,128.45,128.7,26
20180901|2017-12-26 11:30,26,128.7,128.7,128.6,128.65,32
20180901|2017-12-26 12:00,26,128.6,129.4,128.6,129.2,33
20180901|2017-12-27 03:00,27,129.4,129.6,129.2,129.45,12
20180901|2017-12-27 04:00,27,129.65,129.65,129.65,129.65,6
20180901|2017-12-27 05:00,27,129.7,129.9,129.7,129.9,3
20180901|2017-12-27 05:30,27,129.8,129.8,129.8,129.8,1
20180901|2017-12-27 06:00,27,129.7,129.9,129.7,129.9,3
20180901|2017-12-27 06:30,27,129.55,129.55,129.45,129.45,9
20180901|2017-12-27 07:00,27,129.3,129.35,129.05,129.05,20
20180901|2017-12-27 07:30,27,129.35,130.3,129.35,130.1,38
20180901|2017-12-27 08:00,27,130.35,130.4,130,130,12
20180901|2017-12-27 08:30,27,130.1,130.25,129.95,129.95,24
20180901|2017-12-27 09:00,27,130,130.25,130,130.25,20
20180901|2017-12-27 09:30,27,130.2,131.5,130.2,130.9,183
20180901|2017-12-27 10:00,27,131.05,131.25,130.9,130.9,37
20180901|2017-12-27 10:30,27,130.8,130.8,130.7,130.75,44
20180901|2017-12-27 11:00,27,130.75,130.75,130.75,130.75,1
20180901|2017-12-27 11:30,27,130.7,130.85,130.7,130.85,13
20180901|2017-12-27 12:00,27,131.1,131.65,131.1,131.4,82
20180901|2017-12-28 03:00,28,131.15,131.15,131.15,131.15,1
20180901|2017-12-28 04:00,28,131.15,131.15,131,131,2
20180901|2017-12-28 05:30,28,130.85,130.85,130.85,130.85,11
20180901|2017-12-28 06:00,28,131.15,131.15,131.05,131.05,2
20180901|2017-12-28 06:30,28,130.95,131,130.85,131,6
20180901|2017-12-28 07:00,28,131.05,131.35,131.05,131.25,31
20180901|2017-12-28 07:30,28,131.6,131.7,131.6,131.6,8
20180901|2017-12-28 08:00,28,131.35,131.35,130.75,130.8,10
20180901|2017-12-28 08:30,28,130.95,130.95,130.85,130.85,3
20180901|2017-12-28 09:00,28,130.75,130.75,130.35,130.35,11
20180901|2017-12-28 09:30,28,130.45,130.8,130.45,130.7,14
20180901|2017-12-28 10:00,28,130.65,130.85,130.55,130.8,23
20180901|2017-12-28 10:30,28,131.05,131.05,131,131,13
20180901|2017-12-28 11:00,28,130.75,130.85,130.6,130.85,46
20180901|2017-12-28 11:30,28,130.95,131.2,130.95,131.2,15
20180901|2017-12-28 12:00,28,131.25,132,131.25,132,35
20180901|2017-12-29 03:00,29,131.8,132,131.65,132,17
20180901|2017-12-29 03:30,29,132.15,132.35,132.15,132.35,29
20180901|2017-12-29 04:00,29,132.1,132.1,132.1,132.1,1
20180901|2017-12-29 04:30,29,131.85,131.9,131.85,131.9,3
20180901|2017-12-29 05:00,29,131.85,131.85,131.55,131.55,2
20180901|2017-12-29 05:30,29,131.7,131.7,131.7,131.7,7
20180901|2017-12-29 06:00,29,131.6,131.65,131.6,131.65,3
20180901|2017-12-29 06:30,29,131.75,131.75,131.75,131.75,3
20180901|2017-12-29 07:00,29,131.9,132.2,131.9,132,24
20180901|2017-12-29 07:30,29,132.05,132.25,131.95,132.25,3
20180901|2017-12-29 08:00,29,132,132.3,131.95,132.3,52
20180901|2017-12-29 08:30,29,132.4,132.8,132.35,132.35,35
20180901|2017-12-29 09:00,29,132.15,132.15,131.65,132.1,16
20180901|2017-12-29 09:30,29,132.35,132.5,132.2,132.45,17
20180901|2017-12-29 10:00,29,132.55,132.65,132.55,132.65,29
20180901|2017-12-29 10:30,29,132.5,132.5,132.5,132.5,3
20180901|2017-12-29 11:00,29,132.6,132.9,132.55,132.9,7
20180901|2017-12-29 11:30,29,133.1,133.1,132.75,132.95,8
20180901|2017-12-29 12:00,29,133.15,133.5,133.1,133.2,102
20180901|2018-01-02 03:00,2,133.4,133.4,133.4,133.4,2
20180901|2018-01-02 03:30,2,133.4,133.75,133.4,133.65,5
20180901|2018-01-02 04:30,2,133.7,133.7,133.7,133.7,2
20180901|2018-01-02 05:00,2,133.9,134.1,133.9,134,5
20180901|2018-01-02 05:30,2,134.25,134.25,134.25,134.25,3
20180901|2018-01-02 06:00,2,134.25,134.25,134.25,134.25,1
20180901|2018-01-02 06:30,2,134.1,134.65,134.1,134.65,13
20180901|2018-01-02 07:00,2,134.65,135.15,134.65,135.05,43
20180901|2018-01-02 07:30,2,135.45,135.6,135.3,135.6,5
20180901|2018-01-02 08:00,2,135.65,135.8,134.85,134.85,23
20180901|2018-01-02 08:30,2,134.85,135.5,134.85,135.3,68
20180901|2018-01-02 09:00,2,135.4,135.55,135.4,135.55,30
20180901|2018-01-02 09:30,2,135.55,135.65,135.45,135.65,45
20180901|2018-01-02 10:00,2,135.85,136.3,135.75,136.2,143
20180901|2018-01-02 10:30,2,136.15,136.45,136.15,136.3,133
20180901|2018-01-02 11:00,2,136.4,136.6,136.1,136.3,68
20180901|2018-01-02 11:30,2,136.3,136.75,136.3,136.75,22
20180901|2018-01-02 12:00,2,136.7,137.5,136.7,136.8,177
20180901|2018-01-03 03:00,3,136.8,136.8,136.6,136.7,20
20180901|2018-01-03 03:30,3,136.7,136.85,136.6,136.7,14
20180901|2018-01-03 04:00,3,136.3,136.3,135.75,135.75,15
20180901|2018-01-03 04:30,3,135.85,136.4,135.85,136.3,6
20180901|2018-01-03 05:00,3,136.2,136.2,136.2,136.2,2
20180901|2018-01-03 05:30,3,136.25,136.35,136.25,136.3,44
20180901|2018-01-03 06:00,3,136.1,136.25,136.1,136.25,29
20180901|2018-01-03 06:30,3,136.25,136.35,135.95,136.35,253
20180901|2018-01-03 07:00,3,136.7,136.7,136.15,136.3,54
20180901|2018-01-03 07:30,3,136.55,136.8,136.45,136.75,12
20180901|2018-01-03 08:00,3,136.8,136.95,136.45,136.85,13
20180901|2018-01-03 08:30,3,136.7,137.65,136.7,137.65,80
20180901|2018-01-03 09:00,3,137.65,138.05,136.5,136.5,95
20180901|2018-01-03 09:30,3,136.75,137.1,136.25,136.25,62
20180901|2018-01-03 10:00,3,136.5,136.6,133.25,134.95,193
20180901|2018-01-03 10:30,3,134.9,135.35,134.8,135.15,62
20180901|2018-01-03 11:00,3,135.15,135.95,135.15,135.65,17
20180901|2018-01-03 11:30,3,135.45,136,135.2,136,182
20180901|2018-01-03 12:00,3,136,136,135.4,135.45,198
20180901|2018-01-04 03:00,4,135.3,135.4,135.15,135.4,12
20180901|2018-01-04 03:30,4,135.5,135.55,135.35,135.55,13
20180901|2018-01-04 04:00,4,135.3,135.3,135.3,135.3,4
20180901|2018-01-04 05:00,4,135.35,135.35,135.35,135.35,1
20180901|2018-01-04 06:30,4,135.1,135.1,134.55,134.8,8
20180901|2018-01-04 07:00,4,134.7,134.7,133.7,133.7,58
20180901|2018-01-04 07:30,4,133.8,134.45,133.8,134.4,16
20180901|2018-01-04 08:00,4,134.55,134.6,134.4,134.6,25
20180901|2018-01-04 08:30,4,134.4,134.55,134.25,134.45,39
20180901|2018-01-04 09:00,4,134.65,135.3,134.6,135.3,32
20180901|2018-01-04 09:30,4,135.1,135.85,134.9,135.75,32
20180901|2018-01-04 10:00,4,135.65,135.75,135.3,135.35,41
20180901|2018-01-04 10:30,4,135.4,136.15,135.4,136.15,15
20180901|2018-01-04 11:00,4,136.2,136.2,135.75,135.75,68
20180901|2018-01-04 11:30,4,135.75,136.05,135.75,136.05,55
20180901|2018-01-04 12:00,4,136.1,136.65,136.1,136.45,168
20180901|2018-01-05 03:00,5,136.1,136.25,136,136,6
20180901|2018-01-05 04:30,5,135.6,135.6,135.6,135.6,6
20180901|2018-01-05 05:00,5,135.9,135.9,135.9,135.9,4
20180901|2018-01-05 05:30,5,135.95,135.95,135.65,135.75,32
20180901|2018-01-05 06:00,5,135.75,135.75,135.3,135.45,73
20180901|2018-01-05 06:30,5,135.4,135.45,135,135.3,17
20180901|2018-01-05 07:00,5,135.65,135.95,135.5,135.85,58
20180901|2018-01-05 07:30,5,136,136.2,136,136.2,6
20180901|2018-01-05 08:00,5,136.25,136.25,135.4,135.5,64
20180901|2018-01-05 08:30,5,135.35,135.7,135.35,135.7,14
20180901|2018-01-05 09:00,5,135.75,136.05,135.75,135.8,24
20180901|2018-01-05 09:30,5,135.75,135.8,135.7,135.8,11
20180901|2018-01-05 10:00,5,135.8,135.8,135,135.05,43
20180901|2018-01-05 10:30,5,134.95,135.3,134.9,135.25,21
20180901|2018-01-05 11:00,5,135.25,135.25,135.15,135.15,10
20180901|2018-01-05 11:30,5,135.45,135.45,135.15,135.15,9
20180901|2018-01-05 12:00,5,135.3,135.35,135.15,135.2,31
20180901|2018-01-08 03:00,8,134.55,134.55,133.95,134.3,37
20180901|2018-01-08 03:30,8,134.25,134.25,133.65,133.9,14
20180901|2018-01-08 05:00,8,133.85,133.85,133.85,133.85,1
20180901|2018-01-08 05:30,8,133.55,133.55,133.25,133.25,12
20180901|2018-01-08 06:00,8,133.1,133.15,132.2,133.15,99
20180901|2018-01-08 06:30,8,133.2,133.5,133.2,133.3,18
20180901|2018-01-08 07:00,8,133,133.1,132.75,132.75,107
20180901|2018-01-08 07:30,8,132.55,132.9,132.3,132.6,20
20180901|2018-01-08 08:00,8,132.5,133.2,132.4,133.2,42
20180901|2018-01-08 08:30,8,133.15,133.25,132.55,132.55,14
20180901|2018-01-08 09:00,8,131.95,131.95,131.6,131.75,16
20180901|2018-01-08 09:30,8,131.8,132.2,131.8,132.05,61
20180901|2018-01-08 10:00,8,132.05,132.15,131.7,131.7,30
20180901|2018-01-08 10:30,8,131.65,131.85,131.35,131.85,74
20180901|2018-01-08 11:00,8,131.85,132.1,131.85,132.05,13
20180901|2018-01-08 11:30,8,132.2,132.45,132.2,132.45,21
20180901|2018-01-08 12:00,8,132.5,132.75,131.9,131.9,287
20180901|2018-01-09 03:00,9,132.3,132.3,131.85,131.9,46
20180901|2018-01-09 03:30,9,131.8,131.8,131.8,131.8,6
20180901|2018-01-09 04:00,9,131.75,131.75,131.5,131.5,46
20180901|2018-01-09 04:30,9,131.35,131.35,131.25,131.3,27
20180901|2018-01-09 05:00,9,131.15,131.15,131.1,131.1,15
20180901|2018-01-09 05:30,9,131.25,131.3,131.25,131.3,7
20180901|2018-01-09 06:00,9,131.3,131.45,131.3,131.4,7
20180901|2018-01-09 06:30,9,131.25,131.25,130.8,130.85,26
20180901|2018-01-09 07:00,9,130.85,130.85,129.85,129.9,82
20180901|2018-01-09 07:30,9,129.85,130.35,129.6,130.35,80
20180901|2018-01-09 08:00,9,130.3,130.65,130.05,130.25,77
20180901|2018-01-09 08:30,9,130.3,130.8,130.2,130.8,105
20180901|2018-01-09 09:00,9,131,131.6,131,131.1,26
20180901|2018-01-09 09:30,9,131.15,131.2,131.1,131.2,4
20180901|2018-01-09 10:00,9,131.25,131.45,131.15,131.35,14
20180901|2018-01-09 10:30,9,131.45,131.85,131.45,131.8,53
20180901|2018-01-09 11:00,9,131.8,131.85,131.55,131.55,192
20180901|2018-01-09 11:30,9,131.8,131.85,131.7,131.85,87
20180901|2018-01-09 12:00,9,131.85,132.25,131.8,132.1,267
20180901|2018-01-10 03:00,10,132.3,132.55,132.25,132.3,28
20180901|2018-01-10 03:30,10,132.4,132.4,132.4,132.4,2
20180901|2018-01-10 04:00,10,132.05,132.05,131.8,131.8,11
20180901|2018-01-10 04:30,10,131.7,132.3,131.7,132.1,14
20180901|2018-01-10 05:00,10,132.3,132.3,132.3,132.3,2
20180901|2018-01-10 05:30,10,132.65,132.9,132.6,132.7,12
20180901|2018-01-10 06:00,10,132.75,132.75,132.3,132.3,10
20180901|2018-01-10 06:30,10,132.35,132.35,132.25,132.25,6
20180901|2018-01-10 07:00,10,132.1,132.3,131.3,131.3,28
20180901|2018-01-10 07:30,10,131.05,131.35,130.95,131,16
20180901|2018-01-10 08:00,10,130.8,131.05,130.45,130.8,34
20180901|2018-01-10 08:30,10,130.75,130.8,130.2,130.8,76
20180901|2018-01-10 09:00,10,130.6,130.95,130.6,130.9,23
20180901|2018-01-10 09:30,10,130.95,131.05,130.55,130.7,22
20180901|2018-01-10 10:00,10,131,131.2,130.8,130.8,57
20180901|2018-01-10 10:30,10,130.8,131,130.7,131,37
20180901|2018-01-10 11:00,10,131.25,131.35,130.9,131.1,137
20180901|2018-01-10 11:30,10,130.75,130.75,130.7,130.75,24
20180901|2018-01-10 12:00,10,130.6,131.15,130.35,131.15,130
20180901|2018-01-11 03:00,11,131.1,131.1,130.75,130.9,16
20180901|2018-01-11 03:30,11,130.3,130.3,130.3,130.3,3
20180901|2018-01-11 04:00,11,130.45,130.65,130.4,130.6,19
20180901|2018-01-11 05:00,11,130.3,130.45,130.3,130.45,4
20180901|2018-01-11 05:30,11,130.4,130.4,129.75,129.75,41
20180901|2018-01-11 06:00,11,130,130.25,129.85,129.85,10
20180901|2018-01-11 06:30,11,129.95,130,129.95,129.95,3
20180901|2018-01-11 07:00,11,129.9,129.9,129.35,129.5,111
20180901|2018-01-11 07:30,11,129.75,129.95,129.5,129.55,65
20180901|2018-01-11 08:00,11,129.6,129.65,129.4,129.45,35
20180901|2018-01-11 08:30,11,129.6,129.75,129.4,129.75,116
20180901|2018-01-11 09:00,11,129.65,130.25,129.65,130,19
20180901|2018-01-11 09:30,11,130,130.45,130,130.45,21
20180901|2018-01-11 10:00,11,130.55,130.65,130.15,130.35,46
20180901|2018-01-11 10:30,11,130.05,130.05,129.9,129.95,23
20180901|2018-01-11 11:00,11,129.8,130.05,129.8,130.05,40
20180901|2018-01-11 11:30,11,130.1,130.2,129.9,129.95,29
20180901|2018-01-11 12:00,11,130,130.1,129.55,129.65,212
20180901|2018-01-12 03:00,12,129.95,130.3,129.9,130.15,54
20180901|2018-01-12 03:30,12,130.35,130.35,130.05,130.15,25
20180901|2018-01-12 04:00,12,130,130,129.9,129.95,9
20180901|2018-01-12 04:30,12,130.1,130.3,130.1,130.3,7
20180901|2018-01-12 05:00,12,130.15,130.15,130.15,130.15,5
20180901|2018-01-12 05:30,12,130.2,130.2,130.2,130.2,1
20180901|2018-01-12 06:30,12,130.05,130.2,130.05,130.2,17
20180901|2018-01-12 07:00,12,129.95,129.95,129.65,129.95,16
20180901|2018-01-12 07:30,12,129.6,129.65,129.5,129.6,49
20180901|2018-01-12 08:00,12,129.45,130.2,129.45,130.1,69
20180901|2018-01-12 08:30,12,130,130,129.65,129.65,16
20180901|2018-01-12 09:00,12,129.4,129.4,129,129,24
20180901|2018-01-12 09:30,12,129.45,129.45,129.15,129.15,65
20180901|2018-01-12 10:00,12,129.15,129.15,128.35,128.6,75
20180901|2018-01-12 10:30,12,128.65,128.75,128.55,128.65,23
20180901|2018-01-12 11:00,12,128.45,128.8,128.15,128.6,134
20180901|2018-01-12 11:30,12,128.7,129.15,128.65,129.15,103
20180901|2018-01-12 12:00,12,129.1,129.6,129.1,129.6,48
20180901|2018-01-16 03:00,16,129.2,129.2,128.45,128.45,83
20180901|2018-01-16 03:30,16,128.55,128.9,128.55,128.9,14
20180901|2018-01-16 04:00,16,128.65,128.65,128.45,128.45,12
20180901|2018-01-16 04:30,16,128.45,128.45,128.05,128.05,21
20180901|2018-01-16 05:00,16,128.35,128.35,128.35,128.35,2
20180901|2018-01-16 05:30,16,128.45,128.45,128.35,128.35,4
20180901|2018-01-16 06:00,16,128.7,128.9,128.7,128.9,28
20180901|2018-01-16 06:30,16,128.75,128.75,128.6,128.6,13
20180901|2018-01-16 07:00,16,128.6,128.7,128,128,19
20180901|2018-01-16 07:30,16,128.1,128.1,127.9,128.05,38
20180901|2018-01-16 08:00,16,128.05,128.45,128.05,128.2,55
20180901|2018-01-16 08:30,16,128.1,128.15,127.85,128,14
20180901|2018-01-16 09:00,16,128.05,128.05,127.6,127.7,48
20180901|2018-01-16 09:30,16,127.7,127.9,127.6,127.8,23
20180901|2018-01-16 10:00,16,127.65,127.75,127.6,127.75,177
20180901|2018-01-16 10:30,16,127.65,127.65,127.4,127.5,121
20180901|2018-01-16 11:00,16,127.3,127.5,127.05,127.5,45
20180901|2018-01-16 11:30,16,127.35,127.35,127.2,127.3,60
20180901|2018-01-16 12:00,16,127.3,128.05,127.25,128,157
20180901|2018-01-17 03:00,17,128.5,128.5,128,128.05,23
20180901|2018-01-17 03:30,17,128.1,128.2,128,128.05,12
20180901|2018-01-17 04:00,17,128.05,128.05,127.8,128.05,14
20180901|2018-01-17 04:30,17,128.15,128.15,128.05,128.05,8
20180901|2018-01-17 05:00,17,128.05,128.25,128.05,128.25,7
20180901|2018-01-17 06:00,17,128.25,128.25,128.1,128.1,13
20180901|2018-01-17 06:30,17,128.1,128.3,128.1,128.25,13
20180901|2018-01-17 07:00,17,128.1,128.2,127.7,127.7,333
20180901|2018-01-17 07:30,17,127.65,127.75,127.5,127.65,52
20180901|2018-01-17 08:00,17,128,129.8,127.9,129.55,169
20180901|2018-01-17 08:30,17,129.45,129.55,129.15,129.3,95
20180901|2018-01-17 09:00,17,129.45,129.45,129.3,129.3,31
20180901|2018-01-17 09:30,17,129.35,129.35,129,129.3,51
20180901|2018-01-17 10:00,17,129.25,130.2,128.95,130.05,53
20180901|2018-01-17 10:30,17,130.2,130.2,129.9,129.95,73
20180901|2018-01-17 11:00,17,130,130.35,129.9,130.15,68
20180901|2018-01-17 11:30,17,130.25,130.9,130.25,130.35,62
20180901|2018-01-17 12:00,17,130.5,130.5,130.05,130.3,118
20180901|2018-01-18 03:00,18,130.9,131,130.7,130.75,43
20180901|2018-01-18 03:30,18,130.7,130.7,130.65,130.65,4
20180901|2018-01-18 04:00,18,130.8,130.8,130.65,130.7,12
20180901|2018-01-18 04:30,18,130.6,130.6,130.6,130.6,5
20180901|2018-01-18 05:00,18,130.55,130.85,130.55,130.75,14
20180901|2018-01-18 05:30,18,130.75,130.75,130.5,130.6,12
20180901|2018-01-18 06:00,18,130.6,130.6,130.6,130.6,1
20180901|2018-01-18 06:30,18,130.35,130.35,129.8,129.8,32
20180901|2018-01-18 07:00,18,129.7,130,129.1,129.1,33
20180901|2018-01-18 07:30,18,129.05,129.6,129,129.35,32
20180901|2018-01-18 08:00,18,129.1,129.1,128.7,128.95,37
20180901|2018-01-18 08:30,18,129.15,129.8,129.15,129.8,26
20180901|2018-01-18 09:00,18,129.35,129.35,128.8,128.9,64
20180901|2018-01-18 09:30,18,128.9,128.9,128.4,128.7,32
20180901|2018-01-18 10:00,18,128.5,128.95,128.5,128.9,18
20180901|2018-01-18 10:30,18,128.7,128.8,128.5,128.7,78
20180901|2018-01-18 11:00,18,128.75,128.75,128.75,128.75,2
20180901|2018-01-18 11:30,18,128.9,128.9,128.65,128.65,54
20180901|2018-01-18 12:00,18,128.6,128.6,128.15,128.15,169
20180901|2018-01-19 03:00,19,128.5,128.7,128.5,128.7,2
20180901|2018-01-19 03:30,19,128.65,128.7,128.6,128.7,4
20180901|2018-01-19 04:00,19,128.4,128.4,128.4,128.4,1
20180901|2018-01-19 04:30,19,128.4,128.4,128.25,128.25,2
20180901|2018-01-19 05:00,19,128.35,128.4,128.1,128.4,45
20180901|2018-01-19 05:30,19,128.45,128.5,128.3,128.5,15
20180901|2018-01-19 06:00,19,128.6,128.9,128.55,128.55,41
20180901|2018-01-19 06:30,19,128.45,128.45,128.45,128.45,8
20180901|2018-01-19 07:00,19,128.05,128.45,128.05,128.45,37
20180901|2018-01-19 07:30,19,128,128,127.45,127.6,162
20180901|2018-01-19 08:00,19,127.55,127.55,126.9,126.9,335
20180901|2018-01-19 08:30,19,126.9,127.75,126.85,127.75,103
20180901|2018-01-19 09:00,19,127.85,128.65,127.75,128.15,68
20180901|2018-01-19 09:30,19,128.15,128.25,127.9,127.9,47
20180901|2018-01-19 10:00,19,128.1,128.4,128,128.4,63
20180901|2018-01-19 10:30,19,128.6,128.6,128.05,128.2,83
20180901|2018-01-19 11:00,19,128.2,128.2,128.05,128.15,44
20180901|2018-01-19 11:30,19,128.15,128.2,128.05,128.05,60
20180901|2018-01-19 12:00,19,128.1,128.65,128,128.45,128
20180901|2018-01-22 03:00,22,128.9,129.3,128.9,129.3,12
20180901|2018-01-22 03:30,22,129.25,129.25,129.2,129.2,6
20180901|2018-01-22 04:30,22,129.05,129.05,129,129,3
20180901|2018-01-22 05:00,22,129.25,129.35,129.05,129.05,9
20180901|2018-01-22 05:30,22,129,129,128.95,128.95,41
20180901|2018-01-22 06:00,22,128.95,128.95,128.95,128.95,6
20180901|2018-01-22 06:30,22,128.8,129.45,128.75,129.45,45
20180901|2018-01-22 07:00,22,129.9,130.15,129.8,130.1,49
20180901|2018-01-22 07:30,22,130.05,130.2,130.05,130.05,3
20180901|2018-01-22 08:00,22,130.1,130.1,129.7,129.7,45
20180901|2018-01-22 08:30,22,129.8,129.8,129.5,129.8,11
20180901|2018-01-22 09:00,22,129.9,129.95,129.75,129.95,7
20180901|2018-01-22 09:30,22,129.9,130.4,129.85,130.05,51
20180901|2018-01-22 10:00,22,129.95,129.95,129.8,129.9,23
20180901|2018-01-22 10:30,22,130,130.05,129.8,129.95,25
20180901|2018-01-22 11:00,22,129.95,129.95,129.5,129.8,42
20180901|2018-01-22 11:30,22,129.8,130,129.8,130,20
20180901|2018-01-22 12:00,22,130.05,130.05,129.5,129.6,71
20180901|2018-01-23 03:00,23,129.35,129.45,129.25,129.4,19
20180901|2018-01-23 03:30,23,129.2,129.3,129.1,129.1,18
20180901|2018-01-23 04:00,23,129,129.05,128.95,128.95,31
20180901|2018-01-23 04:30,23,128.85,128.95,128.55,128.55,60
20180901|2018-01-23 05:00,23,128.55,128.65,128.55,128.65,4
20180901|2018-01-23 05:30,23,128.4,128.7,128.4,128.7,4
20180901|2018-01-23 06:00,23,128.55,128.7,128.5,128.5,7
20180901|2018-01-23 06:30,23,128.75,128.75,128.6,128.6,8
20180901|2018-01-23 07:00,23,128.55,128.55,128.1,128.3,127
20180901|2018-01-23 07:30,23,128.2,128.7,127.85,128.35,148
20180901|2018-01-23 08:00,23,128.3,128.35,128.1,128.35,10
20180901|2018-01-23 08:30,23,128.45,128.45,128.15,128.35,14
20180901|2018-01-23 09:00,23,128.3,128.3,127.95,128.15,28
20180901|2018-01-23 09:30,23,128.5,128.5,128,128.15,28
20180901|2018-01-23 10:00,23,128.2,128.25,127.9,128,18
20180901|2018-01-23 10:30,23,128.1,128.15,127.95,127.95,42
20180901|2018-01-23 11:00,23,128,128.1,127.95,128.05,17
20180901|2018-01-23 11:30,23,127.95,128.05,127.85,127.95,33
20180901|2018-01-23 12:00,23,127.95,128.25,127.9,128.1,83
20180901|2018-01-24 03:00,24,128.45,128.45,128.2,128.2,19
20180901|2018-01-24 03:30,24,128.3,128.35,128.25,128.3,53
20180901|2018-01-24 04:00,24,128.3,128.3,128.15,128.2,39
20180901|2018-01-24 04:30,24,128.25,128.25,128.15,128.15,7
20180901|2018-01-24 05:00,24,128,128.3,128,128.3,5
20180901|2018-01-24 05:30,24,128.45,128.45,128.4,128.4,11
20180901|2018-01-24 06:00,24,128.25,128.4,128.2,128.3,50
20180901|2018-01-24 06:30,24,128.45,129.05,128.3,129.05,12
20180901|2018-01-24 07:00,24,128.8,129.2,128.65,129.2,43
20180901|2018-01-24 07:30,24,129.2,129.3,129,129.2,46
20180901|2018-01-24 08:00,24,129.05,129.65,128.85,129.65,22
20180901|2018-01-24 08:30,24,129.85,130,129.25,129.35,61
20180901|2018-01-24 09:00,24,129.5,129.6,129.1,129.25,9
20180901|2018-01-24 09:30,24,129.35,129.7,129.35,129.7,27
20180901|2018-01-24 10:00,24,129.55,129.6,129.35,129.45,60
20180901|2018-01-24 10:30,24,129.45,130,129.4,130,80
20180901|2018-01-24 11:00,24,130.05,130.15,129.9,129.9,29
20180901|2018-01-24 11:30,24,129.9,129.9,129.75,129.75,5
20180901|2018-01-24 12:00,24,129.65,129.9,129.4,129.45,102
20180901|2018-01-25 03:00,25,129.85,131.55,129.85,131,88
20180901|2018-01-25 03:30,25,131.05,132,131.05,131.85,111
20180901|2018-01-25 04:00,25,131.6,131.6,131.4,131.45,25
20180901|2018-01-25 04:30,25,131.45,131.45,131.25,131.25,4
20180901|2018-01-25 05:00,25,131.5,131.55,131.5,131.5,4
20180901|2018-01-25 05:30,25,131.55,131.6,131.4,131.6,27
20180901|2018-01-25 06:00,25,131.6,131.7,131.4,131.5,19
20180901|2018-01-25 06:30,25,131.4,131.4,131.1,131.4,51
20180901|2018-01-25 07:00,25,131.3,131.35,130.7,131.2,52
20180901|2018-01-25 07:30,25,131.35,132.05,131.35,131.95,109
20180901|2018-01-25 08:00,25,131.95,132.55,131.95,132.3,167
20180901|2018-01-25 08:30,25,132.3,132.35,130.5,130.7,162
20180901|2018-01-25 09:00,25,130.65,131,130.45,130.75,59
20180901|2018-01-25 09:30,25,130.8,130.85,129.25,130.05,153
20180901|2018-01-25 10:00,25,130.05,130.15,129.6,129.85,125
20180901|2018-01-25 10:30,25,130,130.5,130,130.05,35
20180901|2018-01-25 11:00,25,130,130.65,130,130.6,15
20180901|2018-01-25 11:30,25,130.55,130.95,130.55,130.95,74
20180901|2018-01-25 12:00,25,130.95,130.95,130.45,130.85,108
20180901|2018-01-26 03:00,26,130.9,131.4,130.85,131.4,31
20180901|2018-01-26 03:30,26,131.05,131.05,131.05,131.05,5
20180901|2018-01-26 04:00,26,130.85,130.85,130.85,130.85,2
20180901|2018-01-26 04:30,26,130.9,130.9,130.85,130.85,4
20180901|2018-01-26 05:00,26,131.15,131.4,131.15,131.4,16
20180901|2018-01-26 05:30,26,131.35,131.35,131.35,131.35,3
20180901|2018-01-26 06:30,26,131.1,131.45,131.1,131.45,68
20180901|2018-01-26 07:00,26,131.4,131.75,131.25,131.25,136
20180901|2018-01-26 07:30,26,131.3,131.65,131.1,131.6,76
20180901|2018-01-26 08:00,26,131.55,131.55,130.8,131.05,100
20180901|2018-01-26 08:30,26,131.35,132,131.35,132,30
20180901|2018-01-26 09:00,26,131.9,132.1,131.7,131.75,75
20180901|2018-01-26 09:30,26,131.7,131.95,131.65,131.65,75
20180901|2018-01-26 10:00,26,131.75,131.9,131.55,131.8,108
20180901|2018-01-26 10:30,26,132,132.1,131.65,131.8,92
20180901|2018-01-26 11:00,26,131.9,132.15,131.8,131.8,49
20180901|2018-01-26 11:30,26,131.65,132.2,131.55,132.2,99
20180901|2018-01-26 12:00,26,132.25,132.35,132.05,132.3,66
20180901|2018-01-29 03:00,29,132.9,132.9,132.5,132.5,81
20180901|2018-01-29 03:30,29,132.6,132.6,132.5,132.5,11
20180901|2018-01-29 04:00,29,132.6,132.6,132.55,132.55,6
20180901|2018-01-29 04:30,29,132.6,132.6,132.5,132.55,16
20180901|2018-01-29 05:30,29,132.5,132.5,132.5,132.5,6
20180901|2018-01-29 06:00,29,132.3,132.35,132.05,132.05,8
20180901|2018-01-29 06:30,29,132,132,131.7,131.8,12
20180901|2018-01-29 07:00,29,131.85,132.65,131.85,132.65,81
20180901|2018-01-29 07:30,29,132.5,132.9,132.3,132.7,88
20180901|2018-01-29 08:00,29,132.45,132.45,131.65,131.7,105
20180901|2018-01-29 08:30,29,131.8,131.9,130.65,131.2,271
20180901|2018-01-29 09:00,29,131.25,131.65,131.25,131.65,91
20180901|2018-01-29 09:30,29,131.65,132,131.65,131.8,237
20180901|2018-01-29 10:00,29,131.75,132,131.7,132,38
20180901|2018-01-29 10:30,29,131.95,132.4,131.95,132.4,51
20180901|2018-01-29 11:00,29,132.3,132.4,131.9,132,110
20180901|2018-01-29 11:30,29,131.9,132.35,131.9,132.35,48
20180901|2018-01-29 12:00,29,132.35,132.35,131.65,131.65,101
20180901|2018-01-30 03:00,30,131.65,131.75,131.6,131.6,22
20180901|2018-01-30 03:30,30,131.35,131.55,131.25,131.55,16
20180901|2018-01-30 04:00,30,131.55,131.7,131.55,131.7,10
20180901|2018-01-30 04:30,30,131.8,131.8,131.8,131.8,5
20180901|2018-01-30 05:00,30,131.7,132,131.7,132,156
20180901|2018-01-30 05:30,30,132.1,132.1,131.75,131.75,25
20180901|2018-01-30 06:00,30,131.8,131.8,131.7,131.7,61
20180901|2018-01-30 06:30,30,131.55,131.65,131.25,131.25,20
20180901|2018-01-30 07:00,30,131.35,131.5,131.05,131.3,32
20180901|2018-01-30 07:30,30,131.1,131.55,131.1,131.55,23
20180901|2018-01-30 08:00,30,131.65,131.65,130.9,131.1,75
20180901|2018-01-30 08:30,30,131.25,131.25,129.55,129.8,159
20180901|2018-01-30 09:00,30,129.8,130.2,129.7,130.1,75
20180901|2018-01-30 09:30,30,129.85,129.95,129.7,129.75,179
20180901|2018-01-30 10:00,30,129.9,130,128.7,129.1,173
20180901|2018-01-30 10:30,30,128.9,129.15,128.75,129,144
20180901|2018-01-30 11:00,30,129,129.3,128.95,129.25,74
20180901|2018-01-30 11:30,30,129.4,129.55,129.15,129.45,76
20180901|2018-01-30 12:00,30,129.5,129.55,129.05,129.3,131
20180901|2018-01-31 03:00,31,129.6,129.6,129.35,129.35,7
20180901|2018-01-31 03:30,31,129.45,129.45,129.3,129.35,15
20180901|2018-01-31 04:00,31,129.35,129.5,129.35,129.5,3
20180901|2018-01-31 04:30,31,129.6,129.6,129.5,129.6,9
20180901|2018-01-31 05:00,31,129.7,129.7,129.7,129.7,1
20180901|2018-01-31 05:30,31,129.7,129.95,129.7,129.95,23
20180901|2018-01-31 06:00,31,129.85,129.85,129.8,129.8,7
20180901|2018-01-31 06:30,31,129.75,129.85,129.6,129.6,43
20180901|2018-01-31 07:00,31,129.7,130.05,129.7,130,17
20180901|2018-01-31 07:30,31,130.25,130.3,130.05,130.3,59
20180901|2018-01-31 08:00,31,130.05,130.25,129.75,130.25,36
20180901|2018-01-31 08:30,31,130.05,130.05,129.35,129.5,48
20180901|2018-01-31 09:00,31,129.7,129.7,129.1,129.3,105
20180901|2018-01-31 09:30,31,129.3,129.85,129.25,129.45,60
20180901|2018-01-31 10:00,31,129.8,130.1,129.4,129.4,53
20180901|2018-01-31 10:30,31,129.45,129.6,129.1,129.1,46
20180901|2018-01-31 11:00,31,129.1,129.2,128.9,129.2,60
20180901|2018-01-31 11:30,31,129.2,129.25,128.5,128.5,92
20180901|2018-01-31 12:00,31,128.45,129.2,128.35,129.15,188
20180901|2018-02-01 03:00,1,129,129,128.85,128.9,28
20180901|2018-02-01 03:30,1,128.9,129.15,128.9,129.15,77
20180901|2018-02-01 04:00,1,129.15,129.3,129,129,6
20180901|2018-02-01 04:30,1,129.1,129.2,128.85,128.85,22
20180901|2018-02-01 05:00,1,128.85,128.9,128.65,128.65,16
20180901|2018-02-01 05:30,1,128.75,128.9,128.75,128.85,30
20180901|2018-02-01 06:00,1,128.85,128.9,128.75,128.85,15
20180901|2018-02-01 06:30,1,128.55,128.55,128.4,128.4,24
20180901|2018-02-01 07:00,1,128.45,128.65,128.2,128.65,133
20180901|2018-02-01 07:30,1,128.65,128.65,128,128,84
20180901|2018-02-01 08:00,1,127.9,127.9,127.55,127.85,166
20180901|2018-02-01 08:30,1,127.7,128.3,127.5,127.95,50
20180901|2018-02-01 09:00,1,128.05,128.4,128.05,128.4,20
20180901|2018-02-01 09:30,1,128.55,128.8,128.45,128.45,51
20180901|2018-02-01 10:00,1,128.5,128.7,128.1,128.15,24
20180901|2018-02-01 10:30,1,128.15,128.55,128.1,128.55,38
20180901|2018-02-01 11:00,1,128.55,128.55,128.2,128.35,37
20180901|2018-02-01 11:30,1,128.25,128.25,127.8,128.1,71
20180901|2018-02-01 12:00,1,128.3,128.6,128.2,128.55,225
20180901|2018-02-02 03:00,2,128.9,128.9,128.2,128.2,45
20180901|2018-02-02 03:30,2,128.2,128.4,128.2,128.4,225
20180901|2018-02-02 04:00,2,128.15,128.2,128.05,128.05,19
20180901|2018-02-02 04:30,2,128.05,128.05,128,128.05,7
20180901|2018-02-02 05:00,2,128,128,127.9,127.95,5
20180901|2018-02-02 05:30,2,127.85,127.85,127.8,127.8,24
20180901|2018-02-02 06:00,2,127.7,127.85,127.65,127.7,24
20180901|2018-02-02 06:30,2,127.8,127.9,127.8,127.9,25
20180901|2018-02-02 07:00,2,127.85,128.4,127.8,128.4,46
20180901|2018-02-02 07:30,2,128.15,128.15,127.25,127.25,165
20180901|2018-02-02 08:00,2,127.2,128.05,127.2,127.95,93
20180901|2018-02-02 08:30,2,128,128,127.55,127.55,81
20180901|2018-02-02 09:00,2,127.45,127.75,127.35,127.65,119
20180901|2018-02-02 09:30,2,127.65,127.75,127.45,127.55,58
20180901|2018-02-02 10:00,2,127.4,127.4,127.05,127.3,216
20180901|2018-02-02 10:30,2,127.4,127.8,127.25,127.65,82
20180901|2018-02-02 11:00,2,127.55,127.75,127.4,127.65,83
20180901|2018-02-02 11:30,2,127.8,127.8,127.4,127.55,43
20180901|2018-02-02 12:00,2,127.5,127.55,127.25,127.25,60
20180901|2018-02-05 03:00,5,127.75,127.75,126.9,127.05,37
20180901|2018-02-05 03:30,5,127,127.2,127,127.05,80
20180901|2018-02-05 04:00,5,127.1,127.4,127,127.35,124
20180901|2018-02-05 04:30,5,127.4,127.5,127.3,127.45,73
20180901|2018-02-05 05:00,5,127.35,127.4,127.05,127.1,45
20180901|2018-02-05 05:30,5,127.1,127.3,127,127.15,71
20180901|2018-02-05 06:00,5,127.05,127.15,126.85,126.9,38
20180901|2018-02-05 06:30,5,126.9,127.05,126.9,127.05,17
20180901|2018-02-05 07:00,5,127,127.4,126.95,127.4,29
20180901|2018-02-05 07:30,5,127.55,127.55,127.25,127.35,17
20180901|2018-02-05 08:00,5,127.25,127.6,126.95,127.15,44
20180901|2018-02-05 08:30,5,127.2,127.35,126.6,126.7,121
20180901|2018-02-05 09:00,5,126.65,126.75,126.65,126.75,24
20180901|2018-02-05 09:30,5,126.85,127.3,126.85,127.1,66
20180901|2018-02-05 10:00,5,127.2,127.65,127,127.55,52
20180901|2018-02-05 10:30,5,127.5,127.55,127.1,127.25,67
20180901|2018-02-05 11:00,5,127.15,127.25,126.95,127.25,17
20180901|2018-02-05 11:30,5,127.2,127.4,127.15,127.15,61
20180901|2018-02-05 12:00,5,127.25,127.25,126.75,126.75,206
20180901|2018-02-06 03:00,6,127.5,127.5,126.75,127.15,105
20180901|2018-02-06 03:30,6,126.95,127.2,126.95,127.2,51
20180901|2018-02-06 04:00,6,127.1,127.1,126.9,126.95,23
20180901|2018-02-06 04:30,6,126.9,127,126.9,126.95,42
20180901|2018-02-06 05:00,6,126.85,126.85,126.55,126.65,73
20180901|2018-02-06 05:30,6,126.6,126.6,126.5,126.6,272
20180901|2018-02-06 06:00,6,126.5,126.55,126.5,126.5,161
20180901|2018-02-06 06:30,6,126.5,126.75,126.2,126.45,143
20180901|2018-02-06 07:00,6,126.55,126.8,126.45,126.8,49
20180901|2018-02-06 07:30,6,127.1,129.5,127.1,128.75,243
20180901|2018-02-06 08:00,6,128.7,128.85,128.3,128.35,231
20180901|2018-02-06 08:30,6,128.3,128.9,128.2,128.65,89
20180901|2018-02-06 09:00,6,128.5,128.5,128.2,128.35,69
20180901|2018-02-06 09:30,6,128.35,128.7,128.3,128.65,63
20180901|2018-02-06 10:00,6,128.65,128.75,128.55,128.65,75
20180901|2018-02-06 10:30,6,128.8,128.8,128.45,128.65,108
20180901|2018-02-06 11:00,6,128.75,129.05,128.55,128.95,190
20180901|2018-02-06 11:30,6,128.9,129.2,128.9,129.15,69
20180901|2018-02-06 12:00,6,129.15,130,129.15,129.8,744
20180901|2018-02-07 03:00,7,129.95,130.1,129.85,130,30
20180901|2018-02-07 03:30,7,129.75,129.9,129.6,129.7,67
20180901|2018-02-07 04:00,7,129.75,129.8,129.5,129.65,18
20180901|2018-02-07 04:30,7,129.65,129.65,129.6,129.6,9
20180901|2018-02-07 05:00,7,129.55,129.6,129.55,129.6,4
20180901|2018-02-07 05:30,7,129.7,129.7,129.7,129.7,1
20180901|2018-02-07 06:00,7,129.6,129.7,129.45,129.7,36
20180901|2018-02-07 06:30,7,129.7,129.9,129.65,129.85,78
20180901|2018-02-07 07:00,7,129.85,130.2,129.7,129.9,141
20180901|2018-02-07 07:30,7,129.95,130.2,129.8,130,92
20180901|2018-02-07 08:00,7,129.8,130.2,129.5,130.15,145
20180901|2018-02-07 08:30,7,130.15,130.75,130.05,130.55,181
20180901|2018-02-07 09:00,7,130.45,130.65,130.25,130.3,134
20180901|2018-02-07 09:30,7,130.3,130.3,129.65,130.1,84
20180901|2018-02-07 10:00,7,130.3,130.4,130.2,130.4,31
20180901|2018-02-07 10:30,7,130.25,130.25,129.75,129.75,100
20180901|2018-02-07 11:00,7,129.85,130,129.55,130,124
20180901|2018-02-07 11:30,7,129.85,130,129.65,129.75,67
20180901|2018-02-07 12:00,7,129.9,130.1,129.65,129.9,185
20180901|2018-02-08 03:00,8,129.65,129.75,128.55,129.05,86
20180901|2018-02-08 03:30,8,129.2,129.35,129.05,129.35,17
20180901|2018-02-08 04:00,8,129.15,129.3,129.15,129.3,5
20180901|2018-02-08 04:30,8,129.15,129.25,129.15,129.25,4
20180901|2018-02-08 05:00,8,129.15,129.25,129.1,129.25,14
20180901|2018-02-08 05:30,8,129.25,129.25,128.9,128.9,63
20180901|2018-02-08 06:00,8,129.2,129.3,128.95,128.95,16
20180901|2018-02-08 06:30,8,128.85,129.55,128.85,129.55,84
20180901|2018-02-08 07:00,8,129.95,130.4,129.75,129.95,74
20180901|2018-02-08 07:30,8,129.95,130.95,129.95,130.4,172
20180901|2018-02-08 08:00,8,130.8,131.05,130.65,130.95,107
20180901|2018-02-08 08:30,8,130.95,131,129.95,130.05,40
20180901|2018-02-08 09:00,8,130.1,130.65,129.9,130.55,68
20180901|2018-02-08 09:30,8,130.6,130.7,130.2,130.3,46
20180901|2018-02-08 10:00,8,130.25,130.5,129.95,129.95,81
20180901|2018-02-08 10:30,8,130.15,130.25,129.95,129.95,42
20180901|2018-02-08 11:00,8,129.9,129.9,128.9,129.2,173
20180901|2018-02-08 11:30,8,129.25,129.55,129.1,129.2,62
20180901|2018-02-08 12:00,8,129,129.55,129,129.5,154
20180901|2018-02-09 03:00,9,129.3,129.35,129.1,129.2,45
20180901|2018-02-09 03:30,9,129.15,129.3,129.15,129.25,58
20180901|2018-02-09 04:00,9,129.25,129.25,128.95,128.95,23
20180901|2018-02-09 04:30,9,128.9,129,128.9,129,43
20180901|2018-02-09 05:00,9,129.05,129.2,128.95,129.2,25
20180901|2018-02-09 05:30,9,129.2,129.5,129.2,129.4,61
20180901|2018-02-09 06:00,9,129.3,129.3,129.1,129.25,82
20180901|2018-02-09 06:30,9,129.15,129.3,129.15,129.3,66
20180901|2018-02-09 07:00,9,129.35,129.95,129.35,129.9,87
20180901|2018-02-09 07:30,9,129.7,130.5,129.7,130.35,242
20180901|2018-02-09 08:00,9,130.25,130.3,129.8,129.8,93
20180901|2018-02-09 08:30,9,129.85,129.95,129.45,129.85,175
20180901|2018-02-09 09:00,9,129.95,130,129.15,129.25,105
20180901|2018-02-09 09:30,9,129.25,129.6,129.15,129.45,123
20180901|2018-02-09 10:00,9,129.45,129.55,129.1,129.2,33
20180901|2018-02-09 10:30,9,129.3,129.7,129.1,129.2,96
20180901|2018-02-09 11:00,9,129.15,129.15,128.9,128.95,110
20180901|2018-02-09 11:30,9,128.85,128.9,128.6,128.75,45
20180901|2018-02-09 12:00,9,128.7,128.8,128.2,128.25,296
20180901|2018-02-12 03:00,12,128.1,128.75,127.8,128.75,83
20180901|2018-02-12 03:30,12,128.8,129.3,128.15,129.3,18
20180901|2018-02-12 04:00,12,129.2,129.2,128.95,128.95,15
20180901|2018-02-12 04:30,12,128.9,128.9,128.75,128.75,26
20180901|2018-02-12 05:00,12,128.9,128.9,128.75,128.8,69
20180901|2018-02-12 05:30,12,128.85,128.95,128.85,128.9,5
20180901|2018-02-12 06:00,12,128.85,128.85,128.75,128.75,6
20180901|2018-02-12 06:30,12,128.8,128.95,128.8,128.95,19
20180901|2018-02-12 07:00,12,129.05,129.15,128.75,129,89
20180901|2018-02-12 07:30,12,129,129.5,128.65,128.65,48
20180901|2018-02-12 08:00,12,128.55,128.9,127.7,127.95,183
20180901|2018-02-12 08:30,12,127.9,128.2,127.55,127.95,65
20180901|2018-02-12 09:00,12,128.05,128.35,127.85,127.9,167
20180901|2018-02-12 09:30,12,127.9,128,127.8,127.8,68
20180901|2018-02-12 10:00,12,127.75,127.75,127.65,127.65,4
20180901|2018-02-12 10:30,12,127.6,127.6,127.25,127.6,106
20180901|2018-02-12 11:00,12,127.6,127.8,127.6,127.65,11
20180901|2018-02-12 11:30,12,127.6,127.75,127.6,127.75,15
20180901|2018-02-12 12:00,12,127.7,128.15,127.6,127.95,161
20180901|2018-02-13 03:00,13,128,128.2,128,128.15,13
20180901|2018-02-13 03:30,13,127.95,128.05,127.7,127.7,38
20180901|2018-02-13 04:00,13,127.7,127.85,127.5,127.5,36
20180901|2018-02-13 04:30,13,127.55,128.05,127.55,127.95,19
20180901|2018-02-13 05:00,13,128,128.2,128,128.2,13
20180901|2018-02-13 05:30,13,127.9,127.95,127.65,127.7,38
20180901|2018-02-13 06:00,13,127.7,127.75,127.7,127.7,43
20180901|2018-02-13 06:30,13,127.7,127.95,127.7,127.9,26
20180901|2018-02-13 07:00,13,127.9,128,127.65,127.65,43
20180901|2018-02-13 07:30,13,127.75,127.75,127.2,127.2,76
20180901|2018-02-13 08:00,13,127.25,127.5,127.05,127.4,150
20180901|2018-02-13 08:30,13,127.45,127.6,127.15,127.6,98
20180901|2018-02-13 09:00,13,127.7,128.35,127.5,128.25,87
20180901|2018-02-13 09:30,13,128.25,128.55,128,128.4,173
20180901|2018-02-13 10:00,13,128.4,128.6,128.25,128.4,37
20180901|2018-02-13 10:30,13,128.3,128.35,128.05,128.05,51
20180901|2018-02-13 11:00,13,128.05,128.45,128.05,128.35,49
20180901|2018-02-13 11:30,13,128.35,128.5,128.35,128.35,48
20180901|2018-02-13 12:00,13,128.4,129.65,128.4,129.25,158
20180901|2018-02-14 03:00,14,129.6,129.6,129.45,129.45,63
20180901|2018-02-14 03:30,14,129.25,129.35,128.9,128.95,172
20180901|2018-02-14 04:00,14,128.95,129.2,128.95,129.2,27
20180901|2018-02-14 04:30,14,129.15,129.15,129.15,129.15,2
20180901|2018-02-14 05:00,14,129.25,129.25,129.15,129.15,3
20180901|2018-02-14 05:30,14,129.2,129.3,129.2,129.3,8
20180901|2018-02-14 06:00,14,129.25,129.25,129.25,129.25,19
20180901|2018-02-14 06:30,14,129.3,129.3,129.25,129.3,26
20180901|2018-02-14 07:00,14,129.3,129.3,128.65,128.7,44
20180901|2018-02-14 07:30,14,128.5,128.5,127.55,128.25,36
20180901|2018-02-14 08:00,14,128.45,128.45,128.15,128.3,16
20180901|2018-02-14 08:30,14,128.25,128.6,128.2,128.25,52
20180901|2018-02-14 09:00,14,128.45,129.15,128.4,129,30
20180901|2018-02-14 09:30,14,129.15,129.4,129.1,129.25,50
20180901|2018-02-14 10:00,14,129.45,129.7,129.25,129.25,92
20180901|2018-02-14 10:30,14,129.3,129.35,129.2,129.3,28
20180901|2018-02-14 11:00,14,129.2,129.5,129.15,129.5,29
20180901|2018-02-14 11:30,14,129.5,129.6,129.45,129.5,45
20180901|2018-02-14 12:00,14,129.45,129.5,129.3,129.3,97
20180901|2018-02-15 03:00,15,129.55,129.6,129.45,129.45,43
20180901|2018-02-15 03:30,15,129.45,129.65,129.45,129.6,35
20180901|2018-02-15 04:00,15,129.65,130.05,129.55,129.55,47
20180901|2018-02-15 04:30,15,129.65,129.65,129.55,129.55,15
20180901|2018-02-15 05:00,15,129.55,129.6,129.45,129.5,11
20180901|2018-02-15 05:30,15,129.45,129.6,129.35,129.4,57
20180901|2018-02-15 06:00,15,129.4,129.45,129.35,129.45,9
20180901|2018-02-15 06:30,15,129.4,129.6,129.25,129.25,44
20180901|2018-02-15 07:00,15,129.15,129.65,129.1,129.6,69
20180901|2018-02-15 07:30,15,129.55,129.95,129.5,129.8,95
20180901|2018-02-15 08:00,15,129.8,129.8,129.45,129.45,69
20180901|2018-02-15 08:30,15,129.4,129.55,128.95,129.45,59
20180901|2018-02-15 09:00,15,129.4,129.55,128.8,129.35,64
20180901|2018-02-15 09:30,15,129.25,129.4,128.9,129.05,125
20180901|2018-02-15 10:00,15,129,129.25,128.5,128.65,72
20180901|2018-02-15 10:30,15,128.6,128.7,128.2,128.35,54
20180901|2018-02-15 11:00,15,128.3,128.85,128.25,128.75,56
20180901|2018-02-15 11:30,15,128.75,129.05,128.65,128.7,48
20180901|2018-02-15 12:00,15,128.8,129,128.45,128.55,120
20180901|2018-02-16 03:00,16,128.7,129.05,128.7,128.85,42
20180901|2018-02-16 03:30,16,128.9,128.95,128.75,128.8,50
20180901|2018-02-16 04:00,16,128.8,128.85,128.65,128.65,12
20180901|2018-02-16 04:30,16,128.75,128.75,128.75,128.75,2
20180901|2018-02-16 05:00,16,128.7,128.7,128.55,128.6,4
20180901|2018-02-16 05:30,16,128.35,128.4,128.15,128.2,106
20180901|2018-02-16 06:00,16,128.1,128.2,127.9,128.05,47
20180901|2018-02-16 06:30,16,128.2,128.3,127.95,128.05,37
20180901|2018-02-16 07:00,16,128.05,128.05,127.65,128,132
20180901|2018-02-16 07:30,16,127.9,127.9,126.8,126.9,296
20180901|2018-02-16 08:00,16,126.9,126.9,126.3,126.75,237
20180901|2018-02-16 08:30,16,126.75,126.85,126.35,126.65,220
20180901|2018-02-16 09:00,16,126.6,126.85,126.4,126.75,107
20180901|2018-02-16 09:30,16,126.75,126.8,125.5,125.75,411
20180901|2018-02-16 10:00,16,125.7,125.9,125.35,125.65,338
20180901|2018-02-16 10:30,16,125.7,125.95,125.6,125.6,160
20180901|2018-02-16 11:00,16,125.55,125.7,125.4,125.4,119
20180901|2018-02-16 11:30,16,125.45,125.65,125,125,392
20180901|2018-02-16 12:00,16,124.95,125.3,124.8,124.8,509
20180901|2018-02-16 12:30,16,124.85,124.85,124.85,124.85,1
20180901|2018-02-20 03:00,20,125.15,125.45,124.15,125.35,548
20180901|2018-02-20 03:30,20,125.35,125.45,124.95,125.25,115
20180901|2018-02-20 04:00,20,125.4,125.5,125.15,125.15,25
20180901|2018-02-20 04:30,20,125.05,125.4,125.05,125.4,21
20180901|2018-02-20 05:00,20,125,125.1,125,125.1,86
20180901|2018-02-20 05:30,20,125.15,125.3,125.15,125.3,54
20180901|2018-02-20 06:00,20,125.3,125.5,125.1,125.5,68
20180901|2018-02-20 06:30,20,125.45,125.45,125,125,15
20180901|2018-02-20 07:00,20,124.95,124.95,124.55,124.75,110
20180901|2018-02-20 07:30,20,124.7,124.7,124.35,124.55,211
20180901|2018-02-20 08:00,20,124.65,125.1,124.55,124.8,76
20180901|2018-02-20 08:30,20,124.85,124.85,124.45,124.5,120
20180901|2018-02-20 09:00,20,124.5,124.65,124.45,124.55,93
20180901|2018-02-20 09:30,20,124.5,125.1,124.35,124.95,207
20180901|2018-02-20 10:00,20,125,125.35,124.8,125.3,281
20180901|2018-02-20 10:30,20,125.35,125.6,124.9,125.05,221
20180901|2018-02-20 11:00,20,125.1,125.2,124.9,124.9,89
20180901|2018-02-20 11:30,20,124.85,124.95,124.5,124.5,54
20180901|2018-02-20 12:00,20,124.5,124.65,124.3,124.55,163
20180901|2018-02-21 03:00,21,124.45,124.55,124.4,124.4,6
20180901|2018-02-21 03:30,21,124.3,124.45,124.1,124.4,20
20180901|2018-02-21 04:00,21,124.55,124.55,124.55,124.55,1
20180901|2018-02-21 04:30,21,124.45,124.45,124.45,124.45,2
20180901|2018-02-21 05:00,21,124.45,124.45,124.45,124.45,4
20180901|2018-02-21 05:30,21,124.4,124.4,124.25,124.25,9
20180901|2018-02-21 06:00,21,124.3,124.3,124.25,124.25,30
20180901|2018-02-21 06:30,21,124.3,124.5,124.3,124.45,55
20180901|2018-02-21 07:00,21,124.45,124.7,124.4,124.55,116
20180901|2018-02-21 07:30,21,124.4,124.45,124.25,124.45,11
20180901|2018-02-21 08:00,21,124.4,124.45,124.35,124.35,79
20180901|2018-02-21 08:30,21,124.25,124.25,123.65,123.85,186
20180901|2018-02-21 09:00,21,123.85,124.05,123.7,123.95,83
20180901|2018-02-21 09:30,21,123.85,123.9,123.4,123.6,206
20180901|2018-02-21 10:00,21,123.7,123.85,123.6,123.75,79
20180901|2018-02-21 10:30,21,123.7,123.75,123.4,123.55,59
20180901|2018-02-21 11:00,21,123.5,123.7,123.35,123.4,82
20180901|2018-02-21 11:30,21,123.4,123.85,123.35,123.5,260
20180901|2018-02-21 12:00,21,123.5,123.5,123.3,123.3,196
20180901|2018-02-22 03:00,22,123.55,123.6,123.35,123.5,126
20180901|2018-02-22 03:30,22,123.65,123.75,123.65,123.7,3
20180901|2018-02-22 04:00,22,123.8,123.95,123.8,123.85,38
20180901|2018-02-22 04:30,22,123.75,123.9,123.65,123.8,63
20180901|2018-02-22 05:00,22,123.85,123.9,123.75,123.85,34
20180901|2018-02-22 05:30,22,123.85,123.95,123.85,123.9,59
20180901|2018-02-22 06:00,22,123.9,123.9,123.75,123.75,56
20180901|2018-02-22 06:30,22,123.9,123.9,123.55,123.55,59
20180901|2018-02-22 07:00,22,123.55,123.55,123.05,123.25,85
20180901|2018-02-22 07:30,22,123.05,123.75,123,123.6,184
20180901|2018-02-22 08:00,22,123.6,123.9,123.45,123.9,169
20180901|2018-02-22 08:30,22,124,124.65,123.85,123.9,132
20180901|2018-02-22 09:00,22,124.15,124.4,123.95,124.4,18
20180901|2018-02-22 09:30,22,124.2,124.5,124.2,124.4,23
20180901|2018-02-22 10:00,22,124.4,125.55,124.3,125.2,339
20180901|2018-02-22 10:30,22,125.25,125.3,124.75,124.85,236
20180901|2018-02-22 11:00,22,124.85,125,124.75,124.95,166
20180901|2018-02-22 11:30,22,125.05,125.15,124.9,124.95,154
20180901|2018-02-22 12:00,22,124.95,125.7,124.8,125.4,161
20180901|2018-02-23 03:00,23,125.25,125.25,125.15,125.15,35
20180901|2018-02-23 03:30,23,125.05,125.2,125.05,125.15,24
20180901|2018-02-23 04:00,23,125.25,125.3,125.2,125.2,9
20180901|2018-02-23 04:30,23,125.2,125.25,125.2,125.25,7
20180901|2018-02-23 05:00,23,125.25,125.25,125.1,125.2,22
20180901|2018-02-23 05:30,23,125.25,125.65,125.25,125.6,24
20180901|2018-02-23 06:00,23,125.5,125.7,125.5,125.7,8
20180901|2018-02-23 06:30,23,125.75,125.95,125.6,125.9,177
20180901|2018-02-23 07:00,23,125.9,126.3,125.9,126.25,121
20180901|2018-02-23 07:30,23,126.15,127,126.15,126.65,91
20180901|2018-02-23 08:00,23,126.45,126.45,125.95,126.15,134
20180901|2018-02-23 08:30,23,126.2,126.2,125.55,125.7,90
20180901|2018-02-23 09:00,23,125.85,126.05,125.65,125.65,49
20180901|2018-02-23 09:30,23,125.6,125.95,125.6,125.95,30
20180901|2018-02-23 10:00,23,125.75,125.75,125.5,125.75,46
20180901|2018-02-23 10:30,23,125.9,126.1,125.75,126.1,29
20180901|2018-02-23 11:00,23,126,126.05,125.6,125.75,27
20180901|2018-02-23 11:30,23,125.85,125.95,125.6,125.7,73
20180901|2018-02-23 12:00,23,125.65,125.7,125.25,125.35,125
20180901|2018-02-26 03:00,26,126,126.35,126,126.35,56
20180901|2018-02-26 03:30,26,126.55,126.6,126.4,126.4,31
20180901|2018-02-26 04:00,26,126.35,126.45,126.3,126.3,12
20180901|2018-02-26 04:30,26,126.2,126.2,126.1,126.1,3
20180901|2018-02-26 05:00,26,126.35,126.4,126.3,126.3,18
20180901|2018-02-26 05:30,26,126.3,126.35,126.15,126.15,36
20180901|2018-02-26 06:00,26,126.25,126.3,126.15,126.15,23
20180901|2018-02-26 06:30,26,126.1,126.55,126.1,126.55,30
20180901|2018-02-26 07:00,26,126.5,126.85,126.3,126.3,141
20180901|2018-02-26 07:30,26,126.45,126.6,126.15,126.15,57
20180901|2018-02-26 08:00,26,126.3,126.3,125.6,125.7,108
20180901|2018-02-26 08:30,26,125.7,126.35,125.6,126.2,193
20180901|2018-02-26 09:00,26,126.4,126.6,126.1,126.4,66
20180901|2018-02-26 09:30,26,126.4,126.55,126.25,126.55,10
20180901|2018-02-26 10:00,26,126.55,126.95,126.55,126.95,42
20180901|2018-02-26 10:30,26,126.95,127.05,126.75,126.85,77
20180901|2018-02-26 11:00,26,126.85,126.95,126.75,126.75,57
20180901|2018-02-26 11:30,26,126.75,126.75,126.35,126.5,47
20180901|2018-02-26 12:00,26,126.6,126.85,126.05,126.15,90
20180901|2018-02-27 03:00,27,126.05,126.2,126.05,126.2,25
20180901|2018-02-27 03:30,27,126.1,126.1,126.1,126.1,1
20180901|2018-02-27 04:00,27,126.3,126.3,126.3,126.3,2
20180901|2018-02-27 04:30,27,126.25,126.45,126.25,126.45,23
20180901|2018-02-27 05:00,27,126.3,126.3,126.15,126.15,24
20180901|2018-02-27 06:00,27,126.1,126.1,125.75,125.75,40
20180901|2018-02-27 06:30,27,126.05,126.05,125.95,125.95,10
20180901|2018-02-27 07:00,27,125.95,126,125.5,125.65,70
20180901|2018-02-27 07:30,27,125.7,125.7,125.25,125.35,159
20180901|2018-02-27 08:00,27,125.25,125.65,125.25,125.65,77
20180901|2018-02-27 08:30,27,125.85,125.9,125.3,125.35,65
20180901|2018-02-27 09:00,27,125.2,125.4,124.9,125.4,205
20180901|2018-02-27 09:30,27,125.35,125.35,124.8,124.8,37
20180901|2018-02-27 10:00,27,125.05,125.3,125.05,125.2,9
20180901|2018-02-27 10:30,27,125.3,125.65,125.3,125.65,6
20180901|2018-02-27 11:00,27,125.5,125.5,125.35,125.35,43
20180901|2018-02-27 11:30,27,125.25,125.55,125.25,125.55,17
20180901|2018-02-27 12:00,27,125.6,125.65,125.45,125.6,97
20180901|2018-02-28 03:00,28,125.2,125.5,125.1,125.5,41
20180901|2018-02-28 03:30,28,125.5,125.5,125.45,125.5,4
20180901|2018-02-28 04:30,28,125.45,125.45,125.45,125.45,2
20180901|2018-02-28 05:00,28,125.35,125.35,125.35,125.35,1
20180901|2018-02-28 06:00,28,125.3,125.5,125.3,125.45,23
20180901|2018-02-28 06:30,28,125.5,125.5,125.2,125.2,74
20180901|2018-02-28 07:00,28,125.3,125.4,125.2,125.2,12
20180901|2018-02-28 07:30,28,125.2,125.7,125.05,125.7,57
20180901|2018-02-28 08:00,28,126,126.4,125.7,125.7,74
20180901|2018-02-28 08:30,28,125.75,126,125.7,125.95,19
20180901|2018-02-28 09:00,28,125.85,125.85,125.25,125.35,53
20180901|2018-02-28 09:30,28,125.4,125.9,125.4,125.9,78
20180901|2018-02-28 10:00,28,125.9,125.9,125.6,125.85,33
20180901|2018-02-28 10:30,28,125.8,125.8,125.55,125.55,14
20180901|2018-02-28 11:00,28,125.6,125.9,125.55,125.8,18
20180901|2018-02-28 11:30,28,125.85,126.55,125.8,126.55,88
20180901|2018-02-28 12:00,28,126.5,126.55,126.05,126.35,361
20180901|2018-03-01 03:00,1,126.35,126.35,126,126,3
20180901|2018-03-01 03:30,1,125.95,126.05,125.85,125.95,39
20180901|2018-03-01 04:00,1,126.3,126.3,126.3,126.3,2
20180901|2018-03-01 04:30,1,126.4,126.85,126.4,126.65,50
20180901|2018-03-01 05:00,1,126.7,126.7,126.65,126.65,2
20180901|2018-03-01 05:30,1,126.45,126.45,126.35,126.35,9
20180901|2018-03-01 06:00,1,126.4,126.4,126,126,21
20180901|2018-03-01 06:30,1,126.1,126.1,125.95,126,8
20180901|2018-03-01 07:00,1,126.05,126.75,126.05,126.75,40
20180901|2018-03-01 07:30,1,126.75,127.25,126.75,127.05,179
20180901|2018-03-01 08:00,1,127.2,127.2,126.9,127.05,80
20180901|2018-03-01 08:30,1,127,127.15,126.75,127,41
20180901|2018-03-01 09:00,1,126.95,127.3,126.95,127.1,95
20180901|2018-03-01 09:30,1,127.1,127.85,127.1,127.85,257
20180901|2018-03-01 10:00,1,127.8,127.85,127.55,127.75,92
20180901|2018-03-01 10:30,1,127.8,127.9,127.7,127.75,83
20180901|2018-03-01 11:00,1,127.8,128.1,127.7,127.9,132
20180901|2018-03-01 11:30,1,127.85,128,127.75,127.85,79
20180901|2018-03-01 12:00,1,127.8,128.15,127.7,128.1,332
20180901|2018-03-02 03:00,2,128.15,128.25,127.85,128.25,29
20180901|2018-03-02 03:30,2,128.25,128.25,128,128,23
20180901|2018-03-02 04:00,2,127.85,128.05,127.65,127.65,55
20180901|2018-03-02 04:30,2,127.85,127.85,127.6,127.6,6
20180901|2018-03-02 05:00,2,127.75,127.75,127.75,127.75,1
20180901|2018-03-02 05:30,2,127.7,127.75,127.7,127.75,16
20180901|2018-03-02 06:00,2,127.6,127.75,127.6,127.7,12
20180901|2018-03-02 06:30,2,127.75,127.75,127.3,127.3,8
20180901|2018-03-02 07:00,2,127.35,127.85,127.3,127.6,66
20180901|2018-03-02 07:30,2,127.65,127.9,127,127.1,122
20180901|2018-03-02 08:00,2,127.3,127.3,126.5,126.75,81
20180901|2018-03-02 08:30,2,126.95,127.05,126.5,126.7,63
20180901|2018-03-02 09:00,2,126.7,126.85,126.4,126.4,45
20180901|2018-03-02 09:30,2,126,126.5,125.95,126.35,29
20180901|2018-03-02 10:00,2,126.35,126.5,126.35,126.5,16
20180901|2018-03-02 10:30,2,126.5,126.65,126.35,126.65,31
20180901|2018-03-02 11:00,2,126.65,126.65,126.45,126.5,46
20180901|2018-03-02 11:30,2,126.55,126.75,126.45,126.6,52
20180901|2018-03-02 12:00,2,126.5,126.85,126.5,126.55,121
20180901|2018-03-05 03:00,5,125.85,125.95,125.65,125.9,41
20180901|2018-03-05 03:30,5,125.85,125.85,125.6,125.75,4
20180901|2018-03-05 04:00,5,125.7,125.8,125.7,125.8,4
20180901|2018-03-05 04:30,5,125.7,125.7,125.7,125.7,4
20180901|2018-03-05 05:00,5,125.85,125.85,125.65,125.75,11
20180901|2018-03-05 05:30,5,125.6,125.65,125.6,125.65,2
20180901|2018-03-05 06:00,5,125.55,125.9,125.55,125.8,28
20180901|2018-03-05 06:30,5,126,126,125.65,125.65,14
20180901|2018-03-05 07:00,5,125.7,125.75,125.35,125.55,56
20180901|2018-03-05 07:30,5,125.5,125.75,124.9,125.7,357
20180901|2018-03-05 08:00,5,125.4,125.6,125.1,125.25,59
20180901|2018-03-05 08:30,5,125.1,125.2,124.75,125.2,97
20180901|2018-03-05 09:00,5,125.2,125.2,124.85,124.95,79
20180901|2018-03-05 09:30,5,124.9,124.9,124.45,124.65,126
20180901|2018-03-05 10:00,5,124.8,125.15,124.8,125,67
20180901|2018-03-05 10:30,5,124.9,125.2,124.9,125.05,35
20180901|2018-03-05 11:00,5,125.2,125.2,125,125.1,42
20180901|2018-03-05 11:30,5,125.05,125.1,125,125.1,3
20180901|2018-03-05 12:00,5,124.95,125.6,124.85,125.6,139
20180901|2018-03-06 03:00,6,125.6,125.8,125.6,125.65,37
20180901|2018-03-06 03:30,6,125.65,126.45,125.55,126.45,71
20180901|2018-03-06 04:00,6,126,126,125.7,125.8,10
20180901|2018-03-06 04:30,6,125.7,125.8,125.7,125.8,23
20180901|2018-03-06 05:00,6,125.75,126,125.75,126,20
20180901|2018-03-06 05:30,6,126.1,126.45,126.1,126.45,18
20180901|2018-03-06 06:00,6,126.45,126.45,126.2,126.2,33
20180901|2018-03-06 06:30,6,126.25,126.45,126.25,126.4,16
20180901|2018-03-06 07:00,6,126.6,126.8,126,126.05,42
20180901|2018-03-06 07:30,6,126.05,126.05,125.7,126,42
20180901|2018-03-06 08:00,6,125.95,125.95,125.35,125.35,47
20180901|2018-03-06 08:30,6,125.55,125.85,125.4,125.7,29
20180901|2018-03-06 09:00,6,125.75,125.95,125.7,125.8,36
20180901|2018-03-06 09:30,6,125.8,125.8,125.4,125.45,61
20180901|2018-03-06 10:00,6,125.5,125.65,125.4,125.4,48
20180901|2018-03-06 10:30,6,125.4,125.4,125,125.25,87
20180901|2018-03-06 11:00,6,125.3,125.3,125.2,125.2,40
20180901|2018-03-06 11:30,6,125.4,125.45,125.35,125.4,67
20180901|2018-03-06 12:00,6,125.35,125.75,125.35,125.45,58
20180901|2018-03-07 03:00,7,125.25,125.3,124.95,125.25,12
20180901|2018-03-07 03:30,7,125.25,125.25,125.25,125.25,1
20180901|2018-03-07 04:00,7,125.05,125.25,125.05,125.15,20
20180901|2018-03-07 04:30,7,125.2,125.2,125.05,125.2,8
20180901|2018-03-07 05:00,7,125.05,125.1,125.05,125.05,11
20180901|2018-03-07 05:30,7,125.2,125.35,125.2,125.3,16
20180901|2018-03-07 06:00,7,125,125.2,125,125.2,21
20180901|2018-03-07 06:30,7,125.2,125.35,124.8,124.8,22
20180901|2018-03-07 07:00,7,124.8,124.85,124.6,124.75,60
20180901|2018-03-07 07:30,7,124.75,124.75,124.3,124.7,135
20180901|2018-03-07 08:00,7,124.7,125,124.65,124.9,36
20180901|2018-03-07 08:30,7,125.1,125.7,125.1,125.6,36
20180901|2018-03-07 09:00,7,125.75,125.8,125.2,125.2,45
20180901|2018-03-07 09:30,7,125.45,125.7,125.45,125.65,69
20180901|2018-03-07 10:00,7,125.55,125.55,125.05,125.25,30
20180901|2018-03-07 10:30,7,125.15,125.15,125.05,125.05,13
20180901|2018-03-07 11:00,7,125.1,125.1,124.9,124.9,9
20180901|2018-03-07 11:30,7,124.75,125.3,124.75,125.2,27
20180901|2018-03-07 12:00,7,125,125.3,124.95,125.25,95
20180901|2018-03-08 03:00,8,125.35,125.4,125.25,125.3,17
20180901|2018-03-08 03:30,8,125.25,125.25,125.2,125.2,16
20180901|2018-03-08 04:00,8,125.25,125.35,125.25,125.35,5
20180901|2018-03-08 04:30,8,125.25,125.4,125.25,125.4,42
20180901|2018-03-08 05:00,8,125.35,125.6,125.2,125.6,27
20180901|2018-03-08 05:30,8,125.25,125.25,125.25,125.25,4
20180901|2018-03-08 06:00,8,125.35,125.35,125.2,125.35,25
20180901|2018-03-08 06:30,8,125.55,125.6,125.35,125.6,10
20180901|2018-03-08 07:00,8,125.7,126.15,125.2,125.2,224
20180901|2018-03-08 07:30,8,125.3,125.65,124.75,125.25,67
20180901|2018-03-08 08:00,8,125.05,125.05,124.9,124.95,9
20180901|2018-03-08 08:30,8,124.95,124.95,124.8,124.8,42
20180901|2018-03-08 09:00,8,124.7,124.7,124.1,124.55,127
20180901|2018-03-08 09:30,8,124.45,124.6,124.3,124.55,51
20180901|2018-03-08 10:00,8,124.55,124.75,124.5,124.6,76
20180901|2018-03-08 10:30,8,124.6,124.95,124.55,124.9,30
20180901|2018-03-08 11:00,8,124.75,124.75,124.45,124.6,67
20180901|2018-03-08 11:30,8,124.65,124.85,124.55,124.85,22
20180901|2018-03-08 12:00,8,124.75,125,124.7,124.85,60
20180901|2018-03-09 03:00,9,125,125.3,125,125.2,14
20180901|2018-03-09 03:30,9,125.25,125.25,125,125,2
20180901|2018-03-09 04:00,9,125,125.05,124.95,125.05,13
20180901|2018-03-09 04:30,9,125.1,125.15,125.1,125.15,7
20180901|2018-03-09 05:00,9,125.1,125.35,125.1,125.35,19
20180901|2018-03-09 05:30,9,125.3,125.35,125.25,125.25,9
20180901|2018-03-09 06:00,9,125.3,125.3,125.3,125.3,1
20180901|2018-03-09 06:30,9,125.3,125.45,125.2,125.2,16
20180901|2018-03-09 07:00,9,125.15,125.4,124.95,125.2,63
20180901|2018-03-09 07:30,9,125.3,125.55,125.05,125.3,31
20180901|2018-03-09 08:00,9,125.3,125.7,125.3,125.6,19
20180901|2018-03-09 08:30,9,125.55,125.55,125.15,125.15,57
20180901|2018-03-09 09:00,9,125.25,125.5,125.25,125.4,42
20180901|2018-03-09 09:30,9,125.45,125.5,125.2,125.2,30
20180901|2018-03-09 10:00,9,125.25,125.25,124.8,125.1,56
20180901|2018-03-09 10:30,9,125.05,125.05,124.6,124.75,61
20180901|2018-03-09 11:00,9,124.65,124.65,124.45,124.45,48
20180901|2018-03-09 11:30,9,124.35,124.8,124.35,124.8,59
20180901|2018-03-09 12:00,9,124.7,124.75,124.5,124.75,90
20180901|2018-03-12 04:00,12,124.7,124.7,124.3,124.3,149
20180901|2018-03-12 04:30,12,124.45,124.5,124.35,124.35,10
20180901|2018-03-12 05:00,12,124.3,124.4,124.3,124.4,16
20180901|2018-03-12 05:30,12,124.4,124.4,123.8,124.15,132
20180901|2018-03-12 06:00,12,124.2,124.25,124.15,124.15,5
20180901|2018-03-12 06:30,12,124.25,124.3,124.2,124.25,32
20180901|2018-03-12 07:00,12,124.4,124.4,124.15,124.15,27
20180901|2018-03-12 07:30,12,124.1,124.1,123.7,123.75,180
20180901|2018-03-12 08:00,12,123.7,123.7,123.45,123.6,80
20180901|2018-03-12 08:30,12,123.55,124.2,123.55,123.95,80
20180901|2018-03-12 09:00,12,124.05,124.2,123.75,123.75,45
20180901|2018-03-12 09:30,12,123.9,124.35,123.9,124.15,18
20180901|2018-03-12 10:00,12,124.2,124.4,123.85,123.95,36
20180901|2018-03-12 10:30,12,124,124.25,123.95,124.2,61
20180901|2018-03-12 11:00,12,124.25,124.4,124.05,124.35,116
20180901|2018-03-12 11:30,12,124.15,124.4,124.15,124.15,75
20180901|2018-03-12 12:00,12,124.2,124.25,123.85,124,160
20180901|2018-03-13 04:00,13,123.95,124,123.65,124,17
20180901|2018-03-13 04:30,13,123.9,124.15,123.9,124.15,15
20180901|2018-03-13 05:00,13,124,124,124,124,5
20180901|2018-03-13 05:30,13,124.05,124.15,124.05,124.1,27
20180901|2018-03-13 06:00,13,123.95,124.05,123.9,124.05,52
20180901|2018-03-13 06:30,13,124.1,124.1,124.1,124.1,16
20180901|2018-03-13 07:00,13,124.15,124.75,124.05,124.65,129
20180901|2018-03-13 07:30,13,124.6,125.75,124.6,125.3,212
20180901|2018-03-13 08:00,13,125.3,125.4,125.1,125.25,34
20180901|2018-03-13 08:30,13,125.35,125.6,125.35,125.55,122
20180901|2018-03-13 09:00,13,125.55,125.85,125.15,125.4,73
20180901|2018-03-13 09:30,13,125.5,126.5,125.5,126.15,342
20180901|2018-03-13 10:00,13,126.2,126.45,125.8,125.95,216
20180901|2018-03-13 10:30,13,125.95,126.1,125.85,125.85,53
20180901|2018-03-13 11:00,13,125.85,125.95,125.7,125.8,67
20180901|2018-03-13 11:30,13,125.75,126.15,125.75,126,152
20180901|2018-03-13 12:00,13,126.05,126.1,125.65,125.7,264
20180901|2018-03-14 04:00,14,125.8,126,125.75,125.95,14
20180901|2018-03-14 04:30,14,125.95,126.25,125.95,126.25,86
20180901|2018-03-14 05:00,14,126,126,126,126,4
20180901|2018-03-14 05:30,14,126,126,125.8,125.9,14
20180901|2018-03-14 06:30,14,126,126.05,125.9,126,9
20180901|2018-03-14 07:00,14,125.75,126.45,125.75,126.45,76
20180901|2018-03-14 07:30,14,126.25,126.35,125.5,125.7,67
20180901|2018-03-14 08:00,14,125.75,125.75,125.65,125.65,9
20180901|2018-03-14 08:30,14,125.8,125.8,125.35,125.6,32
20180901|2018-03-14 09:00,14,125.4,125.4,125,125.1,210
20180901|2018-03-14 09:30,14,125.2,125.55,125.05,125.55,76
20180901|2018-03-14 10:00,14,125.6,125.6,125.2,125.4,62
20180901|2018-03-14 10:30,14,125.4,125.4,125.4,125.4,1
20180901|2018-03-14 11:00,14,125.5,125.5,125.2,125.3,82
20180901|2018-03-14 11:30,14,125.15,125.35,125.05,125.05,85
20180901|2018-03-14 12:00,14,125.1,125.45,125.05,125.4,92
20180901|2018-03-15 04:00,15,125.6,125.7,125.6,125.7,2
20180901|2018-03-15 04:30,15,125.7,125.7,125.6,125.65,4
20180901|2018-03-15 05:00,15,125.6,125.6,125.55,125.55,7
20180901|2018-03-15 05:30,15,125.55,125.55,125.55,125.55,2
20180901|2018-03-15 06:00,15,125.35,125.35,125.2,125.2,7
20180901|2018-03-15 06:30,15,125.45,125.45,125.4,125.4,2
20180901|2018-03-15 07:00,15,125.5,125.5,125.35,125.45,4
20180901|2018-03-15 07:30,15,125.1,125.1,124,124.3,275
20180901|2018-03-15 08:00,15,124.1,124.55,124.05,124.55,36
20180901|2018-03-15 08:30,15,124.65,124.65,123.7,124,93
20180901|2018-03-15 09:00,15,124.05,124.1,122.8,123.05,442
20180901|2018-03-15 09:30,15,122.95,123,122,122.6,724
20180901|2018-03-15 10:00,15,122.5,122.75,122.4,122.6,134
20180901|2018-03-15 10:30,15,122.55,123.15,122.55,123,147
20180901|2018-03-15 11:00,15,123,123.3,122.8,123.1,144
20180901|2018-03-15 11:30,15,123.2,123.35,123.05,123.3,41
20180901|2018-03-15 12:00,15,123.25,123.4,123,123.35,132
20180901|2018-03-16 04:00,16,123.65,123.65,123.25,123.5,37
20180901|2018-03-16 04:30,16,123.65,123.65,123.3,123.3,23
20180901|2018-03-16 05:00,16,123.25,123.45,123,123.35,27
20180901|2018-03-16 05:30,16,123.45,123.5,123.45,123.5,6
20180901|2018-03-16 06:00,16,123.4,123.4,123.25,123.35,48
20180901|2018-03-16 06:30,16,123.1,123.1,122.9,122.9,21
20180901|2018-03-16 07:00,16,122.9,122.9,122.4,122.65,32
20180901|2018-03-16 07:30,16,122.65,122.65,122.1,122.4,74
20180901|2018-03-16 08:00,16,122.4,122.65,122.2,122.5,61
20180901|2018-03-16 08:30,16,122.75,122.9,122.45,122.45,94
20180901|2018-03-16 09:00,16,122.3,122.45,121.35,121.7,415
20180901|2018-03-16 09:30,16,121.75,122.2,121.65,122.05,140
20180901|2018-03-16 10:00,16,122.05,122.3,122.05,122.3,84
20180901|2018-03-16 10:30,16,122.4,122.5,122.1,122.3,73
20180901|2018-03-16 11:00,16,122.35,122.55,122.25,122.55,60
20180901|2018-03-16 11:30,16,122.55,122.55,122.35,122.4,58
20180901|2018-03-16 12:00,16,122.6,122.65,122.2,122.6,96
20180901|2018-03-19 04:00,19,122.65,122.8,122.55,122.7,39
20180901|2018-03-19 04:30,19,122.55,122.75,122.55,122.65,31
20180901|2018-03-19 05:00,19,122.55,122.6,122.45,122.55,19
20180901|2018-03-19 05:30,19,122.6,122.8,122.6,122.8,129
20180901|2018-03-19 06:00,19,122.75,122.85,122.65,122.65,31
20180901|2018-03-19 06:30,19,122.6,122.75,122.6,122.7,31
20180901|2018-03-19 07:00,19,122.75,123.05,122.7,122.7,30
20180901|2018-03-19 07:30,19,123,123,122.6,122.85,25
20180901|2018-03-19 08:00,19,122.6,122.8,122.45,122.8,71
20180901|2018-03-19 08:30,19,122.85,122.95,122.65,122.95,27
20180901|2018-03-19 09:00,19,123.05,123.6,123.05,123.45,86
20180901|2018-03-19 09:30,19,123.4,124.05,123.4,123.75,84
20180901|2018-03-19 10:00,19,123.7,123.95,123.7,123.9,15
20180901|2018-03-19 10:30,19,123.9,123.9,123.75,123.75,5
20180901|2018-03-19 11:00,19,123.5,123.8,123.5,123.8,64
20180901|2018-03-19 11:30,19,123.8,123.95,123.7,123.95,383
20180901|2018-03-19 12:00,19,123.9,123.9,123.3,123.4,177
20180901|2018-03-20 04:00,20,123.7,123.8,123.45,123.8,36
20180901|2018-03-20 04:30,20,123.8,123.85,123.7,123.7,15
20180901|2018-03-20 05:00,20,123.65,123.65,123.5,123.5,4
20180901|2018-03-20 05:30,20,123.5,123.5,123.25,123.25,8
20180901|2018-03-20 06:00,20,123.2,123.3,123.1,123.25,28
20180901|2018-03-20 06:30,20,123.2,123.4,123.2,123.4,42
20180901|2018-03-20 07:00,20,123.35,123.65,123.35,123.65,6
20180901|2018-03-20 07:30,20,123.45,124,123.35,123.95,119
20180901|2018-03-20 08:00,20,124,124.35,123.85,124.1,109
20180901|2018-03-20 08:30,20,124.1,124.2,123.3,123.3,23
20180901|2018-03-20 09:00,20,123.35,123.45,123.05,123.2,83
20180901|2018-03-20 09:30,20,123.35,123.55,123.35,123.55,32
20180901|2018-03-20 10:00,20,123.65,123.65,123.5,123.65,14
20180901|2018-03-20 10:30,20,123.65,123.65,123.5,123.5,13
20180901|2018-03-20 11:00,20,123.3,123.6,123.3,123.6,17
20180901|2018-03-20 11:30,20,123.6,123.6,123.2,123.35,56
20180901|2018-03-20 12:00,20,123.35,123.45,123.1,123.15,25
20180901|2018-03-21 04:00,21,122.7,123.3,122.7,123.3,45
20180901|2018-03-21 04:30,21,123.3,123.4,123.3,123.4,3
20180901|2018-03-21 05:00,21,123.4,123.55,123.4,123.55,33
20180901|2018-03-21 05:30,21,123.65,123.65,123.65,123.65,2
20180901|2018-03-21 06:30,21,123.8,123.8,123.55,123.75,61
20180901|2018-03-21 07:00,21,123.75,123.85,123.55,123.85,42
20180901|2018-03-21 07:30,21,123.75,124,123.75,123.75,13
20180901|2018-03-21 08:00,21,123.95,124.7,123.95,124.65,57
20180901|2018-03-21 08:30,21,124.65,125,124.35,124.45,129
20180901|2018-03-21 09:00,21,124.3,124.7,124.2,124.2,32
20180901|2018-03-21 09:30,21,124.4,124.75,124.4,124.75,33
20180901|2018-03-21 10:00,21,124.8,124.9,124.6,124.8,45
20180901|2018-03-21 10:30,21,124.8,124.8,124.3,124.3,28
20180901|2018-03-21 11:00,21,124.3,124.3,124.1,124.1,74
20180901|2018-03-21 11:30,21,124.05,124.2,123.45,123.45,57
20180901|2018-03-21 12:00,21,123.6,123.7,123.1,123.3,187
20180901|2018-03-22 04:00,22,123.9,123.9,123.5,123.55,15
20180901|2018-03-22 04:30,22,123.6,123.6,123.45,123.5,26
20180901|2018-03-22 05:00,22,123.5,123.6,123.5,123.55,12
20180901|2018-03-22 05:30,22,123.5,123.5,123.45,123.45,18
20180901|2018-03-22 06:00,22,123.45,123.75,123.45,123.6,139
20180901|2018-03-22 06:30,22,123.55,123.7,123.45,123.7,115
20180901|2018-03-22 07:00,22,123.55,123.7,123.15,123.45,85
20180901|2018-03-22 07:30,22,123.65,124.05,122.9,123.2,72
20180901|2018-03-22 08:00,22,123.25,123.25,122.95,123.05,35
20180901|2018-03-22 08:30,22,123.1,123.4,122.6,123.4,171
20180901|2018-03-22 09:00,22,123.25,123.35,123,123,55
20180901|2018-03-22 09:30,22,122.95,123.1,122.7,123.1,119
20180901|2018-03-22 10:00,22,123.05,123.2,123.05,123.05,35
20180901|2018-03-22 10:30,22,123.1,123.2,122.85,123.05,24
20180901|2018-03-22 11:00,22,123.25,123.55,123.05,123.55,43
20180901|2018-03-22 11:30,22,123.6,123.65,123.35,123.45,85
20180901|2018-03-22 12:00,22,123.4,123.5,123.15,123.45,125
20180901|2018-03-23 04:00,23,123.4,123.55,123.25,123.55,39
20180901|2018-03-23 04:30,23,123.35,123.35,123,123,25
20180901|2018-03-23 05:00,23,122.95,122.95,122.95,122.95,6
20180901|2018-03-23 05:30,23,123.1,123.1,122.9,123.05,35
20180901|2018-03-23 07:00,23,123.05,123.4,123.05,123.15,77
20180901|2018-03-23 07:30,23,123.1,123.1,122.15,122.3,151
20180901|2018-03-23 08:00,23,122.25,122.5,122.2,122.5,53
20180901|2018-03-23 08:30,23,122.4,122.4,121.9,122,165
20180901|2018-03-23 09:00,23,122.1,122.75,122.1,122.35,61
20180901|2018-03-23 09:30,23,122.3,122.4,122.1,122.1,48
20180901|2018-03-23 10:00,23,122.15,122.15,121.95,122,83
20180901|2018-03-23 10:30,23,121.9,122.1,121.7,121.75,44
20180901|2018-03-23 11:00,23,121.75,121.75,121,121.05,384
20180901|2018-03-23 11:30,23,121.1,121.65,121,121.35,124
20180901|2018-03-23 12:00,23,121.3,121.9,121.25,121.75,171
20180901|2018-03-26 03:00,26,121.8,121.8,121.35,121.75,51
20180901|2018-03-26 03:30,26,121.75,121.85,121.75,121.8,44
20180901|2018-03-26 04:00,26,121.75,121.85,121.75,121.75,9
20180901|2018-03-26 04:30,26,121.7,122.2,121.65,122,17
20180901|2018-03-26 05:00,26,122.1,122.1,121.95,122.1,6
20180901|2018-03-26 05:30,26,122,122,121.7,121.7,25
20180901|2018-03-26 06:00,26,121.8,121.8,121.8,121.8,9
20180901|2018-03-26 06:30,26,121.95,121.95,121.65,121.8,6
20180901|2018-03-26 07:00,26,121.75,121.8,121.45,121.45,34
20180901|2018-03-26 07:30,26,121.7,121.75,121.2,121.35,58
20180901|2018-03-26 08:00,26,121.3,121.8,121.3,121.8,16
20180901|2018-03-26 08:30,26,122.1,122.8,122.1,122.7,61
20180901|2018-03-26 09:00,26,122.75,123.2,122.55,122.55,85
20180901|2018-03-26 09:30,26,122.35,122.65,122.35,122.6,19
20180901|2018-03-26 10:00,26,122.5,122.5,121.95,122.05,118
20180901|2018-03-26 10:30,26,122.2,122.3,122.05,122.2,16
20180901|2018-03-26 11:00,26,122.2,122.5,122.15,122.5,100
20180901|2018-03-26 11:30,26,122.6,122.65,122.2,122.3,131
20180901|2018-03-26 12:00,26,122.3,122.65,122.1,122.5,93
20180901|2018-03-27 03:00,27,122.7,122.85,122.65,122.7,29
20180901|2018-03-27 03:30,27,122.65,122.65,122.5,122.55,34
20180901|2018-03-27 04:00,27,122.6,122.6,122.55,122.55,17
20180901|2018-03-27 04:30,27,122.4,122.4,122.4,122.4,1
20180901|2018-03-27 05:00,27,122.4,122.45,122.4,122.45,10
20180901|2018-03-27 05:30,27,122.4,122.65,122.4,122.6,76
20180901|2018-03-27 06:00,27,122.55,122.7,122.55,122.6,29
20180901|2018-03-27 06:30,27,122.35,122.35,122.05,122.05,34
20180901|2018-03-27 07:00,27,122.35,122.4,122.1,122.4,16
20180901|2018-03-27 07:30,27,122.4,123.1,122.4,123.1,101
20180901|2018-03-27 08:00,27,123.05,123.35,122.9,122.9,28
20180901|2018-03-27 08:30,27,123.15,123.4,122.95,123.05,113
20180901|2018-03-27 09:00,27,123.1,123.25,122.9,122.9,44
20180901|2018-03-27 09:30,27,123,123.9,123,123.4,195
20180901|2018-03-27 10:00,27,123.6,123.65,123.35,123.5,149
20180901|2018-03-27 10:30,27,123.6,123.6,123.5,123.6,12
20180901|2018-03-27 11:00,27,123.65,123.85,123.65,123.7,26
20180901|2018-03-27 11:30,27,123.6,123.6,123.4,123.4,11
20180901|2018-03-27 12:00,27,123.4,123.4,123,123.2,101
20180901|2018-03-28 03:00,28,123.5,123.5,122.8,122.8,36
20180901|2018-03-28 03:30,28,122.8,122.85,122.7,122.85,43
20180901|2018-03-28 04:00,28,122.8,122.8,122.4,122.5,34
20180901|2018-03-28 04:30,28,122.4,122.4,122.25,122.3,31
20180901|2018-03-28 05:00,28,122.6,122.65,122.6,122.65,34
20180901|2018-03-28 05:30,28,122.85,122.85,122.75,122.75,33
20180901|2018-03-28 06:00,28,122.65,122.9,122.65,122.9,17
20180901|2018-03-28 06:30,28,122.85,122.9,122.85,122.9,19
20180901|2018-03-28 07:00,28,122.95,123.1,122.85,122.85,57
20180901|2018-03-28 07:30,28,122.75,122.85,122.55,122.8,62
20180901|2018-03-28 08:00,28,122.85,122.9,122.6,122.7,65
20180901|2018-03-28 08:30,28,122.55,122.7,122.5,122.65,35
20180901|2018-03-28 09:00,28,122.55,122.55,122.25,122.45,70
20180901|2018-03-28 09:30,28,122.6,122.6,122.2,122.45,69
20180901|2018-03-28 10:00,28,122.4,122.55,122.4,122.4,80
20180901|2018-03-28 10:30,28,122.35,122.5,122.25,122.4,52
20180901|2018-03-28 11:00,28,122.3,122.3,121.8,121.9,184
20180901|2018-03-28 11:30,28,121.85,122,121.75,121.8,93
20180901|2018-03-28 12:00,28,121.75,122.15,121.7,122.05,97
20180901|2018-03-29 03:00,29,122.2,122.2,121.95,122.15,54
20180901|2018-03-29 03:30,29,122.15,122.25,122.15,122.2,23
20180901|2018-03-29 04:00,29,122.3,122.3,122.05,122.05,10
20180901|2018-03-29 04:30,29,122,122.1,122,122.1,3
20180901|2018-03-29 05:30,29,121.9,121.9,121.75,121.75,42
20180901|2018-03-29 06:00,29,122.25,122.3,122.25,122.3,2
20180901|2018-03-29 06:30,29,122.3,122.35,122.2,122.3,24
20180901|2018-03-29 07:00,29,122.25,122.3,121.8,122.05,42
20180901|2018-03-29 07:30,29,121.8,122.15,121.8,122.05,48
20180901|2018-03-29 08:00,29,122.2,122.5,122.1,122.5,105
20180901|2018-03-29 08:30,29,122.45,122.85,122.35,122.5,169
20180901|2018-03-29 09:00,29,122.65,122.65,122.35,122.5,91
20180901|2018-03-29 09:30,29,122.5,122.6,122.15,122.35,25
20180901|2018-03-29 10:00,29,122.3,122.4,122.3,122.35,18
20180901|2018-03-29 10:30,29,122.4,122.45,122.2,122.2,33
20180901|2018-03-29 11:00,29,122.3,122.7,122.3,122.6,91
20180901|2018-03-29 11:30,29,122.65,122.9,122.6,122.7,53
20180901|2018-03-29 12:00,29,122.8,122.9,122.2,122.35,222
20180901|2018-04-02 06:30,2,122.7,123.2,122.45,122.55,77
20180901|2018-04-02 07:00,2,122.6,122.6,122.35,122.35,12
20180901|2018-04-02 07:30,2,122.35,122.95,122.25,122.65,53
20180901|2018-04-02 08:00,2,122.65,122.65,121.95,122.05,54
20180901|2018-04-02 08:30,2,122.15,122.15,121.7,121.9,103
20180901|2018-04-02 09:00,2,121.75,121.85,121.3,121.45,226
20180901|2018-04-02 09:30,2,121.3,121.4,120.95,121,171
20180901|2018-04-02 10:00,2,121,121.05,120.7,121,128
20180901|2018-04-02 10:30,2,121,121.05,120.8,120.9,24
20180901|2018-04-02 11:00,2,120.9,121.05,120.6,121.05,92
20180901|2018-04-02 11:30,2,121,121.1,120.8,120.8,56
20180901|2018-04-02 12:00,2,120.6,120.85,120.45,120.6,420
20180901|2018-04-03 03:00,3,121,121.15,120.7,121,92
20180901|2018-04-03 03:30,3,121,121.05,120.9,120.9,20
20180901|2018-04-03 04:00,3,120.9,121.1,120.85,120.95,45
20180901|2018-04-03 04:30,3,120.95,121,120.85,120.85,37
20180901|2018-04-03 05:00,3,120.9,121,120.85,120.95,35
20180901|2018-04-03 05:30,3,120.75,120.85,120.7,120.85,12
20180901|2018-04-03 06:00,3,120.85,121.15,120.8,121.15,18
20180901|2018-04-03 06:30,3,121.1,121.1,120.95,120.95,11
20180901|2018-04-03 07:00,3,121.2,121.45,121,121.05,73
20180901|2018-04-03 07:30,3,121.2,121.2,120.4,120.75,314
20180901|2018-04-03 08:00,3,120.75,120.9,120.55,120.85,58
20180901|2018-04-03 08:30,3,120.6,120.7,120.55,120.7,36
20180901|2018-04-03 09:00,3,120.6,120.75,120.5,120.6,39
20180901|2018-04-03 09:30,3,120.65,120.8,120.45,120.8,68
20180901|2018-04-03 10:00,3,120.85,121,120.75,121,127
20180901|2018-04-03 10:30,3,120.95,121.15,120.85,121.05,109
20180901|2018-04-03 11:00,3,121,121.05,120.9,121,51
20180901|2018-04-03 11:30,3,120.95,121.05,120.85,120.85,25
20180901|2018-04-03 12:00,3,120.85,121.05,120.7,120.95,155
20180901|2018-04-04 03:00,4,120.9,120.9,120.5,120.5,249
20180901|2018-04-04 03:30,4,120.55,120.55,120.35,120.45,140
20180901|2018-04-04 04:00,4,120.45,120.8,120.4,120.8,72
20180901|2018-04-04 04:30,4,120.75,120.8,120.75,120.8,4
20180901|2018-04-04 05:00,4,120.9,120.9,120.7,120.7,3
20180901|2018-04-04 05:30,4,120.65,120.7,120.65,120.7,3
20180901|2018-04-04 06:00,4,120.6,120.85,120.55,120.85,7
20180901|2018-04-04 06:30,4,120.6,120.6,120.45,120.55,119
20180901|2018-04-04 07:00,4,120.55,120.7,120.1,120.6,213
20180901|2018-04-04 07:30,4,120.55,121.1,120.5,121.1,186
20180901|2018-04-04 08:00,4,121.1,121.5,120.95,121,280
20180901|2018-04-04 08:30,4,121.05,121.25,120.9,121.2,89
20180901|2018-04-04 09:00,4,121.1,121.3,121,121,63
20180901|2018-04-04 09:30,4,120.9,121,120.8,120.9,27
20180901|2018-04-04 10:00,4,120.85,121,120.6,120.8,87
20180901|2018-04-04 10:30,4,120.9,121,120.65,120.7,85
20180901|2018-04-04 11:00,4,120.85,121,120.7,120.9,75
20180901|2018-04-04 11:30,4,120.95,121.1,120.85,120.9,45
20180901|2018-04-04 12:00,4,120.7,121.2,120.7,121.2,107
20180901|2018-04-05 03:00,5,121.55,121.6,121.4,121.4,50
20180901|2018-04-05 03:30,5,121.4,121.65,121.4,121.55,30
20180901|2018-04-05 04:00,5,121.55,121.55,121.5,121.55,7
20180901|2018-04-05 04:30,5,121.5,121.6,121.5,121.6,2
20180901|2018-04-05 05:00,5,121.5,121.5,121.5,121.5,11
20180901|2018-04-05 05:30,5,121.45,121.45,121.4,121.4,2
20180901|2018-04-05 06:00,5,121.25,121.4,121.25,121.4,16
20180901|2018-04-05 06:30,5,121.3,121.35,121.15,121.3,39
20180901|2018-04-05 07:00,5,121.2,121.6,121.15,121.5,47
20180901|2018-04-05 07:30,5,121.4,122.4,121.4,122.15,157
20180901|2018-04-05 08:00,5,122.2,122.35,121.95,121.95,52
20180901|2018-04-05 08:30,5,121.95,122.25,121.9,121.95,76
20180901|2018-04-05 09:00,5,121.85,121.95,121.8,121.95,16
20180901|2018-04-05 09:30,5,121.95,121.95,121.45,121.55,232
20180901|2018-04-05 10:00,5,121.6,121.85,121.5,121.5,143
20180901|2018-04-05 10:30,5,121.4,121.55,121.4,121.5,184
20180901|2018-04-05 11:00,5,121.5,121.55,121.15,121.5,259
20180901|2018-04-05 11:30,5,121.5,121.65,121.35,121.5,172
20180901|2018-04-05 12:00,5,121.6,121.8,121.6,121.65,156
20180901|2018-04-06 03:00,6,121.9,121.9,121.65,121.7,50
20180901|2018-04-06 03:30,6,121.6,121.65,121.55,121.55,5
20180901|2018-04-06 04:00,6,121.6,121.65,121.5,121.55,27
20180901|2018-04-06 04:30,6,121.5,121.6,121.5,121.6,5
20180901|2018-04-06 05:00,6,121.5,121.5,121.45,121.45,88
20180901|2018-04-06 05:30,6,121.35,121.4,121.35,121.35,13
20180901|2018-04-06 06:00,6,121.35,121.35,121.35,121.35,1
20180901|2018-04-06 06:30,6,121.4,121.5,121.4,121.5,24
20180901|2018-04-06 07:00,6,121.55,121.6,121.3,121.35,109
20180901|2018-04-06 07:30,6,121.35,121.7,120.85,121.35,275
20180901|2018-04-06 08:00,6,121.4,121.6,121.4,121.6,73
20180901|2018-04-06 08:30,6,121.65,122.05,121.65,121.85,112
20180901|2018-04-06 09:00,6,121.75,121.95,121.7,121.95,55
20180901|2018-04-06 09:30,6,121.4,121.5,121.2,121.35,144
20180901|2018-04-06 10:00,6,121.3,121.5,121.2,121.25,58
20180901|2018-04-06 10:30,6,121.45,121.55,121.4,121.4,87
20180901|2018-04-06 11:00,6,121.35,121.4,121.15,121.25,72
20180901|2018-04-06 11:30,6,121.15,121.45,121.1,121.35,139
20180901|2018-04-06 12:00,6,121.35,121.55,121.1,121.35,125
20180901|2018-04-09 03:00,9,121.9,121.9,121.65,121.85,34
20180901|2018-04-09 03:30,9,121.8,121.8,121.8,121.8,1
20180901|2018-04-09 04:00,9,121.85,121.85,121.8,121.8,30
20180901|2018-04-09 04:30,9,121.7,121.7,121.7,121.7,1
20180901|2018-04-09 05:00,9,121.95,122.05,121.95,122,17
20180901|2018-04-09 05:30,9,121.95,122.15,121.9,121.95,25
20180901|2018-04-09 06:00,9,121.9,122,121.9,122,25
20180901|2018-04-09 06:30,9,122,122.25,122,122.15,41
20180901|2018-04-09 07:00,9,122.15,122.25,122,122.05,67
20180901|2018-04-09 07:30,9,122.05,123.3,122.05,122.95,444
20180901|2018-04-09 08:00,9,123,123.05,122.5,122.5,130
20180901|2018-04-09 08:30,9,122.55,122.7,122.35,122.55,89
20180901|2018-04-09 09:00,9,122.6,122.65,122,122.2,113
20180901|2018-04-09 09:30,9,122.2,122.7,122.2,122.4,93
20180901|2018-04-09 10:00,9,122.65,122.95,122.6,122.6,232
20180901|2018-04-09 10:30,9,122.75,122.85,122.6,122.6,246
20180901|2018-04-09 11:00,9,122.6,122.6,122.5,122.5,111
20180901|2018-04-09 11:30,9,122.55,122.55,122.25,122.45,130
20180901|2018-04-09 12:00,9,122.45,122.6,122.4,122.4,277
20180901|2018-04-10 03:00,10,122.4,122.5,122.25,122.35,69
20180901|2018-04-10 03:30,10,122.35,122.45,122.3,122.35,51
20180901|2018-04-10 04:00,10,122.35,122.35,122.05,122.05,42
20180901|2018-04-10 04:30,10,122.15,122.25,122.15,122.25,22
20180901|2018-04-10 05:00,10,122,122.4,122,122.4,70
20180901|2018-04-10 05:30,10,122.3,122.3,122.15,122.2,9
20180901|2018-04-10 06:00,10,122.15,122.2,122.15,122.15,4
20180901|2018-04-10 06:30,10,122.15,122.3,122.15,122.3,42
20180901|2018-04-10 07:00,10,122.3,122.55,122.25,122.35,120
20180901|2018-04-10 07:30,10,122.25,122.3,121.45,121.6,216
20180901|2018-04-10 08:00,10,121.6,121.7,121.15,121.3,300
20180901|2018-04-10 08:30,10,121.3,121.45,121.2,121.4,42
20180901|2018-04-10 09:00,10,121.4,121.65,121.3,121.5,99
20180901|2018-04-10 09:30,10,121.45,121.5,121.3,121.3,70
20180901|2018-04-10 10:00,10,121.4,121.5,121.1,121.45,211
20180901|2018-04-10 10:30,10,121.5,121.55,121.4,121.5,66
20180901|2018-04-10 11:00,10,121.5,121.5,121.25,121.25,34
20180901|2018-04-10 11:30,10,121.25,121.5,121.25,121.35,109
20180901|2018-04-10 12:00,10,121.4,121.75,121.4,121.45,266
20180901|2018-04-11 03:00,11,121.7,121.75,121.45,121.45,59
20180901|2018-04-11 03:30,11,121.5,121.65,121.4,121.65,23
20180901|2018-04-11 04:00,11,121.65,121.65,121.55,121.6,33
20180901|2018-04-11 04:30,11,121.65,121.65,121.65,121.65,3
20180901|2018-04-11 05:00,11,121.65,121.65,121.5,121.5,17
20180901|2018-04-11 05:30,11,121.65,121.65,121.55,121.55,5
20180901|2018-04-11 06:00,11,121.45,121.45,121.15,121.25,44
20180901|2018-04-11 06:30,11,121.35,121.4,121.3,121.35,23
20180901|2018-04-11 07:00,11,121.3,121.3,120.7,121.1,302
20180901|2018-04-11 07:30,11,121.05,121.1,120.9,121,76
20180901|2018-04-11 08:00,11,121.05,121.4,120.95,121.25,151
20180901|2018-04-11 08:30,11,121.25,121.6,121.2,121.6,126
20180901|2018-04-11 09:00,11,121.55,122.05,121.55,121.8,285
20180901|2018-04-11 09:30,11,121.85,121.95,121.65,121.8,99
20180901|2018-04-11 10:00,11,121.8,121.85,121.65,121.85,34
20180901|2018-04-11 10:30,11,121.8,121.95,121.8,121.8,84
20180901|2018-04-11 11:00,11,121.8,122.35,121.8,121.85,127
20180901|2018-04-11 11:30,11,121.95,122.25,121.95,122.25,30
20180901|2018-04-11 12:00,11,122.25,122.5,122.1,122.45,176
20180901|2018-04-12 03:00,12,122.5,122.5,122.1,122.1,53
20180901|2018-04-12 03:30,12,122.15,122.15,122,122,23
20180901|2018-04-12 04:00,12,121.95,122.15,121.95,121.95,36
20180901|2018-04-12 04:30,12,122.05,122.2,122,122.1,35
20180901|2018-04-12 05:00,12,122.15,122.15,122.1,122.1,18
20180901|2018-04-12 05:30,12,122.1,122.1,122.1,122.1,4
20180901|2018-04-12 06:00,12,122.15,122.15,122.05,122.05,7
20180901|2018-04-12 06:30,12,122.15,122.25,122.05,122.05,30
20180901|2018-04-12 07:00,12,122,122,121.85,122,38
20180901|2018-04-12 07:30,12,121.95,122.2,121.9,121.95,159
20180901|2018-04-12 08:00,12,121.95,121.95,121.8,121.85,58
20180901|2018-04-12 08:30,12,121.9,122.15,121.9,122.15,113
20180901|2018-04-12 09:00,12,122,122.05,121.7,121.9,62
20180901|2018-04-12 09:30,12,121.8,122,121.55,121.75,133
20180901|2018-04-12 10:00,12,121.7,121.7,121.5,121.6,149
20180901|2018-04-12 10:30,12,121.6,121.8,121.6,121.65,76
20180901|2018-04-12 11:00,12,121.6,121.85,121.6,121.85,65
20180901|2018-04-12 11:30,12,121.9,121.9,121.65,121.85,152
20180901|2018-04-12 12:00,12,121.85,122.1,121.8,121.8,238
20180901|2018-04-13 03:00,13,122.3,122.3,121.9,121.95,29
20180901|2018-04-13 03:30,13,122,122.05,121.95,122,14
20180901|2018-04-13 04:00,13,122,122.3,122,122.3,29
20180901|2018-04-13 04:30,13,122.3,122.3,122.15,122.25,72
20180901|2018-04-13 05:00,13,122.25,122.35,122.2,122.2,90
20180901|2018-04-13 05:30,13,122.25,122.25,122.25,122.25,1
20180901|2018-04-13 06:00,13,122.15,122.2,122.05,122.05,30
20180901|2018-04-13 06:30,13,122.05,122.05,122.05,122.05,60
20180901|2018-04-13 07:00,13,122.05,122.15,121.95,122.1,117
20180901|2018-04-13 07:30,13,122.2,123.15,122.15,122.5,560
20180901|2018-04-13 08:00,13,122.5,122.55,121.8,122,281
20180901|2018-04-13 08:30,13,121.9,122,121.65,121.8,222
20180901|2018-04-13 09:00,13,121.85,121.95,121.55,121.6,342
20180901|2018-04-13 09:30,13,121.5,121.65,121.35,121.55,301
20180901|2018-04-13 10:00,13,121.5,121.5,121.25,121.45,106
20180901|2018-04-13 10:30,13,121.5,121.7,121.5,121.7,204
20180901|2018-04-13 11:00,13,121.7,121.75,121.6,121.7,51
20180901|2018-04-13 11:30,13,121.65,121.7,121.6,121.65,57
20180901|2018-04-13 12:00,13,121.6,121.65,121.4,121.55,396
20180901|2018-04-16 03:00,16,121.55,121.55,121.35,121.35,37
20180901|2018-04-16 03:30,16,121.25,121.3,121.15,121.25,55
20180901|2018-04-16 04:00,16,121.25,121.25,121.05,121.1,68
20180901|2018-04-16 04:30,16,121.05,121.25,121.05,121.15,18
20180901|2018-04-16 05:00,16,121.2,121.35,121.2,121.3,71
20180901|2018-04-16 05:30,16,121.3,121.3,121.2,121.25,9
20180901|2018-04-16 06:00,16,121.25,121.25,121.2,121.2,11
20180901|2018-04-16 06:30,16,121.2,121.25,121.15,121.2,59
20180901|2018-04-16 07:00,16,121.15,121.2,121.15,121.2,64
20180901|2018-04-16 07:30,16,121.3,121.5,121.3,121.3,191
20180901|2018-04-16 08:00,16,121.25,121.35,121.2,121.3,74
20180901|2018-04-16 08:30,16,121.35,121.35,120.3,120.45,954
20180901|2018-04-16 09:00,16,120.4,120.65,120.3,120.4,295
20180901|2018-04-16 09:30,16,120.4,120.4,119.5,119.6,1413
20180901|2018-04-16 10:00,16,119.6,119.6,119.3,119.35,154
20180901|2018-04-16 10:30,16,119.4,119.4,118.85,119,535
20180901|2018-04-16 11:00,16,119,119.3,118.8,119.15,334
20180901|2018-04-16 11:30,16,119.1,119.3,118.9,118.95,221
20180901|2018-04-16 12:00,16,119,119,118.6,118.65,372
20180901|2018-04-17 03:00,17,119,119,118.7,118.75,241
20180901|2018-04-17 03:30,17,118.8,118.85,118.55,118.65,327
20180901|2018-04-17 04:00,17,118.65,118.7,118.55,118.65,102
20180901|2018-04-17 04:30,17,118.65,118.8,118.55,118.6,157
20180901|2018-04-17 05:00,17,118.7,118.8,118.6,118.7,78
20180901|2018-04-17 05:30,17,118.7,118.75,118.5,118.55,146
20180901|2018-04-17 06:00,17,118.5,118.6,118.35,118.45,188
20180901|2018-04-17 06:30,17,118.35,118.5,118.35,118.45,84
20180901|2018-04-17 07:00,17,118.4,118.4,117.75,118,614
20180901|2018-04-17 07:30,17,117.95,118.35,117.7,117.85,348
20180901|2018-04-17 08:00,17,117.8,118.45,117.8,118.4,397
20180901|2018-04-17 08:30,17,118.35,118.7,118.05,118.15,352
20180901|2018-04-17 09:00,17,118.15,118.25,118,118.25,149
20180901|2018-04-17 09:30,17,118.25,118.3,118,118.15,243
20180901|2018-04-17 10:00,17,118.2,118.2,117.55,117.85,353
20180901|2018-04-17 10:30,17,117.9,118.4,117.85,118.15,225
20180901|2018-04-17 11:00,17,118.15,118.4,118.05,118.4,128
20180901|2018-04-17 11:30,17,118.4,118.55,118.1,118.2,145
20180901|2018-04-17 12:00,17,118.2,118.35,118.05,118.1,233
20180901|2018-04-18 03:00,18,118.35,118.35,118,118.1,140
20180901|2018-04-18 03:30,18,118,118.1,117.95,118,25
20180901|2018-04-18 04:00,18,117.95,118.15,117.95,118.05,102
20180901|2018-04-18 04:30,18,118.15,118.25,118.1,118.2,46
20180901|2018-04-18 05:00,18,118.2,118.3,118.1,118.25,63
20180901|2018-04-18 05:30,18,118.2,118.35,118.2,118.35,6
20180901|2018-04-18 06:00,18,118.35,118.35,118.25,118.25,54
20180901|2018-04-18 06:30,18,118.35,118.35,118.25,118.35,7
20180901|2018-04-18 07:00,18,118.25,118.75,118.25,118.45,68
20180901|2018-04-18 07:30,18,118.35,118.35,117.9,118.2,85
20180901|2018-04-18 08:00,18,118.2,118.65,118.2,118.55,152
20180901|2018-04-18 08:30,18,118.55,118.55,118.2,118.5,240
20180901|2018-04-18 09:00,18,118.4,119.95,118.4,119.45,459
20180901|2018-04-18 09:30,18,119.6,119.6,119.4,119.45,119
20180901|2018-04-18 10:00,18,119.4,119.65,119.2,119.55,185
20180901|2018-04-18 10:30,18,119.65,119.75,119.5,119.55,270
20180901|2018-04-18 11:00,18,119.5,119.7,119.5,119.65,85
20180901|2018-04-18 11:30,18,119.5,119.6,119.4,119.5,99
20180901|2018-04-18 12:00,18,119.5,119.6,119.1,119.2,117
20180901|2018-04-19 03:00,19,119.3,119.5,119.3,119.3,143
20180901|2018-04-19 03:30,19,119.35,119.6,119.3,119.35,51
20180901|2018-04-19 04:00,19,119.35,119.45,119.3,119.3,27
20180901|2018-04-19 04:30,19,119.15,119.25,119,119.15,35
20180901|2018-04-19 05:00,19,119,119.1,119,119.1,37
20180901|2018-04-19 05:30,19,119.1,119.15,119.05,119.15,24
20180901|2018-04-19 06:00,19,119.2,119.2,119.05,119.1,12
20180901|2018-04-19 06:30,19,119.1,119.4,119.1,119.4,48
20180901|2018-04-19 07:00,19,119.4,119.65,119.25,119.25,107
20180901|2018-04-19 07:30,19,119.35,119.45,118.85,119.35,214
20180901|2018-04-19 08:00,19,119.45,119.55,119.15,119.25,413
20180901|2018-04-19 08:30,19,119.2,119.35,118.65,119.05,308
20180901|2018-04-19 09:00,19,119.1,119.1,118.7,118.75,161
20180901|2018-04-19 09:30,19,118.75,118.75,118.4,118.6,145
20180901|2018-04-19 10:00,19,118.7,118.85,118.55,118.75,155
20180901|2018-04-19 10:30,19,118.7,118.75,118.3,118.35,197
20180901|2018-04-19 11:00,19,118.4,118.4,118.15,118.2,64
20180901|2018-04-19 11:30,19,118.25,118.3,117.9,117.95,245
20180901|2018-04-19 12:00,19,117.95,118.85,117.95,118.75,551
20180901|2018-04-20 03:00,20,118.9,118.9,118.6,118.7,73
20180901|2018-04-20 03:30,20,118.7,118.75,118.5,118.5,51
20180901|2018-04-20 04:00,20,118.45,118.7,118.4,118.7,80
20180901|2018-04-20 04:30,20,118.7,118.85,118.65,118.75,47
20180901|2018-04-20 05:00,20,118.75,118.75,118.7,118.7,3
20180901|2018-04-20 05:30,20,118.75,118.75,118.65,118.75,6
20180901|2018-04-20 06:00,20,118.75,118.75,118.75,118.75,4
20180901|2018-04-20 06:30,20,118.65,118.65,118.55,118.6,10
20180901|2018-04-20 07:00,20,118.55,118.85,118.45,118.8,67
20180901|2018-04-20 07:30,20,118.65,118.8,118.5,118.8,34
20180901|2018-04-20 08:00,20,118.8,119,118.75,118.9,118
20180901|2018-04-20 08:30,20,118.95,119.2,118.8,119.05,206
20180901|2018-04-20 09:00,20,119.1,119.5,119.05,119.5,164
20180901|2018-04-20 09:30,20,119.6,119.65,119.35,119.6,97
20180901|2018-04-20 10:00,20,119.6,120,119.55,119.7,303
20180901|2018-04-20 10:30,20,119.7,119.75,119.45,119.5,111
20180901|2018-04-20 11:00,20,119.55,119.75,119.5,119.65,51
20180901|2018-04-20 11:30,20,119.6,119.8,119.6,119.75,67
20180901|2018-04-20 12:00,20,119.8,119.9,119.5,119.55,316
20180901|2018-04-23 03:00,23,120.15,120.65,120.15,120.4,123
20180901|2018-04-23 03:30,23,120.45,120.8,120.45,120.55,137
20180901|2018-04-23 04:00,23,120.55,120.6,120.45,120.55,71
20180901|2018-04-23 04:30,23,120.55,120.6,120.5,120.5,8
20180901|2018-04-23 05:00,23,120.65,120.75,120.65,120.75,33
20180901|2018-04-23 05:30,23,120.8,120.8,120.7,120.8,20
20180901|2018-04-23 06:00,23,120.8,120.9,120.7,120.8,87
20180901|2018-04-23 06:30,23,120.95,121.1,120.75,120.9,54
20180901|2018-04-23 07:00,23,120.95,121.25,120.85,121.1,143
20180901|2018-04-23 07:30,23,121.1,121.3,121.05,121.15,79
20180901|2018-04-23 08:00,23,121.15,121.15,120.7,121,103
20180901|2018-04-23 08:30,23,120.9,121.2,120.9,121.05,113
20180901|2018-04-23 09:00,23,121.1,121.15,120.85,121,73
20180901|2018-04-23 09:30,23,121.05,121.2,120.95,121.1,157
20180901|2018-04-23 10:00,23,121.05,121.2,121.05,121.2,32
20180901|2018-04-23 10:30,23,121.2,121.2,120.9,120.9,85
20180901|2018-04-23 11:00,23,121,121,120.15,120.65,173
20180901|2018-04-23 11:30,23,120.6,120.95,120.5,120.85,66
20180901|2018-04-23 12:00,23,120.9,121.15,120.55,120.75,164
20180901|2018-04-24 03:00,24,121.05,121.05,120.65,120.7,148
20180901|2018-04-24 03:30,24,120.7,120.75,120.55,120.55,51
20180901|2018-04-24 04:00,24,120.65,120.8,120.55,120.75,48
20180901|2018-04-24 04:30,24,120.6,120.9,120.6,120.9,86
20180901|2018-04-24 05:00,24,120.9,120.9,120.7,120.75,15
20180901|2018-04-24 05:30,24,120.85,120.85,120.7,120.7,31
20180901|2018-04-24 06:00,24,120.65,120.8,120.6,120.65,52
20180901|2018-04-24 06:30,24,120.7,120.9,120.7,120.85,45
20180901|2018-04-24 07:00,24,120.85,121.05,120.8,121.05,78
20180901|2018-04-24 07:30,24,121.05,122.15,121.05,122.1,381
20180901|2018-04-24 08:00,24,122.05,122.1,121.8,121.85,235
20180901|2018-04-24 08:30,24,121.8,122.1,121.45,121.65,214
20180901|2018-04-24 09:00,24,121.85,122.1,121.3,121.55,292
20180901|2018-04-24 09:30,24,121.55,121.85,121.3,121.65,144
20180901|2018-04-24 10:00,24,121.55,121.9,121.55,121.9,135
20180901|2018-04-24 10:30,24,121.9,122.1,121.75,121.85,139
20180901|2018-04-24 11:00,24,121.85,122,121.75,121.95,123
20180901|2018-04-24 11:30,24,122.05,122.5,121.95,122.4,210
20180901|2018-04-24 12:00,24,122.45,122.75,122.4,122.45,592
20180901|2018-04-25 03:00,25,122.7,122.8,122.6,122.8,90
20180901|2018-04-25 03:30,25,122.75,122.75,122.7,122.7,56
20180901|2018-04-25 04:00,25,122.7,122.8,122.7,122.75,17
20180901|2018-04-25 04:30,25,122.8,122.8,122.75,122.8,15
20180901|2018-04-25 05:00,25,122.75,122.8,122.7,122.75,19
20180901|2018-04-25 05:30,25,122.7,122.7,122.55,122.55,6
20180901|2018-04-25 06:00,25,122.5,122.5,122,122,77
20180901|2018-04-25 06:30,25,122.05,122.05,121.7,121.95,58
20180901|2018-04-25 07:00,25,121.9,121.9,121.45,121.8,176
20180901|2018-04-25 07:30,25,121.75,121.75,119.9,120.35,753
20180901|2018-04-25 08:00,25,120.3,120.7,120.3,120.6,91
20180901|2018-04-25 08:30,25,120.65,120.85,120.45,120.45,175
20180901|2018-04-25 09:00,25,120.5,120.5,120.05,120.3,166
20180901|2018-04-25 09:30,25,120.15,120.4,119.65,119.8,418
20180901|2018-04-25 10:00,25,120.05,120.2,119.85,120.15,160
20180901|2018-04-25 10:30,25,120.2,120.45,120.15,120.3,197
20180901|2018-04-25 11:00,25,120.35,120.45,120.15,120.3,133
20180901|2018-04-25 11:30,25,120.3,120.65,120.3,120.6,248
20180901|2018-04-25 12:00,25,120.65,121.15,120.6,121.1,334
20180901|2018-04-26 03:00,26,121.3,121.3,120.95,120.95,55
20180901|2018-04-26 03:30,26,121.05,121.05,120.95,120.95,9
20180901|2018-04-26 04:00,26,121.1,121.4,121.1,121.3,73
20180901|2018-04-26 04:30,26,121.3,121.45,121.3,121.45,7
20180901|2018-04-26 05:00,26,121.5,121.5,121.35,121.35,5
20180901|2018-04-26 05:30,26,121.3,121.45,121.25,121.35,30
20180901|2018-04-26 06:00,26,121.45,121.95,121.4,121.85,45
20180901|2018-04-26 06:30,26,121.8,121.85,121.7,121.75,26
20180901|2018-04-26 07:00,26,121.85,121.95,121.65,121.75,64
20180901|2018-04-26 07:30,26,121.75,122.25,121.7,122.15,288
20180901|2018-04-26 08:00,26,122.05,122.15,121.55,122.05,139
20180901|2018-04-26 08:30,26,122,122.15,121.5,121.5,131
20180901|2018-04-26 09:00,26,121.6,121.6,121.15,121.5,111
20180901|2018-04-26 09:30,26,121.55,121.75,121.45,121.65,136
20180901|2018-04-26 10:00,26,121.65,121.7,121.4,121.4,227
20180901|2018-04-26 10:30,26,121.35,121.6,121.35,121.55,167
20180901|2018-04-26 11:00,26,121.6,121.85,121.55,121.75,109
20180901|2018-04-26 11:30,26,121.85,121.95,121.65,121.65,73
20180901|2018-04-26 12:00,26,121.7,121.85,121.5,121.5,124
20180901|2018-04-27 03:00,27,121.5,121.9,121.5,121.9,66
20180901|2018-04-27 03:30,27,121.85,121.85,121.75,121.75,8
20180901|2018-04-27 04:00,27,121.55,121.65,121.45,121.5,33
20180901|2018-04-27 04:30,27,121.5,121.65,121.5,121.65,4
20180901|2018-04-27 05:00,27,121.7,121.7,121.7,121.7,3
20180901|2018-04-27 05:30,27,121.65,121.65,121.6,121.65,3
20180901|2018-04-27 06:00,27,121.55,121.6,121.45,121.55,15
20180901|2018-04-27 06:30,27,121.7,121.75,121.7,121.75,12
20180901|2018-04-27 07:00,27,121.7,122.05,121.7,121.95,37
20180901|2018-04-27 07:30,27,121.95,122.5,121.85,122.25,146
20180901|2018-04-27 08:00,27,122.3,122.4,122.15,122.3,147
20180901|2018-04-27 08:30,27,122.3,122.4,121.95,122.4,117
20180901|2018-04-27 09:00,27,122.35,124.3,122.35,123.9,945
20180901|2018-04-27 09:30,27,123.9,124.05,123.05,123.3,384
20180901|2018-04-27 10:00,27,123.3,123.6,123.25,123.6,155
20180901|2018-04-27 10:30,27,123.55,123.8,123.55,123.65,70
20180901|2018-04-27 11:00,27,123.75,123.8,123.6,123.6,62
20180901|2018-04-27 11:30,27,123.65,123.95,123.65,123.9,84
20180901|2018-04-27 12:00,27,123.95,124.55,123.95,124.3,863
20180901|2018-04-30 03:00,30,124.25,124.4,124,124.25,50
20180901|2018-04-30 03:30,30,124.15,124.15,123.9,123.95,45
20180901|2018-04-30 04:00,30,123.75,123.8,123.75,123.8,11
20180901|2018-04-30 04:30,30,123.9,123.9,123.8,123.85,45
20180901|2018-04-30 05:00,30,123.9,124,123.9,123.95,29
20180901|2018-04-30 05:30,30,124,124,124,124,3
20180901|2018-04-30 06:00,30,124.05,124.15,123.95,124.05,57
20180901|2018-04-30 06:30,30,124.05,124.05,123.9,124,24
20180901|2018-04-30 07:00,30,123.85,123.95,123.35,123.95,110
20180901|2018-04-30 07:30,30,123.95,124.3,123.95,124.05,120
20180901|2018-04-30 08:00,30,124.05,124.25,123.7,124.1,119
20180901|2018-04-30 08:30,30,124.15,125,124.15,124.6,347
20180901|2018-04-30 09:00,30,124.65,125,124.6,124.8,225
20180901|2018-04-30 09:30,30,124.8,125.15,124.8,124.95,214
20180901|2018-04-30 10:00,30,124.95,125.05,124.2,124.35,572
20180901|2018-04-30 10:30,30,124.3,124.45,123.9,124.4,360
20180901|2018-04-30 11:00,30,124.4,124.55,124.25,124.25,159
20180901|2018-04-30 11:30,30,124.25,124.55,124,124.55,129
20180901|2018-04-30 12:00,30,124.5,125,124.45,124.85,558
20180901|2018-05-01 03:00,1,124.7,124.75,124.45,124.6,24
20180901|2018-05-01 03:30,1,124.45,124.55,124.4,124.5,35
20180901|2018-05-01 04:00,1,124.3,124.3,124.15,124.15,6
20180901|2018-05-01 04:30,1,124.25,124.45,124.25,124.35,33
20180901|2018-05-01 05:00,1,124.35,124.5,124.3,124.3,25
20180901|2018-05-01 05:30,1,124.4,124.4,124.4,124.4,3
20180901|2018-05-01 06:00,1,124.4,124.4,124.4,124.4,1
20180901|2018-05-01 06:30,1,124.6,124.85,124.55,124.85,16
20180901|2018-05-01 07:00,1,125,125.2,124.65,124.85,75
20180901|2018-05-01 07:30,1,124.9,125.15,124.5,125.15,105
20180901|2018-05-01 08:00,1,125,125.2,124.9,125,113
20180901|2018-05-01 08:30,1,125.1,125.55,124.9,125.45,192
20180901|2018-05-01 09:00,1,125.5,125.9,125.3,125.85,299
20180901|2018-05-01 09:30,1,125.7,126.4,125.3,126.15,432
20180901|2018-05-01 10:00,1,126.15,126.15,125.75,126,213
20180901|2018-05-01 10:30,1,125.95,126.15,125.8,126.15,76
20180901|2018-05-01 11:00,1,126.2,126.65,126.1,126.65,190
20180901|2018-05-01 11:30,1,126.5,127.1,126.35,127,287
20180901|2018-05-01 12:00,1,127.05,127.4,126.85,127.05,526
20180901|2018-05-02 03:00,2,126.4,127.15,126.4,127.15,135
20180901|2018-05-02 03:30,2,127.2,127.3,127.1,127.15,140
20180901|2018-05-02 04:00,2,127.1,127.35,127.05,127.2,141
20180901|2018-05-02 04:30,2,127.15,127.25,127.1,127.2,67
20180901|2018-05-02 05:00,2,127.2,127.2,127.05,127.15,132
20180901|2018-05-02 05:30,2,127.15,127.35,127.15,127.25,49
20180901|2018-05-02 06:00,2,127.35,127.55,127.35,127.45,93
20180901|2018-05-02 06:30,2,127.4,127.55,127.35,127.5,63
20180901|2018-05-02 07:00,2,127.5,127.9,127.35,127.55,315
20180901|2018-05-02 07:30,2,127.65,127.7,127.25,127.55,315
20180901|2018-05-02 08:00,2,127.5,127.85,127.35,127.65,273
20180901|2018-05-02 08:30,2,127.7,128.15,127.7,127.95,396
20180901|2018-05-02 09:00,2,127.9,128.05,127.8,127.95,472
20180901|2018-05-02 09:30,2,127.95,128.1,127.45,127.5,449
20180901|2018-05-02 10:00,2,127.5,127.55,126.95,127.4,376
20180901|2018-05-02 10:30,2,127.4,127.4,126.45,126.55,445
20180901|2018-05-02 11:00,2,126.65,126.8,126.45,126.55,102
20180901|2018-05-02 11:30,2,126.6,126.8,126.5,126.75,132
20180901|2018-05-02 12:00,2,126.7,126.7,125.9,126.2,257
20180901|2018-05-03 03:00,3,126.1,126.6,126.05,126.6,139
20180901|2018-05-03 03:30,3,126.6,126.65,126.4,126.4,79
20180901|2018-05-03 04:00,3,126.5,126.8,126.5,126.8,39
20180901|2018-05-03 04:30,3,126.9,126.9,126.6,126.9,34
20180901|2018-05-03 05:00,3,126.8,126.85,126.65,126.85,59
20180901|2018-05-03 05:30,3,126.7,126.7,126.6,126.65,15
20180901|2018-05-03 06:00,3,126.75,126.9,126.7,126.85,48
20180901|2018-05-03 06:30,3,126.75,126.95,126.75,126.9,18
20180901|2018-05-03 07:00,3,127,127.15,126.85,127.15,74
20180901|2018-05-03 07:30,3,127.3,127.5,127.1,127.4,154
20180901|2018-05-03 08:00,3,127.35,127.5,126.35,127.15,190
20180901|2018-05-03 08:30,3,127.35,127.5,127.2,127.2,157
20180901|2018-05-03 09:00,3,127.3,127.65,127.15,127.2,142
20180901|2018-05-03 09:30,3,127.25,127.5,126.8,127,190
20180901|2018-05-03 10:00,3,127.05,127.1,126.2,127.05,243
20180901|2018-05-03 10:30,3,127,127.55,126.85,127.3,208
20180901|2018-05-03 11:00,3,127.3,127.55,127.3,127.35,112
20180901|2018-05-03 11:30,3,127.3,127.4,126.75,126.95,276
20180901|2018-05-03 12:00,3,126.95,126.95,126.45,126.6,338
20180901|2018-05-04 03:00,4,126.7,127,126.6,127,55
20180901|2018-05-04 03:30,4,126.95,126.95,126.75,126.75,19
20180901|2018-05-04 04:00,4,126.8,127,126.75,127,20
20180901|2018-05-04 04:30,4,126.9,126.9,126.6,126.7,78
20180901|2018-05-04 05:00,4,126.7,126.7,126.55,126.6,30
20180901|2018-05-04 05:30,4,126.6,126.7,126.2,126.2,79
20180901|2018-05-04 06:00,4,126.2,126.35,126.2,126.3,43
20180901|2018-05-04 06:30,4,126.35,126.35,125.95,126,120
20180901|2018-05-04 07:00,4,125.95,126.65,125.6,126.35,187
20180901|2018-05-04 07:30,4,126.5,126.95,126.25,126.55,185
20180901|2018-05-04 08:00,4,126.55,126.65,125.9,125.9,196
20180901|2018-05-04 08:30,4,125.95,126.15,124.8,125.05,429
20180901|2018-05-04 09:00,4,125.1,125.7,125,125.55,98
20180901|2018-05-04 09:30,4,125.5,125.95,125.5,125.75,81
20180901|2018-05-04 10:00,4,125.65,125.9,125.5,125.5,127
20180901|2018-05-04 10:30,4,125.45,125.9,125.4,125.9,42
20180901|2018-05-04 11:00,4,125.95,126.15,125.8,125.85,157
20180901|2018-05-04 11:30,4,125.85,125.85,125.2,125.2,250
20180901|2018-05-04 12:00,4,125.2,125.45,124.55,125.3,748
20180901|2018-05-07 06:30,7,124.95,125.1,123.45,124.15,305
20180901|2018-05-07 07:00,7,124.05,124.2,123.55,123.8,311
20180901|2018-05-07 07:30,7,123.85,124.1,123.1,123.25,322
20180901|2018-05-07 08:00,7,123.25,123.5,123,123.5,160
20180901|2018-05-07 08:30,7,123.5,123.5,122.6,122.65,250
20180901|2018-05-07 09:00,7,122.7,122.8,122.6,122.65,126
20180901|2018-05-07 09:30,7,122.65,123.05,122.3,122.4,671
20180901|2018-05-07 10:00,7,122.45,122.8,122.3,122.8,53
20180901|2018-05-07 10:30,7,122.8,123,122.55,122.55,105
20180901|2018-05-07 11:00,7,122.5,122.8,122.5,122.7,65
20180901|2018-05-07 11:30,7,122.75,122.85,122.5,122.55,59
20180901|2018-05-07 12:00,7,122.55,123.15,122.5,123.05,189
20180901|2018-05-08 03:00,8,123.2,123.25,122.85,122.85,33
20180901|2018-05-08 03:30,8,122.8,122.95,122.75,122.9,24
20180901|2018-05-08 04:00,8,122.9,122.95,122.8,122.85,15
20180901|2018-05-08 04:30,8,122.9,123.1,122.9,123,13
20180901|2018-05-08 05:00,8,123,123.1,122.95,123.05,59
20180901|2018-05-08 05:30,8,123.05,123.15,123,123.15,24
20180901|2018-05-08 06:00,8,123.05,123.05,123,123.05,36
20180901|2018-05-08 06:30,8,123.05,123.1,123,123.05,120
20180901|2018-05-08 07:00,8,123.1,123.2,122.85,123.05,152
20180901|2018-05-08 07:30,8,123.05,123.8,123.05,123.65,140
20180901|2018-05-08 08:00,8,123.8,123.95,123.8,123.85,264
20180901|2018-05-08 08:30,8,123.85,123.9,123.05,123.15,325
20180901|2018-05-08 09:00,8,123.15,123.3,122.9,123.05,165
20180901|2018-05-08 09:30,8,122.85,123,122.45,122.45,538
20180901|2018-05-08 10:00,8,122.45,122.6,122.05,122.4,239
20180901|2018-05-08 10:30,8,122.45,122.6,122.35,122.35,80
20180901|2018-05-08 11:00,8,122.4,122.7,122.25,122.35,72
20180901|2018-05-08 11:30,8,122.4,122.45,121.9,121.95,175
20180901|2018-05-08 12:00,8,121.95,122.25,121.75,122.05,392
20180901|2018-05-08 12:30,8,122.1,122.1,122.1,122.1,1
20180901|2018-05-09 03:00,9,122.25,122.25,122.05,122.1,89
20180901|2018-05-09 03:30,9,122.05,122.05,122.05,122.05,43
20180901|2018-05-09 04:00,9,122,122,121.75,121.75,32
20180901|2018-05-09 04:30,9,121.75,121.8,121.5,121.55,145
20180901|2018-05-09 05:00,9,121.55,121.7,121.4,121.7,118
20180901|2018-05-09 05:30,9,121.65,121.65,121.6,121.65,41
20180901|2018-05-09 06:00,9,121.65,121.9,121.65,121.85,41
20180901|2018-05-09 06:30,9,121.8,121.85,121.65,121.65,32
20180901|2018-05-09 07:00,9,121.65,121.85,121.2,121.85,127
20180901|2018-05-09 07:30,9,121.85,122.05,121.6,121.7,49
20180901|2018-05-09 08:00,9,121.7,122.05,121.55,121.85,153
20180901|2018-05-09 08:30,9,121.7,121.75,121.3,121.3,213
20180901|2018-05-09 09:00,9,121.25,121.5,121.25,121.45,162
20180901|2018-05-09 09:30,9,121.4,121.8,121.3,121.8,156
20180901|2018-05-09 10:00,9,121.75,121.75,121.3,121.5,84
20180901|2018-05-09 10:30,9,121.4,121.4,121.2,121.3,89
20180901|2018-05-09 11:00,9,121.3,121.5,121.3,121.3,39
20180901|2018-05-09 11:30,9,121.35,121.35,121.05,121.15,238
20180901|2018-05-09 12:00,9,121.2,121.25,121,121.05,324
20180901|2018-05-10 03:00,10,121,121,120.75,120.75,153
20180901|2018-05-10 03:30,10,120.8,120.9,120.75,120.9,38
20180901|2018-05-10 04:00,10,120.9,121,120.85,121,61
20180901|2018-05-10 04:30,10,121,121,121,121,1
20180901|2018-05-10 05:00,10,121,121.15,121,121.1,19
20180901|2018-05-10 05:30,10,121.1,121.2,121.05,121.2,6
20180901|2018-05-10 06:00,10,121.2,121.2,120.95,120.95,36
20180901|2018-05-10 06:30,10,120.95,121,120.85,120.95,32
20180901|2018-05-10 07:00,10,121,121.05,120.7,121.05,85
20180901|2018-05-10 07:30,10,121,121.3,120.75,120.8,76
20180901|2018-05-10 08:00,10,120.85,121.6,120.8,121.4,227
20180901|2018-05-10 08:30,10,121.5,121.85,121.45,121.5,177
20180901|2018-05-10 09:00,10,121.55,121.6,121.35,121.5,54
20180901|2018-05-10 09:30,10,121.55,121.85,121.35,121.35,247
20180901|2018-05-10 10:00,10,121.3,121.45,121.3,121.35,59
20180901|2018-05-10 10:30,10,121.35,121.65,121.3,121.45,41
20180901|2018-05-10 11:00,10,121.5,121.55,121.4,121.45,28
20180901|2018-05-10 11:30,10,121.5,121.6,121.4,121.4,99
20180901|2018-05-10 12:00,10,121.45,121.95,121.35,121.8,216
20180901|2018-05-11 03:00,11,121.9,121.9,121.65,121.7,22
20180901|2018-05-11 03:30,11,121.75,121.8,121.65,121.8,27
20180901|2018-05-11 04:00,11,121.7,121.75,121.6,121.6,22
20180901|2018-05-11 04:30,11,121.6,121.6,121.6,121.6,4
20180901|2018-05-11 05:00,11,121.7,121.8,121.5,121.5,58
20180901|2018-05-11 05:30,11,121.5,121.5,121.5,121.5,5
20180901|2018-05-11 06:00,11,121.55,121.55,121.5,121.5,6
20180901|2018-05-11 06:30,11,121.55,121.75,121.55,121.75,7
20180901|2018-05-11 07:00,11,121.75,121.75,121.1,121.4,93
20180901|2018-05-11 07:30,11,121.25,121.3,121.15,121.3,47
20180901|2018-05-11 08:00,11,121.3,121.95,121.3,121.65,59
20180901|2018-05-11 08:30,11,121.6,121.8,121.55,121.7,44
20180901|2018-05-11 09:00,11,121.65,121.65,121.2,121.2,79
20180901|2018-05-11 09:30,11,121.15,121.65,121.15,121.5,35
20180901|2018-05-11 10:00,11,121.45,121.5,121.2,121.4,107
20180901|2018-05-11 10:30,11,121.45,121.7,121.45,121.55,91
20180901|2018-05-11 11:00,11,121.55,121.65,121.45,121.6,65
20180901|2018-05-11 11:30,11,121.6,121.6,121.3,121.35,62
20180901|2018-05-11 12:00,11,121.35,121.8,121.3,121.5,149
20180901|2018-05-14 03:00,14,121.4,121.5,121.15,121.25,44
20180901|2018-05-14 03:30,14,121.2,121.25,120.65,120.85,298
20180901|2018-05-14 04:00,14,120.85,121,120.85,120.85,42
20180901|2018-05-14 04:30,14,120.95,120.95,120.75,120.75,45
20180901|2018-05-14 05:00,14,120.8,120.8,120.75,120.8,12
20180901|2018-05-14 05:30,14,120.85,120.85,120.85,120.85,8
20180901|2018-05-14 06:00,14,120.8,120.9,120.8,120.8,11
20180901|2018-05-14 06:30,14,120.75,120.8,120.55,120.6,115
20180901|2018-05-14 07:00,14,120.6,121.15,120.6,120.85,133
20180901|2018-05-14 07:30,14,120.95,120.95,120.45,120.5,281
20180901|2018-05-14 08:00,14,120.55,120.55,120.3,120.45,229
20180901|2018-05-14 08:30,14,120.4,120.45,120.3,120.35,192
20180901|2018-05-14 09:00,14,120.3,120.3,119.95,120.2,516
20180901|2018-05-14 09:30,14,120.2,120.2,119.95,120.05,97
20180901|2018-05-14 10:00,14,120.05,120.05,119.55,119.75,343
20180901|2018-05-14 10:30,14,119.75,120.2,119.65,120.15,202
20180901|2018-05-14 11:00,14,120.1,120.15,119.85,119.85,74
20180901|2018-05-14 11:30,14,119.9,119.95,119.75,119.8,59
20180901|2018-05-14 12:00,14,119.75,120,119.6,119.85,193
20180901|2018-05-15 03:00,15,119.9,120.15,119.9,119.9,150
20180901|2018-05-15 03:30,15,119.9,120.15,119.9,120.15,156
20180901|2018-05-15 04:00,15,120.15,120.25,120.15,120.25,52
20180901|2018-05-15 04:30,15,120.25,120.25,120.1,120.15,53
20180901|2018-05-15 05:00,15,120.05,120.05,119.95,120.05,30
20180901|2018-05-15 05:30,15,120,120.05,119.85,119.9,66
20180901|2018-05-15 06:00,15,119.95,119.95,119.7,119.8,95
20180901|2018-05-15 06:30,15,119.7,119.8,119.55,119.6,74
20180901|2018-05-15 07:00,15,119.6,119.7,119.45,119.45,139
20180901|2018-05-15 07:30,15,119.45,119.45,119.05,119.2,328
20180901|2018-05-15 08:00,15,119.2,119.4,119.15,119.25,104
20180901|2018-05-15 08:30,15,119.25,119.3,119,119.05,278
20180901|2018-05-15 09:00,15,119.05,119.2,119,119.15,189
20180901|2018-05-15 09:30,15,119.1,119.1,118.95,119,357
20180901|2018-05-15 10:00,15,119,119,118.7,118.85,353
20180901|2018-05-15 10:30,15,118.9,119.15,118.85,119.15,204
20180901|2018-05-15 11:00,15,119.1,119.3,119.05,119.1,104
20180901|2018-05-15 11:30,15,119.2,119.75,119.05,119.7,148
20180901|2018-05-15 12:00,15,119.7,119.75,119.15,119.3,390
20180901|2018-05-16 03:00,16,119.25,119.75,119.25,119.75,166
20180901|2018-05-16 03:30,16,119.7,119.85,119.6,119.65,82
20180901|2018-05-16 04:00,16,119.55,119.6,119.45,119.55,62
20180901|2018-05-16 04:30,16,119.7,119.8,119.7,119.75,75
20180901|2018-05-16 05:00,16,119.65,119.65,119.45,119.45,42
20180901|2018-05-16 05:30,16,119.45,119.75,119.45,119.75,16
20180901|2018-05-16 06:00,16,119.7,119.7,119.6,119.6,11
20180901|2018-05-16 06:30,16,119.65,119.7,119.5,119.7,31
20180901|2018-05-16 07:00,16,119.55,119.55,119.15,119.4,134
20180901|2018-05-16 07:30,16,119.4,119.8,119.3,119.6,93
20180901|2018-05-16 08:00,16,119.5,119.6,119.3,119.45,182
20180901|2018-05-16 08:30,16,119.55,119.6,119.15,119.25,153
20180901|2018-05-16 09:00,16,119.25,119.7,119.15,119.45,307
20180901|2018-05-16 09:30,16,119.45,119.7,119.45,119.65,120
20180901|2018-05-16 10:00,16,119.65,119.65,119.3,119.3,189
20180901|2018-05-16 10:30,16,119.25,119.35,119.2,119.3,73
20180901|2018-05-16 11:00,16,119.3,119.5,119.3,119.5,164
20180901|2018-05-16 11:30,16,119.45,119.55,119.35,119.5,116
20180901|2018-05-16 12:00,16,119.5,119.65,119.45,119.45,210
20180901|2018-05-17 03:00,17,119.6,119.65,119.5,119.6,77
20180901|2018-05-17 03:30,17,119.55,119.7,119.55,119.7,30
20180901|2018-05-17 04:00,17,119.7,120.05,119.7,119.9,98
20180901|2018-05-17 04:30,17,119.9,120.1,119.85,120.1,112
20180901|2018-05-17 05:00,17,120,120.1,119.9,119.9,47
20180901|2018-05-17 05:30,17,119.85,119.95,119.75,119.9,34
20180901|2018-05-17 06:00,17,119.8,120,119.8,120,27
20180901|2018-05-17 06:30,17,120,120.35,120,120.25,248
20180901|2018-05-17 07:00,17,120.4,120.6,120.2,120.4,132
20180901|2018-05-17 07:30,17,120.4,120.45,120.1,120.3,137
20180901|2018-05-17 08:00,17,120.4,120.9,120.4,120.9,399
20180901|2018-05-17 08:30,17,120.95,121.3,120.65,120.65,529
20180901|2018-05-17 09:00,17,120.6,120.7,120.2,120.4,347
20180901|2018-05-17 09:30,17,120.35,120.4,120.1,120.3,224
20180901|2018-05-17 10:00,17,120.3,120.3,120.15,120.2,55
20180901|2018-05-17 10:30,17,120.15,120.3,120.05,120.25,92
20180901|2018-05-17 11:00,17,120.3,120.3,120,120.1,115
20180901|2018-05-17 11:30,17,120.05,120.35,120.05,120.25,157
20180901|2018-05-17 12:00,17,120.25,120.3,120.05,120.2,446
20180901|2018-05-18 03:00,18,120.5,120.5,120.15,120.4,93
20180901|2018-05-18 03:30,18,120.45,120.65,120.45,120.5,45
20180901|2018-05-18 04:00,18,120.3,120.7,120.3,120.45,41
20180901|2018-05-18 04:30,18,120.4,120.4,120.25,120.25,10
20180901|2018-05-18 05:00,18,120.35,120.4,120.3,120.4,35
20180901|2018-05-18 05:30,18,120.45,120.6,120.4,120.45,101
20180901|2018-05-18 06:00,18,120.55,120.6,120.45,120.55,16
20180901|2018-05-18 06:30,18,120.45,120.7,120.45,120.6,38
20180901|2018-05-18 07:00,18,120.55,120.75,120.45,120.65,192
20180901|2018-05-18 07:30,18,120.6,120.6,119.8,119.95,332
20180901|2018-05-18 08:00,18,119.85,120.1,119.8,119.85,245
20180901|2018-05-18 08:30,18,119.85,120.6,119.85,119.9,232
20180901|2018-05-18 09:00,18,119.9,119.9,119.4,119.75,339
20180901|2018-05-18 09:30,18,119.8,120,119.6,120,152
20180901|2018-05-18 10:00,18,119.9,120.25,119.7,119.9,154
20180901|2018-05-18 10:30,18,119.8,120.45,119.8,120.45,158
20180901|2018-05-18 11:00,18,120.4,120.55,120.25,120.35,103
20180901|2018-05-18 11:30,18,120.45,120.6,120.3,120.55,114
20180901|2018-05-18 12:00,18,120.5,120.5,120.05,120.35,439
20180901|2018-05-18 12:30,18,120.35,120.35,120.35,120.35,1
20180901|2018-05-21 03:00,21,120.25,120.75,120.25,120.6,207
20180901|2018-05-21 03:30,21,120.6,120.7,120.5,120.6,42
20180901|2018-05-21 04:00,21,120.5,120.5,120.2,120.35,66
20180901|2018-05-21 04:30,21,120.3,120.35,120.2,120.35,11
20180901|2018-05-21 05:00,21,120.35,120.35,120.25,120.25,28
20180901|2018-05-21 05:30,21,120.2,120.3,120.2,120.3,53
20180901|2018-05-21 06:00,21,120.35,120.35,120.2,120.2,9
20180901|2018-05-21 06:30,21,120.25,120.5,120.25,120.45,45
20180901|2018-05-21 07:00,21,120.5,121.65,120.5,121.4,357
20180901|2018-05-21 07:30,21,121.45,121.8,121.45,121.45,240
20180901|2018-05-21 08:00,21,121.5,121.8,121.1,121.8,185
20180901|2018-05-21 08:30,21,121.9,122,121.4,121.7,227
20180901|2018-05-21 09:00,21,121.65,121.7,121.45,121.55,102
20180901|2018-05-21 09:30,21,121.6,121.75,121.5,121.65,131
20180901|2018-05-21 10:00,21,121.7,122.05,121.65,121.9,214
20180901|2018-05-21 10:30,21,121.9,122.35,121.85,122.25,480
20180901|2018-05-21 11:00,21,122.3,122.75,122.25,122.65,312
20180901|2018-05-21 11:30,21,122.7,122.8,122.25,122.3,249
20180901|2018-05-21 12:00,21,122.3,122.6,121.95,122.2,397
20180901|2018-05-22 03:00,22,122.75,122.75,122.55,122.75,96
20180901|2018-05-22 03:30,22,122.7,122.7,122.65,122.65,9
20180901|2018-05-22 04:00,22,122.6,122.7,122.6,122.65,27
20180901|2018-05-22 04:30,22,122.7,123.2,122.7,123.2,173
20180901|2018-05-22 05:00,22,123.2,123.3,122.95,122.95,192
20180901|2018-05-22 05:30,22,123,123.05,122.9,123.05,32
20180901|2018-05-22 06:00,22,123,123.5,123,123.45,103
20180901|2018-05-22 06:30,22,123.35,123.45,123.2,123.3,69
20180901|2018-05-22 07:00,22,123.4,123.65,122.9,123,240
20180901|2018-05-22 07:30,22,123.05,123.3,122.95,123,143
20180901|2018-05-22 08:00,22,122.95,123.05,121.9,122.25,255
20180901|2018-05-22 08:30,22,122.3,122.45,121.8,121.95,315
20180901|2018-05-22 09:00,22,121.95,122.5,121.95,122.45,221
20180901|2018-05-22 09:30,22,122.5,122.8,122.35,122.75,239
20180901|2018-05-22 10:00,22,122.9,123.15,122.75,123.1,222
20180901|2018-05-22 10:30,22,123.1,123.45,123.05,123.35,104
20180901|2018-05-22 11:00,22,123.45,123.5,123.2,123.35,90
20180901|2018-05-22 11:30,22,123.3,123.35,123.1,123.2,108
20180901|2018-05-22 12:00,22,123.1,123.3,122.9,123.05,479
20180901|2018-05-22 12:30,22,123,123,123,123,4
20180901|2018-05-23 03:00,23,122.85,123,122.3,122.7,265
20180901|2018-05-23 03:30,23,122.7,122.75,122.5,122.6,12
20180901|2018-05-23 04:00,23,122.55,122.75,122.55,122.55,11
20180901|2018-05-23 04:30,23,122.65,122.65,122.6,122.6,11
20180901|2018-05-23 05:00,23,122.6,122.6,122.15,122.15,70
20180901|2018-05-23 05:30,23,122.2,122.25,122,122,37
20180901|2018-05-23 06:00,23,122.15,122.25,122.05,122.2,20
20180901|2018-05-23 06:30,23,122.3,122.3,121.9,121.9,74
20180901|2018-05-23 07:00,23,121.9,122.1,121.5,121.85,287
20180901|2018-05-23 07:30,23,121.75,121.75,120.85,121.3,525
20180901|2018-05-23 08:00,23,121.2,121.65,121.1,121.5,173
20180901|2018-05-23 08:30,23,121.5,121.55,121.25,121.3,95
20180901|2018-05-23 09:00,23,121.3,121.7,121.1,121.2,149
20180901|2018-05-23 09:30,23,121.15,121.3,120.95,121.3,120
20180901|2018-05-23 10:00,23,121.25,121.55,121.25,121.25,183
20180901|2018-05-23 10:30,23,121.25,121.4,121.15,121.25,98
20180901|2018-05-23 11:00,23,121.15,121.55,121.15,121.25,173
20180901|2018-05-23 11:30,23,121.25,121.6,121.25,121.6,112
20180901|2018-05-23 12:00,23,121.55,121.85,121.4,121.8,421
20180901|2018-05-24 03:00,24,122,122.25,121.8,122.1,131
20180901|2018-05-24 03:30,24,122.1,122.25,122.1,122.25,37
20180901|2018-05-24 04:00,24,122.3,122.3,122.1,122.3,22
20180901|2018-05-24 04:30,24,122.3,122.5,122.3,122.4,18
20180901|2018-05-24 05:00,24,122.45,122.6,122.4,122.6,16
20180901|2018-05-24 05:30,24,122.6,122.9,122.6,122.9,169
20180901|2018-05-24 06:00,24,122.8,122.85,122.65,122.75,38
20180901|2018-05-24 06:30,24,122.7,122.8,122.5,122.7,124
20180901|2018-05-24 07:00,24,122.75,122.75,122.5,122.65,135
20180901|2018-05-24 07:30,24,122.65,122.95,122.3,122.55,287
20180901|2018-05-24 08:00,24,122.45,122.9,122.3,122.8,128
20180901|2018-05-24 08:30,24,122.8,123.25,122.55,122.9,494
20180901|2018-05-24 09:00,24,122.9,122.9,122.35,122.7,399
20180901|2018-05-24 09:30,24,122.75,122.95,122.5,122.95,138
20180901|2018-05-24 10:00,24,122.95,123,122.7,122.7,139
20180901|2018-05-24 10:30,24,122.6,122.7,122.5,122.5,127
20180901|2018-05-24 11:00,24,122.5,122.75,122.5,122.7,57
20180901|2018-05-24 11:30,24,122.7,122.85,122.4,122.7,81
20180901|2018-05-24 12:00,24,122.6,122.85,122.45,122.8,148
20180901|2018-05-25 03:00,25,122.8,122.95,122.65,122.75,84
20180901|2018-05-25 03:30,25,122.75,122.8,122.5,122.5,42
20180901|2018-05-25 04:00,25,122.55,122.6,122.4,122.4,58
20180901|2018-05-25 04:30,25,122.35,122.35,121.35,121.95,177
20180901|2018-05-25 05:00,25,121.95,122.2,121.95,122.2,30
20180901|2018-05-25 05:30,25,122.05,122.15,121.95,122.15,26
20180901|2018-05-25 06:00,25,122.15,122.15,121.95,122.05,25
20180901|2018-05-25 06:30,25,121.95,122,121.6,121.6,69
20180901|2018-05-25 07:00,25,121.6,122.45,121.6,122.3,105
20180901|2018-05-25 07:30,25,122.25,122.75,122,122.65,145
20180901|2018-05-25 08:00,25,122.55,122.8,122.35,122.5,90
20180901|2018-05-25 08:30,25,122.4,122.55,122,122,79
20180901|2018-05-25 09:00,25,122,122.4,122,122.2,67
20180901|2018-05-25 09:30,25,122.1,122.35,122.05,122.25,30
20180901|2018-05-25 10:00,25,122.25,122.55,122.2,122.45,98
20180901|2018-05-25 10:30,25,122.4,122.5,122.3,122.35,42
20180901|2018-05-25 11:00,25,122.25,122.5,122.25,122.35,66
20180901|2018-05-25 11:30,25,122.45,122.45,122.25,122.3,92
20180901|2018-05-25 12:00,25,122.4,122.85,122.4,122.85,217
20180901|2018-05-29 03:00,29,122.2,122.2,121.65,121.9,190
20180901|2018-05-29 03:30,29,121.8,121.9,121.7,121.8,70
20180901|2018-05-29 04:00,29,121.8,121.95,121.8,121.95,14
20180901|2018-05-29 04:30,29,121.9,121.95,121.7,121.8,51
20180901|2018-05-29 05:00,29,121.9,121.9,121.65,121.8,88
20180901|2018-05-29 05:30,29,121.7,121.75,121.7,121.7,11
20180901|2018-05-29 06:00,29,121.75,121.95,121.7,121.95,28
20180901|2018-05-29 06:30,29,121.9,122.15,121.8,121.85,158
20180901|2018-05-29 07:00,29,121.75,121.95,121.75,121.9,81
20180901|2018-05-29 07:30,29,121.9,122.7,121.85,122.65,173
20180901|2018-05-29 08:00,29,122.6,122.6,122.3,122.3,120
20180901|2018-05-29 08:30,29,122.25,122.35,122,122.1,102
20180901|2018-05-29 09:00,29,122.15,122.55,122.15,122.55,110
20180901|2018-05-29 09:30,29,122.55,122.55,122.1,122.2,178
20180901|2018-05-29 10:00,29,122.15,122.35,122.1,122.25,159
20180901|2018-05-29 10:30,29,122.2,122.3,122.1,122.2,130
20180901|2018-05-29 11:00,29,122.2,122.35,122.15,122.35,126
20180901|2018-05-29 11:30,29,122.3,122.4,122.2,122.25,230
20180901|2018-05-29 12:00,29,122.25,122.5,122.2,122.25,249
20180901|2018-05-30 03:00,30,122.1,122.2,121.95,122,85
20180901|2018-05-30 03:30,30,122.05,122.15,122,122.1,56
20180901|2018-05-30 04:00,30,122.15,122.35,122.15,122.35,40
20180901|2018-05-30 04:30,30,122.4,122.45,122.35,122.4,18
20180901|2018-05-30 05:00,30,122.35,122.45,122.3,122.35,41
20180901|2018-05-30 05:30,30,122.45,123.3,122.45,123,286
20180901|2018-05-30 06:00,30,122.95,123,122.85,122.9,90
20180901|2018-05-30 06:30,30,122.9,123.2,122.9,123.15,161
20180901|2018-05-30 07:00,30,123.2,124,123.15,123.45,539
20180901|2018-05-30 07:30,30,123.6,124.25,123.6,124.1,543
20180901|2018-05-30 08:00,30,124,124.4,123.85,124.1,472
20180901|2018-05-30 08:30,30,124.15,124.35,123.75,123.85,504
20180901|2018-05-30 09:00,30,123.9,124.15,123.6,123.9,311
20180901|2018-05-30 09:30,30,123.9,124,123.2,123.3,371
20180901|2018-05-30 10:00,30,123.3,123.85,123.3,123.6,223
20180901|2018-05-30 10:30,30,123.6,123.7,123.45,123.45,68
20180901|2018-05-30 11:00,30,123.45,123.6,122.1,122.4,473
20180901|2018-05-30 11:30,30,122.3,122.55,122.15,122.5,211
20180901|2018-05-30 12:00,30,122.55,122.85,122.4,122.55,350
20180901|2018-05-31 03:00,31,122.55,123.15,122.55,123.05,119
20180901|2018-05-31 03:30,31,123,123.05,122.9,123,67
20180901|2018-05-31 04:00,31,123,123.15,122.9,123.15,41
20180901|2018-05-31 04:30,31,123.05,123.2,122.95,123.2,35
20180901|2018-05-31 05:00,31,123.2,123.2,123,123.1,34
20180901|2018-05-31 05:30,31,123,123.4,123,123.4,64
20180901|2018-05-31 06:00,31,123.3,123.5,123.25,123.5,69
20180901|2018-05-31 06:30,31,123.45,123.6,123.25,123.25,74
20180901|2018-05-31 07:00,31,123.25,123.65,123.25,123.45,243
20180901|2018-05-31 07:30,31,123.5,124.15,123.45,124.1,410
20180901|2018-05-31 08:00,31,124.05,124.2,123.8,123.95,250
20180901|2018-05-31 08:30,31,124,124.25,123.9,124.1,219
20180901|2018-05-31 09:00,31,124.15,124.35,123.7,123.8,333
20180901|2018-05-31 09:30,31,123.85,124.8,123.8,124.55,749
20180901|2018-05-31 10:00,31,124.55,124.85,124.35,124.85,488
20180901|2018-05-31 10:30,31,124.9,125.2,124.85,124.95,412
20180901|2018-05-31 11:00,31,124.95,125.1,124.7,124.85,214
20180901|2018-05-31 11:30,31,124.95,125.4,124.95,125.35,292
20180901|2018-05-31 12:00,31,125.4,126.15,125.4,125.95,1215
20180901|2018-06-01 03:00,1,126.05,126.35,125.8,125.9,254
20180901|2018-06-01 03:30,1,125.9,125.9,125.6,125.6,131
20180901|2018-06-01 04:00,1,125.7,126.1,125.55,125.8,188
20180901|2018-06-01 04:30,1,125.8,125.95,125.7,125.9,14
20180901|2018-06-01 05:00,1,125.85,126,125.85,125.95,53
20180901|2018-06-01 05:30,1,125.95,126.05,125.9,126,57
20180901|2018-06-01 06:00,1,126,126.05,125.9,125.9,37
20180901|2018-06-01 06:30,1,125.9,126.2,125.9,126.15,238
20180901|2018-06-01 07:00,1,126.15,126.15,125.4,125.7,368
20180901|2018-06-01 07:30,1,125.7,126.8,125.15,126.75,517
20180901|2018-06-01 08:00,1,126.8,127.15,126.05,126.25,602
20180901|2018-06-01 08:30,1,126.2,126.55,125.1,125.1,664
20180901|2018-06-01 09:00,1,125.1,125.1,124.55,124.75,576
20180901|2018-06-01 09:30,1,124.8,125.25,124.75,124.85,277
20180901|2018-06-01 10:00,1,124.8,125.25,124.8,124.95,307
20180901|2018-06-01 10:30,1,125,125.25,124.95,125.2,166
20180901|2018-06-01 11:00,1,125.15,125.6,125.05,125.45,138
20180901|2018-06-01 11:30,1,125.4,125.4,125.05,125.05,194
20180901|2018-06-01 12:00,1,125.1,125.35,124.75,124.75,562
20180901|2018-06-04 03:00,4,124.75,124.9,124.4,124.75,228
20180901|2018-06-04 03:30,4,124.8,124.9,124.7,124.75,26
20180901|2018-06-04 04:00,4,124.7,124.8,124.7,124.8,36
20180901|2018-06-04 04:30,4,124.75,124.85,124.65,124.85,28
20180901|2018-06-04 05:00,4,124.75,125.25,124.75,125.1,60
20180901|2018-06-04 05:30,4,125.15,125.35,125.15,125.15,74
20180901|2018-06-04 06:00,4,125.1,125.15,124.95,124.95,35
20180901|2018-06-04 06:30,4,124.95,125,124.85,124.95,75
20180901|2018-06-04 07:00,4,125,125.35,124.85,125.35,120
20180901|2018-06-04 07:30,4,125.2,125.3,123.95,124.1,390
20180901|2018-06-04 08:00,4,124.05,124.15,123.55,124,501
20180901|2018-06-04 08:30,4,124,124.05,123.6,123.75,326
20180901|2018-06-04 09:00,4,123.85,123.85,123.2,123.55,705
20180901|2018-06-04 09:30,4,123.55,123.95,123.4,123.65,383
20180901|2018-06-04 10:00,4,123.6,123.75,123.45,123.7,148
20180901|2018-06-04 10:30,4,123.6,123.8,123.6,123.75,94
20180901|2018-06-04 11:00,4,123.7,123.8,123.55,123.75,102
20180901|2018-06-04 11:30,4,123.75,124,123.7,123.8,284
20180901|2018-06-04 12:00,4,123.8,123.9,123.55,123.7,313
20180901|2018-06-05 03:00,5,123.3,123.65,123.3,123.6,75
20180901|2018-06-05 03:30,5,123.6,123.6,123.45,123.45,52
20180901|2018-06-05 04:00,5,123.55,123.8,123.5,123.8,59
20180901|2018-06-05 04:30,5,123.75,123.8,123.7,123.7,55
20180901|2018-06-05 05:00,5,123.6,123.6,123.4,123.5,51
20180901|2018-06-05 05:30,5,123.5,123.6,123.45,123.6,91
20180901|2018-06-05 06:00,5,123.55,123.55,123.35,123.4,40
20180901|2018-06-05 06:30,5,123.4,123.4,123,123.25,167
20180901|2018-06-05 07:00,5,123.25,123.25,122.65,122.85,639
20180901|2018-06-05 07:30,5,122.95,123,121.95,122.3,1155
20180901|2018-06-05 08:00,5,122.25,122.85,122.1,122.85,250
20180901|2018-06-05 08:30,5,122.75,122.9,122.4,122.6,157
20180901|2018-06-05 09:00,5,122.6,122.6,122.25,122.25,173
20180901|2018-06-05 09:30,5,122.35,122.35,121.45,121.9,1223
20180901|2018-06-05 10:00,5,121.9,122,121.65,122,193
20180901|2018-06-05 10:30,5,121.95,121.95,121.7,121.95,112
20180901|2018-06-05 11:00,5,121.95,122.15,121.8,122.1,217
20180901|2018-06-05 11:30,5,122,122.25,121.8,122,139
20180901|2018-06-05 12:00,5,122,122.1,121.6,121.6,505
20180901|2018-06-06 03:00,6,121.55,121.65,121.4,121.55,137
20180901|2018-06-06 03:30,6,121.6,121.7,121.45,121.45,52
20180901|2018-06-06 04:00,6,121.55,121.55,121.45,121.55,34
20180901|2018-06-06 04:30,6,121.45,121.7,121.45,121.55,66
20180901|2018-06-06 05:00,6,121.6,121.8,121.55,121.8,62
20180901|2018-06-06 05:30,6,121.7,121.75,121.6,121.65,58
20180901|2018-06-06 06:00,6,121.65,121.75,121.5,121.5,69
20180901|2018-06-06 06:30,6,121.5,121.6,121.45,121.5,51
20180901|2018-06-06 07:00,6,121.6,121.6,121.2,121.4,366
20180901|2018-06-06 07:30,6,121.4,122,121.15,121.75,310
20180901|2018-06-06 08:00,6,121.65,122.1,121.6,121.95,324
20180901|2018-06-06 08:30,6,121.75,121.95,121.5,121.7,192
20180901|2018-06-06 09:00,6,121.7,122.15,121.55,121.7,433
20180901|2018-06-06 09:30,6,121.7,121.7,121,121,501
20180901|2018-06-06 10:00,6,121.05,121.35,121.05,121.15,139
20180901|2018-06-06 10:30,6,121.2,121.45,121.1,121.4,276
20180901|2018-06-06 11:00,6,121.4,121.5,121.3,121.3,314
20180901|2018-06-06 11:30,6,121.3,121.3,120.8,120.95,496
20180901|2018-06-06 12:00,6,120.9,120.9,120.5,120.55,1234
20180901|2018-06-07 03:00,7,120.5,120.9,120.45,120.8,221
20180901|2018-06-07 03:30,7,120.7,120.7,120.45,120.55,103
20180901|2018-06-07 04:00,7,120.55,120.75,120.55,120.65,50
20180901|2018-06-07 04:30,7,120.65,120.8,120.55,120.6,161
20180901|2018-06-07 05:00,7,120.7,120.7,120.5,120.5,73
20180901|2018-06-07 05:30,7,120.55,120.8,120.55,120.7,81
20180901|2018-06-07 06:00,7,120.75,120.75,120.55,120.6,42
20180901|2018-06-07 06:30,7,120.6,120.6,120.3,120.45,343
20180901|2018-06-07 07:00,7,120.35,120.35,120,120.05,584
20180901|2018-06-07 07:30,7,120.1,120.1,119.7,119.95,1108
20180901|2018-06-07 08:00,7,119.9,120.3,119.8,119.9,571
20180901|2018-06-07 08:30,7,119.9,120.25,119.75,120.1,512
20180901|2018-06-07 09:00,7,120.05,120.25,119.95,120.05,318
20180901|2018-06-07 09:30,7,120,120,119.65,119.9,237
20180901|2018-06-07 10:00,7,119.9,119.9,119.35,119.35,620
20180901|2018-06-07 10:30,7,119.35,119.4,119.05,119.2,1034
20180901|2018-06-07 11:00,7,119.25,119.5,118.95,119,587
20180901|2018-06-07 11:30,7,119,119.1,118.2,118.45,1843
20180901|2018-06-07 12:00,7,118.5,118.5,118,118.3,1921
20180901|2018-06-08 03:00,8,118.5,118.5,118.05,118.1,499
20180901|2018-06-08 03:30,8,118.05,118.35,118,118.25,222
20180901|2018-06-08 04:00,8,118.3,118.45,118.2,118.45,151
20180901|2018-06-08 04:30,8,118.4,118.6,118.2,118.5,177
20180901|2018-06-08 05:00,8,118.5,118.65,118.35,118.65,58
20180901|2018-06-08 05:30,8,118.65,118.65,118.5,118.6,73
20180901|2018-06-08 06:00,8,118.6,118.6,118.15,118.4,188
20180901|2018-06-08 06:30,8,118.45,118.9,118.45,118.7,369
20180901|2018-06-08 07:00,8,118.65,119.2,118.5,118.8,1059
20180901|2018-06-08 07:30,8,118.8,118.95,118.55,118.7,705
20180901|2018-06-08 08:00,8,118.7,119.6,118.7,119.5,842
20180901|2018-06-08 08:30,8,119.5,119.55,118.9,118.95,774
20180901|2018-06-08 09:00,8,118.95,119.2,118.7,119,809
20180901|2018-06-08 09:30,8,119,119,118.6,119,488
20180901|2018-06-08 10:00,8,119.05,119.15,118.8,118.95,320
20180901|2018-06-08 10:30,8,119,119.25,118.85,119.25,458
20180901|2018-06-08 11:00,8,119.25,119.45,119.15,119.4,518
20180901|2018-06-08 11:30,8,119.4,119.5,119.2,119.3,449
20180901|2018-06-08 12:00,8,119.3,119.65,119.15,119.5,1229
20180901|2018-06-11 03:00,11,119.5,119.5,119.2,119.45,212
20180901|2018-06-11 03:30,11,119.5,119.75,119.5,119.7,195
20180901|2018-06-11 04:00,11,119.65,119.7,119.55,119.65,77
20180901|2018-06-11 04:30,11,119.65,119.7,119.5,119.55,84
20180901|2018-06-11 05:00,11,119.6,119.65,119.25,119.25,115
20180901|2018-06-11 05:30,11,119.25,119.25,119.15,119.25,35
20180901|2018-06-11 06:00,11,119.2,119.2,118.85,118.9,141
20180901|2018-06-11 06:30,11,119,119,118.8,119,179
20180901|2018-06-11 07:00,11,118.9,119,118.45,118.55,530
20180901|2018-06-11 07:30,11,118.55,118.95,118.5,118.9,426
20180901|2018-06-11 08:00,11,118.95,119,118.7,118.8,375
20180901|2018-06-11 08:30,11,118.85,119,118.5,118.95,692
20180901|2018-06-11 09:00,11,118.85,119.55,118.75,119.35,468
20180901|2018-06-11 09:30,11,119.35,119.75,119.3,119.6,699
20180901|2018-06-11 10:00,11,119.6,120.2,119.5,120.1,960
20180901|2018-06-11 10:30,11,120.05,120.1,119.6,119.7,265
20180901|2018-06-11 11:00,11,119.7,119.8,119.25,119.4,378
20180901|2018-06-11 11:30,11,119.4,119.5,118.9,119,514
20180901|2018-06-11 12:00,11,119.05,119.6,119,119.3,933
20180901|2018-06-12 03:00,12,119.05,119.75,119.05,119.75,262
20180901|2018-06-12 03:30,12,119.65,119.85,119.55,119.65,195
20180901|2018-06-12 04:00,12,119.6,119.7,119.4,119.4,95
20180901|2018-06-12 04:30,12,119.4,119.55,119.4,119.4,26
20180901|2018-06-12 05:00,12,119.4,119.55,119.35,119.35,48
20180901|2018-06-12 05:30,12,119.45,119.5,119.25,119.5,70
20180901|2018-06-12 06:00,12,119.45,119.6,119.35,119.5,84
20180901|2018-06-12 06:30,12,119.6,119.7,119.55,119.65,79
20180901|2018-06-12 07:00,12,119.65,119.75,119.4,119.45,482
20180901|2018-06-12 07:30,12,119.4,119.6,119.1,119.4,748
20180901|2018-06-12 08:00,12,119.45,119.75,119.3,119.4,495
20180901|2018-06-12 08:30,12,119.35,119.4,118.85,119.25,694
20180901|2018-06-12 09:00,12,119.25,119.8,119.15,119.75,674
20180901|2018-06-12 09:30,12,119.75,120.05,119.7,119.85,587
20180901|2018-06-12 10:00,12,119.85,120.05,119.65,119.7,378
20180901|2018-06-12 10:30,12,119.65,119.8,119.5,119.7,271
20180901|2018-06-12 11:00,12,119.8,119.8,119.45,119.5,255
20180901|2018-06-12 11:30,12,119.5,119.7,119.35,119.65,245
20180901|2018-06-12 12:00,12,119.7,119.8,119.4,119.55,695
20180901|2018-06-13 03:00,13,119.35,119.35,119.05,119.1,358
20180901|2018-06-13 03:30,13,119.1,119.1,118.7,118.9,432
20180901|2018-06-13 04:00,13,118.9,119,118.75,118.85,159
20180901|2018-06-13 04:30,13,118.85,118.85,118.7,118.8,103
20180901|2018-06-13 05:00,13,118.75,118.9,118.6,118.7,283
20180901|2018-06-13 05:30,13,118.65,118.9,118.65,118.9,168
20180901|2018-06-13 06:00,13,118.9,119,118.75,118.8,208
20180901|2018-06-13 06:30,13,118.75,118.95,118.7,118.8,354
20180901|2018-06-13 07:00,13,118.8,119.2,118.75,119.15,607
20180901|2018-06-13 07:30,13,119.1,119.15,118.8,118.8,512
20180901|2018-06-13 08:00,13,118.85,119.1,118.75,118.8,558
20180901|2018-06-13 08:30,13,118.85,119.05,118.65,118.9,1236
20180901|2018-06-13 09:00,13,118.85,119.15,118.65,119.1,713
20180901|2018-06-13 09:30,13,119.05,119.2,118.75,119.05,603
20180901|2018-06-13 10:00,13,119.05,119.1,118.95,118.95,728
20180901|2018-06-13 10:30,13,118.95,119,118.65,118.7,602
20180901|2018-06-13 11:00,13,118.7,118.75,118.55,118.6,621
20180901|2018-06-13 11:30,13,118.55,118.8,118.55,118.7,389
20180901|2018-06-13 12:00,13,118.65,118.85,118.45,118.5,1419
20180901|2018-06-14 03:00,14,118.5,118.85,118.45,118.5,699
20180901|2018-06-14 03:30,14,118.55,118.9,118.5,118.8,286
20180901|2018-06-14 04:00,14,118.75,118.8,118.6,118.65,291
20180901|2018-06-14 04:30,14,118.7,119,118.65,119,221
20180901|2018-06-14 05:00,14,118.95,119.2,118.9,119.05,387
20180901|2018-06-14 05:30,14,119,119.05,118.9,118.95,143
20180901|2018-06-14 06:00,14,119,119,118.8,118.8,176
20180901|2018-06-14 06:30,14,118.85,118.9,118.6,118.85,262
20180901|2018-06-14 07:00,14,118.85,119.25,118.75,119.1,729
20180901|2018-06-14 07:30,14,119.15,119.45,118.8,118.85,1361
20180901|2018-06-14 08:00,14,118.85,118.95,117.8,117.8,3299
20180901|2018-06-14 08:30,14,117.75,118.25,117.75,118.2,1904
20180901|2018-06-14 09:00,14,118.15,118.4,118,118.4,1072
20180901|2018-06-14 09:30,14,118.4,118.4,118,118.1,1073
20180901|2018-06-14 10:00,14,118.1,118.35,118,118.15,1441
20180901|2018-06-14 10:30,14,118.1,118.2,118,118.1,840
20180901|2018-06-14 11:00,14,118.15,118.2,117.8,117.9,737
20180901|2018-06-14 11:30,14,117.9,117.95,117.8,117.9,732
20180901|2018-06-14 12:00,14,117.85,118.1,117.75,117.9,2088
20180901|2018-06-14 12:30,14,117.95,117.95,117.95,117.95,2
20180901|2018-06-15 03:00,15,117.6,117.75,117,117.05,2444
20180901|2018-06-15 03:30,15,117.05,117.2,116.95,117.05,493
20180901|2018-06-15 04:00,15,117.05,117.2,116.95,117,621
20180901|2018-06-15 04:30,15,117,117.1,116.95,117.05,478
20180901|2018-06-15 05:00,15,117,117.1,117,117.05,262
20180901|2018-06-15 05:30,15,117.1,117.15,117,117.1,143
20180901|2018-06-15 06:00,15,117.1,117.15,116.95,117.1,348
20180901|2018-06-15 06:30,15,117.1,117.35,117.1,117.25,367
20180901|2018-06-15 07:00,15,117.3,117.6,117.15,117.6,789
20180901|2018-06-15 07:30,15,117.55,117.6,117,117.2,1279
20180901|2018-06-15 08:00,15,117.2,117.4,117,117.4,556
20180901|2018-06-15 08:30,15,117.35,117.4,117.1,117.25,758
20180901|2018-06-15 09:00,15,117.25,117.4,117.1,117.3,640
20180901|2018-06-15 09:30,15,117.3,117.3,117.1,117.15,1045
20180901|2018-06-15 10:00,15,117.15,117.2,116.95,116.95,1409
20180901|2018-06-15 10:30,15,116.95,117.05,116.85,116.95,873
20180901|2018-06-15 11:00,15,116.95,117.3,116.95,117.25,714
20180901|2018-06-15 11:30,15,117.25,117.85,117.2,117.35,1326
20180901|2018-06-15 12:00,15,117.35,117.7,117.15,117.65,1556
20180901|2018-06-18 03:00,18,118,118,117.65,117.7,640
20180901|2018-06-18 03:30,18,117.65,117.9,117.65,117.8,362
20180901|2018-06-18 04:00,18,117.8,118,117.8,117.85,272
20180901|2018-06-18 04:30,18,117.85,118,117.85,117.9,136
20180901|2018-06-18 05:00,18,117.9,118,117.85,117.9,222
20180901|2018-06-18 05:30,18,117.95,118,117.9,118,179
20180901|2018-06-18 06:00,18,118,118.1,117.9,117.9,322
20180901|2018-06-18 06:30,18,117.9,117.95,117.75,117.85,339
20180901|2018-06-18 07:00,18,117.9,117.95,117.7,117.9,597
20180901|2018-06-18 07:30,18,117.9,118,117.05,117.15,1490
20180901|2018-06-18 08:00,18,117.2,117.45,117.1,117.25,991
20180901|2018-06-18 08:30,18,117.25,117.4,116.95,117.15,1032
20180901|2018-06-18 09:00,18,117.15,117.25,116.95,117.05,837
20180901|2018-06-18 09:30,18,117.05,117.25,116.95,117.1,848
20180901|2018-06-18 10:00,18,117.1,117.5,117.1,117.3,804
20180901|2018-06-18 10:30,18,117.35,117.35,116.95,117.05,1065
20180901|2018-06-18 11:00,18,117,117.2,116.8,116.95,1067
20180901|2018-06-18 11:30,18,116.95,117,116.55,116.8,1411
20180901|2018-06-18 12:00,18,116.8,116.95,116.6,116.6,1514
20180901|2018-06-19 03:00,19,116.45,116.65,116.4,116.45,891
20180901|2018-06-19 03:30,19,116.45,116.65,116.4,116.55,492
20180901|2018-06-19 04:00,19,116.55,116.55,116.45,116.45,312
20180901|2018-06-19 04:30,19,116.45,116.55,116,116.2,1724
20180901|2018-06-19 05:00,19,116.2,116.3,115.9,115.9,541
20180901|2018-06-19 05:30,19,115.9,116,115.65,115.8,706
20180901|2018-06-19 06:00,19,115.8,115.85,115.5,115.6,1064
20180901|2018-06-19 06:30,19,115.55,115.65,115.45,115.5,650
20180901|2018-06-19 07:00,19,115.45,115.7,115.4,115.7,1351
20180901|2018-06-19 07:30,19,115.7,115.85,115.45,115.5,1645
20180901|2018-06-19 08:00,19,115.5,115.5,115.15,115.15,1738
20180901|2018-06-19 08:30,19,115.15,115.3,115,115,1426
20180901|2018-06-19 09:00,19,115.05,115.7,114.95,115.15,1797
20180901|2018-06-19 09:30,19,115.15,115.8,115.05,115.8,1086
20180901|2018-06-19 10:00,19,115.8,115.85,115.35,115.7,1413
20180901|2018-06-19 10:30,19,115.75,115.75,115.5,115.55,918
20180901|2018-06-19 11:00,19,115.55,116.25,115.5,116.1,1323
20180901|2018-06-19 11:30,19,116.15,116.45,116.05,116.35,853
20180901|2018-06-19 12:00,19,116.35,116.6,116.1,116.4,1573
20180901|2018-06-20 03:00,20,116.45,116.85,116.45,116.55,683
20180901|2018-06-20 03:30,20,116.6,116.7,116.4,116.6,410
20180901|2018-06-20 04:00,20,116.65,117.15,116.6,117,803
20180901|2018-06-20 04:30,20,117,117.05,116.8,116.85,343
20180901|2018-06-20 05:00,20,116.85,116.95,116.8,116.8,173
20180901|2018-06-20 05:30,20,116.8,116.85,116.55,116.6,273
20180901|2018-06-20 06:00,20,116.65,116.8,116.55,116.7,297
20180901|2018-06-20 06:30,20,116.7,116.75,116.5,116.5,448
20180901|2018-06-20 07:00,20,116.5,116.75,116.2,116.75,986
20180901|2018-06-20 07:30,20,116.7,116.95,116.4,116.75,1376
20180901|2018-06-20 08:00,20,116.75,116.85,116.45,116.45,1031
20180901|2018-06-20 08:30,20,116.5,116.55,116.15,116.4,1586
20180901|2018-06-20 09:00,20,116.35,116.4,116.1,116.15,953
20180901|2018-06-20 09:30,20,116.15,116.85,116.1,116.85,1099
20180901|2018-06-20 10:00,20,116.8,116.85,116.45,116.5,887
20180901|2018-06-20 10:30,20,116.5,116.7,116.45,116.65,638
20180901|2018-06-20 11:00,20,116.65,116.65,116.55,116.65,506
20180901|2018-06-20 11:30,20,116.6,116.65,116.45,116.45,748
20180901|2018-06-20 12:00,20,116.5,116.8,116.35,116.65,1952
20180901|2018-06-21 03:00,21,116.5,116.8,116.45,116.6,368
20180901|2018-06-21 03:30,21,116.6,116.6,116.15,116.15,326
20180901|2018-06-21 04:00,21,116.15,116.25,115.9,116.15,560
20180901|2018-06-21 04:30,21,116.2,116.25,115.25,115.6,995
20180901|2018-06-21 05:00,21,115.6,115.9,115.6,115.85,420
20180901|2018-06-21 05:30,21,115.85,116.55,115.75,116.45,472
20180901|2018-06-21 06:00,21,116.45,116.5,116.2,116.2,170
20180901|2018-06-21 06:30,21,116.3,116.3,116.05,116.2,148
20180901|2018-06-21 07:00,21,116.25,117.3,116.15,117.2,1534
20180901|2018-06-21 07:30,21,117.15,117.3,116.75,117.2,1362
20180901|2018-06-21 08:00,21,117.2,117.25,116.6,116.8,914
20180901|2018-06-21 08:30,21,116.85,116.95,116.6,116.75,1040
20180901|2018-06-21 09:00,21,116.7,116.75,116.15,116.45,993
20180901|2018-06-21 09:30,21,116.5,116.55,116,116,947
20180901|2018-06-21 10:00,21,116,116.1,115.6,115.85,1424
20180901|2018-06-21 10:30,21,115.9,116.3,115.65,116.1,1047
20180901|2018-06-21 11:00,21,116.15,116.65,115.85,116.4,888
20180901|2018-06-21 11:30,21,116.45,116.7,116.25,116.55,541
20180901|2018-06-21 12:00,21,116.55,116.55,116.05,116.25,1018
20180901|2018-06-22 03:00,22,116.05,116.65,116.05,116.55,594
20180901|2018-06-22 03:30,22,116.5,116.75,116.5,116.7,198
20180901|2018-06-22 04:00,22,116.7,116.7,116.5,116.6,131
20180901|2018-06-22 04:30,22,116.6,116.65,116.45,116.55,127
20180901|2018-06-22 05:00,22,116.5,116.55,116.35,116.35,210
20180901|2018-06-22 05:30,22,116.4,116.6,116.3,116.5,210
20180901|2018-06-22 06:00,22,116.5,116.5,116.4,116.5,120
20180901|2018-06-22 06:30,22,116.45,116.65,116.4,116.4,233
20180901|2018-06-22 07:00,22,116.45,116.8,116.4,116.55,779
20180901|2018-06-22 07:30,22,116.6,116.65,116.3,116.55,533
20180901|2018-06-22 08:00,22,116.6,116.75,116.45,116.6,579
20180901|2018-06-22 08:30,22,116.6,117.05,116.35,116.95,1311
20180901|2018-06-22 09:00,22,116.9,117.2,116.85,116.95,1066
20180901|2018-06-22 09:30,22,116.95,117.5,116.8,117.2,2380
20180901|2018-06-22 10:00,22,117.2,117.25,117,117,482
20180901|2018-06-22 10:30,22,117,117.2,116.85,117.15,730
20180901|2018-06-22 11:00,22,117.2,117.25,117.1,117.15,442
20180901|2018-06-22 11:30,22,117.15,117.25,117.05,117.25,511
20180901|2018-06-22 12:00,22,117.2,117.2,116.8,116.95,1261
20180901|2018-06-25 03:00,25,116.95,117.25,116.8,117.15,656
20180901|2018-06-25 03:30,25,117.2,117.6,117.05,117.35,571
20180901|2018-06-25 04:00,25,117.3,117.3,117.1,117.1,148
20180901|2018-06-25 04:30,25,117.15,117.25,117.15,117.15,285
20180901|2018-06-25 05:00,25,117.15,117.2,116.9,116.95,311
20180901|2018-06-25 05:30,25,116.95,116.95,116.65,116.7,471
20180901|2018-06-25 06:00,25,116.7,116.9,116.65,116.9,216
20180901|2018-06-25 06:30,25,116.95,117,116.85,116.85,166
20180901|2018-06-25 07:00,25,116.8,117.2,116.8,117.15,512
20180901|2018-06-25 07:30,25,117.15,117.25,116.95,117.1,505
20180901|2018-06-25 08:00,25,117.1,117.15,116.95,116.95,368
20180901|2018-06-25 08:30,25,117,117.25,116.95,117.05,877
20180901|2018-06-25 09:00,25,117.1,117.15,116.85,116.9,582
20180901|2018-06-25 09:30,25,116.95,117.1,116.85,117.05,465
20180901|2018-06-25 10:00,25,117,117.05,116.85,117,492
20180901|2018-06-25 10:30,25,117,117.1,116.85,117.1,694
20180901|2018-06-25 11:00,25,117.05,117.05,116.75,116.9,903
20180901|2018-06-25 11:30,25,116.9,116.9,116.35,116.7,770
20180901|2018-06-25 12:00,25,116.7,117.25,116.65,117.2,1881
20180901|2018-06-26 03:00,26,117.1,117.35,116.95,117.3,429
20180901|2018-06-26 03:30,26,117.25,117.4,117.25,117.25,322
20180901|2018-06-26 04:00,26,117.25,117.5,117.25,117.45,188
20180901|2018-06-26 04:30,26,117.45,117.75,117.35,117.75,445
20180901|2018-06-26 05:00,26,117.75,117.8,117.35,117.45,606
20180901|2018-06-26 05:30,26,117.45,117.45,117.25,117.35,282
20180901|2018-06-26 06:00,26,117.35,117.45,117.3,117.4,96
20180901|2018-06-26 06:30,26,117.45,117.6,117.35,117.55,349
20180901|2018-06-26 07:00,26,117.5,118.15,117.5,118.1,1240
20180901|2018-06-26 07:30,26,118.1,118.55,118.1,118.35,1835
20180901|2018-06-26 08:00,26,118.35,118.5,118.05,118.35,1100
20180901|2018-06-26 08:30,26,118.35,118.9,118.25,118.9,2470
20180901|2018-06-26 09:00,26,118.9,119.4,118.8,118.9,3095
20180901|2018-06-26 09:30,26,118.9,119,118.7,118.75,1148
20180901|2018-06-26 10:00,26,118.75,118.8,118.55,118.65,673
20180901|2018-06-26 10:30,26,118.65,118.65,118.3,118.35,823
20180901|2018-06-26 11:00,26,118.4,118.5,118.1,118.15,818
20180901|2018-06-26 11:30,26,118.15,118.45,118.1,118.2,509
20180901|2018-06-26 12:00,26,118.25,118.25,117.6,117.6,1603
20180901|2018-06-27 03:00,27,117.6,117.8,117.55,117.75,408
20180901|2018-06-27 03:30,27,117.75,117.95,117.6,117.75,303
20180901|2018-06-27 04:00,27,117.7,117.9,117.55,117.9,211
20180901|2018-06-27 04:30,27,117.9,118.1,117.85,118.05,218
20180901|2018-06-27 05:00,27,118.05,118.2,117.95,118.2,211
20180901|2018-06-27 05:30,27,118.15,118.15,117.9,117.95,138
20180901|2018-06-27 06:00,27,117.9,118,117.85,117.9,188
20180901|2018-06-27 06:30,27,117.95,118.05,117.75,118.05,288
20180901|2018-06-27 07:00,27,118.05,118.15,117.45,117.6,918
20180901|2018-06-27 07:30,27,117.6,117.75,117.3,117.45,1011
20180901|2018-06-27 08:00,27,117.45,117.6,117.1,117.35,1069
20180901|2018-06-27 08:30,27,117.35,117.7,117.3,117.35,1248
20180901|2018-06-27 09:00,27,117.3,117.85,117.2,117.55,934
20180901|2018-06-27 09:30,27,117.55,117.65,117.4,117.45,629
20180901|2018-06-27 10:00,27,117.5,117.75,117.3,117.5,928
20180901|2018-06-27 10:30,27,117.5,117.6,117.3,117.4,689
20180901|2018-06-27 11:00,27,117.4,117.75,117.4,117.55,653
20180901|2018-06-27 11:30,27,117.55,117.75,117.35,117.65,537
20180901|2018-06-27 12:00,27,117.7,117.7,117.3,117.3,1238
20180901|2018-06-28 03:00,28,117.05,117.3,117.05,117.15,499
20180901|2018-06-28 03:30,28,117.1,117.15,116.65,116.75,563
20180901|2018-06-28 04:00,28,116.75,116.9,116.65,116.7,256
20180901|2018-06-28 04:30,28,116.65,116.7,116.5,116.65,574
20180901|2018-06-28 05:00,28,116.65,116.95,116.65,116.95,162
20180901|2018-06-28 05:30,28,117,117.25,117,117.1,233
20180901|2018-06-28 06:00,28,117.05,117.1,116.85,116.95,103
20180901|2018-06-28 06:30,28,117,117.2,116.95,117.2,189
20180901|2018-06-28 07:00,28,117.25,117.25,116.75,117.1,647
20180901|2018-06-28 07:30,28,117.15,117.3,116.95,117,678
20180901|2018-06-28 08:00,28,117,117.1,116.65,117.1,902
20180901|2018-06-28 08:30,28,117.1,117.1,116.6,116.9,704
20180901|2018-06-28 09:00,28,116.9,117.05,116.85,117,549
20180901|2018-06-28 09:30,28,116.95,117.1,116.75,117.1,646
20180901|2018-06-28 10:00,28,117.1,117.15,116.85,116.9,830
20180901|2018-06-28 10:30,28,116.95,117.05,116.9,116.95,233
20180901|2018-06-28 11:00,28,116.95,117,116.6,116.6,903
20180901|2018-06-28 11:30,28,116.65,116.65,115.35,115.35,4263
20180901|2018-06-28 12:00,28,115.4,116,115.35,115.75,2512
20180901|2018-06-29 03:00,29,115.75,116.05,115.65,116,590
20180901|2018-06-29 03:30,29,116.05,116.1,115.85,115.95,472
20180901|2018-06-29 04:00,29,115.95,116.15,115.75,116,412
20180901|2018-06-29 04:30,29,116,116.05,115.9,115.95,162
20180901|2018-06-29 05:00,29,115.9,115.9,115.6,115.6,321
20180901|2018-06-29 05:30,29,115.65,115.7,115.55,115.6,190
20180901|2018-06-29 06:00,29,115.6,115.65,115.4,115.5,398
20180901|2018-06-29 06:30,29,115.5,115.75,115.4,115.7,501
20180901|2018-06-29 07:00,29,115.75,115.95,115.45,115.85,836
20180901|2018-06-29 07:30,29,115.9,115.9,115.45,115.5,742
20180901|2018-06-29 08:00,29,115.5,115.55,115.3,115.45,614
20180901|2018-06-29 08:30,29,115.4,115.45,114.5,114.75,3216
20180901|2018-06-29 09:00,29,114.8,115.2,114.65,115.05,1478
20180901|2018-06-29 09:30,29,115.05,115.4,114.95,115.35,920
20180901|2018-06-29 10:00,29,115.4,115.85,115.3,115.75,1332
20180901|2018-06-29 10:30,29,115.7,115.75,115.35,115.5,425
20180901|2018-06-29 11:00,29,115.5,115.6,115.05,115.3,1058
20180901|2018-06-29 11:30,29,115.3,115.45,115,115.05,687
20180901|2018-06-29 12:00,29,115.05,115.25,114.8,114.9,3421
20180901|2018-07-02 03:00,2,114.9,115,113.95,114.2,1847
20180901|2018-07-02 03:30,2,114.2,114.35,114.1,114.2,329
20180901|2018-07-02 04:00,2,114.25,114.3,114.15,114.25,250
20180901|2018-07-02 04:30,2,114.25,114.45,114.2,114.25,437
20180901|2018-07-02 05:00,2,114.25,114.3,114.15,114.25,290
20180901|2018-07-02 05:30,2,114.2,114.3,114.2,114.2,386
20180901|2018-07-02 06:00,2,114.2,114.25,113.55,113.75,1721
20180901|2018-07-02 06:30,2,113.75,113.9,113.55,113.65,766
20180901|2018-07-02 07:00,2,113.7,113.7,113.3,113.45,2070
20180901|2018-07-02 07:30,2,113.4,113.7,113,113.65,3202
20180901|2018-07-02 08:00,2,113.65,113.7,113.05,113.1,1462
20180901|2018-07-02 08:30,2,113.05,113.25,112.95,113,1841
20180901|2018-07-02 09:00,2,113,113.05,112.75,112.95,2201
20180901|2018-07-02 09:30,2,112.95,113.05,112.65,112.9,1732
20180901|2018-07-02 10:00,2,112.9,112.9,112.4,112.45,1653
20180901|2018-07-02 10:30,2,112.45,112.55,112.05,112.25,1661
20180901|2018-07-02 11:00,2,112.25,112.4,112.05,112.1,1277
20180901|2018-07-02 11:30,2,112.1,112.4,112,112,1491
20180901|2018-07-02 12:00,2,112,112.05,111.55,111.75,4695
20180901|2018-07-02 12:30,2,111.8,111.8,111.8,111.8,1
20180901|2018-07-03 03:00,3,111.8,112.2,111.8,112.05,1112
20180901|2018-07-03 03:30,3,112,112.1,111.9,112.1,536
20180901|2018-07-03 04:00,3,112.1,112.15,112.05,112.1,220
20180901|2018-07-03 04:30,3,112.1,112.15,112,112.05,166
20180901|2018-07-03 05:00,3,112,112.15,111.95,112,198
20180901|2018-07-03 05:30,3,112,112.15,111.95,111.95,268
20180901|2018-07-03 06:00,3,111.95,112,111.8,111.8,234
20180901|2018-07-03 06:30,3,111.85,111.85,111.5,111.55,882
20180901|2018-07-03 07:00,3,111.55,112.4,111.5,112.25,1445
20180901|2018-07-03 07:30,3,112.2,112.8,111.8,112.25,1511
20180901|2018-07-03 08:00,3,112.3,112.35,111.95,112.25,1447
20180901|2018-07-03 08:30,3,112.2,112.9,112.2,112.8,1829
20180901|2018-07-03 09:00,3,112.75,112.8,112.45,112.65,1367
20180901|2018-07-03 09:30,3,112.65,112.8,112.5,112.65,826
20180901|2018-07-03 10:00,3,112.65,112.65,112.3,112.6,813
20180901|2018-07-03 10:30,3,112.6,112.85,112.55,112.65,776
20180901|2018-07-03 11:00,3,112.7,112.7,112,112.05,1080
20180901|2018-07-03 11:30,3,112.05,112.25,111.85,111.9,1101
20180901|2018-07-03 12:00,3,111.85,112.1,111.6,111.95,2050
20180901|2018-07-05 03:00,5,111.9,112.1,111.9,112.1,733
20180901|2018-07-05 03:30,5,112.1,112.3,112.1,112.2,414
20180901|2018-07-05 04:00,5,112.2,112.2,111.9,111.95,343
20180901|2018-07-05 04:30,5,112,112.05,111.9,112,274
20180901|2018-07-05 05:00,5,111.95,111.95,111.85,111.85,155
20180901|2018-07-05 05:30,5,111.9,112.1,111.85,112.1,173
20180901|2018-07-05 06:00,5,112.1,112.1,111.8,111.9,276
20180901|2018-07-05 06:30,5,111.9,111.9,111.55,111.6,431
20180901|2018-07-05 07:00,5,111.6,111.75,111.15,111.5,1888
20180901|2018-07-05 07:30,5,111.5,111.85,111.4,111.6,779
20180901|2018-07-05 08:00,5,111.55,111.6,111.1,111.15,1126
20180901|2018-07-05 08:30,5,111.1,111.55,111,111.05,1631
20180901|2018-07-05 09:00,5,111.05,111.15,110.8,111.05,1396
20180901|2018-07-05 09:30,5,111.05,111.1,110.8,111.1,771
20180901|2018-07-05 10:00,5,111.1,111.1,110.75,110.85,661
20180901|2018-07-05 10:30,5,110.8,110.85,110.05,110.1,2004
20180901|2018-07-05 11:00,5,110.15,110.15,108.55,109.05,5082
20180901|2018-07-05 11:30,5,109.05,109.5,108.9,109.25,2213
20180901|2018-07-05 12:00,5,109.25,109.35,108.9,108.95,3286
20180901|2018-07-06 03:00,6,109.15,109.35,108.75,108.75,1015
20180901|2018-07-06 03:30,6,108.75,108.8,107.2,108.35,2885
20180901|2018-07-06 04:00,6,108.3,108.45,108,108.4,555
20180901|2018-07-06 04:30,6,108.35,108.55,108.1,108.2,390
20180901|2018-07-06 05:00,6,108.15,108.25,107.8,107.8,357
20180901|2018-07-06 05:30,6,107.75,108,107.7,107.9,461
20180901|2018-07-06 06:00,6,107.9,107.95,106.9,107.45,1381
20180901|2018-07-06 06:30,6,107.45,107.8,107.25,107.55,573
20180901|2018-07-06 07:00,6,107.55,108.3,107.3,108.05,1496
20180901|2018-07-06 07:30,6,108,109.25,108,108.7,2471
20180901|2018-07-06 08:00,6,108.7,109.7,108.7,109.6,2014
20180901|2018-07-06 08:30,6,109.6,111.15,109.55,110.9,3143
20180901|2018-07-06 09:00,6,110.85,111.1,110.2,110.55,2716
20180901|2018-07-06 09:30,6,110.55,110.7,110.3,110.7,969
20180901|2018-07-06 10:00,6,110.7,111.15,110.65,111,1286
20180901|2018-07-06 10:30,6,111.05,112,110.9,111.85,2296
20180901|2018-07-06 11:00,6,111.8,112.05,111.65,111.95,1201
20180901|2018-07-06 11:30,6,112,113.25,111.75,113,3204
20180901|2018-07-06 12:00,6,113,114.5,112.9,113.8,7508
20180901|2018-07-09 03:00,9,114.35,114.45,113.7,113.85,1037
20180901|2018-07-09 03:30,9,113.8,113.8,112.6,112.9,1480
20180901|2018-07-09 04:00,9,112.9,113.35,112.9,113.3,371
20180901|2018-07-09 04:30,9,113.3,113.45,113.3,113.35,244
20180901|2018-07-09 05:00,9,113.4,113.5,113.3,113.3,158
20180901|2018-07-09 05:30,9,113.35,113.6,113.35,113.4,149
20180901|2018-07-09 06:00,9,113.45,114.15,113.45,113.85,551
20180901|2018-07-09 06:30,9,113.85,114.1,113.6,114.1,622
20180901|2018-07-09 07:00,9,114.1,114.1,113.55,114.1,810
20180901|2018-07-09 07:30,9,114.05,114.45,113.55,114.35,1487
20180901|2018-07-09 08:00,9,114.3,114.35,113.7,114.1,889
20180901|2018-07-09 08:30,9,114.1,114.35,113.9,113.95,1529
20180901|2018-07-09 09:00,9,113.95,114.05,113.45,113.75,1237
20180901|2018-07-09 09:30,9,113.75,114.2,113.7,114.1,1129
20180901|2018-07-09 10:00,9,114.1,114.15,113.7,113.95,719
20180901|2018-07-09 10:30,9,114,114.8,113.95,114.4,1364
20180901|2018-07-09 11:00,9,114.4,115.2,114.2,114.9,2110
20180901|2018-07-09 11:30,9,114.9,115,114.65,114.95,843
20180901|2018-07-09 12:00,9,114.9,115.2,114.5,114.55,2497
20180901|2018-07-10 03:00,10,114.9,115,114.55,114.95,694
20180901|2018-07-10 03:30,10,115,115,114.7,114.8,339
20180901|2018-07-10 04:00,10,114.75,114.85,114.6,114.6,180
20180901|2018-07-10 04:30,10,114.6,114.65,114.5,114.55,409
20180901|2018-07-10 05:00,10,114.5,114.6,114.45,114.45,338
20180901|2018-07-10 05:30,10,114.4,114.5,114.2,114.45,368
20180901|2018-07-10 06:00,10,114.45,114.6,114.35,114.6,222
20180901|2018-07-10 06:30,10,114.6,114.8,114.45,114.7,299
20180901|2018-07-10 07:00,10,114.65,115.3,114.65,115.2,1316
20180901|2018-07-10 07:30,10,115.25,115.35,114.35,114.5,1430
20180901|2018-07-10 08:00,10,114.45,114.95,114.35,114.55,677
20180901|2018-07-10 08:30,10,114.55,114.8,114.15,114.3,1070
20180901|2018-07-10 09:00,10,114.35,114.65,113.75,114.55,1418
20180901|2018-07-10 09:30,10,114.55,114.75,114.3,114.7,439
20180901|2018-07-10 10:00,10,114.7,114.95,114.65,114.75,717
20180901|2018-07-10 10:30,10,114.75,115.1,114.75,114.95,667
20180901|2018-07-10 11:00,10,114.9,115.25,114.85,115.2,749
20180901|2018-07-10 11:30,10,115.2,115.75,115.05,115.65,1748
20180901|2018-07-10 12:00,10,115.65,115.7,113.6,114.5,4074
20180901|2018-07-11 03:00,11,114,114.3,113.85,113.95,751
20180901|2018-07-11 03:30,11,113.95,114,113.85,113.95,182
20180901|2018-07-11 04:00,11,113.9,114.1,113.9,114,171
20180901|2018-07-11 04:30,11,114,114.2,114,114.2,78
20180901|2018-07-11 05:00,11,114.15,114.25,113.9,113.95,201
20180901|2018-07-11 05:30,11,114,114.1,113.9,114.1,116
20180901|2018-07-11 06:00,11,114.05,114.1,114,114.1,136
20180901|2018-07-11 06:30,11,114.05,114.05,113.85,113.85,285
20180901|2018-07-11 07:00,11,113.85,114.5,113.4,114.5,1281
20180901|2018-07-11 07:30,11,114.5,114.65,114.05,114.1,754
20180901|2018-07-11 08:00,11,114.15,114.25,113.65,114.1,773
20180901|2018-07-11 08:30,11,114.15,114.15,113.15,113.3,1347
20180901|2018-07-11 09:00,11,113.35,113.65,113.15,113.25,919
20180901|2018-07-11 09:30,11,113.3,113.3,112,112.45,2943
20180901|2018-07-11 10:00,11,112.4,112.4,111.4,112,2190
20180901|2018-07-11 10:30,11,112,112.4,111.75,112,1187
20180901|2018-07-11 11:00,11,112.1,112.2,111.95,112.1,640
20180901|2018-07-11 11:30,11,112.1,112.35,112,112.1,570
20180901|2018-07-11 12:00,11,112.1,112.2,112,112.05,1745
20180901|2018-07-12 03:00,12,112.2,112.4,112.15,112.3,414
20180901|2018-07-12 03:30,12,112.3,112.3,112.05,112.05,153
20180901|2018-07-12 04:00,12,112.05,112.15,111.8,112.05,315
20180901|2018-07-12 04:30,12,112.05,112.2,111.95,112.05,184
20180901|2018-07-12 05:00,12,112.05,112.3,112,112.1,195
20180901|2018-07-12 05:30,12,112.05,112.05,111.5,111.7,548
20180901|2018-07-12 06:00,12,111.75,112.05,111.6,111.9,441
20180901|2018-07-12 06:30,12,111.9,112.25,111.35,112.2,777
20180901|2018-07-12 07:00,12,112.15,112.9,112,112.85,1053
20180901|2018-07-12 07:30,12,112.85,113.35,112.6,112.65,1753
20180901|2018-07-12 08:00,12,112.7,112.8,112.35,112.7,754
20180901|2018-07-12 08:30,12,112.65,112.65,111.75,112,1677
20180901|2018-07-12 09:00,12,111.95,112.3,111.7,112.1,618
20180901|2018-07-12 09:30,12,112.1,112.1,111.85,112.05,525
20180901|2018-07-12 10:00,12,112.05,112.1,111.8,112.05,649
20180901|2018-07-12 10:30,12,112.1,112.1,111.6,111.6,574
20180901|2018-07-12 11:00,12,111.6,111.95,111.45,111.85,775
20180901|2018-07-12 11:30,12,111.85,111.85,111.65,111.8,438
20180901|2018-07-12 12:00,12,111.8,111.85,111.4,111.6,1699
20180901|2018-07-13 03:00,13,111.4,111.65,110.8,110.85,1204
20180901|2018-07-13 03:30,13,110.85,110.95,110.75,110.85,314
20180901|2018-07-13 04:00,13,110.85,110.85,110.7,110.75,274
20180901|2018-07-13 04:30,13,110.7,111.05,110.5,110.95,472
20180901|2018-07-13 05:00,13,110.95,111.1,110.65,110.65,250
20180901|2018-07-13 05:30,13,110.65,111,110.65,110.8,257
20180901|2018-07-13 06:00,13,110.8,110.9,110.7,110.75,143
20180901|2018-07-13 06:30,13,110.75,110.8,110.35,110.35,387
20180901|2018-07-13 07:00,13,110.4,110.75,110.35,110.5,1053
20180901|2018-07-13 07:30,13,110.5,110.65,110.35,110.35,503
20180901|2018-07-13 08:00,13,110.35,111,110.25,111,1087
20180901|2018-07-13 08:30,13,110.95,111,110.3,110.4,925
20180901|2018-07-13 09:00,13,110.45,110.7,110.45,110.5,656
20180901|2018-07-13 09:30,13,110.55,110.8,110.35,110.75,630
20180901|2018-07-13 10:00,13,110.8,110.9,110.35,110.6,893
20180901|2018-07-13 10:30,13,110.65,110.7,110.35,110.4,449
20180901|2018-07-13 11:00,13,110.35,110.45,109.6,109.8,2010
20180901|2018-07-13 11:30,13,109.85,109.85,108.95,109.2,2279
20180901|2018-07-13 12:00,13,109.2,110.05,109.1,110,3674
20180901|2018-07-16 03:00,16,109.9,110,109.65,109.8,437
20180901|2018-07-16 03:30,16,109.8,110.15,109.7,110,517
20180901|2018-07-16 04:00,16,110,110.05,109.75,109.8,141
20180901|2018-07-16 04:30,16,109.85,109.85,109.5,109.65,261
20180901|2018-07-16 05:00,16,109.6,109.65,108.8,108.8,873
20180901|2018-07-16 05:30,16,108.8,109.4,108.8,109.35,321
20180901|2018-07-16 06:00,16,109.3,109.8,109.15,109.75,320
20180901|2018-07-16 06:30,16,109.75,109.75,109.2,109.55,316
20180901|2018-07-16 07:00,16,109.6,110,109.35,109.9,716
20180901|2018-07-16 07:30,16,109.9,111,109.5,110.5,1674
20180901|2018-07-16 08:00,16,110.55,111.25,110.35,111.25,902
20180901|2018-07-16 08:30,16,111.2,111.25,110.45,111,1267
20180901|2018-07-16 09:00,16,111,111,110.55,110.55,533
20180901|2018-07-16 09:30,16,110.6,111.05,110.4,110.45,931
20180901|2018-07-16 10:00,16,110.45,110.6,110.2,110.6,615
20180901|2018-07-16 10:30,16,110.6,110.7,110.45,110.65,511
20180901|2018-07-16 11:00,16,110.6,110.65,110.1,110.25,461
20180901|2018-07-16 11:30,16,110.25,110.35,110.05,110.2,554
20180901|2018-07-16 12:00,16,110.2,110.55,109.85,110.55,1665
20180901|2018-07-17 03:00,17,110.3,110.55,110.2,110.4,337
20180901|2018-07-17 03:30,17,110.45,110.7,110.45,110.6,226
20180901|2018-07-17 04:00,17,110.6,110.6,110.55,110.55,62
20180901|2018-07-17 04:30,17,110.55,110.7,110.4,110.6,171
20180901|2018-07-17 05:00,17,110.6,110.6,110.25,110.25,222
20180901|2018-07-17 05:30,17,110.25,110.25,109.95,110.1,270
20180901|2018-07-17 06:00,17,110.1,110.15,109.9,110.1,137
20180901|2018-07-17 06:30,17,110.15,110.2,109.65,109.7,279
20180901|2018-07-17 07:00,17,109.7,109.7,109.3,109.35,831
20180901|2018-07-17 07:30,17,109.3,109.85,109.25,109.25,776
20180901|2018-07-17 08:00,17,109.3,109.6,109.05,109.15,958
20180901|2018-07-17 08:30,17,109.1,109.25,108.95,109.15,765
20180901|2018-07-17 09:00,17,109.15,110,109.15,109.7,1138
20180901|2018-07-17 09:30,17,109.65,109.85,109.4,109.85,608
20180901|2018-07-17 10:00,17,109.9,110.2,109.8,109.95,636
20180901|2018-07-17 10:30,17,109.95,110.25,109.65,109.7,583
20180901|2018-07-17 11:00,17,109.7,109.75,109.1,109.2,609
20180901|2018-07-17 11:30,17,109.2,109.5,109.15,109.45,455
20180901|2018-07-17 12:00,17,109.4,109.45,109,109.05,1591
20180901|2018-07-18 03:00,18,108.85,109.2,107.8,108.15,1499
20180901|2018-07-18 03:30,18,108.1,108.4,107.9,108.3,353
20180901|2018-07-18 04:00,18,108.3,108.35,108.15,108.35,186
20180901|2018-07-18 04:30,18,108.35,108.45,108.3,108.35,149
20180901|2018-07-18 05:00,18,108.3,108.65,108.25,108.65,193
20180901|2018-07-18 05:30,18,108.65,108.75,108.45,108.55,175
20180901|2018-07-18 06:00,18,108.5,108.5,108.3,108.35,254
20180901|2018-07-18 06:30,18,108.4,108.5,108.05,108.35,554
20180901|2018-07-18 07:00,18,108.3,108.4,107.55,107.9,1674
20180901|2018-07-18 07:30,18,107.9,108,107.65,107.65,814
20180901|2018-07-18 08:00,18,107.65,108.05,107.6,107.9,787
20180901|2018-07-18 08:30,18,107.85,107.85,107.5,107.65,967
20180901|2018-07-18 09:00,18,107.6,107.7,107.5,107.7,802
20180901|2018-07-18 09:30,18,107.7,108.5,107.7,108.25,1723
20180901|2018-07-18 10:00,18,108.2,108.3,108.05,108.2,630
20180901|2018-07-18 10:30,18,108.15,108.35,108,108.1,558
20180901|2018-07-18 11:00,18,108.15,108.55,108.15,108.3,568
20180901|2018-07-18 11:30,18,108.35,108.45,108.2,108.35,362
20180901|2018-07-18 12:00,18,108.4,108.4,108,108.05,1797
20180901|2018-07-19 03:00,19,108.05,108.35,107.95,108.35,603
20180901|2018-07-19 03:30,19,108.3,108.45,108.15,108.25,246
20180901|2018-07-19 04:00,19,108.3,108.3,108.1,108.1,181
20180901|2018-07-19 04:30,19,108.1,108.15,107.8,107.8,367
20180901|2018-07-19 05:00,19,107.8,107.9,107.6,107.65,333
20180901|2018-07-19 05:30,19,107.65,107.9,107.55,107.8,243
20180901|2018-07-19 06:00,19,107.8,107.8,107.6,107.7,136
20180901|2018-07-19 06:30,19,107.65,107.7,107.3,107.5,537
20180901|2018-07-19 07:00,19,107.45,107.95,107.3,107.75,1192
20180901|2018-07-19 07:30,19,107.75,108.1,107.35,108,1183
20180901|2018-07-19 08:00,19,108,108.05,107.5,107.55,599
20180901|2018-07-19 08:30,19,107.5,107.5,107.3,107.45,842
20180901|2018-07-19 09:00,19,107.4,107.95,107.3,107.95,790
20180901|2018-07-19 09:30,19,107.95,109.1,107.8,109,2361
20180901|2018-07-19 10:00,19,108.95,109.05,108.65,108.95,1218
20180901|2018-07-19 10:30,19,108.95,109.45,108.85,108.9,1330
20180901|2018-07-19 11:00,19,108.95,109.1,108.8,108.85,465
20180901|2018-07-19 11:30,19,108.85,108.9,108.5,108.75,636
20180901|2018-07-19 12:00,19,108.75,108.9,108.4,108.6,1555
20180901|2018-07-20 03:00,20,108.3,108.65,108.25,108.55,535
20180901|2018-07-20 03:30,20,108.55,108.6,108.3,108.35,260
20180901|2018-07-20 04:00,20,108.35,108.5,108.1,108.45,361
20180901|2018-07-20 04:30,20,108.45,108.9,108.4,108.85,384
20180901|2018-07-20 05:00,20,108.85,108.95,108.65,108.7,133
20180901|2018-07-20 05:30,20,108.7,108.75,108.55,108.6,49
20180901|2018-07-20 06:00,20,108.6,108.65,108.5,108.65,53
20180901|2018-07-20 06:30,20,108.6,108.6,108.45,108.55,129
20180901|2018-07-20 07:00,20,108.55,109.9,108.45,109.65,1550
20180901|2018-07-20 07:30,20,109.65,110.7,109.35,110.65,1994
20180901|2018-07-20 08:00,20,110.65,110.65,110.1,110.1,1123
20180901|2018-07-20 08:30,20,110.15,110.4,110,110.2,869
20180901|2018-07-20 09:00,20,110.15,110.3,109.75,110.3,822
20180901|2018-07-20 09:30,20,110.3,110.3,109.65,110.25,1030
20180901|2018-07-20 10:00,20,110.25,110.3,110.05,110.2,613
20180901|2018-07-20 10:30,20,110.2,110.65,110.05,110.65,829
20180901|2018-07-20 11:00,20,110.65,110.8,110.25,110.4,829
20180901|2018-07-20 11:30,20,110.45,110.95,110.3,110.85,866
20180901|2018-07-20 12:00,20,110.8,111.05,110.4,111,2060
20180901|2018-07-23 03:00,23,111.05,112.15,111.05,112.1,1182
20180901|2018-07-23 03:30,23,112.1,112.15,111.65,111.75,615
20180901|2018-07-23 04:00,23,111.8,112.3,111.75,112.05,402
20180901|2018-07-23 04:30,23,112.05,112.1,111.8,112,293
20180901|2018-07-23 05:00,23,111.95,112,111.8,112,97
20180901|2018-07-23 05:30,23,112,112.15,112,112.05,164
20180901|2018-07-23 06:00,23,112,112.15,111.95,112.15,180
20180901|2018-07-23 06:30,23,112.15,112.4,112.1,112.3,406
20180901|2018-07-23 07:00,23,112.35,113,111.9,111.95,1890
20180901|2018-07-23 07:30,23,111.95,111.95,111.1,111.15,1852
20180901|2018-07-23 08:00,23,111.15,111.6,111.1,111.55,1086
20180901|2018-07-23 08:30,23,111.6,111.7,111.15,111.35,1263
20180901|2018-07-23 09:00,23,111.35,111.5,111.1,111.2,872
20180901|2018-07-23 09:30,23,111.15,112.05,111.15,111.9,1311
20180901|2018-07-23 10:00,23,111.95,112.35,111.8,112.15,1062
20180901|2018-07-23 10:30,23,112.15,112.15,111.75,111.85,753
20180901|2018-07-23 11:00,23,111.85,111.9,111.35,111.4,822
20180901|2018-07-23 11:30,23,111.4,111.6,110.7,111.1,763
20180901|2018-07-23 12:00,23,111.15,111.9,110.8,111.85,2101
20180901|2018-07-24 03:00,24,111.75,112,111.65,111.75,579
20180901|2018-07-24 03:30,24,111.75,111.85,111.45,111.45,390
20180901|2018-07-24 04:00,24,111.45,111.85,111.3,111.8,574
20180901|2018-07-24 04:30,24,111.8,112.3,111.8,112.1,452
20180901|2018-07-24 05:00,24,112.1,112.3,112.1,112.25,326
20180901|2018-07-24 05:30,24,112.3,112.4,112.2,112.3,241
20180901|2018-07-24 06:00,24,112.3,112.5,112.2,112.35,291
20180901|2018-07-24 06:30,24,112.45,112.7,112.25,112.65,439
20180901|2018-07-24 07:00,24,112.65,113.2,111.05,111.85,2881
20180901|2018-07-24 07:30,24,111.85,112.2,111.4,111.6,1168
20180901|2018-07-24 08:00,24,111.6,112.25,111.6,112,679
20180901|2018-07-24 08:30,24,111.95,112,110.55,110.7,2094
20180901|2018-07-24 09:00,24,110.75,111.2,110.65,110.7,1036
20180901|2018-07-24 09:30,24,110.7,111.15,110.15,110.55,1661
20180901|2018-07-24 10:00,24,110.6,110.9,110.35,110.45,676
20180901|2018-07-24 10:30,24,110.5,110.85,110.45,110.75,425
20180901|2018-07-24 11:00,24,110.75,111.1,110.55,110.85,390
20180901|2018-07-24 11:30,24,110.85,110.95,110.55,110.9,347
20180901|2018-07-24 12:00,24,110.9,111.2,110.8,110.85,1199
20180901|2018-07-25 03:00,25,111.05,111.15,110.85,111.05,400
20180901|2018-07-25 03:30,25,111.05,111.3,111.05,111.15,215
20180901|2018-07-25 04:00,25,111.15,111.15,110.95,111.05,172
20180901|2018-07-25 04:30,25,111.05,111.2,110.9,111.2,147
20180901|2018-07-25 05:00,25,111.15,111.2,110.85,110.85,87
20180901|2018-07-25 05:30,25,110.9,111.15,110.85,111.15,116
20180901|2018-07-25 06:00,25,111.05,111.15,110.5,110.75,227
20180901|2018-07-25 06:30,25,110.7,111.1,110.35,111.05,793
20180901|2018-07-25 07:00,25,111.1,111.6,111.05,111.05,1131
20180901|2018-07-25 07:30,25,111,111.75,111,111.55,777
20180901|2018-07-25 08:00,25,111.55,112,111.55,111.85,869
20180901|2018-07-25 08:30,25,111.85,111.9,111.05,111.25,753
20180901|2018-07-25 09:00,25,111.3,111.65,111.15,111.25,497
20180901|2018-07-25 09:30,25,111.3,111.7,111.1,111.1,623
20180901|2018-07-25 10:00,25,111.15,111.2,110.7,110.85,709
20180901|2018-07-25 10:30,25,110.9,110.9,110.05,110.35,981
20180901|2018-07-25 11:00,25,110.35,110.45,109.9,110.1,874
20180901|2018-07-25 11:30,25,110.15,110.9,110.1,110.85,716
20180901|2018-07-25 12:00,25,110.85,111.05,110.65,111,962
20180901|2018-07-26 03:00,26,111.35,111.55,111.25,111.4,358
20180901|2018-07-26 03:30,26,111.45,111.65,111.45,111.5,151
20180901|2018-07-26 04:00,26,111.5,111.55,111.4,111.4,66
20180901|2018-07-26 04:30,26,111.45,111.45,111.35,111.4,53
20180901|2018-07-26 05:00,26,111.4,111.5,111.35,111.45,97
20180901|2018-07-26 05:30,26,111.5,111.55,111.4,111.5,116
20180901|2018-07-26 06:00,26,111.55,111.6,111.4,111.5,208
20180901|2018-07-26 06:30,26,111.55,111.7,111.5,111.5,289
20180901|2018-07-26 07:00,26,111.5,111.65,110.95,110.95,1100
20180901|2018-07-26 07:30,26,111,111.4,110.7,110.8,814
20180901|2018-07-26 08:00,26,110.75,111.25,110.55,111.15,607
20180901|2018-07-26 08:30,26,111.1,111.3,110.7,110.75,735
20180901|2018-07-26 09:00,26,110.75,110.85,110.35,110.6,666
20180901|2018-07-26 09:30,26,110.55,111.1,110.55,110.9,649
20180901|2018-07-26 10:00,26,110.95,110.95,110.15,110.15,796
20180901|2018-07-26 10:30,26,110.15,110.4,109.3,109.7,1778
20180901|2018-07-26 11:00,26,109.7,109.85,109.25,109.3,855
20180901|2018-07-26 11:30,26,109.3,109.8,109.3,109.7,690
20180901|2018-07-26 12:00,26,109.7,109.75,109.4,109.5,1468
20180901|2018-07-27 03:00,27,109.5,109.6,109,109.15,605
20180901|2018-07-27 03:30,27,109.2,109.35,109.1,109.3,279
20180901|2018-07-27 04:00,27,109.25,109.45,109.15,109.25,154
20180901|2018-07-27 04:30,27,109.2,109.2,109.05,109.05,120
20180901|2018-07-27 05:00,27,109.05,109.35,108.7,109.35,654
20180901|2018-07-27 05:30,27,109.35,109.4,108.85,109.15,209
20180901|2018-07-27 06:00,27,109.1,109.25,108.95,109.2,129
20180901|2018-07-27 06:30,27,109.2,109.75,109.2,109.6,641
20180901|2018-07-27 07:00,27,109.65,109.65,108.7,108.75,749
20180901|2018-07-27 07:30,27,108.8,109.6,108.75,109.3,1207
20180901|2018-07-27 08:00,27,109.35,110.1,109.2,109.95,941
20180901|2018-07-27 08:30,27,109.9,110.6,109.75,110.55,1309
20180901|2018-07-27 09:00,27,110.55,110.7,110,110.6,1183
20180901|2018-07-27 09:30,27,110.6,110.6,110.05,110.5,765
20180901|2018-07-27 10:00,27,110.5,110.6,110.1,110.25,545
20180901|2018-07-27 10:30,27,110.3,110.85,110.15,110.8,608
20180901|2018-07-27 11:00,27,110.8,110.85,110.25,110.55,482
20180901|2018-07-27 11:30,27,110.6,110.65,110.3,110.5,272
20180901|2018-07-27 12:00,27,110.45,110.75,110.1,110.5,1528
20180901|2018-07-30 03:00,30,110.5,110.65,109.65,110.25,586
20180901|2018-07-30 03:30,30,110.2,110.4,110.1,110.3,191
20180901|2018-07-30 04:00,30,110.3,110.7,110.2,110.65,317
20180901|2018-07-30 04:30,30,110.6,111.35,110.55,111.15,513
20180901|2018-07-30 05:00,30,111.15,111.2,110.95,111.2,186
20180901|2018-07-30 05:30,30,111.2,111.35,111.15,111.2,160
20180901|2018-07-30 06:00,30,111.1,111.25,111.05,111.15,132
20180901|2018-07-30 06:30,30,111.2,111.4,111.1,111.3,227
20180901|2018-07-30 07:00,30,111.3,111.7,111.25,111.55,1116
20180901|2018-07-30 07:30,30,111.55,112.75,111.55,112.4,3497
20180901|2018-07-30 08:00,30,112.35,112.8,112.3,112.75,1372
20180901|2018-07-30 08:30,30,112.7,113.4,112.2,112.25,2716
20180901|2018-07-30 09:00,30,112.3,112.5,111.8,112.5,1408
20180901|2018-07-30 09:30,30,112.5,112.55,111.35,111.75,1262
20180901|2018-07-30 10:00,30,111.75,112,111.6,111.65,756
20180901|2018-07-30 10:30,30,111.6,111.75,111.3,111.7,895
20180901|2018-07-30 11:00,30,111.7,111.85,111.35,111.8,716
20180901|2018-07-30 11:30,30,111.8,112.15,111.55,112.1,821
20180901|2018-07-30 12:00,30,112.15,112.2,111.25,111.25,2557
20180901|2018-07-31 03:00,31,111.4,111.75,111.4,111.45,342
20180901|2018-07-31 03:30,31,111.45,111.55,111.35,111.55,230
20180901|2018-07-31 04:00,31,111.6,111.65,111.45,111.45,94
20180901|2018-07-31 04:30,31,111.45,111.55,111.45,111.55,56
20180901|2018-07-31 05:00,31,111.55,111.8,111.55,111.65,205
20180901|2018-07-31 05:30,31,111.65,111.8,111.55,111.75,167
20180901|2018-07-31 06:00,31,111.7,111.7,111.1,111.15,567
20180901|2018-07-31 06:30,31,111.15,111.25,110.7,110.85,516
20180901|2018-07-31 07:00,31,110.85,111.1,110.25,110.3,1304
20180901|2018-07-31 07:30,31,110.35,110.85,110.05,110.4,1277
20180901|2018-07-31 08:00,31,110.4,110.8,110.2,110.8,797
20180901|2018-07-31 08:30,31,110.75,110.8,110.1,110.3,1077
20180901|2018-07-31 09:00,31,110.25,110.5,110.05,110.2,922
20180901|2018-07-31 09:30,31,110.25,110.25,109.75,110.1,1797
20180901|2018-07-31 10:00,31,110.05,110.35,110,110.2,602
20180901|2018-07-31 10:30,31,110.15,110.2,109.9,110.05,516
20180901|2018-07-31 11:00,31,110.05,110.25,109.95,110.25,661
20180901|2018-07-31 11:30,31,110.25,110.4,109.6,109.65,1248
20180901|2018-07-31 12:00,31,109.6,110.1,109.55,109.9,2375
20180901|2018-08-01 03:00,1,109.7,109.75,108.8,109.2,1153
20180901|2018-08-01 03:30,1,109.2,109.35,108.95,109.2,305
20180901|2018-08-01 04:00,1,109.25,109.25,108.95,109.2,298
20180901|2018-08-01 04:30,1,109.2,109.3,109.05,109.2,127
20180901|2018-08-01 05:00,1,109.2,109.6,109.1,109.5,196
20180901|2018-08-01 05:30,1,109.5,109.55,109.35,109.5,136
20180901|2018-08-01 06:00,1,109.55,109.65,109.3,109.35,176
20180901|2018-08-01 06:30,1,109.4,109.7,109.3,109.3,466
20180901|2018-08-01 07:00,1,109.3,109.45,108.75,109.45,1830
20180901|2018-08-01 07:30,1,109.4,110.35,109.3,109.85,2012
20180901|2018-08-01 08:00,1,109.85,110.4,109.7,110.35,1170
20180901|2018-08-01 08:30,1,110.3,110.3,109.9,109.95,788
20180901|2018-08-01 09:00,1,109.95,110.2,109.55,109.75,794
20180901|2018-08-01 09:30,1,109.7,109.75,109.2,109.25,982
20180901|2018-08-01 10:00,1,109.3,109.3,108.8,108.85,1515
20180901|2018-08-01 10:30,1,108.85,108.85,107.75,107.8,3202
20180901|2018-08-01 11:00,1,107.8,108.6,107.7,108.45,1279
20180901|2018-08-01 11:30,1,108.45,108.55,107.85,108.1,846
20180901|2018-08-01 12:00,1,108.1,108.25,107.9,108,1790
20180901|2018-08-02 03:00,2,108.05,108.05,107.1,107.35,1713
20180901|2018-08-02 03:30,2,107.35,107.4,107.15,107.2,463
20180901|2018-08-02 04:00,2,107.25,107.35,107.2,107.3,194
20180901|2018-08-02 04:30,2,107.3,107.35,107.15,107.2,251
20180901|2018-08-02 05:00,2,107.2,107.35,107.1,107.25,317
20180901|2018-08-02 05:30,2,107.25,107.25,107.05,107.2,487
20180901|2018-08-02 06:00,2,107.2,107.3,107.1,107.25,172
20180901|2018-08-02 06:30,2,107.25,107.8,107.1,107.3,540
20180901|2018-08-02 07:00,2,107.3,107.45,106.35,106.35,3175
20180901|2018-08-02 07:30,2,106.35,106.4,106,106.3,2698
20180901|2018-08-02 08:00,2,106.3,106.6,106.1,106.5,1070
20180901|2018-08-02 08:30,2,106.5,106.55,106.05,106.45,842
20180901|2018-08-02 09:00,2,106.45,106.75,106.25,106.75,873
20180901|2018-08-02 09:30,2,106.75,106.9,106.15,106.15,1390
20180901|2018-08-02 10:00,2,106.15,106.6,106.15,106.55,809
20180901|2018-08-02 10:30,2,106.55,106.65,106.35,106.4,946
20180901|2018-08-02 11:00,2,106.4,106.7,106.25,106.35,695
20180901|2018-08-02 11:30,2,106.35,106.45,106.15,106.35,771
20180901|2018-08-02 12:00,2,106.35,107.3,106.3,106.95,3301
20180901|2018-08-03 03:00,3,107.05,107.25,106.7,106.75,594
20180901|2018-08-03 03:30,3,106.75,107.1,106.75,106.95,302
20180901|2018-08-03 04:00,3,106.95,107.15,106.9,107,211
20180901|2018-08-03 04:30,3,107,107.25,106.95,107.05,191
20180901|2018-08-03 05:00,3,107.1,107.2,106.9,107,178
20180901|2018-08-03 05:30,3,106.95,107.05,106.9,106.95,157
20180901|2018-08-03 06:00,3,106.95,107,106.85,106.95,259
20180901|2018-08-03 06:30,3,106.95,107.4,106.95,107.3,493
20180901|2018-08-03 07:00,3,107.3,107.5,107.25,107.45,919
20180901|2018-08-03 07:30,3,107.45,107.75,107.1,107.3,1588
20180901|2018-08-03 08:00,3,107.3,107.5,107,107,778
20180901|2018-08-03 08:30,3,107.05,107.45,106.85,107.3,892
20180901|2018-08-03 09:00,3,107.3,107.55,107.15,107.35,765
20180901|2018-08-03 09:30,3,107.45,108.75,107.45,108.65,3108
20180901|2018-08-03 10:00,3,108.7,108.7,108.2,108.3,1047
20180901|2018-08-03 10:30,3,108.35,108.55,108.2,108.35,513
20180901|2018-08-03 11:00,3,108.4,108.5,108.3,108.4,247
20180901|2018-08-03 11:30,3,108.4,108.45,107.65,107.9,1156
20180901|2018-08-03 12:00,3,107.9,108.1,107.65,107.65,2014
20180901|2018-08-03 12:30,3,107.65,107.65,107.65,107.65,1
20180901|2018-08-06 03:00,6,107.65,107.75,107.2,107.7,498
20180901|2018-08-06 03:30,6,107.7,108,107.65,107.7,195
20180901|2018-08-06 04:00,6,107.7,108,107.7,107.95,172
20180901|2018-08-06 04:30,6,107.95,108.15,107.9,107.9,194
20180901|2018-08-06 05:00,6,107.9,108.05,107.85,107.95,239
20180901|2018-08-06 05:30,6,107.95,108,107.8,107.8,101
20180901|2018-08-06 06:00,6,107.8,108,107.75,107.85,139
20180901|2018-08-06 06:30,6,107.9,107.95,107.7,107.7,163
20180901|2018-08-06 07:00,6,107.65,108,107.4,108,521
20180901|2018-08-06 07:30,6,107.95,108.15,107.55,107.8,438
20180901|2018-08-06 08:00,6,107.85,108.15,107.65,108.05,874
20180901|2018-08-06 08:30,6,108.05,108.55,107.95,108.25,1454
20180901|2018-08-06 09:00,6,108.3,108.9,108.1,108.75,1169
20180901|2018-08-06 09:30,6,108.75,109.4,108.6,109.3,1950
20180901|2018-08-06 10:00,6,109.3,110.15,109.25,109.7,3325
20180901|2018-08-06 10:30,6,109.7,109.8,109.6,109.7,703
20180901|2018-08-06 11:00,6,109.75,109.8,109.65,109.75,372
20180901|2018-08-06 11:30,6,109.75,109.8,109.25,109.3,695
20180901|2018-08-06 12:00,6,109.3,109.4,108.65,108.75,1745
20180901|2018-08-07 03:00,7,108.55,109,108.45,109,721
20180901|2018-08-07 03:30,7,109,109.15,108.95,109.1,391
20180901|2018-08-07 04:00,7,109.1,109.15,109,109.05,103
20180901|2018-08-07 04:30,7,109.1,109.25,109.05,109.2,225
20180901|2018-08-07 05:00,7,109.15,109.25,109.05,109.15,170
20180901|2018-08-07 05:30,7,109.15,109.4,109.15,109.2,222
20180901|2018-08-07 06:00,7,109.2,109.55,109.2,109.4,209
20180901|2018-08-07 06:30,7,109.4,109.75,109.4,109.65,333
20180901|2018-08-07 07:00,7,109.7,109.9,109.2,109.6,947
20180901|2018-08-07 07:30,7,109.6,110.25,109.6,110.15,1806
20180901|2018-08-07 08:00,7,110.2,110.25,109.75,110,962
20180901|2018-08-07 08:30,7,110,110.2,109.45,109.55,991
20180901|2018-08-07 09:00,7,109.6,109.6,109,109.55,1190
20180901|2018-08-07 09:30,7,109.55,109.85,109.45,109.75,1178
20180901|2018-08-07 10:00,7,109.75,109.9,109.55,109.85,626
20180901|2018-08-07 10:30,7,109.8,110,109.65,109.65,516
20180901|2018-08-07 11:00,7,109.6,109.6,109.2,109.35,435
20180901|2018-08-07 11:30,7,109.4,109.75,109.3,109.65,487
20180901|2018-08-07 12:00,7,109.6,109.65,108.8,108.8,1593
20180901|2018-08-07 12:30,7,108.8,108.8,108.8,108.8,4
20180901|2018-08-08 03:00,8,108.85,108.9,108.2,108.35,653
20180901|2018-08-08 03:30,8,108.35,108.45,108.25,108.25,341
20180901|2018-08-08 04:00,8,108.3,108.4,107.5,108.2,737
20180901|2018-08-08 04:30,8,108.2,108.35,108.05,108.3,145
20180901|2018-08-08 05:00,8,108.3,108.35,108.25,108.35,43
20180901|2018-08-08 05:30,8,108.3,108.3,108,108.15,180
20180901|2018-08-08 06:00,8,108.15,108.2,107.9,108.1,170
20180901|2018-08-08 06:30,8,108.05,108.3,108.05,108.05,231
20180901|2018-08-08 07:00,8,108.1,108.6,107.9,108.05,696
20180901|2018-08-08 07:30,8,108.05,108.2,107.85,108.05,760
20180901|2018-08-08 08:00,8,108.05,108.5,108.05,108.25,644
20180901|2018-08-08 08:30,8,108.2,108.3,107.85,108,582
20180901|2018-08-08 09:00,8,107.95,108.15,107.85,108,509
20180901|2018-08-08 09:30,8,108,108,106.65,107.05,2954
20180901|2018-08-08 10:00,8,107.05,107.2,106.9,107.1,676
20180901|2018-08-08 10:30,8,107.1,107.35,107.1,107.15,510
20180901|2018-08-08 11:00,8,107.15,107.5,107.15,107.3,342
20180901|2018-08-08 11:30,8,107.3,107.85,107.2,107.65,586
20180901|2018-08-08 12:00,8,107.65,108.1,107.55,107.85,1574
20180901|2018-08-09 03:00,9,107.8,107.8,107.3,107.45,267
20180901|2018-08-09 03:30,9,107.45,107.5,107.2,107.35,223
20180901|2018-08-09 04:00,9,107.4,107.45,107,107.4,383
20180901|2018-08-09 04:30,9,107.4,107.55,107.25,107.25,228
20180901|2018-08-09 05:00,9,107.3,107.65,107.15,107.55,164
20180901|2018-08-09 05:30,9,107.6,107.6,107.3,107.3,83
20180901|2018-08-09 06:00,9,107.3,107.45,107.2,107.35,127
20180901|2018-08-09 06:30,9,107.4,107.65,107.35,107.4,238
20180901|2018-08-09 07:00,9,107.4,107.45,106.85,106.9,705
20180901|2018-08-09 07:30,9,106.9,107.4,106.85,107.1,555
20180901|2018-08-09 08:00,9,107.15,107.25,106.9,107.25,345
20180901|2018-08-09 08:30,9,107.2,107.5,107,107.35,697
20180901|2018-08-09 09:00,9,107.4,107.95,107.35,107.75,826
20180901|2018-08-09 09:30,9,107.75,108.4,107.75,107.8,1236
20180901|2018-08-09 10:00,9,107.75,107.8,107.4,107.4,450
20180901|2018-08-09 10:30,9,107.45,107.45,107.1,107.1,622
20180901|2018-08-09 11:00,9,107.1,107.35,107.05,107.3,403
20180901|2018-08-09 11:30,9,107.35,107.35,107.1,107.25,412
20180901|2018-08-09 12:00,9,107.25,107.9,107.2,107.35,1403
20180901|2018-08-10 03:00,10,107.2,107.2,106.95,107,386
20180901|2018-08-10 03:30,10,107,107.15,106.7,106.75,368
20180901|2018-08-10 04:00,10,106.75,107,106.7,106.95,173
20180901|2018-08-10 04:30,10,106.95,106.95,106.85,106.9,109
20180901|2018-08-10 05:00,10,106.9,106.95,106.8,106.95,47
20180901|2018-08-10 05:30,10,107,107.3,107,107.1,206
20180901|2018-08-10 06:00,10,107.1,107.2,106.8,106.95,233
20180901|2018-08-10 06:30,10,107,107.05,106.65,106.7,279
20180901|2018-08-10 07:00,10,106.65,107.15,106.55,106.7,772
20180901|2018-08-10 07:30,10,106.7,106.8,106.4,106.55,754
20180901|2018-08-10 08:00,10,106.55,107.1,106.5,106.75,782
20180901|2018-08-10 08:30,10,106.75,107.25,106.7,107.1,716
20180901|2018-08-10 09:00,10,107.05,107.05,106.75,106.8,403
20180901|2018-08-10 09:30,10,106.75,107.6,106.7,107.45,806
20180901|2018-08-10 10:00,10,107.45,107.5,107.1,107.2,592
20180901|2018-08-10 10:30,10,107.2,107.35,107.05,107.3,336
20180901|2018-08-10 11:00,10,107.3,107.3,106.9,107,615
20180901|2018-08-10 11:30,10,107.05,107.05,106.7,106.95,509
20180901|2018-08-10 12:00,10,107,107.25,106.8,107.1,1043
20180901|2018-08-10 12:30,10,107.1,107.1,107.1,107.1,1
20180901|2018-08-13 03:00,13,107.05,107.25,106.6,106.85,652
20180901|2018-08-13 03:30,13,106.75,107.1,106.45,106.45,307
20180901|2018-08-13 04:00,13,106.45,106.45,105.8,106,694
20180901|2018-08-13 04:30,13,106.05,106.05,105.8,105.8,331
20180901|2018-08-13 05:00,13,105.85,106.1,105.05,105.55,897
20180901|2018-08-13 05:30,13,105.6,105.8,105.5,105.5,138
20180901|2018-08-13 06:00,13,105.55,105.75,105.45,105.7,89
20180901|2018-08-13 06:30,13,105.7,105.8,105.4,105.8,264
20180901|2018-08-13 07:00,13,105.75,105.75,105.15,105.55,765
20180901|2018-08-13 07:30,13,105.6,105.8,104.55,104.85,1880
20180901|2018-08-13 08:00,13,104.85,104.9,104.35,104.75,986
20180901|2018-08-13 08:30,13,104.8,105.3,104.65,105.3,1189
20180901|2018-08-13 09:00,13,105.25,105.5,105.05,105.3,817
20180901|2018-08-13 09:30,13,105.3,106.55,105.3,106.4,1330
20180901|2018-08-13 10:00,13,106.35,106.8,106.15,106.65,748
20180901|2018-08-13 10:30,13,106.6,106.85,106.4,106.4,488
20180901|2018-08-13 11:00,13,106.4,106.45,106.1,106.3,477
20180901|2018-08-13 11:30,13,106.35,106.35,106.1,106.3,263
20180901|2018-08-13 12:00,13,106.3,106.4,105.85,105.85,866
20180901|2018-08-14 03:00,14,106.15,106.4,105.95,106.3,362
20180901|2018-08-14 03:30,14,106.35,106.55,106.3,106.35,273
20180901|2018-08-14 04:00,14,106.35,106.6,106.2,106.6,177
20180901|2018-08-14 04:30,14,106.6,106.7,106.35,106.5,164
20180901|2018-08-14 05:00,14,106.4,106.55,106.35,106.55,67
20180901|2018-08-14 05:30,14,106.5,106.5,106.3,106.45,20
20180901|2018-08-14 06:00,14,106.4,106.4,106,106.1,147
20180901|2018-08-14 06:30,14,106,106.35,105.95,106.1,133
20180901|2018-08-14 07:00,14,106.15,106.55,105.6,106.45,446
20180901|2018-08-14 07:30,14,106.45,106.9,106.15,106.65,388
20180901|2018-08-14 08:00,14,106.7,106.8,106.5,106.65,243
20180901|2018-08-14 08:30,14,106.65,106.7,106.4,106.65,307
20180901|2018-08-14 09:00,14,106.65,106.95,106.5,106.95,431
20180901|2018-08-14 09:30,14,106.95,106.95,106.5,106.5,443
20180901|2018-08-14 10:00,14,106.55,106.55,105.7,105.9,517
20180901|2018-08-14 10:30,14,105.8,105.95,105.65,105.7,232
20180901|2018-08-14 11:00,14,105.7,105.75,105.35,105.35,436
20180901|2018-08-14 11:30,14,105.35,105.65,105.25,105.45,186
20180901|2018-08-14 12:00,14,105.45,105.5,105.05,105.3,613
20180901|2018-08-15 03:00,15,105.35,105.55,104.9,104.95,193
20180901|2018-08-15 03:30,15,104.95,105.2,104.85,105.15,78
20180901|2018-08-15 04:00,15,105.05,105.05,104.75,104.9,173
20180901|2018-08-15 04:30,15,104.8,105,104.8,104.8,21
20180901|2018-08-15 05:00,15,104.8,105.35,104.75,105.3,124
20180901|2018-08-15 05:30,15,105.3,105.35,105,105.1,82
20180901|2018-08-15 06:00,15,105.1,105.1,104.85,104.85,47
20180901|2018-08-15 06:30,15,104.85,105,104.85,105,20
20180901|2018-08-15 07:00,15,105.05,105.2,104.75,104.85,136
20180901|2018-08-15 07:30,15,104.8,105.05,104.3,104.9,310
20180901|2018-08-15 08:00,15,104.7,104.75,104.4,104.6,265
20180901|2018-08-15 08:30,15,104.55,104.8,103.95,104.1,640
20180901|2018-08-15 09:00,15,104.05,104.3,103.7,103.8,446
20180901|2018-08-15 09:30,15,103.65,103.7,102.55,102.8,661
20180901|2018-08-15 10:00,15,102.75,102.9,102.1,102.55,607
20180901|2018-08-15 10:30,15,102.55,103.1,102.45,102.8,230
20180901|2018-08-15 11:00,15,102.8,103.2,102.75,102.85,391
20180901|2018-08-15 11:30,15,102.85,103.2,102.85,102.85,134
20180901|2018-08-15 12:00,15,102.85,102.85,102.15,102.2,1043
20180901|2018-08-16 03:00,16,102.65,102.8,102.4,102.7,295
20180901|2018-08-16 03:30,16,102.7,103,102.6,102.9,180
20180901|2018-08-16 04:00,16,102.9,102.9,102.75,102.85,37
20180901|2018-08-16 04:30,16,102.85,102.9,102.75,102.85,30
20180901|2018-08-16 05:00,16,102.85,103.25,102.8,103.15,110
20180901|2018-08-16 05:30,16,103.1,103.25,103,103.2,102
20180901|2018-08-16 06:00,16,103.2,103.2,102.9,102.9,52
20180901|2018-08-16 06:30,16,102.85,102.9,102.7,102.7,66
20180901|2018-08-16 07:00,16,102.65,103.2,102.45,103.1,172
20180901|2018-08-16 07:30,16,103.1,103.4,102.7,102.95,270
20180901|2018-08-16 08:00,16,102.9,103.4,102.8,103.15,164
20180901|2018-08-16 08:30,16,103,103.35,102.7,103.3,187
20180901|2018-08-16 09:00,16,103.35,103.55,102.9,103.1,264
20180901|2018-08-16 09:30,16,103.1,103.25,102.95,103.05,264
20180901|2018-08-16 10:00,16,103.05,103.25,102.65,102.7,314
20180901|2018-08-16 10:30,16,102.75,102.75,102.2,102.6,254
20180901|2018-08-16 11:00,16,102.6,102.65,102.35,102.35,138
20180901|2018-08-16 11:30,16,102.35,102.4,101.3,102,471
20180901|2018-08-16 12:00,16,102.05,102.05,101.5,101.85,677
20180901|2018-08-17 03:00,17,102.3,102.55,102.05,102.15,89
20180901|2018-08-17 03:30,17,102.05,102.1,101.9,101.9,44
20180901|2018-08-17 04:00,17,101.95,102,101.7,101.8,143
20180901|2018-08-17 04:30,17,101.8,101.8,101.55,101.55,158
20180901|2018-08-17 05:00,17,101.6,101.6,101.15,101.25,182
20180901|2018-08-17 05:30,17,101.15,101.35,101.1,101.3,94
20180901|2018-08-17 06:00,17,101.4,101.4,101.05,101.05,27
20180901|2018-08-17 06:30,17,101.1,101.5,101.1,101.35,136
20180901|2018-08-17 07:00,17,101.2,101.4,100.7,101.3,239
20180901|2018-08-17 07:30,17,101.25,101.95,100.95,101.95,306
20180901|2018-08-17 08:00,17,101.9,101.9,101.15,101.55,172
20180901|2018-08-17 08:30,17,101.55,101.55,100.95,100.95,304
20180901|2018-08-17 09:00,17,100.95,101.05,100.7,101,127
20180901|2018-08-17 09:30,17,101,101.1,100.65,100.75,134
20180901|2018-08-17 10:00,17,100.75,100.85,100.6,100.7,82
20180901|2018-08-17 10:30,17,100.6,100.65,100.25,100.55,277
20180901|2018-08-17 11:00,17,100.65,101,100.65,100.75,204
20180901|2018-08-17 11:30,17,100.75,100.95,100.6,100.75,132
20180901|2018-08-17 12:00,17,100.8,101.35,100.75,101.1,578
20180901|2018-08-20 03:00,20,101.2,101.7,101.2,101.35,123
20180901|2018-08-20 03:30,20,101.3,101.5,101.25,101.45,145
20180901|2018-08-20 04:00,20,101.3,101.6,101.25,101.4,30
20180901|2018-08-20 04:30,20,101.55,101.7,101.45,101.55,57
20180901|2018-08-20 05:00,20,101.6,101.65,101.45,101.65,38
20180901|2018-08-20 05:30,20,101.6,101.7,101.5,101.65,47
20180901|2018-08-20 06:00,20,101.5,101.65,101.5,101.65,81
20180901|2018-08-20 06:30,20,101.7,101.75,101.65,101.7,94
20180901|2018-08-20 07:00,20,101.55,101.55,101.15,101.15,203
20180901|2018-08-20 07:30,20,101.1,101.1,100.4,100.6,258
20180901|2018-08-20 08:00,20,100.45,100.65,100.35,100.55,251
20180901|2018-08-20 08:30,20,100.5,100.5,99.9,100.25,570
20180901|2018-08-20 09:00,20,100.3,100.3,99.9,99.95,124
20180901|2018-08-20 09:30,20,99.95,99.95,99.4,99.4,448
20180901|2018-08-20 10:00,20,99.45,99.75,99.25,99.4,597
20180901|2018-08-20 10:30,20,99.4,99.85,99.3,99.8,113
20180901|2018-08-20 11:00,20,99.7,99.8,98.65,98.7,482
20180901|2018-08-20 11:30,20,98.65,98.95,98.5,98.75,224
20180901|2018-08-20 12:00,20,98.7,98.7,96.95,97,1200
20180901|2018-08-21 03:00,21,97.5,98.05,97.5,97.6,329
20180901|2018-08-21 03:30,21,97.6,97.6,97.2,97.5,247
20180901|2018-08-21 04:00,21,97.4,97.6,97.4,97.4,180
20180901|2018-08-21 04:30,21,97.35,97.7,97.35,97.35,112
20180901|2018-08-21 05:00,21,97.35,97.65,97.35,97.65,136
20180901|2018-08-21 05:30,21,97.45,97.6,97.35,97.5,27
20180901|2018-08-21 06:00,21,97.4,97.5,97.4,97.5,12
20180901|2018-08-21 06:30,21,97.5,97.7,97.4,97.55,170
20180901|2018-08-21 07:00,21,97.55,97.6,96.9,97.55,175
20180901|2018-08-21 07:30,21,97.65,97.9,97.15,97.75,239
20180901|2018-08-21 08:00,21,97.65,97.85,97.4,97.85,248
20180901|2018-08-21 08:30,21,97.8,98.6,97.4,98.55,360
20180901|2018-08-21 09:00,21,98.45,98.85,98.35,98.7,227
20180901|2018-08-21 09:30,21,98.65,98.95,98.65,98.75,327
20180901|2018-08-21 10:00,21,98.8,98.9,98.65,98.65,172
20180901|2018-08-21 10:30,21,98.65,98.65,98.2,98.45,137
20180901|2018-08-21 11:00,21,98.35,98.4,97.75,97.8,94
20180901|2018-08-21 11:30,21,97.7,98.35,97.65,98.35,224
20180901|2018-08-21 12:00,21,98.4,98.4,97.7,98.05,219
20180901|2018-08-22 03:00,22,97.2,97.5,97.15,97.25,114
20180901|2018-08-22 03:30,22,97.25,97.55,97.15,97.45,65
20180901|2018-08-22 04:00,22,97.4,97.7,97.3,97.55,45
20180901|2018-08-22 04:30,22,97.55,97.65,97.5,97.55,80
20180901|2018-08-22 05:00,22,97.45,97.45,97.3,97.45,26
20180901|2018-08-22 05:30,22,97.45,97.5,97.3,97.4,41
20180901|2018-08-22 06:00,22,97.4,97.4,97.3,97.3,16
20180901|2018-08-22 06:30,22,97.3,97.3,96.95,96.95,48
20180901|2018-08-22 07:00,22,96.9,96.95,96.05,96.05,178
20180901|2018-08-22 07:30,22,96.1,96.15,95.45,95.65,255
20180901|2018-08-22 08:00,22,95.8,96.35,95.8,96.35,142
20180901|2018-08-22 08:30,22,96.3,98.3,96.3,98.15,683
20180901|2018-08-22 09:00,22,98.15,98.2,96.65,97.15,148
20180901|2018-08-22 09:30,22,96.9,97.2,96.8,97,84
20180901|2018-08-22 10:00,22,97,97,96.55,96.55,180
20180901|2018-08-22 10:30,22,96.55,96.9,96.3,96.8,52
20180901|2018-08-22 11:00,22,96.65,97,96.35,96.95,114
20180901|2018-08-22 11:30,22,96.85,96.85,96.45,96.8,113
20180901|2018-08-22 12:00,22,96.8,96.85,96.2,96.65,171
20180901|2018-08-23 03:00,23,96.4,96.6,96.15,96.2,33
20180901|2018-08-23 03:30,23,96.25,96.45,96.25,96.45,4
20180901|2018-08-23 04:30,23,96.55,96.55,96.35,96.35,2
20180901|2018-08-23 08:00,23,96.85,96.85,96.85,96.85,1
20180901|2018-08-23 08:30,23,96.95,96.95,96.95,96.95,1
20180901|2018-08-23 09:00,23,97.5,97.55,97.5,97.5,4
20180901|2018-08-23 09:30,23,97.45,97.45,97.45,97.45,2
20180901|2018-08-23 10:00,23,97.55,97.55,97.55,97.55,1
20180901|2018-08-23 11:00,23,98.25,98.25,98.25,98.25,1
20180901|2018-08-24 03:30,24,98.35,98.45,98.35,98.45,3
20180901|2018-08-24 08:00,24,99.8,99.8,99.8,99.8,1
20180901|2018-08-24 09:00,24,100.15,100.3,100.15,100.3,3
20180901|2018-08-24 09:30,24,100.8,100.8,100.8,100.8,1
20180901|2018-08-24 10:00,24,101.05,101.05,100.75,100.75,2
20180901|2018-08-27 08:00,27,101.95,102.2,101.95,102.2,7
20180901|2018-08-27 09:00,27,102,102,102,102,2
20180901|2018-08-27 10:30,27,102.15,102.15,102.15,102.15,1
20180901|2018-08-27 11:30,27,102,102,102,102,1
20180901|2018-08-28 03:00,28,101.7,101.7,101.7,101.7,1
20180901|2018-08-28 07:00,28,102.25,102.25,102.25,102.25,1
20180901|2018-08-28 08:30,28,100.2,100.2,100.2,100.2,2
20180901|2018-08-28 10:00,28,100.25,100.25,100.25,100.25,3
20180901|2018-08-29 07:00,29,99.2,99.2,99.2,99.2,1
20180901|2018-08-30 11:30,30,98.35,98.35,98.35,98.35,2
20180901|2018-09-04 07:00,4,96.35,96.35,95.6,95.6,2
20180901|2018-09-06 03:30,6,99.05,99.05,99.05,99.05,2
20180901|2018-09-11 08:00,11,97.3,97.3,97.3,97.3,1
20180901|2018-09-12 03:30,12,96.8,96.8,96.8,96.8,1
20180901|2018-09-12 09:00,12,97.8,97.8,97.8,97.8,1
20180901|2018-09-13 08:30,13,96.7,96.7,96.7,96.7,1
20180901|2018-09-14 12:00,14,95.45,95.45,95.25,95.25,5
20180901|2018-09-17 08:00,17,95.1,95.1,95.1,95.1,1
20180901|2018-09-17 10:00,17,94.45,94.45,93.5,93.5,6
20181201|2017-10-10 08:00,10,145.4,145.65,145.15,145.15,7
20181201|2017-10-10 08:30,10,144.9,145.55,144.9,145.55,5
20181201|2017-10-10 09:00,10,145.4,146.05,145.4,146,7
20181201|2017-10-10 09:30,10,146,146.1,146,146.1,2
20181201|2017-10-10 10:00,10,145.8,145.9,145.1,145.15,15
20181201|2017-10-10 10:30,10,145.2,145.2,145.2,145.2,5
20181201|2017-10-10 11:00,10,144.45,144.45,144.45,144.45,7
20181201|2017-10-10 11:30,10,145,145,145,145,1
20181201|2017-10-10 12:00,10,145.05,145.35,144.8,145.05,32
20181201|2017-10-11 03:00,11,143.85,143.85,143.15,143.35,19
20181201|2017-10-11 07:00,11,143.25,143.25,143.25,143.25,1
20181201|2017-10-11 07:30,11,142.5,142.5,142.2,142.2,3
20181201|2017-10-11 08:00,11,142.85,142.85,142.75,142.75,18
20181201|2017-10-11 08:30,11,142.55,142.55,141.95,141.95,3
20181201|2017-10-11 09:00,11,142.15,142.15,141.75,142,14
20181201|2017-10-11 09:30,11,141.35,141.35,141,141,4
20181201|2017-10-11 10:00,11,141.3,141.3,140.95,140.95,9
20181201|2017-10-11 11:00,11,141.55,141.55,141.45,141.45,8
20181201|2017-10-11 11:30,11,141.25,141.25,141.25,141.25,2
20181201|2017-10-11 12:00,11,141.3,141.3,140.75,140.75,12
20181201|2017-10-12 03:00,12,141.1,141.1,141.1,141.1,1
20181201|2017-10-12 03:30,12,141.15,141.2,141.15,141.2,4
20181201|2017-10-12 04:00,12,141.35,141.35,141.35,141.35,1
20181201|2017-10-12 05:00,12,140.85,140.85,140.4,140.4,11
20181201|2017-10-12 05:30,12,140.5,140.5,140.35,140.45,12
20181201|2017-10-12 06:30,12,140.25,140.25,140.25,140.25,2
20181201|2017-10-12 08:30,12,140.5,140.5,140.5,140.5,2
20181201|2017-10-12 09:00,12,141.3,141.5,141.3,141.45,4
20181201|2017-10-12 10:00,12,140.55,140.55,140.55,140.55,3
20181201|2017-10-12 10:30,12,140,140,139.85,139.85,5
20181201|2017-10-12 11:00,12,140.15,140.15,140.15,140.15,3
20181201|2017-10-12 12:00,12,140.45,140.5,140.45,140.5,10
20181201|2017-10-13 03:30,13,141,141,141,141,1
20181201|2017-10-13 04:00,13,141.05,141.1,141,141,5
20181201|2017-10-13 05:30,13,140.65,140.65,140.65,140.65,4
20181201|2017-10-13 06:30,13,140.45,140.45,140.15,140.35,8
20181201|2017-10-13 07:00,13,140.25,140.25,140.25,140.25,1
20181201|2017-10-13 08:00,13,140.8,140.8,140.65,140.65,4
20181201|2017-10-13 08:30,13,140.65,140.65,140.35,140.35,6
20181201|2017-10-13 09:00,13,140.15,140.15,140.15,140.15,4
20181201|2017-10-13 09:30,13,140.05,140.05,139.95,140,16
20181201|2017-10-13 10:00,13,140.15,140.15,140.15,140.15,2
20181201|2017-10-13 10:30,13,140.15,140.15,140.15,140.15,3
20181201|2017-10-13 11:00,13,140.65,140.75,140.6,140.6,14
20181201|2017-10-13 12:00,13,140.9,140.9,140.45,140.45,2
20181201|2017-10-16 05:00,16,140.2,140.2,140.2,140.2,2
20181201|2017-10-16 07:30,16,139.1,139.1,138.95,138.95,38
20181201|2017-10-16 08:30,16,139.15,139.15,139.15,139.15,1
20181201|2017-10-16 09:00,16,138.65,138.85,138.55,138.85,17
20181201|2017-10-16 09:30,16,138.55,138.65,138.55,138.65,4
20181201|2017-10-16 11:00,16,138.8,138.9,138.8,138.9,20
20181201|2017-10-16 11:30,16,138.6,138.6,138.6,138.6,7
20181201|2017-10-16 12:00,16,138.25,138.45,138.1,138.45,25
20181201|2017-10-17 03:00,17,138.2,138.2,138.2,138.2,1
20181201|2017-10-17 03:30,17,138.45,138.45,138.45,138.45,3
20181201|2017-10-17 05:00,17,138.55,138.6,138.5,138.5,6
20181201|2017-10-17 05:30,17,138.55,138.55,138.55,138.55,2
20181201|2017-10-17 06:30,17,138.3,138.3,138.05,138.05,6
20181201|2017-10-17 07:00,17,138,138,137.9,137.9,9
20181201|2017-10-17 07:30,17,137.8,137.8,137.8,137.8,2
20181201|2017-10-17 08:00,17,138.85,139.25,138.85,139.25,4
20181201|2017-10-17 08:30,17,138.8,138.8,138.65,138.65,6
20181201|2017-10-17 10:30,17,138.65,138.85,138.5,138.85,6
20181201|2017-10-17 11:00,17,138.95,139.05,138.95,139.05,5
20181201|2017-10-17 11:30,17,138.9,138.9,138.85,138.85,61
20181201|2017-10-17 12:00,17,138.6,138.7,138.6,138.7,6
20181201|2017-10-18 04:00,18,138.95,138.95,138.95,138.95,1
20181201|2017-10-18 05:30,18,138.5,138.5,138.4,138.4,38
20181201|2017-10-18 06:00,18,138.35,138.55,138.35,138.55,10
20181201|2017-10-18 06:30,18,138.35,138.35,138.25,138.25,2
20181201|2017-10-18 07:00,18,138,138,138,138,1
20181201|2017-10-18 08:30,18,137.8,138,137.5,137.9,22
20181201|2017-10-18 09:00,18,138.05,138.7,138.05,138.55,5
20181201|2017-10-18 09:30,18,138.55,138.55,138.25,138.25,5
20181201|2017-10-18 10:00,18,138.55,138.55,138.55,138.55,3
20181201|2017-10-18 10:30,18,138.4,138.55,138.4,138.55,3
20181201|2017-10-18 11:00,18,138.55,138.55,138.5,138.5,4
20181201|2017-10-18 11:30,18,138.4,138.45,138.35,138.35,45
20181201|2017-10-18 12:00,18,138.55,138.55,138.55,138.55,5
20181201|2017-10-19 03:00,19,139.1,139.1,139.1,139.1,1
20181201|2017-10-19 03:30,19,139.2,139.2,139.05,139.05,2
20181201|2017-10-19 04:00,19,139.55,139.55,139.55,139.55,2
20181201|2017-10-19 04:30,19,139.55,139.7,139.55,139.7,2
20181201|2017-10-19 05:00,19,139.75,139.75,139.75,139.75,1
20181201|2017-10-19 05:30,19,139.8,139.9,139.8,139.85,10
20181201|2017-10-19 06:00,19,139.65,139.7,139.65,139.7,2
20181201|2017-10-19 06:30,19,139.65,139.8,139.6,139.8,4
20181201|2017-10-19 07:00,19,140.05,140.05,139.7,139.8,6
20181201|2017-10-19 07:30,19,140.65,141.75,140.65,141.05,8
20181201|2017-10-19 08:30,19,141.4,141.4,141.35,141.35,2
20181201|2017-10-19 09:30,19,141.7,142.1,141.7,141.9,12
20181201|2017-10-19 10:00,19,141.9,142.15,141.8,142.15,24
20181201|2017-10-19 10:30,19,141.85,141.95,141.8,141.95,22
20181201|2017-10-19 12:00,19,141.25,141.25,141.05,141.05,25
20181201|2017-10-20 03:00,20,141.25,141.8,141.25,141.8,17
20181201|2017-10-20 03:30,20,141.85,141.85,141.7,141.7,3
20181201|2017-10-20 04:00,20,141.45,141.45,141.45,141.45,3
20181201|2017-10-20 06:00,20,141.7,141.7,141.65,141.7,8
20181201|2017-10-20 06:30,20,141.7,141.7,141.7,141.7,1
20181201|2017-10-20 07:30,20,140.2,140.45,140.05,140.4,15
20181201|2017-10-20 08:00,20,140.3,140.65,140.3,140.6,10
20181201|2017-10-20 08:30,20,140.7,140.7,139.65,139.65,11
20181201|2017-10-20 10:30,20,139.05,139.05,139.05,139.05,1
20181201|2017-10-20 11:00,20,139.05,139.05,139.05,139.05,20
20181201|2017-10-20 12:00,20,139.35,139.75,139.35,139.4,26
20181201|2017-10-23 03:00,23,139.5,139.5,138.3,138.3,19
20181201|2017-10-23 04:30,23,138.8,138.8,138.8,138.8,3
20181201|2017-10-23 06:00,23,138.85,138.85,138.85,138.85,2
20181201|2017-10-23 07:00,23,138.85,138.85,138.85,138.85,1
20181201|2017-10-23 07:30,23,139.25,139.8,139.25,139.8,14
20181201|2017-10-23 08:00,23,140.1,140.1,140.1,140.1,3
20181201|2017-10-23 08:30,23,140.15,140.4,139.95,140.4,6
20181201|2017-10-23 09:00,23,140.4,140.45,140.3,140.3,10
20181201|2017-10-23 09:30,23,140.45,140.5,139.65,139.65,21
20181201|2017-10-23 10:00,23,139.85,139.9,139.5,139.5,35
20181201|2017-10-23 10:30,23,139.15,139.55,139.15,139.55,12
20181201|2017-10-23 11:00,23,139.5,139.5,139.2,139.2,4
20181201|2017-10-23 12:00,23,138.75,138.75,138.55,138.55,9
20181201|2017-10-24 03:00,24,138.6,138.65,138.55,138.55,23
20181201|2017-10-24 04:00,24,138.75,138.75,138.75,138.75,2
20181201|2017-10-24 04:30,24,138.7,138.7,138.7,138.7,1
20181201|2017-10-24 06:30,24,138.65,138.65,138.65,138.65,2
20181201|2017-10-24 07:00,24,138.85,138.85,138.85,138.85,1
20181201|2017-10-24 07:30,24,138.95,138.95,138.85,138.85,19
20181201|2017-10-24 08:00,24,138.65,138.65,138,138,25
20181201|2017-10-24 08:30,24,138,138,137.95,137.95,2
20181201|2017-10-24 09:00,24,138,138,138,138,3
20181201|2017-10-24 09:30,24,137.95,138,137.8,137.8,25
20181201|2017-10-24 10:00,24,137.8,137.95,137.8,137.95,40
20181201|2017-10-24 10:30,24,137.85,137.85,137.85,137.85,1
20181201|2017-10-24 11:00,24,137.75,137.75,137.65,137.65,21
20181201|2017-10-24 11:30,24,137.75,137.75,137.75,137.75,5
20181201|2017-10-24 12:00,24,137.45,137.65,137.45,137.6,23
20181201|2017-10-25 03:00,25,137.5,137.6,137.5,137.6,35
20181201|2017-10-25 03:30,25,137.6,137.6,137.6,137.6,2
20181201|2017-10-25 04:00,25,137.6,137.6,137.6,137.6,4
20181201|2017-10-25 05:00,25,138,138,138,138,5
20181201|2017-10-25 05:30,25,138,138.1,138,138.1,66
20181201|2017-10-25 06:00,25,138.1,138.1,137.9,138.05,30
20181201|2017-10-25 06:30,25,138.05,138.05,138.05,138.05,3
20181201|2017-10-25 07:00,25,137.9,138.1,137.6,138.1,35
20181201|2017-10-25 07:30,25,138.1,138.65,137.8,138.65,64
20181201|2017-10-25 08:00,25,138.45,139.5,138.4,139.35,33
20181201|2017-10-25 08:30,25,138.95,139.25,138.95,139.25,8
20181201|2017-10-25 09:30,25,138.9,138.9,138.75,138.9,8
20181201|2017-10-25 10:00,25,138.6,138.6,138.55,138.55,12
20181201|2017-10-25 10:30,25,138.65,138.65,138.65,138.65,1
20181201|2017-10-25 11:00,25,138.1,138.1,138,138,7
20181201|2017-10-25 12:00,25,138.4,138.4,138.4,138.4,10
20181201|2017-10-26 03:00,26,138.75,138.8,138.6,138.6,8
20181201|2017-10-26 04:00,26,138.7,138.7,138.7,138.7,1
20181201|2017-10-26 07:00,26,138.75,138.75,138.75,138.75,3
20181201|2017-10-26 08:30,26,137.85,137.85,137.85,137.85,1
20181201|2017-10-26 09:00,26,137.85,137.85,137.55,137.7,18
20181201|2017-10-26 09:30,26,137.5,137.7,137.5,137.7,13
20181201|2017-10-26 10:00,26,137.55,137.55,137.55,137.55,3
20181201|2017-10-26 10:30,26,137.9,137.9,137.9,137.9,1
20181201|2017-10-26 11:00,26,138.65,138.7,138.65,138.65,6
20181201|2017-10-26 11:30,26,138.25,138.25,138.25,138.25,4
20181201|2017-10-26 12:00,26,138.6,138.6,138.45,138.45,5
20181201|2017-10-27 03:00,27,138.55,138.75,138.55,138.75,5
20181201|2017-10-27 06:00,27,138.4,138.4,138.4,138.4,3
20181201|2017-10-27 07:00,27,138.2,138.2,138.1,138.1,5
20181201|2017-10-27 07:30,27,138.9,139.95,138.9,139.95,7
20181201|2017-10-27 08:00,27,140.5,140.55,140.3,140.4,24
20181201|2017-10-27 08:30,27,140.55,140.55,140.55,140.55,3
20181201|2017-10-27 09:00,27,140.5,140.5,140.25,140.3,5
20181201|2017-10-27 09:30,27,140.4,140.5,140.4,140.5,3
20181201|2017-10-27 10:00,27,140.9,140.9,140.8,140.85,16
20181201|2017-10-27 12:00,27,140.7,140.7,140.45,140.55,40
20181201|2017-10-30 04:00,30,141.45,141.5,141.35,141.5,6
20181201|2017-10-30 05:30,30,141.15,141.2,141.15,141.2,3
20181201|2017-10-30 06:00,30,141.1,141.1,141,141,2
20181201|2017-10-30 06:30,30,140.95,140.95,140.5,140.5,13
20181201|2017-10-30 07:00,30,140.8,140.8,140.8,140.8,2
20181201|2017-10-30 08:30,30,140.7,140.7,140.7,140.7,1
20181201|2017-10-30 10:00,30,139.7,139.7,139.7,139.7,4
20181201|2017-10-30 11:00,30,140.05,140.05,140.05,140.05,2
20181201|2017-10-30 12:00,30,140.85,140.85,139.7,139.7,13
20181201|2017-10-31 04:00,31,139.1,139.1,138.65,138.75,4
20181201|2017-10-31 04:30,31,139.05,139.05,138.85,138.95,5
20181201|2017-10-31 05:30,31,139.05,139.05,139.05,139.05,2
20181201|2017-10-31 07:30,31,138.95,138.95,138.5,138.5,16
20181201|2017-10-31 08:00,31,138.45,138.5,138.4,138.5,7
20181201|2017-10-31 08:30,31,138.3,138.6,138.25,138.5,9
20181201|2017-10-31 09:00,31,138.5,139,138.45,138.95,6
20181201|2017-10-31 09:30,31,138.9,138.9,138.5,138.7,21
20181201|2017-10-31 10:00,31,138.85,139.1,138.8,139,29
20181201|2017-10-31 10:30,31,138.9,138.9,138.65,138.65,7
20181201|2017-10-31 11:00,31,138.8,138.8,138.4,138.4,10
20181201|2017-10-31 11:30,31,138.45,138.55,138.45,138.55,2
20181201|2017-10-31 12:00,31,138.7,139.15,138.6,139.1,10
20181201|2017-11-01 04:00,1,138.5,139.05,138.5,139.05,4
20181201|2017-11-01 05:30,1,138.85,138.95,138.85,138.9,10
20181201|2017-11-01 06:00,1,138.95,138.95,138.9,138.95,4
20181201|2017-11-01 06:30,1,139,139.55,139,139.45,12
20181201|2017-11-01 07:00,1,140,140,140,140,2
20181201|2017-11-01 07:30,1,138.5,138.5,137.35,137.35,36
20181201|2017-11-01 08:00,1,137.3,137.3,136,136.45,156
20181201|2017-11-01 08:30,1,136.15,136.2,135.65,135.65,116
20181201|2017-11-01 09:00,1,135.85,136.35,135.85,136.1,39
20181201|2017-11-01 09:30,1,136,136,135.85,135.85,5
20181201|2017-11-01 10:00,1,135.95,135.95,135.55,135.55,139
20181201|2017-11-01 10:30,1,135.55,135.6,135.45,135.6,18
20181201|2017-11-01 11:00,1,135.65,136,135.6,135.95,27
20181201|2017-11-01 11:30,1,136.15,136.5,136,136.05,18
20181201|2017-11-01 12:00,1,135.85,136.8,135.7,136.8,41
20181201|2017-11-02 04:00,2,137.5,137.5,137.15,137.15,22
20181201|2017-11-02 06:30,2,137,137,137,137,2
20181201|2017-11-02 07:30,2,137.3,137.3,137.3,137.3,1
20181201|2017-11-02 08:30,2,137.5,137.5,136.95,136.95,4
20181201|2017-11-02 09:00,2,137.5,137.5,137.5,137.5,2
20181201|2017-11-02 10:30,2,140.35,140.35,140.35,140.35,2
20181201|2017-11-02 11:30,2,140.8,141,140.8,141,4
20181201|2017-11-02 12:00,2,140.1,140.1,139.9,139.9,5
20181201|2017-11-03 04:00,3,140.65,140.8,140.6,140.8,4
20181201|2017-11-03 04:30,3,140.85,140.85,140.85,140.85,1
20181201|2017-11-03 07:30,3,140.2,140.6,140.2,140.5,8
20181201|2017-11-03 08:00,3,140.45,140.45,139.75,139.75,11
20181201|2017-11-03 08:30,3,139.7,139.8,139.05,139.05,13
20181201|2017-11-03 09:00,3,138.75,139.05,138.75,138.9,5
20181201|2017-11-03 09:30,3,138.7,138.7,136.95,136.95,10
20181201|2017-11-03 10:00,3,137.05,137.5,137.05,137.3,16
20181201|2017-11-03 10:30,3,137.6,137.6,137.6,137.6,2
20181201|2017-11-03 11:30,3,137.4,137.4,137.4,137.4,1
20181201|2017-11-03 12:00,3,137.65,137.9,137.55,137.75,25
20181201|2017-11-06 03:00,6,136.7,136.95,136.7,136.85,25
20181201|2017-11-06 03:30,6,136.6,136.6,136.15,136.15,4
20181201|2017-11-06 04:00,6,136.55,136.65,136.55,136.65,2
20181201|2017-11-06 04:30,6,137,137,136.9,136.95,4
20181201|2017-11-06 05:00,6,136.7,136.7,136.7,136.7,1
20181201|2017-11-06 07:00,6,137.95,137.95,137.95,137.95,1
20181201|2017-11-06 08:00,6,137.7,137.7,137.35,137.35,12
20181201|2017-11-06 08:30,6,137.55,137.6,137.3,137.6,29
20181201|2017-11-06 09:00,6,137.65,137.7,137.25,137.25,32
20181201|2017-11-06 09:30,6,137.65,138.5,137.65,138.5,17
20181201|2017-11-06 10:00,6,138.8,139.35,138.8,139.2,12
20181201|2017-11-06 10:30,6,139.75,139.9,139.7,139.7,15
20181201|2017-11-06 11:00,6,139.65,139.65,139.4,139.4,21
20181201|2017-11-06 11:30,6,139.3,139.3,139.25,139.25,20
20181201|2017-11-06 12:00,6,139.05,139.05,139.05,139.05,4
20181201|2017-11-07 04:00,7,139.15,139.2,139.15,139.2,3
20181201|2017-11-07 05:00,7,138.6,138.6,138.35,138.35,8
20181201|2017-11-07 06:00,7,138.45,138.45,138.1,138.1,12
20181201|2017-11-07 06:30,7,138.1,138.1,138.1,138.1,3
20181201|2017-11-07 07:30,7,138.7,138.7,138.55,138.65,4
20181201|2017-11-07 08:00,7,138.35,138.4,138.35,138.4,7
20181201|2017-11-07 08:30,7,138.5,138.6,138.5,138.6,3
20181201|2017-11-07 09:00,7,137.5,137.55,136.85,137.25,17
20181201|2017-11-07 09:30,7,137.45,137.45,137.45,137.45,1
20181201|2017-11-07 10:30,7,138.3,138.75,138.3,138.75,3
20181201|2017-11-07 11:00,7,139,139,138.5,138.5,8
20181201|2017-11-07 12:00,7,138.4,138.5,138.35,138.45,13
20181201|2017-11-08 03:00,8,139.05,139.05,139.05,139.05,1
20181201|2017-11-08 03:30,8,139.05,139.05,139.05,139.05,2
20181201|2017-11-08 04:00,8,139.15,139.15,138.95,139.1,5
20181201|2017-11-08 04:30,8,139,139,139,139,1
20181201|2017-11-08 05:00,8,138.95,138.95,138.9,138.9,3
20181201|2017-11-08 07:00,8,139.4,139.45,139,139.05,7
20181201|2017-11-08 08:00,8,138.75,138.75,138.75,138.75,2
20181201|2017-11-08 08:30,8,138.9,138.9,138.75,138.75,3
20181201|2017-11-08 09:30,8,137.95,137.95,137.95,137.95,1
20181201|2017-11-08 11:00,8,138.5,138.5,138.5,138.5,1
20181201|2017-11-08 11:30,8,138.75,138.75,138.6,138.6,3
20181201|2017-11-08 12:00,8,139.4,139.4,139.15,139.2,11
20181201|2017-11-09 03:30,9,139.4,139.4,139.4,139.4,1
20181201|2017-11-09 06:00,9,139.2,139.2,139.2,139.2,2
20181201|2017-11-09 07:00,9,139.2,139.2,139.15,139.15,7
20181201|2017-11-09 07:30,9,139.45,139.7,139.45,139.7,8
20181201|2017-11-09 08:00,9,140.4,140.4,140.2,140.25,67
20181201|2017-11-09 08:30,9,140.15,140.9,140.15,140.9,75
20181201|2017-11-09 09:00,9,140.5,140.5,140.5,140.5,3
20181201|2017-11-09 09:30,9,140.6,140.6,140.6,140.6,1
20181201|2017-11-09 10:00,9,140.25,140.5,140.25,140.4,5
20181201|2017-11-09 10:30,9,140.35,140.6,140.35,140.6,13
20181201|2017-11-09 11:00,9,139.8,139.8,139.45,139.45,26
20181201|2017-11-09 11:30,9,139.65,139.9,139.65,139.9,5
20181201|2017-11-09 12:00,9,139.65,139.75,139.45,139.75,35
20181201|2017-11-10 03:00,10,139.95,139.95,139.65,139.95,23
20181201|2017-11-10 05:00,10,139.5,139.5,139.45,139.45,20
20181201|2017-11-10 06:00,10,139.55,139.65,139.5,139.65,9
20181201|2017-11-10 06:30,10,139.5,139.5,139.35,139.35,61
20181201|2017-11-10 07:00,10,139.35,140.5,139.35,140.3,16
20181201|2017-11-10 07:30,10,140.6,140.6,140.6,140.6,1
20181201|2017-11-10 08:00,10,141.05,141.9,141.05,141.8,14
20181201|2017-11-10 08:30,10,141.55,141.55,141.4,141.4,3
20181201|2017-11-10 09:30,10,140.95,140.95,140.8,140.8,3
20181201|2017-11-10 10:00,10,141,141.05,139.55,139.9,48
20181201|2017-11-10 10:30,10,140.6,140.6,140.2,140.2,12
20181201|2017-11-10 11:00,10,140.15,140.6,140.15,140.6,12
20181201|2017-11-10 11:30,10,140.4,140.4,140.4,140.4,1
20181201|2017-11-10 12:00,10,141.05,141.35,141,141.1,133
20181201|2017-11-13 03:00,13,141.05,141.05,140.85,140.85,7
20181201|2017-11-13 03:30,13,140.95,140.95,140.75,140.75,6
20181201|2017-11-13 04:00,13,140.55,140.55,140.5,140.5,2
20181201|2017-11-13 05:30,13,140.55,140.55,140.55,140.55,1
20181201|2017-11-13 06:00,13,140.45,140.45,140.45,140.45,2
20181201|2017-11-13 06:30,13,140.5,140.65,140.5,140.65,8
20181201|2017-11-13 07:00,13,140.7,140.9,140.7,140.75,6
20181201|2017-11-13 07:30,13,141.55,141.65,141.45,141.55,11
20181201|2017-11-13 08:00,13,141.5,141.5,141.35,141.35,6
20181201|2017-11-13 08:30,13,141.45,141.45,141.45,141.45,3
20181201|2017-11-13 09:00,13,141.4,141.4,141,141.05,11
20181201|2017-11-13 10:30,13,141.5,141.5,141.5,141.5,1
20181201|2017-11-13 11:00,13,141.5,141.5,141.5,141.5,20
20181201|2017-11-13 11:30,13,141.3,141.3,141.3,141.3,1
20181201|2017-11-13 12:00,13,141.2,141.2,140.9,140.9,12
20181201|2017-11-14 03:30,14,141.5,141.5,141.45,141.45,7
20181201|2017-11-14 04:00,14,141.3,141.3,141.3,141.3,2
20181201|2017-11-14 04:30,14,141.15,141.2,141.15,141.2,5
20181201|2017-11-14 07:00,14,142.3,142.35,142.15,142.3,18
20181201|2017-11-14 07:30,14,142.45,142.45,142.25,142.35,9
20181201|2017-11-14 08:00,14,142.1,142.2,141.6,142.1,18
20181201|2017-11-14 08:30,14,139.5,139.5,138.3,138.7,52
20181201|2017-11-14 09:00,14,138.5,138.5,138.45,138.45,3
20181201|2017-11-14 09:30,14,138.65,138.65,138.65,138.65,4
20181201|2017-11-14 10:00,14,139,139,139,139,1
20181201|2017-11-14 10:30,14,140.15,140.15,139.65,139.65,11
20181201|2017-11-14 11:00,14,139.65,139.95,139.65,139.95,4
20181201|2017-11-14 11:30,14,139.9,140.75,139.85,140.75,54
20181201|2017-11-14 12:00,14,141,141.3,140.7,140.7,16
20181201|2017-11-15 03:00,15,141.15,141.15,141.15,141.15,3
20181201|2017-11-15 03:30,15,140.75,140.75,140.3,140.3,2
20181201|2017-11-15 04:30,15,140.3,140.3,140.2,140.2,2
20181201|2017-11-15 06:00,15,140.3,140.55,140.3,140.55,5
20181201|2017-11-15 06:30,15,140.55,140.9,140.3,140.9,20
20181201|2017-11-15 07:30,15,141.5,141.7,141.4,141.6,8
20181201|2017-11-15 08:00,15,141.55,141.55,141.15,141.2,24
20181201|2017-11-15 09:00,15,140.2,140.3,140.2,140.3,6
20181201|2017-11-15 09:30,15,140.8,140.8,140.3,140.3,9
20181201|2017-11-15 10:00,15,139.8,140.15,139.8,140.15,16
20181201|2017-11-15 10:30,15,140.1,140.1,140,140.1,10
20181201|2017-11-15 11:00,15,139.95,139.95,139.95,139.95,4
20181201|2017-11-15 12:00,15,140,140.5,140,140.45,5
20181201|2017-11-16 03:00,16,140.65,140.65,140.25,140.4,7
20181201|2017-11-16 03:30,16,140.4,140.4,140.2,140.3,7
20181201|2017-11-16 04:00,16,140.15,140.15,139.95,139.95,4
20181201|2017-11-16 04:30,16,139.95,140.05,139.95,139.95,7
20181201|2017-11-16 05:00,16,140.05,140.1,139.95,140.1,7
20181201|2017-11-16 05:30,16,140.1,140.1,140.05,140.05,7
20181201|2017-11-16 06:00,16,139.85,140,139.7,140,8
20181201|2017-11-16 06:30,16,140.25,140.25,140.25,140.25,6
20181201|2017-11-16 07:00,16,140.4,140.6,140.4,140.5,6
20181201|2017-11-16 07:30,16,140.9,140.95,140.9,140.95,2
20181201|2017-11-16 08:00,16,140.15,140.15,140.15,140.15,1
20181201|2017-11-16 08:30,16,140.25,140.25,140.25,140.25,1
20181201|2017-11-16 09:30,16,140.95,140.95,140.9,140.9,2
20181201|2017-11-16 10:00,16,140.9,140.9,140.25,140.25,8
20181201|2017-11-16 10:30,16,140.15,140.15,140,140.1,3
20181201|2017-11-16 12:00,16,140.3,140.3,140.3,140.3,1
20181201|2017-11-17 03:00,17,140.15,140.15,140.15,140.15,1
20181201|2017-11-17 04:00,17,140,140,140,140,1
20181201|2017-11-17 05:00,17,138.95,139,138.95,139,2
20181201|2017-11-17 05:30,17,138.7,138.85,138.7,138.85,8
20181201|2017-11-17 07:30,17,139,139,139,139,1
20181201|2017-11-17 08:00,17,138.85,139.4,138.85,139.4,44
20181201|2017-11-17 08:30,17,139.35,139.5,139.25,139.25,45
20181201|2017-11-17 09:00,17,138.25,138.25,138.25,138.25,3
20181201|2017-11-17 09:30,17,138.2,138.2,137.5,137.7,32
20181201|2017-11-17 10:00,17,137.6,137.85,137.6,137.85,24
20181201|2017-11-17 10:30,17,137.8,137.8,137.8,137.8,3
20181201|2017-11-17 11:00,17,137.85,137.9,137.85,137.9,2
20181201|2017-11-17 11:30,17,137.75,137.75,137.65,137.65,4
20181201|2017-11-17 12:00,17,137.8,137.8,137.45,137.45,15
20181201|2017-11-20 03:00,20,137.55,137.55,137.15,137.3,25
20181201|2017-11-20 03:30,20,137.3,137.5,137.3,137.35,11
20181201|2017-11-20 04:00,20,137.4,137.4,137.15,137.15,3
20181201|2017-11-20 04:30,20,137.15,137.25,137.15,137.25,24
20181201|2017-11-20 05:30,20,136.95,136.95,136.9,136.95,14
20181201|2017-11-20 06:30,20,137.1,137.2,137,137.15,19
20181201|2017-11-20 07:00,20,137,137.15,137,137.15,24
20181201|2017-11-20 07:30,20,136.7,136.7,136.15,136.15,35
20181201|2017-11-20 08:00,20,136,136,135.9,135.9,6
20181201|2017-11-20 08:30,20,136,136,135.4,135.55,116
20181201|2017-11-20 09:00,20,135.5,135.7,135.35,135.6,41
20181201|2017-11-20 09:30,20,135.6,135.75,135.5,135.75,50
20181201|2017-11-20 10:00,20,135.95,135.95,135.65,135.65,3
20181201|2017-11-20 10:30,20,135.3,135.45,135.15,135.45,51
20181201|2017-11-20 11:00,20,135.45,135.65,135.45,135.6,13
20181201|2017-11-20 11:30,20,135.55,135.6,135.1,135.25,93
20181201|2017-11-20 12:00,20,135.2,136.15,135.2,136.15,30
20181201|2017-11-21 03:00,21,136.55,136.55,136.4,136.45,30
20181201|2017-11-21 03:30,21,136.65,136.7,136.65,136.65,22
20181201|2017-11-21 04:30,21,136.35,136.4,136.35,136.4,19
20181201|2017-11-21 05:30,21,136.8,136.8,136.5,136.55,11
20181201|2017-11-21 06:30,21,136.6,136.6,136.55,136.55,5
20181201|2017-11-21 07:00,21,136.55,136.55,135.85,135.85,5
20181201|2017-11-21 07:30,21,135.95,136.5,135.95,136.4,14
20181201|2017-11-21 08:00,21,136.75,136.85,136.65,136.65,9
20181201|2017-11-21 08:30,21,136.45,136.95,136.45,136.95,22
20181201|2017-11-21 09:00,21,137.3,138.05,137.3,137.85,37
20181201|2017-11-21 09:30,21,137.8,138.5,137.8,138.5,12
20181201|2017-11-21 10:00,21,138.35,138.35,138.3,138.3,7
20181201|2017-11-21 10:30,21,137.95,137.95,137.95,137.95,1
20181201|2017-11-21 11:00,21,137.95,137.95,137.35,137.35,44
20181201|2017-11-21 11:30,21,137.4,137.5,137.2,137.25,64
20181201|2017-11-21 12:00,21,137.2,137.3,136.95,137,21
20181201|2017-11-22 03:00,22,136.95,137.05,136.9,137.05,39
20181201|2017-11-22 03:30,22,137.3,137.35,137.25,137.25,4
20181201|2017-11-22 04:00,22,137.2,137.2,137.2,137.2,6
20181201|2017-11-22 04:30,22,137.35,137.35,137.35,137.35,2
20181201|2017-11-22 05:30,22,137.2,137.2,137.2,137.2,1
20181201|2017-11-22 06:00,22,137.35,137.35,137.25,137.25,26
20181201|2017-11-22 07:00,22,137.35,137.35,137.35,137.35,1
20181201|2017-11-22 07:30,22,137.65,137.65,137.2,137.2,4
20181201|2017-11-22 08:00,22,137.1,137.15,137.1,137.15,2
20181201|2017-11-22 08:30,22,137.55,137.55,136.8,136.8,4
20181201|2017-11-22 09:00,22,137.15,137.55,137.15,137.35,8
20181201|2017-11-22 09:30,22,137.3,137.35,137.3,137.35,2
20181201|2017-11-22 10:00,22,137.6,137.6,137.55,137.6,4
20181201|2017-11-22 10:30,22,137.85,137.85,137.85,137.85,1
20181201|2017-11-22 11:00,22,137.8,137.8,137.45,137.5,11
20181201|2017-11-22 11:30,22,137.55,137.55,137.2,137.2,16
20181201|2017-11-22 12:00,22,137.3,137.5,137.1,137.1,23
20181201|2017-11-24 03:30,24,137.7,137.7,137.7,137.7,2
20181201|2017-11-24 04:00,24,137.75,137.75,137.75,137.75,3
20181201|2017-11-24 05:30,24,137.35,137.35,137.3,137.3,10
20181201|2017-11-24 06:00,24,137.4,137.45,137.35,137.45,13
20181201|2017-11-24 06:30,24,137.35,137.35,137.35,137.35,15
20181201|2017-11-24 07:30,24,138.05,138.05,137.95,137.95,11
20181201|2017-11-24 08:00,24,138.7,139.2,138.7,138.95,15
20181201|2017-11-24 08:30,24,139.15,139.6,139.1,139.6,43
20181201|2017-11-24 09:00,24,139.8,140.1,139.8,139.8,55
20181201|2017-11-24 09:30,24,139.85,140.65,139.85,140,75
20181201|2017-11-24 10:00,24,139.9,140.15,139.05,139.05,49
20181201|2017-11-24 10:30,24,138.9,139,138.45,138.45,8
20181201|2017-11-24 11:00,24,138.4,138.4,138.4,138.4,3
20181201|2017-11-24 11:30,24,137.6,137.6,137.5,137.5,9
20181201|2017-11-24 12:00,24,137.45,138.3,137.45,138.3,17
20181201|2017-11-27 06:00,27,138.4,138.4,138.4,138.4,1
20181201|2017-11-27 07:30,27,139.4,139.55,139.3,139.55,23
20181201|2017-11-27 08:00,27,139.15,139.15,138.45,138.45,6
20181201|2017-11-27 08:30,27,138.7,138.75,138.55,138.75,13
20181201|2017-11-27 09:00,27,138.75,138.75,138.35,138.4,5
20181201|2017-11-27 09:30,27,138.4,138.4,138.35,138.35,3
20181201|2017-11-27 10:00,27,138.75,138.75,138.1,138.1,6
20181201|2017-11-27 10:30,27,138.4,138.4,138.35,138.35,2
20181201|2017-11-27 11:00,27,138.35,138.4,138.25,138.35,7
20181201|2017-11-27 11:30,27,138.35,138.5,138.35,138.5,7
20181201|2017-11-27 12:00,27,138.5,138.5,138.1,138.2,19
20181201|2017-11-28 03:00,28,138.15,138.3,138.15,138.3,4
20181201|2017-11-28 03:30,28,138.1,138.1,137.5,137.5,7
20181201|2017-11-28 04:00,28,137.65,137.65,137.65,137.65,3
20181201|2017-11-28 04:30,28,137.25,137.45,137.25,137.45,3
20181201|2017-11-28 05:00,28,137.5,137.55,137.5,137.55,3
20181201|2017-11-28 05:30,28,138,138,137.45,137.45,11
20181201|2017-11-28 06:00,28,137.35,137.35,137.35,137.35,3
20181201|2017-11-28 07:00,28,137.55,138.2,137.55,138.2,13
20181201|2017-11-28 07:30,28,138.3,138.5,138.2,138.35,7
20181201|2017-11-28 08:00,28,138.65,138.7,138.4,138.6,5
20181201|2017-11-28 08:30,28,138.6,139.05,138.6,139.05,23
20181201|2017-11-28 11:00,28,140.05,140.05,139.95,139.95,2
20181201|2017-11-28 11:30,28,139.85,139.85,139.8,139.8,2
20181201|2017-11-28 12:00,28,139.95,140.2,139.75,139.8,30
20181201|2017-11-29 03:00,29,140.05,140.3,140.05,140.3,13
20181201|2017-11-29 03:30,29,140.1,140.1,140.1,140.1,1
20181201|2017-11-29 04:00,29,139.9,140,139.8,139.8,5
20181201|2017-11-29 04:30,29,139.45,139.65,139.45,139.65,2
20181201|2017-11-29 06:00,29,139.95,140.05,139.95,140.05,9
20181201|2017-11-29 06:30,29,140.7,140.7,140.7,140.7,1
20181201|2017-11-29 07:00,29,140.55,140.7,140.4,140.55,27
20181201|2017-11-29 07:30,29,141.15,141.25,141.15,141.25,4
20181201|2017-11-29 08:00,29,141.3,141.35,140.95,140.95,8
20181201|2017-11-29 08:30,29,141.1,141.45,141.1,141.35,14
20181201|2017-11-29 09:30,29,141.55,141.75,141.55,141.65,8
20181201|2017-11-29 10:00,29,141.8,141.8,141.8,141.8,1
20181201|2017-11-29 10:30,29,142.55,142.75,142.25,142.25,26
20181201|2017-11-29 11:00,29,142,142.2,142,142.2,31
20181201|2017-11-29 11:30,29,142,142,142,142,5
20181201|2017-11-29 12:00,29,141.85,142.25,141.3,142.2,81
20181201|2017-11-30 04:30,30,142.15,142.15,142.15,142.15,6
20181201|2017-11-30 05:00,30,141.95,141.95,141.8,141.8,10
20181201|2017-11-30 05:30,30,142,142,142,142,4
20181201|2017-11-30 06:30,30,142,142,142,142,1
20181201|2017-11-30 07:00,30,142.4,142.4,142.4,142.4,10
20181201|2017-11-30 07:30,30,141.6,141.8,141.55,141.8,8
20181201|2017-11-30 08:00,30,141.8,142.1,141.55,142.1,35
20181201|2017-11-30 08:30,30,141.9,142.05,141.9,142.05,2
20181201|2017-11-30 09:00,30,142.2,142.45,142.2,142.25,10
20181201|2017-11-30 09:30,30,142.65,142.7,142.55,142.55,14
20181201|2017-11-30 10:00,30,142.4,142.45,138.3,138.45,57
20181201|2017-11-30 10:30,30,138.65,138.8,138.5,138.8,16
20181201|2017-11-30 11:00,30,138.8,138.8,138.75,138.75,11
20181201|2017-11-30 11:30,30,138.05,138.05,137.75,137.75,3
20181201|2017-11-30 12:00,30,138.25,138.7,138.15,138.55,117
20181201|2017-12-01 03:00,1,138.95,138.95,138.55,138.55,16
20181201|2017-12-01 03:30,1,138.9,138.95,138.9,138.95,53
20181201|2017-12-01 04:00,1,138.9,139.2,138.9,138.95,138
20181201|2017-12-01 05:00,1,138.85,138.9,138.85,138.9,6
20181201|2017-12-01 06:00,1,139,139,139,139,1
20181201|2017-12-01 06:30,1,139.1,139.1,139.1,139.1,1
20181201|2017-12-01 07:00,1,139,139.05,138.9,138.9,8
20181201|2017-12-01 07:30,1,138.9,138.9,138,138.6,13
20181201|2017-12-01 08:30,1,139,139.3,139,139.3,5
20181201|2017-12-01 09:00,1,139.7,139.8,139.7,139.8,23
20181201|2017-12-01 09:30,1,139.95,139.95,139.95,139.95,1
20181201|2017-12-01 10:30,1,139.75,139.75,139.7,139.7,10
20181201|2017-12-01 11:00,1,139.7,139.7,139.65,139.65,3
20181201|2017-12-01 11:30,1,139.45,139.45,139.45,139.45,1
20181201|2017-12-01 12:00,1,139.55,139.55,139.45,139.55,6
20181201|2017-12-04 03:00,4,139,139.1,138.9,138.9,8
20181201|2017-12-04 03:30,4,138.75,138.75,138.75,138.75,1
20181201|2017-12-04 04:30,4,139,139,139,139,2
20181201|2017-12-04 05:30,4,138.95,138.95,138.95,138.95,1
20181201|2017-12-04 06:30,4,138.55,138.7,138.5,138.7,10
20181201|2017-12-04 07:00,4,138.8,139.55,138.8,139.55,18
20181201|2017-12-04 07:30,4,139.85,140.15,139.85,140.15,13
20181201|2017-12-04 08:30,4,139.65,139.85,139.65,139.85,5
20181201|2017-12-04 09:00,4,139.3,139.3,139.3,139.3,3
20181201|2017-12-04 10:00,4,139.65,139.65,139.6,139.6,2
20181201|2017-12-04 10:30,4,139.55,139.55,139.55,139.55,9
20181201|2017-12-04 11:00,4,138.75,138.75,138.75,138.75,8
20181201|2017-12-04 11:30,4,138.35,138.35,138.1,138.3,5
20181201|2017-12-04 12:00,4,138.35,138.45,138.35,138.45,12
20181201|2017-12-05 03:00,5,138.1,138.1,138.1,138.1,3
20181201|2017-12-05 04:30,5,137.75,137.75,137.5,137.5,66
20181201|2017-12-05 05:30,5,137.85,137.85,137.8,137.8,6
20181201|2017-12-05 06:00,5,137.7,137.85,137.7,137.85,15
20181201|2017-12-05 06:30,5,138.05,138.05,138,138.05,24
20181201|2017-12-05 07:00,5,137.7,137.7,137.7,137.7,1
20181201|2017-12-05 07:30,5,137.4,137.4,137.1,137.25,4
20181201|2017-12-05 08:30,5,137.55,137.55,137.55,137.55,2
20181201|2017-12-05 09:00,5,137.75,138.1,137.55,138,33
20181201|2017-12-05 09:30,5,138.3,138.3,137.65,137.65,2
20181201|2017-12-05 10:00,5,137.6,137.6,137.6,137.6,1
20181201|2017-12-05 10:30,5,137.45,137.45,137.45,137.45,5
20181201|2017-12-05 11:00,5,137.65,137.65,137.65,137.65,1
20181201|2017-12-05 11:30,5,137.45,137.55,137.45,137.55,2
20181201|2017-12-05 12:00,5,137.6,137.75,137.15,137.15,19
20181201|2017-12-06 03:00,6,137.25,137.25,137,137.15,19
20181201|2017-12-06 03:30,6,137.2,137.2,137.2,137.2,1
20181201|2017-12-06 04:00,6,137.15,137.15,137.15,137.15,2
20181201|2017-12-06 04:30,6,137.2,137.2,137.1,137.1,3
20181201|2017-12-06 05:30,6,137.25,137.25,137.25,137.25,1
20181201|2017-12-06 06:00,6,137,137,137,137,2
20181201|2017-12-06 07:00,6,136.9,136.9,136.45,136.45,28
20181201|2017-12-06 08:00,6,136.2,136.55,136.15,136.55,9
20181201|2017-12-06 08:30,6,136.45,136.45,136.35,136.4,11
20181201|2017-12-06 09:30,6,136.45,136.45,136.4,136.4,2
20181201|2017-12-06 10:00,6,136.4,136.4,136.4,136.4,2
20181201|2017-12-06 10:30,6,136.4,136.4,136.25,136.35,37
20181201|2017-12-06 11:00,6,136.2,136.2,136.2,136.2,3
20181201|2017-12-06 12:00,6,136,136.2,136,136.05,17
20181201|2017-12-07 03:00,7,136.5,136.5,136.2,136.2,4
20181201|2017-12-07 04:00,7,136.2,136.2,135.9,136.05,13
20181201|2017-12-07 04:30,7,135.9,135.9,135.9,135.9,4
20181201|2017-12-07 05:00,7,135.75,135.75,135.5,135.6,12
20181201|2017-12-07 05:30,7,135.65,135.7,135.65,135.7,8
20181201|2017-12-07 06:00,7,135.6,135.75,135.6,135.75,22
20181201|2017-12-07 07:00,7,135.75,135.75,135.75,135.75,1
20181201|2017-12-07 07:30,7,135.4,135.55,135.15,135.15,137
20181201|2017-12-07 08:00,7,135.3,135.3,135,135,58
20181201|2017-12-07 08:30,7,136.1,136.1,135.65,135.7,43
20181201|2017-12-07 09:00,7,135.55,135.85,135.25,135.85,52
20181201|2017-12-07 09:30,7,135.65,135.75,135.25,135.25,20
20181201|2017-12-07 10:00,7,135,135,133.9,133.95,67
20181201|2017-12-07 10:30,7,133.5,133.5,132.7,132.85,128
20181201|2017-12-07 11:00,7,133,133.65,133,133.35,32
20181201|2017-12-07 11:30,7,133.35,133.7,133.35,133.5,47
20181201|2017-12-07 12:00,7,133.25,133.6,133.1,133.1,42
20181201|2017-12-08 03:00,8,133.25,133.35,133.2,133.35,5
20181201|2017-12-08 03:30,8,133.75,133.8,133.75,133.8,6
20181201|2017-12-08 06:30,8,133.9,134,133.9,134,13
20181201|2017-12-08 07:00,8,133.45,133.45,133.4,133.45,9
20181201|2017-12-08 07:30,8,133.5,133.5,133.35,133.35,8
20181201|2017-12-08 08:00,8,133.3,133.4,133.2,133.2,4
20181201|2017-12-08 08:30,8,133,133,132.75,132.9,29
20181201|2017-12-08 09:00,8,132.9,133.05,132.6,132.65,39
20181201|2017-12-08 09:30,8,132.75,132.75,132.4,132.4,13
20181201|2017-12-08 10:00,8,132.45,133.5,132.45,133.5,9
20181201|2017-12-08 11:00,8,133.55,133.6,133.25,133.5,36
20181201|2017-12-08 11:30,8,133.45,133.45,133.35,133.4,38
20181201|2017-12-08 12:00,8,133.45,133.45,132.8,132.9,38
20181201|2017-12-11 03:00,11,132.9,132.9,132.6,132.6,2
20181201|2017-12-11 03:30,11,132.65,132.65,132.65,132.65,3
20181201|2017-12-11 04:00,11,132.7,132.7,132.7,132.7,1
20181201|2017-12-11 07:00,11,132.4,132.4,131.6,131.6,135
20181201|2017-12-11 07:30,11,131.75,131.75,131.4,131.55,42
20181201|2017-12-11 08:00,11,131.95,131.95,131.95,131.95,1
20181201|2017-12-11 08:30,11,132.1,132.7,132,132,52
20181201|2017-12-11 09:00,11,132.3,132.4,132,132.15,32
20181201|2017-12-11 09:30,11,131.95,131.95,131.85,131.9,23
20181201|2017-12-11 10:00,11,131.8,131.85,131.65,131.8,13
20181201|2017-12-11 10:30,11,131.65,131.65,131.45,131.6,51
20181201|2017-12-11 11:00,11,131.6,131.6,130.05,130.5,277
20181201|2017-12-11 11:30,11,130.65,130.8,130.2,130.5,132
20181201|2017-12-11 12:00,11,130.35,130.6,130.25,130.5,126
20181201|2017-12-12 03:00,12,131.3,131.3,130.65,130.95,54
20181201|2017-12-12 03:30,12,131.25,131.25,131,131,5
20181201|2017-12-12 04:00,12,131,131.05,131,131.05,2
20181201|2017-12-12 04:30,12,131.25,131.45,131.25,131.4,27
20181201|2017-12-12 05:00,12,131.2,131.35,131.2,131.35,32
20181201|2017-12-12 05:30,12,131.2,131.2,131.1,131.15,26
20181201|2017-12-12 06:30,12,131.15,131.15,130.8,130.8,3
20181201|2017-12-12 07:00,12,130.8,130.8,130.25,130.25,82
20181201|2017-12-12 07:30,12,130.45,131.1,130.45,131.1,35
20181201|2017-12-12 08:00,12,131.1,131.25,130.85,130.85,34
20181201|2017-12-12 08:30,12,130.55,130.55,130.15,130.25,38
20181201|2017-12-12 09:00,12,130.1,130.1,129.8,129.8,96
20181201|2017-12-12 09:30,12,129.8,129.85,129.5,129.85,134
20181201|2017-12-12 10:00,12,129.8,129.8,129.65,129.65,42
20181201|2017-12-12 10:30,12,129.95,129.95,129.5,129.5,20
20181201|2017-12-12 11:00,12,129.4,129.55,129.2,129.55,52
20181201|2017-12-12 11:30,12,129.6,129.75,129.55,129.65,67
20181201|2017-12-12 12:00,12,129.5,129.5,128.75,129.2,149
20181201|2017-12-13 03:00,13,130,130,129.45,129.45,40
20181201|2017-12-13 03:30,13,129.95,130.2,129.75,130.2,45
20181201|2017-12-13 04:00,13,130.25,130.25,130,130,64
20181201|2017-12-13 04:30,13,130.2,130.2,130,130,16
20181201|2017-12-13 05:30,13,129.95,130.15,129.8,129.8,22
20181201|2017-12-13 06:00,13,129.8,129.85,129.8,129.85,9
20181201|2017-12-13 06:30,13,129.95,130.2,129.95,130.1,16
20181201|2017-12-13 07:00,13,130.2,130.2,130.05,130.05,8
20181201|2017-12-13 07:30,13,130,130.4,130,130.4,16
20181201|2017-12-13 08:00,13,130.4,130.4,130.1,130.1,52
20181201|2017-12-13 08:30,13,130.1,130.35,129.55,129.6,76
20181201|2017-12-13 09:00,13,129.95,130.15,129.95,130.1,17
20181201|2017-12-13 09:30,13,130.35,130.55,130.1,130.55,64
20181201|2017-12-13 10:00,13,130.55,130.95,130.4,130.95,54
20181201|2017-12-13 10:30,13,130.95,130.95,130.3,130.3,14
20181201|2017-12-13 11:30,13,130.2,130.3,130.15,130.3,37
20181201|2017-12-13 12:00,13,130.6,130.65,130.3,130.4,98
20181201|2017-12-14 03:00,14,130.95,131.05,130.7,130.9,14
20181201|2017-12-14 03:30,14,130.95,131.3,130.9,131.3,9
20181201|2017-12-14 04:00,14,131.1,131.1,131,131.05,5
20181201|2017-12-14 05:30,14,131.25,131.25,131.25,131.25,2
20181201|2017-12-14 06:00,14,131.1,131.1,130.95,131.05,14
20181201|2017-12-14 07:30,14,130.5,130.85,130.25,130.5,11
20181201|2017-12-14 08:00,14,131.1,131.1,131.05,131.05,2
20181201|2017-12-14 08:30,14,130.85,130.9,130.85,130.9,21
20181201|2017-12-14 09:00,14,130.55,130.55,130.3,130.3,3
20181201|2017-12-14 09:30,14,130.35,130.35,130.35,130.35,2
20181201|2017-12-14 10:00,14,130.5,130.75,130.45,130.7,46
20181201|2017-12-14 10:30,14,130.75,130.75,130.4,130.45,22
20181201|2017-12-14 11:00,14,130.25,130.45,130.25,130.45,9
20181201|2017-12-14 11:30,14,130.55,130.55,130.3,130.3,18
20181201|2017-12-14 12:00,14,130.35,130.6,130.3,130.6,58
20181201|2017-12-15 03:00,15,130.9,130.95,130.9,130.95,127
20181201|2017-12-15 03:30,15,131.05,131.15,130.9,130.9,25
20181201|2017-12-15 04:00,15,130.9,130.9,130.9,130.9,58
20181201|2017-12-15 04:30,15,130.9,130.9,130.8,130.8,16
20181201|2017-12-15 05:30,15,131.1,131.1,131,131,5
20181201|2017-12-15 06:30,15,130.9,131.2,130.9,131.2,26
20181201|2017-12-15 07:00,15,131.8,132,131.8,132,12
20181201|2017-12-15 07:30,15,131.8,131.85,131.8,131.8,14
20181201|2017-12-15 08:00,15,131.9,131.9,131.9,131.9,2
20181201|2017-12-15 08:30,15,131.05,131.05,131.05,131.05,2
20181201|2017-12-15 09:00,15,131.25,131.45,131.25,131.25,13
20181201|2017-12-15 09:30,15,131.55,131.55,131.15,131.15,16
20181201|2017-12-15 10:00,15,131.15,131.25,130.85,131.05,76
20181201|2017-12-15 10:30,15,131.15,131.3,131.1,131.15,18
20181201|2017-12-15 11:00,15,131,131,131,131,16
20181201|2017-12-15 11:30,15,131.05,131.4,131.05,131.2,8
20181201|2017-12-15 12:00,15,131.1,131.2,131,131,48
20181201|2017-12-18 03:00,18,132.15,132.35,132.15,132.35,3
20181201|2017-12-18 03:30,18,132.75,132.75,132.75,132.75,3
20181201|2017-12-18 05:00,18,132.45,132.45,132.45,132.45,3
20181201|2017-12-18 06:00,18,132.6,132.6,132.6,132.6,3
20181201|2017-12-18 07:00,18,132.25,132.45,132.25,132.45,5
20181201|2017-12-18 07:30,18,132.3,132.3,132.3,132.3,2
20181201|2017-12-18 08:00,18,133.3,133.3,133.05,133.05,5
20181201|2017-12-18 08:30,18,132.75,132.75,132.75,132.75,1
20181201|2017-12-18 09:00,18,133.15,133.15,133.15,133.15,2
20181201|2017-12-18 09:30,18,133.65,133.65,133.65,133.65,2
20181201|2017-12-18 10:30,18,133.25,133.45,133.15,133.15,9
20181201|2017-12-18 11:00,18,133.2,133.2,132.8,133,24
20181201|2017-12-18 11:30,18,132.6,132.9,132.6,132.8,27
20181201|2017-12-18 12:00,18,132.65,132.7,132.25,132.4,34
20181201|2017-12-19 03:00,19,132.5,132.65,132.2,132.65,7
20181201|2017-12-19 03:30,19,132.4,132.4,132.4,132.4,5
20181201|2017-12-19 04:00,19,131.9,132,131.9,132,14
20181201|2017-12-19 04:30,19,132.15,132.15,132.15,132.15,2
20181201|2017-12-19 05:00,19,132.2,132.25,132.2,132.25,6
20181201|2017-12-19 05:30,19,132.3,132.3,132.3,132.3,3
20181201|2017-12-19 06:00,19,132,132,132,132,11
20181201|2017-12-19 06:30,19,132,132,132,132,6
20181201|2017-12-19 07:00,19,132.8,132.8,132.8,132.8,2
20181201|2017-12-19 07:30,19,132.75,132.75,132.2,132.25,25
20181201|2017-12-19 08:30,19,132.15,132.5,132.15,132.5,6
20181201|2017-12-19 09:00,19,132.35,132.85,132.25,132.85,20
20181201|2017-12-19 09:30,19,132.2,132.2,132.2,132.2,8
20181201|2017-12-19 10:00,19,132.3,132.3,132.3,132.3,1
20181201|2017-12-19 10:30,19,132.3,132.3,132,132.1,26
20181201|2017-12-19 11:00,19,131.9,131.9,131.6,131.7,59
20181201|2017-12-19 11:30,19,131.75,131.9,131.6,131.6,10
20181201|2017-12-19 12:00,19,131.65,132.35,131.65,132.3,52
20181201|2017-12-20 03:00,20,133,133,132.9,132.95,17
20181201|2017-12-20 03:30,20,133.15,133.15,133.15,133.15,6
20181201|2017-12-20 04:00,20,133,133,132.95,132.95,2
20181201|2017-12-20 04:30,20,132.75,132.8,132.7,132.75,25
20181201|2017-12-20 05:00,20,132.8,133.15,132.8,133.15,19
20181201|2017-12-20 05:30,20,132.95,132.95,132.95,132.95,3
20181201|2017-12-20 06:00,20,132.7,132.8,132.7,132.8,20
20181201|2017-12-20 06:30,20,132.85,133,132.85,132.95,39
20181201|2017-12-20 07:00,20,132.95,133.05,132.95,133.05,11
20181201|2017-12-20 07:30,20,133.1,133.1,133.1,133.1,1
20181201|2017-12-20 08:00,20,133.35,133.75,133.25,133.3,20
20181201|2017-12-20 08:30,20,133.35,133.75,133.35,133.75,12
20181201|2017-12-20 09:00,20,133.8,134,133.65,134,14
20181201|2017-12-20 09:30,20,133.8,133.8,133.65,133.65,7
20181201|2017-12-20 10:00,20,133.85,133.85,133.75,133.8,11
20181201|2017-12-20 10:30,20,133.85,134.1,133.7,133.7,35
20181201|2017-12-20 11:00,20,133.85,133.85,133.6,133.6,13
20181201|2017-12-20 11:30,20,134.45,134.45,133.95,133.95,12
20181201|2017-12-20 12:00,20,133.85,134,133.5,133.65,61
20181201|2017-12-21 03:00,21,133.35,133.6,133.35,133.6,16
20181201|2017-12-21 03:30,21,133.55,133.55,133.55,133.55,1
20181201|2017-12-21 04:00,21,133.6,133.6,133.6,133.6,4
20181201|2017-12-21 05:00,21,133.55,133.55,133.55,133.55,2
20181201|2017-12-21 05:30,21,133.55,133.55,133.5,133.5,18
20181201|2017-12-21 06:30,21,133.25,133.65,133.2,133.65,26
20181201|2017-12-21 07:00,21,133.85,133.95,133.2,133.2,79
20181201|2017-12-21 07:30,21,132.5,132.5,132.25,132.3,20
20181201|2017-12-21 08:00,21,132.35,132.35,131.9,131.9,29
20181201|2017-12-21 08:30,21,132.2,132.35,132.1,132.2,14
20181201|2017-12-21 09:00,21,132.1,132.25,132.1,132.25,6
20181201|2017-12-21 09:30,21,132.3,132.7,132.3,132.55,28
20181201|2017-12-21 10:00,21,132.7,132.7,132.5,132.6,28
20181201|2017-12-21 10:30,21,132.75,132.75,132.65,132.65,6
20181201|2017-12-21 11:00,21,132.8,133.05,132.8,132.8,17
20181201|2017-12-21 11:30,21,132.9,133.1,132.85,132.9,17
20181201|2017-12-21 12:00,21,132.9,133.05,132.6,132.6,31
20181201|2017-12-22 03:00,22,132.9,132.9,132.8,132.8,6
20181201|2017-12-22 03:30,22,132.75,132.75,132.7,132.7,7
20181201|2017-12-22 04:00,22,132.5,132.6,132.5,132.6,8
20181201|2017-12-22 06:00,22,132.05,132.05,132.05,132.05,2
20181201|2017-12-22 06:30,22,132.25,132.4,132.25,132.4,3
20181201|2017-12-22 07:00,22,132.55,132.55,132.05,132.3,76
20181201|2017-12-22 07:30,22,132.4,132.4,132.2,132.2,8
20181201|2017-12-22 08:00,22,132.2,132.2,132.2,132.2,11
20181201|2017-12-22 08:30,22,132.4,132.4,131.45,131.45,30
20181201|2017-12-22 09:00,22,131,131,130.75,130.75,32
20181201|2017-12-22 09:30,22,130.85,130.9,130.25,130.25,48
20181201|2017-12-22 10:00,22,130.35,130.6,130.3,130.6,49
20181201|2017-12-22 10:30,22,130.6,130.6,130.4,130.5,19
20181201|2017-12-22 11:00,22,130.6,130.85,130.6,130.85,7
20181201|2017-12-22 11:30,22,130.85,130.85,130.65,130.65,12
20181201|2017-12-22 12:00,22,130.85,131.2,130.8,131,31
20181201|2017-12-26 07:00,26,131.35,131.5,131.35,131.5,2
20181201|2017-12-26 07:30,26,131.9,132.35,131.7,132.1,25
20181201|2017-12-26 08:00,26,132.25,132.25,132,132,21
20181201|2017-12-26 08:30,26,131.9,132.05,131.9,131.95,25
20181201|2017-12-26 09:00,26,131.95,132.05,131.95,132.05,2
20181201|2017-12-26 10:00,26,132,132,131.8,131.8,22
20181201|2017-12-26 10:30,26,132.25,132.25,131.95,131.95,27
20181201|2017-12-27 03:00,27,133.05,133.1,133.05,133.1,4
20181201|2017-12-27 04:00,27,133.15,133.15,133.15,133.15,1
20181201|2017-12-27 05:00,27,133.4,133.4,133.4,133.4,3
20181201|2017-12-27 07:00,27,132.75,132.8,132.6,132.6,19
20181201|2017-12-27 07:30,27,133.7,133.7,133.7,133.7,1
20181201|2017-12-27 08:00,27,133.5,133.5,133.5,133.5,1
20181201|2017-12-27 08:30,27,133.7,133.7,133.4,133.4,4
20181201|2017-12-27 09:00,27,133.45,133.55,133.45,133.55,9
20181201|2017-12-27 09:30,27,133.65,134.95,133.65,134.55,26
20181201|2017-12-27 10:30,27,134.4,134.4,134.15,134.15,11
20181201|2017-12-27 11:30,27,134.35,134.35,134.35,134.35,1
20181201|2017-12-27 12:00,27,134.55,135.05,134.55,134.9,32
20181201|2017-12-28 03:00,28,134.6,134.6,134.6,134.6,2
20181201|2017-12-28 04:00,28,134.45,134.45,134.45,134.45,1
20181201|2017-12-28 05:30,28,134.3,134.3,134.3,134.3,1
20181201|2017-12-28 06:00,28,134.5,134.5,134.5,134.5,1
20181201|2017-12-28 06:30,28,134.5,134.5,134.3,134.45,9
20181201|2017-12-28 07:00,28,134.5,134.65,134.5,134.65,34
20181201|2017-12-28 07:30,28,135.1,135.1,135.05,135.1,6
20181201|2017-12-28 08:00,28,134.75,134.75,134.3,134.3,23
20181201|2017-12-28 08:30,28,134.45,134.45,134.25,134.25,10
20181201|2017-12-28 09:00,28,134.1,134.1,133.75,133.75,11
20181201|2017-12-28 09:30,28,134.25,134.25,134,134.15,6
20181201|2017-12-28 10:00,28,134.05,134.2,134.05,134.2,19
20181201|2017-12-28 11:00,28,134.2,134.25,134,134,13
20181201|2017-12-28 11:30,28,134.4,134.6,134.4,134.6,3
20181201|2017-12-28 12:00,28,135.45,135.45,135.45,135.45,2
20181201|2017-12-29 03:00,29,135.25,135.25,135.25,135.25,1
20181201|2017-12-29 03:30,29,135.6,135.6,135.6,135.6,4
20181201|2017-12-29 04:30,29,135.35,135.35,135.35,135.35,1
20181201|2017-12-29 05:30,29,135.1,135.1,135.1,135.1,7
20181201|2017-12-29 06:00,29,135,135,135,135,2
20181201|2017-12-29 06:30,29,135.15,135.15,135.15,135.15,3
20181201|2017-12-29 07:00,29,135.3,135.6,135.3,135.6,3
20181201|2017-12-29 08:00,29,135.4,135.7,135.4,135.7,8
20181201|2017-12-29 08:30,29,135.8,136.2,135.8,136.15,18
20181201|2017-12-29 09:00,29,135.55,135.55,135.05,135.5,18
20181201|2017-12-29 09:30,29,135.75,135.95,135.6,135.95,19
20181201|2017-12-29 10:00,29,136.05,136.05,136.05,136.05,2
20181201|2017-12-29 11:30,29,136.15,136.15,136.15,136.15,7
20181201|2017-12-29 12:00,29,137,137,136.5,136.65,18
20181201|2018-01-02 05:00,2,137.25,137.25,137.25,137.25,1
20181201|2018-01-02 05:30,2,137.6,137.6,137.6,137.6,3
20181201|2018-01-02 06:00,2,137.6,137.6,137.6,137.6,1
20181201|2018-01-02 06:30,2,137.45,138,137.45,138,11
20181201|2018-01-02 07:00,2,138.2,138.55,138.2,138.5,24
20181201|2018-01-02 07:30,2,138.75,138.75,138.75,138.75,1
20181201|2018-01-02 08:00,2,138.8,138.8,138.35,138.35,26
20181201|2018-01-02 08:30,2,138.35,138.85,138.35,138.8,49
20181201|2018-01-02 09:30,2,138.9,139.05,138.9,139,27
20181201|2018-01-02 10:00,2,139.25,139.65,139.25,139.6,43
20181201|2018-01-02 10:30,2,139.7,139.8,139.65,139.65,44
20181201|2018-01-02 11:00,2,139.85,139.9,139.55,139.55,26
20181201|2018-01-02 11:30,2,139.65,140.1,139.65,140.1,8
20181201|2018-01-02 12:00,2,140.05,140.4,140.05,140.2,14
20181201|2018-01-03 03:00,3,140.05,140.15,139.95,140.1,17
20181201|2018-01-03 03:30,3,140,140.2,139.9,139.9,13
20181201|2018-01-03 04:00,3,139.55,139.55,139.2,139.3,18
20181201|2018-01-03 04:30,3,139.25,139.8,139.25,139.7,6
20181201|2018-01-03 05:00,3,139.45,139.45,139.45,139.45,1
20181201|2018-01-03 05:30,3,139.6,139.6,139.6,139.6,2
20181201|2018-01-03 06:30,3,139.6,139.6,139.4,139.45,291
20181201|2018-01-03 07:00,3,139.75,139.85,139.5,139.65,29
20181201|2018-01-03 07:30,3,139.8,140.1,139.75,140,37
20181201|2018-01-03 08:00,3,140.05,140.3,139.45,140.15,88
20181201|2018-01-03 08:30,3,140.05,140.95,140.05,140.85,84
20181201|2018-01-03 09:00,3,141.05,141.35,139.75,139.95,134
20181201|2018-01-03 09:30,3,139.95,140.35,139.5,139.7,79
20181201|2018-01-03 10:00,3,139.8,139.9,136.7,138,139
20181201|2018-01-03 10:30,3,138.35,138.7,138.35,138.55,39
20181201|2018-01-03 11:00,3,139.15,139.2,139.05,139.2,4
20181201|2018-01-03 11:30,3,138.85,139.35,138.6,139.35,45
20181201|2018-01-03 12:00,3,139.2,139.4,138.8,138.85,140
20181201|2018-01-04 03:30,4,138.95,138.95,138.95,138.95,2
20181201|2018-01-04 04:00,4,138.75,138.75,138.5,138.5,4
20181201|2018-01-04 06:30,4,138,138,138,138,1
20181201|2018-01-04 07:00,4,137.8,137.85,137.15,137.15,36
20181201|2018-01-04 07:30,4,137.25,137.85,137.25,137.85,16
20181201|2018-01-04 08:00,4,138,138.05,138,138.05,4
20181201|2018-01-04 08:30,4,137.85,138,137.8,138,10
20181201|2018-01-04 09:00,4,138.15,138.15,138.15,138.15,5
20181201|2018-01-04 09:30,4,138.8,139.1,138.7,139.1,5
20181201|2018-01-04 10:00,4,139.05,139.15,138.85,138.85,22
20181201|2018-01-04 10:30,4,138.85,139.35,138.85,139.25,37
20181201|2018-01-04 11:00,4,139.55,139.65,139.2,139.2,66
20181201|2018-01-04 11:30,4,139.15,139.3,139.15,139.3,41
20181201|2018-01-04 12:00,4,139.5,140.05,139.5,139.85,27
20181201|2018-01-04 12:30,4,139.95,139.95,139.95,139.95,1
20181201|2018-01-05 03:00,5,139.6,139.95,139.4,139.4,46
20181201|2018-01-05 04:00,5,139.2,139.25,139.2,139.25,2
20181201|2018-01-05 04:30,5,139.15,139.15,139.15,139.15,3
20181201|2018-01-05 05:00,5,139.25,139.25,139.25,139.25,1
20181201|2018-01-05 05:30,5,139.4,139.4,139.2,139.2,5
20181201|2018-01-05 06:00,5,139.2,139.2,138.75,138.85,27
20181201|2018-01-05 06:30,5,138.9,138.9,138.65,138.75,12
20181201|2018-01-05 07:00,5,138.65,139.3,138.65,139.3,24
20181201|2018-01-05 07:30,5,139.6,139.8,139.6,139.8,11
20181201|2018-01-05 08:00,5,139.6,139.6,139.5,139.5,2
20181201|2018-01-05 08:30,5,138.65,139.15,138.65,139.15,3
20181201|2018-01-05 09:00,5,139.3,139.4,139.15,139.15,15
20181201|2018-01-05 09:30,5,139.1,139.1,139.1,139.1,5
20181201|2018-01-05 10:00,5,139.15,139.15,139.15,139.15,1
20181201|2018-01-05 10:30,5,138.6,138.6,138.6,138.6,2
20181201|2018-01-05 11:00,5,138.6,138.6,138.4,138.55,16
20181201|2018-01-05 11:30,5,138.6,138.65,138.5,138.5,11
20181201|2018-01-05 12:00,5,138.7,138.75,138.55,138.55,30
20181201|2018-01-08 03:00,8,137.75,137.8,137.3,137.65,36
20181201|2018-01-08 03:30,8,137.25,137.25,137,137,5
20181201|2018-01-08 05:00,8,137.55,137.55,137.55,137.55,3
20181201|2018-01-08 06:00,8,136.45,136.45,135.55,136.05,40
20181201|2018-01-08 06:30,8,136.6,136.7,136.6,136.7,6
20181201|2018-01-08 07:00,8,136.45,136.5,136.1,136.1,80
20181201|2018-01-08 07:30,8,136.05,136.3,135.65,136,102
20181201|2018-01-08 08:00,8,135.9,136.55,135.8,136.55,33
20181201|2018-01-08 08:30,8,136.45,136.5,136,136,7
20181201|2018-01-08 09:00,8,135.85,135.9,134.95,135.15,14
20181201|2018-01-08 09:30,8,135.2,135.6,135.2,135.4,15
20181201|2018-01-08 10:00,8,135.4,135.5,135.05,135.05,31
20181201|2018-01-08 10:30,8,135,135.2,134.7,135.2,42
20181201|2018-01-08 11:00,8,135.2,135.5,135.2,135.45,8
20181201|2018-01-08 11:30,8,135.55,135.8,135.55,135.75,41
20181201|2018-01-08 12:00,8,136.1,136.1,135.3,135.4,240
20181201|2018-01-09 03:00,9,135.55,135.55,135.35,135.35,10
20181201|2018-01-09 04:00,9,135,135,134.85,134.9,24
20181201|2018-01-09 04:30,9,134.8,134.8,134.55,134.65,51
20181201|2018-01-09 05:00,9,134.5,134.65,134.5,134.65,5
20181201|2018-01-09 05:30,9,134.6,134.75,134.6,134.75,12
20181201|2018-01-09 06:00,9,134.75,134.8,134.75,134.75,5
20181201|2018-01-09 06:30,9,134.6,134.6,134.1,134.1,16
20181201|2018-01-09 07:00,9,134,134.1,133.2,133.25,63
20181201|2018-01-09 07:30,9,133.2,133.7,132.95,133.7,75
20181201|2018-01-09 08:00,9,133.65,134,133.4,133.65,34
20181201|2018-01-09 08:30,9,133.7,134.3,133.55,134.3,42
20181201|2018-01-09 09:00,9,134.75,134.95,134.75,134.75,13
20181201|2018-01-09 09:30,9,134.45,134.45,134.4,134.4,10
20181201|2018-01-09 10:00,9,134.8,134.8,134.7,134.7,17
20181201|2018-01-09 10:30,9,134.8,134.9,134.8,134.9,10
20181201|2018-01-09 11:00,9,135.2,135.2,134.9,134.9,126
20181201|2018-01-09 11:30,9,135.15,135.2,135.1,135.1,91
20181201|2018-01-09 12:00,9,135.2,135.65,135.2,135.45,150
20181201|2018-01-10 03:00,10,135.7,135.85,135.6,135.65,8
20181201|2018-01-10 03:30,10,135.75,135.75,135.75,135.75,2
20181201|2018-01-10 04:00,10,135.4,135.4,135.4,135.4,2
20181201|2018-01-10 04:30,10,135.45,135.75,135.45,135.75,12
20181201|2018-01-10 05:00,10,135.8,135.8,135.8,135.8,1
20181201|2018-01-10 05:30,10,136.1,136.1,135.95,136.05,11
20181201|2018-01-10 06:00,10,136.1,136.1,135.65,135.65,10
20181201|2018-01-10 06:30,10,135.7,135.7,135.6,135.6,6
20181201|2018-01-10 07:00,10,135.3,135.65,134.7,134.7,22
20181201|2018-01-10 07:30,10,134.5,134.7,134.35,134.4,24
20181201|2018-01-10 08:00,10,134.2,134.45,133.85,134.15,24
20181201|2018-01-10 08:30,10,134.05,134.25,133.6,134.25,49
20181201|2018-01-10 09:00,10,134.4,134.4,134.2,134.35,9
20181201|2018-01-10 09:30,10,134.45,134.45,134.1,134.1,16
20181201|2018-01-10 10:00,10,134.4,134.6,134.2,134.2,39
20181201|2018-01-10 10:30,10,134.2,134.45,134.1,134.45,32
20181201|2018-01-10 11:00,10,134.6,134.75,134.3,134.3,39
20181201|2018-01-10 11:30,10,134.15,134.15,134.15,134.15,4
20181201|2018-01-10 12:00,10,134,134.5,133.75,134.45,56
20181201|2018-01-11 03:00,11,134.5,134.5,134.15,134.3,10
20181201|2018-01-11 03:30,11,133.7,133.7,133.7,133.7,3
20181201|2018-01-11 04:00,11,133.95,134.05,133.95,134.05,5
20181201|2018-01-11 05:00,11,133.7,133.8,133.7,133.8,10
20181201|2018-01-11 05:30,11,133.85,133.85,133.25,133.3,8
20181201|2018-01-11 06:30,11,133.55,133.55,133.35,133.35,17
20181201|2018-01-11 07:00,11,133,133,132.8,132.85,18
20181201|2018-01-11 07:30,11,133.3,133.4,133.2,133.2,38
20181201|2018-01-11 08:00,11,132.9,132.9,132.9,132.9,1
20181201|2018-01-11 08:30,11,133,133.15,132.9,133.15,35
20181201|2018-01-11 09:00,11,133.45,133.6,133.4,133.4,12
20181201|2018-01-11 09:30,11,133.4,133.7,133.4,133.7,9
20181201|2018-01-11 10:00,11,134,134,133.6,133.75,8
20181201|2018-01-11 10:30,11,133.4,133.4,133.4,133.4,3
20181201|2018-01-11 11:00,11,133.2,133.45,133.2,133.45,30
20181201|2018-01-11 11:30,11,133.5,133.6,133.3,133.3,21
20181201|2018-01-11 12:00,11,133.4,133.5,132.95,133.1,231
20181201|2018-01-12 03:00,12,133.55,133.55,133.3,133.5,34
20181201|2018-01-12 03:30,12,133.75,133.75,133.6,133.6,12
20181201|2018-01-12 04:00,12,133.4,133.4,133.4,133.4,2
20181201|2018-01-12 04:30,12,133.55,133.55,133.55,133.55,4
20181201|2018-01-12 06:00,12,133.4,133.45,133.4,133.45,3
20181201|2018-01-12 06:30,12,133.5,133.65,133.5,133.65,6
20181201|2018-01-12 07:00,12,133.35,133.35,133.05,133.35,20
20181201|2018-01-12 07:30,12,133,133.05,132.9,133.05,14
20181201|2018-01-12 08:00,12,132.9,133.6,132.85,133.35,13
20181201|2018-01-12 08:30,12,133.4,133.4,133.05,133.05,20
20181201|2018-01-12 09:00,12,133.15,133.15,132.3,132.75,94
20181201|2018-01-12 09:30,12,132.85,132.85,132.6,132.6,51
20181201|2018-01-12 10:00,12,132.5,132.5,131.8,131.85,44
20181201|2018-01-12 10:30,12,132.1,132.2,132.05,132.05,3
20181201|2018-01-12 11:00,12,131.8,132.25,131.75,132.25,41
20181201|2018-01-12 11:30,12,132,132.5,132,132.5,26
20181201|2018-01-12 12:00,12,132.6,133,132.5,133,135
20181201|2018-01-16 03:00,16,132.75,132.75,131.95,132,17
20181201|2018-01-16 03:30,16,132.1,132.35,132.1,132.35,8
20181201|2018-01-16 04:00,16,132.1,132.1,131.8,131.8,6
20181201|2018-01-16 04:30,16,131.8,131.8,131.5,131.6,7
20181201|2018-01-16 05:00,16,131.6,131.75,131.6,131.75,5
20181201|2018-01-16 05:30,16,131.85,132.1,131.8,132.1,4
20181201|2018-01-16 06:00,16,132.1,132.3,132.1,132.25,55
20181201|2018-01-16 06:30,16,132.2,132.2,132.1,132.1,6
20181201|2018-01-16 07:00,16,132.15,132.2,131.4,131.4,59
20181201|2018-01-16 07:30,16,131.5,131.5,131.35,131.5,14
20181201|2018-01-16 08:00,16,131.5,131.9,131.5,131.65,94
20181201|2018-01-16 08:30,16,131.55,131.55,131.3,131.3,61
20181201|2018-01-16 09:00,16,131.45,131.5,131.05,131.15,113
20181201|2018-01-16 09:30,16,131.1,131.35,131.1,131.1,33
20181201|2018-01-16 10:00,16,131.05,131.15,131,131.15,75
20181201|2018-01-16 10:30,16,131,131,130.85,130.85,18
20181201|2018-01-16 11:00,16,130.85,130.95,130.55,130.95,116
20181201|2018-01-16 11:30,16,130.8,130.8,130.65,130.75,34
20181201|2018-01-16 12:00,16,130.75,131.5,130.65,131.35,132
20181201|2018-01-17 03:00,17,131.8,131.85,131.55,131.55,14
20181201|2018-01-17 03:30,17,131.65,131.65,131.65,131.65,3
20181201|2018-01-17 04:00,17,131.2,131.45,131.2,131.45,15
20181201|2018-01-17 04:30,17,131.55,131.6,131.55,131.6,5
20181201|2018-01-17 05:00,17,131.65,131.65,131.6,131.65,6
20181201|2018-01-17 05:30,17,131.65,131.65,131.65,131.65,19
20181201|2018-01-17 06:00,17,131.65,131.65,131.5,131.5,10
20181201|2018-01-17 06:30,17,131.5,131.7,131.5,131.65,15
20181201|2018-01-17 07:00,17,131.5,131.65,131.15,131.15,248
20181201|2018-01-17 07:30,17,130.95,131.15,130.9,131,27
20181201|2018-01-17 08:00,17,131.35,133.2,131.2,133.2,65
20181201|2018-01-17 08:30,17,132.9,132.9,132.55,132.7,34
20181201|2018-01-17 09:00,17,132.8,132.85,132.7,132.7,19
20181201|2018-01-17 09:30,17,132.55,132.7,132.45,132.7,43
20181201|2018-01-17 10:00,17,132.45,133.65,132.45,133.65,74
20181201|2018-01-17 10:30,17,133.6,133.6,133.3,133.35,41
20181201|2018-01-17 11:00,17,133.45,133.75,133.4,133.5,37
20181201|2018-01-17 11:30,17,133.75,134.3,133.7,133.75,31
20181201|2018-01-17 12:00,17,133.9,133.9,133.45,133.85,70
20181201|2018-01-18 03:00,18,134.3,134.4,134.15,134.4,17
20181201|2018-01-18 03:30,18,134.1,134.2,134,134,8
20181201|2018-01-18 04:00,18,134.2,134.2,134.05,134.1,6
20181201|2018-01-18 04:30,18,134,134,134,134,1
20181201|2018-01-18 05:00,18,134.2,134.25,134.15,134.15,6
20181201|2018-01-18 05:30,18,134,134,133.9,133.9,4
20181201|2018-01-18 06:00,18,134,134,134,134,1
20181201|2018-01-18 06:30,18,133.75,133.75,133.2,133.2,27
20181201|2018-01-18 07:00,18,133.05,133.45,132.55,132.55,15
20181201|2018-01-18 07:30,18,132.45,133,132.4,132.75,34
20181201|2018-01-18 08:00,18,132.5,132.55,132.4,132.4,12
20181201|2018-01-18 08:30,18,132.6,133.2,132.6,132.9,12
20181201|2018-01-18 09:00,18,132.75,132.75,132.5,132.5,12
20181201|2018-01-18 09:30,18,132.25,132.35,131.8,132.1,49
20181201|2018-01-18 10:00,18,132,132.45,132,132.45,14
20181201|2018-01-18 10:30,18,132.2,132.2,132,132.1,96
20181201|2018-01-18 11:00,18,132.2,132.25,132.1,132.25,23
20181201|2018-01-18 11:30,18,132.3,132.3,132.15,132.15,46
20181201|2018-01-18 12:00,18,131.9,131.9,131.55,131.55,68
20181201|2018-01-19 03:00,19,131.55,132.1,131.55,132,4
20181201|2018-01-19 03:30,19,132.05,132.1,132,132.1,12
20181201|2018-01-19 04:30,19,131.7,131.8,131.7,131.8,2
20181201|2018-01-19 05:00,19,131.75,131.8,131.5,131.8,43
20181201|2018-01-19 05:30,19,131.9,131.9,131.7,131.9,16
20181201|2018-01-19 06:00,19,132,132.3,131.95,131.95,41
20181201|2018-01-19 06:30,19,131.85,131.85,131.85,131.85,8
20181201|2018-01-19 07:00,19,131.45,131.85,131.45,131.85,33
20181201|2018-01-19 07:30,19,131.05,131.15,130.85,131,24
20181201|2018-01-19 08:00,19,130.95,131,130.35,130.35,81
20181201|2018-01-19 08:30,19,130.3,131.2,130.2,131.15,29
20181201|2018-01-19 09:00,19,131.25,131.95,131.2,131.6,34
20181201|2018-01-19 09:30,19,131.55,131.7,131.4,131.4,38
20181201|2018-01-19 10:00,19,131.5,131.85,131.5,131.8,66
20181201|2018-01-19 10:30,19,131.95,131.95,131.5,131.6,41
20181201|2018-01-19 11:00,19,131.55,131.65,131.5,131.6,12
20181201|2018-01-19 11:30,19,131.55,131.6,131.45,131.45,16
20181201|2018-01-19 12:00,19,131.4,132.05,131.4,131.95,161
20181201|2018-01-22 03:00,22,132.35,132.45,132.3,132.45,10
20181201|2018-01-22 03:30,22,132.65,132.65,132.6,132.6,6
20181201|2018-01-22 04:00,22,132.55,132.55,132.55,132.55,1
20181201|2018-01-22 04:30,22,132.45,132.45,132.4,132.4,5
20181201|2018-01-22 05:00,22,132.5,132.5,132.5,132.5,3
20181201|2018-01-22 07:00,22,133.3,133.55,133.3,133.45,46
20181201|2018-01-22 07:30,22,133.3,133.5,133.25,133.45,19
20181201|2018-01-22 08:00,22,133.2,133.3,133.2,133.2,12
20181201|2018-01-22 08:30,22,133.15,133.25,132.95,133.25,10
20181201|2018-01-22 09:00,22,133.35,133.35,133.2,133.35,6
20181201|2018-01-22 09:30,22,133.35,133.75,133.35,133.5,42
20181201|2018-01-22 10:00,22,133.5,133.55,133.25,133.35,28
20181201|2018-01-22 10:30,22,133.45,133.5,133.35,133.4,12
20181201|2018-01-22 11:00,22,133.4,133.4,132.9,133.15,39
20181201|2018-01-22 11:30,22,133.35,133.45,133.2,133.45,23
20181201|2018-01-22 12:00,22,133.5,133.5,132.95,133.05,70
20181201|2018-01-23 03:00,23,132.8,132.9,132.7,132.8,17
20181201|2018-01-23 03:30,23,132.65,132.75,132.55,132.55,18
20181201|2018-01-23 04:00,23,132.5,132.5,132.4,132.4,26
20181201|2018-01-23 04:30,23,132.3,132.4,132,132,59
20181201|2018-01-23 05:00,23,132.1,132.1,132.1,132.1,3
20181201|2018-01-23 05:30,23,131.95,132.15,131.95,132.15,2
20181201|2018-01-23 06:00,23,132,132.1,131.95,131.95,9
20181201|2018-01-23 06:30,23,132.05,132.05,132.05,132.05,7
20181201|2018-01-23 07:00,23,132,132,131.55,131.75,70
20181201|2018-01-23 07:30,23,131.65,132.15,131.3,131.65,103
20181201|2018-01-23 08:00,23,131.75,131.75,131.55,131.75,27
20181201|2018-01-23 08:30,23,131.85,131.85,131.65,131.85,14
20181201|2018-01-23 09:00,23,131.75,131.85,131.35,131.85,38
20181201|2018-01-23 09:30,23,131.95,131.95,131.55,131.6,10
20181201|2018-01-23 10:00,23,131.6,131.7,131.45,131.45,11
20181201|2018-01-23 10:30,23,131.45,131.6,131.4,131.4,23
20181201|2018-01-23 11:00,23,131.45,131.6,131.4,131.45,24
20181201|2018-01-23 11:30,23,131.35,131.55,131.35,131.45,26
20181201|2018-01-23 12:00,23,131.45,131.7,131.4,131.55,37
20181201|2018-01-24 03:00,24,131.9,131.9,131.7,131.7,8
20181201|2018-01-24 03:30,24,131.75,131.8,131.75,131.75,30
20181201|2018-01-24 04:00,24,131.75,131.75,131.6,131.65,24
20181201|2018-01-24 04:30,24,131.75,131.75,131.65,131.65,4
20181201|2018-01-24 05:00,24,131.75,131.75,131.75,131.75,4
20181201|2018-01-24 05:30,24,132,132,131.95,131.95,4
20181201|2018-01-24 06:00,24,131.75,131.9,131.75,131.9,13
20181201|2018-01-24 06:30,24,131.85,131.85,131.85,131.85,2
20181201|2018-01-24 07:00,24,132.35,132.55,132.05,132.55,30
20181201|2018-01-24 07:30,24,132.75,132.8,132.5,132.65,35
20181201|2018-01-24 08:00,24,132.5,133.1,132.35,133.05,37
20181201|2018-01-24 08:30,24,133.1,133.5,132.75,132.95,131
20181201|2018-01-24 09:00,24,133,133.05,132.6,132.6,16
20181201|2018-01-24 09:30,24,132.85,133.2,132.85,133.05,23
20181201|2018-01-24 10:00,24,133.05,133.1,132.85,133.05,56
20181201|2018-01-24 10:30,24,132.9,133.35,132.85,133.35,21
20181201|2018-01-24 11:00,24,133.65,133.65,133.45,133.45,25
20181201|2018-01-24 11:30,24,133.4,133.4,133.3,133.3,8
20181201|2018-01-24 12:00,24,133.2,133.4,132.9,132.95,74
20181201|2018-01-25 03:00,25,133,135,133,134.55,135
20181201|2018-01-25 03:30,25,134.6,135.35,134.6,135.35,46
20181201|2018-01-25 04:00,25,135.15,135.15,134.95,135,25
20181201|2018-01-25 04:30,25,135,135,134.8,134.9,5
20181201|2018-01-25 05:00,25,135,135.1,135,135.05,6
20181201|2018-01-25 05:30,25,135.1,135.15,135,135.15,6
20181201|2018-01-25 06:00,25,135.1,135.15,135,135,12
20181201|2018-01-25 06:30,25,134.85,134.9,134.65,134.65,35
20181201|2018-01-25 07:00,25,134.85,134.9,134.35,134.5,28
20181201|2018-01-25 07:30,25,135.25,135.6,135.2,135.6,70
20181201|2018-01-25 08:00,25,135.45,136.1,135.45,135.85,251
20181201|2018-01-25 08:30,25,135.85,135.85,134.05,134.3,166
20181201|2018-01-25 09:00,25,134.25,134.55,134.05,134.35,88
20181201|2018-01-25 09:30,25,134.4,134.4,133.25,133.65,79
20181201|2018-01-25 10:00,25,133.55,133.65,133.25,133.45,158
20181201|2018-01-25 10:30,25,133.55,134.05,133.55,133.65,71
20181201|2018-01-25 11:00,25,133.6,134.2,133.6,134.2,21
20181201|2018-01-25 11:30,25,134.2,134.5,134.15,134.45,21
20181201|2018-01-25 12:00,25,134.45,134.45,134,134.4,92
20181201|2018-01-26 03:00,26,134.45,134.45,134.45,134.45,1
20181201|2018-01-26 03:30,26,134.6,134.6,134.6,134.6,5
20181201|2018-01-26 04:00,26,134.45,134.45,134.4,134.4,5
20181201|2018-01-26 05:00,26,134.95,134.95,134.95,134.95,1
20181201|2018-01-26 05:30,26,134.95,134.95,134.8,134.8,9
20181201|2018-01-26 06:00,26,134.7,134.7,134.6,134.6,8
20181201|2018-01-26 06:30,26,134.65,134.9,134.65,134.85,71
20181201|2018-01-26 07:00,26,134.95,135.2,134.7,134.75,125
20181201|2018-01-26 07:30,26,134.9,135.25,134.7,135.15,44
20181201|2018-01-26 08:00,26,135.05,135.05,134.3,134.8,154
20181201|2018-01-26 08:30,26,135,135.55,135,135.55,27
20181201|2018-01-26 09:00,26,135.45,135.6,135.2,135.2,60
20181201|2018-01-26 09:30,26,135.25,135.4,135.25,135.25,51
20181201|2018-01-26 10:00,26,135.25,135.4,135.2,135.3,15
20181201|2018-01-26 10:30,26,135.5,135.6,135.15,135.25,55
20181201|2018-01-26 11:00,26,135.3,135.6,135.25,135.25,75
20181201|2018-01-26 11:30,26,135.15,135.45,135.1,135.45,19
20181201|2018-01-26 12:00,26,135.6,135.8,135.55,135.7,28
20181201|2018-01-29 03:00,29,136.05,136.1,135.95,135.95,27
20181201|2018-01-29 03:30,29,136.05,136.05,136.05,136.05,10
20181201|2018-01-29 04:00,29,136.05,136.05,136.05,136.05,3
20181201|2018-01-29 04:30,29,136.05,136.05,135.9,135.95,23
20181201|2018-01-29 05:00,29,135.9,135.9,135.9,135.9,2
20181201|2018-01-29 05:30,29,135.75,135.75,135.75,135.75,1
20181201|2018-01-29 06:00,29,135.75,135.75,135.75,135.75,2
20181201|2018-01-29 06:30,29,135.4,135.4,135.15,135.25,11
20181201|2018-01-29 07:00,29,135.6,136.1,135.6,136.1,35
20181201|2018-01-29 07:30,29,135.95,136.3,135.75,136.15,243
20181201|2018-01-29 08:00,29,135.85,135.85,135.05,135.05,117
20181201|2018-01-29 08:30,29,135.25,135.4,134.5,134.65,91
20181201|2018-01-29 09:00,29,134.75,135.1,134.65,135.05,55
20181201|2018-01-29 09:30,29,135.05,135.45,135.05,135.2,255
20181201|2018-01-29 10:00,29,135.15,135.4,135.1,135.35,65
20181201|2018-01-29 10:30,29,135.4,135.85,135.4,135.85,48
20181201|2018-01-29 11:00,29,135.75,135.75,135.3,135.4,76
20181201|2018-01-29 11:30,29,135.35,135.75,135.35,135.75,23
20181201|2018-01-29 12:00,29,135.85,135.85,135.15,135.15,26
20181201|2018-01-30 03:00,30,134.9,134.9,134.9,134.9,12
20181201|2018-01-30 03:30,30,134.8,134.8,134.7,134.75,15
20181201|2018-01-30 04:00,30,135.1,135.15,135.1,135.15,13
20181201|2018-01-30 05:00,30,135.1,135.1,135.1,135.1,15
20181201|2018-01-30 05:30,30,135.2,135.2,135.2,135.2,1
20181201|2018-01-30 06:00,30,135.25,135.25,135.15,135.15,61
20181201|2018-01-30 06:30,30,135,135.1,134.7,134.7,17
20181201|2018-01-30 07:00,30,134.8,135.05,134.55,134.9,29
20181201|2018-01-30 07:30,30,134.9,134.9,134.9,134.9,1
20181201|2018-01-30 08:00,30,135.05,135.1,134.35,134.55,23
20181201|2018-01-30 08:30,30,134.7,134.7,133,133.35,93
20181201|2018-01-30 09:00,30,133.6,133.65,133.6,133.65,11
20181201|2018-01-30 09:30,30,133.3,133.4,133.2,133.2,13
20181201|2018-01-30 10:00,30,133.5,133.5,132.25,132.6,90
20181201|2018-01-30 10:30,30,132.35,132.65,132.3,132.45,93
20181201|2018-01-30 11:00,30,132.5,132.75,132.45,132.75,105
20181201|2018-01-30 11:30,30,132.65,132.95,132.6,132.95,67
20181201|2018-01-30 12:00,30,132.8,132.95,132.6,132.7,63
20181201|2018-01-31 03:00,31,133.25,133.25,132.75,132.75,25
20181201|2018-01-31 03:30,31,132.85,132.95,132.75,132.8,15
20181201|2018-01-31 04:00,31,132.55,132.55,132.5,132.5,13
20181201|2018-01-31 05:30,31,133.05,133.3,133.05,133.3,14
20181201|2018-01-31 06:00,31,133.3,133.3,133.2,133.2,12
20181201|2018-01-31 06:30,31,133.15,133.25,133,133,36
20181201|2018-01-31 07:00,31,133.1,133.45,133.1,133.4,23
20181201|2018-01-31 07:30,31,133.5,133.7,133.45,133.55,54
20181201|2018-01-31 08:00,31,133.45,133.55,133.15,133.55,43
20181201|2018-01-31 08:30,31,133.5,133.55,132.85,132.9,49
20181201|2018-01-31 09:00,31,133.1,133.1,132.65,132.7,16
20181201|2018-01-31 09:30,31,132.7,133.25,132.65,132.85,49
20181201|2018-01-31 10:00,31,133.2,133.5,132.8,132.8,44
20181201|2018-01-31 10:30,31,132.85,133,132.45,132.45,83
20181201|2018-01-31 11:00,31,132.5,132.6,132.35,132.55,44
20181201|2018-01-31 11:30,31,132.45,132.65,131.8,131.8,119
20181201|2018-01-31 12:00,31,131.8,132.6,131.7,132.55,187
20181201|2018-02-01 03:00,1,132.4,132.45,132.25,132.3,13
20181201|2018-02-01 03:30,1,132.3,132.45,132.3,132.45,20
20181201|2018-02-01 06:30,1,131.8,131.8,131.8,131.8,7
20181201|2018-02-01 07:00,1,131.65,131.85,131.65,131.85,13
20181201|2018-02-01 07:30,1,131.8,131.8,131.3,131.3,5
20181201|2018-02-01 08:00,1,131.25,131.3,131,131.25,60
20181201|2018-02-01 08:30,1,131.15,131.7,130.9,131.5,48
20181201|2018-02-01 09:00,1,131.45,131.8,131.45,131.8,10
20181201|2018-02-01 09:30,1,131.95,132.05,131.8,131.8,57
20181201|2018-02-01 10:00,1,131.9,132.1,131.55,131.55,16
20181201|2018-02-01 10:30,1,131.55,131.95,131.55,131.95,24
20181201|2018-02-01 11:00,1,132.15,132.15,131.6,131.7,44
20181201|2018-02-01 11:30,1,131.8,131.8,131.2,131.2,40
20181201|2018-02-01 12:00,1,131.65,132,131.6,131.95,188
20181201|2018-02-02 03:00,2,132.5,132.5,131.65,131.65,22
20181201|2018-02-02 03:30,2,131.75,131.8,131.75,131.8,9
20181201|2018-02-02 04:00,2,131.55,131.6,131.45,131.5,7
20181201|2018-02-02 04:30,2,131.4,131.45,131.4,131.45,3
20181201|2018-02-02 05:00,2,131.3,131.35,131.3,131.35,2
20181201|2018-02-02 05:30,2,131.25,131.25,131.2,131.2,2
20181201|2018-02-02 06:00,2,131.1,131.25,131.1,131.1,21
20181201|2018-02-02 06:30,2,131.2,131.3,131.2,131.3,25
20181201|2018-02-02 07:00,2,131.25,131.8,131.25,131.8,58
20181201|2018-02-02 07:30,2,131.55,131.55,130.7,130.7,134
20181201|2018-02-02 08:00,2,130.7,131.5,130.65,131.35,62
20181201|2018-02-02 08:30,2,131.4,131.4,131,131,4
20181201|2018-02-02 09:00,2,130.9,131.2,130.8,131.1,90
20181201|2018-02-02 09:30,2,131.1,131.15,130.95,130.95,29
20181201|2018-02-02 10:00,2,130.7,130.75,130.55,130.75,105
20181201|2018-02-02 10:30,2,130.8,131.25,130.65,131.1,97
20181201|2018-02-02 11:00,2,130.85,131.1,130.8,131.1,26
20181201|2018-02-02 11:30,2,131.2,131.25,130.8,130.8,29
20181201|2018-02-02 12:00,2,130.95,131,130.7,130.7,47
20181201|2018-02-05 03:00,5,130.75,130.75,130.3,130.3,20
20181201|2018-02-05 03:30,5,130.4,130.6,130.4,130.55,70
20181201|2018-02-05 04:00,5,130.5,130.85,130.5,130.75,34
20181201|2018-02-05 04:30,5,130.75,130.85,130.75,130.8,7
20181201|2018-02-05 05:30,5,130.4,130.6,130.4,130.6,44
20181201|2018-02-05 06:00,5,130.45,130.45,130.4,130.4,16
20181201|2018-02-05 06:30,5,130.4,130.55,130.3,130.3,8
20181201|2018-02-05 07:00,5,130.35,130.75,130.35,130.75,26
20181201|2018-02-05 07:30,5,130.8,130.95,130.6,130.75,64
20181201|2018-02-05 08:00,5,130.6,130.6,130.55,130.55,3
20181201|2018-02-05 08:30,5,130.6,130.75,130,130.1,330
20181201|2018-02-05 09:00,5,130.1,130.3,130.05,130.15,200
20181201|2018-02-05 09:30,5,130.1,130.7,130.1,130.5,142
20181201|2018-02-05 10:00,5,130.55,131,130.55,130.95,68
20181201|2018-02-05 10:30,5,130.9,130.95,130.65,130.65,24
20181201|2018-02-05 11:00,5,130.6,130.6,130.35,130.35,7
20181201|2018-02-05 11:30,5,130.8,130.8,130.65,130.65,30
20181201|2018-02-05 12:00,5,130.7,130.7,130.2,130.2,108
20181201|2018-02-06 03:00,6,130.65,130.65,130.2,130.4,64
20181201|2018-02-06 03:30,6,130.45,130.45,130.45,130.45,2
20181201|2018-02-06 04:00,6,130.45,130.5,130.4,130.45,26
20181201|2018-02-06 04:30,6,130.4,130.5,130.4,130.5,13
20181201|2018-02-06 05:00,6,130.3,130.3,130.05,130.15,68
20181201|2018-02-06 05:30,6,130.05,130.1,130,130.1,465
20181201|2018-02-06 06:00,6,130,130.05,130,130,133
20181201|2018-02-06 06:30,6,130,130.3,129.7,130,146
20181201|2018-02-06 07:00,6,130.05,130.2,130,130.2,18
20181201|2018-02-06 07:30,6,131,132.95,131,132.25,246
20181201|2018-02-06 08:00,6,132.2,132.3,131.8,131.8,249
20181201|2018-02-06 08:30,6,131.8,132.3,131.75,131.95,89
20181201|2018-02-06 09:00,6,131.95,132.05,131.75,131.75,18
20181201|2018-02-06 09:30,6,131.8,132.2,131.8,132.15,49
20181201|2018-02-06 10:00,6,132.15,132.25,132.05,132.15,68
20181201|2018-02-06 10:30,6,132.3,132.3,132,132.15,83
20181201|2018-02-06 11:00,6,132.25,132.55,132.05,132.3,73
20181201|2018-02-06 11:30,6,132.45,132.65,132.35,132.65,18
20181201|2018-02-06 12:00,6,132.75,133.4,132.65,133.3,126
20181201|2018-02-07 03:00,7,133.35,133.6,133.35,133.55,17
20181201|2018-02-07 03:30,7,133.25,133.4,133.1,133.2,65
20181201|2018-02-07 04:00,7,133.25,133.3,133,133.15,13
20181201|2018-02-07 04:30,7,133.15,133.15,133.1,133.1,9
20181201|2018-02-07 05:00,7,133.05,133.1,133.05,133.05,11
20181201|2018-02-07 05:30,7,133.05,133.15,133.05,133.15,3
20181201|2018-02-07 06:00,7,133.2,133.2,132.95,133.2,33
20181201|2018-02-07 06:30,7,133.2,133.4,133.1,133.3,74
20181201|2018-02-07 07:00,7,133.3,133.65,133.2,133.2,81
20181201|2018-02-07 07:30,7,133.7,133.7,133.3,133.35,48
20181201|2018-02-07 08:00,7,133.25,133.7,133,133.65,19
20181201|2018-02-07 08:30,7,133.6,134.2,133.45,134,79
20181201|2018-02-07 09:00,7,133.9,134.15,133.7,133.9,126
20181201|2018-02-07 09:30,7,133.8,133.8,133.15,133.6,135
20181201|2018-02-07 10:00,7,133.8,133.85,133.65,133.85,31
20181201|2018-02-07 10:30,7,133.65,133.65,133.25,133.25,59
20181201|2018-02-07 11:00,7,133.35,133.5,133,133.5,79
20181201|2018-02-07 11:30,7,133.3,133.55,133.15,133.25,120
20181201|2018-02-07 12:00,7,133.4,133.6,133.15,133.3,257
20181201|2018-02-08 03:00,8,133.2,133.3,132.2,132.75,72
20181201|2018-02-08 03:30,8,132.6,132.8,132.4,132.8,13
20181201|2018-02-08 04:00,8,132.8,132.8,132.8,132.8,4
20181201|2018-02-08 04:30,8,132.65,132.75,132.6,132.75,5
20181201|2018-02-08 05:00,8,132.65,132.75,132.45,132.75,100
20181201|2018-02-08 05:30,8,132.75,132.75,132.3,132.4,67
20181201|2018-02-08 06:00,8,132.45,132.8,132.4,132.45,24
20181201|2018-02-08 06:30,8,132.55,133.05,132.55,133.05,76
20181201|2018-02-08 07:00,8,133.3,133.9,133.25,133.85,62
20181201|2018-02-08 07:30,8,133.8,134.3,133.75,133.95,72
20181201|2018-02-08 08:00,8,134.25,134.55,134.15,134.45,87
20181201|2018-02-08 08:30,8,134.4,134.4,133.45,133.55,46
20181201|2018-02-08 09:00,8,133.6,134.15,133.4,134.15,81
20181201|2018-02-08 09:30,8,134.05,134.15,133.65,133.65,74
20181201|2018-02-08 10:00,8,133.85,134,133.5,133.5,48
20181201|2018-02-08 10:30,8,133.5,133.65,133.5,133.65,14
20181201|2018-02-08 11:00,8,133.15,133.15,132.35,132.6,84
20181201|2018-02-08 11:30,8,132.7,133,132.55,132.8,43
20181201|2018-02-08 12:00,8,132.8,133,132.4,133,124
20181201|2018-02-09 03:00,9,132.85,132.85,132.6,132.6,7
20181201|2018-02-09 03:30,9,132.6,132.8,132.6,132.8,41
20181201|2018-02-09 04:00,9,132.75,132.75,132.4,132.4,32
20181201|2018-02-09 04:30,9,132.4,132.45,132.35,132.45,43
20181201|2018-02-09 05:00,9,132.5,132.65,132.45,132.65,37
20181201|2018-02-09 05:30,9,132.65,133,132.65,132.8,47
20181201|2018-02-09 06:00,9,132.8,132.8,132.6,132.65,76
20181201|2018-02-09 06:30,9,132.65,132.8,132.65,132.8,11
20181201|2018-02-09 07:00,9,132.85,133.45,132.85,133.35,92
20181201|2018-02-09 07:30,9,133.3,133.95,133.3,133.8,169
20181201|2018-02-09 08:00,9,133.7,133.75,133.25,133.35,87
20181201|2018-02-09 08:30,9,133.3,133.4,132.9,133.25,105
20181201|2018-02-09 09:00,9,133.4,133.45,132.8,132.85,80
20181201|2018-02-09 09:30,9,132.75,133,132.55,132.85,55
20181201|2018-02-09 10:00,9,132.85,132.95,132.55,132.8,32
20181201|2018-02-09 10:30,9,132.8,133.1,132.5,132.6,79
20181201|2018-02-09 11:00,9,132.55,132.55,132.3,132.4,113
20181201|2018-02-09 11:30,9,132.3,132.3,132.05,132.2,120
20181201|2018-02-09 12:00,9,132.1,132.15,131.65,131.75,399
20181201|2018-02-12 03:00,12,133.3,133.3,131.3,132.2,43
20181201|2018-02-12 03:30,12,132.3,132.75,132.3,132.75,17
20181201|2018-02-12 04:00,12,132.65,132.65,132.4,132.45,14
20181201|2018-02-12 04:30,12,132.35,132.35,132.2,132.2,8
20181201|2018-02-12 05:00,12,132.35,132.35,132.3,132.3,31
20181201|2018-02-12 05:30,12,132.35,132.5,132.35,132.4,7
20181201|2018-02-12 06:00,12,132.3,132.3,132.3,132.3,11
20181201|2018-02-12 06:30,12,132.15,132.4,132.15,132.35,14
20181201|2018-02-12 07:00,12,132.55,132.65,132.25,132.4,39
20181201|2018-02-12 07:30,12,132.45,132.8,132.1,132.15,79
20181201|2018-02-12 08:00,12,132.05,132.35,131.2,131.4,105
20181201|2018-02-12 08:30,12,131.35,131.6,131.05,131.45,90
20181201|2018-02-12 09:00,12,131.55,131.85,131.35,131.5,98
20181201|2018-02-12 09:30,12,131.45,131.5,131.3,131.3,82
20181201|2018-02-12 10:00,12,131.15,131.25,131.05,131.15,41
20181201|2018-02-12 10:30,12,131.1,131.1,130.75,131.1,113
20181201|2018-02-12 11:00,12,131.1,131.3,131.1,131.3,6
20181201|2018-02-12 11:30,12,131.05,131.2,131,131.2,13
20181201|2018-02-12 12:00,12,131.2,131.65,131.1,131.55,147
20181201|2018-02-13 03:00,13,131.5,131.7,131.5,131.65,8
20181201|2018-02-13 03:30,13,131.4,131.4,131.2,131.2,8
20181201|2018-02-13 04:00,13,131.15,131.15,131.15,131.15,7
20181201|2018-02-13 04:30,13,131.5,131.5,131.45,131.45,6
20181201|2018-02-13 05:30,13,131.35,131.35,131.35,131.35,1
20181201|2018-02-13 06:00,13,131.15,131.25,131.15,131.25,23
20181201|2018-02-13 06:30,13,131.15,131.45,131.15,131.45,9
20181201|2018-02-13 07:00,13,131.45,131.45,131.1,131.1,22
20181201|2018-02-13 07:30,13,131.15,131.15,130.7,130.7,56
20181201|2018-02-13 08:00,13,130.75,130.95,130.6,130.9,92
20181201|2018-02-13 08:30,13,131,131.1,130.65,131.1,49
20181201|2018-02-13 09:00,13,131.2,131.85,131,131.75,65
20181201|2018-02-13 09:30,13,131.75,131.95,131.5,131.85,114
20181201|2018-02-13 10:00,13,131.9,132.1,131.8,131.8,24
20181201|2018-02-13 10:30,13,131.8,131.8,131.55,131.6,30
20181201|2018-02-13 11:00,13,131.95,132,131.65,131.95,22
20181201|2018-02-13 11:30,13,131.8,132.05,131.8,131.85,32
20181201|2018-02-13 12:00,13,131.9,133.15,131.9,132.75,133
20181201|2018-02-14 03:00,14,133,133.1,132.95,133.1,33
20181201|2018-02-14 03:30,14,132.7,132.85,132.35,132.45,30
20181201|2018-02-14 04:00,14,132.45,132.65,132.45,132.65,6
20181201|2018-02-14 05:00,14,132.7,132.75,132.7,132.7,4
20181201|2018-02-14 05:30,14,132.65,132.65,132.65,132.65,1
20181201|2018-02-14 06:30,14,132.65,132.9,132.65,132.8,12
20181201|2018-02-14 07:00,14,132.7,132.7,132.1,132.25,31
20181201|2018-02-14 07:30,14,132.15,132.15,131.05,132,125
20181201|2018-02-14 08:00,14,131.95,131.95,131.6,131.6,8
20181201|2018-02-14 08:30,14,131.65,132.1,131.65,131.7,59
20181201|2018-02-14 09:00,14,131.95,132.65,131.95,132.45,20
20181201|2018-02-14 09:30,14,132.5,132.85,132.5,132.65,28
20181201|2018-02-14 10:00,14,132.95,133.1,132.75,132.75,27
20181201|2018-02-14 10:30,14,132.7,132.8,132.65,132.75,12
20181201|2018-02-14 11:00,14,132.65,132.85,132.6,132.85,44
20181201|2018-02-14 11:30,14,133.1,133.1,132.85,132.95,22
20181201|2018-02-14 12:00,14,132.85,132.9,132.7,132.8,119
20181201|2018-02-15 03:00,15,133,133.05,132.9,132.9,36
20181201|2018-02-15 03:30,15,132.95,133,132.95,133,4
20181201|2018-02-15 04:00,15,133.35,133.45,133,133,32
20181201|2018-02-15 04:30,15,133.1,133.1,132.95,132.95,9
20181201|2018-02-15 05:00,15,133.1,133.2,132.95,132.95,17
20181201|2018-02-15 05:30,15,132.9,133,132.8,132.85,26
20181201|2018-02-15 06:00,15,132.8,132.9,132.75,132.75,33
20181201|2018-02-15 06:30,15,132.8,133,132.6,132.7,20
20181201|2018-02-15 07:00,15,132.4,133.05,132.35,133,18
20181201|2018-02-15 07:30,15,133,133.25,132.85,133.2,25
20181201|2018-02-15 08:00,15,133.2,133.2,132.9,133.1,72
20181201|2018-02-15 08:30,15,132.8,132.9,132.4,132.9,80
20181201|2018-02-15 09:00,15,132.85,133,132.35,132.6,88
20181201|2018-02-15 09:30,15,132.7,132.75,132.4,132.6,56
20181201|2018-02-15 10:00,15,132.55,132.55,131.95,132.1,35
20181201|2018-02-15 10:30,15,132,132.15,131.7,131.9,23
20181201|2018-02-15 11:00,15,131.75,132.3,131.65,132.15,57
20181201|2018-02-15 11:30,15,132.15,132.5,132.15,132.25,19
20181201|2018-02-15 12:00,15,132.15,132.45,131.85,132,167
20181201|2018-02-16 03:00,16,132.25,132.55,132.1,132.55,47
20181201|2018-02-16 03:30,16,132.4,132.4,132.2,132.25,14
20181201|2018-02-16 04:00,16,132.4,132.4,132.4,132.4,1
20181201|2018-02-16 05:00,16,132.15,132.15,132.05,132.05,3
20181201|2018-02-16 05:30,16,131.8,131.85,131.6,131.8,108
20181201|2018-02-16 06:00,16,131.5,131.65,131.45,131.5,30
20181201|2018-02-16 06:30,16,131.65,131.75,131.45,131.45,14
20181201|2018-02-16 07:00,16,131.5,131.5,131.2,131.4,90
20181201|2018-02-16 07:30,16,131.4,131.4,130.25,130.25,74
20181201|2018-02-16 08:00,16,130.35,130.4,129.8,130.25,461
20181201|2018-02-16 08:30,16,130.25,130.35,129.8,130.1,101
20181201|2018-02-16 09:00,16,130.1,130.35,129.95,130.25,90
20181201|2018-02-16 09:30,16,130.25,130.3,129,129.35,322
20181201|2018-02-16 10:00,16,129.35,129.4,128.85,129.15,308
20181201|2018-02-16 10:30,16,129.2,129.5,129.1,129.1,136
20181201|2018-02-16 11:00,16,129.1,129.25,129,129,79
20181201|2018-02-16 11:30,16,129,129.15,128.45,128.45,314
20181201|2018-02-16 12:00,16,128.45,128.75,128.35,128.35,379
20181201|2018-02-16 12:30,16,128.4,128.4,128.4,128.4,1
20181201|2018-02-20 03:00,20,128.55,128.95,127.65,128.95,262
20181201|2018-02-20 03:30,20,128.9,128.9,128.4,128.75,78
20181201|2018-02-20 04:00,20,128.85,128.95,128.7,128.7,31
20181201|2018-02-20 04:30,20,128.8,128.95,128.75,128.95,22
20181201|2018-02-20 05:00,20,128.55,128.65,128.5,128.65,66
20181201|2018-02-20 05:30,20,128.7,128.85,128.7,128.85,57
20181201|2018-02-20 06:00,20,128.85,128.9,128.65,128.8,61
20181201|2018-02-20 06:30,20,128.95,128.95,128.9,128.9,9
20181201|2018-02-20 07:00,20,128.4,128.45,128.1,128.3,59
20181201|2018-02-20 07:30,20,128.1,128.15,127.95,128.1,152
20181201|2018-02-20 08:00,20,128.15,128.65,128.05,128.35,79
20181201|2018-02-20 08:30,20,128.35,128.45,128,128,120
20181201|2018-02-20 09:00,20,128.05,128.15,128,128.1,77
20181201|2018-02-20 09:30,20,128.05,128.65,127.95,128.55,260
20181201|2018-02-20 10:00,20,128.55,128.85,128.4,128.85,222
20181201|2018-02-20 10:30,20,128.95,129.2,128.55,128.55,64
20181201|2018-02-20 11:00,20,128.65,128.7,128.5,128.5,219
20181201|2018-02-20 11:30,20,128.45,128.45,128.1,128.15,20
20181201|2018-02-20 12:00,20,128.15,128.25,127.9,128.25,97
20181201|2018-02-21 03:00,21,128,128.1,127.9,127.9,25
20181201|2018-02-21 03:30,21,127.85,128.2,127.65,128.2,67
20181201|2018-02-21 04:00,21,128.15,128.15,127.95,128.15,30
20181201|2018-02-21 05:00,21,128,128.05,127.9,128.05,9
20181201|2018-02-21 05:30,21,127.95,127.95,127.85,127.9,13
20181201|2018-02-21 06:00,21,127.85,127.85,127.8,127.8,58
20181201|2018-02-21 06:30,21,127.8,127.9,127.8,127.9,63
20181201|2018-02-21 07:00,21,128.1,128.25,128,128.05,75
20181201|2018-02-21 07:30,21,128.05,128.05,127.85,128,311
20181201|2018-02-21 08:00,21,128.05,128.05,127.95,127.95,124
20181201|2018-02-21 08:30,21,127.85,127.85,127.25,127.5,155
20181201|2018-02-21 09:00,21,127.35,127.55,127.25,127.25,82
20181201|2018-02-21 09:30,21,127.25,127.25,126.95,127.2,188
20181201|2018-02-21 10:00,21,127.2,127.35,127.15,127.25,48
20181201|2018-02-21 10:30,21,127.15,127.25,126.9,127,32
20181201|2018-02-21 11:00,21,127,127.2,126.95,126.95,46
20181201|2018-02-21 11:30,21,126.9,127.35,126.9,126.95,302
20181201|2018-02-21 12:00,21,127.05,127.05,126.8,126.8,88
20181201|2018-02-22 03:00,22,127.2,127.2,126.8,127,126
20181201|2018-02-22 03:30,22,127.05,127.2,127.05,127.2,11
20181201|2018-02-22 04:00,22,127.25,127.4,127.2,127.4,18
20181201|2018-02-22 04:30,22,127.15,127.25,127.15,127.25,13
20181201|2018-02-22 05:30,22,127.4,127.4,127.4,127.4,9
20181201|2018-02-22 06:30,22,127,127.05,127,127,16
20181201|2018-02-22 07:00,22,127,127,126.55,126.7,51
20181201|2018-02-22 07:30,22,126.65,127.25,126.65,127.05,161
20181201|2018-02-22 08:00,22,127.1,127.35,126.9,127.35,194
20181201|2018-02-22 08:30,22,127.45,128.1,127.3,127.3,96
20181201|2018-02-22 09:00,22,127.4,127.8,127.4,127.8,15
20181201|2018-02-22 09:30,22,127.65,127.95,127.65,127.75,8
20181201|2018-02-22 10:00,22,127.75,128.95,127.7,128.6,102
20181201|2018-02-22 10:30,22,128.6,128.7,128.15,128.25,176
20181201|2018-02-22 11:00,22,128.2,128.4,128.2,128.4,25
20181201|2018-02-22 11:30,22,128.5,128.6,128.4,128.4,126
20181201|2018-02-22 12:00,22,128.4,129.1,128.4,128.75,207
20181201|2018-02-23 03:00,23,128.7,128.7,128.55,128.55,42
20181201|2018-02-23 03:30,23,128.45,128.55,128.45,128.55,9
20181201|2018-02-23 04:00,23,128.65,128.7,128.6,128.6,7
20181201|2018-02-23 04:30,23,128.6,128.6,128.6,128.6,1
20181201|2018-02-23 05:00,23,128.65,128.65,128.5,128.6,12
20181201|2018-02-23 05:30,23,128.8,129,128.8,129,24
20181201|2018-02-23 06:00,23,128.9,129.1,128.9,129,14
20181201|2018-02-23 06:30,23,129.05,129.3,128.95,129.25,81
20181201|2018-02-23 07:00,23,129.25,129.7,129.25,129.6,80
20181201|2018-02-23 07:30,23,129.5,130.35,129.5,130.1,93
20181201|2018-02-23 08:00,23,129.75,129.8,129.25,129.55,51
20181201|2018-02-23 08:30,23,129.45,129.45,128.9,129.05,163
20181201|2018-02-23 09:00,23,129.2,129.35,129,129.05,126
20181201|2018-02-23 09:30,23,128.95,129.2,128.95,129.15,14
20181201|2018-02-23 10:00,23,128.85,129.1,128.85,129.05,41
20181201|2018-02-23 10:30,23,129.2,129.55,129.05,129.4,29
20181201|2018-02-23 11:00,23,129.35,129.35,129,129.15,27
20181201|2018-02-23 11:30,23,129.15,129.15,128.9,129.1,26
20181201|2018-02-23 12:00,23,129,129,128.65,128.65,73
20181201|2018-02-26 03:00,26,129.35,129.7,129.35,129.7,52
20181201|2018-02-26 03:30,26,129.8,129.9,129.7,129.7,11
20181201|2018-02-26 04:00,26,129.75,129.8,129.7,129.7,10
20181201|2018-02-26 04:30,26,129.65,129.65,129.45,129.45,6
20181201|2018-02-26 05:00,26,129.7,129.8,129.7,129.8,9
20181201|2018-02-26 06:00,26,129.55,129.65,129.5,129.5,22
20181201|2018-02-26 06:30,26,129.45,129.9,129.45,129.9,38
20181201|2018-02-26 07:00,26,129.9,130.2,129.7,129.7,114
20181201|2018-02-26 07:30,26,129.85,129.95,129.5,129.5,74
20181201|2018-02-26 08:00,26,129.5,129.6,129.1,129.25,112
20181201|2018-02-26 08:30,26,129.05,129.7,128.95,129.7,118
20181201|2018-02-26 09:00,26,129.75,129.95,129.5,129.8,52
20181201|2018-02-26 09:30,26,129.8,129.9,129.65,129.9,9
20181201|2018-02-26 10:00,26,130.05,130.25,130.05,130.25,16
20181201|2018-02-26 10:30,26,130.35,130.35,130.1,130.3,48
20181201|2018-02-26 11:00,26,130.3,130.3,130.1,130.1,52
20181201|2018-02-26 11:30,26,130.1,130.1,129.7,129.9,14
20181201|2018-02-26 12:00,26,130.1,130.2,129.45,129.45,118
20181201|2018-02-27 03:00,27,129.45,129.6,129.4,129.6,28
20181201|2018-02-27 03:30,27,129.6,129.6,129.5,129.5,20
20181201|2018-02-27 04:00,27,129.7,129.7,129.7,129.7,2
20181201|2018-02-27 04:30,27,129.65,129.85,129.65,129.85,27
20181201|2018-02-27 05:00,27,129.7,129.7,129.6,129.6,22
20181201|2018-02-27 06:00,27,129.5,129.5,129.25,129.25,22
20181201|2018-02-27 06:30,27,129.15,129.35,129.15,129.35,9
20181201|2018-02-27 07:00,27,129.35,129.4,128.9,129.05,48
20181201|2018-02-27 07:30,27,128.9,129,128.6,128.8,131
20181201|2018-02-27 08:00,27,128.7,129.05,128.7,129,59
20181201|2018-02-27 08:30,27,129.1,129.3,128.7,128.75,62
20181201|2018-02-27 09:00,27,128.6,128.8,128.3,128.6,62
20181201|2018-02-27 09:30,27,128.75,128.75,128.2,128.25,13
20181201|2018-02-27 10:00,27,128.45,128.7,128.45,128.55,7
20181201|2018-02-27 10:30,27,128.95,129.05,128.95,129.05,6
20181201|2018-02-27 11:00,27,128.9,128.9,128.75,128.75,40
20181201|2018-02-27 11:30,27,128.6,129,128.6,129,18
20181201|2018-02-27 12:00,27,129,129,128.85,129,125
20181201|2018-02-28 03:00,28,128.75,128.85,128.5,128.85,38
20181201|2018-02-28 03:30,28,128.9,129,128.85,128.9,5
20181201|2018-02-28 05:00,28,128.75,128.75,128.75,128.75,1
20181201|2018-02-28 06:00,28,128.8,128.9,128.8,128.9,12
20181201|2018-02-28 06:30,28,128.8,128.9,128.65,128.65,90
20181201|2018-02-28 07:00,28,128.7,128.9,128.65,128.75,45
20181201|2018-02-28 07:30,28,128.7,129.25,128.45,129,32
20181201|2018-02-28 08:00,28,129.1,129.7,129.05,129.1,66
20181201|2018-02-28 08:30,28,129.25,129.35,129.25,129.3,16
20181201|2018-02-28 09:00,28,129.05,129.05,128.7,128.75,24
20181201|2018-02-28 09:30,28,128.9,129.3,128.9,129.3,27
20181201|2018-02-28 10:00,28,129.3,129.3,129,129.25,34
20181201|2018-02-28 10:30,28,129.2,129.2,129,129.05,18
20181201|2018-02-28 11:00,28,129.05,129.2,128.95,129.15,40
20181201|2018-02-28 11:30,28,129.15,129.85,129.15,129.85,59
20181201|2018-02-28 12:00,28,129.8,129.85,129.3,129.6,232
20181201|2018-03-01 03:00,1,129.6,129.6,129.6,129.6,1
20181201|2018-03-01 03:30,1,129.25,129.35,129.15,129.15,37
20181201|2018-03-01 04:30,1,129.7,130.15,129.7,129.95,43
20181201|2018-03-01 05:00,1,130,130,129.95,129.95,2
20181201|2018-03-01 05:30,1,129.75,129.75,129.7,129.7,7
20181201|2018-03-01 06:00,1,129.7,129.7,129.4,129.45,17
20181201|2018-03-01 06:30,1,129.4,129.45,129.4,129.45,6
20181201|2018-03-01 07:00,1,129.35,130.05,129.35,130.05,9
20181201|2018-03-01 07:30,1,130.1,130.55,130.1,130.4,188
20181201|2018-03-01 08:00,1,130.5,130.5,130.15,130.3,85
20181201|2018-03-01 08:30,1,130.2,130.45,130.1,130.25,66
20181201|2018-03-01 09:00,1,130.25,130.6,130.2,130.2,129
20181201|2018-03-01 09:30,1,130.35,131.05,130.35,131.05,234
20181201|2018-03-01 10:00,1,130.95,131,130.75,131,68
20181201|2018-03-01 10:30,1,131,131.1,130.9,130.95,93
20181201|2018-03-01 11:00,1,131,131.2,130.9,131.2,173
20181201|2018-03-01 11:30,1,131.05,131.2,131,131.15,161
20181201|2018-03-01 12:00,1,131,131.35,130.95,131.3,253
20181201|2018-03-02 03:00,2,131.2,131.5,131,131.35,27
20181201|2018-03-02 03:30,2,131.45,131.45,131.2,131.2,21
20181201|2018-03-02 04:00,2,131.2,131.25,130.9,130.9,34
20181201|2018-03-02 04:30,2,131.1,131.1,130.85,130.85,18
20181201|2018-03-02 05:00,2,131.2,131.2,130.85,130.85,4
20181201|2018-03-02 05:30,2,131.05,131.05,131.05,131.05,10
20181201|2018-03-02 06:00,2,130.95,130.95,130.9,130.9,3
20181201|2018-03-02 06:30,2,130.9,130.95,130.55,130.55,11
20181201|2018-03-02 07:00,2,130.55,131.05,130.5,130.95,95
20181201|2018-03-02 07:30,2,130.95,131.2,130.25,130.35,77
20181201|2018-03-02 08:00,2,130.55,130.55,129.85,130,79
20181201|2018-03-02 08:30,2,130.05,130.25,129.75,129.95,42
20181201|2018-03-02 09:00,2,130,130.1,129.65,129.65,41
20181201|2018-03-02 09:30,2,129.4,129.75,129.4,129.6,24
20181201|2018-03-02 10:00,2,129.65,129.75,129.55,129.75,9
20181201|2018-03-02 10:30,2,129.6,129.6,129.6,129.6,3
20181201|2018-03-02 11:00,2,129.85,129.85,129.75,129.8,15
20181201|2018-03-02 11:30,2,129.7,130,129.7,129.85,25
20181201|2018-03-02 12:00,2,129.8,130.05,129.75,129.85,87
20181201|2018-03-05 03:00,5,129,129.3,129,129.2,17
20181201|2018-03-05 03:30,5,129.2,129.2,129.05,129.05,7
20181201|2018-03-05 04:00,5,129.05,129.05,129.05,129.05,1
20181201|2018-03-05 04:30,5,129.05,129.05,129.05,129.05,4
20181201|2018-03-05 05:00,5,129.2,129.2,129.1,129.2,3
20181201|2018-03-05 05:30,5,128.95,128.95,128.95,128.95,1
20181201|2018-03-05 06:00,5,128.85,129.25,128.85,129.05,14
20181201|2018-03-05 06:30,5,129.3,129.3,129,129,19
20181201|2018-03-05 07:00,5,129.05,129.1,128.75,128.8,48
20181201|2018-03-05 07:30,5,128.9,129.05,128.25,129.05,49
20181201|2018-03-05 08:00,5,128.95,128.95,128.45,128.55,64
20181201|2018-03-05 08:30,5,128.5,128.5,128.1,128.45,143
20181201|2018-03-05 09:00,5,128.45,128.5,128.2,128.25,45
20181201|2018-03-05 09:30,5,128.15,128.15,127.8,127.95,110
20181201|2018-03-05 10:00,5,128.2,128.45,128.1,128.35,65
20181201|2018-03-05 10:30,5,128.3,128.5,128.2,128.45,56
20181201|2018-03-05 11:00,5,128.5,128.5,128.3,128.4,34
20181201|2018-03-05 11:30,5,128.4,128.4,128.4,128.4,2
20181201|2018-03-05 12:00,5,128.25,128.95,128.15,128.9,86
20181201|2018-03-06 03:00,6,129,129.2,128.95,128.95,44
20181201|2018-03-06 03:30,6,128.85,129.5,128.85,129.5,21
20181201|2018-03-06 04:00,6,129.3,129.3,128.9,129.1,15
20181201|2018-03-06 04:30,6,129,129.05,129,129.05,16
20181201|2018-03-06 05:00,6,129.1,129.3,129.1,129.3,16
20181201|2018-03-06 05:30,6,129.5,129.75,129.5,129.75,30
20181201|2018-03-06 06:00,6,129.7,129.7,129.5,129.5,54
20181201|2018-03-06 06:30,6,129.7,129.7,129.65,129.7,12
20181201|2018-03-06 07:00,6,129.9,130,129.3,129.3,32
20181201|2018-03-06 07:30,6,129.35,129.35,129,129.3,45
20181201|2018-03-06 08:00,6,129.3,129.3,128.7,128.7,99
20181201|2018-03-06 08:30,6,128.9,129.15,128.7,129.1,29
20181201|2018-03-06 09:00,6,129.1,129.25,128.95,129.25,17
20181201|2018-03-06 09:30,6,129.1,129.15,128.7,128.7,79
20181201|2018-03-06 10:00,6,128.8,129,128.75,128.75,28
20181201|2018-03-06 10:30,6,128.75,128.75,128.4,128.55,108
20181201|2018-03-06 11:00,6,128.6,128.6,128.5,128.5,39
20181201|2018-03-06 11:30,6,128.7,128.75,128.65,128.65,102
20181201|2018-03-06 12:00,6,128.65,129.05,128.65,128.75,34
20181201|2018-03-07 03:00,7,128.55,128.6,128.45,128.6,9
20181201|2018-03-07 03:30,7,128.6,128.6,128.6,128.6,1
20181201|2018-03-07 04:00,7,128.55,128.6,128.55,128.6,4
20181201|2018-03-07 04:30,7,128.55,128.55,128.55,128.55,5
20181201|2018-03-07 05:00,7,128.45,128.45,128.4,128.4,8
20181201|2018-03-07 05:30,7,128.55,128.65,128.55,128.65,20
20181201|2018-03-07 06:30,7,128.4,128.7,128.2,128.2,6
20181201|2018-03-07 07:00,7,128,128,127.95,127.95,16
20181201|2018-03-07 07:30,7,128.05,128.1,127.75,128.05,65
20181201|2018-03-07 08:00,7,128.05,128.35,128,128.2,69
20181201|2018-03-07 08:30,7,128.5,129,128.5,128.8,40
20181201|2018-03-07 09:00,7,129,129,128.7,128.7,17
20181201|2018-03-07 09:30,7,128.85,129,128.8,128.95,37
20181201|2018-03-07 10:00,7,128.8,128.8,128.8,128.8,39
20181201|2018-03-07 10:30,7,128.5,128.5,128.4,128.4,10
20181201|2018-03-07 11:00,7,128.45,128.45,128.25,128.25,4
20181201|2018-03-07 11:30,7,128.1,128.6,128.1,128.55,41
20181201|2018-03-07 12:00,7,128.4,128.7,128.2,128.6,140
20181201|2018-03-08 03:00,8,128.7,128.85,128.55,128.65,24
20181201|2018-03-08 03:30,8,128.65,128.65,128.5,128.5,9
20181201|2018-03-08 04:00,8,128.6,128.6,128.6,128.6,2
20181201|2018-03-08 04:30,8,128.6,128.75,128.6,128.75,30
20181201|2018-03-08 05:00,8,128.7,128.7,128.7,128.7,3
20181201|2018-03-08 05:30,8,128.75,128.75,128.7,128.7,10
20181201|2018-03-08 06:00,8,128.7,128.7,128.6,128.7,22
20181201|2018-03-08 06:30,8,128.9,128.9,128.85,128.9,3
20181201|2018-03-08 07:00,8,129.05,129.5,128.6,128.7,86
20181201|2018-03-08 07:30,8,128.75,129,128.15,128.6,75
20181201|2018-03-08 08:00,8,128.4,128.4,128.2,128.35,9
20181201|2018-03-08 08:30,8,128.3,128.35,128.15,128.15,53
20181201|2018-03-08 09:00,8,128.15,128.15,127.45,127.85,73
20181201|2018-03-08 09:30,8,127.9,128,127.75,127.95,45
20181201|2018-03-08 10:00,8,127.9,128.15,127.9,127.95,34
20181201|2018-03-08 10:30,8,128,128.35,127.9,128.35,18
20181201|2018-03-08 11:00,8,128.25,128.25,127.85,127.95,75
20181201|2018-03-08 11:30,8,127.95,128.2,127.95,128.2,15
20181201|2018-03-08 12:00,8,128.15,128.35,128.1,128.15,40
20181201|2018-03-09 03:00,9,128.6,128.6,128.55,128.55,16
20181201|2018-03-09 03:30,9,128.65,128.65,128.65,128.65,1
20181201|2018-03-09 04:30,9,128.5,128.55,128.5,128.55,7
20181201|2018-03-09 05:00,9,128.5,128.7,128.5,128.7,13
20181201|2018-03-09 05:30,9,128.65,128.7,128.65,128.7,8
20181201|2018-03-09 06:30,9,128.65,128.8,128.55,128.55,14
20181201|2018-03-09 07:00,9,128.5,128.75,128.3,128.55,46
20181201|2018-03-09 07:30,9,128.4,128.85,128.4,128.7,30
20181201|2018-03-09 08:00,9,128.85,129.05,128.75,128.95,15
20181201|2018-03-09 08:30,9,128.85,128.95,128.6,128.6,26
20181201|2018-03-09 09:00,9,128.6,128.85,128.6,128.8,24
20181201|2018-03-09 09:30,9,128.8,128.8,128.5,128.5,38
20181201|2018-03-09 10:00,9,128.5,128.5,128.35,128.35,12
20181201|2018-03-09 10:30,9,128,128,127.9,127.9,10
20181201|2018-03-09 11:00,9,127.9,127.9,127.8,127.8,46
20181201|2018-03-09 11:30,9,127.7,128.15,127.7,128.15,35
20181201|2018-03-09 12:00,9,128.05,128.1,127.85,128.1,73
20181201|2018-03-12 04:00,12,127.85,127.85,127.65,127.85,104
20181201|2018-03-12 04:30,12,127.85,127.85,127.7,127.7,9
20181201|2018-03-12 05:00,12,127.65,127.75,127.65,127.75,22
20181201|2018-03-12 05:30,12,127.75,127.75,127.2,127.45,65
20181201|2018-03-12 06:00,12,127.5,127.55,127.5,127.5,3
20181201|2018-03-12 06:30,12,127.6,127.7,127.6,127.7,30
20181201|2018-03-12 07:00,12,127.65,127.7,127.4,127.55,71
20181201|2018-03-12 07:30,12,127.5,127.5,127.1,127.15,192
20181201|2018-03-12 08:00,12,127.1,127.1,126.9,127.05,43
20181201|2018-03-12 08:30,12,127,127.65,127,127.35,75
20181201|2018-03-12 09:00,12,127.6,127.6,127.15,127.15,43
20181201|2018-03-12 09:30,12,127.45,127.75,127.45,127.6,67
20181201|2018-03-12 10:00,12,127.6,127.8,127.3,127.3,18
20181201|2018-03-12 10:30,12,127.5,127.7,127.4,127.65,82
20181201|2018-03-12 11:00,12,127.7,127.8,127.5,127.75,54
20181201|2018-03-12 11:30,12,127.65,127.8,127.65,127.7,21
20181201|2018-03-12 12:00,12,127.65,127.7,127.25,127.4,147
20181201|2018-03-13 04:00,13,127.35,127.4,127.05,127.4,18
20181201|2018-03-13 04:30,13,127.4,127.6,127.4,127.55,12
20181201|2018-03-13 05:30,13,127.45,127.5,127.45,127.5,15
20181201|2018-03-13 06:00,13,127.5,127.5,127.35,127.45,4
20181201|2018-03-13 06:30,13,127.5,127.5,127.5,127.5,13
20181201|2018-03-13 07:00,13,127.5,128.2,127.5,128.2,52
20181201|2018-03-13 07:30,13,128,129.15,128,128.7,159
20181201|2018-03-13 08:00,13,128.7,128.8,128.5,128.65,27
20181201|2018-03-13 08:30,13,128.75,128.95,128.75,128.95,73
20181201|2018-03-13 09:00,13,128.9,129.1,128.6,128.8,28
20181201|2018-03-13 09:30,13,129.05,129.85,129.05,129.55,54
20181201|2018-03-13 10:00,13,129.6,129.85,129.3,129.45,71
20181201|2018-03-13 10:30,13,129.4,129.5,129.4,129.4,16
20181201|2018-03-13 11:00,13,129.25,129.3,129.1,129.2,45
20181201|2018-03-13 11:30,13,129.25,129.55,129.2,129.4,158
20181201|2018-03-13 12:00,13,129.4,129.5,129,129.1,168
20181201|2018-03-14 04:00,14,129.15,129.4,129.15,129.4,8
20181201|2018-03-14 04:30,14,129.3,129.7,129.25,129.7,44
20181201|2018-03-14 05:30,14,129.2,129.25,129.2,129.25,3
20181201|2018-03-14 06:30,14,129.4,129.45,129.4,129.45,5
20181201|2018-03-14 07:00,14,129.15,129.8,129.15,129.4,39
20181201|2018-03-14 07:30,14,129.6,129.65,128.9,129.05,44
20181201|2018-03-14 08:00,14,129.1,129.15,129.05,129.05,7
20181201|2018-03-14 08:30,14,129.2,129.2,128.8,129,17
20181201|2018-03-14 09:00,14,128.75,128.75,128.4,128.5,206
20181201|2018-03-14 09:30,14,128.65,128.9,128.4,128.8,81
20181201|2018-03-14 10:00,14,128.95,128.95,128.55,128.7,24
20181201|2018-03-14 10:30,14,128.8,128.8,128.7,128.7,18
20181201|2018-03-14 11:00,14,128.85,128.9,128.8,128.8,15
20181201|2018-03-14 11:30,14,128.65,128.65,128.45,128.5,35
20181201|2018-03-14 12:00,14,128.5,128.8,128.45,128.75,53
20181201|2018-03-15 04:00,15,128.9,129,128.9,128.9,17
20181201|2018-03-15 04:30,15,128.85,128.85,128.85,128.85,4
20181201|2018-03-15 05:30,15,128.75,128.85,128.7,128.8,38
20181201|2018-03-15 06:00,15,128.7,128.7,128.5,128.5,12
20181201|2018-03-15 06:30,15,128.65,128.75,128.6,128.6,7
20181201|2018-03-15 07:00,15,128.8,128.85,128.7,128.7,12
20181201|2018-03-15 07:30,15,128.45,128.45,127.35,127.7,232
20181201|2018-03-15 08:00,15,127.75,127.9,127.45,127.9,136
20181201|2018-03-15 08:30,15,128,128,127.1,127.45,79
20181201|2018-03-15 09:00,15,127.45,127.45,126.2,126.45,259
20181201|2018-03-15 09:30,15,126.35,126.35,125.45,126,864
20181201|2018-03-15 10:00,15,125.95,126.2,125.8,126.1,146
20181201|2018-03-15 10:30,15,126,126.7,126,126.45,446
20181201|2018-03-15 11:00,15,126.55,126.8,126.25,126.6,203
20181201|2018-03-15 11:30,15,126.7,126.85,126.55,126.8,17
20181201|2018-03-15 12:00,15,126.7,126.85,126.5,126.8,98
20181201|2018-03-16 04:00,16,127.15,127.15,126.75,126.9,30
20181201|2018-03-16 04:30,16,127,127.05,126.7,126.7,25
20181201|2018-03-16 05:00,16,126.5,126.85,126.4,126.85,16
20181201|2018-03-16 05:30,16,126.85,126.85,126.85,126.85,1
20181201|2018-03-16 06:00,16,126.85,126.85,126.7,126.8,49
20181201|2018-03-16 06:30,16,126.55,126.55,126.35,126.35,12
20181201|2018-03-16 07:00,16,126.3,126.3,125.85,126.1,30
20181201|2018-03-16 07:30,16,126.1,126.1,125.55,125.85,53
20181201|2018-03-16 08:00,16,125.85,126.05,125.65,125.8,59
20181201|2018-03-16 08:30,16,126.15,126.35,125.9,126.1,95
20181201|2018-03-16 09:00,16,126.05,126.1,124.85,125.2,287
20181201|2018-03-16 09:30,16,125.2,125.65,125.15,125.55,88
20181201|2018-03-16 10:00,16,125.55,125.8,125.55,125.8,70
20181201|2018-03-16 10:30,16,125.85,125.95,125.55,125.85,72
20181201|2018-03-16 11:00,16,125.8,126.1,125.7,126,57
20181201|2018-03-16 11:30,16,126,126,125.8,125.8,47
20181201|2018-03-16 12:00,16,126.05,126.1,125.65,126,51
20181201|2018-03-19 04:00,19,126,126.2,126,126.05,24
20181201|2018-03-19 04:30,19,126.2,126.2,126.1,126.1,21
20181201|2018-03-19 05:00,19,126,126.05,126,126,8
20181201|2018-03-19 05:30,19,126,126.1,126,126.05,16
20181201|2018-03-19 06:00,19,126.15,126.15,126.1,126.1,15
20181201|2018-03-19 06:30,19,126.15,126.15,126.1,126.1,6
20181201|2018-03-19 07:00,19,126.15,126.35,126.15,126.2,21
20181201|2018-03-19 07:30,19,126.4,126.4,126,126.25,15
20181201|2018-03-19 08:00,19,126.05,126.05,125.95,126.05,19
20181201|2018-03-19 08:30,19,126.25,126.45,126.05,126.45,31
20181201|2018-03-19 09:00,19,126.45,127,126.45,126.85,73
20181201|2018-03-19 09:30,19,126.8,127.45,126.8,127.15,118
20181201|2018-03-19 10:00,19,127.2,127.4,127.2,127.35,33
20181201|2018-03-19 10:30,19,127.3,127.4,127,127.15,36
20181201|2018-03-19 11:00,19,127.1,127.25,127.05,127.2,31
20181201|2018-03-19 11:30,19,127.25,127.35,127.15,127.3,144
20181201|2018-03-19 12:00,19,127.3,127.35,126.7,126.8,148
20181201|2018-03-20 04:00,20,127.1,127.2,126.85,127.2,33
20181201|2018-03-20 04:30,20,127.3,127.3,127.15,127.15,2
20181201|2018-03-20 05:00,20,127.05,127.05,126.9,126.9,6
20181201|2018-03-20 05:30,20,126.9,126.9,126.85,126.85,5
20181201|2018-03-20 06:00,20,126.6,126.7,126.6,126.65,4
20181201|2018-03-20 06:30,20,126.75,126.8,126.75,126.75,7
20181201|2018-03-20 07:00,20,126.9,126.95,126.9,126.95,5
20181201|2018-03-20 07:30,20,126.85,127.4,126.8,127.4,58
20181201|2018-03-20 08:00,20,127.8,127.8,127.3,127.35,45
20181201|2018-03-20 08:30,20,127.5,127.7,126.75,126.8,51
20181201|2018-03-20 09:00,20,126.75,126.75,126.45,126.6,33
20181201|2018-03-20 09:30,20,126.9,127,126.75,126.9,16
20181201|2018-03-20 10:00,20,127,127.05,126.95,127.05,6
20181201|2018-03-20 10:30,20,126.95,126.95,126.9,126.9,4
20181201|2018-03-20 11:00,20,126.7,126.95,126.7,126.95,13
20181201|2018-03-20 11:30,20,126.95,126.95,126.6,126.75,59
20181201|2018-03-20 12:00,20,126.75,126.85,126.45,126.55,67
20181201|2018-03-21 04:00,21,126.3,126.4,126.25,126.4,16
20181201|2018-03-21 05:00,21,126.9,126.95,126.9,126.95,22
20181201|2018-03-21 05:30,21,127,127.05,127,127.05,29
20181201|2018-03-21 06:00,21,126.9,127.1,126.9,127.1,10
20181201|2018-03-21 06:30,21,127.2,127.35,126.95,127.15,107
20181201|2018-03-21 07:00,21,127.15,127.25,126.95,127.25,41
20181201|2018-03-21 07:30,21,127.15,127.4,127.15,127.35,5
20181201|2018-03-21 08:00,21,127.45,128.1,127.3,127.95,76
20181201|2018-03-21 08:30,21,128.15,128.3,127.9,127.9,56
20181201|2018-03-21 09:00,21,127.9,128.1,127.6,127.6,31
20181201|2018-03-21 09:30,21,127.75,128.15,127.75,128.15,47
20181201|2018-03-21 10:00,21,128.2,128.3,128,128.25,39
20181201|2018-03-21 10:30,21,128.2,128.2,127.7,127.75,19
20181201|2018-03-21 11:00,21,127.7,127.7,127.5,127.5,12
20181201|2018-03-21 11:30,21,127.4,127.65,126.85,126.85,25
20181201|2018-03-21 12:00,21,127,127.1,126.55,126.75,119
20181201|2018-03-22 04:00,22,127.25,127.25,126.95,126.95,33
20181201|2018-03-22 04:30,22,127,127,126.85,126.9,8
20181201|2018-03-22 05:00,22,126.9,126.9,126.9,126.9,19
20181201|2018-03-22 05:30,22,126.95,126.95,126.95,126.95,2
20181201|2018-03-22 06:00,22,126.85,127.15,126.85,127.1,26
20181201|2018-03-22 06:30,22,126.95,127.1,126.95,127.1,21
20181201|2018-03-22 07:00,22,127.05,127.05,126.55,126.85,63
20181201|2018-03-22 07:30,22,127,127.25,126.3,126.5,37
20181201|2018-03-22 08:00,22,126.5,126.6,126.35,126.45,44
20181201|2018-03-22 08:30,22,126.4,126.8,126,126.8,84
20181201|2018-03-22 09:00,22,126.65,126.75,126.5,126.65,53
20181201|2018-03-22 09:30,22,126.4,126.4,126.1,126.4,230
20181201|2018-03-22 10:00,22,126.45,126.55,126.45,126.5,9
20181201|2018-03-22 10:30,22,126.5,126.6,126.5,126.55,15
20181201|2018-03-22 11:00,22,126.65,127,126.45,127,29
20181201|2018-03-22 11:30,22,127,127.05,126.75,126.75,82
20181201|2018-03-22 12:00,22,126.75,126.9,126.65,126.85,97
20181201|2018-03-23 04:00,23,126.65,126.95,126.65,126.95,29
20181201|2018-03-23 04:30,23,126.65,126.75,126.5,126.5,8
20181201|2018-03-23 05:00,23,126.35,126.35,126.35,126.35,6
20181201|2018-03-23 05:30,23,126.5,126.5,126.3,126.45,30
20181201|2018-03-23 07:00,23,126.45,126.8,126.45,126.55,66
20181201|2018-03-23 07:30,23,126.4,126.4,125.6,125.75,287
20181201|2018-03-23 08:00,23,125.75,125.85,125.7,125.75,20
20181201|2018-03-23 08:30,23,125.85,125.85,125.35,125.65,16
20181201|2018-03-23 09:00,23,125.5,126.2,125.5,125.8,78
20181201|2018-03-23 09:30,23,125.7,125.8,125.55,125.7,43
20181201|2018-03-23 10:00,23,125.6,125.6,125.4,125.45,66
20181201|2018-03-23 10:30,23,125.35,125.5,125.15,125.2,23
20181201|2018-03-23 11:00,23,125.15,125.15,124.5,124.5,383
20181201|2018-03-23 11:30,23,124.5,125.05,124.45,124.8,127
20181201|2018-03-23 12:00,23,124.75,125.4,124.7,125.25,209
20181201|2018-03-26 03:00,26,125.1,125.15,124.8,125,33
20181201|2018-03-26 03:30,26,125.2,125.3,125.2,125.2,42
20181201|2018-03-26 04:30,26,125.2,125.65,125.2,125.6,11
20181201|2018-03-26 05:00,26,125.5,125.6,125.35,125.35,6
20181201|2018-03-26 05:30,26,125.3,125.3,125.15,125.15,6
20181201|2018-03-26 06:00,26,125.35,125.35,125.35,125.35,2
20181201|2018-03-26 06:30,26,125.35,125.35,125.1,125.35,8
20181201|2018-03-26 07:00,26,125.2,125.2,124.9,125.1,19
20181201|2018-03-26 07:30,26,125.15,125.2,124.6,124.8,55
20181201|2018-03-26 08:00,26,125,125.25,125,125.25,11
20181201|2018-03-26 08:30,26,125.55,126.2,125.55,126.2,47
20181201|2018-03-26 09:00,26,126.6,126.6,125.8,125.8,35
20181201|2018-03-26 09:30,26,125.85,126.05,125.8,126,20
20181201|2018-03-26 10:00,26,125.9,125.9,125.4,125.5,95
20181201|2018-03-26 10:30,26,125.65,125.75,125.5,125.65,11
20181201|2018-03-26 11:00,26,125.75,125.95,125.65,125.95,12
20181201|2018-03-26 11:30,26,126.05,126.1,125.65,125.75,112
20181201|2018-03-26 12:00,26,125.75,125.95,125.6,125.9,100
20181201|2018-03-27 03:00,27,126.15,126.25,126.1,126.15,9
20181201|2018-03-27 03:30,27,126.1,126.1,125.95,126,17
20181201|2018-03-27 04:00,27,126,126,126,126,5
20181201|2018-03-27 05:00,27,125.9,125.9,125.9,125.9,1
20181201|2018-03-27 05:30,27,125.95,126.1,125.95,126,56
20181201|2018-03-27 06:00,27,126,126.1,125.85,125.85,53
20181201|2018-03-27 06:30,27,125.75,125.75,125.5,125.5,9
20181201|2018-03-27 07:00,27,125.75,125.95,125.55,125.65,9
20181201|2018-03-27 07:30,27,125.95,126.5,125.95,126.45,93
20181201|2018-03-27 08:00,27,126.4,126.7,126.2,126.45,43
20181201|2018-03-27 08:30,27,126.5,126.7,126.25,126.4,124
20181201|2018-03-27 09:00,27,126.45,126.65,126.25,126.3,78
20181201|2018-03-27 09:30,27,126.4,127.25,126.4,126.8,323
20181201|2018-03-27 10:00,27,126.85,127.05,126.7,126.95,30
20181201|2018-03-27 10:30,27,126.95,127,126.85,127,51
20181201|2018-03-27 11:00,27,127.05,127.2,127.05,127.1,49
20181201|2018-03-27 11:30,27,127,127,126.7,126.7,25
20181201|2018-03-27 12:00,27,126.75,126.85,126.4,126.55,125
20181201|2018-03-28 03:00,28,126.8,126.8,126.2,126.2,36
20181201|2018-03-28 03:30,28,126.2,126.25,126.15,126.25,31
20181201|2018-03-28 04:00,28,126.15,126.2,126,126,23
20181201|2018-03-28 04:30,28,125.9,125.9,125.65,125.8,31
20181201|2018-03-28 05:00,28,126,126.05,126,126.05,34
20181201|2018-03-28 05:30,28,126.25,126.25,126.2,126.2,25
20181201|2018-03-28 06:00,28,126.2,126.3,126.2,126.3,7
20181201|2018-03-28 06:30,28,126.25,126.3,126.25,126.3,15
20181201|2018-03-28 07:00,28,126.35,126.5,126.25,126.25,18
20181201|2018-03-28 07:30,28,126.15,126.25,125.95,126.2,58
20181201|2018-03-28 08:00,28,126.25,126.3,125.95,125.95,28
20181201|2018-03-28 08:30,28,125.95,126.1,125.95,126.05,23
20181201|2018-03-28 09:00,28,125.95,125.95,125.65,125.85,49
20181201|2018-03-28 09:30,28,125.95,126,125.7,125.85,63
20181201|2018-03-28 10:00,28,125.8,125.95,125.8,125.8,32
20181201|2018-03-28 10:30,28,125.75,125.9,125.75,125.8,24
20181201|2018-03-28 11:00,28,125.7,125.7,125.25,125.25,20
20181201|2018-03-28 11:30,28,125.3,125.4,125.15,125.35,91
20181201|2018-03-28 12:00,28,125.25,125.6,125.15,125.45,93
20181201|2018-03-29 03:00,29,125.5,125.6,125.35,125.6,25
20181201|2018-03-29 03:30,29,125.55,125.7,125.55,125.6,10
20181201|2018-03-29 04:00,29,125.75,125.75,125.5,125.5,6
20181201|2018-03-29 04:30,29,125.45,125.45,125.45,125.45,1
20181201|2018-03-29 05:00,29,125.45,125.45,125.45,125.45,1
20181201|2018-03-29 05:30,29,125.25,125.3,125.2,125.3,21
20181201|2018-03-29 06:00,29,125.25,125.45,125.25,125.45,11
20181201|2018-03-29 06:30,29,125.8,125.8,125.65,125.7,16
20181201|2018-03-29 07:00,29,125.7,125.7,125.3,125.4,41
20181201|2018-03-29 07:30,29,125.35,125.5,125.25,125.45,35
20181201|2018-03-29 08:00,29,125.7,125.95,125.55,125.9,85
20181201|2018-03-29 08:30,29,125.85,126.25,125.75,125.9,41
20181201|2018-03-29 09:00,29,126.05,126.1,125.8,125.9,42
20181201|2018-03-29 09:30,29,126.05,126.05,125.55,125.75,24
20181201|2018-03-29 10:00,29,125.8,125.8,125.7,125.75,17
20181201|2018-03-29 10:30,29,125.85,125.9,125.65,125.65,22
20181201|2018-03-29 11:00,29,125.7,126.15,125.7,126.1,45
20181201|2018-03-29 11:30,29,126.05,126.2,126.05,126.15,16
20181201|2018-03-29 12:00,29,126.15,126.3,125.55,125.75,234
20181201|2018-04-02 06:30,2,126.45,126.5,125.8,125.8,63
20181201|2018-04-02 07:00,2,125.95,125.95,125.95,125.95,2
20181201|2018-04-02 07:30,2,125.8,126.15,125.8,126.15,9
20181201|2018-04-02 08:00,2,126.05,126.05,125.25,125.35,51
20181201|2018-04-02 08:30,2,125.3,125.4,125.15,125.3,39
20181201|2018-04-02 09:00,2,125.2,125.25,124.7,124.85,137
20181201|2018-04-02 09:30,2,124.7,124.8,124.35,124.4,158
20181201|2018-04-02 10:00,2,124.3,124.45,124.1,124.45,208
20181201|2018-04-02 10:30,2,124.45,124.5,124.2,124.2,29
20181201|2018-04-02 11:00,2,124.2,124.5,124.05,124.35,54
20181201|2018-04-02 11:30,2,124.4,124.45,124.35,124.35,45
20181201|2018-04-02 12:00,2,124.05,124.25,123.9,124,212
20181201|2018-04-03 03:00,3,124.6,124.6,124.1,124.4,70
20181201|2018-04-03 03:30,3,124.35,124.45,124.25,124.25,25
20181201|2018-04-03 04:00,3,124.3,124.5,124.3,124.35,72
20181201|2018-04-03 04:30,3,124.35,124.45,124.35,124.45,8
20181201|2018-04-03 05:00,3,124.35,124.45,124.3,124.35,21
20181201|2018-04-03 05:30,3,124.3,124.3,124.15,124.3,18
20181201|2018-04-03 06:00,3,124.25,124.6,124.15,124.6,62
20181201|2018-04-03 06:30,3,124.55,124.55,124.35,124.35,13
20181201|2018-04-03 07:00,3,124.55,124.85,124.45,124.55,39
20181201|2018-04-03 07:30,3,124.6,124.6,123.8,124.2,173
20181201|2018-04-03 08:00,3,124.15,124.3,124,124.25,44
20181201|2018-04-03 08:30,3,124,124.1,124,124.1,27
20181201|2018-04-03 09:00,3,124,124.15,124,124,38
20181201|2018-04-03 09:30,3,124,124.25,123.9,124.2,57
20181201|2018-04-03 10:00,3,124.25,124.45,124.15,124.45,92
20181201|2018-04-03 10:30,3,124.4,124.55,124.25,124.5,58
20181201|2018-04-03 11:00,3,124.45,124.5,124.4,124.45,16
20181201|2018-04-03 11:30,3,124.35,124.45,124.3,124.35,114
20181201|2018-04-03 12:00,3,124.35,124.45,124.15,124.35,140
20181201|2018-04-04 03:00,4,124.3,124.3,124,124,59
20181201|2018-04-04 03:30,4,123.9,123.95,123.8,123.95,21
20181201|2018-04-04 04:00,4,124.05,124.2,124,124.2,15
20181201|2018-04-04 04:30,4,124.15,124.25,124.15,124.25,8
20181201|2018-04-04 06:00,4,124,124.25,124,124.25,8
20181201|2018-04-04 06:30,4,124,124,123.95,123.95,29
20181201|2018-04-04 07:00,4,123.95,124.1,123.5,124,191
20181201|2018-04-04 07:30,4,124.05,124.4,124.05,124.4,53
20181201|2018-04-04 08:00,4,124.85,124.9,124.4,124.55,39
20181201|2018-04-04 08:30,4,124.4,124.7,124.35,124.6,51
20181201|2018-04-04 09:00,4,124.5,124.7,124.35,124.35,56
20181201|2018-04-04 09:30,4,124.3,124.4,124.15,124.3,26
20181201|2018-04-04 10:00,4,124.2,124.35,124.05,124.25,43
20181201|2018-04-04 10:30,4,124.3,124.3,124.05,124.25,44
20181201|2018-04-04 11:00,4,124.3,124.35,124.15,124.35,36
20181201|2018-04-04 11:30,4,124.3,124.55,124.3,124.35,29
20181201|2018-04-04 12:00,4,124.2,124.6,124.15,124.6,59
20181201|2018-04-05 03:00,5,125.15,125.15,124.85,125,59
20181201|2018-04-05 03:30,5,124.9,125.05,124.85,125,14
20181201|2018-04-05 04:00,5,124.95,125,124.95,125,3
20181201|2018-04-05 05:00,5,124.95,124.95,124.95,124.95,1
20181201|2018-04-05 06:00,5,124.65,124.8,124.65,124.8,7
20181201|2018-04-05 06:30,5,124.75,124.8,124.6,124.6,19
20181201|2018-04-05 07:00,5,124.6,125,124.6,124.95,44
20181201|2018-04-05 07:30,5,124.85,125.85,124.85,125.55,146
20181201|2018-04-05 08:00,5,125.65,125.75,125.35,125.4,81
20181201|2018-04-05 08:30,5,125.4,125.65,125.25,125.3,120
20181201|2018-04-05 09:00,5,125.35,125.45,125.25,125.3,73
20181201|2018-04-05 09:30,5,125.35,125.4,124.8,125.1,153
20181201|2018-04-05 10:00,5,125.15,125.2,125,125.15,59
20181201|2018-04-05 10:30,5,124.85,125,124.85,124.9,51
20181201|2018-04-05 11:00,5,125,125,124.6,124.95,160
20181201|2018-04-05 11:30,5,124.9,125.1,124.8,124.95,92
20181201|2018-04-05 12:00,5,125.05,125.3,125.05,125.2,173
20181201|2018-04-06 03:00,6,125.35,125.35,125.1,125.15,34
20181201|2018-04-06 03:30,6,125.05,125.05,125.05,125.05,2
20181201|2018-04-06 04:00,6,125.05,125.1,125.05,125.05,19
20181201|2018-04-06 05:00,6,125,125,124.9,124.9,113
20181201|2018-04-06 05:30,6,124.85,124.85,124.8,124.8,13
20181201|2018-04-06 06:00,6,124.75,124.8,124.75,124.8,11
20181201|2018-04-06 06:30,6,124.85,124.95,124.85,124.95,36
20181201|2018-04-06 07:00,6,125.05,125.05,124.8,124.8,69
20181201|2018-04-06 07:30,6,124.8,125.15,124.3,124.75,102
20181201|2018-04-06 08:00,6,124.85,125.05,124.85,125,87
20181201|2018-04-06 08:30,6,125.05,125.5,125.05,125.3,93
20181201|2018-04-06 09:00,6,125.2,125.4,125.1,125.1,95
20181201|2018-04-06 09:30,6,124.9,124.9,124.7,124.8,82
20181201|2018-04-06 10:00,6,124.8,124.9,124.6,124.7,24
20181201|2018-04-06 10:30,6,124.7,124.95,124.7,124.95,16
20181201|2018-04-06 11:00,6,124.55,124.65,124.55,124.6,29
20181201|2018-04-06 11:30,6,124.55,124.8,124.5,124.7,121
20181201|2018-04-06 12:00,6,124.65,124.9,124.5,124.75,76
20181201|2018-04-09 03:00,9,125.05,125.25,125.05,125.25,30
20181201|2018-04-09 03:30,9,125.2,125.2,125.1,125.1,8
20181201|2018-04-09 04:00,9,125.2,125.2,125.2,125.2,7
20181201|2018-04-09 04:30,9,125.05,125.05,125.05,125.05,4
20181201|2018-04-09 05:00,9,125.2,125.4,125.2,125.4,19
20181201|2018-04-09 05:30,9,125.5,125.5,125.25,125.25,6
20181201|2018-04-09 06:00,9,125.25,125.4,125.25,125.4,12
20181201|2018-04-09 06:30,9,125.4,125.4,125.35,125.35,8
20181201|2018-04-09 07:00,9,125.55,125.6,125.35,125.35,17
20181201|2018-04-09 07:30,9,125.45,126.65,125.45,126.35,629
20181201|2018-04-09 08:00,9,126.3,126.35,125.8,125.8,101
20181201|2018-04-09 08:30,9,125.85,126.05,125.7,125.9,79
20181201|2018-04-09 09:00,9,125.95,126,125.45,125.55,175
20181201|2018-04-09 09:30,9,125.6,126.05,125.6,125.8,82
20181201|2018-04-09 10:00,9,126,126.25,126,126.05,124
20181201|2018-04-09 10:30,9,126.1,126.2,126,126,196
20181201|2018-04-09 11:00,9,125.9,126,125.9,125.9,16
20181201|2018-04-09 11:30,9,125.95,125.95,125.7,125.75,50
20181201|2018-04-09 12:00,9,125.9,126,125.7,125.75,186
20181201|2018-04-10 03:00,10,125.8,125.85,125.6,125.7,46
20181201|2018-04-10 03:30,10,125.65,125.85,125.65,125.85,39
20181201|2018-04-10 04:00,10,125.5,125.5,125.4,125.5,20
20181201|2018-04-10 04:30,10,125.5,125.6,125.4,125.4,41
20181201|2018-04-10 05:00,10,125.35,125.6,125.35,125.55,95
20181201|2018-04-10 05:30,10,125.7,125.7,125.7,125.7,1
20181201|2018-04-10 06:00,10,125.45,125.55,125.45,125.5,17
20181201|2018-04-10 06:30,10,125.55,125.75,125.55,125.65,17
20181201|2018-04-10 07:00,10,125.7,125.95,125.65,125.75,48
20181201|2018-04-10 07:30,10,125.75,125.75,124.85,125,63
20181201|2018-04-10 08:00,10,125,125.1,124.55,124.75,75
20181201|2018-04-10 08:30,10,124.65,124.8,124.6,124.75,46
20181201|2018-04-10 09:00,10,124.8,125,124.75,124.85,53
20181201|2018-04-10 09:30,10,124.8,124.9,124.65,124.7,69
20181201|2018-04-10 10:00,10,124.7,124.85,124.45,124.8,178
20181201|2018-04-10 10:30,10,124.9,124.95,124.75,124.9,46
20181201|2018-04-10 11:00,10,124.6,124.75,124.6,124.7,50
20181201|2018-04-10 11:30,10,124.7,124.9,124.65,124.85,91
20181201|2018-04-10 12:00,10,124.9,125.1,124.8,124.8,358
20181201|2018-04-11 03:00,11,125.3,125.3,124.8,124.8,43
20181201|2018-04-11 03:30,11,124.8,124.95,124.75,124.95,15
20181201|2018-04-11 04:00,11,125,125,124.95,125,16
20181201|2018-04-11 04:30,11,125.1,125.1,125.1,125.1,2
20181201|2018-04-11 05:00,11,125.05,125.1,124.95,124.95,21
20181201|2018-04-11 05:30,11,124.95,125,124.9,124.9,5
20181201|2018-04-11 06:00,11,124.95,124.95,124.6,124.6,51
20181201|2018-04-11 06:30,11,124.7,124.8,124.7,124.8,5
20181201|2018-04-11 07:00,11,124.5,124.65,124.15,124.55,165
20181201|2018-04-11 07:30,11,124.5,124.5,124.3,124.45,119
20181201|2018-04-11 08:00,11,124.45,124.85,124.4,124.7,146
20181201|2018-04-11 08:30,11,124.7,125,124.65,124.95,81
20181201|2018-04-11 09:00,11,125.05,125.5,124.95,125.3,172
20181201|2018-04-11 09:30,11,125.25,125.35,125.15,125.2,49
20181201|2018-04-11 10:00,11,125.2,125.25,125.1,125.25,47
20181201|2018-04-11 10:30,11,125.2,125.35,125.2,125.2,32
20181201|2018-04-11 11:00,11,125.35,125.7,125.25,125.25,55
20181201|2018-04-11 11:30,11,125.35,125.65,125.35,125.6,41
20181201|2018-04-11 12:00,11,125.65,125.75,125.45,125.75,117
20181201|2018-04-12 03:00,12,125.95,125.95,125.5,125.5,51
20181201|2018-04-12 04:00,12,125.3,125.5,125.3,125.3,10
20181201|2018-04-12 04:30,12,125.4,125.5,125.4,125.45,30
20181201|2018-04-12 05:00,12,125.45,125.45,125.45,125.45,3
20181201|2018-04-12 05:30,12,125.45,125.45,125.45,125.45,4
20181201|2018-04-12 06:00,12,125.35,125.35,125.35,125.35,6
20181201|2018-04-12 06:30,12,125.5,125.6,125.4,125.4,14
20181201|2018-04-12 07:00,12,125.3,125.3,125.25,125.25,14
20181201|2018-04-12 07:30,12,125.3,125.55,125.2,125.25,61
20181201|2018-04-12 08:00,12,125.35,125.35,125.1,125.2,67
20181201|2018-04-12 08:30,12,125.25,125.4,125.2,125.4,98
20181201|2018-04-12 09:00,12,125.4,125.4,125,125.2,54
20181201|2018-04-12 09:30,12,125.2,125.3,124.85,125,80
20181201|2018-04-12 10:00,12,125.05,125.05,124.8,124.9,88
20181201|2018-04-12 10:30,12,124.9,125.1,124.9,125,62
20181201|2018-04-12 11:00,12,125,125.15,124.95,125.15,42
20181201|2018-04-12 11:30,12,125.2,125.2,125.05,125.2,25
20181201|2018-04-12 12:00,12,125.2,125.45,125.1,125.1,258
20181201|2018-04-13 03:00,13,125.55,125.55,125.25,125.25,57
20181201|2018-04-13 03:30,13,125.3,125.3,125.25,125.3,10
20181201|2018-04-13 04:00,13,125.4,125.5,125.4,125.5,17
20181201|2018-04-13 04:30,13,125.6,125.6,125.55,125.55,22
20181201|2018-04-13 05:00,13,125.6,125.6,125.5,125.5,43
20181201|2018-04-13 05:30,13,125.5,125.65,125.45,125.6,27
20181201|2018-04-13 06:30,13,125.4,125.4,125.4,125.4,4
20181201|2018-04-13 07:00,13,125.35,125.5,125.3,125.45,54
20181201|2018-04-13 07:30,13,125.6,126.5,125.6,125.9,144
20181201|2018-04-13 08:00,13,125.9,125.9,125.25,125.35,74
20181201|2018-04-13 08:30,13,125.35,125.35,125,125,55
20181201|2018-04-13 09:00,13,125.3,125.3,124.95,125,200
20181201|2018-04-13 09:30,13,124.9,125,124.75,124.95,173
20181201|2018-04-13 10:00,13,124.9,124.9,124.7,124.85,51
20181201|2018-04-13 10:30,13,124.9,125.1,124.9,125.05,52
20181201|2018-04-13 11:00,13,125,125.1,124.95,125.05,14
20181201|2018-04-13 11:30,13,125.05,125.05,125,125.05,10
20181201|2018-04-13 12:00,13,124.95,125.05,124.8,124.9,165
20181201|2018-04-16 03:00,16,124.85,124.9,124.8,124.8,82
20181201|2018-04-16 03:30,16,124.65,124.7,124.55,124.65,30
20181201|2018-04-16 04:00,16,124.55,124.65,124.5,124.5,249
20181201|2018-04-16 04:30,16,124.45,124.65,124.45,124.65,7
20181201|2018-04-16 05:00,16,124.65,124.75,124.6,124.7,80
20181201|2018-04-16 05:30,16,124.7,124.7,124.6,124.65,5
20181201|2018-04-16 06:00,16,124.65,124.65,124.6,124.6,9
20181201|2018-04-16 06:30,16,124.6,124.6,124.55,124.6,44
20181201|2018-04-16 07:00,16,124.55,124.65,124.55,124.65,34
20181201|2018-04-16 07:30,16,124.65,124.85,124.65,124.65,148
20181201|2018-04-16 08:00,16,124.65,124.75,124.6,124.7,23
20181201|2018-04-16 08:30,16,124.7,124.7,123.75,123.8,541
20181201|2018-04-16 09:00,16,123.85,124.05,123.7,123.85,87
20181201|2018-04-16 09:30,16,123.85,123.85,122.95,123.15,662
20181201|2018-04-16 10:00,16,123.1,123.1,122.75,122.85,70
20181201|2018-04-16 10:30,16,122.75,122.85,122.35,122.55,365
20181201|2018-04-16 11:00,16,122.45,122.8,122.3,122.65,319
20181201|2018-04-16 11:30,16,122.5,122.8,122.3,122.45,146
20181201|2018-04-16 12:00,16,122.35,122.45,122.05,122.15,525
20181201|2018-04-17 03:00,17,122.5,122.5,122.25,122.45,44
20181201|2018-04-17 03:30,17,122.3,122.35,122.05,122.1,200
20181201|2018-04-17 04:00,17,122.15,122.2,122.05,122.15,14
20181201|2018-04-17 04:30,17,122.15,122.3,122.05,122.15,100
20181201|2018-04-17 05:00,17,122.2,122.3,122.1,122.25,22
20181201|2018-04-17 05:30,17,122.2,122.2,122,122.05,134
20181201|2018-04-17 06:00,17,122.05,122.1,121.85,121.95,83
20181201|2018-04-17 06:30,17,121.85,122,121.85,121.9,26
20181201|2018-04-17 07:00,17,121.85,121.85,121.25,121.5,159
20181201|2018-04-17 07:30,17,121.45,121.8,121.25,121.45,74
20181201|2018-04-17 08:00,17,121.3,121.95,121.3,121.9,310
20181201|2018-04-17 08:30,17,121.8,122.15,121.55,121.65,70
20181201|2018-04-17 09:00,17,121.65,121.65,121.45,121.65,35
20181201|2018-04-17 09:30,17,121.65,121.8,121.5,121.65,113
20181201|2018-04-17 10:00,17,121.7,121.7,121.1,121.35,236
20181201|2018-04-17 10:30,17,121.4,121.8,121.35,121.7,91
20181201|2018-04-17 11:00,17,121.8,121.9,121.55,121.9,75
20181201|2018-04-17 11:30,17,121.85,122.05,121.6,121.65,127
20181201|2018-04-17 12:00,17,121.6,121.85,121.55,121.6,249
20181201|2018-04-18 03:00,18,121.9,121.9,121.45,121.45,59
20181201|2018-04-18 03:30,18,121.5,121.55,121.5,121.55,6
20181201|2018-04-18 04:00,18,121.5,121.65,121.5,121.6,52
20181201|2018-04-18 05:00,18,121.7,121.8,121.6,121.75,51
20181201|2018-04-18 05:30,18,121.9,121.9,121.9,121.9,2
20181201|2018-04-18 06:00,18,121.85,121.85,121.85,121.85,4
20181201|2018-04-18 06:30,18,121.85,121.85,121.75,121.75,15
20181201|2018-04-18 07:00,18,121.75,122.2,121.75,121.95,62
20181201|2018-04-18 07:30,18,121.75,121.75,121.4,121.7,52
20181201|2018-04-18 08:00,18,121.8,122.15,121.8,122.1,49
20181201|2018-04-18 08:30,18,122,122,121.7,121.9,106
20181201|2018-04-18 09:00,18,121.9,123.2,121.9,122.95,200
20181201|2018-04-18 09:30,18,123.05,123.1,122.95,122.95,94
20181201|2018-04-18 10:00,18,122.9,123.15,122.7,123.05,134
20181201|2018-04-18 10:30,18,123.15,123.15,122.95,123.05,258
20181201|2018-04-18 11:00,18,122.95,123.15,122.95,123.1,76
20181201|2018-04-18 11:30,18,123.05,123.05,122.85,122.95,93
20181201|2018-04-18 12:00,18,122.95,123.1,122.6,122.65,131
20181201|2018-04-19 03:00,19,122.8,122.9,122.75,122.75,26
20181201|2018-04-19 03:30,19,122.75,123.1,122.75,122.85,55
20181201|2018-04-19 04:00,19,122.85,122.95,122.75,122.75,14
20181201|2018-04-19 04:30,19,122.6,122.7,122.5,122.6,21
20181201|2018-04-19 05:00,19,122.5,122.6,122.5,122.6,6
20181201|2018-04-19 05:30,19,122.65,122.65,122.65,122.65,1
20181201|2018-04-19 06:00,19,122.7,122.7,122.55,122.6,12
20181201|2018-04-19 06:30,19,122.75,122.9,122.75,122.85,36
20181201|2018-04-19 07:00,19,123,123.05,122.75,122.75,16
20181201|2018-04-19 07:30,19,122.9,122.9,122.3,122.85,127
20181201|2018-04-19 08:00,19,122.95,123.1,122.6,122.75,131
20181201|2018-04-19 08:30,19,122.7,122.7,122.15,122.55,142
20181201|2018-04-19 09:00,19,122.55,122.6,122.2,122.25,148
20181201|2018-04-19 09:30,19,122.25,122.25,121.9,122.2,144
20181201|2018-04-19 10:00,19,122.15,122.25,122.05,122.25,67
20181201|2018-04-19 10:30,19,122.2,122.2,121.85,121.85,68
20181201|2018-04-19 11:00,19,121.85,121.85,121.6,121.7,41
20181201|2018-04-19 11:30,19,121.65,121.8,121.4,121.45,124
20181201|2018-04-19 12:00,19,121.55,122.25,121.5,122.25,365
20181201|2018-04-20 03:00,20,122.5,122.5,122.1,122.2,52
20181201|2018-04-20 03:30,20,122.2,122.2,122,122,13
20181201|2018-04-20 04:00,20,121.9,121.95,121.9,121.95,11
20181201|2018-04-20 04:30,20,122.3,122.3,122.2,122.25,22
20181201|2018-04-20 05:30,20,122.25,122.25,122.2,122.2,13
20181201|2018-04-20 06:00,20,122.2,122.2,122.2,122.2,1
20181201|2018-04-20 06:30,20,122,122,122,122,1
20181201|2018-04-20 07:00,20,122.1,122.15,121.95,122.15,30
20181201|2018-04-20 07:30,20,122.15,122.25,121.95,122.25,29
20181201|2018-04-20 08:00,20,122.45,122.45,122.3,122.4,23
20181201|2018-04-20 08:30,20,122.45,122.6,122.35,122.6,61
20181201|2018-04-20 09:00,20,122.6,122.9,122.6,122.9,33
20181201|2018-04-20 09:30,20,123.05,123.15,122.9,123.15,47
20181201|2018-04-20 10:00,20,123.05,123.5,123.05,123.15,222
20181201|2018-04-20 10:30,20,123.2,123.2,122.95,123.05,43
20181201|2018-04-20 11:00,20,123,123.2,123,123.1,16
20181201|2018-04-20 11:30,20,123.1,123.3,123.1,123.25,24
20181201|2018-04-20 12:00,20,123.2,123.4,122.95,122.95,302
20181201|2018-04-23 03:00,23,123.7,124.1,123.7,123.8,67
20181201|2018-04-23 03:30,23,123.9,124.25,123.9,124.05,108
20181201|2018-04-23 04:00,23,124.05,124.05,123.95,123.95,2
20181201|2018-04-23 04:30,23,123.95,124,123.95,124,5
20181201|2018-04-23 05:00,23,124,124.2,124,124.2,14
20181201|2018-04-23 05:30,23,124.25,124.25,124.2,124.25,9
20181201|2018-04-23 06:00,23,124.25,124.3,124.2,124.3,41
20181201|2018-04-23 06:30,23,124.45,124.55,124.3,124.4,43
20181201|2018-04-23 07:00,23,124.45,124.7,124.3,124.5,105
20181201|2018-04-23 07:30,23,124.7,124.8,124.55,124.6,21
20181201|2018-04-23 08:00,23,124.6,124.6,124.15,124.45,77
20181201|2018-04-23 08:30,23,124.4,124.7,124.4,124.4,59
20181201|2018-04-23 09:00,23,124.6,124.65,124.25,124.45,58
20181201|2018-04-23 09:30,23,124.5,124.7,124.4,124.55,151
20181201|2018-04-23 10:00,23,124.55,124.65,124.5,124.65,21
20181201|2018-04-23 10:30,23,124.65,124.65,124.4,124.4,127
20181201|2018-04-23 11:00,23,124.4,124.4,123.7,124.1,126
20181201|2018-04-23 11:30,23,123.95,124.4,123.95,124.4,21
20181201|2018-04-23 12:00,23,124.3,124.55,124.05,124.25,47
20181201|2018-04-24 03:00,24,124.5,124.55,124.1,124.2,91
20181201|2018-04-24 03:30,24,124.2,124.25,124.2,124.2,18
20181201|2018-04-24 04:00,24,124.05,124.25,124.05,124.25,5
20181201|2018-04-24 04:30,24,124.15,124.35,124.15,124.3,47
20181201|2018-04-24 05:00,24,124.4,124.4,124.4,124.4,1
20181201|2018-04-24 05:30,24,124.2,124.2,124.15,124.15,2
20181201|2018-04-24 06:00,24,124.2,124.2,124.2,124.2,1
20181201|2018-04-24 06:30,24,124.2,124.35,124.2,124.25,58
20181201|2018-04-24 07:00,24,124.4,124.55,124.25,124.55,78
20181201|2018-04-24 07:30,24,124.55,125.7,124.5,125.6,278
20181201|2018-04-24 08:00,24,125.55,125.6,125.3,125.3,184
20181201|2018-04-24 08:30,24,125.3,125.6,124.95,125.25,148
20181201|2018-04-24 09:00,24,125.25,125.55,124.8,125,163
20181201|2018-04-24 09:30,24,124.95,125.15,124.8,125.15,53
20181201|2018-04-24 10:00,24,125.05,125.4,125.05,125.25,75
20181201|2018-04-24 10:30,24,125.35,125.6,125.25,125.3,154
20181201|2018-04-24 11:00,24,125.35,125.5,125.25,125.45,95
20181201|2018-04-24 11:30,24,125.6,126,125.5,125.9,143
20181201|2018-04-24 12:00,24,125.95,126.2,125.85,125.85,355
20181201|2018-04-25 03:00,25,126.25,126.25,126.05,126.2,33
20181201|2018-04-25 03:30,25,126.15,126.2,126.15,126.2,25
20181201|2018-04-25 04:00,25,126.15,126.2,126.15,126.2,12
20181201|2018-04-25 04:30,25,126.25,126.25,126.2,126.25,17
20181201|2018-04-25 05:00,25,126.25,126.25,126.15,126.2,28
20181201|2018-04-25 05:30,25,126.15,126.15,126.05,126.1,38
20181201|2018-04-25 06:00,25,126,126,125.45,125.45,45
20181201|2018-04-25 06:30,25,125.5,125.5,125.2,125.45,39
20181201|2018-04-25 07:00,25,125.35,125.35,124.95,125.2,150
20181201|2018-04-25 07:30,25,125.25,125.25,123.35,123.9,268
20181201|2018-04-25 08:00,25,123.85,124.2,123.8,124.1,46
20181201|2018-04-25 08:30,25,124.2,124.3,123.95,123.95,127
20181201|2018-04-25 09:00,25,124,124,123.65,123.75,111
20181201|2018-04-25 09:30,25,123.65,123.85,123.15,123.15,105
20181201|2018-04-25 10:00,25,123.5,123.6,123.3,123.6,18
20181201|2018-04-25 10:30,25,123.7,123.95,123.6,123.8,154
20181201|2018-04-25 11:00,25,123.85,123.95,123.65,123.85,93
20181201|2018-04-25 11:30,25,123.8,124.1,123.8,124.1,176
20181201|2018-04-25 12:00,25,124.15,124.65,124,124.6,301
20181201|2018-04-26 03:00,26,124.85,124.85,124.55,124.55,25
20181201|2018-04-26 03:30,26,124.6,124.6,124.55,124.55,16
20181201|2018-04-26 04:00,26,124.6,124.9,124.6,124.9,74
20181201|2018-04-26 04:30,26,124.9,124.95,124.9,124.95,4
20181201|2018-04-26 05:00,26,124.9,124.9,124.9,124.9,1
20181201|2018-04-26 05:30,26,124.8,124.9,124.8,124.8,12
20181201|2018-04-26 06:00,26,124.9,125.45,124.9,125.45,18
20181201|2018-04-26 06:30,26,125.3,125.35,125.2,125.2,11
20181201|2018-04-26 07:00,26,125.3,125.45,125.15,125.25,67
20181201|2018-04-26 07:30,26,125.3,125.75,125.3,125.65,128
20181201|2018-04-26 08:00,26,125.45,125.6,125.05,125.55,61
20181201|2018-04-26 08:30,26,125.55,125.6,124.95,125.05,138
20181201|2018-04-26 09:00,26,125.1,125.1,124.65,125.05,40
20181201|2018-04-26 09:30,26,125.05,125.25,124.95,125.15,116
20181201|2018-04-26 10:00,26,125.05,125.2,124.85,124.85,164
20181201|2018-04-26 10:30,26,124.85,125.05,124.8,125.05,94
20181201|2018-04-26 11:00,26,125.15,125.3,125.1,125.25,86
20181201|2018-04-26 11:30,26,125.4,125.4,125.2,125.2,57
20181201|2018-04-26 12:00,26,125.2,125.3,125,125,132
20181201|2018-04-27 03:00,27,125.25,125.4,125.1,125.4,21
20181201|2018-04-27 03:30,27,125.3,125.3,125.25,125.25,8
20181201|2018-04-27 04:00,27,125.15,125.15,124.95,124.95,16
20181201|2018-04-27 04:30,27,125,125.15,125,125.15,5
20181201|2018-04-27 05:00,27,125.2,125.2,125.2,125.2,3
20181201|2018-04-27 05:30,27,125.15,125.15,125.15,125.15,1
20181201|2018-04-27 06:00,27,125,125.1,124.95,125.1,23
20181201|2018-04-27 06:30,27,125.25,125.25,125.25,125.25,1
20181201|2018-04-27 07:00,27,125.2,125.3,125.2,125.25,4
20181201|2018-04-27 07:30,27,125.5,125.95,125.5,125.85,102
20181201|2018-04-27 08:00,27,125.75,125.9,125.65,125.75,100
20181201|2018-04-27 08:30,27,125.85,125.9,125.5,125.75,79
20181201|2018-04-27 09:00,27,125.9,127.8,125.8,127.4,205
20181201|2018-04-27 09:30,27,127.3,127.5,126.6,126.7,211
20181201|2018-04-27 10:00,27,126.7,127.05,126.7,127,108
20181201|2018-04-27 10:30,27,127.1,127.25,127.05,127.1,48
20181201|2018-04-27 11:00,27,127.2,127.2,127.05,127.05,31
20181201|2018-04-27 11:30,27,127.1,127.3,127.1,127.3,71
20181201|2018-04-27 12:00,27,127.4,127.95,127.4,127.65,277
20181201|2018-04-30 03:00,30,127.9,127.9,127.55,127.65,28
20181201|2018-04-30 03:30,30,127.35,127.45,127.35,127.45,7
20181201|2018-04-30 04:00,30,127.15,127.25,127.15,127.25,3
20181201|2018-04-30 04:30,30,127.3,127.3,127.25,127.3,25
20181201|2018-04-30 05:00,30,127.4,127.4,127.4,127.4,23
20181201|2018-04-30 05:30,30,127.45,127.45,127.45,127.45,1
20181201|2018-04-30 06:00,30,127.55,127.55,127.35,127.4,59
20181201|2018-04-30 06:30,30,127.4,127.45,127.4,127.4,7
20181201|2018-04-30 07:00,30,127.25,127.4,126.9,127.4,41
20181201|2018-04-30 07:30,30,127.6,127.7,127.35,127.45,62
20181201|2018-04-30 08:00,30,127.45,127.7,127.35,127.65,77
20181201|2018-04-30 08:30,30,127.65,128.35,127.6,128.1,249
20181201|2018-04-30 09:00,30,128,128.5,128,128.25,98
20181201|2018-04-30 09:30,30,128.2,128.55,128.2,128.4,91
20181201|2018-04-30 10:00,30,128.3,128.5,127.65,127.75,120
20181201|2018-04-30 10:30,30,127.75,127.9,127.4,127.75,71
20181201|2018-04-30 11:00,30,127.8,127.95,127.7,127.7,43
20181201|2018-04-30 11:30,30,127.65,127.9,127.35,127.9,60
20181201|2018-04-30 12:00,30,127.95,128.35,127.85,128.2,342
20181201|2018-05-01 03:00,1,128.1,128.1,127.9,128,34
20181201|2018-05-01 03:30,1,127.95,127.95,127.95,127.95,1
20181201|2018-05-01 04:30,1,127.7,127.85,127.7,127.7,6
20181201|2018-05-01 05:00,1,127.75,127.8,127.7,127.8,12
20181201|2018-05-01 06:00,1,127.9,127.9,127.75,127.85,7
20181201|2018-05-01 06:30,1,128.35,128.35,128.35,128.35,6
20181201|2018-05-01 07:00,1,128.45,128.45,128.15,128.25,22
20181201|2018-05-01 07:30,1,128.35,128.55,127.9,128.55,88
20181201|2018-05-01 08:00,1,128.4,128.55,128.35,128.4,80
20181201|2018-05-01 08:30,1,128.3,128.9,128.3,128.9,181
20181201|2018-05-01 09:00,1,128.9,129.2,128.7,129.2,110
20181201|2018-05-01 09:30,1,129.05,129.65,128.7,129.55,210
20181201|2018-05-01 10:00,1,129.45,129.5,129.2,129.4,125
20181201|2018-05-01 10:30,1,129.3,129.5,129.25,129.5,51
20181201|2018-05-01 11:00,1,129.6,129.95,129.5,129.9,148
20181201|2018-05-01 11:30,1,129.9,130.5,129.8,130.5,143
20181201|2018-05-01 12:00,1,130.4,130.8,130.25,130.5,238
20181201|2018-05-02 03:00,2,130.2,130.6,130.15,130.6,90
20181201|2018-05-02 03:30,2,130.6,130.65,130.5,130.6,52
20181201|2018-05-02 04:00,2,130.55,130.65,130.45,130.6,47
20181201|2018-05-02 04:30,2,130.55,130.65,130.5,130.55,23
20181201|2018-05-02 05:00,2,130.55,130.55,130.45,130.55,21
20181201|2018-05-02 05:30,2,130.55,130.75,130.55,130.65,17
20181201|2018-05-02 06:00,2,130.75,130.95,130.75,130.8,56
20181201|2018-05-02 06:30,2,130.75,130.95,130.75,130.9,34
20181201|2018-05-02 07:00,2,130.95,131.25,130.75,130.9,186
20181201|2018-05-02 07:30,2,131,131.05,130.65,130.9,118
20181201|2018-05-02 08:00,2,130.9,131.25,130.75,131.05,104
20181201|2018-05-02 08:30,2,131.1,131.5,131.1,131.3,185
20181201|2018-05-02 09:00,2,131.25,131.4,131.15,131.35,121
20181201|2018-05-02 09:30,2,131.35,131.5,130.95,130.95,373
20181201|2018-05-02 10:00,2,130.9,131,130.4,130.8,283
20181201|2018-05-02 10:30,2,130.8,130.8,129.9,130,581
20181201|2018-05-02 11:00,2,130.1,130.25,129.9,130.05,146
20181201|2018-05-02 11:30,2,130.1,130.25,129.9,130.1,120
20181201|2018-05-02 12:00,2,130.1,130.1,129.35,129.65,281
20181201|2018-05-03 03:00,3,129.25,130.05,129.25,130.05,130
20181201|2018-05-03 03:30,3,130.05,130.05,129.85,129.85,64
20181201|2018-05-03 04:00,3,129.95,130.25,129.95,130.25,6
20181201|2018-05-03 04:30,3,130.15,130.35,130.05,130.35,23
20181201|2018-05-03 05:00,3,130.25,130.35,130.15,130.15,37
20181201|2018-05-03 05:30,3,130.1,130.15,130,130.05,66
20181201|2018-05-03 06:00,3,130.1,130.3,130.1,130.25,18
20181201|2018-05-03 06:30,3,130.2,130.3,130.2,130.3,9
20181201|2018-05-03 07:00,3,130.45,130.55,130.3,130.45,96
20181201|2018-05-03 07:30,3,130.75,130.9,130.55,130.9,123
20181201|2018-05-03 08:00,3,130.65,130.8,129.8,130.6,226
20181201|2018-05-03 08:30,3,130.8,130.9,130.6,130.6,221
20181201|2018-05-03 09:00,3,130.7,131.05,130.6,130.7,124
20181201|2018-05-03 09:30,3,130.7,130.9,130.4,130.45,166
20181201|2018-05-03 10:00,3,130.45,130.5,129.65,130.5,202
20181201|2018-05-03 10:30,3,130.4,130.85,130.4,130.65,127
20181201|2018-05-03 11:00,3,130.8,130.9,130.7,130.7,80
20181201|2018-05-03 11:30,3,130.75,130.8,130.15,130.3,77
20181201|2018-05-03 12:00,3,130.25,130.25,129.85,130,206
20181201|2018-05-04 03:00,4,130,130.4,130,130.4,85
20181201|2018-05-04 03:30,4,130.4,130.4,130.25,130.25,30
20181201|2018-05-04 04:00,4,130.2,130.45,130.2,130.45,18
20181201|2018-05-04 04:30,4,130.2,130.2,130.1,130.15,37
20181201|2018-05-04 05:00,4,130.15,130.15,130.05,130.1,4
20181201|2018-05-04 05:30,4,130,130,129.8,129.8,18
20181201|2018-05-04 06:00,4,129.6,129.7,129.6,129.7,5
20181201|2018-05-04 06:30,4,129.75,129.75,129.35,129.45,14
20181201|2018-05-04 07:00,4,129.4,130.05,129.15,129.8,117
20181201|2018-05-04 07:30,4,129.95,130.4,129.65,130.05,207
20181201|2018-05-04 08:00,4,129.85,130.1,129.3,129.45,52
20181201|2018-05-04 08:30,4,129.4,129.55,128.25,128.55,85
20181201|2018-05-04 09:00,4,128.55,129.05,128.55,129.05,21
20181201|2018-05-04 09:30,4,129.05,129.4,129,129.3,60
20181201|2018-05-04 10:00,4,129.2,129.35,128.95,128.95,52
20181201|2018-05-04 10:30,4,128.85,129.35,128.85,129.35,54
20181201|2018-05-04 11:00,4,129.5,129.55,129.25,129.25,109
20181201|2018-05-04 11:30,4,129.3,129.3,128.65,128.65,142
20181201|2018-05-04 12:00,4,128.7,128.9,128,128.9,411
20181201|2018-05-07 06:30,7,128.35,128.55,126.9,127.6,198
20181201|2018-05-07 07:00,7,127.5,127.65,127.05,127.05,229
20181201|2018-05-07 07:30,7,127.35,127.5,126.7,126.7,58
20181201|2018-05-07 08:00,7,126.7,126.95,126.45,126.85,56
20181201|2018-05-07 08:30,7,126.95,126.95,126.05,126.1,99
20181201|2018-05-07 09:00,7,126.15,126.25,126.05,126.05,80
20181201|2018-05-07 09:30,7,126.15,126.3,125.8,125.85,481
20181201|2018-05-07 10:00,7,125.85,126.25,125.8,126.25,108
20181201|2018-05-07 10:30,7,126.25,126.45,126.05,126.05,93
20181201|2018-05-07 11:00,7,126.1,126.25,126.05,126.15,82
20181201|2018-05-07 11:30,7,126.3,126.3,125.95,126,42
20181201|2018-05-07 12:00,7,126,126.6,125.95,126.5,79
20181201|2018-05-08 03:00,8,126.5,126.7,126.3,126.3,29
20181201|2018-05-08 03:30,8,126.25,126.4,126.2,126.35,18
20181201|2018-05-08 04:00,8,126.4,126.4,126.3,126.3,12
20181201|2018-05-08 04:30,8,126.3,126.35,126.3,126.35,16
20181201|2018-05-08 05:00,8,126.45,126.5,126.4,126.5,59
20181201|2018-05-08 05:30,8,126.45,126.45,126.45,126.45,10
20181201|2018-05-08 06:00,8,126.45,126.45,126.45,126.45,32
20181201|2018-05-08 06:30,8,126.5,126.5,126.45,126.5,98
20181201|2018-05-08 07:00,8,126.5,126.6,126.3,126.5,137
20181201|2018-05-08 07:30,8,126.5,127.25,126.5,127.25,109
20181201|2018-05-08 08:00,8,127.25,127.4,127.2,127.3,252
20181201|2018-05-08 08:30,8,127.3,127.35,126.5,126.6,179
20181201|2018-05-08 09:00,8,126.5,126.75,126.35,126.4,63
20181201|2018-05-08 09:30,8,126.3,126.4,125.95,126.05,90
20181201|2018-05-08 10:00,8,125.9,126.05,125.5,125.85,25
20181201|2018-05-08 10:30,8,125.9,126.05,125.8,125.9,44
20181201|2018-05-08 11:00,8,125.85,126.1,125.65,125.75,34
20181201|2018-05-08 11:30,8,125.75,125.85,125.35,125.35,92
20181201|2018-05-08 12:00,8,125.35,125.7,125.2,125.45,278
20181201|2018-05-09 03:00,9,125.35,125.7,125.35,125.55,66
20181201|2018-05-09 03:30,9,125.5,125.5,125.5,125.5,14
20181201|2018-05-09 04:00,9,125.35,125.35,125.25,125.25,14
20181201|2018-05-09 04:30,9,125.05,125.05,125,125.05,19
20181201|2018-05-09 05:00,9,125,125.05,124.95,125.05,31
20181201|2018-05-09 05:30,9,125.1,125.1,125.05,125.1,19
20181201|2018-05-09 06:00,9,125.35,125.35,125.3,125.3,8
20181201|2018-05-09 06:30,9,125.15,125.15,125.1,125.15,21
20181201|2018-05-09 07:00,9,125.05,125.15,124.65,125.15,47
20181201|2018-05-09 07:30,9,125.2,125.45,125.1,125.15,11
20181201|2018-05-09 08:00,9,125.05,125.45,125.05,125.3,128
20181201|2018-05-09 08:30,9,125.15,125.2,124.8,124.9,50
20181201|2018-05-09 09:00,9,124.7,124.9,124.7,124.9,43
20181201|2018-05-09 09:30,9,124.9,125.15,124.85,125.15,45
20181201|2018-05-09 10:00,9,125.15,125.15,124.8,125,36
20181201|2018-05-09 10:30,9,124.8,124.8,124.65,124.7,56
20181201|2018-05-09 11:00,9,124.75,124.85,124.7,124.7,14
20181201|2018-05-09 11:30,9,124.8,124.8,124.55,124.55,107
20181201|2018-05-09 12:00,9,124.6,124.7,124.5,124.5,216
20181201|2018-05-10 03:00,10,124.4,124.45,124.2,124.2,101
20181201|2018-05-10 03:30,10,124.25,124.35,124.2,124.35,60
20181201|2018-05-10 04:00,10,124.35,124.55,124.35,124.55,2
20181201|2018-05-10 04:30,10,124.55,124.55,124.45,124.5,3
20181201|2018-05-10 05:00,10,124.55,124.6,124.55,124.6,9
20181201|2018-05-10 05:30,10,124.5,124.5,124.5,124.5,1
20181201|2018-05-10 06:00,10,124.65,124.65,124.45,124.45,8
20181201|2018-05-10 06:30,10,124.4,124.4,124.4,124.4,8
20181201|2018-05-10 07:00,10,124.45,124.45,124.25,124.25,32
20181201|2018-05-10 07:30,10,124.45,124.7,124.2,124.25,50
20181201|2018-05-10 08:00,10,124.3,125.05,124.25,124.85,94
20181201|2018-05-10 08:30,10,124.95,125.3,124.95,124.95,62
20181201|2018-05-10 09:00,10,125,125.05,124.85,124.95,46
20181201|2018-05-10 09:30,10,124.95,125.25,124.85,124.85,51
20181201|2018-05-10 10:00,10,124.8,124.95,124.75,124.75,19
20181201|2018-05-10 10:30,10,124.85,125.05,124.75,124.75,18
20181201|2018-05-10 11:00,10,124.85,125,124.8,124.9,28
20181201|2018-05-10 11:30,10,124.95,125.05,124.85,124.85,42
20181201|2018-05-10 12:00,10,124.9,125.35,124.8,125.35,158
20181201|2018-05-11 03:00,11,125.3,125.4,125.15,125.2,23
20181201|2018-05-11 03:30,11,125.25,125.3,125.1,125.3,25
20181201|2018-05-11 04:00,11,125.2,125.2,125.2,125.2,10
20181201|2018-05-11 04:30,11,125.15,125.15,125.15,125.15,1
20181201|2018-05-11 05:00,11,125.2,125.25,125.2,125.25,54
20181201|2018-05-11 05:30,11,124.95,124.95,124.95,124.95,2
20181201|2018-05-11 06:30,11,125.25,125.25,125.25,125.25,1
20181201|2018-05-11 07:00,11,125.15,125.25,124.6,124.8,36
20181201|2018-05-11 07:30,11,124.75,124.8,124.65,124.7,33
20181201|2018-05-11 08:00,11,124.85,125.35,124.85,125.25,45
20181201|2018-05-11 08:30,11,125.15,125.15,125.1,125.15,28
20181201|2018-05-11 09:00,11,125.1,125.1,124.75,124.75,48
20181201|2018-05-11 09:30,11,124.7,125.1,124.7,125,21
20181201|2018-05-11 10:00,11,124.9,125,124.7,124.9,41
20181201|2018-05-11 10:30,11,125,125.15,124.95,125.1,77
20181201|2018-05-11 11:00,11,125.05,125.15,124.9,125,65
20181201|2018-05-11 11:30,11,125.1,125.1,124.8,124.85,38
20181201|2018-05-11 12:00,11,124.85,125.3,124.8,125.05,162
20181201|2018-05-14 03:00,14,124.95,125,124.85,124.9,14
20181201|2018-05-14 03:30,14,124.75,124.75,124.2,124.4,172
20181201|2018-05-14 04:00,14,124.4,124.55,124.4,124.55,7
20181201|2018-05-14 04:30,14,124.5,124.5,124.5,124.5,5
20181201|2018-05-14 05:30,14,124.4,124.45,124.4,124.45,11
20181201|2018-05-14 06:00,14,124.35,124.35,124.35,124.35,1
20181201|2018-05-14 06:30,14,124.3,124.3,124.1,124.1,25
20181201|2018-05-14 07:00,14,124.2,124.65,124.2,124.5,73
20181201|2018-05-14 07:30,14,124.45,124.45,124,124,154
20181201|2018-05-14 08:00,14,123.95,124.05,123.85,124,64
20181201|2018-05-14 08:30,14,123.9,124,123.9,123.95,38
20181201|2018-05-14 09:00,14,123.75,123.8,123.5,123.75,177
20181201|2018-05-14 09:30,14,123.75,123.75,123.45,123.6,99
20181201|2018-05-14 10:00,14,123.45,123.45,123,123.25,180
20181201|2018-05-14 10:30,14,123.3,123.75,123.25,123.75,202
20181201|2018-05-14 11:00,14,123.7,123.7,123.35,123.35,28
20181201|2018-05-14 11:30,14,123.4,123.4,123.3,123.3,4
20181201|2018-05-14 12:00,14,123.3,123.55,123.15,123.45,141
20181201|2018-05-15 03:00,15,123.5,123.65,123.45,123.45,99
20181201|2018-05-15 03:30,15,123.45,123.7,123.45,123.7,83
20181201|2018-05-15 04:00,15,123.7,123.8,123.7,123.8,4
20181201|2018-05-15 04:30,15,123.75,123.75,123.65,123.7,37
20181201|2018-05-15 05:00,15,123.6,123.65,123.55,123.55,42
20181201|2018-05-15 05:30,15,123.55,123.65,123.4,123.5,65
20181201|2018-05-15 06:00,15,123.5,123.5,123.25,123.35,83
20181201|2018-05-15 06:30,15,123.3,123.35,123.15,123.2,38
20181201|2018-05-15 07:00,15,123.2,123.3,123,123,78
20181201|2018-05-15 07:30,15,123,123,122.65,122.8,231
20181201|2018-05-15 08:00,15,122.8,122.9,122.75,122.85,67
20181201|2018-05-15 08:30,15,122.75,122.8,122.6,122.6,152
20181201|2018-05-15 09:00,15,122.6,122.7,122.6,122.7,109
20181201|2018-05-15 09:30,15,122.6,122.65,122.45,122.5,506
20181201|2018-05-15 10:00,15,122.5,122.5,122.25,122.35,167
20181201|2018-05-15 10:30,15,122.4,122.7,122.4,122.7,86
20181201|2018-05-15 11:00,15,122.65,122.8,122.6,122.7,87
20181201|2018-05-15 11:30,15,122.65,123.25,122.6,123.2,87
20181201|2018-05-15 12:00,15,123.2,123.25,122.65,122.8,272
20181201|2018-05-16 03:00,16,122.95,123.2,122.9,123.1,116
20181201|2018-05-16 03:30,16,123.25,123.3,123.2,123.25,25
20181201|2018-05-16 04:00,16,123.05,123.15,123,123.1,47
20181201|2018-05-16 04:30,16,123.25,123.35,123.25,123.35,56
20181201|2018-05-16 05:00,16,123.25,123.25,123.05,123.05,20
20181201|2018-05-16 05:30,16,123.15,123.15,123.15,123.15,6
20181201|2018-05-16 06:00,16,123.25,123.25,123.15,123.15,4
20181201|2018-05-16 06:30,16,123.15,123.15,123,123.1,12
20181201|2018-05-16 07:00,16,122.75,123.05,122.7,123.05,14
20181201|2018-05-16 07:30,16,122.95,123.3,122.85,123.15,61
20181201|2018-05-16 08:00,16,123.05,123.05,122.8,123,160
20181201|2018-05-16 08:30,16,123.05,123.05,122.75,122.75,87
20181201|2018-05-16 09:00,16,122.7,123.2,122.65,123.05,55
20181201|2018-05-16 09:30,16,123,123.15,123,123.15,24
20181201|2018-05-16 10:00,16,123.15,123.15,122.85,122.85,67
20181201|2018-05-16 10:30,16,122.8,122.85,122.7,122.8,89
20181201|2018-05-16 11:00,16,122.85,123,122.8,123,76
20181201|2018-05-16 11:30,16,122.95,123.05,122.85,123.05,99
20181201|2018-05-16 12:00,16,123.05,123.2,122.95,123.05,194
20181201|2018-05-17 03:00,17,123.2,123.2,123.05,123.05,85
20181201|2018-05-17 03:30,17,123.1,123.25,123.1,123.25,15
20181201|2018-05-17 04:00,17,123.3,123.5,123.3,123.45,21
20181201|2018-05-17 04:30,17,123.45,123.5,123.4,123.5,57
20181201|2018-05-17 05:00,17,123.6,123.6,123.5,123.5,14
20181201|2018-05-17 05:30,17,123.35,123.45,123.3,123.45,11
20181201|2018-05-17 06:00,17,123.45,123.55,123.45,123.5,19
20181201|2018-05-17 06:30,17,123.5,123.85,123.5,123.85,101
20181201|2018-05-17 07:00,17,123.95,124.1,123.75,123.9,74
20181201|2018-05-17 07:30,17,123.9,123.95,123.55,123.85,62
20181201|2018-05-17 08:00,17,123.95,124.45,123.9,124.35,149
20181201|2018-05-17 08:30,17,124.5,124.75,124.1,124.15,204
20181201|2018-05-17 09:00,17,124.15,124.15,123.75,123.9,144
20181201|2018-05-17 09:30,17,123.85,123.9,123.55,123.8,97
20181201|2018-05-17 10:00,17,123.75,123.75,123.6,123.65,46
20181201|2018-05-17 10:30,17,123.65,123.75,123.65,123.75,38
20181201|2018-05-17 11:00,17,123.75,123.8,123.55,123.6,65
20181201|2018-05-17 11:30,17,123.6,123.85,123.55,123.85,112
20181201|2018-05-17 12:00,17,123.75,123.8,123.55,123.7,181
20181201|2018-05-18 03:00,18,123.8,123.95,123.65,123.8,81
20181201|2018-05-18 03:30,18,124.05,124.2,124.05,124.1,36
20181201|2018-05-18 04:00,18,123.8,124.15,123.8,124.05,13
20181201|2018-05-18 04:30,18,123.95,123.95,123.95,123.95,11
20181201|2018-05-18 05:00,18,123.7,123.95,123.7,123.95,35
20181201|2018-05-18 05:30,18,123.95,124.1,123.95,123.95,79
20181201|2018-05-18 06:00,18,124.1,124.1,124.05,124.1,28
20181201|2018-05-18 06:30,18,123.95,124.25,123.95,124.25,45
20181201|2018-05-18 07:00,18,124.15,124.2,123.95,124.05,47
20181201|2018-05-18 07:30,18,123.95,123.95,123.4,123.5,118
20181201|2018-05-18 08:00,18,123.35,123.6,123.35,123.4,73
20181201|2018-05-18 08:30,18,123.45,124.15,123.45,123.55,84
20181201|2018-05-18 09:00,18,123.25,123.35,122.95,123.25,74
20181201|2018-05-18 09:30,18,123.4,123.5,123.15,123.5,120
20181201|2018-05-18 10:00,18,123.5,123.7,123.3,123.4,109
20181201|2018-05-18 10:30,18,123.5,123.9,123.45,123.9,33
20181201|2018-05-18 11:00,18,123.85,124.05,123.75,123.85,48
20181201|2018-05-18 11:30,18,123.8,124.1,123.8,124,79
20181201|2018-05-18 12:00,18,123.95,124,123.55,123.9,420
20181201|2018-05-18 12:30,18,123.9,123.9,123.9,123.9,1
20181201|2018-05-21 03:00,21,123.75,124.25,123.75,124.05,110
20181201|2018-05-21 03:30,21,124.2,124.2,124.1,124.1,24
20181201|2018-05-21 04:00,21,123.9,123.95,123.8,123.95,10
20181201|2018-05-21 04:30,21,123.75,123.8,123.75,123.8,4
20181201|2018-05-21 05:00,21,123.9,123.9,123.8,123.8,34
20181201|2018-05-21 05:30,21,123.8,123.9,123.8,123.9,34
20181201|2018-05-21 06:30,21,123.8,124,123.8,124,12
20181201|2018-05-21 07:00,21,124.05,125.1,124.05,124.95,142
20181201|2018-05-21 07:30,21,125.15,125.3,125,125.05,127
20181201|2018-05-21 08:00,21,124.9,125.35,124.65,125.35,94
20181201|2018-05-21 08:30,21,125.45,125.55,124.9,125.15,81
20181201|2018-05-21 09:00,21,125.2,125.2,124.95,125,41
20181201|2018-05-21 09:30,21,125.1,125.3,125.05,125.15,49
20181201|2018-05-21 10:00,21,125.3,125.5,125.15,125.35,87
20181201|2018-05-21 10:30,21,125.35,125.9,125.35,125.8,315
20181201|2018-05-21 11:00,21,125.8,126.2,125.8,126.15,103
20181201|2018-05-21 11:30,21,126.2,126.25,125.75,125.8,164
20181201|2018-05-21 12:00,21,125.8,126.05,125.4,125.7,259
20181201|2018-05-22 03:00,22,126.2,126.25,126.05,126.2,120
20181201|2018-05-22 03:30,22,126.2,126.2,126.15,126.15,6
20181201|2018-05-22 04:00,22,126.1,126.15,126.1,126.1,20
20181201|2018-05-22 04:30,22,126.2,126.7,126.2,126.7,107
20181201|2018-05-22 05:00,22,126.7,126.8,126.45,126.45,138
20181201|2018-05-22 05:30,22,126.5,126.55,126.35,126.5,28
20181201|2018-05-22 06:00,22,126.55,126.95,126.55,126.95,48
20181201|2018-05-22 06:30,22,126.85,126.95,126.7,126.8,45
20181201|2018-05-22 07:00,22,126.95,127.15,126.4,126.5,146
20181201|2018-05-22 07:30,22,126.55,126.8,126.45,126.5,67
20181201|2018-05-22 08:00,22,126.5,126.55,125.65,125.75,134
20181201|2018-05-22 08:30,22,125.9,125.95,125.3,125.45,220
20181201|2018-05-22 09:00,22,125.4,125.95,125.4,125.95,126
20181201|2018-05-22 09:30,22,126,126.4,125.85,126.4,117
20181201|2018-05-22 10:00,22,126.4,126.7,126.3,126.65,97
20181201|2018-05-22 10:30,22,126.55,126.95,126.55,126.95,50
20181201|2018-05-22 11:00,22,127,127,126.8,126.85,99
20181201|2018-05-22 11:30,22,126.85,126.95,126.65,126.7,114
20181201|2018-05-22 12:00,22,126.7,126.8,126.4,126.6,243
20181201|2018-05-23 03:00,23,126.35,126.55,125.8,126.25,109
20181201|2018-05-23 03:30,23,126.2,126.25,126.1,126.1,18
20181201|2018-05-23 04:00,23,126.05,126.25,126.05,126.25,12
20181201|2018-05-23 04:30,23,126.15,126.15,126.1,126.15,5
20181201|2018-05-23 05:00,23,126.05,126.05,125.8,125.8,35
20181201|2018-05-23 05:30,23,125.7,125.75,125.5,125.5,27
20181201|2018-05-23 06:00,23,125.6,125.7,125.6,125.65,7
20181201|2018-05-23 06:30,23,125.85,125.85,125.5,125.5,30
20181201|2018-05-23 07:00,23,125.45,125.65,125.05,125.3,115
20181201|2018-05-23 07:30,23,125.3,125.3,124.45,124.9,213
20181201|2018-05-23 08:00,23,124.75,125.1,124.65,125,83
20181201|2018-05-23 08:30,23,125.05,125.1,124.8,124.8,26
20181201|2018-05-23 09:00,23,124.85,125.15,124.7,124.7,78
20181201|2018-05-23 09:30,23,124.65,124.85,124.5,124.8,58
20181201|2018-05-23 10:00,23,124.85,125.1,124.8,124.85,62
20181201|2018-05-23 10:30,23,124.75,124.95,124.75,124.75,32
20181201|2018-05-23 11:00,23,124.8,125.1,124.65,124.9,45
20181201|2018-05-23 11:30,23,124.8,125.1,124.8,125.1,65
20181201|2018-05-23 12:00,23,125.15,125.4,124.95,125.3,231
20181201|2018-05-24 03:00,24,125.65,125.7,125.35,125.7,60
20181201|2018-05-24 03:30,24,125.65,125.7,125.65,125.7,7
20181201|2018-05-24 04:00,24,125.85,125.85,125.6,125.8,22
20181201|2018-05-24 04:30,24,125.8,126,125.8,125.95,24
20181201|2018-05-24 05:00,24,126,126.1,126,126.1,12
20181201|2018-05-24 05:30,24,126.1,126.45,126.1,126.45,130
20181201|2018-05-24 06:00,24,126.35,126.35,126.1,126.3,14
20181201|2018-05-24 06:30,24,126.25,126.25,126.05,126.25,64
20181201|2018-05-24 07:00,24,126.3,126.3,126.05,126.2,98
20181201|2018-05-24 07:30,24,126.2,126.5,125.95,126.1,197
20181201|2018-05-24 08:00,24,125.9,126.4,125.75,126.4,93
20181201|2018-05-24 08:30,24,126.35,126.75,126.1,126.15,267
20181201|2018-05-24 09:00,24,126.4,126.4,125.9,126.2,124
20181201|2018-05-24 09:30,24,126.2,126.45,126.15,126.45,54
20181201|2018-05-24 10:00,24,126.4,126.5,126.3,126.3,51
20181201|2018-05-24 10:30,24,126.15,126.25,126,126.1,38
20181201|2018-05-24 11:00,24,126.1,126.25,126.1,126.25,73
20181201|2018-05-24 11:30,24,126.25,126.4,126,126.3,57
20181201|2018-05-24 12:00,24,126.25,126.45,126,126.3,188
20181201|2018-05-25 03:00,25,126.2,126.4,126.2,126.3,49
20181201|2018-05-25 03:30,25,126.35,126.35,126,126,19
20181201|2018-05-25 04:00,25,126.1,126.2,126.1,126.15,44
20181201|2018-05-25 04:30,25,125.85,125.85,125,125.5,73
20181201|2018-05-25 05:30,25,125.5,125.6,125.5,125.6,7
20181201|2018-05-25 06:00,25,125.6,125.6,125.5,125.5,14
20181201|2018-05-25 06:30,25,125.6,125.6,125.15,125.15,14
20181201|2018-05-25 07:00,25,125.25,125.95,125.25,125.95,55
20181201|2018-05-25 07:30,25,125.7,126.25,125.5,126.2,83
20181201|2018-05-25 08:00,25,126.15,126.3,125.95,125.95,46
20181201|2018-05-25 08:30,25,125.95,126.1,125.55,125.55,79
20181201|2018-05-25 09:00,25,125.65,125.9,125.65,125.7,39
20181201|2018-05-25 09:30,25,125.6,125.9,125.6,125.75,44
20181201|2018-05-25 10:00,25,125.8,126.05,125.75,125.95,58
20181201|2018-05-25 10:30,25,125.95,125.95,125.85,125.85,15
20181201|2018-05-25 11:00,25,125.85,126,125.85,125.95,23
20181201|2018-05-25 11:30,25,126,126,125.8,125.85,76
20181201|2018-05-25 12:00,25,125.9,126.4,125.9,126.4,84
20181201|2018-05-29 03:00,29,125.45,125.6,125.2,125.4,85
20181201|2018-05-29 03:30,29,125.4,125.4,125.25,125.3,26
20181201|2018-05-29 04:00,29,125.35,125.45,125.35,125.45,54
20181201|2018-05-29 04:30,29,125.5,125.5,125.3,125.3,9
20181201|2018-05-29 05:00,29,125.4,125.45,125.25,125.4,70
20181201|2018-05-29 05:30,29,125.25,125.3,125.25,125.3,11
20181201|2018-05-29 06:00,29,125.3,125.45,125.25,125.45,33
20181201|2018-05-29 06:30,29,125.5,125.7,125.4,125.4,36
20181201|2018-05-29 07:00,29,125.3,125.5,125.3,125.45,77
20181201|2018-05-29 07:30,29,125.45,126.25,125.45,126.2,78
20181201|2018-05-29 08:00,29,126.1,126.1,125.8,125.8,42
20181201|2018-05-29 08:30,29,125.8,125.9,125.55,125.6,40
20181201|2018-05-29 09:00,29,125.7,126,125.7,126,47
20181201|2018-05-29 09:30,29,126.05,126.05,125.65,125.75,85
20181201|2018-05-29 10:00,29,125.75,125.9,125.65,125.8,90
20181201|2018-05-29 10:30,29,125.65,125.8,125.65,125.75,45
20181201|2018-05-29 11:00,29,125.75,125.95,125.7,125.85,124
20181201|2018-05-29 11:30,29,125.85,125.95,125.75,125.8,192
20181201|2018-05-29 12:00,29,125.8,126,125.75,125.8,338
20181201|2018-05-30 03:00,30,125.45,125.65,125.45,125.55,43
20181201|2018-05-30 03:30,30,125.65,125.65,125.6,125.6,6
20181201|2018-05-30 04:00,30,125.7,125.85,125.7,125.8,15
20181201|2018-05-30 04:30,30,125.95,125.95,125.95,125.95,3
20181201|2018-05-30 05:00,30,125.85,125.85,125.85,125.85,2
20181201|2018-05-30 05:30,30,126.05,126.8,126.05,126.55,187
20181201|2018-05-30 06:00,30,126.4,126.55,126.4,126.5,56
20181201|2018-05-30 06:30,30,126.5,126.7,126.45,126.7,55
20181201|2018-05-30 07:00,30,126.75,127.5,126.75,126.95,182
20181201|2018-05-30 07:30,30,127,127.3,127,127.3,8
20181201|2018-05-30 09:00,30,127.45,127.65,127.2,127.4,209
20181201|2018-05-30 09:30,30,127.45,127.5,126.7,126.85,239
20181201|2018-05-30 10:00,30,126.95,127.35,126.95,127.1,198
20181201|2018-05-30 10:30,30,127.15,127.2,127,127,46
20181201|2018-05-30 11:00,30,127.05,127.05,125.7,125.9,114
20181201|2018-05-30 11:30,30,125.75,126,125.75,126,67
20181201|2018-05-30 12:00,30,126,126.4,125.9,126.05,320
20181201|2018-05-31 03:00,31,126.1,126.65,126.1,126.65,24
20181201|2018-05-31 03:30,31,126.5,126.5,126.4,126.45,36
20181201|2018-05-31 04:00,31,126.45,126.7,126.45,126.7,11
20181201|2018-05-31 04:30,31,126.7,126.7,126.65,126.65,24
20181201|2018-05-31 05:00,31,126.55,126.6,126.55,126.6,9
20181201|2018-05-31 05:30,31,126.65,126.8,126.65,126.8,25
20181201|2018-05-31 06:00,31,126.8,127.05,126.8,127,21
20181201|2018-05-31 06:30,31,126.95,127.1,126.8,126.8,26
20181201|2018-05-31 07:00,31,126.8,127.2,126.8,127.05,98
20181201|2018-05-31 07:30,31,127.05,127.7,127,127.65,198
20181201|2018-05-31 08:00,31,127.7,127.75,127.4,127.4,82
20181201|2018-05-31 08:30,31,127.55,127.8,127.5,127.7,168
20181201|2018-05-31 09:00,31,127.7,127.9,127.3,127.35,242
20181201|2018-05-31 09:30,31,127.4,128.3,127.4,128,421
20181201|2018-05-31 10:00,31,128.05,128.45,127.9,128.35,248
20181201|2018-05-31 10:30,31,128.45,128.75,128.45,128.5,266
20181201|2018-05-31 11:00,31,128.5,128.5,128.25,128.4,174
20181201|2018-05-31 11:30,31,128.45,128.95,128.45,128.9,115
20181201|2018-05-31 12:00,31,128.95,129.7,128.95,129.4,803
20181201|2018-06-01 03:00,1,129.55,129.9,129.4,129.4,156
20181201|2018-06-01 03:30,1,129.35,129.35,129.1,129.1,92
20181201|2018-06-01 04:00,1,129.25,129.65,129.15,129.35,135
20181201|2018-06-01 04:30,1,129.3,129.45,129.25,129.4,24
20181201|2018-06-01 05:00,1,129.4,129.55,129.4,129.5,74
20181201|2018-06-01 05:30,1,129.45,129.65,129.4,129.6,19
20181201|2018-06-01 06:00,1,129.55,129.55,129.45,129.45,29
20181201|2018-06-01 06:30,1,129.45,129.65,129.4,129.6,134
20181201|2018-06-01 07:00,1,129.65,129.65,128.9,129.1,134
20181201|2018-06-01 07:30,1,129.2,130.2,128.7,130.2,233
20181201|2018-06-01 08:00,1,130.4,130.6,129.55,129.75,295
20181201|2018-06-01 08:30,1,129.7,130.05,128.65,128.65,246
20181201|2018-06-01 09:00,1,128.6,128.6,128.1,128.2,273
20181201|2018-06-01 09:30,1,128.25,128.7,128.25,128.3,129
20181201|2018-06-01 10:00,1,128.45,128.7,128.35,128.35,62
20181201|2018-06-01 10:30,1,128.45,128.7,128.45,128.65,59
20181201|2018-06-01 11:00,1,128.6,129,128.6,128.8,110
20181201|2018-06-01 11:30,1,128.9,128.9,128.5,128.55,69
20181201|2018-06-01 12:00,1,128.55,128.75,128.3,128.3,336
20181201|2018-06-04 03:00,4,128.05,128.35,127.9,128.35,124
20181201|2018-06-04 03:30,4,128.25,128.35,128.2,128.2,17
20181201|2018-06-04 04:00,4,128.2,128.25,128.2,128.25,69
20181201|2018-06-04 04:30,4,128.2,128.3,128.2,128.25,11
20181201|2018-06-04 05:00,4,128.4,128.75,128.4,128.75,10
20181201|2018-06-04 05:30,4,128.7,128.75,128.6,128.6,34
20181201|2018-06-04 06:00,4,128.6,128.65,128.55,128.55,19
20181201|2018-06-04 06:30,4,128.45,128.45,128.35,128.45,39
20181201|2018-06-04 07:00,4,128.4,128.85,128.4,128.85,81
20181201|2018-06-04 07:30,4,128.7,128.7,127.4,127.55,229
20181201|2018-06-04 08:00,4,127.5,127.6,127.05,127.6,125
20181201|2018-06-04 08:30,4,127.4,127.5,127.1,127.25,205
20181201|2018-06-04 09:00,4,127.35,127.35,126.7,126.95,211
20181201|2018-06-04 09:30,4,127.05,127.4,126.9,127.3,37
20181201|2018-06-04 10:00,4,127,127.2,126.95,127.2,17
20181201|2018-06-04 10:30,4,127.2,127.25,127.2,127.25,17
20181201|2018-06-04 11:00,4,127.25,127.25,127.15,127.15,31
20181201|2018-06-04 11:30,4,127.25,127.5,127.2,127.25,124
20181201|2018-06-04 12:00,4,127.4,127.4,127.05,127.05,125
20181201|2018-06-05 03:00,5,126.8,127.15,126.8,127.05,72
20181201|2018-06-05 03:30,5,127.05,127.1,126.9,126.9,8
20181201|2018-06-05 04:00,5,126.95,127.25,126.95,127.2,32
20181201|2018-06-05 04:30,5,127.2,127.25,127.15,127.15,35
20181201|2018-06-05 05:00,5,127,127,126.85,127,29
20181201|2018-06-05 05:30,5,127,127,126.95,126.95,77
20181201|2018-06-05 06:00,5,127,127,126.85,126.85,13
20181201|2018-06-05 06:30,5,126.75,126.75,126.5,126.65,20
20181201|2018-06-05 07:00,5,126.65,126.65,126.2,126.3,240
20181201|2018-06-05 07:30,5,126.45,126.45,125.5,125.75,582
20181201|2018-06-05 08:00,5,125.7,126.3,125.65,126.25,66
20181201|2018-06-05 08:30,5,126.3,126.3,125.95,125.95,41
20181201|2018-06-05 09:00,5,126.1,126.1,125.75,125.8,59
20181201|2018-06-05 09:30,5,125.85,125.85,125,125.3,709
20181201|2018-06-05 10:00,5,125.4,125.6,125.2,125.6,170
20181201|2018-06-05 10:30,5,125.35,125.45,125.25,125.35,88
20181201|2018-06-05 11:00,5,125.45,125.65,125.3,125.6,110
20181201|2018-06-05 11:30,5,125.45,125.65,125.3,125.6,48
20181201|2018-06-05 12:00,5,125.55,125.65,125.15,125.15,320
20181201|2018-06-06 03:00,6,125.15,125.15,124.95,125.05,71
20181201|2018-06-06 03:30,6,125.1,125.15,125,125,13
20181201|2018-06-06 04:00,6,125.1,125.1,125,125,9
20181201|2018-06-06 04:30,6,125.05,125.1,125.05,125.1,15
20181201|2018-06-06 05:00,6,125.1,125.25,125.1,125.25,10
20181201|2018-06-06 05:30,6,125.25,125.25,125.15,125.25,10
20181201|2018-06-06 06:00,6,125.2,125.3,125.2,125.2,30
20181201|2018-06-06 06:30,6,125.05,125.05,124.9,125,34
20181201|2018-06-06 07:00,6,125,125.05,124.7,124.8,190
20181201|2018-06-06 07:30,6,124.85,125.5,124.65,125.3,57
20181201|2018-06-06 08:00,6,125.1,125.55,125.1,125.35,198
20181201|2018-06-06 08:30,6,125.2,125.35,125,125.3,195
20181201|2018-06-06 09:00,6,125.2,125.65,125.1,125.2,105
20181201|2018-06-06 09:30,6,125,125.1,124.5,124.55,250
20181201|2018-06-06 10:00,6,124.6,124.8,124.6,124.6,166
20181201|2018-06-06 10:30,6,124.65,124.9,124.6,124.85,178
20181201|2018-06-06 11:00,6,124.85,124.95,124.7,124.75,142
20181201|2018-06-06 11:30,6,124.7,124.75,124.35,124.55,134
20181201|2018-06-06 12:00,6,124.4,124.4,123.95,124,527
20181201|2018-06-07 03:00,7,124.15,124.35,123.95,124.25,70
20181201|2018-06-07 03:30,7,124.15,124.2,124,124,33
20181201|2018-06-07 04:00,7,124.1,124.2,124.1,124.1,29
20181201|2018-06-07 04:30,7,124.15,124.3,124,124.15,123
20181201|2018-06-07 05:00,7,124.1,124.15,124,124.05,53
20181201|2018-06-07 05:30,7,124.05,124.25,124.05,124.25,40
20181201|2018-06-07 06:00,7,124.25,124.25,124.05,124.15,10
20181201|2018-06-07 06:30,7,124,124,123.8,123.9,117
20181201|2018-06-07 07:00,7,123.85,123.85,123.5,123.6,212
20181201|2018-06-07 07:30,7,123.5,123.55,123.2,123.3,651
20181201|2018-06-07 08:00,7,123.5,123.8,123.25,123.45,251
20181201|2018-06-07 08:30,7,123.35,123.65,123.2,123.55,270
20181201|2018-06-07 09:00,7,123.5,123.6,123.4,123.45,287
20181201|2018-06-07 09:30,7,123.5,123.5,123.1,123.3,126
20181201|2018-06-07 10:00,7,123.2,123.2,122.85,122.85,197
20181201|2018-06-07 10:30,7,122.8,122.85,122.5,122.75,439
20181201|2018-06-07 11:00,7,122.75,122.95,122.4,122.45,168
20181201|2018-06-07 11:30,7,122.4,122.5,121.7,121.85,1055
20181201|2018-06-07 12:00,7,121.85,121.95,121.45,121.85,772
20181201|2018-06-08 03:00,8,121.9,121.9,121.5,121.5,287
20181201|2018-06-08 03:30,8,121.55,121.85,121.5,121.7,281
20181201|2018-06-08 04:00,8,121.75,121.85,121.75,121.8,60
20181201|2018-06-08 04:30,8,121.85,122.05,121.65,122,68
20181201|2018-06-08 05:00,8,121.85,122.1,121.85,122.1,10
20181201|2018-06-08 05:30,8,122.15,122.2,121.95,122.05,10
20181201|2018-06-08 06:00,8,122,122,121.65,121.9,121
20181201|2018-06-08 06:30,8,122.1,122.3,122.1,122.15,86
20181201|2018-06-08 07:00,8,122.15,122.65,122,122.35,532
20181201|2018-06-08 07:30,8,122.2,122.4,122.05,122.2,388
20181201|2018-06-08 08:00,8,122.2,123.1,122.2,123,507
20181201|2018-06-08 08:30,8,123.05,123.05,122.45,122.45,407
20181201|2018-06-08 09:00,8,122.45,122.65,122.2,122.55,449
20181201|2018-06-08 09:30,8,122.5,122.55,122.15,122.5,155
20181201|2018-06-08 10:00,8,122.55,122.65,122.3,122.5,93
20181201|2018-06-08 10:30,8,122.5,122.75,122.4,122.7,193
20181201|2018-06-08 11:00,8,122.7,122.9,122.6,122.8,256
20181201|2018-06-08 11:30,8,122.8,123,122.65,122.8,175
20181201|2018-06-08 12:00,8,122.8,123.15,122.7,123.05,519
20181201|2018-06-11 03:00,11,123,123,122.7,122.75,39
20181201|2018-06-11 03:30,11,123.1,123.25,123.1,123.15,97
20181201|2018-06-11 04:00,11,123.15,123.2,123.05,123.2,46
20181201|2018-06-11 04:30,11,123.15,123.2,123.1,123.1,24
20181201|2018-06-11 05:00,11,123.15,123.15,122.8,122.85,46
20181201|2018-06-11 05:30,11,122.75,122.75,122.75,122.75,9
20181201|2018-06-11 06:00,11,122.5,122.55,122.35,122.5,51
20181201|2018-06-11 06:30,11,122.55,122.55,122.4,122.45,9
20181201|2018-06-11 07:00,11,122.5,122.5,122,122.05,88
20181201|2018-06-11 07:30,11,122.1,122.4,122.05,122.4,38
20181201|2018-06-11 08:00,11,122.45,122.45,122.2,122.4,166
20181201|2018-06-11 08:30,11,122.4,122.55,122.05,122.4,268
20181201|2018-06-11 09:00,11,122.45,123,122.3,122.85,68
20181201|2018-06-11 09:30,11,122.85,123.25,122.8,123,107
20181201|2018-06-11 10:00,11,123.1,123.65,123,123.55,158
20181201|2018-06-11 10:30,11,123.5,123.5,123.1,123.25,102
20181201|2018-06-11 11:00,11,123.2,123.25,122.75,122.85,81
20181201|2018-06-11 11:30,11,122.9,122.9,122.4,122.45,87
20181201|2018-06-11 12:00,11,122.55,123.1,122.5,122.85,243
20181201|2018-06-12 03:00,12,122.75,123.2,122.75,123.2,117
20181201|2018-06-12 03:30,12,123.25,123.35,123.05,123.15,35
20181201|2018-06-12 04:00,12,123.15,123.15,123,123,29
20181201|2018-06-12 04:30,12,123,123.1,122.9,122.9,12
20181201|2018-06-12 05:00,12,123.05,123.05,122.9,122.9,4
20181201|2018-06-12 05:30,12,122.85,123,122.8,122.95,14
20181201|2018-06-12 06:00,12,122.95,123.1,122.95,123.05,17
20181201|2018-06-12 06:30,12,123.1,123.2,123.1,123.15,12
20181201|2018-06-12 07:00,12,123.1,123.3,122.95,122.95,125
20181201|2018-06-12 07:30,12,123,123.15,122.6,122.95,210
20181201|2018-06-12 08:00,12,123.05,123.15,122.9,122.95,113
20181201|2018-06-12 08:30,12,122.8,122.9,122.45,122.85,210
20181201|2018-06-12 09:00,12,122.7,123.3,122.7,123.25,270
20181201|2018-06-12 09:30,12,123.25,123.55,123.25,123.3,200
20181201|2018-06-12 10:00,12,123.5,123.55,123.25,123.35,75
20181201|2018-06-12 10:30,12,123.25,123.35,123.15,123.25,46
20181201|2018-06-12 11:00,12,123.25,123.3,123,123,73
20181201|2018-06-12 11:30,12,123,123.2,122.9,123.2,96
20181201|2018-06-12 12:00,12,123.25,123.3,122.9,123.1,314
20181201|2018-06-13 03:00,13,122.85,122.9,122.55,122.55,89
20181201|2018-06-13 03:30,13,122.55,122.55,122.25,122.45,55
20181201|2018-06-13 04:00,13,122.55,122.55,122.4,122.45,20
20181201|2018-06-13 04:30,13,122.4,122.4,122.3,122.3,21
20181201|2018-06-13 05:00,13,122.35,122.35,122.15,122.2,28
20181201|2018-06-13 05:30,13,122.25,122.4,122.25,122.4,25
20181201|2018-06-13 06:00,13,122.45,122.55,122.25,122.25,69
20181201|2018-06-13 06:30,13,122.25,122.45,122.25,122.4,50
20181201|2018-06-13 07:00,13,122.35,122.7,122.35,122.7,112
20181201|2018-06-13 07:30,13,122.5,122.65,122.4,122.4,93
20181201|2018-06-13 08:00,13,122.4,122.65,122.35,122.4,99
20181201|2018-06-13 08:30,13,122.3,122.55,122.2,122.4,287
20181201|2018-06-13 09:00,13,122.3,122.65,122.25,122.65,103
20181201|2018-06-13 09:30,13,122.65,122.7,122.35,122.6,55
20181201|2018-06-13 10:00,13,122.55,122.6,122.5,122.55,267
20181201|2018-06-13 10:30,13,122.5,122.5,122.2,122.2,106
20181201|2018-06-13 11:00,13,122.15,122.25,122.1,122.2,175
20181201|2018-06-13 11:30,13,122.1,122.35,122.1,122.25,81
20181201|2018-06-13 12:00,13,122.2,122.3,122,122,122
20181201|2018-06-14 03:00,14,122.4,122.4,122,122.05,217
20181201|2018-06-14 03:30,14,122.05,122.4,122.05,122.4,65
20181201|2018-06-14 04:00,14,122.15,122.25,122.15,122.25,18
20181201|2018-06-14 04:30,14,122.3,122.45,122.2,122.45,45
20181201|2018-06-14 05:00,14,122.45,122.7,122.45,122.55,31
20181201|2018-06-14 05:30,14,122.5,122.55,122.5,122.55,10
20181201|2018-06-14 06:00,14,122.45,122.45,122.45,122.45,4
20181201|2018-06-14 06:30,14,122.3,122.4,122.25,122.35,20
20181201|2018-06-14 07:00,14,122.4,122.7,122.4,122.6,151
20181201|2018-06-14 07:30,14,122.65,122.95,122.35,122.45,333
20181201|2018-06-14 08:00,14,122.4,122.45,121.35,121.35,977
20181201|2018-06-14 08:30,14,121.4,121.75,121.3,121.75,382
20181201|2018-06-14 09:00,14,121.7,121.9,121.55,121.9,365
20181201|2018-06-14 09:30,14,121.9,121.9,121.55,121.65,153
20181201|2018-06-14 10:00,14,121.6,121.8,121.55,121.65,185
20181201|2018-06-14 10:30,14,121.65,121.75,121.55,121.7,268
20181201|2018-06-14 11:00,14,121.65,121.65,121.4,121.4,150
20181201|2018-06-14 11:30,14,121.4,121.5,121.35,121.4,151
20181201|2018-06-14 12:00,14,121.35,121.55,121.35,121.55,187
20181201|2018-06-15 03:00,15,121.3,121.3,120.55,120.55,532
20181201|2018-06-15 03:30,15,120.6,120.7,120.5,120.6,131
20181201|2018-06-15 04:00,15,120.6,120.75,120.5,120.5,168
20181201|2018-06-15 04:30,15,120.5,120.6,120.5,120.55,109
20181201|2018-06-15 05:00,15,120.55,120.6,120.55,120.55,59
20181201|2018-06-15 05:30,15,120.55,120.65,120.55,120.55,25
20181201|2018-06-15 06:00,15,120.6,120.65,120.55,120.65,48
20181201|2018-06-15 06:30,15,120.65,120.85,120.65,120.8,36
20181201|2018-06-15 07:00,15,120.75,121.05,120.7,121.05,88
20181201|2018-06-15 07:30,15,121.1,121.1,120.5,120.7,159
20181201|2018-06-15 08:00,15,120.7,120.9,120.55,120.9,99
20181201|2018-06-15 08:30,15,120.85,120.9,120.65,120.85,150
20181201|2018-06-15 09:00,15,120.75,120.95,120.65,120.8,160
20181201|2018-06-15 09:30,15,120.7,120.75,120.6,120.65,117
20181201|2018-06-15 10:00,15,120.65,120.7,120.45,120.5,87
20181201|2018-06-15 10:30,15,120.45,120.55,120.45,120.45,209
20181201|2018-06-15 11:00,15,120.5,120.75,120.5,120.7,75
20181201|2018-06-15 11:30,15,120.7,121.3,120.65,120.85,108
20181201|2018-06-15 12:00,15,120.85,121.15,120.65,121.15,204
20181201|2018-06-18 03:00,18,121.5,121.5,121.15,121.25,40
20181201|2018-06-18 03:30,18,121.15,121.35,121.15,121.25,28
20181201|2018-06-18 04:00,18,121.3,121.5,121.3,121.3,72
20181201|2018-06-18 04:30,18,121.4,121.4,121.35,121.35,14
20181201|2018-06-18 05:00,18,121.35,121.5,121.35,121.4,69
20181201|2018-06-18 05:30,18,121.4,121.5,121.4,121.5,35
20181201|2018-06-18 06:00,18,121.45,121.55,121.4,121.4,32
20181201|2018-06-18 06:30,18,121.35,121.35,121.3,121.3,19
20181201|2018-06-18 07:00,18,121.25,121.3,121.2,121.3,99
20181201|2018-06-18 07:30,18,121.35,121.45,120.55,120.7,325
20181201|2018-06-18 08:00,18,120.65,120.85,120.6,120.7,372
20181201|2018-06-18 08:30,18,120.65,120.85,120.45,120.6,208
20181201|2018-06-18 09:00,18,120.55,120.75,120.45,120.55,192
20181201|2018-06-18 09:30,18,120.5,120.75,120.45,120.55,180
20181201|2018-06-18 10:00,18,120.55,121,120.55,120.8,201
20181201|2018-06-18 10:30,18,120.75,120.75,120.45,120.55,197
20181201|2018-06-18 11:00,18,120.5,120.7,120.3,120.45,187
20181201|2018-06-18 11:30,18,120.4,120.4,120.05,120.3,313
20181201|2018-06-18 12:00,18,120.3,120.4,120.05,120.05,386
20181201|2018-06-19 03:00,19,120.05,120.05,119.9,119.9,313
20181201|2018-06-19 03:30,19,119.9,120.1,119.9,120.1,105
20181201|2018-06-19 04:00,19,120.05,120.05,119.9,119.95,51
20181201|2018-06-19 04:30,19,120,120,119.5,119.7,871
20181201|2018-06-19 05:00,19,119.7,119.75,119.35,119.4,202
20181201|2018-06-19 05:30,19,119.4,119.4,119.15,119.2,120
20181201|2018-06-19 06:00,19,119.25,119.3,119,119,156
20181201|2018-06-19 06:30,19,119.05,119.15,119,119.05,108
20181201|2018-06-19 07:00,19,119,119.25,118.95,119.25,332
20181201|2018-06-19 07:30,19,119.25,119.35,118.95,119,142
20181201|2018-06-19 08:00,19,119,119,118.65,118.7,336
20181201|2018-06-19 08:30,19,118.7,118.85,118.5,118.55,310
20181201|2018-06-19 09:00,19,118.5,119.2,118.5,118.65,350
20181201|2018-06-19 09:30,19,118.65,119.35,118.6,119.25,226
20181201|2018-06-19 10:00,19,119.1,119.3,118.85,119.25,310
20181201|2018-06-19 10:30,19,119.25,119.25,119,119.05,301
20181201|2018-06-19 11:00,19,119.1,119.6,119,119.6,202
20181201|2018-06-19 11:30,19,119.6,119.9,119.55,119.8,85
20181201|2018-06-19 12:00,19,119.85,120.1,119.6,119.9,405
20181201|2018-06-20 03:00,20,119.75,120.25,119.75,120.05,123
20181201|2018-06-20 03:30,20,120.05,120.15,119.95,120.1,100
20181201|2018-06-20 04:00,20,120.2,120.55,120.2,120.45,35
20181201|2018-06-20 04:30,20,120.45,120.5,120.3,120.3,16
20181201|2018-06-20 05:00,20,120.3,120.35,120.3,120.3,10
20181201|2018-06-20 05:30,20,120.25,120.3,120.05,120.1,71
20181201|2018-06-20 06:00,20,120.05,120.25,120.05,120.1,59
20181201|2018-06-20 06:30,20,120.2,120.2,120,120,54
20181201|2018-06-20 07:00,20,119.95,120.2,119.7,120.2,218
20181201|2018-06-20 07:30,20,120.15,120.4,119.85,120.2,264
20181201|2018-06-20 08:00,20,120.25,120.25,119.9,119.95,162
20181201|2018-06-20 08:30,20,119.9,120,119.65,119.75,351
20181201|2018-06-20 09:00,20,119.8,119.85,119.55,119.55,84
20181201|2018-06-20 09:30,20,119.6,120.15,119.55,120.15,132
20181201|2018-06-20 10:00,20,120.1,120.15,119.85,119.9,84
20181201|2018-06-20 10:30,20,119.9,120.15,119.9,120.1,153
20181201|2018-06-20 11:00,20,120.05,120.1,119.95,120.1,47
20181201|2018-06-20 11:30,20,120.1,120.1,119.9,120,50
20181201|2018-06-20 12:00,20,119.95,120.2,119.8,120.15,263
20181201|2018-06-21 03:00,21,120,120.2,119.9,120.05,63
20181201|2018-06-21 03:30,21,120.05,120.05,119.6,119.6,57
20181201|2018-06-21 04:00,21,119.6,119.65,119.4,119.65,122
20181201|2018-06-21 04:30,21,119.65,119.7,118.75,119,293
20181201|2018-06-21 05:00,21,119.05,119.35,119.05,119.3,160
20181201|2018-06-21 05:30,21,119.25,119.95,119.25,119.9,55
20181201|2018-06-21 06:00,21,119.75,119.85,119.65,119.65,26
20181201|2018-06-21 06:30,21,119.55,119.6,119.55,119.6,27
20181201|2018-06-21 07:00,21,119.65,120.65,119.6,120.5,436
20181201|2018-06-21 07:30,21,120.5,120.7,120.25,120.6,213
20181201|2018-06-21 08:00,21,120.45,120.55,120.1,120.2,270
20181201|2018-06-21 08:30,21,120.3,120.35,120.05,120.15,143
20181201|2018-06-21 09:00,21,120.05,120.05,119.6,119.9,157
20181201|2018-06-21 09:30,21,119.95,119.95,119.5,119.5,240
20181201|2018-06-21 10:00,21,119.5,119.55,119.1,119.35,238
20181201|2018-06-21 10:30,21,119.3,119.75,119.15,119.5,283
20181201|2018-06-21 11:00,21,119.65,120,119.25,119.9,133
20181201|2018-06-21 11:30,21,119.9,120.1,119.7,120,68
20181201|2018-06-21 12:00,21,120,120,119.55,119.7,135
20181201|2018-06-22 03:00,22,119.8,120.1,119.55,120.05,82
20181201|2018-06-22 03:30,22,120,120.1,120,120.05,9
20181201|2018-06-22 04:00,22,120,120.05,119.95,120.05,35
20181201|2018-06-22 04:30,22,120.05,120.05,120,120,4
20181201|2018-06-22 05:00,22,119.95,119.95,119.8,119.8,43
20181201|2018-06-22 05:30,22,119.85,120,119.85,120,6
20181201|2018-06-22 06:00,22,119.9,119.9,119.85,119.9,3
20181201|2018-06-22 06:30,22,120.05,120.05,119.9,119.9,9
20181201|2018-06-22 07:00,22,119.9,120.2,119.8,119.95,119
20181201|2018-06-22 07:30,22,120.05,120.05,119.7,120,104
20181201|2018-06-22 08:00,22,120,120.15,119.9,120.1,122
20181201|2018-06-22 08:30,22,120,120.4,119.8,120.35,154
20181201|2018-06-22 09:00,22,120.3,120.6,120.25,120.35,103
20181201|2018-06-22 09:30,22,120.35,120.9,120.2,120.65,168
20181201|2018-06-22 10:00,22,120.65,120.7,120.4,120.4,70
20181201|2018-06-22 10:30,22,120.4,120.65,120.25,120.6,99
20181201|2018-06-22 11:00,22,120.65,120.65,120.5,120.55,100
20181201|2018-06-22 11:30,22,120.5,120.7,120.45,120.7,76
20181201|2018-06-22 12:00,22,120.6,120.6,120.25,120.4,167
20181201|2018-06-25 03:00,25,120.35,120.35,120.25,120.3,20
20181201|2018-06-25 03:30,25,120.6,120.95,120.55,120.8,44
20181201|2018-06-25 04:00,25,120.7,120.7,120.65,120.65,9
20181201|2018-06-25 04:30,25,120.7,120.7,120.7,120.7,52
20181201|2018-06-25 05:00,25,120.55,120.6,120.4,120.4,72
20181201|2018-06-25 05:30,25,120.25,120.25,120.05,120.05,88
20181201|2018-06-25 06:00,25,120.15,120.35,120.15,120.35,30
20181201|2018-06-25 06:30,25,120.25,120.35,120.25,120.3,6
20181201|2018-06-25 07:00,25,120.35,120.55,120.35,120.5,74
20181201|2018-06-25 07:30,25,120.45,120.65,120.4,120.55,88
20181201|2018-06-25 08:00,25,120.4,120.5,120.4,120.4,72
20181201|2018-06-25 08:30,25,120.4,120.7,120.4,120.45,90
20181201|2018-06-25 09:00,25,120.55,120.55,120.3,120.4,66
20181201|2018-06-25 09:30,25,120.35,120.5,120.3,120.45,30
20181201|2018-06-25 10:00,25,120.45,120.5,120.3,120.45,69
20181201|2018-06-25 10:30,25,120.45,120.5,120.35,120.45,120
20181201|2018-06-25 11:00,25,120.45,120.5,120.2,120.35,126
20181201|2018-06-25 11:30,25,120.25,120.3,119.75,120.1,110
20181201|2018-06-25 12:00,25,120.15,120.6,120.15,120.6,196
20181201|2018-06-26 03:00,26,120.6,120.7,120.45,120.7,44
20181201|2018-06-26 03:30,26,120.75,120.85,120.75,120.75,51
20181201|2018-06-26 04:00,26,120.75,120.9,120.75,120.9,9
20181201|2018-06-26 04:30,26,120.9,121.15,120.85,121.15,14
20181201|2018-06-26 05:00,26,121.2,121.25,120.8,120.85,72
20181201|2018-06-26 05:30,26,120.8,120.8,120.7,120.75,23
20181201|2018-06-26 06:00,26,120.85,120.85,120.75,120.75,11
20181201|2018-06-26 06:30,26,120.9,120.95,120.8,120.9,111
20181201|2018-06-26 07:00,26,121,121.55,120.95,121.45,147
20181201|2018-06-26 07:30,26,121.55,121.95,121.5,121.75,284
20181201|2018-06-26 08:00,26,121.8,121.85,121.5,121.7,142
20181201|2018-06-26 08:30,26,121.7,122.3,121.65,122.25,259
20181201|2018-06-26 09:00,26,122.35,122.75,122.2,122.3,353
20181201|2018-06-26 09:30,26,122.3,122.35,122.1,122.2,206
20181201|2018-06-26 10:00,26,122.15,122.25,121.95,122.2,138
20181201|2018-06-26 10:30,26,122.15,122.15,121.75,121.85,75
20181201|2018-06-26 11:00,26,121.85,121.95,121.5,121.5,97
20181201|2018-06-26 11:30,26,121.65,121.85,121.6,121.6,98
20181201|2018-06-26 12:00,26,121.6,121.65,121,121.1,261
20181201|2018-06-27 03:00,27,121.1,121.15,121,121.15,35
20181201|2018-06-27 03:30,27,121.2,121.3,121,121.05,50
20181201|2018-06-27 04:00,27,121.1,121.25,121,121.15,42
20181201|2018-06-27 04:30,27,121.4,121.45,121.3,121.3,24
20181201|2018-06-27 05:00,27,121.5,121.6,121.45,121.6,22
20181201|2018-06-27 05:30,27,121.45,121.45,121.4,121.4,6
20181201|2018-06-27 06:00,27,121.3,121.45,121.25,121.45,19
20181201|2018-06-27 06:30,27,121.3,121.5,121.2,121.45,34
20181201|2018-06-27 07:00,27,121.5,121.5,120.9,121.05,153
20181201|2018-06-27 07:30,27,120.9,121.15,120.7,120.9,126
20181201|2018-06-27 08:00,27,120.95,120.95,120.55,120.8,171
20181201|2018-06-27 08:30,27,120.8,121.05,120.7,120.75,174
20181201|2018-06-27 09:00,27,120.7,121.25,120.7,121,136
20181201|2018-06-27 09:30,27,121,121.1,120.8,120.9,54
20181201|2018-06-27 10:00,27,120.9,121.15,120.75,120.95,119
20181201|2018-06-27 10:30,27,120.95,121,120.75,120.8,220
20181201|2018-06-27 11:00,27,120.95,121.1,120.9,120.95,98
20181201|2018-06-27 11:30,27,120.95,121.15,120.8,121.15,133
20181201|2018-06-27 12:00,27,121.15,121.15,120.75,120.75,244
20181201|2018-06-28 03:00,28,120.55,120.65,120.55,120.55,40
20181201|2018-06-28 03:30,28,120.55,120.55,120.1,120.15,92
20181201|2018-06-28 04:00,28,120.2,120.25,120.1,120.15,56
20181201|2018-06-28 04:30,28,120.15,120.15,119.95,120.15,214
20181201|2018-06-28 05:00,28,120.2,120.25,120.15,120.15,6
20181201|2018-06-28 05:30,28,120.5,120.7,120.5,120.55,12
20181201|2018-06-28 06:00,28,120.45,120.45,120.35,120.35,3
20181201|2018-06-28 06:30,28,120.5,120.6,120.5,120.6,12
20181201|2018-06-28 07:00,28,120.45,120.5,120.2,120.5,112
20181201|2018-06-28 07:30,28,120.55,120.65,120.4,120.45,114
20181201|2018-06-28 08:00,28,120.4,120.5,120.15,120.5,147
20181201|2018-06-28 08:30,28,120.35,120.4,120.1,120.4,145
20181201|2018-06-28 09:00,28,120.3,120.45,120.25,120.4,120
20181201|2018-06-28 09:30,28,120.35,120.55,120.25,120.55,99
20181201|2018-06-28 10:00,28,120.55,120.55,120.3,120.4,250
20181201|2018-06-28 10:30,28,120.4,120.5,120.35,120.4,54
20181201|2018-06-28 11:00,28,120.4,120.45,120.1,120.1,221
20181201|2018-06-28 11:30,28,120.15,120.15,118.85,118.85,676
20181201|2018-06-28 12:00,28,118.85,119.4,118.85,119.3,364
20181201|2018-06-29 03:00,29,119.45,119.55,119.15,119.55,59
20181201|2018-06-29 03:30,29,119.55,119.55,119.4,119.45,52
20181201|2018-06-29 04:00,29,119.45,119.5,119.35,119.45,57
20181201|2018-06-29 04:30,29,119.55,119.55,119.45,119.45,10
20181201|2018-06-29 05:00,29,119.35,119.35,119.1,119.2,6
20181201|2018-06-29 05:30,29,119.15,119.15,119,119.15,17
20181201|2018-06-29 06:00,29,119.1,119.1,118.95,119,11
20181201|2018-06-29 06:30,29,118.95,119.25,118.9,119.15,150
20181201|2018-06-29 07:00,29,119.15,119.35,118.95,119.35,59
20181201|2018-06-29 07:30,29,119.35,119.35,118.95,119,103
20181201|2018-06-29 08:00,29,118.9,119,118.8,118.9,137
20181201|2018-06-29 08:30,29,118.9,118.95,118,118.25,807
20181201|2018-06-29 09:00,29,118.2,118.65,118.1,118.6,149
20181201|2018-06-29 09:30,29,118.6,118.85,118.45,118.8,152
20181201|2018-06-29 10:00,29,118.9,119.3,118.8,119.2,238
20181201|2018-06-29 10:30,29,119.15,119.15,118.85,118.95,126
20181201|2018-06-29 11:00,29,118.95,119.05,118.55,118.8,99
20181201|2018-06-29 11:30,29,118.75,118.95,118.55,118.55,103
20181201|2018-06-29 12:00,29,118.65,118.7,118.3,118.4,516
20181201|2018-07-02 03:00,2,118.45,118.5,117.45,117.65,634
20181201|2018-07-02 03:30,2,117.7,117.85,117.65,117.7,32
20181201|2018-07-02 04:00,2,117.7,117.7,117.65,117.7,16
20181201|2018-07-02 04:30,2,117.75,117.95,117.75,117.8,139
20181201|2018-07-02 05:00,2,117.8,117.8,117.65,117.75,38
20181201|2018-07-02 05:30,2,117.7,117.7,117.65,117.7,23
20181201|2018-07-02 06:00,2,117.65,117.75,117,117.2,424
20181201|2018-07-02 06:30,2,117.25,117.4,117.05,117.2,183
20181201|2018-07-02 07:00,2,117.1,117.2,116.75,116.9,360
20181201|2018-07-02 07:30,2,116.95,117.1,116.55,117.1,473
20181201|2018-07-02 08:00,2,117.1,117.1,116.55,116.6,258
20181201|2018-07-02 08:30,2,116.6,116.7,116.45,116.45,323
20181201|2018-07-02 09:00,2,116.45,116.5,116.25,116.4,320
20181201|2018-07-02 09:30,2,116.4,116.5,116.1,116.35,345
20181201|2018-07-02 10:00,2,116.4,116.4,115.85,116,225
20181201|2018-07-02 10:30,2,115.9,116,115.55,115.75,535
20181201|2018-07-02 11:00,2,115.7,115.85,115.55,115.6,555
20181201|2018-07-02 11:30,2,115.6,115.85,115.5,115.5,459
20181201|2018-07-02 12:00,2,115.45,115.55,115,115.35,1102
20181201|2018-07-03 03:00,3,115.4,115.65,115.3,115.55,176
20181201|2018-07-03 03:30,3,115.5,115.6,115.4,115.6,78
20181201|2018-07-03 04:00,3,115.6,115.65,115.5,115.6,21
20181201|2018-07-03 04:30,3,115.65,115.65,115.5,115.5,11
20181201|2018-07-03 05:00,3,115.5,115.6,115.45,115.5,35
20181201|2018-07-03 05:30,3,115.5,115.6,115.45,115.5,47
20181201|2018-07-03 06:00,3,115.35,115.5,115.25,115.25,19
20181201|2018-07-03 06:30,3,115.25,115.25,115.05,115.05,90
20181201|2018-07-03 07:00,3,115.05,115.8,115,115.7,227
20181201|2018-07-03 07:30,3,115.6,116.2,115.3,115.75,222
20181201|2018-07-03 08:00,3,115.75,115.75,115.45,115.7,181
20181201|2018-07-03 08:30,3,115.75,116.3,115.75,116.3,583
20181201|2018-07-03 09:00,3,116.2,116.25,115.9,116,235
20181201|2018-07-03 09:30,3,116.15,116.2,115.95,116.1,105
20181201|2018-07-03 10:00,3,116.05,116.1,115.75,116.05,314
20181201|2018-07-03 10:30,3,116.1,116.25,115.95,116.05,244
20181201|2018-07-03 11:00,3,116,116.05,115.45,115.45,215
20181201|2018-07-03 11:30,3,115.5,115.65,115.3,115.3,192
20181201|2018-07-03 12:00,3,115.3,115.5,115,115.35,399
20181201|2018-07-05 03:00,5,115.3,115.55,115.3,115.5,130
20181201|2018-07-05 03:30,5,115.55,115.7,115.55,115.65,146
20181201|2018-07-05 04:00,5,115.65,115.65,115.45,115.45,50
20181201|2018-07-05 04:30,5,115.45,115.45,115.35,115.45,70
20181201|2018-07-05 05:00,5,115.4,115.4,115.3,115.3,28
20181201|2018-07-05 05:30,5,115.35,115.55,115.3,115.55,80
20181201|2018-07-05 06:00,5,115.55,115.55,115.25,115.3,58
20181201|2018-07-05 06:30,5,115.35,115.35,115,115.05,72
20181201|2018-07-05 07:00,5,115.05,115.2,114.55,114.95,464
20181201|2018-07-05 07:30,5,114.95,115.25,114.85,115,233
20181201|2018-07-05 08:00,5,115,115.05,114.5,114.55,405
20181201|2018-07-05 08:30,5,114.6,114.95,114.45,114.5,267
20181201|2018-07-05 09:00,5,114.45,114.6,114.25,114.4,196
20181201|2018-07-05 09:30,5,114.4,114.55,114.2,114.5,194
20181201|2018-07-05 10:00,5,114.45,114.45,114.15,114.3,153
20181201|2018-07-05 10:30,5,114.25,114.3,113.5,113.5,597
20181201|2018-07-05 11:00,5,113.6,113.6,112.05,112.55,788
20181201|2018-07-05 11:30,5,112.55,112.95,112.4,112.7,420
20181201|2018-07-05 12:00,5,112.65,112.8,112.35,112.5,717
20181201|2018-07-06 03:00,6,112.85,112.85,112.25,112.25,242
20181201|2018-07-06 03:30,6,112.3,112.3,110.75,111.8,729
20181201|2018-07-06 04:00,6,111.7,111.9,111.5,111.85,113
20181201|2018-07-06 04:30,6,111.8,112.05,111.55,111.65,247
20181201|2018-07-06 05:00,6,111.65,111.75,111.3,111.3,60
20181201|2018-07-06 05:30,6,111.25,111.5,111.25,111.35,32
20181201|2018-07-06 06:00,6,111.4,111.45,110.45,111,309
20181201|2018-07-06 06:30,6,110.95,111.2,110.8,111,144
20181201|2018-07-06 07:00,6,111,111.65,110.8,111.35,353
20181201|2018-07-06 07:30,6,111.55,112.65,111.55,112.2,275
20181201|2018-07-06 08:00,6,112.2,113.1,112.2,113.05,441
20181201|2018-07-06 08:30,6,113.15,114.55,113.05,114.3,319
20181201|2018-07-06 09:00,6,114.3,114.55,113.75,114,664
20181201|2018-07-06 09:30,6,114,114.15,113.8,114.15,259
20181201|2018-07-06 10:00,6,114.2,114.6,114.15,114.45,170
20181201|2018-07-06 10:30,6,114.4,115.35,114.4,115.3,301
20181201|2018-07-06 11:00,6,115.25,115.45,115.1,115.4,246
20181201|2018-07-06 11:30,6,115.35,116.6,115.2,116.4,482
20181201|2018-07-06 12:00,6,116.4,117.85,116.35,117.25,937
20181201|2018-07-09 03:00,9,117.65,117.8,117.15,117.3,123
20181201|2018-07-09 03:30,9,117.15,117.15,116.05,116.3,237
20181201|2018-07-09 04:00,9,116.35,116.75,116.35,116.75,78
20181201|2018-07-09 04:30,9,116.8,116.8,116.75,116.8,31
20181201|2018-07-09 05:00,9,116.85,116.95,116.7,116.7,16
20181201|2018-07-09 05:30,9,116.85,116.95,116.8,116.9,45
20181201|2018-07-09 06:00,9,116.95,117.45,116.95,117.35,112
20181201|2018-07-09 06:30,9,117.3,117.55,117.15,117.55,50
20181201|2018-07-09 07:00,9,117.55,117.55,116.95,117.45,107
20181201|2018-07-09 07:30,9,117.45,117.85,117.05,117.8,120
20181201|2018-07-09 08:00,9,117.7,117.7,117.2,117.5,112
20181201|2018-07-09 08:30,9,117.5,117.75,117.35,117.45,213
20181201|2018-07-09 09:00,9,117.45,117.45,117,117.25,210
20181201|2018-07-09 09:30,9,117.2,117.6,117.1,117.5,135
20181201|2018-07-09 10:00,9,117.5,117.55,117.15,117.4,179
20181201|2018-07-09 10:30,9,117.4,118.15,117.4,117.8,88
20181201|2018-07-09 11:00,9,117.85,118.6,117.65,118.25,362
20181201|2018-07-09 11:30,9,118.35,118.45,118.1,118.3,106
20181201|2018-07-09 12:00,9,118.35,118.65,118,118,392
20181201|2018-07-10 03:00,10,118.25,118.4,118.05,118.4,77
20181201|2018-07-10 03:30,10,118.4,118.4,118.2,118.25,34
20181201|2018-07-10 04:00,10,118.15,118.3,118.05,118.2,25
20181201|2018-07-10 04:30,10,118.05,118.1,117.95,118,102
20181201|2018-07-10 05:00,10,118,118,117.95,117.95,60
20181201|2018-07-10 05:30,10,117.9,117.95,117.7,117.9,70
20181201|2018-07-10 06:00,10,117.9,118.1,117.9,118.1,27
20181201|2018-07-10 06:30,10,118,118.2,117.95,118.15,62
20181201|2018-07-10 07:00,10,118.2,118.8,118.15,118.65,154
20181201|2018-07-10 07:30,10,118.7,118.75,117.85,118,164
20181201|2018-07-10 08:00,10,117.95,118.4,117.9,118,81
20181201|2018-07-10 08:30,10,118.05,118.25,117.6,117.75,132
20181201|2018-07-10 09:00,10,117.7,118.1,117.2,118.05,209
20181201|2018-07-10 09:30,10,118.05,118.25,117.8,118.2,146
20181201|2018-07-10 10:00,10,118.25,118.4,118.1,118.2,204
20181201|2018-07-10 10:30,10,118.3,118.5,118.2,118.4,122
20181201|2018-07-10 11:00,10,118.4,118.75,118.35,118.7,195
20181201|2018-07-10 11:30,10,118.65,119.25,118.55,119.1,320
20181201|2018-07-10 12:00,10,119.15,119.15,117.15,118,571
20181201|2018-07-11 03:00,11,117.65,117.65,117.3,117.45,141
20181201|2018-07-11 03:30,11,117.4,117.45,117.4,117.4,24
20181201|2018-07-11 04:00,11,117.4,117.5,117.4,117.5,18
20181201|2018-07-11 04:30,11,117.6,117.6,117.55,117.6,23
20181201|2018-07-11 05:00,11,117.65,117.7,117.45,117.5,61
20181201|2018-07-11 05:30,11,117.45,117.55,117.4,117.55,6
20181201|2018-07-11 06:00,11,117.5,117.6,117.5,117.55,41
20181201|2018-07-11 06:30,11,117.5,117.5,117.35,117.35,20
20181201|2018-07-11 07:00,11,117.3,117.9,116.95,117.9,176
20181201|2018-07-11 07:30,11,118.05,118.05,117.5,117.55,116
20181201|2018-07-11 08:00,11,117.6,117.7,117.15,117.65,112
20181201|2018-07-11 08:30,11,117.5,117.5,116.6,116.8,163
20181201|2018-07-11 09:00,11,116.85,117.1,116.7,116.75,163
20181201|2018-07-11 09:30,11,116.8,116.8,115.5,115.85,622
20181201|2018-07-11 10:00,11,115.9,115.9,114.95,115.5,488
20181201|2018-07-11 10:30,11,115.5,115.9,115.25,115.5,397
20181201|2018-07-11 11:00,11,115.55,115.7,115.5,115.65,93
20181201|2018-07-11 11:30,11,115.7,115.9,115.55,115.65,235
20181201|2018-07-11 12:00,11,115.65,115.75,115.5,115.55,252
20181201|2018-07-12 03:00,12,115.6,115.95,115.6,115.9,63
20181201|2018-07-12 03:30,12,115.85,115.85,115.55,115.7,35
20181201|2018-07-12 04:00,12,115.55,115.55,115.3,115.55,123
20181201|2018-07-12 04:30,12,115.55,115.7,115.55,115.6,17
20181201|2018-07-12 05:00,12,115.65,115.85,115.6,115.6,19
20181201|2018-07-12 05:30,12,115.55,115.55,115.1,115.25,57
20181201|2018-07-12 06:00,12,115.4,115.6,115.1,115.4,156
20181201|2018-07-12 06:30,12,115.45,115.75,114.9,115.75,209
20181201|2018-07-12 07:00,12,115.7,116.3,115.55,116.3,136
20181201|2018-07-12 07:30,12,116.35,116.8,116.15,116.2,280
20181201|2018-07-12 08:00,12,116.2,116.3,115.95,116.2,89
20181201|2018-07-12 08:30,12,116,116,115.3,115.5,295
20181201|2018-07-12 09:00,12,115.45,115.8,115.25,115.6,98
20181201|2018-07-12 09:30,12,115.6,115.65,115.4,115.6,159
20181201|2018-07-12 10:00,12,115.55,115.6,115.35,115.6,182
20181201|2018-07-12 10:30,12,115.65,115.65,115.15,115.15,184
20181201|2018-07-12 11:00,12,115.15,115.4,115,115.35,154
20181201|2018-07-12 11:30,12,115.4,115.4,115.15,115.3,98
20181201|2018-07-12 12:00,12,115.25,115.25,114.95,115.1,283
20181201|2018-07-13 03:00,13,115.05,115.2,114.35,114.4,307
20181201|2018-07-13 03:30,13,114.4,114.5,114.3,114.45,154
20181201|2018-07-13 04:00,13,114.4,114.4,114.25,114.25,84
20181201|2018-07-13 04:30,13,114.25,114.6,114.05,114.5,191
20181201|2018-07-13 05:00,13,114.5,114.6,114.15,114.2,61
20181201|2018-07-13 05:30,13,114.2,114.45,114.2,114.4,54
20181201|2018-07-13 06:00,13,114.35,114.45,114.2,114.3,50
20181201|2018-07-13 06:30,13,114.3,114.3,113.9,113.9,95
20181201|2018-07-13 07:00,13,113.9,114.25,113.85,114,319
20181201|2018-07-13 07:30,13,113.95,114.2,113.85,113.85,236
20181201|2018-07-13 08:00,13,113.9,114.5,113.85,114.5,460
20181201|2018-07-13 08:30,13,114.45,114.5,113.8,113.95,201
20181201|2018-07-13 09:00,13,113.95,114.2,113.95,114,142
20181201|2018-07-13 09:30,13,114.1,114.25,113.9,114.25,146
20181201|2018-07-13 10:00,13,114.25,114.4,113.9,114.1,148
20181201|2018-07-13 10:30,13,114.15,114.2,113.85,113.9,137
20181201|2018-07-13 11:00,13,113.85,114,113.15,113.3,473
20181201|2018-07-13 11:30,13,113.25,113.25,112.5,112.75,428
20181201|2018-07-13 12:00,13,112.7,113.5,112.6,113.5,411
20181201|2018-07-16 03:00,16,113.4,113.5,113.1,113.25,61
20181201|2018-07-16 03:30,16,113.4,113.55,113.25,113.4,123
20181201|2018-07-16 04:00,16,113.4,113.45,113.3,113.3,19
20181201|2018-07-16 04:30,16,113.25,113.25,113,113.15,44
20181201|2018-07-16 05:00,16,113.1,113.1,112.35,112.35,165
20181201|2018-07-16 05:30,16,112.3,112.9,112.3,112.85,81
20181201|2018-07-16 06:00,16,112.75,113.15,112.65,113.15,37
20181201|2018-07-16 06:30,16,113.25,113.25,112.75,112.9,38
20181201|2018-07-16 07:00,16,113.1,113.4,112.9,113.25,117
20181201|2018-07-16 07:30,16,113.35,114.4,113,114.05,429
20181201|2018-07-16 08:00,16,113.95,114.75,113.85,114.7,237
20181201|2018-07-16 08:30,16,114.6,114.65,113.95,114.5,429
20181201|2018-07-16 09:00,16,114.5,114.5,114.05,114.05,110
20181201|2018-07-16 09:30,16,114.05,114.5,113.85,113.95,208
20181201|2018-07-16 10:00,16,113.9,114.1,113.7,114.1,136
20181201|2018-07-16 10:30,16,114.15,114.2,113.95,114.05,147
20181201|2018-07-16 11:00,16,113.95,113.95,113.65,113.75,120
20181201|2018-07-16 11:30,16,113.7,113.75,113.5,113.75,277
20181201|2018-07-16 12:00,16,113.7,114,113.35,114,253
20181201|2018-07-17 03:00,17,113.8,114,113.75,113.85,29
20181201|2018-07-17 03:30,17,113.95,114.2,113.95,114.1,30
20181201|2018-07-17 04:00,17,114.1,114.1,114.05,114.05,26
20181201|2018-07-17 04:30,17,113.95,114.2,113.95,114.15,39
20181201|2018-07-17 05:00,17,114.1,114.1,113.75,113.75,58
20181201|2018-07-17 05:30,17,113.8,113.8,113.5,113.55,24
20181201|2018-07-17 06:00,17,113.6,113.6,113.45,113.6,14
20181201|2018-07-17 06:30,17,113.65,113.65,113.15,113.2,95
20181201|2018-07-17 07:00,17,113.1,113.15,112.8,112.9,124
20181201|2018-07-17 07:30,17,112.8,113.35,112.7,112.75,149
20181201|2018-07-17 08:00,17,112.8,113.1,112.55,112.6,150
20181201|2018-07-17 08:30,17,112.7,112.75,112.45,112.65,161
20181201|2018-07-17 09:00,17,112.7,113.4,112.7,113.15,182
20181201|2018-07-17 09:30,17,113.05,113.35,112.9,113.35,208
20181201|2018-07-17 10:00,17,113.4,113.65,113.3,113.45,100
20181201|2018-07-17 10:30,17,113.45,113.7,113.15,113.3,95
20181201|2018-07-17 11:00,17,113.15,113.25,112.65,112.75,195
20181201|2018-07-17 11:30,17,112.75,113,112.7,112.9,63
20181201|2018-07-17 12:00,17,112.75,112.75,112.5,112.55,256
20181201|2018-07-18 03:00,18,112.6,112.6,111.35,111.8,419
20181201|2018-07-18 03:30,18,111.65,111.95,111.5,111.8,132
20181201|2018-07-18 04:00,18,111.8,111.9,111.7,111.85,32
20181201|2018-07-18 04:30,18,111.9,111.95,111.85,111.85,42
20181201|2018-07-18 05:00,18,111.9,112.2,111.8,112.2,98
20181201|2018-07-18 05:30,18,112.1,112.25,112,112.05,61
20181201|2018-07-18 06:00,18,111.9,112.05,111.8,112,106
20181201|2018-07-18 06:30,18,111.95,112,111.55,111.8,176
20181201|2018-07-18 07:00,18,111.8,111.9,111,111.4,511
20181201|2018-07-18 07:30,18,111.4,111.5,111.15,111.15,315
20181201|2018-07-18 08:00,18,111.15,111.5,111.1,111.35,290
20181201|2018-07-18 08:30,18,111.35,111.35,111.05,111.1,345
20181201|2018-07-18 09:00,18,111.1,111.15,111,111.15,350
20181201|2018-07-18 09:30,18,111.2,111.95,111.2,111.75,406
20181201|2018-07-18 10:00,18,111.6,111.75,111.5,111.65,146
20181201|2018-07-18 10:30,18,111.7,111.8,111.45,111.6,189
20181201|2018-07-18 11:00,18,111.65,112.05,111.65,111.8,142
20181201|2018-07-18 11:30,18,111.75,111.95,111.7,111.8,70
20181201|2018-07-18 12:00,18,111.85,111.85,111.55,111.6,242
20181201|2018-07-19 03:00,19,111.6,111.85,111.5,111.85,111
20181201|2018-07-19 03:30,19,111.8,111.9,111.7,111.75,52
20181201|2018-07-19 04:00,19,111.7,111.7,111.55,111.55,42
20181201|2018-07-19 04:30,19,111.55,111.55,111.35,111.35,81
20181201|2018-07-19 05:00,19,111.35,111.35,111.15,111.15,115
20181201|2018-07-19 05:30,19,111.15,111.4,111.1,111.3,119
20181201|2018-07-19 06:00,19,111.3,111.3,111.1,111.2,54
20181201|2018-07-19 06:30,19,111.1,111.15,110.85,110.95,255
20181201|2018-07-19 07:00,19,110.9,111.35,110.75,111.25,195
20181201|2018-07-19 07:30,19,111.2,111.6,110.85,111.5,153
20181201|2018-07-19 08:00,19,111.55,111.55,111,111.15,199
20181201|2018-07-19 08:30,19,110.95,111,110.8,110.85,103
20181201|2018-07-19 09:00,19,110.85,111.45,110.75,111.45,133
20181201|2018-07-19 09:30,19,111.45,112.5,111.3,112.35,555
20181201|2018-07-19 10:00,19,112.25,112.45,112.1,112.35,558
20181201|2018-07-19 10:30,19,112.45,112.85,112.35,112.35,407
20181201|2018-07-19 11:00,19,112.4,112.5,112.2,112.3,89
20181201|2018-07-19 11:30,19,112.25,112.25,111.9,112.15,101
20181201|2018-07-19 12:00,19,112.05,112.25,111.9,112,259
20181201|2018-07-20 03:00,20,111.8,112.1,111.75,112,93
20181201|2018-07-20 03:30,20,111.95,112.05,111.8,111.8,30
20181201|2018-07-20 04:00,20,111.8,111.9,111.55,111.9,84
20181201|2018-07-20 04:30,20,111.9,112.35,111.9,112.3,67
20181201|2018-07-20 05:00,20,112.4,112.4,112.15,112.15,24
20181201|2018-07-20 05:30,20,112.2,112.2,112,112.05,9
20181201|2018-07-20 06:00,20,112.05,112.05,111.95,112.05,15
20181201|2018-07-20 06:30,20,112,112,111.9,112,40
20181201|2018-07-20 07:00,20,112,113.35,111.9,113.15,371
20181201|2018-07-20 07:30,20,112.95,114.05,112.8,114.05,514
20181201|2018-07-20 08:00,20,114.05,114.05,113.5,113.5,380
20181201|2018-07-20 08:30,20,113.5,113.8,113.4,113.6,310
20181201|2018-07-20 09:00,20,113.6,113.65,113.15,113.65,190
20181201|2018-07-20 09:30,20,113.7,113.7,113.1,113.65,246
20181201|2018-07-20 10:00,20,113.65,113.7,113.4,113.6,120
20181201|2018-07-20 10:30,20,113.6,114,113.45,114,218
20181201|2018-07-20 11:00,20,114,114.2,113.7,113.8,170
20181201|2018-07-20 11:30,20,113.8,114.35,113.7,114.2,152
20181201|2018-07-20 12:00,20,114.2,114.4,113.85,114.35,404
20181201|2018-07-23 03:00,23,114.35,115.5,114.35,115.45,234
20181201|2018-07-23 03:30,23,115.4,115.5,115,115.05,83
20181201|2018-07-23 04:00,23,115.15,115.65,115.15,115.45,101
20181201|2018-07-23 04:30,23,115.3,115.45,115.2,115.25,83
20181201|2018-07-23 05:00,23,115.25,115.3,115.15,115.25,22
20181201|2018-07-23 05:30,23,115.4,115.5,115.35,115.45,27
20181201|2018-07-23 06:00,23,115.4,115.45,115.35,115.45,47
20181201|2018-07-23 06:30,23,115.55,115.75,115.45,115.7,72
20181201|2018-07-23 07:00,23,115.7,116.3,115.25,115.3,403
20181201|2018-07-23 07:30,23,115.25,115.25,114.5,114.5,371
20181201|2018-07-23 08:00,23,114.5,114.9,114.45,114.9,144
20181201|2018-07-23 08:30,23,114.9,115,114.5,114.65,256
20181201|2018-07-23 09:00,23,114.7,114.8,114.45,114.45,200
20181201|2018-07-23 09:30,23,114.45,115.35,114.45,115.2,195
20181201|2018-07-23 10:00,23,115.25,115.65,115.1,115.45,140
20181201|2018-07-23 10:30,23,115.4,115.45,115.1,115.25,126
20181201|2018-07-23 11:00,23,115.15,115.2,114.7,114.75,287
20181201|2018-07-23 11:30,23,114.7,114.95,114.05,114.4,181
20181201|2018-07-23 12:00,23,114.45,115.2,114.2,115.2,458
20181201|2018-07-24 03:00,24,115.05,115.4,115.05,115.15,118
20181201|2018-07-24 03:30,24,115.2,115.25,114.9,114.9,100
20181201|2018-07-24 04:00,24,114.85,115.15,114.7,115.05,69
20181201|2018-07-24 04:30,24,115.2,115.6,115.15,115.55,77
20181201|2018-07-24 05:00,24,115.5,115.65,115.5,115.6,40
20181201|2018-07-24 05:30,24,115.6,115.75,115.55,115.6,49
20181201|2018-07-24 06:00,24,115.6,115.85,115.6,115.75,94
20181201|2018-07-24 06:30,24,115.8,116.05,115.65,116,61
20181201|2018-07-24 07:00,24,116,116.5,114.4,115.2,784
20181201|2018-07-24 07:30,24,115.25,115.55,114.8,114.9,250
20181201|2018-07-24 08:00,24,114.95,115.55,114.95,115.3,107
20181201|2018-07-24 08:30,24,115.2,115.25,113.85,114.1,316
20181201|2018-07-24 09:00,24,114.1,114.55,114.05,114.05,147
20181201|2018-07-24 09:30,24,114.05,114.45,113.5,113.95,405
20181201|2018-07-24 10:00,24,113.95,114.2,113.7,113.9,164
20181201|2018-07-24 10:30,24,113.85,114.2,113.85,114,152
20181201|2018-07-24 11:00,24,114,114.45,113.85,114.15,230
20181201|2018-07-24 11:30,24,114.1,114.25,113.85,114.25,146
20181201|2018-07-24 12:00,24,114.25,114.5,114.1,114.2,256
20181201|2018-07-25 03:00,25,114.4,114.45,114.2,114.35,137
20181201|2018-07-25 03:30,25,114.4,114.6,114.4,114.6,59
20181201|2018-07-25 04:00,25,114.45,114.5,114.25,114.4,48
20181201|2018-07-25 04:30,25,114.3,114.5,114.2,114.5,52
20181201|2018-07-25 05:00,25,114.5,114.5,114.35,114.35,10
20181201|2018-07-25 05:30,25,114.2,114.45,114.2,114.4,17
20181201|2018-07-25 06:00,25,114.4,114.45,113.9,114.05,96
20181201|2018-07-25 06:30,25,114,114.35,113.7,114.35,231
20181201|2018-07-25 07:00,25,114.4,114.9,114.35,114.45,266
20181201|2018-07-25 07:30,25,114.3,115.05,114.3,114.85,137
20181201|2018-07-25 08:00,25,114.9,115.35,114.85,115.1,129
20181201|2018-07-25 08:30,25,115.1,115.15,114.4,114.65,207
20181201|2018-07-25 09:00,25,114.6,114.95,114.5,114.65,94
20181201|2018-07-25 09:30,25,114.6,115,114.5,114.5,126
20181201|2018-07-25 10:00,25,114.5,114.5,114.05,114.25,147
20181201|2018-07-25 10:30,25,114.15,114.15,113.45,113.7,195
20181201|2018-07-25 11:00,25,113.7,113.75,113.25,113.45,335
20181201|2018-07-25 11:30,25,113.45,114.2,113.45,114.2,165
20181201|2018-07-25 12:00,25,114.2,114.4,114,114.3,212
20181201|2018-07-26 03:00,26,114.6,114.9,114.6,114.75,72
20181201|2018-07-26 03:30,26,114.75,114.95,114.75,114.85,73
20181201|2018-07-26 04:00,26,114.85,114.85,114.75,114.8,19
20181201|2018-07-26 04:30,26,114.75,114.8,114.75,114.8,19
20181201|2018-07-26 05:00,26,114.75,114.8,114.75,114.8,18
20181201|2018-07-26 05:30,26,114.8,114.8,114.75,114.8,14
20181201|2018-07-26 06:00,26,114.85,114.85,114.7,114.85,58
20181201|2018-07-26 06:30,26,114.8,115,114.8,114.85,82
20181201|2018-07-26 07:00,26,114.85,115,114.25,114.45,168
20181201|2018-07-26 07:30,26,114.25,114.65,114.05,114.05,238
20181201|2018-07-26 08:00,26,114,114.55,113.85,114.35,139
20181201|2018-07-26 08:30,26,114.3,114.55,114,114,178
20181201|2018-07-26 09:00,26,114,114.1,113.7,113.9,156
20181201|2018-07-26 09:30,26,113.9,114.35,113.9,114.2,118
20181201|2018-07-26 10:00,26,114.15,114.15,113.45,113.5,201
20181201|2018-07-26 10:30,26,113.45,113.65,112.55,112.9,629
20181201|2018-07-26 11:00,26,112.9,113.1,112.55,112.6,224
20181201|2018-07-26 11:30,26,112.65,113.05,112.6,113,212
20181201|2018-07-26 12:00,26,113,113.05,112.7,112.7,394
20181201|2018-07-27 03:00,27,112.8,112.8,112.25,112.45,232
20181201|2018-07-27 03:30,27,112.5,112.65,112.4,112.55,76
20181201|2018-07-27 04:00,27,112.45,112.7,112.45,112.55,66
20181201|2018-07-27 04:30,27,112.5,112.5,112.35,112.35,21
20181201|2018-07-27 05:00,27,112.35,112.6,111.95,112.6,193
20181201|2018-07-27 05:30,27,112.55,112.7,112.15,112.4,68
20181201|2018-07-27 06:00,27,112.4,112.5,112.25,112.45,38
20181201|2018-07-27 06:30,27,112.6,113,112.6,112.8,155
20181201|2018-07-27 07:00,27,112.9,112.9,112.05,112.05,160
20181201|2018-07-27 07:30,27,112.1,112.85,112.05,112.65,326
20181201|2018-07-27 08:00,27,112.5,113.35,112.4,113.15,207
20181201|2018-07-27 08:30,27,113.1,113.8,112.95,113.7,364
20181201|2018-07-27 09:00,27,113.75,113.9,113.2,113.8,270
20181201|2018-07-27 09:30,27,113.7,113.8,113.3,113.7,164
20181201|2018-07-27 10:00,27,113.75,113.8,113.3,113.35,117
20181201|2018-07-27 10:30,27,113.5,114,113.3,113.95,135
20181201|2018-07-27 11:00,27,113.9,113.95,113.45,113.75,95
20181201|2018-07-27 11:30,27,113.65,113.8,113.5,113.65,67
20181201|2018-07-27 12:00,27,113.65,113.85,113.25,113.65,435
20181201|2018-07-30 03:00,30,113.6,113.8,112.85,113.3,140
20181201|2018-07-30 03:30,30,113.45,113.55,113.3,113.4,23
20181201|2018-07-30 04:00,30,113.5,113.9,113.45,113.8,58
20181201|2018-07-30 04:30,30,113.75,114.5,113.75,114.25,160
20181201|2018-07-30 05:00,30,114.2,114.3,114.1,114.3,22
20181201|2018-07-30 05:30,30,114.45,114.5,114.25,114.25,20
20181201|2018-07-30 06:00,30,114.25,114.45,114.25,114.3,28
20181201|2018-07-30 06:30,30,114.4,114.5,114.25,114.45,79
20181201|2018-07-30 07:00,30,114.5,114.85,114.4,114.7,201
20181201|2018-07-30 07:30,30,114.8,115.95,114.8,115.6,940
20181201|2018-07-30 08:00,30,115.5,115.95,115.5,115.8,494
20181201|2018-07-30 08:30,30,115.9,116.5,115.35,115.4,800
20181201|2018-07-30 09:00,30,115.4,115.7,114.95,115.7,441
20181201|2018-07-30 09:30,30,115.65,115.65,114.65,114.85,432
20181201|2018-07-30 10:00,30,114.95,115.15,114.8,114.85,241
20181201|2018-07-30 10:30,30,114.8,114.95,114.5,114.9,245
20181201|2018-07-30 11:00,30,114.9,115,114.55,114.95,193
20181201|2018-07-30 11:30,30,115,115.3,114.7,115.3,249
20181201|2018-07-30 12:00,30,115.35,115.35,114.4,114.4,551
20181201|2018-07-31 03:00,31,114.7,114.95,114.6,114.7,57
20181201|2018-07-31 03:30,31,114.6,114.75,114.55,114.75,93
20181201|2018-07-31 04:00,31,114.75,114.75,114.6,114.65,43
20181201|2018-07-31 04:30,31,114.65,114.75,114.6,114.75,14
20181201|2018-07-31 05:00,31,114.75,115,114.7,114.8,67
20181201|2018-07-31 05:30,31,114.85,115,114.75,114.9,38
20181201|2018-07-31 06:00,31,114.85,114.85,114.4,114.4,146
20181201|2018-07-31 06:30,31,114.5,114.5,114,114.05,210
20181201|2018-07-31 07:00,31,114.05,114.35,113.55,113.75,538
20181201|2018-07-31 07:30,31,113.7,114.1,113.4,113.7,389
20181201|2018-07-31 08:00,31,113.6,114,113.5,114,214
20181201|2018-07-31 08:30,31,114,114,113.35,113.5,446
20181201|2018-07-31 09:00,31,113.55,113.75,113.35,113.45,317
20181201|2018-07-31 09:30,31,113.45,113.5,113,113.35,503
20181201|2018-07-31 10:00,31,113.35,113.6,113.25,113.45,265
20181201|2018-07-31 10:30,31,113.4,113.45,113.15,113.3,338
20181201|2018-07-31 11:00,31,113.25,113.45,113.15,113.45,263
20181201|2018-07-31 11:30,31,113.4,113.6,112.85,112.85,397
20181201|2018-07-31 12:00,31,112.8,113.3,112.8,113.2,680
20181201|2018-08-01 03:00,1,112.95,112.95,112.1,112.5,467
20181201|2018-08-01 03:30,1,112.45,112.6,112.3,112.45,104
20181201|2018-08-01 04:00,1,112.5,112.5,112.25,112.5,132
20181201|2018-08-01 04:30,1,112.4,112.55,112.4,112.55,47
20181201|2018-08-01 05:00,1,112.5,112.85,112.4,112.85,43
20181201|2018-08-01 05:30,1,112.7,112.85,112.65,112.85,8
20181201|2018-08-01 06:00,1,112.85,112.85,112.55,112.55,33
20181201|2018-08-01 06:30,1,112.75,112.95,112.55,112.6,151
20181201|2018-08-01 07:00,1,112.55,112.7,112.05,112.6,382
20181201|2018-08-01 07:30,1,112.7,113.55,112.55,113.05,696
20181201|2018-08-01 08:00,1,113,113.65,112.9,113.6,272
20181201|2018-08-01 08:30,1,113.5,113.5,113.1,113.15,255
20181201|2018-08-01 09:00,1,113.2,113.4,112.75,112.9,304
20181201|2018-08-01 09:30,1,112.9,113,112.45,112.45,198
20181201|2018-08-01 10:00,1,112.5,112.5,112.05,112.05,490
20181201|2018-08-01 10:30,1,112.05,112.1,111,111.05,1370
20181201|2018-08-01 11:00,1,111.05,111.8,110.95,111.7,426
20181201|2018-08-01 11:30,1,111.75,111.8,111.1,111.25,397
20181201|2018-08-01 12:00,1,111.25,111.45,111.15,111.2,508
20181201|2018-08-02 03:00,2,111.3,111.35,110.45,110.75,616
20181201|2018-08-02 03:30,2,110.7,110.75,110.5,110.55,196
20181201|2018-08-02 04:00,2,110.55,110.7,110.55,110.7,43
20181201|2018-08-02 04:30,2,110.65,110.7,110.5,110.6,103
20181201|2018-08-02 05:00,2,110.55,110.7,110.5,110.6,120
20181201|2018-08-02 05:30,2,110.6,110.6,110.4,110.55,216
20181201|2018-08-02 06:00,2,110.6,110.6,110.45,110.6,36
20181201|2018-08-02 06:30,2,110.65,111.1,110.5,110.65,115
20181201|2018-08-02 07:00,2,110.55,110.75,109.7,109.7,1296
20181201|2018-08-02 07:30,2,109.7,109.8,109.4,109.7,982
20181201|2018-08-02 08:00,2,109.65,109.95,109.5,109.95,356
20181201|2018-08-02 08:30,2,109.9,109.9,109.45,109.85,212
20181201|2018-08-02 09:00,2,109.85,110.1,109.6,110.1,328
20181201|2018-08-02 09:30,2,110.1,110.2,109.5,109.5,417
20181201|2018-08-02 10:00,2,109.5,109.95,109.45,109.9,351
20181201|2018-08-02 10:30,2,109.85,110,109.7,109.8,599
20181201|2018-08-02 11:00,2,109.8,110.05,109.7,109.8,396
20181201|2018-08-02 11:30,2,109.8,109.8,109.55,109.7,254
20181201|2018-08-02 12:00,2,109.75,110.6,109.65,110.3,994
20181201|2018-08-03 03:00,3,110.2,110.6,110.1,110.15,227
20181201|2018-08-03 03:30,3,110.2,110.45,110.2,110.3,80
20181201|2018-08-03 04:00,3,110.4,110.55,110.3,110.45,61
20181201|2018-08-03 04:30,3,110.4,110.6,110.4,110.55,90
20181201|2018-08-03 05:00,3,110.55,110.55,110.35,110.35,56
20181201|2018-08-03 05:30,3,110.35,110.4,110.3,110.3,61
20181201|2018-08-03 06:00,3,110.35,110.4,110.3,110.3,91
20181201|2018-08-03 06:30,3,110.5,110.7,110.5,110.7,89
20181201|2018-08-03 07:00,3,110.75,110.85,110.6,110.85,288
20181201|2018-08-03 07:30,3,110.85,111.1,110.4,110.65,395
20181201|2018-08-03 08:00,3,110.65,110.8,110.35,110.35,347
20181201|2018-08-03 08:30,3,110.35,110.75,110.2,110.6,259
20181201|2018-08-03 09:00,3,110.6,110.85,110.5,110.75,149
20181201|2018-08-03 09:30,3,110.7,111.95,110.7,111.85,1087
20181201|2018-08-03 10:00,3,111.9,111.9,111.55,111.6,536
20181201|2018-08-03 10:30,3,111.65,111.8,111.5,111.65,152
20181201|2018-08-03 11:00,3,111.6,111.8,111.55,111.7,90
20181201|2018-08-03 11:30,3,111.65,111.7,111,111.2,524
20181201|2018-08-03 12:00,3,111.15,111.45,111,111,817
20181201|2018-08-06 03:00,6,111.1,111.1,110.6,111.05,201
20181201|2018-08-06 03:30,6,111.05,111.3,111,111.15,118
20181201|2018-08-06 04:00,6,111.05,111.35,111.05,111.3,96
20181201|2018-08-06 04:30,6,111.4,111.5,111.3,111.3,82
20181201|2018-08-06 05:00,6,111.3,111.35,111.25,111.35,123
20181201|2018-08-06 05:30,6,111.3,111.3,111.15,111.2,32
20181201|2018-08-06 06:00,6,111.15,111.3,111.1,111.15,58
20181201|2018-08-06 06:30,6,111.25,111.3,111,111,54
20181201|2018-08-06 07:00,6,111,111.25,110.75,111.25,260
20181201|2018-08-06 07:30,6,111.2,111.4,110.85,111.1,192
20181201|2018-08-06 08:00,6,111.1,111.35,110.95,111.3,166
20181201|2018-08-06 08:30,6,111.2,111.75,111.15,111.5,509
20181201|2018-08-06 09:00,6,111.5,112.1,111.35,111.9,331
20181201|2018-08-06 09:30,6,111.9,112.6,111.8,112.4,906
20181201|2018-08-06 10:00,6,112.5,113.35,112.45,112.9,1194
20181201|2018-08-06 10:30,6,112.9,113.05,112.8,112.95,256
20181201|2018-08-06 11:00,6,112.95,113,112.85,112.95,139
20181201|2018-08-06 11:30,6,112.95,113,112.45,112.5,274
20181201|2018-08-06 12:00,6,112.5,112.6,111.85,111.9,588
20181201|2018-08-07 03:00,7,111.7,112.3,111.7,112.3,174
20181201|2018-08-07 03:30,7,112.3,112.45,112.25,112.35,59
20181201|2018-08-07 04:00,7,112.4,112.45,112.35,112.4,26
20181201|2018-08-07 04:30,7,112.45,112.6,112.45,112.55,83
20181201|2018-08-07 05:00,7,112.55,112.55,112.4,112.55,86
20181201|2018-08-07 05:30,7,112.6,112.6,112.5,112.5,86
20181201|2018-08-07 06:00,7,112.55,112.8,112.45,112.6,45
20181201|2018-08-07 06:30,7,112.7,113,112.65,112.9,254
20181201|2018-08-07 07:00,7,112.9,113.1,112.5,112.85,396
20181201|2018-08-07 07:30,7,113,113.5,113,113.35,460
20181201|2018-08-07 08:00,7,113.35,113.4,112.9,113.1,423
20181201|2018-08-07 08:30,7,113.2,113.35,112.6,112.7,397
20181201|2018-08-07 09:00,7,112.75,112.8,112.2,112.65,475
20181201|2018-08-07 09:30,7,112.65,113.1,112.6,112.9,658
20181201|2018-08-07 10:00,7,112.95,113.1,112.7,112.95,520
20181201|2018-08-07 10:30,7,113,113.15,112.8,112.85,176
20181201|2018-08-07 11:00,7,112.75,112.75,112.45,112.55,155
20181201|2018-08-07 11:30,7,112.65,112.95,112.45,112.8,274
20181201|2018-08-07 12:00,7,112.8,112.8,112.05,112.05,974
20181201|2018-08-08 03:00,8,112,112.1,111.4,111.55,296
20181201|2018-08-08 03:30,8,111.55,111.6,111.4,111.4,122
20181201|2018-08-08 04:00,8,111.5,111.55,110.7,111.35,372
20181201|2018-08-08 04:30,8,111.4,111.55,111.25,111.55,77
20181201|2018-08-08 05:00,8,111.5,111.55,111.45,111.5,20
20181201|2018-08-08 05:30,8,111.45,111.45,111.15,111.25,140
20181201|2018-08-08 06:00,8,111.35,111.4,111.1,111.1,65
20181201|2018-08-08 06:30,8,111.25,111.5,111.2,111.2,110
20181201|2018-08-08 07:00,8,111.25,111.7,111,111.15,372
20181201|2018-08-08 07:30,8,111.15,111.35,111.05,111.25,265
20181201|2018-08-08 08:00,8,111.25,111.65,111.2,111.4,515
20181201|2018-08-08 08:30,8,111.45,111.45,111,111.1,269
20181201|2018-08-08 09:00,8,111.15,111.35,111.05,111.15,235
20181201|2018-08-08 09:30,8,111.15,111.2,109.85,110.2,1574
20181201|2018-08-08 10:00,8,110.2,110.4,110,110.35,429
20181201|2018-08-08 10:30,8,110.25,110.5,110.25,110.35,213
20181201|2018-08-08 11:00,8,110.4,110.7,110.25,110.5,163
20181201|2018-08-08 11:30,8,110.55,111,110.4,110.8,260
20181201|2018-08-08 12:00,8,110.8,111.2,110.7,110.95,751
20181201|2018-08-09 03:00,9,110.8,110.85,110.5,110.6,137
20181201|2018-08-09 03:30,9,110.55,110.65,110.35,110.55,71
20181201|2018-08-09 04:00,9,110.55,110.6,110.15,110.6,176
20181201|2018-08-09 04:30,9,110.55,110.7,110.4,110.45,152
20181201|2018-08-09 05:00,9,110.5,110.75,110.35,110.65,84
20181201|2018-08-09 05:30,9,110.65,110.65,110.4,110.4,27
20181201|2018-08-09 06:00,9,110.45,110.6,110.4,110.5,84
20181201|2018-08-09 06:30,9,110.55,110.8,110.45,110.6,118
20181201|2018-08-09 07:00,9,110.6,110.6,110,110.05,338
20181201|2018-08-09 07:30,9,110,110.6,110,110.3,269
20181201|2018-08-09 08:00,9,110.3,110.3,110.05,110.3,210
20181201|2018-08-09 08:30,9,110.35,110.6,110.1,110.45,260
20181201|2018-08-09 09:00,9,110.4,111,110.4,110.85,431
20181201|2018-08-09 09:30,9,110.85,111.45,110.8,110.85,686
20181201|2018-08-09 10:00,9,110.85,110.9,110.5,110.5,228
20181201|2018-08-09 10:30,9,110.55,110.55,110.15,110.2,342
20181201|2018-08-09 11:00,9,110.2,110.45,110.2,110.4,278
20181201|2018-08-09 11:30,9,110.45,110.45,110.25,110.3,256
20181201|2018-08-09 12:00,9,110.4,110.95,110.3,110.4,1123
20181201|2018-08-10 03:00,10,110.4,110.4,110,110.05,237
20181201|2018-08-10 03:30,10,110.1,110.2,109.8,109.8,186
20181201|2018-08-10 04:00,10,109.9,110.1,109.8,109.95,122
20181201|2018-08-10 04:30,10,109.95,110,109.8,109.85,65
20181201|2018-08-10 05:00,10,109.95,110,109.85,110,41
20181201|2018-08-10 05:30,10,110.05,110.25,110,110.1,56
20181201|2018-08-10 06:00,10,110.1,110.2,109.85,110.1,112
20181201|2018-08-10 06:30,10,110.1,110.15,109.75,109.75,155
20181201|2018-08-10 07:00,10,109.75,110.15,109.6,109.9,439
20181201|2018-08-10 07:30,10,109.85,109.85,109.5,109.7,324
20181201|2018-08-10 08:00,10,109.65,110.1,109.55,109.8,424
20181201|2018-08-10 08:30,10,109.8,110.25,109.75,110.1,473
20181201|2018-08-10 09:00,10,110.05,110.05,109.75,109.75,227
20181201|2018-08-10 09:30,10,109.8,110.6,109.75,110.45,485
20181201|2018-08-10 10:00,10,110.45,110.45,110.1,110.2,313
20181201|2018-08-10 10:30,10,110.15,110.35,110,110.35,306
20181201|2018-08-10 11:00,10,110.25,110.25,109.95,110,379
20181201|2018-08-10 11:30,10,110.05,110.05,109.7,109.95,374
20181201|2018-08-10 12:00,10,110,110.3,109.8,110.05,635
20181201|2018-08-13 03:00,13,109.9,110.3,109.7,109.9,395
20181201|2018-08-13 03:30,13,109.9,110.15,109.6,109.6,275
20181201|2018-08-13 04:00,13,109.55,109.6,109,109.25,819
20181201|2018-08-13 04:30,13,109.25,109.25,109,109,257
20181201|2018-08-13 05:00,13,109,109.25,108.25,108.7,826
20181201|2018-08-13 05:30,13,108.75,108.95,108.6,108.65,153
20181201|2018-08-13 06:00,13,108.7,108.9,108.6,108.85,213
20181201|2018-08-13 06:30,13,108.85,108.95,108.55,108.85,167
20181201|2018-08-13 07:00,13,108.85,108.9,108.2,108.7,973
20181201|2018-08-13 07:30,13,108.65,108.95,107.6,107.95,3012
20181201|2018-08-13 08:00,13,108,108,107.45,107.9,1053
20181201|2018-08-13 08:30,13,107.95,108.35,107.75,108.25,1219
20181201|2018-08-13 09:00,13,108.35,108.5,108.05,108.3,859
20181201|2018-08-13 09:30,13,108.3,109.5,108.3,109.35,1480
20181201|2018-08-13 10:00,13,109.35,109.8,109.15,109.65,888
20181201|2018-08-13 10:30,13,109.6,109.8,109.35,109.4,599
20181201|2018-08-13 11:00,13,109.4,109.45,109.1,109.3,528
20181201|2018-08-13 11:30,13,109.3,109.4,109.05,109.25,413
20181201|2018-08-13 12:00,13,109.25,109.45,108.85,108.95,1408
20181201|2018-08-14 03:00,14,109.2,109.45,109,109.4,434
20181201|2018-08-14 03:30,14,109.45,109.6,109.35,109.45,245
20181201|2018-08-14 04:00,14,109.45,109.65,109.3,109.6,266
20181201|2018-08-14 04:30,14,109.6,109.7,109.5,109.55,183
20181201|2018-08-14 05:00,14,109.45,109.65,109.45,109.65,75
20181201|2018-08-14 05:30,14,109.6,109.6,109.45,109.5,68
20181201|2018-08-14 06:00,14,109.6,109.6,109.1,109.2,256
20181201|2018-08-14 06:30,14,109.2,109.45,109.1,109.2,206
20181201|2018-08-14 07:00,14,109.25,109.8,108.8,109.8,1020
20181201|2018-08-14 07:30,14,109.75,110.15,109.5,109.95,1364
20181201|2018-08-14 08:00,14,109.9,110.1,109.75,109.9,825
20181201|2018-08-14 08:30,14,109.9,110,109.7,109.9,825
20181201|2018-08-14 09:00,14,109.9,110.2,109.85,110.2,736
20181201|2018-08-14 09:30,14,110.15,110.25,109.8,109.85,609
20181201|2018-08-14 10:00,14,109.85,109.9,109,109.25,967
20181201|2018-08-14 10:30,14,109.2,109.35,109.05,109.1,396
20181201|2018-08-14 11:00,14,109.1,109.15,108.7,108.7,731
20181201|2018-08-14 11:30,14,108.7,109,108.6,108.85,488
20181201|2018-08-14 12:00,14,108.85,108.9,108.5,108.75,1292
20181201|2018-08-15 03:00,15,108.75,109,108.3,108.4,555
20181201|2018-08-15 03:30,15,108.35,108.65,108.3,108.5,285
20181201|2018-08-15 04:00,15,108.5,108.5,108.25,108.35,290
20181201|2018-08-15 04:30,15,108.3,108.45,108.25,108.3,139
20181201|2018-08-15 05:00,15,108.3,108.8,108.25,108.8,387
20181201|2018-08-15 05:30,15,108.75,108.8,108.4,108.65,223
20181201|2018-08-15 06:00,15,108.6,108.6,108.35,108.35,154
20181201|2018-08-15 06:30,15,108.35,108.5,108.35,108.5,183
20181201|2018-08-15 07:00,15,108.45,108.65,108.25,108.3,631
20181201|2018-08-15 07:30,15,108.25,108.5,107.8,108.1,1397
20181201|2018-08-15 08:00,15,108.1,108.1,107.8,108,737
20181201|2018-08-15 08:30,15,108,108.3,107.35,107.5,1742
20181201|2018-08-15 09:00,15,107.5,107.75,107.1,107.15,1137
20181201|2018-08-15 09:30,15,107.15,107.15,106,106.2,3347
20181201|2018-08-15 10:00,15,106.2,106.4,105.55,106,2847
20181201|2018-08-15 10:30,15,105.95,106.6,105.9,106.35,1132
20181201|2018-08-15 11:00,15,106.35,106.8,106.25,106.45,929
20181201|2018-08-15 11:30,15,106.4,106.8,106.4,106.5,678
20181201|2018-08-15 12:00,15,106.45,106.45,105.75,105.75,2108
20181201|2018-08-16 03:00,16,106.15,106.45,105.95,106.25,837
20181201|2018-08-16 03:30,16,106.25,106.65,106.2,106.45,692
20181201|2018-08-16 04:00,16,106.45,106.5,106.3,106.45,132
20181201|2018-08-16 04:30,16,106.4,106.55,106.35,106.5,137
20181201|2018-08-16 05:00,16,106.45,106.75,106.4,106.65,359
20181201|2018-08-16 05:30,16,106.6,106.85,106.55,106.75,261
20181201|2018-08-16 06:00,16,106.75,106.75,106.4,106.45,206
20181201|2018-08-16 06:30,16,106.45,106.45,106.3,106.3,329
20181201|2018-08-16 07:00,16,106.3,106.8,106.05,106.65,991
20181201|2018-08-16 07:30,16,106.6,106.95,106.2,106.5,1330
20181201|2018-08-16 08:00,16,106.45,107,106.4,106.65,1170
20181201|2018-08-16 08:30,16,106.6,106.9,106.25,106.9,1696
20181201|2018-08-16 09:00,16,106.9,107.1,106.45,106.75,1070
20181201|2018-08-16 09:30,16,106.7,106.85,106.55,106.65,793
20181201|2018-08-16 10:00,16,106.65,106.85,106.2,106.3,1130
20181201|2018-08-16 10:30,16,106.3,106.35,105.65,106.15,1676
20181201|2018-08-16 11:00,16,106.15,106.25,105.9,105.9,575
20181201|2018-08-16 11:30,16,105.95,105.95,104.9,105.55,1991
20181201|2018-08-16 12:00,16,105.6,105.65,105,105.5,1715
20181201|2018-08-17 03:00,17,105.95,106.2,105.65,105.7,476
20181201|2018-08-17 03:30,17,105.75,105.75,105.5,105.55,206
20181201|2018-08-17 04:00,17,105.55,105.65,105.35,105.5,313
20181201|2018-08-17 04:30,17,105.45,105.5,105.1,105.15,454
20181201|2018-08-17 05:00,17,105.15,105.2,104.8,104.8,508
20181201|2018-08-17 05:30,17,104.8,104.95,104.7,104.9,457
20181201|2018-08-17 06:00,17,104.9,104.95,104.7,104.75,235
20181201|2018-08-17 06:30,17,104.75,105.1,104.7,104.85,393
20181201|2018-08-17 07:00,17,104.85,105.15,104.25,104.85,1371
20181201|2018-08-17 07:30,17,104.9,105.65,104.6,105.6,1776
20181201|2018-08-17 08:00,17,105.6,105.6,104.7,105.1,1210
20181201|2018-08-17 08:30,17,105.15,105.2,104.55,104.55,1092
20181201|2018-08-17 09:00,17,104.6,104.65,104.3,104.55,880
20181201|2018-08-17 09:30,17,104.6,104.7,104.2,104.3,786
20181201|2018-08-17 10:00,17,104.35,104.4,104.1,104.25,817
20181201|2018-08-17 10:30,17,104.2,104.3,103.85,104.2,1394
20181201|2018-08-17 11:00,17,104.2,104.6,104.2,104.35,861
20181201|2018-08-17 11:30,17,104.4,104.45,104.15,104.4,680
20181201|2018-08-17 12:00,17,104.3,104.9,104.25,104.6,2121
20181201|2018-08-20 03:00,20,104.95,105.25,104.7,104.9,811
20181201|2018-08-20 03:30,20,104.9,105.1,104.85,104.9,436
20181201|2018-08-20 04:00,20,104.9,105.25,104.85,105.1,225
20181201|2018-08-20 04:30,20,105.1,105.3,105.05,105.15,236
20181201|2018-08-20 05:00,20,105.2,105.3,105.05,105.25,289
20181201|2018-08-20 05:30,20,105.2,105.3,105.15,105.15,248
20181201|2018-08-20 06:00,20,105.15,105.35,105.1,105.3,286
20181201|2018-08-20 06:30,20,105.3,105.4,105.25,105.3,322
20181201|2018-08-20 07:00,20,105.3,105.3,104.8,104.8,910
20181201|2018-08-20 07:30,20,104.75,104.75,103.95,104.15,1724
20181201|2018-08-20 08:00,20,104.15,104.3,103.85,104.2,1237
20181201|2018-08-20 08:30,20,104.15,104.15,103.55,103.9,2623
20181201|2018-08-20 09:00,20,103.95,104,103.55,103.6,913
20181201|2018-08-20 09:30,20,103.6,103.65,103.1,103.2,1853
20181201|2018-08-20 10:00,20,103.15,103.4,102.9,103.1,1914
20181201|2018-08-20 10:30,20,103.1,103.55,103,103.5,666
20181201|2018-08-20 11:00,20,103.45,103.55,102.35,102.35,1790
20181201|2018-08-20 11:30,20,102.35,102.6,102.15,102.35,1311
20181201|2018-08-20 12:00,20,102.4,102.4,100.6,100.65,6041
20181201|2018-08-21 03:00,21,101.25,101.7,101.1,101.25,1268
20181201|2018-08-21 03:30,21,101.25,101.25,100.9,101.15,880
20181201|2018-08-21 04:00,21,101.1,101.3,101.1,101.1,609
20181201|2018-08-21 04:30,21,101.1,101.4,101.05,101.05,414
20181201|2018-08-21 05:00,21,101.05,101.35,101.05,101.35,483
20181201|2018-08-21 05:30,21,101.3,101.35,101.05,101.1,352
20181201|2018-08-21 06:00,21,101.15,101.25,101,101.2,381
20181201|2018-08-21 06:30,21,101.2,101.4,101.05,101.25,897
20181201|2018-08-21 07:00,21,101.3,101.3,100.5,101.3,2050
20181201|2018-08-21 07:30,21,101.25,101.65,100.8,101.5,2052
20181201|2018-08-21 08:00,21,101.5,101.55,101.05,101.55,1190
20181201|2018-08-21 08:30,21,101.55,102.4,101.15,102.3,3198
20181201|2018-08-21 09:00,21,102.2,102.6,102.1,102.45,2070
20181201|2018-08-21 09:30,21,102.45,102.75,102.3,102.5,1829
20181201|2018-08-21 10:00,21,102.55,102.65,102.4,102.45,750
20181201|2018-08-21 10:30,21,102.5,102.5,101.95,102.15,1286
20181201|2018-08-21 11:00,21,102.15,102.2,101.5,101.55,1017
20181201|2018-08-21 11:30,21,101.55,102.25,101.5,102.2,1047
20181201|2018-08-21 12:00,21,102.2,102.25,101.6,101.9,2052
20181201|2018-08-21 12:30,21,101.85,101.85,101.85,101.85,1
20181201|2018-08-22 03:00,22,101.3,101.4,100.95,101.05,900
20181201|2018-08-22 03:30,22,101.1,101.4,100.9,101.35,442
20181201|2018-08-22 04:00,22,101.3,101.55,101.15,101.4,303
20181201|2018-08-22 04:30,22,101.4,101.55,101.35,101.45,266
20181201|2018-08-22 05:00,22,101.4,101.4,101.2,101.3,305
20181201|2018-08-22 05:30,22,101.35,101.45,101.2,101.25,258
20181201|2018-08-22 06:00,22,101.3,101.3,101.05,101.15,427
20181201|2018-08-22 06:30,22,101.1,101.15,100.8,100.9,689
20181201|2018-08-22 07:00,22,100.9,100.9,99.95,100,2298
20181201|2018-08-22 07:30,22,100,100.1,99.35,99.65,3080
20181201|2018-08-22 08:00,22,99.65,100.35,99.55,100.35,1716
20181201|2018-08-22 08:30,22,100.3,102.3,100.25,102.15,4750
20181201|2018-08-22 09:00,22,102.15,102.3,100.6,101.05,2968
20181201|2018-08-22 09:30,22,101,101.3,100.75,101.1,1579
20181201|2018-08-22 10:00,22,101.05,101.1,100.6,100.75,1178
20181201|2018-08-22 10:30,22,100.7,101.1,100.45,100.9,970
20181201|2018-08-22 11:00,22,100.85,101.45,100.6,101.45,1071
20181201|2018-08-22 11:30,22,101.4,101.4,100.9,101.25,687
20181201|2018-08-22 12:00,22,101.25,101.3,100.6,100.8,1659
20181201|2018-08-23 03:00,23,100.9,101.3,100.65,100.8,600
20181201|2018-08-23 03:30,23,100.75,101.1,100.75,100.85,340
20181201|2018-08-23 04:00,23,100.85,101.05,100.85,101.05,130
20181201|2018-08-23 04:30,23,101,101,100.7,100.7,215
20181201|2018-08-23 05:00,23,100.7,100.7,100.3,100.3,353
20181201|2018-08-23 05:30,23,100.35,100.5,100.2,100.4,321
20181201|2018-08-23 06:00,23,100.35,100.75,100.35,100.6,162
20181201|2018-08-23 06:30,23,100.65,101.2,100.4,100.85,430
20181201|2018-08-23 07:00,23,100.9,101.25,100.6,100.6,1166
20181201|2018-08-23 07:30,23,100.6,101.2,100.45,101.1,1171
20181201|2018-08-23 08:00,23,101.05,101.2,100.6,100.75,868
20181201|2018-08-23 08:30,23,100.7,101.65,100.6,101.3,1604
20181201|2018-08-23 09:00,23,101.2,101.95,101.2,101.75,1330
20181201|2018-08-23 09:30,23,101.75,101.8,101.25,101.45,1147
20181201|2018-08-23 10:00,23,101.45,101.9,101.45,101.8,776
20181201|2018-08-23 10:30,23,101.8,102.65,101.8,102.35,1795
20181201|2018-08-23 11:00,23,102.35,103,102.3,102.45,1524
20181201|2018-08-23 11:30,23,102.45,102.95,102.15,102.2,1095
20181201|2018-08-23 12:00,23,102.2,102.3,101.25,101.45,2089
20181201|2018-08-24 03:00,24,101.8,102.1,101.55,102.1,688
20181201|2018-08-24 03:30,24,102.05,102.45,102.05,102.35,564
20181201|2018-08-24 04:00,24,102.35,102.6,102.3,102.55,314
20181201|2018-08-24 04:30,24,102.55,102.6,102.35,102.4,232
20181201|2018-08-24 05:00,24,102.35,102.45,102.2,102.25,277
20181201|2018-08-24 05:30,24,102.25,102.6,102.2,102.45,188
20181201|2018-08-24 06:00,24,102.45,102.65,102.35,102.5,303
20181201|2018-08-24 06:30,24,102.4,102.65,102.3,102.4,370
20181201|2018-08-24 07:00,24,102.4,103.5,102.25,103.5,2285
20181201|2018-08-24 07:30,24,103.5,103.75,103.2,103.5,1896
20181201|2018-08-24 08:00,24,103.55,104.25,103.55,103.6,2008
20181201|2018-08-24 08:30,24,103.6,104.05,103.45,103.55,1354
20181201|2018-08-24 09:00,24,103.55,104.45,103.35,104.35,1972
20181201|2018-08-24 09:30,24,104.35,105.4,104.35,105.15,3655
20181201|2018-08-24 10:00,24,105.15,105.3,104.7,104.75,1535
20181201|2018-08-24 10:30,24,104.75,105.15,104.4,104.55,1425
20181201|2018-08-24 11:00,24,104.55,104.6,103.85,104.05,1143
20181201|2018-08-24 11:30,24,104.05,104.55,103.6,103.6,1060
20181201|2018-08-24 12:00,24,103.6,104.95,103.55,104.7,2732
20181201|2018-08-27 06:30,27,105.05,106.2,104.85,105.9,2070
20181201|2018-08-27 07:00,27,105.9,106.45,105.85,106.3,1407
20181201|2018-08-27 07:30,27,106.3,106.35,105,105.35,1880
20181201|2018-08-27 08:00,27,105.35,106.1,105.25,106,1371
20181201|2018-08-27 08:30,27,106.05,106.3,105.85,106.05,1130
20181201|2018-08-27 09:00,27,106.05,106.3,105.65,106.1,1038
20181201|2018-08-27 09:30,27,106.1,106.75,106.1,106.55,1820
20181201|2018-08-27 10:00,27,106.55,106.75,106.35,106.6,1326
20181201|2018-08-27 10:30,27,106.6,106.9,105.95,106.15,1036
20181201|2018-08-27 11:00,27,106.15,106.25,105.7,105.75,643
20181201|2018-08-27 11:30,27,105.7,106.1,105.7,105.8,434
20181201|2018-08-27 12:00,27,105.75,105.9,105.55,105.65,1393
20181201|2018-08-28 03:00,28,105.3,106.15,105.3,106.15,621
20181201|2018-08-28 03:30,28,106.2,106.4,106.1,106.25,316
20181201|2018-08-28 04:00,28,106.2,106.5,106.2,106.45,178
20181201|2018-08-28 04:30,28,106.45,106.5,106.4,106.5,121
20181201|2018-08-28 05:00,28,106.45,106.45,106.1,106.15,258
20181201|2018-08-28 05:30,28,106.15,106.45,106.15,106.25,259
20181201|2018-08-28 06:00,28,106.25,106.4,106.15,106.15,146
20181201|2018-08-28 06:30,28,106.2,106.35,105.65,105.9,591
20181201|2018-08-28 07:00,28,105.9,106.25,105.5,105.55,1148
20181201|2018-08-28 07:30,28,105.5,106.2,105.4,106.15,1020
20181201|2018-08-28 08:00,28,106.15,106.2,103.35,103.75,3223
20181201|2018-08-28 08:30,28,103.8,104.3,103.55,103.95,1931
20181201|2018-08-28 09:00,28,104.05,104.2,103,103.4,2069
20181201|2018-08-28 09:30,28,103.35,103.55,103.1,103.2,1093
20181201|2018-08-28 10:00,28,103.2,103.85,103.2,103.4,1262
20181201|2018-08-28 10:30,28,103.4,103.5,103.1,103.15,915
20181201|2018-08-28 11:00,28,103.15,103.4,103.1,103.1,568
20181201|2018-08-28 11:30,28,103.2,103.35,102.7,102.85,1044
20181201|2018-08-28 12:00,28,102.9,103.3,102.85,103.1,1497
20181201|2018-08-29 03:00,29,103.4,103.4,103,103.3,440
20181201|2018-08-29 03:30,29,103.25,103.35,103.15,103.25,164
20181201|2018-08-29 04:00,29,103.25,103.45,103.25,103.35,198
20181201|2018-08-29 04:30,29,103.3,103.3,102.6,102.75,441
20181201|2018-08-29 05:00,29,102.8,103.05,102.7,103,222
20181201|2018-08-29 05:30,29,102.95,103.4,102.95,103.3,168
20181201|2018-08-29 06:00,29,103.25,103.4,103.05,103.4,221
20181201|2018-08-29 06:30,29,103.35,103.55,102.8,102.8,378
20181201|2018-08-29 07:00,29,102.75,103.2,102.65,102.75,1026
20181201|2018-08-29 07:30,29,102.75,103.5,102.65,103.25,1561
20181201|2018-08-29 08:00,29,103.25,104.2,103.05,103.55,1682
20181201|2018-08-29 08:30,29,103.6,103.85,103.3,103.8,994
20181201|2018-08-29 09:00,29,103.8,103.95,103.35,103.4,918
20181201|2018-08-29 09:30,29,103.45,103.45,102.85,103.05,1382
20181201|2018-08-29 10:00,29,103.05,103.3,102.9,103.3,676
20181201|2018-08-29 10:30,29,103.3,103.65,103.1,103.6,915
20181201|2018-08-29 11:00,29,103.6,103.95,103.6,103.7,1031
20181201|2018-08-29 11:30,29,103.7,103.75,103.25,103.45,578
20181201|2018-08-29 12:00,29,103.45,103.45,102.75,102.85,1610
20181201|2018-08-30 03:00,30,102.9,102.95,102.7,102.9,477
20181201|2018-08-30 03:30,30,102.9,102.95,102.65,102.65,316
20181201|2018-08-30 04:00,30,102.7,102.75,102.4,102.55,383
20181201|2018-08-30 04:30,30,102.55,102.8,102.45,102.7,254
20181201|2018-08-30 05:00,30,102.7,102.95,102.65,102.8,271
20181201|2018-08-30 05:30,30,102.8,103,102.75,102.85,161
20181201|2018-08-30 06:00,30,102.8,102.85,102.6,102.65,154
20181201|2018-08-30 06:30,30,102.65,102.9,102.5,102.6,303
20181201|2018-08-30 07:00,30,102.5,102.65,102.05,102.15,1053
20181201|2018-08-30 07:30,30,102.15,102.25,101.65,101.7,1806
20181201|2018-08-30 08:00,30,101.75,102.25,101.65,102.25,1167
20181201|2018-08-30 08:30,30,102.3,102.3,101.55,101.6,1467
20181201|2018-08-30 09:00,30,101.6,102.05,101.4,101.6,1014
20181201|2018-08-30 09:30,30,101.65,101.8,101.45,101.65,1065
20181201|2018-08-30 10:00,30,101.6,101.8,101.4,101.5,805
20181201|2018-08-30 10:30,30,101.45,101.6,101.2,101.25,857
20181201|2018-08-30 11:00,30,101.25,101.25,100.6,101.2,2554
20181201|2018-08-30 11:30,30,101.2,102.45,101.2,102.35,2364
20181201|2018-08-30 12:00,30,102.4,102.95,102.1,102.65,2995
20181201|2018-08-30 12:30,30,102.65,102.65,102.65,102.65,1
20181201|2018-08-31 03:00,31,102.65,103.1,102.6,103,495
20181201|2018-08-31 03:30,31,103,103.1,102.75,102.8,216
20181201|2018-08-31 04:00,31,102.8,102.85,102.55,102.8,210
20181201|2018-08-31 04:30,31,102.75,103,102.6,103,171
20181201|2018-08-31 05:00,31,102.95,103.3,102.8,102.9,351
20181201|2018-08-31 05:30,31,102.85,103.2,102.8,103.1,150
20181201|2018-08-31 06:00,31,103.1,103.15,102.7,103.1,367
20181201|2018-08-31 06:30,31,103.1,103.2,102.35,102.35,483
20181201|2018-08-31 07:00,31,102.35,102.55,101.5,102.2,1560
20181201|2018-08-31 07:30,31,102.15,102.3,101.6,102.2,1082
20181201|2018-08-31 08:00,31,102.2,102.7,102.05,102.55,1045
20181201|2018-08-31 08:30,31,102.55,102.75,102.05,102.35,959
20181201|2018-08-31 09:00,31,102.3,102.9,102.25,102.7,1158
20181201|2018-08-31 09:30,31,102.65,102.75,101.85,102.05,1385
20181201|2018-08-31 10:00,31,102,102.15,101.4,101.6,1440
20181201|2018-08-31 10:30,31,101.6,101.75,101.25,101.5,848
20181201|2018-08-31 11:00,31,101.5,101.75,101.4,101.55,616
20181201|2018-08-31 11:30,31,101.5,102.45,101.3,102.4,974
20181201|2018-08-31 12:00,31,102.35,102.85,101.3,101.35,3014
20181201|2018-09-04 03:00,4,101.2,101.3,100.7,101.3,1132
20181201|2018-09-04 03:30,4,101.25,101.45,101.15,101.25,514
20181201|2018-09-04 04:00,4,101.3,101.35,101.2,101.3,318
20181201|2018-09-04 04:30,4,101.3,101.45,101.2,101.25,248
20181201|2018-09-04 05:00,4,101.2,101.25,101.05,101.25,382
20181201|2018-09-04 05:30,4,101.25,101.25,100.95,100.95,204
20181201|2018-09-04 06:00,4,101,101.05,100.45,100.5,998
20181201|2018-09-04 06:30,4,100.55,100.75,100.3,100.3,713
20181201|2018-09-04 07:00,4,100.3,100.6,99.85,100.55,1925
20181201|2018-09-04 07:30,4,100.6,100.65,100.05,100.3,1298
20181201|2018-09-04 08:00,4,100.25,100.6,99.45,99.6,2601
20181201|2018-09-04 08:30,4,99.6,99.6,98.65,99.4,3455
20181201|2018-09-04 09:00,4,99.4,99.75,99.2,99.5,921
20181201|2018-09-04 09:30,4,99.55,102,99.4,101.4,3513
20181201|2018-09-04 10:00,4,101.35,101.75,101,101.35,1740
20181201|2018-09-04 10:30,4,101.4,101.6,101,101,1035
20181201|2018-09-04 11:00,4,101.05,101.25,100.8,101,863
20181201|2018-09-04 11:30,4,101.05,101.2,100.95,101.1,373
20181201|2018-09-04 12:00,4,101.1,101.65,101,101.45,1676
20181201|2018-09-05 03:00,5,101.6,101.75,101.45,101.7,599
20181201|2018-09-05 03:30,5,101.75,102.7,101.75,102.3,1015
20181201|2018-09-05 04:00,5,102.25,102.55,102.15,102.15,344
20181201|2018-09-05 04:30,5,102.2,102.35,102,102.1,170
20181201|2018-09-05 05:00,5,102.1,102.15,101.9,102.1,108
20181201|2018-09-05 05:30,5,102.05,102.15,101.8,102.15,157
20181201|2018-09-05 06:00,5,102.15,102.25,101.95,102.1,120
20181201|2018-09-05 06:30,5,102.15,102.35,101.9,102.25,220
20181201|2018-09-05 07:00,5,102.3,102.45,101.55,101.75,954
20181201|2018-09-05 07:30,5,101.75,102.4,101.75,102.2,1110
20181201|2018-09-05 08:00,5,102.2,103.1,102.2,102.45,2486
20181201|2018-09-05 08:30,5,102.4,102.65,102.25,102.35,1003
20181201|2018-09-05 09:00,5,102.35,102.75,102.3,102.7,940
20181201|2018-09-05 09:30,5,102.75,103.45,102.75,103.1,1860
20181201|2018-09-05 10:00,5,103.15,103.3,102.6,102.8,1578
20181201|2018-09-05 10:30,5,102.8,103.2,102.7,102.75,608
20181201|2018-09-05 11:00,5,102.8,103.15,102.75,103.05,598
20181201|2018-09-05 11:30,5,103.05,103.7,103,103.15,1240
20181201|2018-09-05 12:00,5,103.15,103.9,103.15,103.4,2293
20181201|2018-09-06 03:00,6,103.65,104.15,103.35,103.6,888
20181201|2018-09-06 03:30,6,103.55,103.7,103.25,103.65,371
20181201|2018-09-06 04:00,6,103.6,104,103.45,103.7,329
20181201|2018-09-06 04:30,6,103.75,103.85,103.6,103.65,75
20181201|2018-09-06 05:00,6,103.7,103.7,103.45,103.5,175
20181201|2018-09-06 05:30,6,103.5,103.55,103.2,103.25,211
20181201|2018-09-06 06:00,6,103.35,103.55,103.15,103.25,169
20181201|2018-09-06 06:30,6,103.3,103.35,102.85,103,316
20181201|2018-09-06 07:00,6,103,103.4,102.95,103.3,659
20181201|2018-09-06 07:30,6,103.3,103.3,102.2,102.4,1551
20181201|2018-09-06 08:00,6,102.4,102.65,102.15,102.5,782
20181201|2018-09-06 08:30,6,102.5,103.25,102.4,102.9,1316
20181201|2018-09-06 09:00,6,102.85,103.05,102.25,102.45,1086
20181201|2018-09-06 09:30,6,102.45,102.75,102.3,102.65,773
20181201|2018-09-06 10:00,6,102.65,102.7,102.2,102.5,761
20181201|2018-09-06 10:30,6,102.5,102.6,102.2,102.5,357
20181201|2018-09-06 11:00,6,102.55,102.55,102.35,102.5,251
20181201|2018-09-06 11:30,6,102.55,102.55,102.35,102.35,385
20181201|2018-09-06 12:00,6,102.35,102.4,102.05,102.15,1455
20181201|2018-09-06 12:30,6,102.15,102.15,102.15,102.15,2
20181201|2018-09-07 03:00,7,103,103.25,102.8,102.9,815
20181201|2018-09-07 03:30,7,102.85,102.9,102.7,102.9,138
20181201|2018-09-07 04:00,7,102.85,103.1,102.85,102.95,125
20181201|2018-09-07 04:30,7,102.95,103.25,102.95,103.1,156
20181201|2018-09-07 05:00,7,103.1,103.3,103.05,103.25,180
20181201|2018-09-07 05:30,7,103.25,103.45,102.95,103.4,297
20181201|2018-09-07 06:00,7,103.45,103.7,103.35,103.4,465
20181201|2018-09-07 06:30,7,103.4,103.45,102.95,103.15,342
20181201|2018-09-07 07:00,7,103.1,103.5,102.85,103.45,790
20181201|2018-09-07 07:30,7,103.4,103.5,102.45,102.75,925
20181201|2018-09-07 08:00,7,102.75,103,102.05,102.15,1264
20181201|2018-09-07 08:30,7,102.1,102.15,101.05,102.15,2818
20181201|2018-09-07 09:00,7,102.15,102.7,102.1,102.6,1011
20181201|2018-09-07 09:30,7,102.6,103.1,102.55,103,1117
20181201|2018-09-07 10:00,7,103,103.05,102.3,102.55,874
20181201|2018-09-07 10:30,7,102.6,102.95,102.55,102.9,491
20181201|2018-09-07 11:00,7,102.85,102.85,102.15,102.3,607
20181201|2018-09-07 11:30,7,102.35,102.6,102,102.55,543
20181201|2018-09-07 12:00,7,102.55,102.65,102.25,102.6,1129
20181201|2018-09-10 03:00,10,102.45,102.8,102.2,102.8,523
20181201|2018-09-10 03:30,10,102.75,103,102.7,102.75,281
20181201|2018-09-10 04:00,10,102.7,102.85,102.5,102.75,187
20181201|2018-09-10 04:30,10,102.75,102.75,102.6,102.65,67
20181201|2018-09-10 05:00,10,102.6,102.65,102.45,102.5,54
20181201|2018-09-10 05:30,10,102.45,102.75,102.35,102.65,192
20181201|2018-09-10 06:00,10,102.65,102.8,102.6,102.7,71
20181201|2018-09-10 06:30,10,102.7,102.75,102.3,102.35,233
20181201|2018-09-10 07:00,10,102.4,102.9,102.4,102.85,737
20181201|2018-09-10 07:30,10,102.85,103.2,102.5,102.85,1174
20181201|2018-09-10 08:00,10,102.85,103.3,102.65,102.95,751
20181201|2018-09-10 08:30,10,102.95,102.95,102.3,102.8,737
20181201|2018-09-10 09:00,10,102.8,102.8,102.4,102.4,420
20181201|2018-09-10 09:30,10,102.4,102.5,101.95,102,843
20181201|2018-09-10 10:00,10,102,102.2,101.9,102.1,584
20181201|2018-09-10 10:30,10,102.05,102.1,101.55,101.75,745
20181201|2018-09-10 11:00,10,101.75,101.75,101.1,101.45,929
20181201|2018-09-10 11:30,10,101.45,101.55,101.25,101.55,460
20181201|2018-09-10 12:00,10,101.55,101.6,101.15,101.4,1215
20181201|2018-09-11 03:00,11,101.3,101.55,101.25,101.5,372
20181201|2018-09-11 03:30,11,101.45,101.6,101.3,101.35,163
20181201|2018-09-11 04:00,11,101.3,101.5,101.2,101.35,325
20181201|2018-09-11 04:30,11,101.3,101.3,101,101.2,251
20181201|2018-09-11 05:00,11,101.2,101.4,101.2,101.4,166
20181201|2018-09-11 05:30,11,101.35,101.55,101.35,101.45,197
20181201|2018-09-11 06:00,11,101.45,101.45,101.1,101.3,234
20181201|2018-09-11 06:30,11,101.3,101.4,101.1,101.1,169
20181201|2018-09-11 07:00,11,101.2,101.2,100.6,100.6,1729
20181201|2018-09-11 07:30,11,100.65,101.15,100.6,100.95,1202
20181201|2018-09-11 08:00,11,100.95,101.8,100.9,101.4,961
20181201|2018-09-11 08:30,11,101.35,101.55,101,101,1083
20181201|2018-09-11 09:00,11,101,101.1,100.8,100.85,806
20181201|2018-09-11 09:30,11,100.85,100.85,100.4,100.55,1998
20181201|2018-09-11 10:00,11,100.6,100.7,100.15,100.55,1114
20181201|2018-09-11 10:30,11,100.55,100.65,100.3,100.5,381
20181201|2018-09-11 11:00,11,100.5,100.65,100.4,100.4,349
20181201|2018-09-11 11:30,11,100.45,100.55,100.35,100.45,376
20181201|2018-09-11 12:00,11,100.45,100.5,100.25,100.25,1407
20181201|2018-09-11 12:30,11,100.25,100.25,100.25,100.25,5
20181201|2018-09-12 03:00,12,100.4,100.8,100.35,100.4,592
20181201|2018-09-12 03:30,12,100.4,100.55,100.35,100.5,190
20181201|2018-09-12 04:00,12,100.5,100.5,100.35,100.35,159
20181201|2018-09-12 04:30,12,100.4,100.4,100.25,100.3,97
20181201|2018-09-12 05:00,12,100.25,100.4,100.25,100.3,96
20181201|2018-09-12 05:30,12,100.25,100.3,100.15,100.25,156
20181201|2018-09-12 06:00,12,100.25,100.3,100.2,100.2,165
20181201|2018-09-12 06:30,12,100.2,100.65,100.1,100.65,402
20181201|2018-09-12 07:00,12,100.6,100.8,100.3,100.7,824
20181201|2018-09-12 07:30,12,100.65,101.5,100.6,101.25,1376
20181201|2018-09-12 08:00,12,101.3,102.25,101.25,101.6,1909
20181201|2018-09-12 08:30,12,101.65,102.05,101.6,101.95,970
20181201|2018-09-12 09:00,12,101.9,102.3,101.7,102.1,1251
20181201|2018-09-12 09:30,12,102.15,102.75,102.1,102.5,1593
20181201|2018-09-12 10:00,12,102.5,102.75,102.3,102.55,1184
20181201|2018-09-12 10:30,12,102.55,102.9,102.2,102.35,1144
20181201|2018-09-12 11:00,12,102.3,102.35,101.9,102.05,744
20181201|2018-09-12 11:30,12,102.1,102.55,102.05,102.1,531
20181201|2018-09-12 12:00,12,102.05,102.4,101.85,102.25,1520
20181201|2018-09-13 03:00,13,101.95,102.3,101.7,102.25,661
20181201|2018-09-13 03:30,13,102.3,102.45,102.05,102.05,330
20181201|2018-09-13 04:00,13,102.05,102.15,101.85,101.9,216
20181201|2018-09-13 04:30,13,101.95,102.05,101.9,101.9,153
20181201|2018-09-13 05:00,13,101.95,102.35,101.95,102.3,223
20181201|2018-09-13 05:30,13,102.25,102.3,102.15,102.3,81
20181201|2018-09-13 06:00,13,102.3,102.4,102.15,102.3,247
20181201|2018-09-13 06:30,13,102.3,102.45,101.9,102,311
20181201|2018-09-13 07:00,13,102.05,102.05,101.35,101.55,1068
20181201|2018-09-13 07:30,13,101.55,101.75,101.15,101.6,1831
20181201|2018-09-13 08:00,13,101.6,101.6,100.9,101.1,1228
20181201|2018-09-13 08:30,13,101.1,101.45,101.05,101.1,658
20181201|2018-09-13 09:00,13,101.15,101.2,100.5,100.7,1558
20181201|2018-09-13 09:30,13,100.7,100.85,100.3,100.55,1165
20181201|2018-09-13 10:00,13,100.55,100.9,100.5,100.8,581
20181201|2018-09-13 10:30,13,100.8,100.85,100.55,100.6,458
20181201|2018-09-13 11:00,13,100.65,100.95,100.6,100.7,352
20181201|2018-09-13 11:30,13,100.65,100.8,100.4,100.5,775
20181201|2018-09-13 12:00,13,100.45,100.85,100.4,100.5,1368
20181201|2018-09-14 03:00,14,100.5,100.65,100.1,100.15,653
20181201|2018-09-14 03:30,14,100.15,100.35,100.1,100.25,358
20181201|2018-09-14 04:00,14,100.3,100.4,100.05,100.05,241
20181201|2018-09-14 04:30,14,100.1,100.2,100.05,100.15,104
20181201|2018-09-14 05:00,14,100.2,100.6,100.2,100.45,230
20181201|2018-09-14 05:30,14,100.45,100.5,100.4,100.45,121
20181201|2018-09-14 06:00,14,100.45,100.75,100.45,100.6,319
20181201|2018-09-14 06:30,14,100.6,100.85,100.35,100.4,354
20181201|2018-09-14 07:00,14,100.4,100.7,100.15,100.4,1006
20181201|2018-09-14 07:30,14,100.45,100.5,99.6,99.8,2604
20181201|2018-09-14 08:00,14,99.8,100.3,99.7,100.25,944
20181201|2018-09-14 08:30,14,100.3,100.4,99.95,100.05,1044
20181201|2018-09-14 09:00,14,100,100.1,99.7,99.8,835
20181201|2018-09-14 09:30,14,99.8,100.1,99.8,100.05,682
20181201|2018-09-14 10:00,14,100.05,100.25,99.85,99.95,879
20181201|2018-09-14 10:30,14,99.95,100.2,99.8,100,419
20181201|2018-09-14 11:00,14,100.05,100.05,99.8,99.85,467
20181201|2018-09-14 11:30,14,99.85,100.05,99.8,100,325
20181201|2018-09-14 12:00,14,99.95,100.05,99.5,99.9,2545
20181201|2018-09-14 12:30,14,99.95,99.95,99.95,99.95,1
20181201|2018-09-17 03:00,17,99.7,99.8,99.45,99.45,535
20181201|2018-09-17 03:30,17,99.45,99.45,99.1,99.15,465
20181201|2018-09-17 04:00,17,99.2,99.4,99.2,99.25,207
20181201|2018-09-17 04:30,17,99.3,99.4,99.2,99.3,88
20181201|2018-09-17 05:00,17,99.3,99.35,99.2,99.2,93
20181201|2018-09-17 05:30,17,99.15,99.2,99,99.1,423
20181201|2018-09-17 06:00,17,99.15,99.3,98.9,99.3,389
20181201|2018-09-17 06:30,17,99.3,99.35,98.75,98.85,498
20181201|2018-09-17 07:00,17,98.85,98.9,98.25,98.35,1798
20181201|2018-09-17 07:30,17,98.4,98.9,97.95,98.8,2327
20181201|2018-09-17 08:00,17,98.8,99.3,98.35,99.1,1276
20181201|2018-09-17 08:30,17,99.15,99.25,98.6,98.7,1264
20181201|2018-09-17 09:00,17,98.75,99,98.45,98.85,1173
20181201|2018-09-17 09:30,17,98.8,98.85,98,98.05,1766
20181201|2018-09-17 10:00,17,98.05,98.25,98,98.25,938
20181201|2018-09-17 10:30,17,98.2,98.35,98,98.25,755
20181201|2018-09-17 11:00,17,98.25,98.35,98.05,98.05,643
20181201|2018-09-17 11:30,17,98.1,98.25,97.9,97.9,1123
20181201|2018-09-17 12:00,17,97.9,97.95,97.15,97.2,3545
20181201|2018-09-18 03:00,18,97.3,97.45,97.1,97.45,666
20181201|2018-09-18 03:30,18,97.45,97.5,96.7,97.25,820
20181201|2018-09-18 04:00,18,97.3,97.65,97.25,97.45,465
20181201|2018-09-18 04:30,18,97.45,97.65,97.45,97.65,284
20181201|2018-09-18 05:00,18,97.65,97.7,97.5,97.65,256
20181201|2018-09-18 05:30,18,97.65,97.75,97.6,97.65,200
20181201|2018-09-18 06:00,18,97.65,97.7,97.55,97.7,159
20181201|2018-09-18 06:30,18,97.75,98.2,97.75,98.15,568
20181201|2018-09-18 07:00,18,98.1,98.2,97.25,97.75,1131
20181201|2018-09-18 07:30,18,97.75,98.05,97.35,97.7,1315
20181201|2018-09-18 08:00,18,97.7,97.8,96.8,97,1566
20181201|2018-09-18 08:30,18,97,97,96.5,96.8,2495
20181201|2018-09-18 09:00,18,96.75,96.75,95.8,96.1,2727
20181201|2018-09-18 09:30,18,96.05,96.15,95.25,95.4,3164
20181201|2018-09-18 10:00,18,95.35,95.5,95.1,95.45,1647
20181201|2018-09-18 10:30,18,95.4,96.3,95.35,96.3,1598
20181201|2018-09-18 11:00,18,96.3,97.2,95.95,96.6,1070
20181201|2018-09-18 11:30,18,96.6,96.6,96,96.25,808
20181201|2018-09-18 12:00,18,96.25,96.25,95.35,95.95,2289
20181201|2018-09-19 03:00,19,96.05,96.6,95.85,96.2,493
20181201|2018-09-19 03:30,19,96.15,96.75,95.95,96.3,487
20181201|2018-09-19 04:00,19,96.35,96.4,96,96.1,209
20181201|2018-09-19 04:30,19,96.1,96.3,95.9,95.9,180
20181201|2018-09-19 05:00,19,95.95,96.15,95.95,96,146
20181201|2018-09-19 05:30,19,96,96.05,95.4,95.7,401
20181201|2018-09-19 06:00,19,95.7,95.7,95.2,95.55,440
20181201|2018-09-19 06:30,19,95.55,95.75,95.2,95.4,447
20181201|2018-09-19 07:00,19,95.4,95.9,95.35,95.35,893
20181201|2018-09-19 07:30,19,95.4,96.05,95.25,95.8,1042
20181201|2018-09-19 08:00,19,95.8,96.15,95.7,95.9,834
20181201|2018-09-19 08:30,19,95.85,96.25,95.75,95.9,1176
20181201|2018-09-19 09:00,19,95.9,96.15,95.7,96.15,846
20181201|2018-09-19 09:30,19,96.2,96.7,95.9,96.5,1037
20181201|2018-09-19 10:00,19,96.5,96.85,96.35,96.7,876
20181201|2018-09-19 10:30,19,96.7,96.95,96.15,96.35,888
20181201|2018-09-19 11:00,19,96.35,96.7,96.2,96.65,554
20181201|2018-09-19 11:30,19,96.65,97.1,96.6,96.9,476
20181201|2018-09-19 12:00,19,96.9,97.2,96.25,96.65,1275
20181201|2018-09-20 03:00,20,96.9,96.95,96.65,96.85,256
20181201|2018-09-20 03:30,20,96.8,97.05,96.65,96.7,246
20181201|2018-09-20 04:00,20,96.75,96.9,96.7,96.85,160
20181201|2018-09-20 04:30,20,96.85,97,96.75,96.8,157
20181201|2018-09-20 05:00,20,96.8,96.85,96.65,96.8,118
20181201|2018-09-20 05:30,20,96.8,97.3,96.75,97.05,232
20181201|2018-09-20 06:00,20,97.15,97.4,97.1,97.2,308
20181201|2018-09-20 06:30,20,97.2,97.7,97.15,97.6,556
20181201|2018-09-20 07:00,20,97.55,97.65,96.8,97.1,964
20181201|2018-09-20 07:30,20,97.1,97.4,96.65,97.35,1194
20181201|2018-09-20 08:00,20,97.35,97.4,96.75,97.15,895
20181201|2018-09-20 08:30,20,97.15,98.85,97.15,98.3,3119
20181201|2018-09-20 09:00,20,98.25,98.4,97.85,98,1123
20181201|2018-09-20 09:30,20,98,98.95,98,98.8,2111
20181201|2018-09-20 10:00,20,98.85,99.55,98.85,99.05,2344
20181201|2018-09-20 10:30,20,99.1,99.75,99.1,99.65,1905
20181201|2018-09-20 11:00,20,99.65,100.3,99.5,100,2247
20181201|2018-09-20 11:30,20,99.95,100.4,99.95,100.35,1557
20181201|2018-09-20 12:00,20,100.35,100.7,99.2,99.25,3582
20181201|2018-09-21 03:00,21,99.45,99.75,99.2,99.55,669
20181201|2018-09-21 03:30,21,99.5,99.9,99.35,99.85,478
20181201|2018-09-21 04:00,21,99.8,100,99.75,99.95,272
20181201|2018-09-21 04:30,21,99.95,100.1,99.75,100.05,338
20181201|2018-09-21 05:00,21,100,100.1,99.8,99.95,236
20181201|2018-09-21 05:30,21,99.95,99.95,99.75,99.75,150
20181201|2018-09-21 06:00,21,99.8,99.95,99.75,99.85,201
20181201|2018-09-21 06:30,21,99.9,100,99.75,99.8,137
20181201|2018-09-21 07:00,21,99.85,100.45,99.8,100.2,1701
20181201|2018-09-21 07:30,21,100.3,100.75,99.4,99.5,2097
20181201|2018-09-21 08:00,21,99.5,99.95,99.4,99.6,1293
20181201|2018-09-21 08:30,21,99.55,100.2,99.5,99.75,1537
20181201|2018-09-21 09:00,21,99.75,100.25,99.75,100.1,1164
20181201|2018-09-21 09:30,21,100.15,100.2,99.5,99.6,649
20181201|2018-09-21 10:00,21,99.6,99.65,99.05,99.3,1283
20181201|2018-09-21 10:30,21,99.3,99.3,98.3,98.95,2443
20181201|2018-09-21 11:00,21,99,99.4,98.85,99.25,879
20181201|2018-09-21 11:30,21,99.2,99.75,99.15,99.7,667
20181201|2018-09-21 12:00,21,99.75,100.2,99.6,99.7,1910
20181201|2018-09-24 03:00,24,99.7,99.85,99.3,99.85,466
20181201|2018-09-24 03:30,24,99.85,99.85,99.45,99.65,232
20181201|2018-09-24 04:00,24,99.65,99.65,99.4,99.6,79
20181201|2018-09-24 04:30,24,99.6,99.7,99.5,99.7,86
20181201|2018-09-24 05:00,24,99.65,99.7,99.6,99.65,45
20181201|2018-09-24 05:30,24,99.65,99.7,99.35,99.45,141
20181201|2018-09-24 06:00,24,99.5,99.7,99.5,99.55,91
20181201|2018-09-24 06:30,24,99.6,100.1,99.45,99.9,684
20181201|2018-09-24 07:00,24,99.85,100,98.9,99.15,1173
20181201|2018-09-24 07:30,24,99.15,99.2,98.65,99.1,1093
20181201|2018-09-24 08:00,24,99.05,99.55,98.9,99.25,607
20181201|2018-09-24 08:30,24,99.3,99.55,98.8,98.95,1030
20181201|2018-09-24 09:00,24,98.95,99.8,98.85,99.25,1035
20181201|2018-09-24 09:30,24,99.25,99.4,99.05,99.3,467
20181201|2018-09-24 10:00,24,99.3,99.7,99.1,99.4,644
20181201|2018-09-24 10:30,24,99.4,99.4,99.1,99.2,383
20181201|2018-09-24 11:00,24,99.2,99.25,98.9,99.25,535
20181201|2018-09-24 11:30,24,99.25,99.6,99,99.15,713
20181201|2018-09-24 12:00,24,99.15,99.15,97.85,98,2508
20181201|2018-09-25 03:00,25,97.8,97.85,97.4,97.7,644
20181201|2018-09-25 03:30,25,97.75,97.8,97.6,97.65,193
20181201|2018-09-25 04:00,25,97.65,97.75,97.5,97.65,157
20181201|2018-09-25 04:30,25,97.65,97.7,97.55,97.55,124
20181201|2018-09-25 05:00,25,97.55,97.75,97.55,97.7,88
20181201|2018-09-25 05:30,25,97.75,97.75,97.5,97.5,153
20181201|2018-09-25 06:00,25,97.5,97.6,97.4,97.5,289
20181201|2018-09-25 06:30,25,97.5,97.6,97.2,97.45,479
20181201|2018-09-25 07:00,25,97.4,97.55,97.05,97.1,1248
20181201|2018-09-25 07:30,25,97.1,97.25,96.55,97.2,1911
20181201|2018-09-25 08:00,25,97.2,97.35,96.95,97.1,860
20181201|2018-09-25 08:30,25,97.1,97.35,96.9,97.3,791
20181201|2018-09-25 09:00,25,97.3,98,97.05,97.8,1432
20181201|2018-09-25 09:30,25,97.75,98.05,97.45,97.75,1152
20181201|2018-09-25 10:00,25,97.7,97.75,97.55,97.65,550
20181201|2018-09-25 10:30,25,97.7,97.9,97.65,97.85,395
20181201|2018-09-25 11:00,25,97.85,97.9,97.55,97.55,356
20181201|2018-09-25 11:30,25,97.6,97.7,97.15,97.2,683
20181201|2018-09-25 12:00,25,97.25,97.55,97.05,97.15,1123
20181201|2018-09-26 03:00,26,97.3,97.65,97.3,97.5,473
20181201|2018-09-26 03:30,26,97.45,97.5,97.35,97.35,133
20181201|2018-09-26 04:00,26,97.35,97.4,97.1,97.35,283
20181201|2018-09-26 04:30,26,97.4,97.45,97.3,97.35,124
20181201|2018-09-26 05:00,26,97.4,97.6,97.35,97.55,129
20181201|2018-09-26 05:30,26,97.55,97.55,97.3,97.35,222
20181201|2018-09-26 06:00,26,97.35,97.4,97.1,97.15,250
20181201|2018-09-26 06:30,26,97.2,97.2,97.1,97.1,174
20181201|2018-09-26 07:00,26,97.15,97.25,96.7,97.15,946
20181201|2018-09-26 07:30,26,97.15,97.6,97.05,97.25,913
20181201|2018-09-26 08:00,26,97.3,97.7,97.2,97.45,493
20181201|2018-09-26 08:30,26,97.5,97.95,97.25,97.6,1023
20181201|2018-09-26 09:00,26,97.6,98.35,97.45,98.15,1047
20181201|2018-09-26 09:30,26,98.15,98.45,98,98.05,982
20181201|2018-09-26 10:00,26,98,98.6,97.95,98.4,869
20181201|2018-09-26 10:30,26,98.45,98.6,98.25,98.55,796
20181201|2018-09-26 11:00,26,98.55,98.55,98.1,98.3,423
20181201|2018-09-26 11:30,26,98.2,98.25,97.95,98,284
20181201|2018-09-26 12:00,26,98,98.25,97.55,97.8,1139
20181201|2018-09-27 03:00,27,97.7,97.7,97.4,97.5,331
20181201|2018-09-27 03:30,27,97.55,97.55,97.4,97.4,154
20181201|2018-09-27 04:00,27,97.45,97.65,97.4,97.5,115
20181201|2018-09-27 04:30,27,97.55,97.6,97.5,97.5,70
20181201|2018-09-27 05:00,27,97.5,97.75,97.5,97.6,84
20181201|2018-09-27 05:30,27,97.65,97.8,97.5,97.8,60
20181201|2018-09-27 06:00,27,97.8,97.85,97.65,97.8,146
20181201|2018-09-27 06:30,27,97.8,98,97.5,97.6,243
20181201|2018-09-27 07:00,27,97.55,97.55,97.05,97.3,674
20181201|2018-09-27 07:30,27,97.3,97.45,96.9,96.95,833
20181201|2018-09-27 08:00,27,96.95,97.5,96.95,97.4,557
20181201|2018-09-27 08:30,27,97.45,97.85,97.2,97.55,1040
20181201|2018-09-27 09:00,27,97.5,99.05,97.4,98.9,2182
20181201|2018-09-27 09:30,27,98.9,99.4,98.6,99.25,1788
20181201|2018-09-27 10:00,27,99.3,99.35,98.75,98.9,952
20181201|2018-09-27 10:30,27,98.95,99.2,98.85,98.9,481
20181201|2018-09-27 11:00,27,98.9,98.95,98.75,98.9,340
20181201|2018-09-27 11:30,27,98.85,99.55,98.8,99.55,639
20181201|2018-09-27 12:00,27,99.55,99.55,99,99.2,1586
20181201|2018-09-28 03:00,28,99.15,99.75,99.1,99.75,343
20181201|2018-09-28 03:30,28,99.75,99.8,99.65,99.75,237
20181201|2018-09-28 04:00,28,99.7,99.9,99.65,99.9,206
20181201|2018-09-28 04:30,28,99.9,99.95,99.65,99.8,265
20181201|2018-09-28 05:00,28,99.8,99.8,98.85,98.85,481
20181201|2018-09-28 05:30,28,98.9,99.3,98.85,99.15,292
20181201|2018-09-28 06:00,28,99.15,99.5,99.15,99.4,214
20181201|2018-09-28 06:30,28,99.4,99.6,99.15,99.55,224
20181201|2018-09-28 07:00,28,99.5,99.65,99,99.2,879
20181201|2018-09-28 07:30,28,99.3,99.55,98.75,99.5,1045
20181201|2018-09-28 08:00,28,99.55,99.65,99.35,99.45,792
20181201|2018-09-28 08:30,28,99.5,101.2,99.5,101.1,4211
20181201|2018-09-28 09:00,28,101.1,101.75,101.05,101.45,3274
20181201|2018-09-28 09:30,28,101.5,102.5,101.35,102.45,2883
20181201|2018-09-28 10:00,28,102.45,103,102.2,102.45,3480
20181201|2018-09-28 10:30,28,102.5,103,102.45,102.8,1785
20181201|2018-09-28 11:00,28,102.85,103.45,102.8,103.1,2447
20181201|2018-09-28 11:30,28,103.1,103.3,102.7,102.7,1787
20181201|2018-09-28 12:00,28,102.75,102.75,102.15,102.45,3499
20181201|2018-10-01 03:00,1,102.15,102.45,101.9,102.4,831
20181201|2018-10-01 03:30,1,102.35,102.5,102.05,102.1,350
20181201|2018-10-01 04:00,1,102.05,102.7,101.95,102.6,348
20181201|2018-10-01 04:30,1,102.55,102.95,102.55,102.9,426
20181201|2018-10-01 05:00,1,102.9,103.45,102.85,103.45,727
20181201|2018-10-01 05:30,1,103.4,103.4,103.05,103.15,250
20181201|2018-10-01 06:00,1,103.15,103.2,102.6,102.7,511
20181201|2018-10-01 06:30,1,102.65,102.85,102.15,102.3,546
20181201|2018-10-01 07:00,1,102.25,102.9,101.65,101.8,1362
20181201|2018-10-01 07:30,1,101.85,102.55,101.4,102.1,2393
20181201|2018-10-01 08:00,1,102.15,102.75,101.7,102.7,1931
20181201|2018-10-01 08:30,1,102.7,103.35,102.55,103.1,2326
20181201|2018-10-01 09:00,1,103.05,103.1,102,102.65,1464
20181201|2018-10-01 09:30,1,102.65,102.65,101.8,102.35,1038
20181201|2018-10-01 10:00,1,102.3,102.45,101.9,102.35,1146
20181201|2018-10-01 10:30,1,102.35,102.65,101.9,102.05,973
20181201|2018-10-01 11:00,1,102,102.5,101.85,102.45,825
20181201|2018-10-01 11:30,1,102.45,102.85,102.35,102.65,804
20181201|2018-10-01 12:00,1,102.65,102.65,101.85,102.05,2037
20181201|2018-10-02 03:00,2,102.05,102.15,101.85,102.05,330
20181201|2018-10-02 03:30,2,102,102.1,101.8,101.85,176
20181201|2018-10-02 04:00,2,101.8,101.8,101.1,101.4,726
20181201|2018-10-02 04:30,2,101.45,101.8,101.4,101.6,135
20181201|2018-10-02 05:00,2,101.6,102.1,101.6,102.05,210
20181201|2018-10-02 05:30,2,102.05,102.3,101.9,102,321
20181201|2018-10-02 06:00,2,101.95,102.25,101.8,102.05,196
20181201|2018-10-02 06:30,2,102.1,102.55,102.1,102.4,338
20181201|2018-10-02 07:00,2,102.35,104.75,102.2,104.35,4248
20181201|2018-10-02 07:30,2,104.35,104.65,103.85,104.2,3035
20181201|2018-10-02 08:00,2,104.25,105.75,104.25,105.35,3913
20181201|2018-10-02 08:30,2,105.4,105.9,105.1,105.85,2701
20181201|2018-10-02 09:00,2,105.8,106.4,105.3,105.4,3873
20181201|2018-10-02 09:30,2,105.45,106.5,105.45,106.4,2367
20181201|2018-10-02 10:00,2,106.4,107.2,106.15,107,3435
20181201|2018-10-02 10:30,2,107.1,107.3,106.9,107.05,2638
20181201|2018-10-02 11:00,2,107.1,107.5,106.75,107.15,2105
20181201|2018-10-02 11:30,2,107.2,107.9,107.15,107.75,2197
20181201|2018-10-02 12:00,2,107.75,108.15,107.1,108,4609
20181201|2018-10-03 03:00,3,107.65,108.3,107.3,108.3,1126
20181201|2018-10-03 03:30,3,108.25,108.3,107.85,107.9,439
20181201|2018-10-03 04:00,3,107.9,107.9,107.45,107.65,406
20181201|2018-10-03 04:30,3,107.65,107.95,107.65,107.75,230
20181201|2018-10-03 05:00,3,107.75,107.85,107.55,107.6,119
20181201|2018-10-03 05:30,3,107.6,108.1,107.6,107.85,423
20181201|2018-10-03 06:00,3,107.9,108.45,107.75,108.2,503
20181201|2018-10-03 06:30,3,108.15,109,108.1,108.95,1081
20181201|2018-10-03 07:00,3,108.85,109.75,108.85,109.4,5149
20181201|2018-10-03 07:30,3,109.5,110.05,108.7,109.95,4227
20181201|2018-10-03 08:00,3,109.95,110.2,109.5,109.85,2689
20181201|2018-10-03 08:30,3,109.85,110.8,109.2,109.35,4421
20181201|2018-10-03 09:00,3,109.35,109.65,109.1,109.35,1869
20181201|2018-10-03 09:30,3,109.35,109.4,107.35,107.95,4828
20181201|2018-10-03 10:00,3,108,108.7,107.9,108.3,1749
20181201|2018-10-03 10:30,3,108.25,108.55,107.85,108.1,1554
20181201|2018-10-03 11:00,3,108.1,108.45,106.7,107.05,1890
20181201|2018-10-03 11:30,3,107.1,107.8,106.65,107.55,1937
20181201|2018-10-03 12:00,3,107.55,107.6,106.45,106.55,2524
20181201|2018-10-04 03:00,4,106.15,106.3,105.6,105.7,1069
20181201|2018-10-04 03:30,4,105.7,105.7,105.1,105.2,711
20181201|2018-10-04 04:00,4,105.2,106,105.1,106,412
20181201|2018-10-04 04:30,4,105.95,106,105.7,106,275
20181201|2018-10-04 05:00,4,106.05,106.25,106,106.25,236
20181201|2018-10-04 05:30,4,106.25,106.25,105.9,105.95,169
20181201|2018-10-04 06:00,4,105.95,105.95,105.05,105.05,621
20181201|2018-10-04 06:30,4,105.05,105.9,104.8,105.75,890
20181201|2018-10-04 07:00,4,105.8,106.9,105.75,105.95,2128
20181201|2018-10-04 07:30,4,105.95,108.35,105.95,107.8,3114
20181201|2018-10-04 08:00,4,107.85,108.5,107.2,107.55,1921
20181201|2018-10-04 08:30,4,107.55,108.2,107.25,107.9,1742
20181201|2018-10-04 09:00,4,108,108.2,107.75,107.85,1421
20181201|2018-10-04 09:30,4,107.85,108.55,107.85,108.35,1582
20181201|2018-10-04 10:00,4,108.35,108.8,107.75,107.95,2390
20181201|2018-10-04 10:30,4,107.95,108.2,107.65,107.85,1353
20181201|2018-10-04 11:00,4,107.9,108.1,106.75,107.05,1045
20181201|2018-10-04 11:30,4,107.05,107.65,106.9,107.65,801
20181201|2018-10-04 12:00,4,107.65,107.8,106.6,106.8,1917
20181201|2018-10-05 03:00,5,106.95,107.9,106.75,107.45,647
20181201|2018-10-05 03:30,5,107.4,107.5,107.05,107.45,130
20181201|2018-10-05 04:00,5,107.45,107.8,107.45,107.75,174
20181201|2018-10-05 04:30,5,107.8,107.85,107.55,107.65,79
20181201|2018-10-05 05:00,5,107.65,108.15,107.65,107.9,333
20181201|2018-10-05 05:30,5,107.9,108.05,107.6,107.8,155
20181201|2018-10-05 06:00,5,107.8,108.05,107.7,107.8,181
20181201|2018-10-05 06:30,5,107.8,108.05,107.75,107.8,478
20181201|2018-10-05 07:00,5,107.75,108.95,107.75,108.7,1836
20181201|2018-10-05 07:30,5,108.7,108.9,108.15,108.85,1896
20181201|2018-10-05 08:00,5,108.85,109.4,108.8,108.95,1802
20181201|2018-10-05 08:30,5,108.85,108.85,107.95,107.95,1982
20181201|2018-10-05 09:00,5,108.05,108.55,107.95,108.3,1317
20181201|2018-10-05 09:30,5,108.35,108.6,107.75,108.55,1584
20181201|2018-10-05 10:00,5,108.55,108.8,108.3,108.5,851
20181201|2018-10-05 10:30,5,108.55,108.8,108.4,108.7,795
20181201|2018-10-05 11:00,5,108.65,108.95,108.6,108.75,517
20181201|2018-10-05 11:30,5,108.85,109.2,108.6,108.7,996
20181201|2018-10-05 12:00,5,108.65,109.15,108.3,109.15,2421
20181201|2018-10-08 03:00,8,110.6,112,110.6,111.1,2592
20181201|2018-10-08 03:30,8,111.1,111.15,110.45,110.95,834
20181201|2018-10-08 04:00,8,111,111.1,110.65,110.95,349
20181201|2018-10-08 04:30,8,110.9,111.3,110.9,111.25,309
20181201|2018-10-08 05:00,8,111.25,111.35,111.05,111.1,153
20181201|2018-10-08 05:30,8,111.05,111.25,111,111.1,161
20181201|2018-10-08 06:00,8,111.1,111.55,111.05,111.45,361
20181201|2018-10-08 06:30,8,111.45,112.15,111.45,112.05,1208
20181201|2018-10-08 07:00,8,112.05,112.7,111.75,112.3,2544
20181201|2018-10-08 07:30,8,112.2,112.95,111.85,112.6,2997
20181201|2018-10-08 08:00,8,112.55,112.8,111.55,111.65,2522
20181201|2018-10-08 08:30,8,111.7,112.25,111.55,112.05,1263
20181201|2018-10-08 09:00,8,112.05,112.05,111.05,111.6,1477
20181201|2018-10-08 09:30,8,111.6,111.65,110.55,111.35,1668
20181201|2018-10-08 10:00,8,111.35,111.55,110.8,110.95,934
20181201|2018-10-08 10:30,8,110.95,111.2,110.8,111.05,821
20181201|2018-10-08 11:00,8,111.05,111.5,111,111.5,786
20181201|2018-10-08 11:30,8,111.45,111.55,111.3,111.45,878
20181201|2018-10-08 12:00,8,111.5,112,111.4,111.95,2045
20181201|2018-10-09 03:00,9,111.95,112.35,111.5,111.55,981
20181201|2018-10-09 03:30,9,111.55,112.1,111.45,111.85,453
20181201|2018-10-09 04:00,9,111.85,112.15,111.85,111.95,236
20181201|2018-10-09 04:30,9,111.95,112.1,111.85,112.1,382
20181201|2018-10-09 05:00,9,112.05,112.4,112.05,112.2,255
20181201|2018-10-09 05:30,9,112.2,112.35,112.05,112.35,198
20181201|2018-10-09 06:00,9,112.25,112.3,111.65,111.8,336
20181201|2018-10-09 06:30,9,111.8,111.85,111.05,111.15,668
20181201|2018-10-09 07:00,9,111.2,111.85,111.2,111.55,1521
20181201|2018-10-09 07:30,9,111.6,112.25,111.55,111.9,1988
20181201|2018-10-09 08:00,9,111.85,112.05,110.95,111.25,1825
20181201|2018-10-09 08:30,9,111.25,111.55,111.1,111.35,1347
20181201|2018-10-09 09:00,9,111.3,112.15,111.3,112.05,2424
20181201|2018-10-09 09:30,9,112.05,112.3,111.85,111.95,1269
20181201|2018-10-09 10:00,9,111.95,112.2,111.75,111.95,1004
20181201|2018-10-09 10:30,9,112,112.3,111.95,112.05,968
20181201|2018-10-09 11:00,9,112.05,112.7,112.05,112.6,1479
20181201|2018-10-09 11:30,9,112.55,112.9,112.35,112.45,1443
20181201|2018-10-09 12:00,9,112.4,113.4,112.25,113.4,2848
20181201|2018-10-10 03:00,10,113.65,113.95,113.3,113.4,1076
20181201|2018-10-10 03:30,10,113.35,113.65,113.35,113.55,220
20181201|2018-10-10 04:00,10,113.55,113.65,113.45,113.55,117
20181201|2018-10-10 04:30,10,113.55,113.85,113.55,113.8,358
20181201|2018-10-10 05:00,10,113.75,114.05,113.75,113.8,508
20181201|2018-10-10 05:30,10,113.8,113.95,113.65,113.75,300
20181201|2018-10-10 06:00,10,113.7,113.75,113.5,113.6,491
20181201|2018-10-10 06:30,10,113.65,113.8,113.55,113.8,274
20181201|2018-10-10 07:00,10,113.75,114.2,113.05,113.25,1937
20181201|2018-10-10 07:30,10,113.25,113.25,112.15,112.9,2408
20181201|2018-10-10 08:00,10,112.9,113.65,112.85,113.1,1595
20181201|2018-10-10 08:30,10,113.1,113.35,111.35,111.35,3649
20181201|2018-10-10 09:00,10,111.35,111.85,111.05,111.25,2169
20181201|2018-10-10 09:30,10,111.2,112.45,111.2,112.15,1825
20181201|2018-10-10 10:00,10,112.15,112.7,111.95,112.65,1317
20181201|2018-10-10 10:30,10,112.6,112.7,112.05,112.55,1115
20181201|2018-10-10 11:00,10,112.55,112.95,112.5,112.75,806
20181201|2018-10-10 11:30,10,112.75,112.8,112.55,112.6,639
20181201|2018-10-10 12:00,10,112.6,112.6,111.65,111.8,2061
20181201|2018-10-11 03:00,11,111.5,111.5,109.9,109.95,1896
20181201|2018-10-11 03:30,11,110,110.4,109.75,109.95,759
20181201|2018-10-11 04:00,11,109.9,110.1,109.85,110.05,324
20181201|2018-10-11 04:30,11,110,110.2,109.9,110,169
20181201|2018-10-11 05:00,11,109.95,110.2,109.9,110.1,224
20181201|2018-10-11 05:30,11,110.1,110.35,109.95,110.1,317
20181201|2018-10-11 06:00,11,110.15,110.35,110,110.3,218
20181201|2018-10-11 06:30,11,110.3,110.7,110.25,110.6,620
20181201|2018-10-11 07:00,11,110.6,111.5,110.6,111.4,1793
20181201|2018-10-11 07:30,11,111.45,111.9,111.1,111.1,1721
20181201|2018-10-11 08:00,11,111.15,111.75,111.15,111.25,1089
20181201|2018-10-11 08:30,11,111.25,111.8,111.15,111.75,1325
20181201|2018-10-11 09:00,11,111.75,112.8,111.55,112.6,2600
20181201|2018-10-11 09:30,11,112.65,113.4,112.6,113,2230
20181201|2018-10-11 10:00,11,113,113.05,112.35,112.4,1571
20181201|2018-10-11 10:30,11,112.35,113.2,112.35,113.15,1450
20181201|2018-10-11 11:00,11,113.2,113.5,112.95,113.3,874
20181201|2018-10-11 11:30,11,113.25,113.35,112.45,112.7,967
20181201|2018-10-11 12:00,11,112.7,113.3,112.45,113.2,1309
20181201|2018-10-12 03:00,12,113.5,113.85,113.4,113.5,648
20181201|2018-10-12 03:30,12,113.4,113.8,113.3,113.65,292
20181201|2018-10-12 04:00,12,113.65,113.65,113.25,113.45,176
20181201|2018-10-12 04:30,12,113.4,113.5,113.35,113.4,142
20181201|2018-10-12 05:00,12,113.4,113.6,113.35,113.4,202
20181201|2018-10-12 05:30,12,113.4,113.45,113.35,113.35,61
20181201|2018-10-12 06:00,12,113.35,113.7,113.3,113.65,222
20181201|2018-10-12 06:30,12,113.65,113.75,113.45,113.65,190
20181201|2018-10-12 07:00,12,113.6,114.05,112.65,112.8,2022
20181201|2018-10-12 07:30,12,112.9,114.15,112.55,113.75,1989
20181201|2018-10-12 08:00,12,113.7,114.3,113.55,114.25,1213
20181201|2018-10-12 08:30,12,114.25,115.15,114.25,115.1,3305
20181201|2018-10-12 09:00,12,115.15,115.25,114.5,114.75,1822
20181201|2018-10-12 09:30,12,114.75,115.3,114.75,115.15,1583
20181201|2018-10-12 10:00,12,115.15,115.75,115.05,115.4,2035
20181201|2018-10-12 10:30,12,115.4,115.65,115.2,115.55,1268
20181201|2018-10-12 11:00,12,115.5,116.05,115.4,115.85,2128
20181201|2018-10-12 11:30,12,115.85,116.2,115.75,115.95,1165
20181201|2018-10-12 12:00,12,116,116.8,115.9,116.25,3574
20181201|2018-10-15 03:00,15,116.9,118.65,116.9,117.45,2332
20181201|2018-10-15 03:30,15,117.5,117.75,117.25,117.5,502
20181201|2018-10-15 04:00,15,117.55,118.1,117.55,118,384
20181201|2018-10-15 04:30,15,118.05,118.15,117.8,118.05,348
20181201|2018-10-15 05:00,15,118.1,118.3,118,118.15,293
20181201|2018-10-15 05:30,15,118.15,118.3,118,118,410
20181201|2018-10-15 06:00,15,118,118.15,117.8,117.8,561
20181201|2018-10-15 06:30,15,117.85,118.1,117.85,117.9,604
20181201|2018-10-15 07:00,15,117.9,118.35,117.4,117.5,1930
20181201|2018-10-15 07:30,15,117.5,118.1,117,118,2372
20181201|2018-10-15 08:00,15,118,118.35,117.75,118.2,1536
20181201|2018-10-15 08:30,15,118.25,118.6,117.85,117.95,2135
20181201|2018-10-15 09:00,15,117.95,118.45,117.25,118.4,2007
20181201|2018-10-15 09:30,15,118.4,119.3,118.35,119.1,2500
20181201|2018-10-15 10:00,15,119.1,119.5,118.7,118.8,2638
20181201|2018-10-15 10:30,15,118.8,119.2,118.55,119.05,1405
20181201|2018-10-15 11:00,15,119.05,119.4,118.85,119.3,1183
20181201|2018-10-15 11:30,15,119.35,119.7,119.05,119.2,1196
20181201|2018-10-15 12:00,15,119.2,119.45,118.95,119.05,2767
20181201|2018-10-16 03:00,16,119.8,120,118.05,118.05,1561
20181201|2018-10-16 03:30,16,118.15,118.7,117.75,118.5,571
20181201|2018-10-16 04:00,16,118.5,118.5,117.9,118,366
20181201|2018-10-16 04:30,16,117.9,118.5,117.9,118.5,264
20181201|2018-10-16 05:00,16,118.5,118.5,117.9,118,367
20181201|2018-10-16 05:30,16,118,118.25,116.8,117.45,1381
20181201|2018-10-16 06:00,16,117.5,117.85,117.35,117.85,414
20181201|2018-10-16 06:30,16,117.85,118.65,117.8,118.6,562
20181201|2018-10-16 07:00,16,118.65,119.95,118.5,119.65,2610
20181201|2018-10-16 07:30,16,119.65,119.8,118.9,119.4,1868
20181201|2018-10-16 08:00,16,119.35,119.85,119.25,119.35,1296
20181201|2018-10-16 08:30,16,119.35,120,118.4,118.45,3022
20181201|2018-10-16 09:00,16,118.5,119.1,118,118.05,1571
20181201|2018-10-16 09:30,16,118.05,118.75,117.7,118.65,1601
20181201|2018-10-16 10:00,16,118.65,118.75,118.2,118.4,1029
20181201|2018-10-16 10:30,16,118.35,118.5,118.05,118.1,999
20181201|2018-10-16 11:00,16,118.1,118.7,118.1,118.55,1020
20181201|2018-10-16 11:30,16,118.55,118.7,118.35,118.5,801
20181201|2018-10-16 12:00,16,118.5,118.6,117.4,117.5,2195
20181201|2018-10-17 03:00,17,117.45,117.6,117.05,117.2,1050
20181201|2018-10-17 03:30,17,117.15,117.4,117,117.2,282
20181201|2018-10-17 04:00,17,117.2,118.05,117.2,118.05,408
20181201|2018-10-17 04:30,17,118.05,118.45,117.95,118.25,404
20181201|2018-10-17 05:00,17,118.2,118.45,118.1,118.4,147
20181201|2018-10-17 05:30,17,118.4,118.65,118.15,118.15,393
20181201|2018-10-17 06:00,17,118.1,118.25,117.6,117.9,422
20181201|2018-10-17 06:30,17,117.85,118.4,117.85,117.95,642
20181201|2018-10-17 07:00,17,117.9,118.55,117.75,118.25,1449
20181201|2018-10-17 07:30,17,118.3,118.95,118.2,118.75,1444
20181201|2018-10-17 08:00,17,118.8,119.4,118.8,118.95,1593
20181201|2018-10-17 08:30,17,119,121.05,119,120.8,4627
20181201|2018-10-17 09:00,17,120.9,121.35,120.55,121.2,2633
20181201|2018-10-17 09:30,17,121.2,121.75,120.9,121.4,2213
20181201|2018-10-17 10:00,17,121.4,122.25,121.25,122.1,2171
20181201|2018-10-17 10:30,17,122.1,122.25,121.45,121.55,1657
20181201|2018-10-17 11:00,17,121.55,122,121.5,121.6,1358
20181201|2018-10-17 11:30,17,121.6,122.75,121.6,122.4,1635
20181201|2018-10-17 12:00,17,122.45,122.9,122.25,122.4,3004
20181201|2018-10-18 03:00,18,122.55,123.7,122.15,123.5,1592
20181201|2018-10-18 03:30,18,123.5,123.65,123.1,123.45,491
20181201|2018-10-18 04:00,18,123.4,123.45,123.05,123.4,264
20181201|2018-10-18 04:30,18,123.35,123.75,123.3,123.55,314
20181201|2018-10-18 05:00,18,123.55,124.25,123.5,124.05,798
20181201|2018-10-18 05:30,18,124.05,124.3,123.95,123.95,167
20181201|2018-10-18 06:00,18,123.9,124,121.8,121.95,1147
20181201|2018-10-18 06:30,18,122,122.9,120.8,122.75,2528
20181201|2018-10-18 07:00,18,122.8,123.4,121.55,121.55,1943
20181201|2018-10-18 07:30,18,121.65,122.4,121.4,122,1660
20181201|2018-10-18 08:00,18,122,122.7,121.95,122.7,1787
20181201|2018-10-18 08:30,18,122.7,123,122.25,122.6,2154
20181201|2018-10-18 09:00,18,122.65,123.1,122.45,123,1330
20181201|2018-10-18 09:30,18,123.05,123.4,122.55,122.75,1103
20181201|2018-10-18 10:00,18,122.7,122.75,121.3,121.75,1846
20181201|2018-10-18 10:30,18,121.75,122.15,121.7,121.9,771
20181201|2018-10-18 11:00,18,121.85,122.15,121.65,122.15,426
20181201|2018-10-18 11:30,18,122.2,122.55,122.05,122.25,685
20181201|2018-10-18 12:00,18,122.2,122.5,121.95,121.95,1812
20181201|2018-10-19 03:00,19,121.75,121.8,121.25,121.55,609
20181201|2018-10-19 03:30,19,121.55,121.7,121.35,121.6,162
20181201|2018-10-19 04:00,19,121.6,121.7,121.15,121.35,263
20181201|2018-10-19 04:30,19,121.3,121.95,121.3,121.95,221
20181201|2018-10-19 05:00,19,121.95,122,121.85,122,247
20181201|2018-10-19 05:30,19,122,122.05,121.9,122,234
20181201|2018-10-19 06:00,19,121.95,122,121.9,122,278
20181201|2018-10-19 06:30,19,122,123.05,121.95,123.05,757
20181201|2018-10-19 07:00,19,123,125.5,123,124.85,3521
20181201|2018-10-19 07:30,19,124.85,125,122.45,122.5,2548
20181201|2018-10-19 08:00,19,122.5,122.85,120.9,121.55,2592
20181201|2018-10-19 08:30,19,121.55,123.7,121.4,123.25,2065
20181201|2018-10-19 09:00,19,123.25,123.75,122.6,122.9,1147
20181201|2018-10-19 09:30,19,122.95,123.4,122.55,123.1,1361
20181201|2018-10-19 10:00,19,123.05,123.1,121.9,122.2,1035
20181201|2018-10-19 10:30,19,122.25,122.55,121.95,122.1,747
20181201|2018-10-19 11:00,19,122.2,122.25,121.4,122.1,1196
20181201|2018-10-19 11:30,19,122.1,122.25,121.45,122.2,747
20181201|2018-10-19 12:00,19,122.2,122.85,121.55,121.65,1758
20181201|2018-10-22 03:00,22,121.9,121.95,121.5,121.55,443
20181201|2018-10-22 03:30,22,121.5,121.5,120.95,121.3,441
20181201|2018-10-22 04:00,22,121.35,121.65,121.05,121.2,226
20181201|2018-10-22 04:30,22,121.2,121.4,120.05,120.05,884
20181201|2018-10-22 05:00,22,120.05,120.15,119.55,119.95,867
20181201|2018-10-22 05:30,22,119.95,120.7,119.9,120.5,408
20181201|2018-10-22 06:00,22,120.45,120.75,120.15,120.5,342
20181201|2018-10-22 06:30,22,120.5,121,120.5,120.95,398
20181201|2018-10-22 07:00,22,121,121.7,121,121.35,1276
20181201|2018-10-22 07:30,22,121.35,122.1,120.75,120.95,1770
20181201|2018-10-22 08:00,22,120.95,121.7,120.9,121.35,956
20181201|2018-10-22 08:30,22,121.4,121.65,120.85,121.5,1220
20181201|2018-10-22 09:00,22,121.5,121.65,120.95,121.05,813
20181201|2018-10-22 09:30,22,121,121.3,120.55,121.2,1302
20181201|2018-10-22 10:00,22,121.15,121.35,120.2,120.25,1150
20181201|2018-10-22 10:30,22,120.2,120.85,119.85,119.85,827
20181201|2018-10-22 11:00,22,119.85,120.5,119.65,119.65,1245
20181201|2018-10-22 11:30,22,119.7,119.8,118.4,118.6,2009
20181201|2018-10-22 12:00,22,118.5,119.25,117.45,117.55,2944
20181201|2018-10-22 12:30,22,117.55,117.55,117.55,117.55,4
20181201|2018-10-23 03:00,23,117.65,117.65,116.35,117.45,1242
20181201|2018-10-23 03:30,23,117.45,117.45,116.7,116.7,218
20181201|2018-10-23 04:00,23,116.7,117.1,116.55,116.85,254
20181201|2018-10-23 04:30,23,116.85,117.3,116.8,117.3,244
20181201|2018-10-23 05:00,23,117.3,118.4,117.3,118.1,487
20181201|2018-10-23 05:30,23,118.2,118.35,117.5,117.5,364
20181201|2018-10-23 06:00,23,117.5,117.95,117.3,117.7,249
20181201|2018-10-23 06:30,23,117.7,118.75,117.7,118.2,595
20181201|2018-10-23 07:00,23,118.15,119.55,118.05,119.45,1558
20181201|2018-10-23 07:30,23,119.5,119.85,119.05,119.05,1956
20181201|2018-10-23 08:00,23,119.05,119.45,118.3,118.65,1083
20181201|2018-10-23 08:30,23,118.65,118.7,117.35,118.05,2356
20181201|2018-10-23 09:00,23,118.1,118.35,117.5,118,1033
20181201|2018-10-23 09:30,23,118.05,119.45,118.05,119.15,1796
20181201|2018-10-23 10:00,23,119.15,121.2,119.05,120.85,2932
20181201|2018-10-23 10:30,23,120.9,121.65,120.65,121.55,2348
20181201|2018-10-23 11:00,23,121.55,121.65,120.3,120.6,1337
20181201|2018-10-23 11:30,23,120.6,121.05,120.15,120.35,833
20181201|2018-10-23 12:00,23,120.25,121.4,120.2,121.4,2216
20181201|2018-10-24 03:00,24,121.1,121.4,120.55,120.8,493
20181201|2018-10-24 03:30,24,120.75,120.75,120,120.3,451
20181201|2018-10-24 04:00,24,120.25,120.95,120.25,120.65,191
20181201|2018-10-24 04:30,24,120.7,120.7,120.15,120.3,235
20181201|2018-10-24 05:00,24,120.25,120.65,120.25,120.6,144
20181201|2018-10-24 05:30,24,120.65,120.7,120.45,120.6,121
20181201|2018-10-24 06:00,24,120.6,120.6,120.5,120.6,208
20181201|2018-10-24 06:30,24,120.6,122.95,120.55,122.15,1764
20181201|2018-10-24 07:00,24,122.1,122.95,121.8,122.85,1408
20181201|2018-10-24 07:30,24,122.8,124.1,122.7,123.5,2748
20181201|2018-10-24 08:00,24,123.5,123.8,122.7,123.65,1662
20181201|2018-10-24 08:30,24,123.65,124.35,122.8,122.8,2182
20181201|2018-10-24 09:00,24,122.8,123.6,121.65,121.65,2036
20181201|2018-10-24 09:30,24,121.7,121.75,120.45,121.55,2388
20181201|2018-10-24 10:00,24,121.55,121.85,121.1,121.75,947
20181201|2018-10-24 10:30,24,121.75,122.25,121.2,122.1,891
20181201|2018-10-24 11:00,24,122.1,122.55,121.6,121.75,642
20181201|2018-10-24 11:30,24,121.7,121.8,121.05,121.15,772
20181201|2018-10-24 12:00,24,121.1,121.15,120.05,120.25,2154
20181201|2018-10-25 03:00,25,119.85,120,119.3,120,500
20181201|2018-10-25 03:30,25,119.95,120.25,119.75,120.1,282
20181201|2018-10-25 04:00,25,120.05,120.25,120.05,120.2,287
20181201|2018-10-25 04:30,25,120.2,120.25,119.85,120.25,135
20181201|2018-10-25 05:00,25,120.25,121.1,120.25,120.45,485
20181201|2018-10-25 05:30,25,120.5,120.95,120.45,120.75,167
20181201|2018-10-25 06:00,25,120.7,120.95,120.5,120.6,149
20181201|2018-10-25 06:30,25,120.65,121.3,120.5,121.1,481
20181201|2018-10-25 07:00,25,121.2,122.05,121.15,121.75,1318
20181201|2018-10-25 07:30,25,121.8,122.65,121.35,122.35,2251
20181201|2018-10-25 08:00,25,122.4,122.85,120.35,121.1,2451
20181201|2018-10-25 08:30,25,121.1,122.15,120.8,121.95,1371
20181201|2018-10-25 09:00,25,121.95,122.65,121.85,122.5,1816
20181201|2018-10-25 09:30,25,122.5,123.1,120.2,120.7,2865
20181201|2018-10-25 10:00,25,120.65,121.35,120.35,121.1,1361
20181201|2018-10-25 10:30,25,121.1,121.75,120.65,120.8,1313
20181201|2018-10-25 11:00,25,120.85,121.65,120.7,120.75,905
20181201|2018-10-25 11:30,25,120.75,121.6,120.65,120.75,900
20181201|2018-10-25 12:00,25,120.7,121.55,120.7,121.3,1428
20181201|2018-10-26 03:00,26,121,121.8,120.8,121.5,553
20181201|2018-10-26 03:30,26,121.6,122.55,121.5,122.55,367
20181201|2018-10-26 04:00,26,122.5,122.55,122.1,122.3,250
20181201|2018-10-26 04:30,26,122.2,122.3,121.9,121.95,142
20181201|2018-10-26 05:00,26,121.9,122.2,121.8,121.95,121
20181201|2018-10-26 05:30,26,121.95,122.3,121.95,122.15,104
20181201|2018-10-26 06:00,26,122.2,122.8,122.15,122.4,268
20181201|2018-10-26 06:30,26,122.45,122.55,120.8,120.9,1079
20181201|2018-10-26 07:00,26,120.85,121.35,120.65,121.3,1151
20181201|2018-10-26 07:30,26,121.2,122.5,120.85,122.1,1283
20181201|2018-10-26 08:00,26,122.2,122.65,121.65,122.1,860
20181201|2018-10-26 08:30,26,122.05,122.6,121.85,122,881
20181201|2018-10-26 09:00,26,122.1,122.2,120.8,121.35,1130
20181201|2018-10-26 09:30,26,121.4,121.6,120.65,120.7,1068
20181201|2018-10-26 10:00,26,120.75,121.5,120.45,121.4,1045
20181201|2018-10-26 10:30,26,121.35,121.6,121.25,121.45,639
20181201|2018-10-26 11:00,26,121.5,121.85,121.25,121.35,779
20181201|2018-10-26 11:30,26,121.35,121.4,120.55,120.55,696
20181201|2018-10-26 12:00,26,120.6,120.6,119.25,119.75,2983
20181201|2018-10-29 04:00,29,120.1,120.8,120.05,120.4,1008
20181201|2018-10-29 04:30,29,120.4,120.85,120.3,120.7,234
20181201|2018-10-29 05:00,29,120.7,121.2,120.6,121.15,369
20181201|2018-10-29 05:30,29,121.15,121.35,120.9,121.25,350
20181201|2018-10-29 06:00,29,121.35,121.5,121.2,121.3,275
20181201|2018-10-29 06:30,29,121.35,121.95,121.05,121.7,751
20181201|2018-10-29 07:00,29,121.8,122.8,121.65,122.35,1989
20181201|2018-10-29 07:30,29,122.35,122.8,121.25,121.4,1753
20181201|2018-10-29 08:00,29,121.45,122,120.6,120.75,1314
20181201|2018-10-29 08:30,29,120.75,121.3,118.5,118.65,2959
20181201|2018-10-29 09:00,29,118.7,118.85,117.9,118.45,1754
20181201|2018-10-29 09:30,29,118.45,119.05,118.45,118.7,1070
20181201|2018-10-29 10:00,29,118.7,118.85,118.3,118.4,813
20181201|2018-10-29 10:30,29,118.4,118.7,116.85,116.85,1970
20181201|2018-10-29 11:00,29,116.9,116.9,115.75,115.75,2945
20181201|2018-10-29 11:30,29,115.8,115.8,114.8,115.1,2523
20181201|2018-10-29 12:00,29,115.15,115.5,113.95,114.3,3744
20181201|2018-10-30 04:00,30,114.7,115.1,114.45,114.55,828
20181201|2018-10-30 04:30,30,114.5,114.85,114.3,114.6,298
20181201|2018-10-30 05:00,30,114.6,114.8,114.4,114.5,178
20181201|2018-10-30 05:30,30,114.5,114.75,114.25,114.3,338
20181201|2018-10-30 06:00,30,114.35,114.45,113.5,114.05,824
20181201|2018-10-30 06:30,30,114,114.7,113.65,114.35,399
20181201|2018-10-30 07:00,30,114.4,115.35,114.4,114.55,1491
20181201|2018-10-30 07:30,30,114.6,115.15,114.05,115.1,1687
20181201|2018-10-30 08:00,30,115.1,115.25,114.15,114.8,1003
20181201|2018-10-30 08:30,30,114.75,115.05,114.4,115,1135
20181201|2018-10-30 09:00,30,115,115.75,114.95,115.4,1153
20181201|2018-10-30 09:30,30,115.4,115.45,113.5,114.45,1955
20181201|2018-10-30 10:00,30,114.45,114.5,113.35,114.1,1222
20181201|2018-10-30 10:30,30,114.15,114.9,114,114.35,956
20181201|2018-10-30 11:00,30,114.4,114.45,113.55,113.6,687
20181201|2018-10-30 11:30,30,113.6,114.1,113.5,113.55,865
20181201|2018-10-30 12:00,30,113.55,113.65,112.15,112.45,2847
20181201|2018-10-31 04:00,31,112.35,112.75,112.35,112.5,484
20181201|2018-10-31 04:30,31,112.5,112.6,112.2,112.45,353
20181201|2018-10-31 05:00,31,112.5,112.7,112.25,112.25,195
20181201|2018-10-31 05:30,31,112.25,112.4,112.2,112.3,101
20181201|2018-10-31 06:00,31,112.35,112.85,112.35,112.75,374
20181201|2018-10-31 06:30,31,112.8,112.95,112.35,112.4,204
20181201|2018-10-31 07:00,31,112.4,112.85,111.45,111.55,1154
20181201|2018-10-31 07:30,31,111.55,112.65,111.35,112.4,1327
20181201|2018-10-31 08:00,31,112.45,113.35,112.25,113.25,977
20181201|2018-10-31 08:30,31,113.3,113.35,112.3,112.7,930
20181201|2018-10-31 09:00,31,112.7,112.7,112.15,112.25,628
20181201|2018-10-31 09:30,31,112.35,113.2,112.1,113,807
20181201|2018-10-31 10:00,31,113,113.15,112.5,113.1,641
20181201|2018-10-31 10:30,31,113.1,113.5,112.65,112.85,1065
20181201|2018-10-31 11:00,31,112.85,112.85,112.15,112.6,736
20181201|2018-10-31 11:30,31,112.6,112.9,112.3,112.3,761
20181201|2018-10-31 12:00,31,112.25,113.05,112.2,112.9,1463
20181201|2018-11-01 04:00,1,113.05,113.85,113,113.35,831
20181201|2018-11-01 04:30,1,113.35,113.45,112.85,113,330
20181201|2018-11-01 05:00,1,113,113.15,112.6,113.05,275
20181201|2018-11-01 05:30,1,113.05,113.05,112.7,112.75,191
20181201|2018-11-01 06:00,1,112.75,113.1,112.6,112.95,211
20181201|2018-11-01 06:30,1,112.95,113.35,112.9,113.3,314
20181201|2018-11-01 07:00,1,113.3,115.15,113.05,114.95,2488
20181201|2018-11-01 07:30,1,115,115.15,114.4,114.85,1424
20181201|2018-11-01 08:00,1,114.85,116.1,114.45,115.8,2243
20181201|2018-11-01 08:30,1,115.8,115.95,115.25,115.7,1402
20181201|2018-11-01 09:00,1,115.7,116.75,115.4,116.25,2312
20181201|2018-11-01 09:30,1,116.25,117.55,116.1,117.2,2289
20181201|2018-11-01 10:00,1,117.2,117.3,116.05,116.05,1578
20181201|2018-11-01 10:30,1,116,116.1,115.1,115.7,1779
20181201|2018-11-01 11:00,1,115.75,116.55,115.7,116.35,580
20181201|2018-11-01 11:30,1,116.35,116.85,116.15,116.75,677
20181201|2018-11-01 12:00,1,116.85,118.2,116.75,118,4059
20181201|2018-11-02 04:00,2,118.65,119.8,118.65,118.8,1316
20181201|2018-11-02 04:30,2,118.8,119,118.5,118.8,405
20181201|2018-11-02 05:00,2,118.75,118.85,118.4,118.4,277
20181201|2018-11-02 05:30,2,118.4,118.8,118.3,118.5,221
20181201|2018-11-02 06:00,2,118.5,118.7,118.25,118.65,259
20181201|2018-11-02 06:30,2,118.7,119.25,118.4,119.2,435
20181201|2018-11-02 07:00,2,119.2,119.6,118.6,119.3,1168
20181201|2018-11-02 07:30,2,119.25,119.5,118.3,119.05,1711
20181201|2018-11-02 08:00,2,119.05,120.6,118.7,120.6,1850
20181201|2018-11-02 08:30,2,120.65,120.95,120.1,120.6,1857
20181201|2018-11-02 09:00,2,120.55,120.85,120,120.75,1450
20181201|2018-11-02 09:30,2,120.75,120.85,120.3,120.65,1121
20181201|2018-11-02 10:00,2,120.7,121.3,120.45,120.7,1568
20181201|2018-11-02 10:30,2,120.7,120.9,119.25,120,1469
20181201|2018-11-02 11:00,2,120,120.25,119.35,119.7,478
20181201|2018-11-02 11:30,2,119.7,120.15,119.25,119.5,694
20181201|2018-11-02 12:00,2,119.45,120.35,118.1,120,2715
20181201|2018-11-05 03:00,5,119.25,119.25,118.65,118.9,635
20181201|2018-11-05 03:30,5,118.85,119.05,118.45,118.95,477
20181201|2018-11-05 04:00,5,118.95,119.15,118.8,119.05,193
20181201|2018-11-05 04:30,5,119.05,119.2,118.9,119.2,82
20181201|2018-11-05 05:00,5,119.2,119.3,118.65,118.9,275
20181201|2018-11-05 05:30,5,118.9,119.05,118.4,118.65,184
20181201|2018-11-05 06:00,5,118.65,118.75,117.75,118,749
20181201|2018-11-05 06:30,5,118,118.45,117.75,118.35,518
20181201|2018-11-05 07:00,5,118.3,118.9,117.9,118.3,846
20181201|2018-11-05 07:30,5,118.25,118.5,117.25,117.55,1341
20181201|2018-11-05 08:00,5,117.55,118.5,117.45,118.45,736
20181201|2018-11-05 08:30,5,118.5,119,117.95,118.15,1038
20181201|2018-11-05 09:00,5,118.1,118.25,117.75,118.15,940
20181201|2018-11-05 09:30,5,118.05,118.25,116.6,117.1,1686
20181201|2018-11-05 10:00,5,117,117.2,116.3,116.45,1309
20181201|2018-11-05 10:30,5,116.45,117.2,116.25,116.8,898
20181201|2018-11-05 11:00,5,116.85,117.7,116.6,117.5,761
20181201|2018-11-05 11:30,5,117.5,117.8,117.1,117.3,514
20181201|2018-11-05 12:00,5,117.3,117.65,116.7,116.75,1493
20181201|2018-11-05 12:30,5,116.75,116.75,116.75,116.75,1
20181201|2018-11-06 03:00,6,116.5,117.5,116.4,117.2,439
20181201|2018-11-06 03:30,6,117.15,117.4,116.95,117.25,161
20181201|2018-11-06 04:00,6,117.3,117.5,117.1,117.5,131
20181201|2018-11-06 04:30,6,117.45,117.45,116.95,117.2,187
20181201|2018-11-06 05:00,6,117.1,117.2,116.75,116.75,142
20181201|2018-11-06 05:30,6,116.75,116.8,115.5,115.65,695
20181201|2018-11-06 06:00,6,115.65,116.3,115.3,115.9,699
20181201|2018-11-06 06:30,6,115.95,116.1,115.5,115.65,444
20181201|2018-11-06 07:00,6,115.7,116.25,115.6,115.85,480
20181201|2018-11-06 07:30,6,115.9,116.5,115.6,116.4,953
20181201|2018-11-06 08:00,6,116.4,116.85,116.15,116.75,1279
20181201|2018-11-06 08:30,6,116.7,116.75,114,114.35,3121
20181201|2018-11-06 09:00,6,114.35,114.45,113.65,114.35,1723
20181201|2018-11-06 09:30,6,114.35,114.45,113.9,114.35,1512
20181201|2018-11-06 10:00,6,114.35,115.3,114.2,114.2,1539
20181201|2018-11-06 10:30,6,114.15,114.35,113.95,114.05,611
20181201|2018-11-06 11:00,6,114.1,114.2,113.4,113.8,1084
20181201|2018-11-06 11:30,6,113.85,114.45,113.75,114,883
20181201|2018-11-06 12:00,6,113.9,114,113.1,113.45,1908
20181201|2018-11-07 03:00,7,114.1,114.85,113.85,114.45,540
20181201|2018-11-07 03:30,7,114.45,114.75,114.3,114.65,296
20181201|2018-11-07 04:00,7,114.65,115.1,114.5,114.6,271
20181201|2018-11-07 04:30,7,114.7,115,114.4,114.95,184
20181201|2018-11-07 05:00,7,114.9,115.1,114.7,114.7,273
20181201|2018-11-07 05:30,7,114.75,114.85,114.25,114.65,269
20181201|2018-11-07 06:00,7,114.65,114.85,114.05,114.2,359
20181201|2018-11-07 06:30,7,114.2,114.8,114.15,114.4,296
20181201|2018-11-07 07:00,7,114.35,114.75,113.85,114.6,720
20181201|2018-11-07 07:30,7,114.55,114.8,113.65,114.25,904
20181201|2018-11-07 08:00,7,114.3,115.05,114.1,115,738
20181201|2018-11-07 08:30,7,115,115.1,113.95,114.5,844
20181201|2018-11-07 09:00,7,114.5,114.95,114.35,114.85,504
20181201|2018-11-07 09:30,7,114.9,115.8,114.9,115.55,1662
20181201|2018-11-07 10:00,7,115.5,115.9,115.05,115.5,998
20181201|2018-11-07 10:30,7,115.5,115.55,114.75,115,596
20181201|2018-11-07 11:00,7,115,115.45,115,115.25,441
20181201|2018-11-07 11:30,7,115.25,115.35,114.85,115.1,578
20181201|2018-11-07 12:00,7,115.1,115.85,115.1,115.45,1405
20181201|2018-11-08 03:00,8,115.55,115.55,115,115.15,183
20181201|2018-11-08 03:30,8,115.05,115.05,114.8,114.85,152
20181201|2018-11-08 04:00,8,114.85,115,114.75,114.85,118
20181201|2018-11-08 04:30,8,114.9,115.05,114.6,114.7,145
20181201|2018-11-08 05:00,8,114.75,114.85,114.55,114.8,177
20181201|2018-11-08 05:30,8,114.85,115.05,114.75,114.9,147
20181201|2018-11-08 06:00,8,114.9,115.05,114.85,115.05,166
20181201|2018-11-08 06:30,8,115,115.35,114.95,115.15,317
20181201|2018-11-08 07:00,8,115.1,117.35,115.05,116.65,1791
20181201|2018-11-08 07:30,8,116.6,117.1,115.95,116.3,984
20181201|2018-11-08 08:00,8,116.3,116.75,116.05,116.5,493
20181201|2018-11-08 08:30,8,116.55,118.15,116.55,117,1831
20181201|2018-11-08 09:00,8,117,117.35,116.6,117.35,596
20181201|2018-11-08 09:30,8,117.4,117.8,117.05,117.7,1051
20181201|2018-11-08 10:00,8,117.8,117.85,116.35,116.6,1016
20181201|2018-11-08 10:30,8,116.6,116.85,116.4,116.5,431
20181201|2018-11-08 11:00,8,116.55,116.55,115.5,116.05,793
20181201|2018-11-08 11:30,8,115.95,116.65,115.65,116.35,413
20181201|2018-11-08 12:00,8,116.3,116.9,116,116.6,1238
20181201|2018-11-09 03:00,9,116.25,116.4,115.85,116,299
20181201|2018-11-09 03:30,9,115.95,116.35,115.9,116.2,119
20181201|2018-11-09 04:00,9,116.3,116.4,115.85,116,91
20181201|2018-11-09 04:30,9,115.9,116.1,115.8,115.85,113
20181201|2018-11-09 05:00,9,115.85,116.05,115.55,116,114
20181201|2018-11-09 05:30,9,116.05,116.25,115.9,116.25,71
20181201|2018-11-09 06:00,9,116.2,116.2,115.15,115.25,351
20181201|2018-11-09 06:30,9,115.2,115.95,115.1,115.7,291
20181201|2018-11-09 07:00,9,115.6,115.7,115.1,115.6,282
20181201|2018-11-09 07:30,9,115.55,115.65,114.7,114.75,810
20181201|2018-11-09 08:00,9,114.8,115.15,114.3,114.65,1021
20181201|2018-11-09 08:30,9,114.55,114.7,113.9,114.15,1072
20181201|2018-11-09 09:00,9,114.1,114.85,114.1,114.25,737
20181201|2018-11-09 09:30,9,114.2,114.7,114.05,114.25,718
20181201|2018-11-09 10:00,9,114.25,114.55,114.1,114.2,710
20181201|2018-11-09 10:30,9,114.15,114.25,114.05,114.05,244
20181201|2018-11-09 11:00,9,114,114.25,113.75,114.05,561
20181201|2018-11-09 11:30,9,114.05,114.55,114,114.4,398
20181201|2018-11-09 12:00,9,114.4,114.4,113.7,113.95,1806
20181201|2018-11-12 03:00,12,113.85,113.85,112.85,113.15,369
20181201|2018-11-12 03:30,12,113.2,113.5,113.1,113.45,139
20181201|2018-11-12 04:00,12,113.35,113.4,113,113.05,125
20181201|2018-11-12 04:30,12,113.05,113.1,112.65,112.65,131
20181201|2018-11-12 05:00,12,112.65,112.8,112.45,112.65,335
20181201|2018-11-12 05:30,12,112.7,112.8,112.3,112.6,275
20181201|2018-11-12 06:00,12,112.55,113.15,112.55,113,226
20181201|2018-11-12 06:30,12,113,113.45,112.9,113.2,209
20181201|2018-11-12 07:00,12,113.25,113.25,112.05,112.15,641
20181201|2018-11-12 07:30,12,112.2,112.2,110.95,111.35,972
20181201|2018-11-12 08:00,12,111.35,111.75,111.2,111.4,530
20181201|2018-11-12 08:30,12,111.4,111.4,110.4,110.55,666
20181201|2018-11-12 09:00,12,110.6,110.75,110.25,110.7,645
20181201|2018-11-12 09:30,12,110.65,111.1,110.55,110.95,740
20181201|2018-11-12 10:00,12,111.05,111.2,110.65,111,574
20181201|2018-11-12 10:30,12,110.85,111,110.35,110.35,374
20181201|2018-11-12 11:00,12,110.3,110.6,109.9,110.45,816
20181201|2018-11-12 11:30,12,110.45,110.5,109.85,110.1,420
20181201|2018-11-12 12:00,12,110.1,110.45,109.65,109.9,957
20181201|2018-11-13 03:00,13,110.15,110.2,109.55,109.85,163
20181201|2018-11-13 03:30,13,109.95,110.25,109.9,109.95,122
20181201|2018-11-13 04:00,13,109.9,110,109.7,109.7,72
20181201|2018-11-13 04:30,13,109.75,109.85,109.55,109.65,55
20181201|2018-11-13 05:00,13,109.8,109.8,109.5,109.65,43
20181201|2018-11-13 05:30,13,109.55,110,109.55,110,43
20181201|2018-11-13 06:00,13,109.95,110.1,109.65,109.9,141
20181201|2018-11-13 06:30,13,109.9,109.95,109.35,109.4,110
20181201|2018-11-13 07:00,13,109.45,110.05,109.25,109.85,531
20181201|2018-11-13 07:30,13,109.9,109.95,109.05,109.4,414
20181201|2018-11-13 08:00,13,109.35,109.6,109.35,109.5,218
20181201|2018-11-13 08:30,13,109.55,109.7,108.85,108.85,388
20181201|2018-11-13 09:00,13,108.9,108.95,108.3,108.6,291
20181201|2018-11-13 09:30,13,108.55,108.8,108.3,108.8,181
20181201|2018-11-13 10:00,13,108.75,109,107.75,107.75,354
20181201|2018-11-13 10:30,13,107.8,108.1,107.55,108,271
20181201|2018-11-13 11:00,13,108,108.65,107.95,108.5,105
20181201|2018-11-13 11:30,13,108.4,108.4,107.85,107.85,127
20181201|2018-11-13 12:00,13,107.9,109.5,107.85,109.3,480
20181201|2018-11-14 03:00,14,109.2,110.1,109,109.65,155
20181201|2018-11-14 03:30,14,109.7,109.8,109.4,109.7,57
20181201|2018-11-14 04:00,14,109.5,109.7,109.45,109.5,38
20181201|2018-11-14 04:30,14,109.55,109.55,109.1,109.15,42
20181201|2018-11-14 05:00,14,109.2,109.2,108.8,108.85,86
20181201|2018-11-14 05:30,14,108.9,109.55,108.9,109.35,35
20181201|2018-11-14 06:00,14,109.4,109.45,109.05,109.25,103
20181201|2018-11-14 06:30,14,109.3,109.3,108.95,109.3,48
20181201|2018-11-14 07:00,14,109.3,109.45,108.6,109.45,217
20181201|2018-11-14 07:30,14,109.35,111.3,109.35,110.75,303
20181201|2018-11-14 08:00,14,111,112.65,110.65,112,338
20181201|2018-11-14 08:30,14,112,112.8,111.55,112.55,225
20181201|2018-11-14 09:00,14,112.5,112.55,111.95,112.25,102
20181201|2018-11-14 09:30,14,112.3,112.55,111.55,112,174
20181201|2018-11-14 10:00,14,111.85,112,111.65,111.65,79
20181201|2018-11-14 10:30,14,111.75,111.75,111.05,111.2,96
20181201|2018-11-14 11:00,14,111.05,111.6,110.85,111.55,78
20181201|2018-11-14 11:30,14,111.6,111.6,110.85,111.25,72
20181201|2018-11-14 12:00,14,111.2,112.95,111.2,112.75,835
20181201|2018-11-15 03:00,15,112.65,113.4,112.6,113.25,68
20181201|2018-11-15 03:30,15,113.2,113.2,112.45,112.6,29
20181201|2018-11-15 04:00,15,112.15,112.2,112,112.15,30
20181201|2018-11-15 04:30,15,112.25,112.45,112.25,112.3,16
20181201|2018-11-15 05:00,15,112.35,112.65,112.25,112.6,77
20181201|2018-11-15 05:30,15,112.6,112.75,112.35,112.45,49
20181201|2018-11-15 06:00,15,112.6,112.6,112.4,112.55,34
20181201|2018-11-15 06:30,15,112.7,112.75,112.3,112.45,22
20181201|2018-11-15 07:00,15,112.75,113.7,112.5,113.7,88
20181201|2018-11-15 07:30,15,113.6,113.6,111.55,112.05,86
20181201|2018-11-15 08:00,15,112.15,112.65,111.85,112.55,98
20181201|2018-11-15 08:30,15,112.55,112.55,111.9,111.9,89
20181201|2018-11-15 09:00,15,111.85,112.35,110.6,111.6,189
20181201|2018-11-15 09:30,15,111.55,111.6,110.75,110.8,21
20181201|2018-11-15 10:00,15,110.9,110.9,109.4,110,139
20181201|2018-11-15 10:30,15,110.15,110.3,109.8,110.25,34
20181201|2018-11-15 11:00,15,110.05,110.65,109.95,110.65,97
20181201|2018-11-15 11:30,15,110.65,110.65,110,110.45,74
20181201|2018-11-15 12:00,15,110.45,110.85,109.75,109.9,168
20181201|2018-11-16 03:00,16,110.3,110.4,109.9,110.15,47
20181201|2018-11-16 03:30,16,110.1,110.25,110,110.1,14
20181201|2018-11-16 04:00,16,110.1,110.1,109.85,109.85,6
20181201|2018-11-16 04:30,16,110.05,110.05,109.85,109.9,12
20181201|2018-11-16 05:00,16,110,110.25,109.85,110.2,22
20181201|2018-11-16 05:30,16,110.3,110.95,110.3,110.95,64
20181201|2018-11-16 06:00,16,110.85,110.85,110.5,110.75,25
20181201|2018-11-16 06:30,16,110.85,111.2,110.75,111.1,32
20181201|2018-11-16 07:00,16,111.05,111.05,110.5,110.8,27
20181201|2018-11-16 07:30,16,110.75,111,110.35,111,26
20181201|2018-11-16 08:00,16,111.2,111.95,111.2,111.8,98
20181201|2018-11-16 08:30,16,111.9,111.9,111.25,111.3,31
20181201|2018-11-16 09:00,16,111.35,111.9,111.2,111.9,57
20181201|2018-11-16 09:30,16,111.85,111.85,110.8,111.5,52
20181201|2018-11-16 10:00,16,111.55,111.6,111.25,111.25,66
20181201|2018-11-16 10:30,16,111.2,111.25,110.9,110.9,46
20181201|2018-11-16 11:00,16,111,111.5,111,111.5,53
20181201|2018-11-16 11:30,16,111.55,112.5,111.55,112.2,196
20181201|2018-11-16 12:00,16,112.2,112.8,112.2,112.55,309
20181201|2018-11-19 03:00,19,111.9,112.45,111.9,112.4,61
20181201|2018-11-19 03:30,19,112.2,112.3,112.05,112.3,54
20181201|2018-11-19 04:00,19,112.25,112.35,112.15,112.3,12
20181201|2018-11-19 04:30,19,112.35,112.45,112.25,112.3,13
20181201|2018-11-19 05:00,19,112.3,113,111.85,113,68
20181201|2018-11-19 05:30,19,113,113,111.9,111.9,74
20181201|2018-11-19 06:00,19,111.9,111.9,111,111.35,55
20181201|2018-11-19 06:30,19,111.3,111.3,110.75,111.15,62
20181201|2018-11-19 07:00,19,111.3,112.05,111.2,112.05,57
20181201|2018-11-19 07:30,19,112.3,112.3,111.4,111.4,48
20181201|2018-11-19 08:00,19,111.15,111.3,110.8,111.25,63
20181201|2018-11-19 08:30,19,110.8,110.8,109.15,109.45,217
20181201|2018-11-19 09:00,19,109.4,109.95,109.05,109.75,108
20181201|2018-11-19 09:30,19,109.6,110.25,109.5,110,98
20181201|2018-11-19 10:00,19,110.05,110.35,110,110.35,71
20181201|2018-11-19 10:30,19,110.35,110.4,109.8,109.8,95
20181201|2018-11-19 11:00,19,109.8,110,109.55,109.8,66
20181201|2018-11-19 11:30,19,109.75,111.6,109.75,111.4,316
20181201|2018-11-19 12:00,19,111.2,112.4,111.2,112.1,126
20181201|2018-11-20 03:00,20,112.25,112.25,111.6,111.8,44
20181201|2018-11-20 03:30,20,111.5,111.7,111.4,111.55,21
20181201|2018-11-20 04:00,20,111.4,112.1,111.4,112.1,27
20181201|2018-11-20 04:30,20,112.25,112.25,112.05,112.25,28
20181201|2018-11-20 05:00,20,112.1,112.25,112,112,9
20181201|2018-11-20 05:30,20,111.9,111.9,111.35,111.6,23
20181201|2018-11-20 06:00,20,111.4,112.15,111.35,112,32
20181201|2018-11-20 06:30,20,112.05,112.05,111.65,111.85,33
20181201|2018-11-20 07:00,20,111.95,112.8,111.95,112.35,81
20181201|2018-11-20 07:30,20,112.45,112.45,111.35,111.5,80
20181201|2018-11-20 08:00,20,111.4,111.5,111.25,111.3,49
20181201|2018-11-20 08:30,20,111.25,111.65,111.05,111.1,74
20181201|2018-11-20 09:00,20,110.75,110.85,110.1,110.5,167
20181201|2018-11-20 09:30,20,110.4,111.6,110.4,111.4,151
20181201|2018-11-20 10:00,20,111.35,112.1,111.25,111.25,124
20181201|2018-11-20 10:30,20,111.2,111.4,111,111.35,65
20181201|2018-11-20 11:00,20,111.4,111.5,111.05,111.35,24
20181201|2018-11-20 11:30,20,111.35,111.6,111,111,43
20181201|2018-11-20 12:00,20,111,111.15,110.35,110.9,171
20181201|2018-11-21 03:00,21,111.5,111.5,111.3,111.35,5
20181201|2018-11-21 04:00,21,111,111,111,111,1
20181201|2018-11-21 04:30,21,111.2,111.2,111.2,111.2,2
20181201|2018-11-21 05:30,21,111.3,111.3,111,111,11
20181201|2018-11-21 06:00,21,110.5,110.5,110.5,110.5,1
20181201|2018-11-21 07:00,21,110.45,110.45,110.45,110.45,1
20181201|2018-11-21 07:30,21,110.1,110.1,109.95,109.95,8
20181201|2018-11-21 08:00,21,110.45,110.45,109.9,109.9,7
20181201|2018-11-21 09:00,21,110.05,110.05,110.05,110.05,1
20181201|2018-11-21 10:00,21,110.7,110.7,110.7,110.7,1
20181201|2018-11-21 10:30,21,110.65,110.65,110.65,110.65,4
20181201|2018-11-21 11:30,21,110.3,110.5,110.3,110.5,2
20181201|2018-11-21 12:00,21,110.3,110.3,109.75,110.3,11
20181201|2018-11-23 03:00,23,110.15,110.15,109.5,109.5,6
20181201|2018-11-23 04:00,23,109.5,109.5,109.5,109.5,1
20181201|2018-11-23 04:30,23,109.25,109.25,108.5,108.5,16
20181201|2018-11-23 05:30,23,108.9,108.9,108.9,108.9,1
20181201|2018-11-23 06:00,23,109.55,109.55,109.55,109.55,2
20181201|2018-11-23 07:00,23,108.8,108.8,107.8,107.8,15
20181201|2018-11-23 07:30,23,107.7,107.7,107.2,107.2,7
20181201|2018-11-23 08:00,23,106.7,106.7,106.7,106.7,4
20181201|2018-11-23 09:30,23,107.5,107.5,107.5,107.5,1
20181201|2018-11-23 11:30,23,107.3,107.3,106.75,106.75,3
20181201|2018-11-26 03:00,26,107.15,107.4,107.15,107.4,4
20181201|2018-11-26 05:00,26,107.55,107.55,107.55,107.55,3
20181201|2018-11-26 07:00,26,107.4,107.4,107.4,107.4,1
20181201|2018-11-26 08:00,26,106.7,106.7,106.7,106.7,1
20181201|2018-11-26 12:00,26,106.2,106.55,106.2,106.55,4
20181201|2018-11-27 04:30,27,107.5,107.5,107.5,107.5,1
20181201|2018-11-27 05:00,27,107.4,107.4,107.4,107.4,1
20181201|2018-11-27 07:30,27,108.1,108.1,108.1,108.1,2
20181201|2018-11-27 08:30,27,109.7,109.7,109.7,109.7,1
20181201|2018-11-27 10:30,27,109.75,109.75,109.75,109.75,1
20181201|2018-11-27 11:00,27,109.8,109.8,109.8,109.8,3
20181201|2018-11-27 12:00,27,109.25,109.3,109.25,109.3,6
20181201|2018-11-28 08:30,28,108.3,108.3,108.3,108.3,1
20181201|2018-11-29 08:00,29,110.4,110.4,110.4,110.4,1
20181201|2018-11-30 03:00,30,108.5,108.5,108.5,108.5,3
20181201|2018-11-30 06:30,30,108.4,108.4,108.4,108.4,1
20181201|2018-11-30 07:30,30,106.7,106.8,106.7,106.8,6
20181201|2018-11-30 08:30,30,104.5,104.5,104.5,104.5,4
20181201|2018-11-30 09:00,30,104.3,104.3,104.3,104.3,4
20181201|2018-11-30 10:30,30,104.55,104.55,104,104,2
20181201|2018-12-04 07:00,4,102.05,102.05,101.9,101.9,4
20181201|2018-12-04 09:00,4,102.7,102.7,102.35,102.35,2
20181201|2018-12-04 10:30,4,102.35,102.35,102.35,102.35,1
20181201|2018-12-05 03:00,5,102.3,102.35,101.3,101.3,12
20181201|2018-12-06 06:30,6,100,100,100,100,1
20181201|2018-12-10 08:00,10,100,100.25,100,100.25,2
20181201|2018-12-11 05:30,11,100.3,100.3,100.3,100.3,1
20181201|2018-12-12 09:30,12,98.15,98.15,98.15,98.15,4
20181201|2018-12-13 10:00,13,99.25,99.25,98.45,98.45,4
20181201|2018-12-17 03:00,17,98.05,98.05,98.05,98.05,2
20181201|2018-12-17 03:30,17,97.65,97.65,97.65,97.65,2
20181201|2018-12-17 12:00,17,96.05,96.25,96.05,96.25,2
20181201|2018-12-18 11:00,18,95.75,95.75,95.75,95.75,1
20190301|2018-01-11 10:00,11,137.05,137.1,137.05,137.1,4
20190301|2018-01-11 10:30,11,136.8,136.8,136.8,136.8,7
20190301|2018-01-11 11:00,11,136.55,136.75,136.55,136.75,17
20190301|2018-01-11 11:30,11,136.65,136.65,136.65,136.65,4
20190301|2018-01-11 12:00,11,136.55,136.7,136.2,136.4,92
20190301|2018-01-12 03:00,12,136.7,136.7,136.7,136.7,2
20190301|2018-01-12 03:30,12,136.95,136.95,136.9,136.9,10
20190301|2018-01-12 06:30,12,136.8,136.9,136.8,136.9,3
20190301|2018-01-12 07:00,12,136.55,136.55,136.55,136.55,1
20190301|2018-01-12 07:30,12,136.2,136.3,136.2,136.3,2
20190301|2018-01-12 08:30,12,136.4,136.4,136.4,136.4,1
20190301|2018-01-12 09:00,12,135.9,135.9,135.9,135.9,2
20190301|2018-01-12 10:00,12,135.8,135.8,135.1,135.15,22
20190301|2018-01-12 10:30,12,135.5,135.5,135.5,135.5,1
20190301|2018-01-12 11:30,12,135.55,135.55,135.4,135.4,3
20190301|2018-01-12 12:00,12,136,136.1,135.95,136.1,12
20190301|2018-01-16 03:00,16,135.6,135.7,135.25,135.25,15
20190301|2018-01-16 03:30,16,135.4,135.55,135.4,135.55,5
20190301|2018-01-16 04:30,16,134.9,134.9,134.9,134.9,3
20190301|2018-01-16 05:00,16,135.05,135.05,135.05,135.05,2
20190301|2018-01-16 05:30,16,135.15,135.15,135.15,135.15,1
20190301|2018-01-16 06:00,16,135.6,135.6,135.6,135.6,1
20190301|2018-01-16 07:00,16,134.7,134.7,134.7,134.7,2
20190301|2018-01-16 07:30,16,134.8,134.8,134.75,134.8,4
20190301|2018-01-16 08:00,16,134.8,135.2,134.8,135.15,8
20190301|2018-01-16 08:30,16,134.6,134.6,134.6,134.6,2
20190301|2018-01-16 09:00,16,134.75,134.75,134.75,134.75,3
20190301|2018-01-16 09:30,16,134.4,134.4,134.4,134.4,1
20190301|2018-01-16 10:00,16,134.3,134.3,134.3,134.3,2
20190301|2018-01-16 10:30,16,134.3,134.3,134.1,134.1,20
20190301|2018-01-16 11:00,16,134.1,134.1,134,134,48
20190301|2018-01-16 11:30,16,134,134,134,134,6
20190301|2018-01-16 12:00,16,133.95,134.75,133.95,134.7,30
20190301|2018-01-17 03:00,17,135.1,135.1,135.1,135.1,1
20190301|2018-01-17 04:00,17,134.45,134.75,134.45,134.75,12
20190301|2018-01-17 04:30,17,134.8,134.8,134.8,134.8,3
20190301|2018-01-17 05:00,17,134.9,134.9,134.9,134.9,2
20190301|2018-01-17 06:00,17,134.95,134.95,134.95,134.95,4
20190301|2018-01-17 08:00,17,134.65,135.1,134.65,135.1,5
20190301|2018-01-17 09:00,17,135.8,135.8,135.8,135.8,5
20190301|2018-01-17 09:30,17,135.75,135.75,135.7,135.7,11
20190301|2018-01-17 10:00,17,136.9,136.9,136.9,136.9,2
20190301|2018-01-17 10:30,17,136.85,136.85,136.6,136.6,8
20190301|2018-01-17 11:00,17,136.65,136.95,136.6,136.95,38
20190301|2018-01-17 11:30,17,137.05,137.05,136.95,136.95,2
20190301|2018-01-17 12:00,17,136.8,137,136.75,136.95,22
20190301|2018-01-18 06:30,18,136.65,136.75,136.55,136.55,14
20190301|2018-01-18 07:00,18,136.3,136.65,136.05,136.05,13
20190301|2018-01-18 07:30,18,135.95,136,135.95,136,6
20190301|2018-01-18 08:00,18,135.75,135.75,135.65,135.65,5
20190301|2018-01-18 08:30,18,136.25,136.35,136,136,20
20190301|2018-01-18 09:30,18,135.1,135.1,135.1,135.1,7
20190301|2018-01-18 10:00,18,135.5,135.5,135.5,135.5,1
20190301|2018-01-18 10:30,18,135.3,135.35,135.25,135.35,97
20190301|2018-01-18 11:00,18,135.45,135.45,135.35,135.35,22
20190301|2018-01-18 12:00,18,135.4,135.45,134.9,135,29
20190301|2018-01-19 03:30,19,135.3,135.3,135.3,135.3,2
20190301|2018-01-19 04:30,19,135.05,135.05,135.05,135.05,1
20190301|2018-01-19 05:00,19,134.95,135.05,134.75,135.05,5
20190301|2018-01-19 05:30,19,134.9,134.9,134.9,134.9,2
20190301|2018-01-19 06:00,19,135.25,135.25,135.15,135.15,6
20190301|2018-01-19 06:30,19,135.05,135.05,135.05,135.05,9
20190301|2018-01-19 07:30,19,134.3,134.3,134.3,134.3,2
20190301|2018-01-19 08:00,19,134,134.25,133.7,133.7,27
20190301|2018-01-19 08:30,19,133.55,134.1,133.55,133.95,19
20190301|2018-01-19 09:00,19,135.3,135.35,134.9,134.9,6
20190301|2018-01-19 09:30,19,134.7,134.7,134.65,134.65,2
20190301|2018-01-19 10:00,19,134.95,134.95,134.95,134.95,1
20190301|2018-01-19 11:00,19,134.8,134.9,134.8,134.85,5
20190301|2018-01-19 11:30,19,134.85,134.9,134.8,134.8,36
20190301|2018-01-19 12:00,19,135,135,135,135,1
20190301|2018-01-22 08:00,22,136.55,136.55,136.55,136.55,7
20190301|2018-01-22 08:30,22,136.2,136.2,136.2,136.2,3
20190301|2018-01-22 09:00,22,136.6,136.6,136.6,136.6,1
20190301|2018-01-22 09:30,22,136.6,137,136.6,136.75,33
20190301|2018-01-22 10:00,22,136.75,136.8,136.5,136.6,20
20190301|2018-01-22 10:30,22,136.7,136.75,136.6,136.65,12
20190301|2018-01-22 11:00,22,136.65,136.65,136.2,136.5,13
20190301|2018-01-22 11:30,22,136.5,136.5,136.45,136.5,8
20190301|2018-01-22 12:00,22,136.3,136.3,136.3,136.3,2
20190301|2018-01-23 05:00,23,135.35,135.35,135.35,135.35,3
20190301|2018-01-23 05:30,23,135.2,135.4,135.2,135.4,2
20190301|2018-01-23 06:00,23,135.25,135.35,135.2,135.35,4
20190301|2018-01-23 07:30,23,134.9,135.1,134.9,135.1,2
20190301|2018-01-23 08:00,23,134.8,135.1,134.8,135.1,20
20190301|2018-01-23 08:30,23,135.1,135.1,134.9,135.1,12
20190301|2018-01-23 09:00,23,135,135.1,134.6,135.1,32
20190301|2018-01-23 09:30,23,135.2,135.25,135.15,135.15,5
20190301|2018-01-23 10:00,23,134.7,134.7,134.7,134.7,6
20190301|2018-01-23 10:30,23,134.7,134.95,134.65,134.65,38
20190301|2018-01-23 11:00,23,134.7,134.85,134.7,134.7,13
20190301|2018-01-23 11:30,23,134.7,134.8,134.6,134.7,25
20190301|2018-01-23 12:00,23,134.7,134.8,134.7,134.8,10
20190301|2018-01-24 03:30,24,135,135,135,135,20
20190301|2018-01-24 04:00,24,135,135,134.9,134.9,7
20190301|2018-01-24 05:30,24,135.2,135.2,135.2,135.2,2
20190301|2018-01-24 06:30,24,135.2,135.55,135.05,135.55,7
20190301|2018-01-24 07:30,24,136.05,136.05,135.85,135.85,7
20190301|2018-01-24 08:00,24,135.8,136.25,135.6,136.25,7
20190301|2018-01-24 08:30,24,136.7,136.75,136,136.25,35
20190301|2018-01-24 09:00,24,136.25,136.25,135.85,135.85,10
20190301|2018-01-24 09:30,24,136.1,136.45,136.1,136.45,7
20190301|2018-01-24 10:00,24,136.1,136.2,136.1,136.2,33
20190301|2018-01-24 10:30,24,136.2,136.3,136.15,136.3,10
20190301|2018-01-24 11:00,24,136.85,136.85,136.75,136.75,2
20190301|2018-01-24 11:30,24,136.7,136.75,136.6,136.6,10
20190301|2018-01-24 12:00,24,136.5,136.7,136.5,136.65,17
20190301|2018-01-25 03:00,25,138.1,138.2,137.9,137.9,14
20190301|2018-01-25 06:30,25,138,138,138,138,35
20190301|2018-01-25 07:00,25,138,138,138,138,7
20190301|2018-01-25 07:30,25,138.35,138.6,138.35,138.6,7
20190301|2018-01-25 08:00,25,138.8,138.95,138.8,138.95,15
20190301|2018-01-25 08:30,25,137.65,137.65,137.45,137.45,5
20190301|2018-01-25 09:00,25,137.55,137.65,137.35,137.65,36
20190301|2018-01-25 09:30,25,137.7,137.7,136.55,136.95,35
20190301|2018-01-25 10:00,25,136.85,136.85,136.65,136.75,39
20190301|2018-01-25 10:30,25,137,137.4,136.9,136.9,27
20190301|2018-01-25 11:00,25,137.5,137.5,137.5,137.5,1
20190301|2018-01-25 11:30,25,137.55,137.75,137.55,137.75,2
20190301|2018-01-25 12:00,25,137.7,137.8,137.7,137.75,8
20190301|2018-01-26 04:00,26,137.75,137.75,137.75,137.75,2
20190301|2018-01-26 05:00,26,138.1,138.1,138.1,138.1,1
20190301|2018-01-26 06:00,26,137.95,137.95,137.85,137.85,15
20190301|2018-01-26 06:30,26,138.05,138.25,138.05,138.2,19
20190301|2018-01-26 07:00,26,138.25,138.25,138.1,138.1,17
20190301|2018-01-26 07:30,26,138.5,138.5,138.5,138.5,5
20190301|2018-01-26 08:00,26,138.4,138.4,137.65,137.65,41
20190301|2018-01-26 08:30,26,138.75,138.75,138.75,138.75,10
20190301|2018-01-26 09:00,26,138.65,138.65,138.55,138.6,23
20190301|2018-01-26 09:30,26,138.7,138.7,138.55,138.55,38
20190301|2018-01-26 10:00,26,138.55,138.55,138.5,138.55,39
20190301|2018-01-26 10:30,26,138.55,138.55,138.45,138.55,18
20190301|2018-01-26 11:00,26,138.65,138.75,138.6,138.6,7
20190301|2018-01-26 11:30,26,138.5,138.5,138.5,138.5,1
20190301|2018-01-26 12:00,26,138.9,139.05,138.9,139,9
20190301|2018-01-29 03:00,29,139.3,139.4,139.2,139.35,29
20190301|2018-01-29 04:00,29,139.35,139.35,139.35,139.35,8
20190301|2018-01-29 04:30,29,139.3,139.3,139.25,139.25,5
20190301|2018-01-29 06:30,29,138.65,138.65,138.4,138.4,22
20190301|2018-01-29 07:30,29,139.25,139.25,139.25,139.25,4
20190301|2018-01-29 08:30,29,137.8,137.8,137.7,137.7,9
20190301|2018-01-29 10:00,29,138.7,138.7,138.65,138.65,30
20190301|2018-01-29 10:30,29,138.7,139.15,138.7,139.15,21
20190301|2018-01-29 11:00,29,139,139.05,138.65,138.8,76
20190301|2018-01-29 11:30,29,138.65,138.7,138.65,138.7,8
20190301|2018-01-29 12:00,29,138.75,138.75,138.75,138.75,1
20190301|2018-01-30 05:00,30,138.4,138.4,138.4,138.4,15
20190301|2018-01-30 08:30,30,137,137,136.75,136.75,8
20190301|2018-01-30 09:30,30,136.45,136.5,136.45,136.5,15
20190301|2018-01-30 10:00,30,136.45,136.45,135.55,135.9,49
20190301|2018-01-30 10:30,30,135.65,135.7,135.65,135.7,5
20190301|2018-01-30 12:00,30,136.05,136.1,135.9,135.9,53
20190301|2018-01-31 03:00,31,136.45,136.45,136.15,136.15,4
20190301|2018-01-31 03:30,31,136,136,136,136,1
20190301|2018-01-31 04:00,31,135.85,136.2,135.85,136.2,17
20190301|2018-01-31 04:30,31,136.3,136.3,136.2,136.2,8
20190301|2018-01-31 05:00,31,136.4,136.4,136.4,136.4,1
20190301|2018-01-31 05:30,31,136.4,136.65,136.4,136.65,2
20190301|2018-01-31 07:00,31,136.65,136.65,136.65,136.65,2
20190301|2018-01-31 08:30,31,136.25,136.25,136.1,136.15,5
20190301|2018-01-31 09:00,31,135.9,135.9,135.9,135.9,2
20190301|2018-01-31 09:30,31,135.9,136.35,135.9,136.15,13
20190301|2018-01-31 10:00,31,136.45,136.45,136.1,136.1,8
20190301|2018-01-31 10:30,31,136.1,136.25,135.85,135.85,17
20190301|2018-01-31 11:00,31,135.75,135.75,135.6,135.75,32
20190301|2018-01-31 11:30,31,135.4,135.4,135.25,135.25,13
20190301|2018-01-31 12:00,31,135.25,135.3,135.2,135.3,5
20190301|2018-02-01 03:00,1,135.7,135.7,135.7,135.7,1
20190301|2018-02-01 03:30,1,135.6,135.6,135.6,135.6,4
20190301|2018-02-01 04:00,1,135.85,135.85,135.85,135.85,1
20190301|2018-02-01 04:30,1,135.6,135.6,135.6,135.6,1
20190301|2018-02-01 07:00,1,134.95,134.95,134.95,134.95,27
20190301|2018-02-01 08:00,1,134.3,134.3,134.25,134.25,2
20190301|2018-02-01 08:30,1,134.5,134.5,134.5,134.5,1
20190301|2018-02-01 09:30,1,135.3,135.3,135.3,135.3,1
20190301|2018-02-01 11:00,1,134.9,134.9,134.9,134.9,1
20190301|2018-02-01 11:30,1,134.8,134.8,134.55,134.75,10
20190301|2018-02-01 12:00,1,135.1,135.1,135.05,135.05,12
20190301|2018-02-02 04:00,2,134.85,134.85,134.7,134.7,13
20190301|2018-02-02 04:30,2,134.7,134.7,134.65,134.7,7
20190301|2018-02-02 06:30,2,134.55,134.55,134.5,134.55,11
20190301|2018-02-02 07:00,2,134.55,134.6,134.55,134.6,28
20190301|2018-02-02 07:30,2,134.1,134.1,134,134,3
20190301|2018-02-02 08:00,2,133.95,134.75,133.95,134.65,27
20190301|2018-02-02 08:30,2,134.7,134.7,134.25,134.25,60
20190301|2018-02-02 09:00,2,134.25,134.25,134.2,134.2,24
20190301|2018-02-02 10:00,2,133.95,134.05,133.95,134.05,42
20190301|2018-02-02 10:30,2,134.1,134.15,134.05,134.15,15
20190301|2018-02-02 11:00,2,134.15,134.15,134.1,134.1,13
20190301|2018-02-02 11:30,2,134.25,134.3,134.25,134.3,21
20190301|2018-02-02 12:00,2,134.15,134.25,134.05,134.1,20
20190301|2018-02-05 03:30,5,133.75,133.75,133.75,133.75,1
20190301|2018-02-05 04:00,5,133.85,133.85,133.8,133.8,7
20190301|2018-02-05 05:30,5,133.7,133.75,133.65,133.65,15
20190301|2018-02-05 06:00,5,133.75,133.75,133.75,133.75,1
20190301|2018-02-05 06:30,5,133.65,133.8,133.5,133.5,7
20190301|2018-02-05 07:00,5,133.6,133.65,133.6,133.65,3
20190301|2018-02-05 07:30,5,134.25,134.25,134,134,2
20190301|2018-02-05 08:00,5,133.9,134.1,133.8,133.8,8
20190301|2018-02-05 08:30,5,133.85,133.95,133.3,133.35,73
20190301|2018-02-05 09:00,5,133.5,133.5,133.3,133.4,18
20190301|2018-02-05 09:30,5,133.35,133.95,133.35,133.75,72
20190301|2018-02-05 10:00,5,133.8,134.2,133.8,134.2,62
20190301|2018-02-05 11:00,5,133.85,133.95,133.65,133.95,11
20190301|2018-02-05 11:30,5,133.85,133.85,133.85,133.85,4
20190301|2018-02-05 12:00,5,133.95,133.95,133.75,133.8,18
20190301|2018-02-06 03:00,6,133.75,133.9,133.6,133.9,19
20190301|2018-02-06 03:30,6,133.7,133.8,133.7,133.8,14
20190301|2018-02-06 04:00,6,133.7,133.75,133.7,133.75,4
20190301|2018-02-06 04:30,6,133.75,133.75,133.65,133.65,10
20190301|2018-02-06 05:00,6,133.6,133.6,133.3,133.4,56
20190301|2018-02-06 05:30,6,133.3,133.3,133.3,133.3,43
20190301|2018-02-06 06:30,6,133.25,133.3,133.1,133.3,30
20190301|2018-02-06 07:00,6,133.45,133.5,133.3,133.5,11
20190301|2018-02-06 07:30,6,135.7,135.7,135.45,135.5,13
20190301|2018-02-06 08:00,6,135.55,135.55,135,135.05,22
20190301|2018-02-06 08:30,6,135.1,135.55,135.05,135.55,14
20190301|2018-02-06 09:00,6,135.1,135.1,135.05,135.1,15
20190301|2018-02-06 09:30,6,135.35,135.5,135.25,135.45,25
20190301|2018-02-06 10:00,6,135.45,135.55,135.45,135.45,32
20190301|2018-02-06 10:30,6,135.6,135.6,135.3,135.45,72
20190301|2018-02-06 11:00,6,135.55,135.85,135.35,135.85,49
20190301|2018-02-06 11:30,6,135.65,135.95,135.65,135.95,13
20190301|2018-02-06 12:00,6,136.1,136.7,136.1,136.5,44
20190301|2018-02-07 03:00,7,136.65,136.65,136.65,136.65,1
20190301|2018-02-07 03:30,7,136.55,136.7,136.4,136.4,14
20190301|2018-02-07 06:00,7,136.3,136.3,136.3,136.3,2
20190301|2018-02-07 07:00,7,136.5,136.5,136.5,136.5,5
20190301|2018-02-07 07:30,7,136.75,136.85,136.6,136.6,8
20190301|2018-02-07 08:00,7,136.75,136.9,136.7,136.85,12
20190301|2018-02-07 08:30,7,136.8,137.35,136.8,137.3,12
20190301|2018-02-07 09:00,7,137.15,137.3,136.85,136.9,19
20190301|2018-02-07 09:30,7,136.95,136.95,136.45,136.85,28
20190301|2018-02-07 10:00,7,137.05,137.15,136.95,137.15,20
20190301|2018-02-07 10:30,7,137,137,136.8,136.8,11
20190301|2018-02-07 11:00,7,136.65,136.7,136.55,136.55,9
20190301|2018-02-07 11:30,7,136.6,136.75,136.45,136.55,88
20190301|2018-02-07 12:00,7,136.6,136.85,136.4,136.8,33
20190301|2018-02-08 03:00,8,136.75,136.75,136,136.05,20
20190301|2018-02-08 03:30,8,135.9,135.9,135.85,135.85,6
20190301|2018-02-08 04:00,8,136.1,136.1,136.1,136.1,4
20190301|2018-02-08 04:30,8,135.95,135.95,135.95,135.95,3
20190301|2018-02-08 05:30,8,135.7,136,135.7,135.7,44
20190301|2018-02-08 06:00,8,135.75,136.1,135.7,135.7,13
20190301|2018-02-08 06:30,8,136.3,136.35,136.3,136.35,10
20190301|2018-02-08 07:00,8,136.75,137.1,136.75,137,15
20190301|2018-02-08 07:30,8,137.05,137.35,137.05,137.35,10
20190301|2018-02-08 08:00,8,137.5,137.5,137.45,137.45,12
20190301|2018-02-08 08:30,8,136.95,137.05,136.95,137.05,5
20190301|2018-02-08 09:00,8,137,137.2,137,137.2,7
20190301|2018-02-08 09:30,8,137.45,137.45,137.2,137.2,4
20190301|2018-02-08 10:00,8,136.95,137.3,136.8,136.8,43
20190301|2018-02-08 10:30,8,136.95,136.95,136.85,136.95,8
20190301|2018-02-08 11:00,8,136.05,136.05,135.8,136,59
20190301|2018-02-08 11:30,8,136,136.25,135.85,136.1,13
20190301|2018-02-08 12:00,8,136.1,136.3,135.85,136.15,30
20190301|2018-02-09 03:30,9,135.9,135.95,135.9,135.95,12
20190301|2018-02-09 04:00,9,135.85,135.85,135.7,135.7,17
20190301|2018-02-09 04:30,9,135.65,135.75,135.65,135.75,32
20190301|2018-02-09 05:00,9,135.7,135.95,135.7,135.95,45
20190301|2018-02-09 05:30,9,136,136.2,136,136.1,47
20190301|2018-02-09 06:00,9,135.95,136.05,135.85,136,68
20190301|2018-02-09 06:30,9,135.95,136,135.9,136,41
20190301|2018-02-09 07:00,9,136.2,136.7,136.1,136.6,62
20190301|2018-02-09 07:30,9,136.6,137.2,136.6,137,78
20190301|2018-02-09 08:00,9,137,137,136.55,136.55,25
20190301|2018-02-09 08:30,9,136.45,136.7,136.2,136.35,53
20190301|2018-02-09 09:00,9,136.65,136.65,135.85,135.85,5
20190301|2018-02-09 09:30,9,136.05,136.3,136.05,136.15,23
20190301|2018-02-09 10:00,9,135.85,135.85,135.85,135.85,1
20190301|2018-02-09 10:30,9,136.1,136.15,135.75,135.75,18
20190301|2018-02-09 11:00,9,135.65,135.7,135.6,135.7,8
20190301|2018-02-09 11:30,9,135.55,135.6,135.35,135.5,66
20190301|2018-02-09 12:00,9,135.4,135.45,134.95,135.05,231
20190301|2018-02-12 03:00,12,134.8,135.5,134.75,135.5,10
20190301|2018-02-12 03:30,12,135.6,136.05,135.6,136.05,10
20190301|2018-02-12 04:00,12,135.95,135.95,135.7,135.7,13
20190301|2018-02-12 04:30,12,135.55,135.55,135.55,135.55,2
20190301|2018-02-12 05:00,12,135.65,135.65,135.55,135.55,60
20190301|2018-02-12 06:00,12,135.6,135.6,135.6,135.6,1
20190301|2018-02-12 06:30,12,135.45,135.45,135.45,135.45,1
20190301|2018-02-12 07:00,12,135.6,135.7,135.6,135.7,13
20190301|2018-02-12 07:30,12,135.75,136.1,135.75,135.75,27
20190301|2018-02-12 08:00,12,135.5,135.65,134.5,134.7,59
20190301|2018-02-12 08:30,12,134.35,134.8,134.35,134.75,20
20190301|2018-02-12 09:00,12,134.85,135.1,134.7,134.7,37
20190301|2018-02-12 10:30,12,134.1,134.3,134.1,134.3,24
20190301|2018-02-12 11:00,12,134.65,134.65,134.65,134.65,2
20190301|2018-02-12 12:00,12,134.75,134.9,134.6,134.9,14
20190301|2018-02-13 07:30,13,134.45,134.45,134,134,30
20190301|2018-02-13 08:00,13,134.05,134.15,133.9,134.05,64
20190301|2018-02-13 09:00,13,134.45,134.85,134.45,134.85,3
20190301|2018-02-13 09:30,13,135.25,135.25,135.2,135.2,22
20190301|2018-02-13 10:00,13,135.2,135.4,135.05,135.05,24
20190301|2018-02-13 10:30,13,135.1,135.1,135,135,2
20190301|2018-02-13 11:00,13,135.3,135.3,135,135.2,21
20190301|2018-02-13 11:30,13,135.15,135.3,135.15,135.15,27
20190301|2018-02-13 12:00,13,135.2,136.45,135.2,136.1,76
20190301|2018-02-14 03:00,14,136.4,136.4,136.4,136.4,4
20190301|2018-02-14 03:30,14,136,136.15,135.7,135.75,11
20190301|2018-02-14 04:00,14,135.75,135.9,135.75,135.9,3
20190301|2018-02-14 05:00,14,136,136.05,136,136,4
20190301|2018-02-14 05:30,14,135.95,135.95,135.95,135.95,1
20190301|2018-02-14 06:30,14,135.95,136.1,135.95,136.1,2
20190301|2018-02-14 07:00,14,136,136,135.5,135.5,8
20190301|2018-02-14 07:30,14,135.45,135.45,134.45,134.8,20
20190301|2018-02-14 08:00,14,135.05,135.05,135.05,135.05,1
20190301|2018-02-14 08:30,14,135,135,135,135,2
20190301|2018-02-14 09:00,14,135.3,135.95,135.3,135.9,18
20190301|2018-02-14 09:30,14,136.2,136.2,136,136,6
20190301|2018-02-14 10:00,14,136.25,136.35,136,136,17
20190301|2018-02-14 10:30,14,135.95,136,135.95,135.95,4
20190301|2018-02-14 11:00,14,135.9,136.2,135.9,136.2,46
20190301|2018-02-14 11:30,14,136.25,136.4,136.25,136.4,6
20190301|2018-02-14 12:00,14,136.1,136.15,136.1,136.1,59
20190301|2018-02-15 03:30,15,136.25,136.25,136.25,136.25,3
20190301|2018-02-15 04:00,15,136.55,136.6,136.55,136.6,6
20190301|2018-02-15 05:30,15,136.15,136.15,136.1,136.1,15
20190301|2018-02-15 06:00,15,136.1,136.15,136.05,136.15,15
20190301|2018-02-15 06:30,15,136.1,136.1,136.05,136.05,8
20190301|2018-02-15 07:00,15,135.8,136,135.8,136,8
20190301|2018-02-15 07:30,15,136.25,136.65,136.25,136.65,11
20190301|2018-02-15 08:00,15,136.35,136.35,136.2,136.2,12
20190301|2018-02-15 08:30,15,136,136,135.9,136,5
20190301|2018-02-15 09:00,15,135.9,136,135.8,136,10
20190301|2018-02-15 09:30,15,135.95,135.95,135.9,135.9,15
20190301|2018-02-15 10:30,15,135.1,135.1,135.1,135.1,2
20190301|2018-02-15 11:00,15,135.05,135.45,135,135.45,41
20190301|2018-02-15 11:30,15,135.6,135.6,135.55,135.55,3
20190301|2018-02-15 12:00,15,135.6,135.75,135.35,135.4,20
20190301|2018-02-16 03:00,16,135.55,135.75,135.4,135.65,10
20190301|2018-02-16 03:30,16,135.7,135.75,135.55,135.6,47
20190301|2018-02-16 04:00,16,135.6,135.7,135.6,135.6,9
20190301|2018-02-16 05:30,16,135.15,135.2,135.15,135.15,8
20190301|2018-02-16 06:00,16,134.9,135,134.9,135,7
20190301|2018-02-16 06:30,16,134.95,135,134.95,135,2
20190301|2018-02-16 07:00,16,134.85,134.85,134.7,134.7,21
20190301|2018-02-16 07:30,16,134.2,134.2,133.6,133.6,29
20190301|2018-02-16 08:00,16,133.7,133.75,133.4,133.7,134
20190301|2018-02-16 08:30,16,133.5,133.7,133.35,133.5,101
20190301|2018-02-16 09:00,16,133.3,133.7,133.3,133.65,56
20190301|2018-02-16 09:30,16,133.65,133.65,132.4,132.4,194
20190301|2018-02-16 10:00,16,132.6,132.8,132.4,132.6,177
20190301|2018-02-16 10:30,16,132.6,132.8,132.5,132.5,52
20190301|2018-02-16 11:00,16,132.5,132.6,132.4,132.6,95
20190301|2018-02-16 11:30,16,132.4,132.55,132,132,195
20190301|2018-02-16 12:00,16,131.9,132.15,131.8,131.9,60
20190301|2018-02-20 03:00,20,132,132.35,131.05,132.35,84
20190301|2018-02-20 03:30,20,132.3,132.4,131.9,132.15,97
20190301|2018-02-20 04:00,20,132.3,132.3,132.2,132.2,17
20190301|2018-02-20 04:30,20,132.35,132.4,132.35,132.4,15
20190301|2018-02-20 05:00,20,132,132.05,131.95,131.95,66
20190301|2018-02-20 05:30,20,132.1,132.25,132.1,132.25,20
20190301|2018-02-20 06:00,20,132.3,132.45,132.3,132.45,12
20190301|2018-02-20 06:30,20,132.35,132.35,132.35,132.35,7
20190301|2018-02-20 07:00,20,131.85,131.85,131.85,131.85,25
20190301|2018-02-20 07:30,20,131.4,131.4,131.4,131.4,25
20190301|2018-02-20 08:00,20,132,132,131.75,131.75,36
20190301|2018-02-20 08:30,20,131.8,131.8,131.45,131.6,64
20190301|2018-02-20 09:00,20,131.55,131.55,131.55,131.55,15
20190301|2018-02-20 09:30,20,131.4,132.05,131.4,132.05,75
20190301|2018-02-20 10:00,20,132.1,132.35,131.8,132.3,94
20190301|2018-02-20 10:30,20,132.35,132.6,131.95,132.05,54
20190301|2018-02-20 11:00,20,132.1,132.15,131.95,131.95,36
20190301|2018-02-20 11:30,20,131.85,131.85,131.55,131.55,38
20190301|2018-02-20 12:00,20,131.45,131.65,131.3,131.55,72
20190301|2018-02-21 03:00,21,131.5,131.5,131.4,131.4,7
20190301|2018-02-21 03:30,21,131.3,131.3,131.3,131.3,5
20190301|2018-02-21 04:00,21,131.55,131.55,131.55,131.55,1
20190301|2018-02-21 04:30,21,131.45,131.45,131.45,131.45,2
20190301|2018-02-21 05:30,21,131.25,131.25,131.25,131.25,4
20190301|2018-02-21 06:00,21,131.3,131.3,131.25,131.25,49
20190301|2018-02-21 06:30,21,131.25,131.4,131.25,131.35,74
20190301|2018-02-21 07:00,21,131.55,131.7,131.55,131.55,29
20190301|2018-02-21 07:30,21,131.5,131.5,131.35,131.45,18
20190301|2018-02-21 08:00,21,131.4,131.45,131.4,131.4,62
20190301|2018-02-21 08:30,21,131.2,131.2,130.65,130.75,78
20190301|2018-02-21 09:00,21,130.85,130.85,130.65,130.65,20
20190301|2018-02-21 09:30,21,130.65,130.7,130.4,130.55,110
20190301|2018-02-21 10:00,21,130.75,130.75,130.75,130.75,4
20190301|2018-02-21 10:30,21,130.7,130.7,130.4,130.45,7
20190301|2018-02-21 11:00,21,130.55,130.55,130.55,130.55,12
20190301|2018-02-21 11:30,21,130.6,130.6,130.45,130.45,15
20190301|2018-02-21 12:00,21,130.4,130.4,130.2,130.2,40
20190301|2018-02-22 03:00,22,130.4,130.4,130.3,130.4,93
20190301|2018-02-22 03:30,22,130.65,130.65,130.65,130.65,1
20190301|2018-02-22 04:00,22,130.6,130.6,130.6,130.6,1
20190301|2018-02-22 04:30,22,130.65,130.8,130.65,130.65,12
20190301|2018-02-22 07:00,22,130.15,130.15,130,130.15,23
20190301|2018-02-22 07:30,22,130.1,130.4,130.1,130.4,10
20190301|2018-02-22 08:00,22,130.8,130.8,130.8,130.8,1
20190301|2018-02-22 08:30,22,130.9,131.5,130.7,130.7,74
20190301|2018-02-22 09:00,22,130.75,131.1,130.75,131.1,7
20190301|2018-02-22 09:30,22,131.25,131.3,131.1,131.1,6
20190301|2018-02-22 10:00,22,131.85,132.15,131.85,132.15,26
20190301|2018-02-22 10:30,22,131.95,132,131.8,131.8,11
20190301|2018-02-22 11:00,22,131.6,131.7,131.6,131.65,3
20190301|2018-02-22 11:30,22,131.9,131.95,131.75,131.75,25
20190301|2018-02-22 12:00,22,132.45,132.45,131.8,132.3,93
20190301|2018-02-23 03:30,23,131.8,131.8,131.8,131.8,2
20190301|2018-02-23 05:30,23,132.2,132.35,132.2,132.35,4
20190301|2018-02-23 06:30,23,132.55,132.6,132.55,132.6,6
20190301|2018-02-23 07:00,23,132.6,132.9,132.6,132.8,23
20190301|2018-02-23 07:30,23,133.35,133.35,133.35,133.35,1
20190301|2018-02-23 08:00,23,132.95,132.95,132.85,132.85,8
20190301|2018-02-23 08:30,23,132.5,132.65,132.2,132.35,49
20190301|2018-02-23 09:00,23,132.5,132.65,132.35,132.35,48
20190301|2018-02-23 09:30,23,132.25,132.6,132.25,132.6,10
20190301|2018-02-23 10:00,23,132.35,132.4,132.35,132.35,35
20190301|2018-02-23 10:30,23,132.55,132.75,132.55,132.7,3
20190301|2018-02-23 11:00,23,132.45,132.5,132.3,132.35,17
20190301|2018-02-23 11:30,23,132.5,132.5,132.35,132.35,5
20190301|2018-02-23 12:00,23,132.2,132.2,131.95,132,34
20190301|2018-02-26 03:00,26,132.65,132.85,132.65,132.85,7
20190301|2018-02-26 03:30,26,133.2,133.25,133.05,133.05,11
20190301|2018-02-26 04:00,26,133,133.15,133,133.15,6
20190301|2018-02-26 04:30,26,132.95,132.95,132.95,132.95,2
20190301|2018-02-26 05:00,26,133.05,133.05,133,133,2
20190301|2018-02-26 06:00,26,132.95,133,132.9,132.95,9
20190301|2018-02-26 07:00,26,133.4,133.5,133,133,36
20190301|2018-02-26 07:30,26,133.15,133.3,133.15,133.25,26
20190301|2018-02-26 08:00,26,132.75,132.75,132.4,132.4,22
20190301|2018-02-26 08:30,26,132.4,133.05,132.3,133.05,95
20190301|2018-02-26 09:00,26,133.1,133.25,133.1,133.25,31
20190301|2018-02-26 09:30,26,133.15,133.15,133.15,133.15,1
20190301|2018-02-26 10:00,26,133.3,133.6,133.3,133.6,17
20190301|2018-02-26 10:30,26,133.7,133.7,133.5,133.6,15
20190301|2018-02-26 11:00,26,133.55,133.55,133.55,133.55,4
20190301|2018-02-26 11:30,26,133.45,133.45,133.1,133.1,8
20190301|2018-02-26 12:00,26,133.55,133.55,132.8,132.8,90
20190301|2018-02-27 03:00,27,132.75,132.95,132.75,132.95,6
20190301|2018-02-27 03:30,27,132.95,132.95,132.85,132.85,20
20190301|2018-02-27 04:00,27,132.95,133.05,132.95,133.05,3
20190301|2018-02-27 04:30,27,133.15,133.2,133.15,133.2,15
20190301|2018-02-27 05:00,27,133,133,133,133,2
20190301|2018-02-27 06:00,27,132.85,132.85,132.5,132.5,15
20190301|2018-02-27 07:00,27,132.5,132.5,132.3,132.35,37
20190301|2018-02-27 07:30,27,132.3,132.35,132,132.1,57
20190301|2018-02-27 08:00,27,132,132.45,132,132.45,24
20190301|2018-02-27 08:30,27,132.6,132.65,132.05,132.1,9
20190301|2018-02-27 09:00,27,132,132.15,132,132,34
20190301|2018-02-27 09:30,27,132.15,132.15,131.5,131.7,25
20190301|2018-02-27 10:00,27,132.05,132.2,132.05,132.2,7
20190301|2018-02-27 10:30,27,132.4,132.4,132.4,132.4,4
20190301|2018-02-27 11:00,27,132.2,132.2,132.2,132.2,1
20190301|2018-02-27 11:30,27,131.95,132.2,131.95,132.2,8
20190301|2018-02-27 12:00,27,132.4,132.4,132.35,132.4,7
20190301|2018-02-28 06:00,28,132.3,132.3,132.3,132.3,6
20190301|2018-02-28 06:30,28,132.3,132.3,132.3,132.3,6
20190301|2018-02-28 07:00,28,132,132.2,132,132.2,11
20190301|2018-02-28 07:30,28,131.85,132.35,131.85,132.35,13
20190301|2018-02-28 08:00,28,132.75,132.95,132.4,132.4,28
20190301|2018-02-28 08:30,28,132.55,132.7,132.55,132.7,15
20190301|2018-02-28 09:00,28,132.05,132.05,132.05,132.05,3
20190301|2018-02-28 09:30,28,132.25,132.55,132.25,132.55,13
20190301|2018-02-28 11:00,28,132.35,132.45,132.35,132.45,3
20190301|2018-02-28 11:30,28,132.7,133.15,132.7,133.15,46
20190301|2018-02-28 12:00,28,133.1,133.15,132.6,132.9,42
20190301|2018-03-01 03:30,1,132.55,132.65,132.45,132.45,36
20190301|2018-03-01 04:30,1,133,133.25,133,133.25,28
20190301|2018-03-01 05:00,1,133.2,133.25,133.15,133.15,7
20190301|2018-03-01 05:30,1,133,133,133,133,5
20190301|2018-03-01 06:00,1,132.85,132.85,132.6,132.6,2
20190301|2018-03-01 06:30,1,132.6,132.6,132.6,132.6,1
20190301|2018-03-01 07:00,1,132.65,132.8,132.65,132.8,2
20190301|2018-03-01 07:30,1,133.75,133.75,133.55,133.65,34
20190301|2018-03-01 08:00,1,133.55,133.65,133.55,133.55,23
20190301|2018-03-01 08:30,1,133.5,133.55,133.5,133.55,8
20190301|2018-03-01 09:00,1,133.55,133.75,133.45,133.45,40
20190301|2018-03-01 09:30,1,133.65,134.2,133.65,134.15,13
20190301|2018-03-01 10:00,1,134.1,134.15,134,134,13
20190301|2018-03-01 10:30,1,134.25,134.3,134.25,134.3,9
20190301|2018-03-01 11:00,1,134.35,134.35,134.35,134.35,1
20190301|2018-03-01 11:30,1,134.25,134.35,134.25,134.3,5
20190301|2018-03-01 12:00,1,134.25,134.5,134.2,134.5,32
20190301|2018-03-02 03:00,2,134.45,134.6,134.3,134.6,10
20190301|2018-03-02 04:30,2,134.25,134.25,134.25,134.25,1
20190301|2018-03-02 07:00,2,133.85,134.35,133.85,134.15,24
20190301|2018-03-02 07:30,2,134.3,134.3,133.65,133.75,29
20190301|2018-03-02 08:00,2,133.5,133.5,133.15,133.3,28
20190301|2018-03-02 08:30,2,133.1,133.3,133.1,133.3,2
20190301|2018-03-02 09:00,2,133.3,133.4,133,133,31
20190301|2018-03-02 09:30,2,132.85,132.9,132.85,132.9,3
20190301|2018-03-02 10:30,2,132.85,132.85,132.85,132.85,2
20190301|2018-03-02 11:00,2,133.05,133.15,133.05,133.05,7
20190301|2018-03-02 12:00,2,133.35,133.35,133.1,133.15,22
20190301|2018-03-05 03:00,5,132.5,132.6,132.3,132.55,9
20190301|2018-03-05 03:30,5,132.5,132.5,132.4,132.4,3
20190301|2018-03-05 05:00,5,132.55,132.55,132.55,132.55,2
20190301|2018-03-05 06:00,5,132.1,132.1,132.1,132.1,3
20190301|2018-03-05 07:00,5,132.35,132.35,132.1,132.3,49
20190301|2018-03-05 07:30,5,132.25,132.5,131.75,132.15,52
20190301|2018-03-05 08:30,5,131.5,131.65,131.45,131.45,8
20190301|2018-03-05 09:00,5,131.8,131.85,131.7,131.7,10
20190301|2018-03-05 09:30,5,131.4,131.4,131.15,131.4,9
20190301|2018-03-05 10:00,5,131.6,131.65,131.6,131.65,13
20190301|2018-03-05 10:30,5,131.8,131.8,131.8,131.8,2
20190301|2018-03-05 11:00,5,131.65,131.75,131.65,131.75,8
20190301|2018-03-05 11:30,5,131.7,131.7,131.65,131.65,2
20190301|2018-03-05 12:00,5,131.6,132.25,131.5,132.25,49
20190301|2018-03-06 03:00,6,132.45,132.55,132.3,132.3,15
20190301|2018-03-06 03:30,6,132.4,132.75,132.4,132.75,11
20190301|2018-03-06 04:00,6,132.65,132.65,132.55,132.55,3
20190301|2018-03-06 04:30,6,132.4,132.4,132.4,132.4,2
20190301|2018-03-06 05:00,6,132.45,132.7,132.45,132.7,12
20190301|2018-03-06 05:30,6,132.75,132.75,132.75,132.75,2
20190301|2018-03-06 06:30,6,133.1,133.1,133.05,133.05,3
20190301|2018-03-06 07:00,6,133.3,133.5,132.7,132.7,27
20190301|2018-03-06 07:30,6,132.75,132.75,132.4,132.4,31
20190301|2018-03-06 08:00,6,132.15,132.15,132.05,132.05,8
20190301|2018-03-06 08:30,6,132.3,132.55,132.1,132.4,20
20190301|2018-03-06 09:00,6,132.45,132.65,132.35,132.65,21
20190301|2018-03-06 09:30,6,132.55,132.55,132.25,132.25,25
20190301|2018-03-06 10:00,6,132.2,132.35,132.15,132.15,7
20190301|2018-03-06 10:30,6,131.85,132,131.8,131.8,20
20190301|2018-03-06 12:00,6,132.3,132.4,132.3,132.35,21
20190301|2018-03-07 03:00,7,132.15,132.15,131.85,131.85,2
20190301|2018-03-07 03:30,7,132,132,132,132,1
20190301|2018-03-07 05:00,7,131.85,131.85,131.85,131.85,2
20190301|2018-03-07 07:30,7,131.45,131.45,131.2,131.2,22
20190301|2018-03-07 08:00,7,131.55,131.55,131.55,131.55,1
20190301|2018-03-07 08:30,7,132.1,132.4,132.1,132.4,11
20190301|2018-03-07 09:00,7,132.45,132.5,132.05,132.05,28
20190301|2018-03-07 09:30,7,132.25,132.4,132.2,132.35,21
20190301|2018-03-07 10:00,7,132.2,132.2,131.95,131.95,10
20190301|2018-03-07 11:00,7,131.75,131.75,131.75,131.75,1
20190301|2018-03-07 11:30,7,131.9,132.05,131.8,131.95,12
20190301|2018-03-07 12:00,7,131.75,131.8,131.65,131.7,22
20190301|2018-03-08 03:00,8,132,132,132,132,2
20190301|2018-03-08 03:30,8,132.05,132.05,132,132,13
20190301|2018-03-08 04:00,8,132.15,132.15,132.15,132.15,1
20190301|2018-03-08 04:30,8,132.15,132.15,132.15,132.15,2
20190301|2018-03-08 05:00,8,132.1,132.25,132.05,132.2,10
20190301|2018-03-08 05:30,8,132.15,132.15,132.15,132.15,1
20190301|2018-03-08 06:00,8,132.15,132.2,132,132.1,26
20190301|2018-03-08 07:00,8,132.45,132.75,132,132,8
20190301|2018-03-08 07:30,8,132.45,132.45,131.75,131.85,32
20190301|2018-03-08 09:00,8,131.5,131.5,130.85,130.95,29
20190301|2018-03-08 09:30,8,131.3,131.4,131.3,131.35,32
20190301|2018-03-08 10:00,8,131.3,131.55,131.3,131.5,32
20190301|2018-03-08 10:30,8,131.3,131.55,131.3,131.55,2
20190301|2018-03-08 11:00,8,131.35,131.45,131.35,131.35,11
20190301|2018-03-08 11:30,8,131.35,131.5,131.35,131.5,14
20190301|2018-03-08 12:00,8,131.65,131.8,131.55,131.55,24
20190301|2018-03-09 03:00,9,131.7,132.1,131.7,132,10
20190301|2018-03-09 03:30,9,132.1,132.1,132.1,132.1,1
20190301|2018-03-09 04:30,9,131.9,132,131.9,132,7
20190301|2018-03-09 05:30,9,132.1,132.15,132.1,132.15,8
20190301|2018-03-09 06:30,9,132.1,132.25,132,132,13
20190301|2018-03-09 07:00,9,131.95,132.15,131.8,131.8,5
20190301|2018-03-09 07:30,9,132.15,132.15,132.15,132.15,4
20190301|2018-03-09 08:00,9,132.4,132.45,132.4,132.4,7
20190301|2018-03-09 08:30,9,132.25,132.25,132,132,27
20190301|2018-03-09 09:30,9,132.2,132.2,131.9,131.9,26
20190301|2018-03-09 10:00,9,131.9,131.9,131.8,131.85,12
20190301|2018-03-09 10:30,9,131.8,131.8,131.4,131.4,7
20190301|2018-03-09 11:00,9,131.35,131.35,131.25,131.25,4
20190301|2018-03-09 11:30,9,131.2,131.2,131.2,131.2,2
20190301|2018-03-09 12:00,9,131.35,131.5,131.25,131.5,15
20190301|2018-03-12 04:00,12,131.2,131.2,131.1,131.1,4
20190301|2018-03-12 05:00,12,131.1,131.2,131.1,131.2,2
20190301|2018-03-12 05:30,12,131.2,131.2,130.65,130.95,30
20190301|2018-03-12 06:30,12,131.1,131.1,131.05,131.05,13
20190301|2018-03-12 07:30,12,130.85,130.85,130.55,130.55,75
20190301|2018-03-12 08:00,12,130.55,130.55,130.4,130.45,16
20190301|2018-03-12 08:30,12,130.45,131.05,130.45,130.9,34
20190301|2018-03-12 09:00,12,130.7,130.7,130.7,130.7,1
20190301|2018-03-12 09:30,12,131.15,131.2,131.05,131.15,11
20190301|2018-03-12 10:00,12,131.15,131.2,131,131,9
20190301|2018-03-12 11:00,12,131.2,131.2,131.2,131.2,1
20190301|2018-03-12 11:30,12,131.1,131.15,131.05,131.05,12
20190301|2018-03-12 12:00,12,131.1,131.15,130.85,130.95,52
20190301|2018-03-13 04:00,13,130.6,130.85,130.55,130.85,8
20190301|2018-03-13 04:30,13,130.95,131.1,130.95,131.05,5
20190301|2018-03-13 05:30,13,130.95,130.95,130.95,130.95,2
20190301|2018-03-13 06:00,13,131,131,131,131,1
20190301|2018-03-13 07:00,13,130.95,131.65,130.95,131.65,10
20190301|2018-03-13 07:30,13,131.5,132.45,131.5,132.25,32
20190301|2018-03-13 08:00,13,132.2,132.25,132,132.15,7
20190301|2018-03-13 08:30,13,132.25,132.45,132.25,132.45,41
20190301|2018-03-13 09:00,13,132.45,132.7,132.3,132.3,22
20190301|2018-03-13 09:30,13,132.6,133.2,132.6,133.2,93
20190301|2018-03-13 10:00,13,133.25,133.25,132.65,132.7,56
20190301|2018-03-13 10:30,13,132.85,132.9,132.85,132.9,3
20190301|2018-03-13 11:00,13,132.7,132.7,132.6,132.7,22
20190301|2018-03-13 11:30,13,132.75,132.95,132.7,132.85,33
20190301|2018-03-13 12:00,13,132.85,133,132.5,132.55,107
20190301|2018-03-14 04:00,14,132.6,132.75,132.6,132.7,3
20190301|2018-03-14 04:30,14,132.8,132.8,132.8,132.8,17
20190301|2018-03-14 05:30,14,132.85,132.85,132.7,132.7,8
20190301|2018-03-14 07:00,14,133,133.3,133,133.3,35
20190301|2018-03-14 07:30,14,133.1,133.15,133.1,133.15,15
20190301|2018-03-14 08:00,14,132.55,132.55,132.55,132.55,3
20190301|2018-03-14 09:00,14,132.05,132.25,131.85,131.95,145
20190301|2018-03-14 09:30,14,132.1,132.35,131.85,132.25,78
20190301|2018-03-14 10:00,14,132.4,132.4,132.1,132.2,9
20190301|2018-03-14 10:30,14,132.25,132.25,132.25,132.25,15
20190301|2018-03-14 11:00,14,132.35,132.35,132.05,132.15,40
20190301|2018-03-14 11:30,14,132,132.15,131.9,131.95,23
20190301|2018-03-14 12:00,14,131.95,132.25,131.9,132.2,33
20190301|2018-03-15 04:00,15,132.5,132.5,132.35,132.35,10
20190301|2018-03-15 04:30,15,132.3,132.3,132.3,132.3,2
20190301|2018-03-15 05:30,15,132.25,132.3,132.25,132.25,15
20190301|2018-03-15 06:30,15,132.25,132.25,132.1,132.1,4
20190301|2018-03-15 07:00,15,132.3,132.3,132.15,132.15,4
20190301|2018-03-15 07:30,15,131.8,131.8,130.85,131.1,76
20190301|2018-03-15 08:00,15,131.2,131.2,131.1,131.1,11
20190301|2018-03-15 08:30,15,130.65,130.7,130.55,130.7,3
20190301|2018-03-15 09:00,15,130.2,130.2,129.7,129.95,274
20190301|2018-03-15 09:30,15,129.85,129.9,129,129.5,317
20190301|2018-03-15 10:00,15,129.5,129.65,129.4,129.65,263
20190301|2018-03-15 10:30,15,129.7,130.25,129.7,130,182
20190301|2018-03-15 11:00,15,130.1,130.35,129.9,130.2,180
20190301|2018-03-15 11:30,15,130.3,130.3,130.1,130.25,14
20190301|2018-03-15 12:00,15,130.25,130.35,130.05,130.35,47
20190301|2018-03-16 04:00,16,130.75,130.75,130.25,130.4,39
20190301|2018-03-16 04:30,16,130.55,130.55,130.55,130.55,1
20190301|2018-03-16 06:00,16,130.35,130.35,130.2,130.3,3
20190301|2018-03-16 06:30,16,130.05,130.05,130,130,15
20190301|2018-03-16 07:00,16,129.65,129.65,129.35,129.6,10
20190301|2018-03-16 07:30,16,129.2,129.4,129.05,129.3,37
20190301|2018-03-16 08:00,16,129.4,129.55,129.15,129.4,43
20190301|2018-03-16 08:30,16,129.6,129.85,129.4,129.4,74
20190301|2018-03-16 09:00,16,129.15,129.3,128.35,128.35,66
20190301|2018-03-16 09:30,16,128.9,129.15,128.65,129.05,38
20190301|2018-03-16 10:00,16,129.2,129.25,129.15,129.25,21
20190301|2018-03-16 10:30,16,129.1,129.4,129.1,129.4,24
20190301|2018-03-16 11:00,16,129.35,129.35,129.2,129.3,5
20190301|2018-03-16 11:30,16,129.5,129.5,129.25,129.25,42
20190301|2018-03-16 12:00,16,129.45,129.6,129.25,129.5,36
20190301|2018-03-19 04:00,19,129.5,129.5,129.5,129.5,8
20190301|2018-03-19 04:30,19,129.5,129.5,129.5,129.5,19
20190301|2018-03-19 05:00,19,129.5,129.5,129.5,129.5,77
20190301|2018-03-19 05:30,19,129.5,129.5,129.5,129.5,1
20190301|2018-03-19 06:30,19,129.65,129.65,129.6,129.6,3
20190301|2018-03-19 07:00,19,129.65,129.85,129.65,129.7,21
20190301|2018-03-19 07:30,19,129.9,129.9,129.45,129.75,8
20190301|2018-03-19 08:00,19,129.5,129.5,129.45,129.45,12
20190301|2018-03-19 08:30,19,129.75,129.8,129.75,129.75,15
20190301|2018-03-19 09:00,19,130.1,130.3,130.1,130.3,27
20190301|2018-03-19 09:30,19,130.4,130.75,130.35,130.7,25
20190301|2018-03-19 10:00,19,130.8,130.85,130.8,130.8,8
20190301|2018-03-19 10:30,19,130.45,130.45,130.45,130.45,1
20190301|2018-03-19 11:00,19,130.5,130.65,130.5,130.65,22
20190301|2018-03-19 11:30,19,130.7,130.8,130.6,130.8,37
20190301|2018-03-19 12:00,19,130.7,130.75,130.1,130.25,46
20190301|2018-03-20 04:00,20,130.3,130.65,130.3,130.65,51
20190301|2018-03-20 04:30,20,130.65,130.7,130.55,130.55,6
20190301|2018-03-20 05:00,20,130.5,130.5,130.35,130.35,3
20190301|2018-03-20 05:30,20,130.35,130.35,130.3,130.3,4
20190301|2018-03-20 06:00,20,130.05,130.05,129.95,130.05,17
20190301|2018-03-20 06:30,20,130.2,130.25,130.2,130.25,7
20190301|2018-03-20 07:30,20,130.3,130.75,130.2,130.7,47
20190301|2018-03-20 08:00,20,131.25,131.25,130.7,130.75,33
20190301|2018-03-20 08:30,20,130.2,130.4,130.2,130.4,9
20190301|2018-03-20 09:00,20,130.2,130.2,130,130.05,12
20190301|2018-03-20 09:30,20,130.35,130.45,130.2,130.45,19
20190301|2018-03-20 10:00,20,130.45,130.5,130.45,130.5,3
20190301|2018-03-20 10:30,20,130.4,130.4,130.35,130.35,3
20190301|2018-03-20 11:00,20,130.25,130.3,130.15,130.25,14
20190301|2018-03-20 11:30,20,130.45,130.45,130.1,130.2,19
20190301|2018-03-20 12:00,20,130.2,130.3,129.95,129.95,31
20190301|2018-03-21 04:00,21,129.8,129.85,129.75,129.85,26
20190301|2018-03-21 05:00,21,130.35,130.35,130.35,130.35,4
20190301|2018-03-21 05:30,21,130.5,130.5,130.5,130.5,2
20190301|2018-03-21 06:00,21,130.35,130.35,130.35,130.35,1
20190301|2018-03-21 07:00,21,130.5,130.6,130.4,130.4,11
20190301|2018-03-21 07:30,21,130.85,130.85,130.75,130.75,3
20190301|2018-03-21 08:00,21,130.75,131.25,130.75,131.25,14
20190301|2018-03-21 08:30,21,131.6,131.75,131.15,131.15,15
20190301|2018-03-21 09:00,21,131.2,131.25,131.05,131.05,13
20190301|2018-03-21 09:30,21,131.25,131.6,131.25,131.6,31
20190301|2018-03-21 10:00,21,131.4,131.6,131.4,131.6,6
20190301|2018-03-21 10:30,21,131.65,131.65,131.5,131.5,6
20190301|2018-03-21 11:00,21,131.1,131.15,130.95,130.95,6
20190301|2018-03-21 11:30,21,130.9,131.1,130.35,130.35,26
20190301|2018-03-21 12:00,21,130.5,130.6,130.05,130.2,54
20190301|2018-03-22 04:00,22,130.75,130.75,130.45,130.45,28
20190301|2018-03-22 04:30,22,130.35,130.35,130.35,130.35,1
20190301|2018-03-22 05:00,22,130.35,130.35,130.35,130.35,19
20190301|2018-03-22 06:00,22,130.45,130.6,130.45,130.6,2
20190301|2018-03-22 06:30,22,130.5,130.6,130.5,130.6,2
20190301|2018-03-22 07:00,22,130.5,130.55,130,130.3,25
20190301|2018-03-22 07:30,22,130.5,130.7,129.75,129.95,16
20190301|2018-03-22 08:00,22,129.95,129.95,129.95,129.95,1
20190301|2018-03-22 08:30,22,129.95,130.15,129.55,130.15,26
20190301|2018-03-22 09:00,22,130.1,130.2,130,130,47
20190301|2018-03-22 09:30,22,129.7,129.95,129.7,129.95,6
20190301|2018-03-22 10:00,22,129.9,130.05,129.9,130.05,2
20190301|2018-03-22 10:30,22,130,130.1,129.75,130.05,45
20190301|2018-03-22 11:00,22,130.15,130.45,129.95,130.45,52
20190301|2018-03-22 11:30,22,130.4,130.5,130.25,130.25,54
20190301|2018-03-22 12:00,22,130.25,130.35,130,130.3,72
20190301|2018-03-23 04:00,23,130.45,130.45,130.1,130.4,61
20190301|2018-03-23 04:30,23,130.1,130.1,129.95,129.95,7
20190301|2018-03-23 05:00,23,129.9,129.9,129.9,129.9,2
20190301|2018-03-23 05:30,23,129.95,130,129.9,129.95,24
20190301|2018-03-23 06:30,23,130,130,130,130,1
20190301|2018-03-23 07:00,23,129.9,130.2,129.9,130,38
20190301|2018-03-23 07:30,23,129.85,129.85,129.05,129.35,72
20190301|2018-03-23 08:00,23,129.2,129.3,129.2,129.3,7
20190301|2018-03-23 08:30,23,129,129.15,128.8,129.1,46
20190301|2018-03-23 09:00,23,129,129.65,129,129.3,44
20190301|2018-03-23 09:30,23,129.35,129.35,129.1,129.2,52
20190301|2018-03-23 10:00,23,129,129.1,128.9,128.95,49
20190301|2018-03-23 10:30,23,128.8,129,128.8,128.8,9
20190301|2018-03-23 11:00,23,128.6,128.65,128,128,172
20190301|2018-03-23 11:30,23,128.05,128.55,127.95,128.55,77
20190301|2018-03-23 12:00,23,128.25,128.9,128.25,128.75,135
20190301|2018-03-26 03:00,26,128.85,128.85,128.4,128.6,18
20190301|2018-03-26 03:30,26,128.7,128.7,128.7,128.7,3
20190301|2018-03-26 04:00,26,128.7,128.7,128.7,128.7,1
20190301|2018-03-26 04:30,26,128.7,129.15,128.7,129.1,12
20190301|2018-03-26 05:00,26,128.95,129.1,128.95,129.1,3
20190301|2018-03-26 05:30,26,128.65,128.65,128.65,128.65,1
20190301|2018-03-26 06:00,26,128.85,128.85,128.85,128.85,2
20190301|2018-03-26 06:30,26,128.85,128.85,128.6,128.6,5
20190301|2018-03-26 07:00,26,128.7,128.75,128.4,128.55,29
20190301|2018-03-26 07:30,26,128.65,128.7,128.1,128.3,49
20190301|2018-03-26 08:00,26,128.45,128.7,128.35,128.7,10
20190301|2018-03-26 08:30,26,129.05,129.45,129.05,129.45,28
20190301|2018-03-26 09:00,26,129.6,130.05,129.6,129.65,9
20190301|2018-03-26 09:30,26,129.3,129.55,129.3,129.5,13
20190301|2018-03-26 10:00,26,129.4,129.4,128.95,129.2,39
20190301|2018-03-26 10:30,26,129.15,129.25,129.05,129.2,26
20190301|2018-03-26 11:00,26,129.15,129.25,129.15,129.15,11
20190301|2018-03-26 11:30,26,129.35,129.6,129.15,129.3,63
20190301|2018-03-26 12:00,26,129.2,129.5,129.2,129.4,34
20190301|2018-03-27 03:00,27,129.55,129.7,129.55,129.65,17
20190301|2018-03-27 03:30,27,129.6,129.6,129.6,129.6,2
20190301|2018-03-27 05:30,27,129.5,129.6,129.5,129.6,25
20190301|2018-03-27 06:00,27,129.5,129.6,129.5,129.6,6
20190301|2018-03-27 06:30,27,129.2,129.2,129,129,2
20190301|2018-03-27 07:00,27,129.45,129.45,129.15,129.15,11
20190301|2018-03-27 07:30,27,130,130,129.7,129.7,18
20190301|2018-03-27 08:00,27,129.9,130.1,129.75,129.75,21
20190301|2018-03-27 08:30,27,130.05,130.1,129.8,129.8,8
20190301|2018-03-27 09:00,27,129.95,129.95,129.8,129.8,10
20190301|2018-03-27 09:30,27,130.2,130.65,130.2,130.4,33
20190301|2018-03-27 10:00,27,130.4,130.5,130.3,130.35,54
20190301|2018-03-27 10:30,27,130.45,130.45,130.45,130.45,7
20190301|2018-03-27 11:00,27,130.5,130.7,130.5,130.6,32
20190301|2018-03-27 11:30,27,130.45,130.45,130.2,130.2,7
20190301|2018-03-27 12:00,27,130.2,130.25,129.85,130.05,36
20190301|2018-03-28 03:00,28,130.5,130.5,129.75,129.8,9
20190301|2018-03-28 03:30,28,129.65,129.65,129.65,129.65,25
20190301|2018-03-28 04:00,28,129.7,129.75,129.35,129.45,34
20190301|2018-03-28 04:30,28,129.35,129.35,129.3,129.3,13
20190301|2018-03-28 05:00,28,129.45,129.65,129.45,129.65,17
20190301|2018-03-28 05:30,28,129.75,129.75,129.7,129.7,25
20190301|2018-03-28 06:00,28,129.75,129.8,129.75,129.8,5
20190301|2018-03-28 06:30,28,129.75,129.8,129.75,129.8,7
20190301|2018-03-28 07:00,28,130,130,129.75,129.8,12
20190301|2018-03-28 07:30,28,129.65,129.8,129.55,129.8,9
20190301|2018-03-28 08:30,28,129.45,129.6,129.45,129.55,19
20190301|2018-03-28 09:00,28,129.45,129.5,129.15,129.4,23
20190301|2018-03-28 09:30,28,129.25,129.35,129.2,129.25,33
20190301|2018-03-28 10:00,28,129.35,129.4,129.35,129.35,5
20190301|2018-03-28 10:30,28,129.25,129.4,129.25,129.3,7
20190301|2018-03-28 11:00,28,129.25,129.25,128.75,128.75,16
20190301|2018-03-28 11:30,28,128.8,128.95,128.65,128.75,37
20190301|2018-03-28 12:00,28,128.7,129.1,128.7,128.95,42
20190301|2018-03-29 04:00,29,129.2,129.2,128.95,128.95,7
20190301|2018-03-29 06:30,29,129.15,129.15,129.15,129.15,11
20190301|2018-03-29 07:00,29,129.2,129.2,128.8,128.8,14
20190301|2018-03-29 07:30,29,128.8,129.05,128.8,129.05,3
20190301|2018-03-29 08:00,29,129.15,129.35,129,129.35,63
20190301|2018-03-29 08:30,29,129.45,129.7,129.45,129.7,8
20190301|2018-03-29 09:00,29,129.35,129.35,129.25,129.35,19
20190301|2018-03-29 09:30,29,129.25,129.25,129.1,129.25,11
20190301|2018-03-29 10:00,29,129.3,129.3,129.15,129.2,13
20190301|2018-03-29 10:30,29,129.3,129.35,129.1,129.1,14
20190301|2018-03-29 11:00,29,129.15,129.55,129.15,129.55,11
20190301|2018-03-29 11:30,29,129.55,129.65,129.55,129.65,6
20190301|2018-03-29 12:00,29,129.55,129.55,129,129.2,50
20190301|2018-04-02 06:30,2,129.95,130.1,129.4,129.4,10
20190301|2018-04-02 07:00,2,129.4,129.4,129.4,129.4,1
20190301|2018-04-02 07:30,2,129.1,129.55,129.1,129.5,3
20190301|2018-04-02 08:00,2,129.5,129.5,128.85,128.85,29
20190301|2018-04-02 08:30,2,128.9,128.9,128.9,128.9,2
20190301|2018-04-02 09:00,2,128.55,128.55,128.3,128.35,31
20190301|2018-04-02 09:30,2,128.2,128.2,127.9,127.95,50
20190301|2018-04-02 10:00,2,127.8,127.95,127.65,127.95,35
20190301|2018-04-02 10:30,2,127.95,127.95,127.7,127.7,7
20190301|2018-04-02 11:00,2,127.7,127.85,127.55,127.85,19
20190301|2018-04-02 11:30,2,127.85,127.95,127.85,127.85,5
20190301|2018-04-02 12:00,2,127.55,127.75,127.4,127.7,159
20190301|2018-04-03 03:00,3,128.1,128.1,127.85,127.95,33
20190301|2018-04-03 03:30,3,127.95,127.95,127.8,127.8,17
20190301|2018-04-03 04:00,3,127.9,127.95,127.85,127.85,15
20190301|2018-04-03 04:30,3,127.9,127.95,127.8,127.8,17
20190301|2018-04-03 05:00,3,127.85,127.9,127.85,127.9,21
20190301|2018-04-03 05:30,3,127.85,127.85,127.7,127.7,5
20190301|2018-04-03 06:00,3,127.7,128,127.7,128,19
20190301|2018-04-03 06:30,3,128,128,127.85,128,13
20190301|2018-04-03 07:00,3,128.05,128.4,128.05,128.4,24
20190301|2018-04-03 07:30,3,128,128,127.35,127.7,87
20190301|2018-04-03 08:00,3,127.65,127.8,127.55,127.75,33
20190301|2018-04-03 08:30,3,127.6,127.6,127.6,127.6,4
20190301|2018-04-03 09:00,3,127.5,127.65,127.5,127.5,24
20190301|2018-04-03 09:30,3,127.5,127.65,127.5,127.6,20
20190301|2018-04-03 10:00,3,127.75,127.95,127.75,127.95,38
20190301|2018-04-03 10:30,3,127.9,128.05,127.85,128,33
20190301|2018-04-03 11:00,3,127.9,128,127.85,127.95,22
20190301|2018-04-03 11:30,3,127.85,128,127.85,128,5
20190301|2018-04-03 12:00,3,127.9,128,127.65,127.85,49
20190301|2018-04-04 03:00,4,128.15,128.15,127.5,127.5,79
20190301|2018-04-04 03:30,4,127.35,127.5,127.35,127.5,12
20190301|2018-04-04 04:00,4,127.5,127.75,127.5,127.75,13
20190301|2018-04-04 04:30,4,127.7,127.75,127.7,127.75,3
20190301|2018-04-04 05:00,4,127.65,127.65,127.65,127.65,1
20190301|2018-04-04 06:00,4,127.5,127.75,127.5,127.75,3
20190301|2018-04-04 06:30,4,127.45,127.55,127.45,127.45,9
20190301|2018-04-04 07:00,4,127.45,127.65,127.1,127.45,151
20190301|2018-04-04 07:30,4,127.65,128,127.55,128,47
20190301|2018-04-04 08:00,4,128.35,128.35,127.9,128.05,22
20190301|2018-04-04 08:30,4,127.9,128.2,127.9,128.05,49
20190301|2018-04-04 09:00,4,128.15,128.2,127.85,127.85,22
20190301|2018-04-04 09:30,4,127.8,127.9,127.7,127.8,18
20190301|2018-04-04 10:00,4,127.75,127.95,127.7,127.75,50
20190301|2018-04-04 10:30,4,127.7,127.8,127.6,127.75,32
20190301|2018-04-04 11:00,4,127.8,127.85,127.65,127.85,63
20190301|2018-04-04 11:30,4,127.8,128.05,127.8,127.85,26
20190301|2018-04-04 12:00,4,127.7,128.15,127.65,128.15,21
20190301|2018-04-05 03:00,5,128.5,128.6,128.5,128.5,38
20190301|2018-04-05 03:30,5,128.45,128.55,128.4,128.55,5
20190301|2018-04-05 04:00,5,128.5,128.55,128.5,128.55,2
20190301|2018-04-05 06:00,5,128.2,128.2,128.2,128.2,4
20190301|2018-04-05 06:30,5,128.1,128.2,128.1,128.2,13
20190301|2018-04-05 07:00,5,128.2,128.5,128.2,128.4,17
20190301|2018-04-05 07:30,5,128.45,129.35,128.45,129.05,70
20190301|2018-04-05 08:00,5,129.15,129.3,128.9,128.95,29
20190301|2018-04-05 08:30,5,128.95,129.05,128.8,128.8,39
20190301|2018-04-05 09:00,5,128.85,128.9,128.8,128.85,10
20190301|2018-04-05 09:30,5,128.85,128.85,128.4,128.6,52
20190301|2018-04-05 10:00,5,128.7,128.75,128.5,128.65,44
20190301|2018-04-05 10:30,5,128.5,128.5,128.45,128.5,14
20190301|2018-04-05 11:00,5,128.45,128.45,128.2,128.45,32
20190301|2018-04-05 11:30,5,128.45,128.65,128.4,128.5,23
20190301|2018-04-05 12:00,5,128.65,128.7,128.6,128.7,51
20190301|2018-04-06 03:00,6,128.7,128.85,128.6,128.7,18
20190301|2018-04-06 04:00,6,128.6,128.7,128.6,128.65,29
20190301|2018-04-06 06:30,6,128.35,128.45,128.35,128.45,4
20190301|2018-04-06 07:00,6,128.55,128.55,128.3,128.3,7
20190301|2018-04-06 07:30,6,128.5,128.5,128,128,3
20190301|2018-04-06 08:00,6,128.35,128.55,128.35,128.55,15
20190301|2018-04-06 08:30,6,128.65,128.8,128.65,128.65,18
20190301|2018-04-06 09:00,6,128.75,128.9,128.75,128.9,13
20190301|2018-04-06 09:30,6,128.4,128.45,128.3,128.3,56
20190301|2018-04-06 10:00,6,128.3,128.3,128.25,128.25,5
20190301|2018-04-06 10:30,6,128.3,128.45,128.3,128.45,12
20190301|2018-04-06 11:00,6,128.15,128.15,128.05,128.05,10
20190301|2018-04-06 11:30,6,128,128.25,128,128.25,101
20190301|2018-04-06 12:00,6,128.25,128.45,128.1,128.25,77
20190301|2018-04-09 03:00,9,128.75,128.75,128.7,128.7,22
20190301|2018-04-09 03:30,9,128.65,128.7,128.65,128.7,6
20190301|2018-04-09 05:00,9,128.8,128.9,128.8,128.9,8
20190301|2018-04-09 05:30,9,128.85,128.85,128.85,128.85,1
20190301|2018-04-09 07:00,9,129,129.15,128.9,128.9,61
20190301|2018-04-09 07:30,9,129.2,130.15,129.2,129.85,191
20190301|2018-04-09 08:00,9,129.8,129.85,129.3,129.3,69
20190301|2018-04-09 08:30,9,129.35,129.4,129.2,129.4,28
20190301|2018-04-09 09:00,9,129.5,129.5,128.95,129.1,61
20190301|2018-04-09 09:30,9,129.1,129.55,129.1,129.3,64
20190301|2018-04-09 10:00,9,129.5,129.65,129.5,129.5,83
20190301|2018-04-09 10:30,9,129.7,129.7,129.5,129.5,164
20190301|2018-04-09 11:00,9,129.5,129.5,129.35,129.5,30
20190301|2018-04-09 11:30,9,129.45,129.45,129.15,129.3,24
20190301|2018-04-09 12:00,9,129.3,129.45,129.25,129.25,32
20190301|2018-04-10 03:00,10,129.4,129.4,129.1,129.35,27
20190301|2018-04-10 03:30,10,129.3,129.3,129.25,129.25,3
20190301|2018-04-10 04:00,10,129.15,129.15,128.9,128.95,13
20190301|2018-04-10 04:30,10,128.9,128.9,128.9,128.9,1
20190301|2018-04-10 05:00,10,128.85,129.15,128.85,129.05,57
20190301|2018-04-10 06:00,10,128.95,129.05,128.95,129,16
20190301|2018-04-10 06:30,10,129.05,129.15,129.05,129.15,10
20190301|2018-04-10 07:00,10,129.3,129.45,129.25,129.25,17
20190301|2018-04-10 07:30,10,129.2,129.2,128.4,128.6,71
20190301|2018-04-10 08:00,10,128.55,128.55,128.2,128.25,12
20190301|2018-04-10 08:30,10,128.2,128.3,128.15,128.2,21
20190301|2018-04-10 09:00,10,128.3,128.5,128.25,128.35,41
20190301|2018-04-10 09:30,10,128.4,128.4,128.15,128.15,35
20190301|2018-04-10 10:00,10,128.1,128.35,127.95,128.35,61
20190301|2018-04-10 10:30,10,128.3,128.45,128.3,128.4,55
20190301|2018-04-10 11:00,10,128.1,128.25,128.1,128.2,33
20190301|2018-04-10 11:30,10,128.25,128.4,128.2,128.25,42
20190301|2018-04-10 12:00,10,128.4,128.6,128.3,128.35,85
20190301|2018-04-11 03:00,11,128.5,128.5,128.4,128.4,45
20190301|2018-04-11 03:30,11,128.3,128.3,128.3,128.3,1
20190301|2018-04-11 04:00,11,128.45,128.45,128.45,128.45,1
20190301|2018-04-11 04:30,11,128.6,128.6,128.6,128.6,2
20190301|2018-04-11 05:00,11,128.6,128.6,128.5,128.5,5
20190301|2018-04-11 05:30,11,128.5,128.5,128.5,128.5,1
20190301|2018-04-11 06:30,11,128.35,128.35,128.35,128.35,2
20190301|2018-04-11 07:00,11,127.95,128.2,127.8,128.2,78
20190301|2018-04-11 07:30,11,128.05,128.05,127.85,127.9,15
20190301|2018-04-11 08:00,11,128,128.4,127.9,128.2,109
20190301|2018-04-11 08:30,11,128.15,128.55,128.15,128.5,33
20190301|2018-04-11 09:00,11,128.5,129,128.5,128.8,105
20190301|2018-04-11 09:30,11,128.75,128.8,128.65,128.7,22
20190301|2018-04-11 10:00,11,128.7,128.7,128.6,128.65,30
20190301|2018-04-11 10:30,11,128.75,128.85,128.7,128.7,22
20190301|2018-04-11 11:00,11,128.8,129.3,128.8,128.85,37
20190301|2018-04-11 11:30,11,128.95,129.1,128.95,129.1,2
20190301|2018-04-11 12:00,11,129,129.2,128.95,129.15,62
20190301|2018-04-12 03:00,12,129.05,129.2,129,129,51
20190301|2018-04-12 04:00,12,128.8,129,128.8,128.8,10
20190301|2018-04-12 04:30,12,128.95,128.95,128.95,128.95,12
20190301|2018-04-12 05:00,12,129,129,129,129,1
20190301|2018-04-12 06:00,12,128.85,128.85,128.85,128.85,6
20190301|2018-04-12 06:30,12,128.95,128.95,128.95,128.95,4
20190301|2018-04-12 07:00,12,128.65,128.7,128.65,128.7,6
20190301|2018-04-12 07:30,12,128.9,129,128.7,128.7,54
20190301|2018-04-12 08:00,12,128.75,128.75,128.5,128.65,12
20190301|2018-04-12 08:30,12,128.8,128.85,128.7,128.75,26
20190301|2018-04-12 09:00,12,128.75,128.75,128.6,128.7,14
20190301|2018-04-12 09:30,12,128.65,128.8,128.35,128.4,63
20190301|2018-04-12 10:00,12,128.5,128.5,128.3,128.35,17
20190301|2018-04-12 10:30,12,128.35,128.55,128.35,128.45,26
20190301|2018-04-12 11:00,12,128.45,128.55,128.4,128.55,32
20190301|2018-04-12 11:30,12,128.65,128.65,128.5,128.6,10
20190301|2018-04-12 12:00,12,128.7,128.9,128.65,128.65,97
20190301|2018-04-13 03:00,13,128.85,128.85,128.75,128.75,14
20190301|2018-04-13 03:30,13,128.75,128.75,128.75,128.75,9
20190301|2018-04-13 04:00,13,128.85,128.95,128.85,128.95,17
20190301|2018-04-13 04:30,13,129,129.05,129,129.05,5
20190301|2018-04-13 05:00,13,129.05,129.05,129.05,129.05,9
20190301|2018-04-13 05:30,13,129.05,129.05,129.05,129.05,6
20190301|2018-04-13 07:00,13,128.9,128.95,128.8,128.95,38
20190301|2018-04-13 07:30,13,129.25,129.85,129.25,129.3,31
20190301|2018-04-13 08:00,13,129.15,129.2,128.65,128.9,78
20190301|2018-04-13 08:30,13,128.7,128.7,128.5,128.5,7
20190301|2018-04-13 09:00,13,128.65,128.65,128.4,128.45,157
20190301|2018-04-13 09:30,13,128.3,128.45,128.2,128.4,129
20190301|2018-04-13 10:00,13,128.35,128.4,128.15,128.35,33
20190301|2018-04-13 10:30,13,128.4,128.6,128.4,128.5,42
20190301|2018-04-13 11:00,13,128.55,128.6,128.45,128.5,27
20190301|2018-04-13 11:30,13,128.5,128.5,128.45,128.5,11
20190301|2018-04-13 12:00,13,128.5,128.5,128.35,128.4,54
20190301|2018-04-16 03:00,16,128.35,128.4,128.3,128.3,31
20190301|2018-04-16 03:30,16,128.2,128.2,128.2,128.2,1
20190301|2018-04-16 04:00,16,128.15,128.15,128.05,128.1,6
20190301|2018-04-16 04:30,16,128.05,128.15,128.05,128.15,5
20190301|2018-04-16 05:00,16,128.15,128.25,128.15,128.25,7
20190301|2018-04-16 05:30,16,128.15,128.15,128.1,128.15,5
20190301|2018-04-16 06:00,16,128.15,128.15,128.1,128.1,9
20190301|2018-04-16 06:30,16,128.05,128.1,128.05,128.1,50
20190301|2018-04-16 07:00,16,128.05,128.1,128.05,128.1,62
20190301|2018-04-16 07:30,16,128.3,128.3,128.15,128.15,25
20190301|2018-04-16 08:00,16,128.15,128.25,128.1,128.2,5
20190301|2018-04-16 08:30,16,128.2,128.2,127.25,127.35,430
20190301|2018-04-16 09:00,16,127.35,127.5,127.35,127.35,72
20190301|2018-04-16 09:30,16,127.2,127.2,126.5,126.55,373
20190301|2018-04-16 10:00,16,126.55,126.55,126.3,126.35,58
20190301|2018-04-16 10:30,16,126.3,126.35,125.9,126,199
20190301|2018-04-16 11:00,16,126,126.35,125.85,126.2,132
20190301|2018-04-16 11:30,16,126.15,126.35,125.95,126,62
20190301|2018-04-16 12:00,16,125.9,126,125.6,125.65,147
20190301|2018-04-17 03:00,17,126.3,126.3,125.75,125.8,27
20190301|2018-04-17 03:30,17,125.7,125.7,125.6,125.7,40
20190301|2018-04-17 04:00,17,125.7,125.7,125.6,125.65,9
20190301|2018-04-17 04:30,17,125.7,125.8,125.6,125.65,71
20190301|2018-04-17 05:00,17,125.75,125.8,125.7,125.7,10
20190301|2018-04-17 05:30,17,125.75,125.75,125.6,125.6,17
20190301|2018-04-17 06:00,17,125.6,125.6,125.4,125.55,43
20190301|2018-04-17 06:30,17,125.45,125.5,125.45,125.45,15
20190301|2018-04-17 07:00,17,125.4,125.4,124.8,125.15,239
20190301|2018-04-17 07:30,17,125.25,125.25,124.9,124.9,133
20190301|2018-04-17 08:00,17,124.85,125.55,124.85,125.55,62
20190301|2018-04-17 08:30,17,125.35,125.55,125.1,125.2,96
20190301|2018-04-17 09:00,17,125.1,125.3,125.1,125.3,23
20190301|2018-04-17 09:30,17,125.25,125.35,125.1,125.3,69
20190301|2018-04-17 10:00,17,125.15,125.15,124.6,124.8,182
20190301|2018-04-17 10:30,17,124.95,125.4,124.95,125.15,69
20190301|2018-04-17 11:00,17,125.2,125.45,125.1,125.45,83
20190301|2018-04-17 11:30,17,125.5,125.5,125.15,125.15,33
20190301|2018-04-17 12:00,17,125.25,125.4,125.15,125.15,52
20190301|2018-04-18 03:00,18,125.3,125.45,125.05,125.15,44
20190301|2018-04-18 03:30,18,125.1,125.1,125,125.05,15
20190301|2018-04-18 04:00,18,125,125.2,125,125.1,86
20190301|2018-04-18 04:30,18,125.2,125.25,125.15,125.2,27
20190301|2018-04-18 05:00,18,125.25,125.35,125.25,125.35,6
20190301|2018-04-18 05:30,18,125.3,125.5,125.3,125.45,28
20190301|2018-04-18 06:00,18,125.4,125.45,125.3,125.4,63
20190301|2018-04-18 06:30,18,125.45,125.45,125.3,125.35,84
20190301|2018-04-18 07:00,18,125.4,125.8,125.35,125.75,135
20190301|2018-04-18 07:30,18,125.3,125.3,124.95,125.3,51
20190301|2018-04-18 08:00,18,125.55,125.75,125.5,125.55,62
20190301|2018-04-18 08:30,18,125.55,125.55,125.3,125.55,92
20190301|2018-04-18 09:00,18,125.5,126.85,125.45,126.5,130
20190301|2018-04-18 09:30,18,126.55,126.7,126.45,126.55,137
20190301|2018-04-18 10:00,18,126.4,126.7,126.3,126.6,51
20190301|2018-04-18 10:30,18,126.6,126.75,126.5,126.65,156
20190301|2018-04-18 11:00,18,126.5,126.7,126.5,126.65,51
20190301|2018-04-18 11:30,18,126.5,126.6,126.35,126.6,110
20190301|2018-04-18 12:00,18,126.5,126.6,126.15,126.2,55
20190301|2018-04-19 03:00,19,126.35,126.45,126.3,126.3,29
20190301|2018-04-19 03:30,19,126.35,126.55,126.35,126.35,21
20190301|2018-04-19 04:00,19,126.4,126.45,126.3,126.3,14
20190301|2018-04-19 04:30,19,126.2,126.35,126,126.15,36
20190301|2018-04-19 05:00,19,126.05,126.15,126,126.1,18
20190301|2018-04-19 05:30,19,126.15,126.2,126.1,126.2,9
20190301|2018-04-19 06:00,19,126.1,126.1,126.1,126.1,4
20190301|2018-04-19 06:30,19,126.25,126.35,126.25,126.35,7
20190301|2018-04-19 07:00,19,126.55,126.6,126.25,126.25,32
20190301|2018-04-19 07:30,19,126.45,126.45,125.9,126.45,37
20190301|2018-04-19 08:00,19,126.6,126.6,126.2,126.25,60
20190301|2018-04-19 08:30,19,126.2,126.35,125.7,125.95,60
20190301|2018-04-19 09:00,19,126.05,126.05,125.75,125.75,61
20190301|2018-04-19 09:30,19,125.8,125.8,125.5,125.75,72
20190301|2018-04-19 10:00,19,125.6,125.8,125.55,125.75,58
20190301|2018-04-19 10:30,19,125.75,125.75,125.4,125.4,53
20190301|2018-04-19 11:00,19,125.35,125.4,125.15,125.2,30
20190301|2018-04-19 11:30,19,125.25,125.3,125,125,94
20190301|2018-04-19 12:00,19,125.1,125.8,125.1,125.75,108
20190301|2018-04-20 03:00,20,126,126,125.65,125.65,28
20190301|2018-04-20 03:30,20,125.75,125.75,125.6,125.6,6
20190301|2018-04-20 04:00,20,125.4,125.5,125.4,125.5,40
20190301|2018-04-20 04:30,20,125.75,125.9,125.7,125.7,16
20190301|2018-04-20 05:30,20,125.75,125.75,125.75,125.75,1
20190301|2018-04-20 06:00,20,125.75,125.75,125.75,125.75,7
20190301|2018-04-20 07:00,20,125.65,125.7,125.5,125.7,38
20190301|2018-04-20 07:30,20,125.7,125.85,125.55,125.85,13
20190301|2018-04-20 08:00,20,125.75,126,125.75,125.85,22
20190301|2018-04-20 08:30,20,125.95,126.15,125.85,126.15,27
20190301|2018-04-20 09:00,20,126.2,126.45,126.15,126.45,6
20190301|2018-04-20 09:30,20,126.65,126.7,126.45,126.65,37
20190301|2018-04-20 10:00,20,126.6,127.05,126.6,126.7,125
20190301|2018-04-20 10:30,20,126.65,126.7,126.45,126.55,30
20190301|2018-04-20 11:00,20,126.65,126.75,126.6,126.6,17
20190301|2018-04-20 11:30,20,126.6,126.8,126.6,126.75,26
20190301|2018-04-20 12:00,20,126.8,126.85,126.55,126.55,47
20190301|2018-04-23 03:00,23,127.3,127.6,127.2,127.35,85
20190301|2018-04-23 03:30,23,127.45,127.8,127.45,127.8,26
20190301|2018-04-23 04:00,23,127.5,127.5,127.5,127.5,24
20190301|2018-04-23 05:00,23,127.6,127.65,127.6,127.6,4
20190301|2018-04-23 05:30,23,127.75,127.75,127.7,127.7,5
20190301|2018-04-23 06:00,23,127.8,127.8,127.7,127.8,26
20190301|2018-04-23 06:30,23,127.95,128.1,127.8,127.9,26
20190301|2018-04-23 07:00,23,127.95,128.2,127.8,127.9,57
20190301|2018-04-23 07:30,23,128.2,128.25,128.1,128.2,14
20190301|2018-04-23 08:00,23,128.1,128.1,127.7,128,58
20190301|2018-04-23 08:30,23,127.95,128.2,127.9,127.9,57
20190301|2018-04-23 09:00,23,128.1,128.15,127.95,127.95,28
20190301|2018-04-23 09:30,23,128,128.2,128,128.15,10
20190301|2018-04-23 10:00,23,128.05,128.1,128.05,128.1,8
20190301|2018-04-23 10:30,23,128.2,128.2,128.05,128.05,18
20190301|2018-04-23 11:00,23,127.9,127.9,127.25,127.7,45
20190301|2018-04-23 11:30,23,127.5,127.95,127.5,127.85,23
20190301|2018-04-23 12:00,23,127.85,128,127.6,127.8,33
20190301|2018-04-24 03:00,24,128,128,127.8,127.8,51
20190301|2018-04-24 03:30,24,127.75,127.75,127.7,127.7,3
20190301|2018-04-24 04:00,24,127.65,127.8,127.65,127.8,27
20190301|2018-04-24 04:30,24,127.75,127.8,127.75,127.8,2
20190301|2018-04-24 05:30,24,127.75,127.8,127.7,127.7,25
20190301|2018-04-24 06:00,24,127.65,127.75,127.6,127.65,42
20190301|2018-04-24 06:30,24,127.7,127.8,127.7,127.8,27
20190301|2018-04-24 07:00,24,127.85,127.85,127.85,127.85,2
20190301|2018-04-24 07:30,24,128.1,129.25,128.1,129.1,113
20190301|2018-04-24 08:00,24,129.1,129.1,128.8,128.9,123
20190301|2018-04-24 08:30,24,128.85,129.2,128.5,128.75,65
20190301|2018-04-24 09:00,24,128.8,129.05,128.4,128.55,119
20190301|2018-04-24 09:30,24,128.5,128.85,128.4,128.65,29
20190301|2018-04-24 10:00,24,128.75,128.9,128.7,128.9,45
20190301|2018-04-24 10:30,24,128.9,129.1,128.8,128.8,52
20190301|2018-04-24 11:00,24,128.9,128.95,128.8,128.9,29
20190301|2018-04-24 11:30,24,129.1,129.45,129,129.4,81
20190301|2018-04-24 12:00,24,129.45,129.75,129.35,129.45,217
20190301|2018-04-25 03:00,25,129.65,129.65,129.55,129.65,27
20190301|2018-04-25 03:30,25,129.65,129.7,129.65,129.7,19
20190301|2018-04-25 04:00,25,129.65,129.7,129.65,129.7,4
20190301|2018-04-25 04:30,25,129.75,129.75,129.7,129.7,7
20190301|2018-04-25 05:00,25,129.75,129.75,129.65,129.7,19
20190301|2018-04-25 05:30,25,129.65,129.65,129.55,129.6,29
20190301|2018-04-25 06:00,25,129.5,129.5,129,129,12
20190301|2018-04-25 06:30,25,128.9,128.95,128.7,128.95,15
20190301|2018-04-25 07:00,25,128.9,128.9,128.55,128.8,59
20190301|2018-04-25 07:30,25,128.55,128.75,126.9,127.55,166
20190301|2018-04-25 08:00,25,127.4,127.7,127.4,127.65,20
20190301|2018-04-25 08:30,25,127.65,127.7,127.6,127.6,11
20190301|2018-04-25 09:00,25,127.4,127.5,127.15,127.15,22
20190301|2018-04-25 09:30,25,127.3,127.4,126.7,126.7,49
20190301|2018-04-25 10:00,25,127.1,127.15,127.1,127.15,2
20190301|2018-04-25 10:30,25,127.15,127.5,127.15,127.5,46
20190301|2018-04-25 11:00,25,127.4,127.5,127.25,127.3,27
20190301|2018-04-25 11:30,25,127.4,127.65,127.4,127.6,22
20190301|2018-04-25 12:00,25,127.6,128.15,127.6,128.15,189
20190301|2018-04-26 03:00,26,128.2,128.2,128,128.05,27
20190301|2018-04-26 03:30,26,128.1,128.1,128.05,128.05,18
20190301|2018-04-26 04:00,26,128.1,128.4,128.1,128.4,66
20190301|2018-04-26 04:30,26,128.4,128.4,128.4,128.4,3
20190301|2018-04-26 05:30,26,128.4,128.45,128.35,128.35,21
20190301|2018-04-26 06:00,26,128.45,128.95,128.45,128.95,10
20190301|2018-04-26 06:30,26,128.8,128.8,128.8,128.8,1
20190301|2018-04-26 07:00,26,128.9,128.9,128.75,128.75,18
20190301|2018-04-26 07:30,26,129,129.25,128.85,129.15,79
20190301|2018-04-26 08:00,26,128.85,129.15,128.6,129.15,77
20190301|2018-04-26 08:30,26,129.05,129.15,128.5,128.5,54
20190301|2018-04-26 09:00,26,128.6,128.6,128.2,128.35,26
20190301|2018-04-26 09:30,26,128.45,128.75,128.45,128.75,56
20190301|2018-04-26 10:00,26,128.65,128.7,128.4,128.4,91
20190301|2018-04-26 10:30,26,128.35,128.65,128.35,128.55,19
20190301|2018-04-26 11:00,26,128.6,128.7,128.6,128.65,32
20190301|2018-04-26 11:30,26,128.85,128.95,128.8,128.85,16
20190301|2018-04-26 12:00,26,128.8,128.8,128.55,128.55,47
20190301|2018-04-27 03:00,27,128.9,128.9,128.65,128.7,24
20190301|2018-04-27 04:00,27,128.6,128.7,128.5,128.5,9
20190301|2018-04-27 04:30,27,128.55,128.6,128.55,128.6,4
20190301|2018-04-27 05:00,27,128.7,128.75,128.7,128.75,4
20190301|2018-04-27 05:30,27,128.65,128.65,128.65,128.65,2
20190301|2018-04-27 06:00,27,128.5,128.6,128.45,128.55,13
20190301|2018-04-27 06:30,27,128.75,128.75,128.75,128.75,1
20190301|2018-04-27 07:00,27,128.75,128.8,128.7,128.75,18
20190301|2018-04-27 07:30,27,129,129.45,129,129.4,62
20190301|2018-04-27 08:00,27,129.25,129.3,129.15,129.25,93
20190301|2018-04-27 08:30,27,129.2,129.4,129,129.3,63
20190301|2018-04-27 09:00,27,129.3,131.3,129.3,130.9,196
20190301|2018-04-27 09:30,27,130.8,130.9,129.95,130.2,148
20190301|2018-04-27 10:00,27,130.2,130.5,130.2,130.5,42
20190301|2018-04-27 10:30,27,130.55,130.65,130.5,130.5,7
20190301|2018-04-27 11:00,27,130.65,130.65,130.6,130.6,10
20190301|2018-04-27 11:30,27,130.6,130.8,130.6,130.8,17
20190301|2018-04-27 12:00,27,130.9,131.35,130.9,131.2,224
20190301|2018-04-30 03:00,30,131.4,131.4,131.05,131.15,35
20190301|2018-04-30 03:30,30,130.85,130.95,130.85,130.9,13
20190301|2018-04-30 04:30,30,130.7,130.8,130.7,130.8,21
20190301|2018-04-30 05:00,30,130.85,130.9,130.85,130.9,21
20190301|2018-04-30 05:30,30,130.95,130.95,130.95,130.95,1
20190301|2018-04-30 06:00,30,130.95,130.95,130.85,130.9,44
20190301|2018-04-30 06:30,30,130.8,130.85,130.8,130.85,12
20190301|2018-04-30 07:00,30,130.4,130.75,130.25,130.75,21
20190301|2018-04-30 07:30,30,131.15,131.15,130.9,131.1,45
20190301|2018-04-30 08:00,30,130.95,131.05,130.7,131.05,19
20190301|2018-04-30 08:30,30,131.25,131.9,131.15,131.55,121
20190301|2018-04-30 09:00,30,131.55,131.95,131.55,131.75,57
20190301|2018-04-30 09:30,30,131.7,132,131.7,131.85,85
20190301|2018-04-30 10:00,30,131.8,131.95,131.15,131.15,119
20190301|2018-04-30 10:30,30,131.2,131.35,130.9,131.35,150
20190301|2018-04-30 11:00,30,131.25,131.45,131.15,131.15,20
20190301|2018-04-30 11:30,30,131.15,131.4,130.85,131.4,30
20190301|2018-04-30 12:00,30,131.35,131.9,131.35,131.65,245
20190301|2018-05-01 03:00,1,131.55,131.6,131.35,131.35,4
20190301|2018-05-01 04:30,1,131.3,131.3,131.15,131.15,4
20190301|2018-05-01 05:00,1,131.2,131.2,131.2,131.2,3
20190301|2018-05-01 05:30,1,131.25,131.25,131.25,131.25,5
20190301|2018-05-01 06:00,1,131.25,131.25,131.25,131.25,1
20190301|2018-05-01 07:00,1,132.05,132.05,131.8,131.8,17
20190301|2018-05-01 07:30,1,131.35,131.9,131.35,131.9,35
20190301|2018-05-01 08:00,1,131.85,132,131.85,131.95,35
20190301|2018-05-01 08:30,1,131.95,132.35,131.9,132.25,15
20190301|2018-05-01 09:00,1,132.4,132.55,132.2,132.55,41
20190301|2018-05-01 09:30,1,132.5,133.15,132.35,132.95,66
20190301|2018-05-01 10:00,1,132.9,132.95,132.6,132.8,56
20190301|2018-05-01 10:30,1,132.7,132.85,132.7,132.85,6
20190301|2018-05-01 11:00,1,132.9,133.35,132.9,133.35,33
20190301|2018-05-01 11:30,1,133.3,133.9,133.2,133.9,92
20190301|2018-05-01 12:00,1,133.7,134.25,133.7,134,113
20190301|2018-05-02 03:00,2,133.6,134,133.6,133.95,38
20190301|2018-05-02 03:30,2,134,134,133.95,133.95,27
20190301|2018-05-02 04:00,2,133.95,134.05,133.85,134.05,27
20190301|2018-05-02 04:30,2,133.95,134.05,133.9,133.95,15
20190301|2018-05-02 05:00,2,133.95,133.95,133.9,133.95,9
20190301|2018-05-02 06:00,2,134.25,134.35,134.15,134.15,10
20190301|2018-05-02 06:30,2,134.3,134.4,134.25,134.25,4
20190301|2018-05-02 07:00,2,134.45,134.65,134.2,134.3,30
20190301|2018-05-02 07:30,2,134.35,134.5,134.2,134.5,22
20190301|2018-05-02 08:00,2,134.25,134.55,134.25,134.55,27
20190301|2018-05-02 08:30,2,134.6,134.85,134.6,134.7,70
20190301|2018-05-02 09:00,2,134.7,134.8,134.7,134.75,29
20190301|2018-05-02 09:30,2,134.7,134.9,134.4,134.4,163
20190301|2018-05-02 10:00,2,134.3,134.4,133.85,134.2,131
20190301|2018-05-02 10:30,2,134.25,134.25,133.3,133.4,257
20190301|2018-05-02 11:00,2,133.5,133.65,133.35,133.5,68
20190301|2018-05-02 11:30,2,133.5,133.65,133.4,133.5,51
20190301|2018-05-02 12:00,2,133.4,133.4,132.85,133.1,104
20190301|2018-05-03 03:00,3,132.95,133.25,132.95,133.25,51
20190301|2018-05-03 03:30,3,133.45,133.5,133.4,133.4,39
20190301|2018-05-03 04:00,3,133.5,133.7,133.5,133.65,4
20190301|2018-05-03 04:30,3,133.55,133.7,133.5,133.7,8
20190301|2018-05-03 05:00,3,133.8,133.8,133.8,133.8,1
20190301|2018-05-03 05:30,3,133.6,133.6,133.5,133.55,9
20190301|2018-05-03 06:00,3,133.65,133.8,133.65,133.75,14
20190301|2018-05-03 06:30,3,133.85,133.85,133.7,133.7,3
20190301|2018-05-03 07:00,3,134,134,133.85,133.9,23
20190301|2018-05-03 07:30,3,134.2,134.35,134.05,134.35,58
20190301|2018-05-03 08:00,3,134.1,134.3,133.25,134.05,180
20190301|2018-05-03 08:30,3,134.25,134.4,134.1,134.1,96
20190301|2018-05-03 09:00,3,134.45,134.5,134.1,134.15,61
20190301|2018-05-03 09:30,3,134.15,134.35,133.9,133.9,109
20190301|2018-05-03 10:00,3,133.95,133.95,133.1,133.95,160
20190301|2018-05-03 10:30,3,134,134.25,133.9,134.25,52
20190301|2018-05-03 11:00,3,134.1,134.3,134.1,134.1,70
20190301|2018-05-03 11:30,3,134.2,134.2,133.55,133.7,62
20190301|2018-05-03 12:00,3,133.4,133.6,133.3,133.35,76
20190301|2018-05-04 03:00,4,133.4,133.85,133.4,133.85,41
20190301|2018-05-04 03:30,4,133.7,133.75,133.6,133.6,13
20190301|2018-05-04 04:00,4,133.6,133.65,133.6,133.65,7
20190301|2018-05-04 04:30,4,133.75,133.75,133.6,133.65,12
20190301|2018-05-04 05:30,4,133.4,133.45,133.2,133.2,43
20190301|2018-05-04 06:00,4,133.05,133.2,133.05,133.2,4
20190301|2018-05-04 06:30,4,133.15,133.15,132.85,132.85,66
20190301|2018-05-04 07:00,4,132.8,133.5,132.8,133.4,21
20190301|2018-05-04 07:30,4,133.55,133.7,133.15,133.45,46
20190301|2018-05-04 08:00,4,133.35,133.5,132.75,132.95,79
20190301|2018-05-04 08:30,4,132.85,133.05,131.8,131.95,179
20190301|2018-05-04 09:00,4,131.9,132.55,131.9,132.45,35
20190301|2018-05-04 09:30,4,132.5,132.8,132.5,132.75,24
20190301|2018-05-04 10:00,4,132.65,132.65,132.65,132.65,6
20190301|2018-05-04 10:30,4,132.4,132.55,132.35,132.5,7
20190301|2018-05-04 11:00,4,132.7,132.9,132.65,132.65,84
20190301|2018-05-04 11:30,4,132.7,132.7,132.05,132.05,118
20190301|2018-05-04 12:00,4,132.1,132.35,131.45,132.35,410
20190301|2018-05-07 06:30,7,131.95,132,130.45,131.05,89
20190301|2018-05-07 07:00,7,130.95,131.05,130.5,130.5,180
20190301|2018-05-07 07:30,7,130.85,130.9,130,130.2,70
20190301|2018-05-07 08:00,7,130.15,130.25,129.9,129.95,15
20190301|2018-05-07 08:30,7,130.4,130.4,129.55,129.65,42
20190301|2018-05-07 09:00,7,129.6,129.65,129.55,129.55,63
20190301|2018-05-07 09:30,7,129.6,129.8,129.25,129.35,76
20190301|2018-05-07 10:00,7,129.35,129.7,129.25,129.7,19
20190301|2018-05-07 10:30,7,129.8,129.95,129.5,129.5,59
20190301|2018-05-07 11:00,7,129.55,129.75,129.55,129.65,45
20190301|2018-05-07 11:30,7,129.55,129.6,129.4,129.4,7
20190301|2018-05-07 12:00,7,129.5,130.05,129.5,129.95,57
20190301|2018-05-08 03:00,8,130.1,130.15,130.05,130.05,14
20190301|2018-05-08 03:30,8,129.75,129.85,129.75,129.85,5
20190301|2018-05-08 04:00,8,129.85,129.85,129.75,129.8,12
20190301|2018-05-08 04:30,8,129.8,129.8,129.8,129.8,9
20190301|2018-05-08 05:00,8,129.9,129.95,129.9,129.95,35
20190301|2018-05-08 05:30,8,130,130.05,130,130.05,4
20190301|2018-05-08 06:00,8,129.95,129.95,129.9,129.9,21
20190301|2018-05-08 06:30,8,129.95,130,129.9,129.95,103
20190301|2018-05-08 07:00,8,129.95,130,129.8,129.95,85
20190301|2018-05-08 07:30,8,129.95,130.6,129.95,130.6,54
20190301|2018-05-08 08:00,8,130.65,130.85,130.65,130.8,159
20190301|2018-05-08 08:30,8,130.75,130.8,129.95,130.1,235
20190301|2018-05-08 09:00,8,130.1,130.2,129.85,129.85,91
20190301|2018-05-08 09:30,8,129.85,129.9,129.4,129.4,167
20190301|2018-05-08 10:00,8,129.2,129.5,128.95,129.5,43
20190301|2018-05-08 10:30,8,129.35,129.5,129.25,129.25,22
20190301|2018-05-08 11:00,8,129.25,129.5,129.15,129.15,39
20190301|2018-05-08 11:30,8,129.25,129.3,128.9,128.9,38
20190301|2018-05-08 12:00,8,129,129.2,128.7,128.95,102
20190301|2018-05-09 03:00,9,129.1,129.1,129,129,14
20190301|2018-05-09 04:00,9,128.8,128.8,128.75,128.75,13
20190301|2018-05-09 04:30,9,128.7,128.7,128.5,128.5,7
20190301|2018-05-09 05:00,9,128.5,128.5,128.5,128.5,2
20190301|2018-05-09 05:30,9,128.55,128.6,128.55,128.6,10
20190301|2018-05-09 06:00,9,128.7,128.85,128.7,128.75,10
20190301|2018-05-09 06:30,9,128.65,128.65,128.6,128.6,19
20190301|2018-05-09 07:00,9,128.5,128.65,128.2,128.65,25
20190301|2018-05-09 07:30,9,128.7,128.7,128.6,128.65,4
20190301|2018-05-09 08:00,9,128.55,128.9,128.55,128.75,90
20190301|2018-05-09 08:30,9,128.65,128.7,128.25,128.25,57
20190301|2018-05-09 09:00,9,128.2,128.4,128.2,128.4,44
20190301|2018-05-09 09:30,9,128.4,128.55,128.35,128.45,30
20190301|2018-05-09 10:00,9,128.55,128.55,128.35,128.45,49
20190301|2018-05-09 10:30,9,128.35,128.35,128.15,128.15,18
20190301|2018-05-09 11:00,9,128.3,128.3,128.25,128.3,6
20190301|2018-05-09 11:30,9,128.3,128.3,128.05,128.05,48
20190301|2018-05-09 12:00,9,128.1,128.1,127.95,127.95,160
20190301|2018-05-10 03:00,10,127.85,127.95,127.7,127.7,83
20190301|2018-05-10 03:30,10,127.75,127.85,127.75,127.85,13
20190301|2018-05-10 04:00,10,127.9,127.9,127.9,127.9,2
20190301|2018-05-10 04:30,10,127.95,127.95,127.95,127.95,2
20190301|2018-05-10 05:00,10,127.95,128.1,127.95,128.1,10
20190301|2018-05-10 06:00,10,128.15,128.15,128,128.1,10
20190301|2018-05-10 06:30,10,127.9,127.95,127.9,127.95,13
20190301|2018-05-10 07:00,10,127.95,127.95,127.75,127.8,30
20190301|2018-05-10 07:30,10,127.95,128.2,127.75,127.75,47
20190301|2018-05-10 08:00,10,127.8,128.6,127.8,128.35,68
20190301|2018-05-10 08:30,10,128.55,128.8,128.45,128.45,81
20190301|2018-05-10 09:00,10,128.55,128.55,128.35,128.5,22
20190301|2018-05-10 09:30,10,128.6,128.75,128.45,128.45,36
20190301|2018-05-10 10:00,10,128.45,128.45,128.3,128.3,11
20190301|2018-05-10 10:30,10,128.35,128.4,128.25,128.25,3
20190301|2018-05-10 11:00,10,128.35,128.5,128.35,128.45,36
20190301|2018-05-10 11:30,10,128.5,128.55,128.4,128.55,32
20190301|2018-05-10 12:00,10,128.4,128.9,128.4,128.8,197
20190301|2018-05-11 03:00,11,128.7,128.8,128.7,128.7,11
20190301|2018-05-11 03:30,11,128.75,128.8,128.65,128.8,18
20190301|2018-05-11 04:00,11,128.7,128.7,128.7,128.7,6
20190301|2018-05-11 04:30,11,128.6,128.65,128.6,128.65,2
20190301|2018-05-11 05:00,11,128.7,128.8,128.7,128.8,35
20190301|2018-05-11 06:00,11,128.55,128.55,128.5,128.5,2
20190301|2018-05-11 06:30,11,128.55,128.7,128.55,128.7,3
20190301|2018-05-11 07:00,11,128.75,128.75,128.15,128.35,40
20190301|2018-05-11 07:30,11,128.35,128.35,128.2,128.2,3
20190301|2018-05-11 08:00,11,128.3,128.8,128.3,128.8,19
20190301|2018-05-11 08:30,11,128.6,128.7,128.55,128.7,13
20190301|2018-05-11 09:00,11,128.65,128.65,128.2,128.2,30
20190301|2018-05-11 09:30,11,128.15,128.65,128.15,128.55,6
20190301|2018-05-11 10:00,11,128.45,128.5,128.25,128.45,38
20190301|2018-05-11 10:30,11,128.4,128.7,128.4,128.55,37
20190301|2018-05-11 11:00,11,128.55,128.65,128.45,128.6,49
20190301|2018-05-11 11:30,11,128.6,128.6,128.35,128.35,40
20190301|2018-05-11 12:00,11,128.45,128.8,128.45,128.65,21
20190301|2018-05-14 03:00,14,128.55,128.55,128.3,128.3,39
20190301|2018-05-14 03:30,14,128.25,128.25,127.7,127.9,167
20190301|2018-05-14 04:00,14,127.9,128.05,127.9,128.05,9
20190301|2018-05-14 04:30,14,128,128,128,128,5
20190301|2018-05-14 05:30,14,127.9,127.9,127.9,127.9,8
20190301|2018-05-14 06:00,14,127.85,127.85,127.85,127.85,1
20190301|2018-05-14 06:30,14,127.8,127.85,127.6,127.6,32
20190301|2018-05-14 07:00,14,127.75,128.2,127.75,128,28
20190301|2018-05-14 07:30,14,127.9,127.9,127.5,127.5,185
20190301|2018-05-14 08:00,14,127.5,127.5,127.35,127.35,169
20190301|2018-05-14 08:30,14,127.4,127.45,127.4,127.45,6
20190301|2018-05-14 09:00,14,127.25,127.3,127,127.2,176
20190301|2018-05-14 09:30,14,127.3,127.3,127,127.1,51
20190301|2018-05-14 10:00,14,127.1,127.1,126.65,126.8,213
20190301|2018-05-14 10:30,14,126.8,127.25,126.8,127.25,20
20190301|2018-05-14 11:00,14,127.1,127.1,127.05,127.1,16
20190301|2018-05-14 11:30,14,127,127.05,126.8,126.8,8
20190301|2018-05-14 12:00,14,126.7,127.1,126.7,127,66
20190301|2018-05-15 03:00,15,127.25,127.25,127,127,32
20190301|2018-05-15 03:30,15,127.15,127.15,127.1,127.15,9
20190301|2018-05-15 04:00,15,127.2,127.25,127.2,127.25,15
20190301|2018-05-15 05:30,15,126.95,126.95,126.95,126.95,1
20190301|2018-05-15 06:00,15,127,127,126.8,126.8,30
20190301|2018-05-15 06:30,15,126.85,126.85,126.7,126.7,11
20190301|2018-05-15 07:00,15,126.65,126.75,126.55,126.55,25
20190301|2018-05-15 07:30,15,126.5,126.5,126.2,126.35,118
20190301|2018-05-15 08:00,15,126.4,126.4,126.4,126.4,8
20190301|2018-05-15 08:30,15,126.2,126.3,126.15,126.15,73
20190301|2018-05-15 09:00,15,126.2,126.2,126.1,126.2,78
20190301|2018-05-15 09:30,15,126.1,126.1,126,126.05,134
20190301|2018-05-15 10:00,15,126,126,125.75,126,31
20190301|2018-05-15 10:30,15,126,126.2,126,126.2,52
20190301|2018-05-15 11:00,15,126.15,126.35,126.15,126.2,36
20190301|2018-05-15 11:30,15,126.25,126.8,126.15,126.8,20
20190301|2018-05-15 12:00,15,126.75,126.75,126.25,126.3,84
20190301|2018-05-16 03:00,16,126.5,126.8,126.4,126.8,25
20190301|2018-05-16 03:30,16,126.75,126.75,126.7,126.75,39
20190301|2018-05-16 04:00,16,126.55,126.7,126.5,126.6,44
20190301|2018-05-16 04:30,16,126.75,126.85,126.75,126.85,57
20190301|2018-05-16 05:00,16,126.65,126.65,126.55,126.55,14
20190301|2018-05-16 05:30,16,126.65,126.65,126.65,126.65,6
20190301|2018-05-16 06:00,16,126.75,126.75,126.65,126.65,5
20190301|2018-05-16 06:30,16,126.65,126.65,126.55,126.6,8
20190301|2018-05-16 07:00,16,126.6,126.6,126.2,126.55,28
20190301|2018-05-16 07:30,16,126.45,126.75,126.35,126.6,32
20190301|2018-05-16 08:00,16,126.6,126.6,126.35,126.45,54
20190301|2018-05-16 08:30,16,126.55,126.55,126.25,126.25,64
20190301|2018-05-16 09:00,16,126.15,126.7,126.15,126.55,20
20190301|2018-05-16 09:30,16,126.5,126.65,126.5,126.6,46
20190301|2018-05-16 10:00,16,126.6,126.65,126.35,126.35,45
20190301|2018-05-16 10:30,16,126.25,126.35,126.2,126.3,33
20190301|2018-05-16 11:00,16,126.35,126.5,126.3,126.5,66
20190301|2018-05-16 11:30,16,126.5,126.55,126.4,126.5,77
20190301|2018-05-16 12:00,16,126.55,126.7,126.45,126.5,120
20190301|2018-05-17 03:00,17,126.75,126.75,126.5,126.55,16
20190301|2018-05-17 04:00,17,126.75,127.05,126.75,126.85,26
20190301|2018-05-17 04:30,17,126.9,126.95,126.85,126.9,11
20190301|2018-05-17 05:00,17,127,127.05,127,127,5
20190301|2018-05-17 05:30,17,126.75,126.85,126.75,126.85,5
20190301|2018-05-17 06:00,17,126.9,126.9,126.9,126.9,1
20190301|2018-05-17 06:30,17,127.05,127.35,127.05,127.3,32
20190301|2018-05-17 07:00,17,127.45,127.55,127.2,127.4,42
20190301|2018-05-17 07:30,17,127.3,127.4,127.1,127.15,36
20190301|2018-05-17 08:00,17,127.4,127.9,127.4,127.85,124
20190301|2018-05-17 08:30,17,128,128.25,127.6,127.6,103
20190301|2018-05-17 09:00,17,127.6,127.6,127.2,127.4,80
20190301|2018-05-17 09:30,17,127.35,127.35,127.05,127.25,51
20190301|2018-05-17 10:00,17,127.1,127.1,127.1,127.1,1
20190301|2018-05-17 10:30,17,127.1,127.15,127.05,127.1,35
20190301|2018-05-17 11:00,17,127.15,127.15,127,127,11
20190301|2018-05-17 11:30,17,127.1,127.3,127.05,127.3,55
20190301|2018-05-17 12:00,17,127.25,127.3,127.05,127.15,211
20190301|2018-05-18 03:00,18,127.45,127.45,127.15,127.35,52
20190301|2018-05-18 03:30,18,127.5,127.5,127.5,127.5,4
20190301|2018-05-18 04:00,18,127.3,127.3,127.3,127.3,1
20190301|2018-05-18 04:30,18,127.4,127.4,127.3,127.3,14
20190301|2018-05-18 05:00,18,127.3,127.4,127.3,127.4,9
20190301|2018-05-18 05:30,18,127.5,127.5,127.4,127.4,28
20190301|2018-05-18 06:00,18,127.5,127.5,127.5,127.5,3
20190301|2018-05-18 06:30,18,127.5,127.7,127.5,127.7,14
20190301|2018-05-18 07:00,18,127.6,127.65,127.45,127.55,49
20190301|2018-05-18 07:30,18,127.45,127.45,126.85,126.85,120
20190301|2018-05-18 08:00,18,126.85,127,126.85,126.9,110
20190301|2018-05-18 08:30,18,126.85,127.6,126.85,126.95,54
20190301|2018-05-18 09:00,18,126.9,126.9,126.4,126.75,195
20190301|2018-05-18 09:30,18,126.85,126.95,126.6,126.95,69
20190301|2018-05-18 10:00,18,127.25,127.25,126.75,126.85,23
20190301|2018-05-18 10:30,18,126.95,127.4,126.9,127.4,40
20190301|2018-05-18 11:00,18,127.4,127.5,127.3,127.35,12
20190301|2018-05-18 11:30,18,127.3,127.55,127.25,127.45,45
20190301|2018-05-18 12:00,18,127.5,127.5,127.05,127.35,233
20190301|2018-05-18 12:30,18,127.35,127.35,127.35,127.35,1
20190301|2018-05-21 03:00,21,127.2,127.7,127.2,127.65,54
20190301|2018-05-21 03:30,21,127.65,127.7,127.5,127.5,25
20190301|2018-05-21 04:00,21,127.35,127.35,127.2,127.2,17
20190301|2018-05-21 04:30,21,127.3,127.3,127.3,127.3,3
20190301|2018-05-21 05:00,21,127.3,127.35,127.25,127.3,48
20190301|2018-05-21 06:00,21,127.35,127.35,127.35,127.35,4
20190301|2018-05-21 06:30,21,127.35,127.5,127.35,127.45,24
20190301|2018-05-21 07:00,21,127.55,128.5,127.55,128.5,85
20190301|2018-05-21 07:30,21,128.6,128.75,128.5,128.5,34
20190301|2018-05-21 08:00,21,128.4,128.65,128.15,128.65,53
20190301|2018-05-21 08:30,21,128.95,128.95,128.4,128.65,72
20190301|2018-05-21 09:00,21,128.7,128.7,128.4,128.5,54
20190301|2018-05-21 09:30,21,128.55,128.65,128.5,128.6,54
20190301|2018-05-21 10:00,21,128.65,128.9,128.65,128.75,26
20190301|2018-05-21 10:30,21,128.75,129.2,128.75,129.1,81
20190301|2018-05-21 11:00,21,129.3,129.6,129.25,129.5,54
20190301|2018-05-21 11:30,21,129.6,129.6,129.2,129.2,27
20190301|2018-05-21 12:00,21,129,129.45,128.85,129.2,143
20190301|2018-05-22 03:00,22,129.7,129.7,129.45,129.55,30
20190301|2018-05-22 04:00,22,129.5,129.6,129.5,129.6,2
20190301|2018-05-22 04:30,22,129.7,130.1,129.7,130.1,104
20190301|2018-05-22 05:00,22,130.1,130.15,129.95,129.95,61
20190301|2018-05-22 06:00,22,130,130.4,130,130.35,33
20190301|2018-05-22 06:30,22,130.35,130.35,130.1,130.3,25
20190301|2018-05-22 07:00,22,130.35,130.5,129.85,130.05,56
20190301|2018-05-22 07:30,22,130.05,130.2,129.9,130.05,15
20190301|2018-05-22 08:00,22,129.9,129.9,128.95,129.2,91
20190301|2018-05-22 08:30,22,129.3,129.4,128.75,128.9,130
20190301|2018-05-22 09:00,22,128.85,129.4,128.85,129.4,70
20190301|2018-05-22 09:30,22,129.45,129.8,129.4,129.8,53
20190301|2018-05-22 10:00,22,129.85,130.2,129.8,130.1,68
20190301|2018-05-22 10:30,22,130.25,130.4,130.25,130.4,43
20190301|2018-05-22 11:00,22,130.45,130.45,130.25,130.3,43
20190301|2018-05-22 11:30,22,130.3,130.35,130.1,130.1,69
20190301|2018-05-22 12:00,22,130.25,130.25,129.9,130.05,87
20190301|2018-05-23 03:00,23,129.7,130,129.25,129.7,89
20190301|2018-05-23 03:30,23,129.65,129.65,129.55,129.55,3
20190301|2018-05-23 04:00,23,129.7,129.7,129.7,129.7,1
20190301|2018-05-23 04:30,23,129.6,129.7,129.55,129.6,8
20190301|2018-05-23 05:00,23,129.5,129.5,129.25,129.25,76
20190301|2018-05-23 05:30,23,129.2,129.25,129.1,129.1,59
20190301|2018-05-23 06:00,23,129.1,129.15,129.1,129.15,3
20190301|2018-05-23 06:30,23,129.3,129.3,129.15,129.15,26
20190301|2018-05-23 07:00,23,128.9,129.1,128.5,128.8,112
20190301|2018-05-23 07:30,23,128.8,128.8,127.95,128.2,94
20190301|2018-05-23 08:00,23,128.15,128.55,128.15,128.45,87
20190301|2018-05-23 08:30,23,128.55,128.55,128.25,128.25,21
20190301|2018-05-23 09:00,23,128.3,128.6,128.15,128.15,83
20190301|2018-05-23 09:30,23,128.1,128.3,127.95,128.1,34
20190301|2018-05-23 10:00,23,128.35,128.55,128.35,128.4,37
20190301|2018-05-23 10:30,23,128.2,128.4,128.2,128.2,21
20190301|2018-05-23 11:00,23,128.2,128.55,128.2,128.4,31
20190301|2018-05-23 11:30,23,128.35,128.5,128.35,128.5,64
20190301|2018-05-23 12:00,23,128.65,128.85,128.4,128.8,130
20190301|2018-05-24 03:00,24,129,129.25,128.75,129.1,102
20190301|2018-05-24 03:30,24,129.2,129.2,129.1,129.2,10
20190301|2018-05-24 04:00,24,129.3,129.3,129.1,129.3,19
20190301|2018-05-24 04:30,24,129.5,129.5,129.4,129.4,13
20190301|2018-05-24 05:00,24,129.45,129.5,129.45,129.5,5
20190301|2018-05-24 05:30,24,129.6,129.75,129.6,129.7,54
20190301|2018-05-24 06:00,24,129.75,129.8,129.75,129.75,5
20190301|2018-05-24 06:30,24,129.6,129.7,129.6,129.65,3
20190301|2018-05-24 07:00,24,129.6,129.7,129.5,129.7,28
20190301|2018-05-24 07:30,24,129.95,129.95,129.4,129.55,19
20190301|2018-05-24 08:00,24,129.35,129.9,129.3,129.9,27
20190301|2018-05-24 08:30,24,129.85,130.2,129.6,129.9,182
20190301|2018-05-24 09:00,24,129.9,129.9,129.5,129.6,87
20190301|2018-05-24 09:30,24,129.75,129.9,129.55,129.85,38
20190301|2018-05-24 10:00,24,129.95,129.95,129.8,129.8,12
20190301|2018-05-24 10:30,24,129.7,129.7,129.5,129.5,44
20190301|2018-05-24 11:00,24,129.6,129.7,129.6,129.7,13
20190301|2018-05-24 11:30,24,129.7,129.85,129.5,129.8,39
20190301|2018-05-24 12:00,24,129.75,129.85,129.75,129.75,15
20190301|2018-05-25 03:00,25,129.75,129.9,129.65,129.8,25
20190301|2018-05-25 03:30,25,129.75,129.8,129.5,129.5,9
20190301|2018-05-25 04:00,25,129.65,129.65,129.55,129.6,14
20190301|2018-05-25 04:30,25,129.25,129.25,128.45,129,87
20190301|2018-05-25 05:00,25,129,129.2,129,129.2,14
20190301|2018-05-25 05:30,25,129,129,129,129,7
20190301|2018-05-25 06:00,25,128.95,128.95,128.95,128.95,9
20190301|2018-05-25 06:30,25,128.8,128.8,128.8,128.8,1
20190301|2018-05-25 07:00,25,128.75,129.35,128.75,129.35,23
20190301|2018-05-25 07:30,25,129.15,129.7,129.05,129.65,42
20190301|2018-05-25 08:00,25,129.65,129.8,129.4,129.4,23
20190301|2018-05-25 08:30,25,129.4,129.45,129,129,57
20190301|2018-05-25 09:00,25,129.1,129.35,129.1,129.25,28
20190301|2018-05-25 09:30,25,129.05,129.3,129.05,129.2,5
20190301|2018-05-25 10:00,25,129.3,129.5,129.25,129.4,34
20190301|2018-05-25 10:30,25,129.35,129.5,129.3,129.3,13
20190301|2018-05-25 11:00,25,129.3,129.45,129.3,129.45,35
20190301|2018-05-25 11:30,25,129.45,129.45,129.25,129.35,31
20190301|2018-05-25 12:00,25,129.45,129.85,129.45,129.85,73
20190301|2018-05-29 03:00,29,129.15,129.15,128.65,128.85,56
20190301|2018-05-29 03:30,29,128.75,128.9,128.75,128.85,22
20190301|2018-05-29 04:30,29,128.95,128.95,128.75,128.75,9
20190301|2018-05-29 05:00,29,128.7,128.85,128.65,128.85,49
20190301|2018-05-29 06:00,29,128.7,128.7,128.7,128.7,6
20190301|2018-05-29 06:30,29,129.15,129.15,128.8,128.8,33
20190301|2018-05-29 07:00,29,128.8,128.95,128.8,128.9,99
20190301|2018-05-29 07:30,29,128.9,129.7,128.9,129.65,47
20190301|2018-05-29 08:00,29,129.55,129.55,129.3,129.5,31
20190301|2018-05-29 08:30,29,129.3,129.3,129.2,129.2,5
20190301|2018-05-29 09:00,29,129.2,129.45,129.15,129.3,28
20190301|2018-05-29 09:30,29,129.45,129.45,129.05,129.15,95
20190301|2018-05-29 10:00,29,129.05,129.3,129.05,129.2,52
20190301|2018-05-29 10:30,29,129.15,129.2,129.05,129.2,32
20190301|2018-05-29 11:00,29,129.1,129.3,129.1,129.3,62
20190301|2018-05-29 11:30,29,129.3,129.3,129.15,129.25,49
20190301|2018-05-29 12:00,29,129.25,129.35,129.2,129.2,119
20190301|2018-05-30 03:00,30,129,129,128.9,128.95,28
20190301|2018-05-30 03:30,30,129,129.1,128.95,129.05,10
20190301|2018-05-30 05:00,30,129.4,129.4,129.4,129.4,3
20190301|2018-05-30 05:30,30,129.45,130.2,129.45,129.95,75
20190301|2018-05-30 06:00,30,129.8,129.85,129.8,129.85,14
20190301|2018-05-30 06:30,30,129.95,130.15,129.9,130.15,26
20190301|2018-05-30 07:00,30,130.15,130.95,130.15,130.4,185
20190301|2018-05-30 07:30,30,130.45,131.2,130.45,131.05,243
20190301|2018-05-30 08:00,30,131.05,131.35,130.95,131.15,71
20190301|2018-05-30 08:30,30,131.15,131.3,130.9,130.95,30
20190301|2018-05-30 09:00,30,130.9,131.1,130.6,130.8,96
20190301|2018-05-30 09:30,30,130.85,130.9,130.15,130.25,132
20190301|2018-05-30 10:00,30,130.35,130.65,130.35,130.55,26
20190301|2018-05-30 10:30,30,130.55,130.55,130.4,130.45,24
20190301|2018-05-30 11:00,30,130.5,130.55,129.05,129.35,167
20190301|2018-05-30 11:30,30,129.15,129.4,129.15,129.4,67
20190301|2018-05-30 12:00,30,129.35,129.8,129.35,129.45,156
20190301|2018-05-31 03:00,31,129.6,130.1,129.55,130.1,21
20190301|2018-05-31 03:30,31,129.85,129.9,129.8,129.85,15
20190301|2018-05-31 04:30,31,130.05,130.05,130.05,130.05,17
20190301|2018-05-31 05:30,31,130.05,130.2,130.05,130.2,18
20190301|2018-05-31 06:00,31,130.25,130.4,130.25,130.4,4
20190301|2018-05-31 06:30,31,130.35,130.35,130.2,130.25,15
20190301|2018-05-31 07:00,31,130.3,130.55,130.3,130.45,76
20190301|2018-05-31 07:30,31,130.45,131.1,130.4,131.1,25
20190301|2018-05-31 08:00,31,130.95,131.15,130.8,130.8,74
20190301|2018-05-31 08:30,31,130.85,131.2,130.85,130.95,85
20190301|2018-05-31 09:00,31,131.25,131.3,130.7,130.75,158
20190301|2018-05-31 09:30,31,130.8,131.6,130.8,131.45,48
20190301|2018-05-31 10:00,31,131.6,131.8,131.3,131.75,52
20190301|2018-05-31 10:30,31,131.85,132.1,131.85,131.9,37
20190301|2018-05-31 11:00,31,131.8,131.85,131.75,131.85,11
20190301|2018-05-31 11:30,31,131.95,132.3,131.95,132.3,75
20190301|2018-05-31 12:00,31,132.35,133,132.35,132.85,212
20190301|2018-06-01 03:00,1,133.05,133.3,132.9,132.9,38
20190301|2018-06-01 03:30,1,132.7,132.75,132.7,132.75,2
20190301|2018-06-01 04:00,1,132.65,133,132.65,132.75,18
20190301|2018-06-01 04:30,1,132.9,132.9,132.9,132.9,2
20190301|2018-06-01 05:00,1,132.8,132.9,132.8,132.9,28
20190301|2018-06-01 05:30,1,133,133,132.9,133,18
20190301|2018-06-01 06:00,1,132.9,132.95,132.9,132.9,13
20190301|2018-06-01 06:30,1,132.9,133.1,132.85,133.1,83
20190301|2018-06-01 07:00,1,132.85,132.85,132.3,132.65,32
20190301|2018-06-01 07:30,1,132.6,133.6,132.1,133.6,78
20190301|2018-06-01 08:00,1,133.8,134,132.95,133.15,169
20190301|2018-06-01 08:30,1,133.1,133.4,132.05,132.05,232
20190301|2018-06-01 09:00,1,132,132,131.5,131.6,147
20190301|2018-06-01 09:30,1,131.75,132.05,131.75,131.75,58
20190301|2018-06-01 10:00,1,131.85,132.15,131.8,131.8,98
20190301|2018-06-01 10:30,1,132,132.15,132,132.05,13
20190301|2018-06-01 11:00,1,132.05,132.4,132.05,132.25,98
20190301|2018-06-01 11:30,1,132.3,132.3,131.95,131.95,53
20190301|2018-06-01 12:00,1,132.1,132.25,131.75,131.75,230
20190301|2018-06-04 03:00,4,131.75,131.8,131.35,131.75,40
20190301|2018-06-04 03:30,4,131.7,131.75,131.7,131.75,18
20190301|2018-06-04 04:00,4,131.7,131.7,131.65,131.65,54
20190301|2018-06-04 04:30,4,131.7,131.7,131.7,131.7,1
20190301|2018-06-04 05:00,4,131.85,132.2,131.85,132.2,19
20190301|2018-06-04 05:30,4,132.15,132.2,132.05,132.05,23
20190301|2018-06-04 06:00,4,132,132.05,132,132.05,12
20190301|2018-06-04 06:30,4,131.9,131.9,131.8,131.9,29
20190301|2018-06-04 07:00,4,131.9,132.3,131.9,132.3,71
20190301|2018-06-04 07:30,4,132.15,132.15,130.9,131.1,126
20190301|2018-06-04 08:00,4,130.95,131.1,130.5,130.95,261
20190301|2018-06-04 08:30,4,130.95,130.95,130.55,130.7,99
20190301|2018-06-04 09:00,4,130.8,130.8,130.15,130.35,347
20190301|2018-06-04 09:30,4,130.5,130.85,130.5,130.65,17
20190301|2018-06-04 10:00,4,130.5,130.65,130.4,130.65,44
20190301|2018-06-04 10:30,4,130.6,130.7,130.55,130.7,40
20190301|2018-06-04 11:00,4,130.75,130.75,130.7,130.7,5
20190301|2018-06-04 11:30,4,130.9,130.95,130.75,130.75,26
20190301|2018-06-04 12:00,4,130.85,130.85,130.55,130.6,55
20190301|2018-06-05 03:00,5,130.3,130.6,130.3,130.55,23
20190301|2018-06-05 03:30,5,130.45,130.45,130.4,130.4,3
20190301|2018-06-05 04:00,5,130.5,130.75,130.5,130.7,19
20190301|2018-06-05 04:30,5,130.7,130.75,130.65,130.65,29
20190301|2018-06-05 05:00,5,130.5,130.5,130.35,130.45,24
20190301|2018-06-05 05:30,5,130.4,130.5,130.4,130.5,61
20190301|2018-06-05 06:00,5,130.5,130.5,130.35,130.35,18
20190301|2018-06-05 06:30,5,130.25,130.25,129.95,130.2,125
20190301|2018-06-05 07:00,5,130.2,130.2,129.7,129.85,293
20190301|2018-06-05 07:30,5,129.95,129.95,129,129.3,217
20190301|2018-06-05 08:00,5,129.2,129.85,129.2,129.8,22
20190301|2018-06-05 08:30,5,129.75,129.75,129.45,129.55,69
20190301|2018-06-05 09:00,5,129.6,129.6,129.25,129.3,60
20190301|2018-06-05 09:30,5,129.35,129.35,128.5,128.8,323
20190301|2018-06-05 10:00,5,128.95,129.05,128.8,129.05,24
20190301|2018-06-05 10:30,5,129,129,128.75,128.75,11
20190301|2018-06-05 11:00,5,128.85,129.15,128.85,129.05,60
20190301|2018-06-05 11:30,5,129.05,129.1,129,129,40
20190301|2018-06-05 12:00,5,129.05,129.1,128.65,128.65,121
20190301|2018-06-06 03:00,6,128.6,128.65,128.5,128.55,10
20190301|2018-06-06 03:30,6,128.6,128.6,128.5,128.55,9
20190301|2018-06-06 04:00,6,128.55,128.55,128.5,128.5,9
20190301|2018-06-06 04:30,6,128.55,128.65,128.55,128.6,16
20190301|2018-06-06 05:00,6,128.6,128.75,128.6,128.75,8
20190301|2018-06-06 05:30,6,128.75,128.75,128.65,128.7,24
20190301|2018-06-06 06:00,6,128.7,128.75,128.7,128.7,27
20190301|2018-06-06 06:30,6,128.6,128.6,128.45,128.55,20
20190301|2018-06-06 07:00,6,128.5,128.55,128.3,128.3,29
20190301|2018-06-06 07:30,6,128.35,128.95,128.25,128.8,49
20190301|2018-06-06 08:00,6,128.7,129.05,128.6,128.85,36
20190301|2018-06-06 08:30,6,128.85,128.9,128.6,128.7,69
20190301|2018-06-06 09:00,6,128.75,129.15,128.6,128.7,106
20190301|2018-06-06 09:30,6,128.7,128.7,128.1,128.1,27
20190301|2018-06-06 10:00,6,128.2,128.3,128.1,128.2,33
20190301|2018-06-06 10:30,6,128.2,128.4,128.1,128.25,87
20190301|2018-06-06 11:00,6,128.4,128.45,128.25,128.3,27
20190301|2018-06-06 11:30,6,128.25,128.25,127.9,128,22
20190301|2018-06-06 12:00,6,127.9,127.9,127.5,127.5,253
20190301|2018-06-07 03:00,7,127.75,127.9,127.45,127.8,87
20190301|2018-06-07 03:30,7,127.7,127.7,127.5,127.6,49
20190301|2018-06-07 04:00,7,127.65,127.7,127.6,127.6,34
20190301|2018-06-07 04:30,7,127.7,127.75,127.65,127.7,13
20190301|2018-06-07 05:00,7,127.65,127.65,127.6,127.6,3
20190301|2018-06-07 05:30,7,127.6,127.8,127.6,127.75,28
20190301|2018-06-07 06:00,7,127.7,127.7,127.55,127.6,17
20190301|2018-06-07 06:30,7,127.6,127.6,127.4,127.4,40
20190301|2018-06-07 07:00,7,127.25,127.25,127.05,127.15,69
20190301|2018-06-07 07:30,7,127.1,127.1,126.75,126.85,206
20190301|2018-06-07 08:00,7,127.1,127.3,126.75,126.9,190
20190301|2018-06-07 08:30,7,126.85,127.1,126.75,127,77
20190301|2018-06-07 09:00,7,127,127.1,126.85,126.9,34
20190301|2018-06-07 09:30,7,126.9,126.95,126.6,126.65,61
20190301|2018-06-07 10:00,7,126.7,126.7,126.3,126.3,143
20190301|2018-06-07 10:30,7,126.3,126.3,126,126.25,162
20190301|2018-06-07 11:00,7,126.15,126.45,126,126,82
20190301|2018-06-07 11:30,7,125.95,126,125.25,125.35,367
20190301|2018-06-07 12:00,7,125.35,125.4,125,125.3,372
20190301|2018-06-08 03:00,8,125.75,125.75,125,125,210
20190301|2018-06-08 03:30,8,125.05,125.3,125,125.2,169
20190301|2018-06-08 04:00,8,125.25,125.35,125.25,125.3,38
20190301|2018-06-08 04:30,8,125.45,125.45,125.15,125.35,15
20190301|2018-06-08 05:00,8,125.35,125.35,125.35,125.35,6
20190301|2018-06-08 05:30,8,125.65,125.65,125.45,125.45,4
20190301|2018-06-08 06:00,8,125.45,125.45,125.15,125.4,94
20190301|2018-06-08 06:30,8,125.7,125.75,125.7,125.7,20
20190301|2018-06-08 07:00,8,125.6,126.15,125.6,125.95,138
20190301|2018-06-08 07:30,8,125.7,125.9,125.55,125.6,125
20190301|2018-06-08 08:00,8,125.9,126.6,125.75,126.5,385
20190301|2018-06-08 08:30,8,126.4,126.4,125.95,125.95,171
20190301|2018-06-08 09:00,8,125.95,126.15,125.7,126,400
20190301|2018-06-08 09:30,8,125.95,125.95,125.6,125.85,72
20190301|2018-06-08 10:00,8,126,126.05,125.8,125.95,28
20190301|2018-06-08 10:30,8,125.95,126.15,125.85,126,110
20190301|2018-06-08 11:00,8,126.25,126.35,126.1,126.3,59
20190301|2018-06-08 11:30,8,126.2,126.45,126.15,126.2,141
20190301|2018-06-08 12:00,8,126.25,126.55,126.15,126.5,414
20190301|2018-06-11 03:00,11,126.35,126.45,126.15,126.45,40
20190301|2018-06-11 03:30,11,126.45,126.65,126.45,126.6,39
20190301|2018-06-11 04:00,11,126.6,126.65,126.5,126.65,27
20190301|2018-06-11 05:00,11,126.2,126.25,126.2,126.2,4
20190301|2018-06-11 05:30,11,126.15,126.15,126.1,126.1,2
20190301|2018-06-11 06:00,11,126,126,125.8,125.95,42
20190301|2018-06-11 06:30,11,125.9,125.95,125.85,125.85,13
20190301|2018-06-11 07:00,11,125.9,125.95,125.45,125.5,50
20190301|2018-06-11 07:30,11,125.5,125.85,125.5,125.85,82
20190301|2018-06-11 08:00,11,125.9,125.95,125.6,125.8,97
20190301|2018-06-11 08:30,11,125.8,125.95,125.5,125.8,170
20190301|2018-06-11 09:00,11,125.85,126.45,125.7,126.45,45
20190301|2018-06-11 09:30,11,126.5,126.65,126.35,126.4,52
20190301|2018-06-11 10:00,11,126.5,127.05,126.45,127,206
20190301|2018-06-11 10:30,11,126.95,126.95,126.55,126.7,62
20190301|2018-06-11 11:00,11,126.65,126.7,126.2,126.35,109
20190301|2018-06-11 11:30,11,126.4,126.4,125.85,125.95,130
20190301|2018-06-11 12:00,11,125.95,126.5,125.95,126.25,154
20190301|2018-06-12 03:00,12,126.3,126.55,126.15,126.5,81
20190301|2018-06-12 03:30,12,126.7,126.7,126.7,126.7,2
20190301|2018-06-12 04:00,12,126.55,126.6,126.4,126.4,31
20190301|2018-06-12 04:30,12,126.5,126.5,126.4,126.4,2
20190301|2018-06-12 05:30,12,126.25,126.4,126.2,126.35,16
20190301|2018-06-12 06:00,12,126.35,126.45,126.35,126.45,10
20190301|2018-06-12 06:30,12,126.55,126.6,126.55,126.6,11
20190301|2018-06-12 07:00,12,126.55,126.7,126.35,126.45,71
20190301|2018-06-12 07:30,12,126.4,126.45,126.05,126.45,132
20190301|2018-06-12 08:00,12,126.5,126.7,126.35,126.35,133
20190301|2018-06-12 08:30,12,126.25,126.35,125.95,126.35,54
20190301|2018-06-12 09:00,12,126.2,126.7,126.1,126.7,120
20190301|2018-06-12 09:30,12,126.75,127,126.7,126.8,36
20190301|2018-06-12 10:00,12,126.95,127,126.7,126.75,31
20190301|2018-06-12 10:30,12,126.65,126.75,126.55,126.75,12
20190301|2018-06-12 11:00,12,126.6,126.7,126.45,126.45,23
20190301|2018-06-12 11:30,12,126.4,126.65,126.4,126.6,66
20190301|2018-06-12 12:00,12,126.65,126.75,126.35,126.6,122
20190301|2018-06-13 03:00,13,126.2,126.35,126.05,126.05,30
20190301|2018-06-13 03:30,13,126,126,125.7,125.75,29
20190301|2018-06-13 04:00,13,125.95,126,125.9,125.9,10
20190301|2018-06-13 04:30,13,125.85,125.85,125.75,125.75,2
20190301|2018-06-13 05:00,13,125.7,125.7,125.7,125.7,28
20190301|2018-06-13 05:30,13,125.7,125.85,125.7,125.85,38
20190301|2018-06-13 06:00,13,125.8,125.8,125.7,125.7,20
20190301|2018-06-13 06:30,13,125.7,125.85,125.7,125.85,20
20190301|2018-06-13 07:00,13,125.8,126.1,125.8,126.1,66
20190301|2018-06-13 07:30,13,126.05,126.05,125.9,125.9,30
20190301|2018-06-13 08:00,13,125.85,125.95,125.75,125.75,71
20190301|2018-06-13 08:30,13,125.65,126,125.65,125.85,114
20190301|2018-06-13 09:00,13,125.8,126.1,125.7,126.1,29
20190301|2018-06-13 09:30,13,126.1,126.15,125.8,126,100
20190301|2018-06-13 10:00,13,126,126.05,125.95,125.95,399
20190301|2018-06-13 10:30,13,125.95,126,125.65,125.65,84
20190301|2018-06-13 11:00,13,125.55,125.7,125.55,125.55,77
20190301|2018-06-13 11:30,13,125.55,125.8,125.55,125.6,47
20190301|2018-06-13 12:00,13,125.65,125.8,125.4,125.4,104
20190301|2018-06-14 03:00,14,125.9,125.9,125.45,125.45,75
20190301|2018-06-14 03:30,14,125.5,125.85,125.5,125.85,51
20190301|2018-06-14 04:00,14,125.6,125.7,125.6,125.65,5
20190301|2018-06-14 04:30,14,125.75,125.9,125.65,125.9,30
20190301|2018-06-14 05:00,14,126,126.1,125.95,126,43
20190301|2018-06-14 05:30,14,126,126,125.95,126,24
20190301|2018-06-14 06:30,14,125.8,125.85,125.8,125.85,18
20190301|2018-06-14 07:00,14,125.85,126.15,125.85,126,87
20190301|2018-06-14 07:30,14,126.15,126.3,125.8,125.8,193
20190301|2018-06-14 08:00,14,125.8,125.9,124.9,124.95,967
20190301|2018-06-14 08:30,14,124.85,125.2,124.8,125.2,266
20190301|2018-06-14 09:00,14,125.1,125.4,125.05,125.4,342
20190301|2018-06-14 09:30,14,125.4,125.4,125.05,125.15,173
20190301|2018-06-14 10:00,14,125.1,125.25,125,125.15,63
20190301|2018-06-14 10:30,14,125.15,125.2,125.05,125.2,203
20190301|2018-06-14 11:00,14,125.15,125.2,124.9,124.95,80
20190301|2018-06-14 11:30,14,124.9,124.9,124.85,124.9,35
20190301|2018-06-14 12:00,14,124.85,125,124.8,124.95,114
20190301|2018-06-15 03:00,15,125,125,124.05,124.05,271
20190301|2018-06-15 03:30,15,124.1,124.15,124,124.05,42
20190301|2018-06-15 04:00,15,124.1,124.2,124,124,143
20190301|2018-06-15 04:30,15,124,124.1,124,124.05,97
20190301|2018-06-15 05:00,15,124.05,124.15,124.05,124.05,15
20190301|2018-06-15 05:30,15,124.1,124.15,124.05,124.15,23
20190301|2018-06-15 06:00,15,124.1,124.15,124.05,124.15,48
20190301|2018-06-15 06:30,15,124.15,124.35,124.15,124.35,54
20190301|2018-06-15 07:00,15,124.25,124.55,124.25,124.55,50
20190301|2018-06-15 07:30,15,124.55,124.55,124,124.3,83
20190301|2018-06-15 08:00,15,124.2,124.4,124.05,124.4,58
20190301|2018-06-15 08:30,15,124.25,124.4,124.15,124.25,61
20190301|2018-06-15 09:00,15,124.25,124.4,124.25,124.4,28
20190301|2018-06-15 09:30,15,124.15,124.3,124.15,124.15,190
20190301|2018-06-15 10:00,15,124.2,124.2,124,124,241
20190301|2018-06-15 10:30,15,124,124,123.95,123.95,221
20190301|2018-06-15 11:00,15,124.1,124.25,124,124.2,89
20190301|2018-06-15 11:30,15,124.2,124.65,124.15,124.45,65
20190301|2018-06-15 12:00,15,124.4,124.6,124.15,124.55,144
20190301|2018-06-18 03:00,18,124.8,124.85,124.6,124.65,45
20190301|2018-06-18 03:30,18,124.75,124.8,124.7,124.75,39
20190301|2018-06-18 04:00,18,124.8,124.95,124.8,124.95,45
20190301|2018-06-18 05:00,18,124.85,124.85,124.85,124.85,3
20190301|2018-06-18 05:30,18,124.9,125,124.9,125,69
20190301|2018-06-18 06:00,18,125,125,124.95,124.95,4
20190301|2018-06-18 06:30,18,124.9,124.9,124.75,124.8,19
20190301|2018-06-18 07:00,18,124.75,124.8,124.7,124.8,111
20190301|2018-06-18 07:30,18,124.9,124.9,124.1,124.3,186
20190301|2018-06-18 08:00,18,124.1,124.4,124.1,124.1,312
20190301|2018-06-18 08:30,18,124.15,124.35,124,124.15,91
20190301|2018-06-18 09:00,18,124.05,124.15,123.95,124,59
20190301|2018-06-18 09:30,18,124,124.25,123.9,124.05,90
20190301|2018-06-18 10:00,18,124.05,124.45,124.05,124.35,122
20190301|2018-06-18 10:30,18,124.1,124.15,123.9,124,65
20190301|2018-06-18 11:00,18,123.95,124.1,123.8,123.95,119
20190301|2018-06-18 11:30,18,123.8,123.85,123.55,123.8,174
20190301|2018-06-18 12:00,18,123.8,123.9,123.5,123.5,182
20190301|2018-06-19 03:00,19,123.6,123.6,123.4,123.4,247
20190301|2018-06-19 03:30,19,123.4,123.55,123.4,123.55,14
20190301|2018-06-19 04:00,19,123.5,123.55,123.45,123.45,22
20190301|2018-06-19 04:30,19,123.45,123.5,123,123.25,521
20190301|2018-06-19 05:00,19,123.05,123.1,122.9,122.95,138
20190301|2018-06-19 05:30,19,122.95,122.95,122.7,122.8,69
20190301|2018-06-19 06:00,19,122.75,122.8,122.6,122.6,126
20190301|2018-06-19 06:30,19,122.55,122.7,122.55,122.6,22
20190301|2018-06-19 07:00,19,122.5,122.7,122.5,122.7,340
20190301|2018-06-19 07:30,19,122.75,122.85,122.5,122.55,289
20190301|2018-06-19 08:00,19,122.5,122.5,122.2,122.25,268
20190301|2018-06-19 08:30,19,122.25,122.35,122.05,122.05,256
20190301|2018-06-19 09:00,19,122,122.65,122,122.2,154
20190301|2018-06-19 09:30,19,122.2,122.8,122.15,122.75,119
20190301|2018-06-19 10:00,19,122.5,122.8,122.35,122.75,106
20190301|2018-06-19 10:30,19,122.7,122.7,122.5,122.55,208
20190301|2018-06-19 11:00,19,122.5,123.15,122.5,123.15,208
20190301|2018-06-19 11:30,19,123.05,123.35,123.05,123.35,47
20190301|2018-06-19 12:00,19,123.35,123.6,123.1,123.5,88
20190301|2018-06-20 03:00,20,123.55,123.75,123.5,123.55,85
20190301|2018-06-20 03:30,20,123.55,123.65,123.4,123.6,25
20190301|2018-06-20 04:00,20,123.85,124.05,123.85,123.95,10
20190301|2018-06-20 04:30,20,123.95,123.95,123.8,123.8,35
20190301|2018-06-20 05:00,20,123.85,123.85,123.85,123.85,2
20190301|2018-06-20 05:30,20,123.8,123.8,123.6,123.6,36
20190301|2018-06-20 06:00,20,123.7,123.7,123.65,123.65,14
20190301|2018-06-20 06:30,20,123.65,123.65,123.5,123.5,11
20190301|2018-06-20 07:00,20,123.45,123.65,123.3,123.65,67
20190301|2018-06-20 07:30,20,123.55,123.9,123.35,123.7,114
20190301|2018-06-20 08:00,20,123.65,123.65,123.5,123.5,216
20190301|2018-06-20 08:30,20,123.45,123.5,123.2,123.25,189
20190301|2018-06-20 09:00,20,123.2,123.2,123.1,123.1,93
20190301|2018-06-20 09:30,20,123.1,123.5,123.1,123.4,39
20190301|2018-06-20 10:00,20,123.6,123.65,123.4,123.4,64
20190301|2018-06-20 10:30,20,123.4,123.65,123.4,123.65,137
20190301|2018-06-20 11:00,20,123.55,123.6,123.5,123.5,56
20190301|2018-06-20 11:30,20,123.45,123.5,123.45,123.5,19
20190301|2018-06-20 12:00,20,123.45,123.75,123.3,123.7,76
20190301|2018-06-21 03:00,21,123.5,123.7,123.5,123.55,17
20190301|2018-06-21 03:30,21,123.5,123.5,123.15,123.15,14
20190301|2018-06-21 04:00,21,123.15,123.15,122.95,122.95,40
20190301|2018-06-21 04:30,21,122.95,122.95,122.3,122.55,56
20190301|2018-06-21 05:00,21,122.7,122.85,122.65,122.7,29
20190301|2018-06-21 05:30,21,122.95,123.55,122.95,123.5,47
20190301|2018-06-21 06:00,21,123.3,123.3,123.2,123.2,11
20190301|2018-06-21 06:30,21,123.1,123.15,123.1,123.15,33
20190301|2018-06-21 07:00,21,123.2,124.2,123.15,124.05,394
20190301|2018-06-21 07:30,21,124.05,124.2,123.85,124,70
20190301|2018-06-21 08:00,21,124.1,124.1,123.7,123.8,233
20190301|2018-06-21 08:30,21,123.85,123.95,123.6,123.7,147
20190301|2018-06-21 09:00,21,123.6,123.6,123.2,123.3,91
20190301|2018-06-21 09:30,21,123.4,123.5,123.05,123.05,158
20190301|2018-06-21 10:00,21,123.05,123.1,122.65,122.85,100
20190301|2018-06-21 10:30,21,122.95,123.25,122.7,123,164
20190301|2018-06-21 11:00,21,122.9,123.55,122.9,123.35,61
20190301|2018-06-21 11:30,21,123.3,123.65,123.3,123.55,14
20190301|2018-06-21 12:00,21,123.5,123.5,123.1,123.25,71
20190301|2018-06-22 03:00,22,123.05,123.6,123.05,123.55,57
20190301|2018-06-22 03:30,22,123.6,123.65,123.6,123.65,38
20190301|2018-06-22 04:00,22,123.55,123.6,123.5,123.5,22
20190301|2018-06-22 05:00,22,123.5,123.5,123.35,123.35,44
20190301|2018-06-22 05:30,22,123.4,123.55,123.4,123.55,2
20190301|2018-06-22 06:30,22,123.55,123.55,123.4,123.4,21
20190301|2018-06-22 07:00,22,123.45,123.75,123.4,123.5,74
20190301|2018-06-22 07:30,22,123.6,123.6,123.25,123.55,65
20190301|2018-06-22 08:00,22,123.55,123.65,123.45,123.65,113
20190301|2018-06-22 08:30,22,123.55,123.95,123.35,123.85,76
20190301|2018-06-22 09:00,22,123.8,124,123.8,123.8,59
20190301|2018-06-22 09:30,22,123.8,124.45,123.75,124.15,109
20190301|2018-06-22 10:00,22,124.2,124.2,123.95,124,81
20190301|2018-06-22 10:30,22,123.85,124.15,123.85,124.15,113
20190301|2018-06-22 11:00,22,124.1,124.2,124.1,124.15,70
20190301|2018-06-22 11:30,22,124.05,124.25,124.05,124.25,30
20190301|2018-06-22 12:00,22,124.15,124.15,123.8,123.9,85
20190301|2018-06-25 03:00,25,123.85,124.15,123.85,124.15,3
20190301|2018-06-25 03:30,25,124.45,124.5,124.45,124.45,38
20190301|2018-06-25 04:00,25,124.25,124.25,124.25,124.25,1
20190301|2018-06-25 04:30,25,124.25,124.25,124.25,124.25,38
20190301|2018-06-25 05:00,25,124.1,124.1,124,124,32
20190301|2018-06-25 05:30,25,123.75,123.75,123.7,123.7,80
20190301|2018-06-25 06:00,25,123.7,123.8,123.7,123.8,7
20190301|2018-06-25 07:00,25,124.05,124.1,123.95,124.05,62
20190301|2018-06-25 07:30,25,124,124.2,124,124.2,55
20190301|2018-06-25 08:00,25,124,124.05,123.95,124,40
20190301|2018-06-25 08:30,25,123.95,124.25,123.95,124.15,73
20190301|2018-06-25 09:00,25,124.1,124.1,123.85,123.85,48
20190301|2018-06-25 09:30,25,123.9,124.05,123.9,123.9,21
20190301|2018-06-25 10:00,25,124,124,123.95,123.95,9
20190301|2018-06-25 10:30,25,123.95,124,123.95,124,14
20190301|2018-06-25 11:00,25,123.95,124.05,123.75,123.85,82
20190301|2018-06-25 11:30,25,123.75,123.75,123.3,123.65,47
20190301|2018-06-25 12:00,25,123.7,124.2,123.7,124.15,80
20190301|2018-06-26 03:00,26,123.95,124.3,123.95,124.3,7
20190301|2018-06-26 03:30,26,124.25,124.35,124.25,124.25,21
20190301|2018-06-26 04:00,26,124.25,124.25,124.25,124.25,9
20190301|2018-06-26 04:30,26,124.3,124.65,124.3,124.65,11
20190301|2018-06-26 05:00,26,124.7,124.75,124.35,124.35,58
20190301|2018-06-26 05:30,26,124.25,124.35,124.25,124.3,29
20190301|2018-06-26 06:00,26,124.35,124.35,124.3,124.35,4
20190301|2018-06-26 06:30,26,124.4,124.45,124.35,124.45,213
20190301|2018-06-26 07:00,26,124.5,125,124.5,125,171
20190301|2018-06-26 07:30,26,125.1,125.45,125.05,125.2,182
20190301|2018-06-26 08:00,26,125.35,125.35,125,125.15,67
20190301|2018-06-26 08:30,26,125.2,125.6,125.2,125.55,36
20190301|2018-06-26 09:00,26,125.85,126.2,125.7,125.8,137
20190301|2018-06-26 09:30,26,125.8,125.85,125.6,125.75,62
20190301|2018-06-26 10:00,26,125.65,125.7,125.45,125.5,27
20190301|2018-06-26 10:30,26,125.6,125.6,125.25,125.25,35
20190301|2018-06-26 11:00,26,125.35,125.4,125.1,125.1,46
20190301|2018-06-26 11:30,26,125.1,125.3,125.1,125.15,60
20190301|2018-06-26 12:00,26,125.05,125.05,124.5,124.6,143
20190301|2018-06-27 03:00,27,124.55,124.75,124.5,124.6,53
20190301|2018-06-27 03:30,27,124.8,124.8,124.65,124.65,16
20190301|2018-06-27 04:00,27,124.5,124.75,124.5,124.75,15
20190301|2018-06-27 04:30,27,124.9,124.95,124.9,124.95,3
20190301|2018-06-27 05:00,27,125,125.1,124.9,125.1,39
20190301|2018-06-27 05:30,27,125.05,125.05,124.9,124.9,24
20190301|2018-06-27 06:00,27,124.8,124.9,124.8,124.9,17
20190301|2018-06-27 06:30,27,124.75,124.85,124.7,124.85,12
20190301|2018-06-27 07:00,27,125,125,124.4,124.6,220
20190301|2018-06-27 07:30,27,124.5,124.7,124.25,124.55,203
20190301|2018-06-27 08:00,27,124.5,124.5,124.2,124.35,129
20190301|2018-06-27 08:30,27,124.25,124.55,124.25,124.35,115
20190301|2018-06-27 09:00,27,124.4,124.8,124.35,124.65,73
20190301|2018-06-27 09:30,27,124.35,124.65,124.35,124.45,29
20190301|2018-06-27 10:00,27,124.5,124.7,124.3,124.65,68
20190301|2018-06-27 10:30,27,124.55,124.55,124.3,124.35,95
20190301|2018-06-27 11:00,27,124.5,124.65,124.45,124.45,17
20190301|2018-06-27 11:30,27,124.4,124.7,124.4,124.7,33
20190301|2018-06-27 12:00,27,124.55,124.55,124.25,124.25,177
20190301|2018-06-28 03:00,28,124.05,124.15,124.05,124.1,77
20190301|2018-06-28 03:30,28,124.05,124.05,123.7,123.7,78
20190301|2018-06-28 04:00,28,123.8,123.8,123.6,123.65,53
20190301|2018-06-28 04:30,28,123.6,123.7,123.45,123.7,150
20190301|2018-06-28 05:00,28,123.7,123.95,123.7,123.95,9
20190301|2018-06-28 05:30,28,124.05,124.2,124.05,124.1,15
20190301|2018-06-28 06:00,28,123.9,123.9,123.9,123.9,7
20190301|2018-06-28 07:00,28,123.75,124.05,123.75,124.05,30
20190301|2018-06-28 07:30,28,124,124.2,124,124.05,37
20190301|2018-06-28 08:00,28,123.75,124,123.7,124,55
20190301|2018-06-28 08:30,28,123.9,123.9,123.75,123.85,129
20190301|2018-06-28 09:00,28,123.85,123.95,123.8,123.95,63
20190301|2018-06-28 09:30,28,123.9,124,123.8,124,72
20190301|2018-06-28 10:00,28,124.05,124.05,123.85,123.95,23
20190301|2018-06-28 10:30,28,124,124,123.9,123.9,4
20190301|2018-06-28 11:00,28,123.9,123.95,123.65,123.65,113
20190301|2018-06-28 11:30,28,123.65,123.65,122.35,122.35,582
20190301|2018-06-28 12:00,28,122.4,122.95,122.35,122.9,171
20190301|2018-06-29 03:00,29,123.15,123.15,122.8,123,38
20190301|2018-06-29 03:30,29,123.1,123.1,122.9,122.9,17
20190301|2018-06-29 04:00,29,123,123.05,122.85,123,34
20190301|2018-06-29 04:30,29,123,123.1,122.95,122.95,10
20190301|2018-06-29 05:00,29,122.7,122.7,122.65,122.65,11
20190301|2018-06-29 05:30,29,122.65,122.65,122.65,122.65,2
20190301|2018-06-29 06:00,29,122.65,122.65,122.6,122.6,4
20190301|2018-06-29 06:30,29,122.5,122.75,122.45,122.75,17
20190301|2018-06-29 07:00,29,122.75,122.85,122.7,122.7,32
20190301|2018-06-29 07:30,29,122.9,122.9,122.5,122.5,56
20190301|2018-06-29 08:00,29,122.55,122.55,122.35,122.4,59
20190301|2018-06-29 08:30,29,122.5,122.5,121.55,121.8,517
20190301|2018-06-29 09:00,29,121.75,122.15,121.7,122.1,86
20190301|2018-06-29 09:30,29,122.15,122.35,122,122.35,65
20190301|2018-06-29 10:00,29,122.45,122.85,122.4,122.7,62
20190301|2018-06-29 10:30,29,122.7,122.7,122.45,122.5,42
20190301|2018-06-29 11:00,29,122.6,122.6,122.2,122.2,26
20190301|2018-06-29 11:30,29,122.3,122.5,122.2,122.2,61
20190301|2018-06-29 12:00,29,122.2,122.25,121.9,121.95,127
20190301|2018-07-02 03:00,2,122.1,122.1,121,121.25,399
20190301|2018-07-02 03:30,2,121.25,121.3,121.25,121.25,13
20190301|2018-07-02 04:00,2,121.25,121.25,121.25,121.25,5
20190301|2018-07-02 04:30,2,121.35,121.4,121.35,121.4,17
20190301|2018-07-02 05:00,2,121.35,121.35,121.2,121.25,13
20190301|2018-07-02 05:30,2,121.25,121.25,121.2,121.25,25
20190301|2018-07-02 06:00,2,121.1,121.1,120.6,120.75,276
20190301|2018-07-02 06:30,2,120.8,120.9,120.65,120.7,127
20190301|2018-07-02 07:00,2,120.65,120.75,120.35,120.5,269
20190301|2018-07-02 07:30,2,120.5,120.65,120.05,120.65,203
20190301|2018-07-02 08:00,2,120.65,120.65,120.15,120.15,210
20190301|2018-07-02 08:30,2,120.15,120.25,120,120,282
20190301|2018-07-02 09:00,2,120,120.05,119.75,119.95,331
20190301|2018-07-02 09:30,2,119.95,120.05,119.7,119.95,138
20190301|2018-07-02 10:00,2,119.95,119.95,119.45,119.45,122
20190301|2018-07-02 10:30,2,119.45,119.55,119.15,119.4,175
20190301|2018-07-02 11:00,2,119.35,119.4,119.15,119.25,210
20190301|2018-07-02 11:30,2,119.2,119.4,119.1,119.1,78
20190301|2018-07-02 12:00,2,119,119.1,118.65,118.9,315
20190301|2018-07-03 03:00,3,119,119.2,118.85,119.1,137
20190301|2018-07-03 03:30,3,119.1,119.15,119,119.15,57
20190301|2018-07-03 04:00,3,119.15,119.2,119.1,119.1,12
20190301|2018-07-03 04:30,3,119.2,119.2,119.05,119.05,8
20190301|2018-07-03 05:00,3,119.1,119.1,119,119.05,25
20190301|2018-07-03 05:30,3,119.1,119.2,119.1,119.1,24
20190301|2018-07-03 06:00,3,119,119,118.95,118.95,8
20190301|2018-07-03 06:30,3,118.9,118.9,118.6,118.6,103
20190301|2018-07-03 07:00,3,118.55,119.35,118.55,119.3,125
20190301|2018-07-03 07:30,3,119.15,119.75,118.85,119.75,40
20190301|2018-07-03 08:00,3,119.05,119.25,119.05,119.25,44
20190301|2018-07-03 08:30,3,119.35,119.85,119.3,119.8,209
20190301|2018-07-03 09:00,3,119.85,119.85,119.5,119.55,105
20190301|2018-07-03 09:30,3,119.65,119.8,119.5,119.6,38
20190301|2018-07-03 10:00,3,119.6,119.65,119.3,119.6,150
20190301|2018-07-03 10:30,3,119.55,119.8,119.5,119.6,180
20190301|2018-07-03 11:00,3,119.55,119.6,119.05,119.05,131
20190301|2018-07-03 11:30,3,119,119.2,118.95,119,55
20190301|2018-07-03 12:00,3,118.85,119.05,118.65,118.9,181
20190301|2018-07-05 03:00,5,118.85,119.15,118.85,119.15,37
20190301|2018-07-05 03:30,5,119.15,119.3,119.15,119.25,63
20190301|2018-07-05 04:00,5,119.05,119.05,119.05,119.05,2
20190301|2018-07-05 04:30,5,119,119.05,118.95,119.05,25
20190301|2018-07-05 05:00,5,118.9,118.9,118.9,118.9,9
20190301|2018-07-05 05:30,5,118.95,119.15,118.9,119.1,80
20190301|2018-07-05 06:00,5,119.1,119.1,118.85,118.9,160
20190301|2018-07-05 06:30,5,118.9,118.9,118.6,118.65,190
20190301|2018-07-05 07:00,5,118.65,118.7,118.15,118.65,341
20190301|2018-07-05 07:30,5,118.5,118.8,118.45,118.6,189
20190301|2018-07-05 08:00,5,118.55,118.6,118.1,118.15,249
20190301|2018-07-05 08:30,5,118.1,118.55,118,118.15,102
20190301|2018-07-05 09:00,5,118,118.15,117.8,118.05,179
20190301|2018-07-05 09:30,5,117.9,118.1,117.8,118.05,133
20190301|2018-07-05 10:00,5,117.95,118.05,117.75,117.85,152
20190301|2018-07-05 10:30,5,117.8,117.8,117.15,117.15,255
20190301|2018-07-05 11:00,5,117.2,117.2,115.6,116.15,669
20190301|2018-07-05 11:30,5,116.1,116.55,115.95,116.3,289
20190301|2018-07-05 12:00,5,116.25,116.35,115.95,116.1,530
20190301|2018-07-06 03:00,6,116.4,116.4,115.8,115.85,192
20190301|2018-07-06 03:30,6,115.8,115.85,114.4,115.45,355
20190301|2018-07-06 04:00,6,115.3,115.55,115.1,115.45,65
20190301|2018-07-06 04:30,6,115.4,115.65,115.15,115.25,216
20190301|2018-07-06 05:00,6,115.15,115.35,114.95,115,28
20190301|2018-07-06 05:30,6,114.9,115.1,114.9,114.95,19
20190301|2018-07-06 06:00,6,115,115.05,114.05,114.6,83
20190301|2018-07-06 06:30,6,114.5,114.8,114.4,114.5,67
20190301|2018-07-06 07:00,6,114.55,115.3,114.45,115,195
20190301|2018-07-06 07:30,6,115.2,116.15,115.2,115.75,153
20190301|2018-07-06 08:00,6,115.75,116.7,115.75,116.65,211
20190301|2018-07-06 08:30,6,116.65,118.1,116.6,117.85,191
20190301|2018-07-06 09:00,6,117.9,118.1,117.3,117.5,449
20190301|2018-07-06 09:30,6,117.5,117.65,117.4,117.6,128
20190301|2018-07-06 10:00,6,117.8,118,117.7,117.95,60
20190301|2018-07-06 10:30,6,117.95,118.95,117.9,118.85,160
20190301|2018-07-06 11:00,6,118.75,119,118.75,118.95,178
20190301|2018-07-06 11:30,6,118.9,120.15,118.7,120,223
20190301|2018-07-06 12:00,6,119.95,121.4,119.9,120.8,423
20190301|2018-07-09 03:00,9,121.2,121.35,120.7,120.85,56
20190301|2018-07-09 03:30,9,120.8,120.8,119.6,119.9,157
20190301|2018-07-09 04:00,9,119.9,120.25,119.9,120.25,5
20190301|2018-07-09 04:30,9,120.35,120.35,120.3,120.3,19
20190301|2018-07-09 05:00,9,120.45,120.55,120.3,120.3,14
20190301|2018-07-09 06:00,9,120.65,120.95,120.65,120.8,30
20190301|2018-07-09 06:30,9,120.85,121.1,120.75,121,26
20190301|2018-07-09 07:00,9,120.9,120.95,120.5,120.9,70
20190301|2018-07-09 07:30,9,120.9,121.4,120.65,121.4,98
20190301|2018-07-09 08:00,9,121.1,121.2,120.75,120.9,47
20190301|2018-07-09 08:30,9,121,121.35,120.95,120.95,103
20190301|2018-07-09 09:00,9,120.95,120.95,120.55,120.75,54
20190301|2018-07-09 09:30,9,120.7,121.15,120.7,121.1,165
20190301|2018-07-09 10:00,9,120.85,121.05,120.75,121,62
20190301|2018-07-09 10:30,9,120.95,121.75,120.95,121.75,48
20190301|2018-07-09 11:00,9,121.4,122.05,121.3,122,181
20190301|2018-07-09 11:30,9,121.85,121.95,121.65,121.9,56
20190301|2018-07-09 12:00,9,121.95,122.2,121.55,121.55,179
20190301|2018-07-10 03:00,10,121.95,122,121.7,122,76
20190301|2018-07-10 03:30,10,122,122,121.8,121.8,17
20190301|2018-07-10 04:00,10,121.75,121.75,121.75,121.75,1
20190301|2018-07-10 04:30,10,121.55,121.65,121.5,121.65,42
20190301|2018-07-10 05:00,10,121.6,121.6,121.5,121.5,31
20190301|2018-07-10 05:30,10,121.4,121.5,121.25,121.5,47
20190301|2018-07-10 06:00,10,121.5,121.65,121.5,121.65,40
20190301|2018-07-10 06:30,10,121.6,121.8,121.6,121.8,48
20190301|2018-07-10 07:00,10,121.75,122.25,121.75,122.25,54
20190301|2018-07-10 07:30,10,122.15,122.15,121.45,121.55,107
20190301|2018-07-10 08:00,10,121.45,121.95,121.45,121.5,32
20190301|2018-07-10 08:30,10,121.55,121.85,121.2,121.2,60
20190301|2018-07-10 09:00,10,121.2,121.6,120.75,121.6,114
20190301|2018-07-10 09:30,10,121.5,121.8,121.4,121.8,60
20190301|2018-07-10 10:00,10,121.8,121.95,121.7,121.75,75
20190301|2018-07-10 10:30,10,121.85,122.05,121.85,121.95,95
20190301|2018-07-10 11:00,10,121.9,122.3,121.9,122.3,92
20190301|2018-07-10 11:30,10,122.3,122.8,122.25,122.7,60
20190301|2018-07-10 12:00,10,122.65,122.75,120.75,121.55,312
20190301|2018-07-11 03:00,11,121.2,121.3,120.9,120.95,74
20190301|2018-07-11 03:30,11,121,121.05,121,121,17
20190301|2018-07-11 04:00,11,121,121.05,120.95,121.05,13
20190301|2018-07-11 04:30,11,121.2,121.2,121.05,121.2,24
20190301|2018-07-11 05:00,11,121.25,121.25,121.1,121.1,40
20190301|2018-07-11 06:00,11,121.05,121.2,121.05,121.2,45
20190301|2018-07-11 06:30,11,121,121,120.95,120.95,33
20190301|2018-07-11 07:00,11,120.85,121.45,120.55,121.4,86
20190301|2018-07-11 07:30,11,121.55,121.6,121.15,121.15,37
20190301|2018-07-11 08:00,11,121.1,121.3,120.75,121.15,63
20190301|2018-07-11 08:30,11,120.95,121.05,120.2,120.35,64
20190301|2018-07-11 09:00,11,120.4,120.65,120.3,120.35,58
20190301|2018-07-11 09:30,11,120.3,120.3,119.15,119.4,195
20190301|2018-07-11 10:00,11,119.5,119.5,118.55,119,201
20190301|2018-07-11 10:30,11,119,119.4,118.9,119.1,209
20190301|2018-07-11 11:00,11,119.15,119.3,119.1,119.25,52
20190301|2018-07-11 11:30,11,119.3,119.45,119.2,119.25,177
20190301|2018-07-11 12:00,11,119.3,119.4,119.2,119.2,120
20190301|2018-07-12 03:00,12,119.45,119.6,119.35,119.5,46
20190301|2018-07-12 03:30,12,119.4,119.4,119.2,119.2,26
20190301|2018-07-12 04:00,12,119,119,118.9,119,122
20190301|2018-07-12 04:30,12,119.1,119.1,119.1,119.1,10
20190301|2018-07-12 05:00,12,119.3,119.45,119.3,119.3,8
20190301|2018-07-12 05:30,12,119.1,119.1,118.75,118.75,11
20190301|2018-07-12 06:00,12,119,119.15,118.7,119,84
20190301|2018-07-12 06:30,12,119.05,119.3,118.5,119.3,107
20190301|2018-07-12 07:00,12,119.3,119.85,119.15,119.85,83
20190301|2018-07-12 07:30,12,119.95,120.4,119.8,119.8,102
20190301|2018-07-12 08:00,12,119.65,119.9,119.55,119.8,76
20190301|2018-07-12 08:30,12,119.8,119.8,118.95,119,134
20190301|2018-07-12 09:00,12,118.9,119.4,118.9,119.2,33
20190301|2018-07-12 09:30,12,119.2,119.25,119,119.2,86
20190301|2018-07-12 10:00,12,119.1,119.2,119,119.1,31
20190301|2018-07-12 10:30,12,119.25,119.25,118.75,118.75,30
20190301|2018-07-12 11:00,12,118.75,119.05,118.65,118.9,82
20190301|2018-07-12 11:30,12,118.9,119,118.8,118.9,72
20190301|2018-07-12 12:00,12,118.95,118.95,118.55,118.75,89
20190301|2018-07-13 03:00,13,118.7,118.8,118,118.05,510
20190301|2018-07-13 03:30,13,118.05,118.05,117.95,118,58
20190301|2018-07-13 04:00,13,118.05,118.05,117.9,117.9,12
20190301|2018-07-13 04:30,13,117.9,118.2,117.75,118.2,149
20190301|2018-07-13 05:00,13,118.1,118.25,117.75,117.75,26
20190301|2018-07-13 05:30,13,117.85,118.1,117.85,118.1,58
20190301|2018-07-13 06:00,13,118,118.05,117.95,117.95,14
20190301|2018-07-13 06:30,13,117.95,117.95,117.55,117.55,78
20190301|2018-07-13 07:00,13,117.6,117.85,117.5,117.65,183
20190301|2018-07-13 07:30,13,117.6,117.85,117.55,117.55,75
20190301|2018-07-13 08:00,13,117.55,118,117.5,118,216
20190301|2018-07-13 08:30,13,117.85,117.85,117.5,117.6,201
20190301|2018-07-13 09:00,13,117.6,117.75,117.6,117.65,149
20190301|2018-07-13 09:30,13,117.65,117.85,117.55,117.75,41
20190301|2018-07-13 10:00,13,117.95,117.95,117.5,117.7,72
20190301|2018-07-13 10:30,13,117.7,117.85,117.5,117.5,36
20190301|2018-07-13 11:00,13,117.5,117.65,116.8,116.95,323
20190301|2018-07-13 11:30,13,116.7,116.7,116.2,116.35,157
20190301|2018-07-13 12:00,13,116.3,117.1,116.25,117.1,226
20190301|2018-07-16 03:00,16,116.95,116.95,116.75,116.9,8
20190301|2018-07-16 03:30,16,116.95,117.15,116.85,116.9,36
20190301|2018-07-16 04:00,16,117,117,117,117,3
20190301|2018-07-16 04:30,16,116.95,116.95,116.65,116.75,27
20190301|2018-07-16 05:00,16,116.7,116.75,115.95,116.05,193
20190301|2018-07-16 05:30,16,116,116.45,116,116.45,24
20190301|2018-07-16 06:00,16,116.4,116.75,116.4,116.75,7
20190301|2018-07-16 06:30,16,116.75,116.75,116.3,116.3,15
20190301|2018-07-16 07:00,16,116.7,117,116.55,117,30
20190301|2018-07-16 07:30,16,117.15,118,116.6,117.7,199
20190301|2018-07-16 08:00,16,117.5,118.25,117.5,118.25,109
20190301|2018-07-16 08:30,16,118.35,118.35,117.5,118.1,165
20190301|2018-07-16 09:00,16,118.1,118.1,117.7,117.7,18
20190301|2018-07-16 09:30,16,117.7,118.1,117.5,117.5,110
20190301|2018-07-16 10:00,16,117.5,117.55,117.35,117.55,27
20190301|2018-07-16 10:30,16,117.75,117.75,117.6,117.7,113
20190301|2018-07-16 11:00,16,117.55,117.55,117.25,117.3,46
20190301|2018-07-16 11:30,16,117.3,117.35,117.1,117.35,142
20190301|2018-07-16 12:00,16,117.3,117.55,117,117.45,92
20190301|2018-07-17 03:00,17,117.4,117.6,117.35,117.5,49
20190301|2018-07-17 03:30,17,117.65,117.8,117.65,117.75,52
20190301|2018-07-17 04:00,17,117.7,117.7,117.65,117.65,6
20190301|2018-07-17 04:30,17,117.55,117.8,117.5,117.75,26
20190301|2018-07-17 05:00,17,117.65,117.65,117.4,117.4,44
20190301|2018-07-17 05:30,17,117.3,117.3,117.1,117.2,13
20190301|2018-07-17 06:00,17,117.2,117.2,117,117,10
20190301|2018-07-17 06:30,17,117.15,117.15,116.7,116.7,8
20190301|2018-07-17 07:00,17,116.8,116.8,116.5,116.5,67
20190301|2018-07-17 07:30,17,116.4,116.95,116.4,116.4,35
20190301|2018-07-17 08:00,17,116.4,116.65,116.15,116.2,105
20190301|2018-07-17 08:30,17,116.3,116.35,116.05,116.2,86
20190301|2018-07-17 09:00,17,116.35,117,116.35,116.75,27
20190301|2018-07-17 09:30,17,116.7,116.9,116.5,116.9,82
20190301|2018-07-17 10:00,17,117,117.2,116.95,117.1,26
20190301|2018-07-17 10:30,17,117.3,117.3,116.75,116.8,41
20190301|2018-07-17 11:00,17,116.75,116.75,116.25,116.4,77
20190301|2018-07-17 11:30,17,116.4,116.6,116.4,116.5,24
20190301|2018-07-17 12:00,17,116.35,116.4,116.15,116.15,83
20190301|2018-07-18 03:00,18,116.35,116.35,114.95,115.45,474
20190301|2018-07-18 03:30,18,115.25,115.55,115.25,115.55,38
20190301|2018-07-18 04:00,18,115.45,115.55,115.35,115.5,13
20190301|2018-07-18 04:30,18,115.55,115.6,115.45,115.5,36
20190301|2018-07-18 05:00,18,115.5,115.8,115.45,115.8,91
20190301|2018-07-18 05:30,18,115.65,115.75,115.65,115.65,24
20190301|2018-07-18 06:00,18,115.6,115.6,115.45,115.55,60
20190301|2018-07-18 06:30,18,115.55,115.65,115.25,115.4,99
20190301|2018-07-18 07:00,18,115.45,115.45,114.7,115.05,243
20190301|2018-07-18 07:30,18,114.95,115,114.85,114.85,88
20190301|2018-07-18 08:00,18,114.8,115.05,114.8,115,26
20190301|2018-07-18 08:30,18,114.9,114.9,114.65,114.65,29
20190301|2018-07-18 09:00,18,114.65,114.75,114.65,114.75,95
20190301|2018-07-18 09:30,18,114.8,115.5,114.8,115.25,187
20190301|2018-07-18 10:00,18,115.2,115.35,115.2,115.25,89
20190301|2018-07-18 10:30,18,115.3,115.4,115.1,115.1,102
20190301|2018-07-18 11:00,18,115.25,115.6,115.25,115.6,92
20190301|2018-07-18 11:30,18,115.35,115.5,115.35,115.4,49
20190301|2018-07-18 12:00,18,115.4,115.4,115.15,115.2,163
20190301|2018-07-19 03:00,19,115.25,115.45,115.2,115.35,46
20190301|2018-07-19 03:30,19,115.4,115.5,115.35,115.35,11
20190301|2018-07-19 04:00,19,115.35,115.35,115.35,115.35,2
20190301|2018-07-19 04:30,19,115.2,115.2,115,115,44
20190301|2018-07-19 05:00,19,114.9,114.9,114.8,114.8,31
20190301|2018-07-19 05:30,19,114.8,114.8,114.75,114.75,13
20190301|2018-07-19 06:00,19,114.85,114.85,114.7,114.7,15
20190301|2018-07-19 06:30,19,114.75,114.8,114.45,114.5,118
20190301|2018-07-19 07:00,19,114.5,114.9,114.4,114.9,87
20190301|2018-07-19 07:30,19,114.5,115.2,114.45,115.2,156
20190301|2018-07-19 08:00,19,115.15,115.15,114.6,114.85,71
20190301|2018-07-19 08:30,19,114.55,114.6,114.45,114.45,60
20190301|2018-07-19 09:00,19,114.45,115,114.45,115,61
20190301|2018-07-19 09:30,19,115,116.05,115,116,135
20190301|2018-07-19 10:00,19,115.85,116.05,115.75,116,365
20190301|2018-07-19 10:30,19,116.05,116.45,116,116,290
20190301|2018-07-19 11:00,19,116,116.15,115.9,115.9,41
20190301|2018-07-19 11:30,19,115.85,115.85,115.7,115.7,15
20190301|2018-07-19 12:00,19,115.7,116,115.55,115.65,123
20190301|2018-07-20 03:00,20,115.4,115.65,115.4,115.6,18
20190301|2018-07-20 03:30,20,115.65,115.65,115.4,115.4,4
20190301|2018-07-20 04:00,20,115.4,115.5,115.35,115.5,10
20190301|2018-07-20 04:30,20,115.65,115.95,115.65,115.9,43
20190301|2018-07-20 05:00,20,116,116,115.9,115.9,31
20190301|2018-07-20 05:30,20,115.7,115.7,115.6,115.7,4
20190301|2018-07-20 06:00,20,115.65,115.75,115.65,115.75,7
20190301|2018-07-20 06:30,20,115.65,115.65,115.55,115.65,36
20190301|2018-07-20 07:00,20,115.6,116.9,115.55,116.75,194
20190301|2018-07-20 07:30,20,116.65,117.7,116.5,117.7,128
20190301|2018-07-20 08:00,20,117.7,117.7,117.25,117.25,132
20190301|2018-07-20 08:30,20,117.2,117.45,117.15,117.25,94
20190301|2018-07-20 09:00,20,117.2,117.3,116.85,117.3,34
20190301|2018-07-20 09:30,20,117.3,117.3,116.7,117,110
20190301|2018-07-20 10:00,20,117.25,117.25,117.2,117.25,28
20190301|2018-07-20 10:30,20,117.1,117.55,117.1,117.55,31
20190301|2018-07-20 11:00,20,117.75,117.75,117.35,117.5,39
20190301|2018-07-20 11:30,20,117.5,117.95,117.4,117.95,20
20190301|2018-07-20 12:00,20,117.8,118.05,117.45,117.9,232
20190301|2018-07-23 03:00,23,118.15,119.1,118.1,119.1,103
20190301|2018-07-23 03:30,23,119.05,119.1,118.65,118.65,48
20190301|2018-07-23 04:00,23,118.7,119.2,118.7,119.05,75
20190301|2018-07-23 04:30,23,118.95,119,118.8,118.8,20
20190301|2018-07-23 05:00,23,118.9,118.9,118.85,118.9,7
20190301|2018-07-23 05:30,23,119.05,119.1,119.05,119.1,12
20190301|2018-07-23 06:00,23,119.05,119.05,118.95,119.05,26
20190301|2018-07-23 06:30,23,119.15,119.35,119.1,119.35,32
20190301|2018-07-23 07:00,23,119.4,119.85,119,119,182
20190301|2018-07-23 07:30,23,118.85,118.85,118.15,118.15,103
20190301|2018-07-23 08:00,23,118.15,118.25,118.05,118.1,42
20190301|2018-07-23 08:30,23,118.4,118.6,118.1,118.2,166
20190301|2018-07-23 09:00,23,118.3,118.4,118.05,118.05,61
20190301|2018-07-23 09:30,23,118.3,118.85,118.3,118.75,37
20190301|2018-07-23 10:00,23,118.85,119.2,118.75,119.05,118
20190301|2018-07-23 10:30,23,119,119.05,118.8,118.9,85
20190301|2018-07-23 11:00,23,118.7,118.75,118.3,118.35,138
20190301|2018-07-23 11:30,23,118.35,118.55,117.7,118,91
20190301|2018-07-23 12:00,23,118,118.8,117.8,118.55,146
20190301|2018-07-24 03:00,24,118.75,119,118.7,118.7,90
20190301|2018-07-24 03:30,24,118.8,118.8,118.5,118.5,112
20190301|2018-07-24 04:00,24,118.4,118.75,118.3,118.75,35
20190301|2018-07-24 04:30,24,118.9,119.2,118.9,119.15,13
20190301|2018-07-24 05:00,24,119.15,119.15,119.15,119.15,10
20190301|2018-07-24 05:30,24,119.2,119.3,119.2,119.3,5
20190301|2018-07-24 06:00,24,119.35,119.45,119.35,119.45,30
20190301|2018-07-24 06:30,24,119.3,119.6,119.3,119.55,29
20190301|2018-07-24 07:00,24,119.6,120.05,118.05,118.85,340
20190301|2018-07-24 07:30,24,119,119,118.4,118.5,114
20190301|2018-07-24 08:00,24,118.55,119.1,118.55,118.95,11
20190301|2018-07-24 08:30,24,118.85,118.85,117.5,117.8,217
20190301|2018-07-24 09:00,24,117.85,118.05,117.8,117.8,62
20190301|2018-07-24 09:30,24,117.55,118.05,117.2,117.45,101
20190301|2018-07-24 10:00,24,117.55,117.75,117.35,117.45,107
20190301|2018-07-24 10:30,24,117.45,117.75,117.45,117.6,67
20190301|2018-07-24 11:00,24,117.5,118.05,117.45,117.85,68
20190301|2018-07-24 11:30,24,117.75,117.85,117.45,117.85,64
20190301|2018-07-24 12:00,24,117.85,118.1,117.7,117.85,163
20190301|2018-07-25 03:00,25,118,118.05,117.8,117.95,122
20190301|2018-07-25 03:30,25,118,118.2,118,118.1,21
20190301|2018-07-25 04:00,25,118.05,118.05,117.9,117.9,23
20190301|2018-07-25 04:30,25,117.9,118.1,117.8,118.1,21
20190301|2018-07-25 05:00,25,118.05,118.05,118.05,118.05,1
20190301|2018-07-25 05:30,25,117.95,117.95,117.95,117.95,2
20190301|2018-07-25 06:00,25,118,118.05,117.5,117.65,38
20190301|2018-07-25 06:30,25,117.55,117.95,117.25,117.95,101
20190301|2018-07-25 07:00,25,117.95,118.5,117.95,118,155
20190301|2018-07-25 07:30,25,118.2,118.6,118.15,118.15,12
20190301|2018-07-25 08:00,25,118.5,118.8,118.5,118.6,82
20190301|2018-07-25 08:30,25,118.65,118.75,118.05,118.25,60
20190301|2018-07-25 09:00,25,118.2,118.45,118.15,118.2,64
20190301|2018-07-25 09:30,25,118.2,118.6,118.1,118.1,80
20190301|2018-07-25 10:00,25,118.1,118.1,117.65,117.95,40
20190301|2018-07-25 10:30,25,117.75,117.75,117.1,117.1,35
20190301|2018-07-25 11:00,25,117.35,117.35,116.8,117.05,163
20190301|2018-07-25 11:30,25,117.05,117.7,117.05,117.7,139
20190301|2018-07-25 12:00,25,117.7,117.95,117.6,117.9,105
20190301|2018-07-26 03:00,26,118.3,118.35,118.25,118.3,41
20190301|2018-07-26 03:30,26,118.5,118.5,118.4,118.4,10
20190301|2018-07-26 04:00,26,118.4,118.4,118.4,118.4,8
20190301|2018-07-26 04:30,26,118.3,118.3,118.3,118.3,8
20190301|2018-07-26 05:00,26,118.3,118.3,118.3,118.3,21
20190301|2018-07-26 05:30,26,118.35,118.35,118.35,118.35,1
20190301|2018-07-26 06:00,26,118.4,118.4,118.35,118.4,5
20190301|2018-07-26 06:30,26,118.45,118.5,118.45,118.5,19
20190301|2018-07-26 07:00,26,118.45,118.45,117.8,117.8,68
20190301|2018-07-26 07:30,26,117.95,118.15,117.65,117.65,73
20190301|2018-07-26 08:00,26,117.45,118.05,117.4,117.95,31
20190301|2018-07-26 08:30,26,117.8,118.1,117.65,117.65,65
20190301|2018-07-26 09:00,26,117.55,117.6,117.25,117.4,62
20190301|2018-07-26 09:30,26,117.45,117.9,117.45,117.9,42
20190301|2018-07-26 10:00,26,117.65,117.7,117,117,126
20190301|2018-07-26 10:30,26,117,117.15,116.1,116.45,321
20190301|2018-07-26 11:00,26,116.4,116.65,116.1,116.15,86
20190301|2018-07-26 11:30,26,116.2,116.55,116.2,116.55,71
20190301|2018-07-26 12:00,26,116.55,116.6,116.25,116.25,205
20190301|2018-07-27 03:00,27,116.35,116.35,115.8,115.95,208
20190301|2018-07-27 03:30,27,116,116.15,115.9,116.1,64
20190301|2018-07-27 04:00,27,116.15,116.25,116.05,116.05,51
20190301|2018-07-27 04:30,27,115.95,115.95,115.95,115.95,2
20190301|2018-07-27 05:00,27,115.8,116.2,115.5,116.2,48
20190301|2018-07-27 05:30,27,116.15,116.25,115.75,115.75,36
20190301|2018-07-27 06:30,27,116.2,116.55,116.2,116.55,81
20190301|2018-07-27 07:00,27,116.45,116.45,115.6,115.6,62
20190301|2018-07-27 07:30,27,115.85,116.35,115.6,116.1,177
20190301|2018-07-27 08:00,27,116.05,116.85,116.05,116.85,60
20190301|2018-07-27 08:30,27,116.65,117.25,116.6,117.25,51
20190301|2018-07-27 09:00,27,117.3,117.4,116.75,117.35,60
20190301|2018-07-27 09:30,27,117.3,117.3,116.85,117.3,46
20190301|2018-07-27 10:00,27,117.3,117.3,116.9,117,33
20190301|2018-07-27 10:30,27,117,117.5,116.9,117.5,76
20190301|2018-07-27 11:00,27,117.45,117.45,117.05,117.3,53
20190301|2018-07-27 11:30,27,117.3,117.3,117.05,117.2,50
20190301|2018-07-27 12:00,27,117.2,117.4,116.85,117.2,270
20190301|2018-07-30 03:00,30,117.15,117.4,116.4,116.85,35
20190301|2018-07-30 03:30,30,116.85,117,116.85,117,3
20190301|2018-07-30 04:00,30,117,117.4,116.95,117.4,13
20190301|2018-07-30 04:30,30,117.4,118,117.4,117.9,57
20190301|2018-07-30 05:00,30,117.65,117.8,117.65,117.8,37
20190301|2018-07-30 05:30,30,117.85,117.85,117.8,117.8,5
20190301|2018-07-30 06:00,30,117.8,117.9,117.8,117.85,7
20190301|2018-07-30 06:30,30,117.9,117.95,117.75,117.95,31
20190301|2018-07-30 07:00,30,117.95,118.25,117.9,118.2,114
20190301|2018-07-30 07:30,30,118.2,119.35,118.2,119.05,314
20190301|2018-07-30 08:00,30,119.05,119.4,118.95,119.3,95
20190301|2018-07-30 08:30,30,119.25,120,118.9,118.95,144
20190301|2018-07-30 09:00,30,118.9,119.2,118.5,119.2,72
20190301|2018-07-30 09:30,30,119.1,119.1,118.2,118.35,62
20190301|2018-07-30 10:00,30,118.45,118.65,118.3,118.4,17
20190301|2018-07-30 10:30,30,118.3,118.4,118.1,118.4,27
20190301|2018-07-30 11:00,30,118.35,118.45,118.05,118.45,47
20190301|2018-07-30 11:30,30,118.35,118.75,118.25,118.75,50
20190301|2018-07-30 12:00,30,118.8,118.8,117.9,117.95,196
20190301|2018-07-31 03:00,31,118.05,118.4,118.05,118.15,10
20190301|2018-07-31 03:30,31,118.1,118.1,118,118.1,60
20190301|2018-07-31 04:00,31,118.1,118.1,118.1,118.1,1
20190301|2018-07-31 04:30,31,118.1,118.15,118.1,118.15,7
20190301|2018-07-31 05:00,31,118.3,118.45,118.25,118.35,23
20190301|2018-07-31 05:30,31,118.35,118.45,118.3,118.35,20
20190301|2018-07-31 06:00,31,118.3,118.3,117.85,118.05,74
20190301|2018-07-31 06:30,31,118,118,117.5,117.65,102
20190301|2018-07-31 07:00,31,117.55,117.7,117.05,117.2,141
20190301|2018-07-31 07:30,31,117.05,117.55,116.9,117.25,127
20190301|2018-07-31 08:00,31,116.95,117.45,116.95,117.45,48
20190301|2018-07-31 08:30,31,117.45,117.45,116.85,116.95,92
20190301|2018-07-31 09:00,31,116.95,117.15,116.9,116.95,104
20190301|2018-07-31 09:30,31,116.9,116.9,116.5,116.8,258
20190301|2018-07-31 10:00,31,116.85,117,116.8,116.9,45
20190301|2018-07-31 10:30,31,116.9,116.9,116.6,116.75,213
20190301|2018-07-31 11:00,31,116.7,116.9,116.6,116.8,161
20190301|2018-07-31 11:30,31,116.85,117.05,116.3,116.3,240
20190301|2018-07-31 12:00,31,116.35,116.8,116.35,116.7,310
20190301|2018-08-01 03:00,1,116.55,116.55,115.55,115.9,434
20190301|2018-08-01 03:30,1,115.85,116,115.8,115.95,39
20190301|2018-08-01 04:00,1,116,116,115.7,116,81
20190301|2018-08-01 04:30,1,115.9,116.05,115.9,116,19
20190301|2018-08-01 05:00,1,116.3,116.3,116.3,116.3,1
20190301|2018-08-01 05:30,1,116.25,116.25,116.15,116.2,8
20190301|2018-08-01 06:00,1,116.3,116.3,116.1,116.1,5
20190301|2018-08-01 06:30,1,116.2,116.4,116.05,116.2,24
20190301|2018-08-01 07:00,1,116,116.2,115.55,116.15,182
20190301|2018-08-01 07:30,1,116.25,117.1,116.1,116.35,129
20190301|2018-08-01 08:00,1,116.5,117.05,116.5,117.05,46
20190301|2018-08-01 08:30,1,116.95,117.05,116.6,116.65,66
20190301|2018-08-01 09:00,1,116.7,116.85,116.25,116.5,117
20190301|2018-08-01 09:30,1,116.45,116.5,116,116,32
20190301|2018-08-01 10:00,1,115.9,115.9,115.55,115.6,94
20190301|2018-08-01 10:30,1,115.55,115.6,114.5,114.5,759
20190301|2018-08-01 11:00,1,114.5,115.3,114.45,115.2,276
20190301|2018-08-01 11:30,1,115.1,115.15,114.6,114.7,123
20190301|2018-08-01 12:00,1,114.8,115,114.6,114.75,145
20190301|2018-08-02 03:00,2,114.9,114.9,114,114.3,376
20190301|2018-08-02 03:30,2,114.3,114.3,114.05,114.05,109
20190301|2018-08-02 04:00,2,114.1,114.2,114.1,114.2,13
20190301|2018-08-02 04:30,2,114.15,114.25,114.05,114.15,66
20190301|2018-08-02 05:00,2,114.1,114.2,114.05,114.2,57
20190301|2018-08-02 05:30,2,114.15,114.15,113.95,114.1,146
20190301|2018-08-02 06:00,2,114.05,114.1,114,114.1,6
20190301|2018-08-02 06:30,2,114.15,114.65,114.05,114.05,51
20190301|2018-08-02 07:00,2,114.2,114.25,113.3,113.3,734
20190301|2018-08-02 07:30,2,113.25,113.3,113,113.15,356
20190301|2018-08-02 08:00,2,113.25,113.4,113.1,113.4,47
20190301|2018-08-02 08:30,2,113.45,113.45,113,113.4,69
20190301|2018-08-02 09:00,2,113.35,113.65,113.2,113.65,204
20190301|2018-08-02 09:30,2,113.7,113.7,113.05,113.05,67
20190301|2018-08-02 10:00,2,113.1,113.5,113.1,113.45,95
20190301|2018-08-02 10:30,2,113.45,113.55,113.25,113.3,61
20190301|2018-08-02 11:00,2,113.35,113.6,113.2,113.3,169
20190301|2018-08-02 11:30,2,113.25,113.35,113.1,113.35,61
20190301|2018-08-02 12:00,2,113.3,114.15,113.3,113.85,720
20190301|2018-08-03 03:00,3,114,114.15,113.7,113.7,181
20190301|2018-08-03 03:30,3,113.8,114,113.8,113.9,50
20190301|2018-08-03 04:00,3,113.95,114.1,113.85,113.9,44
20190301|2018-08-03 04:30,3,113.95,114.15,113.95,114.1,31
20190301|2018-08-03 05:00,3,114.1,114.1,113.8,113.8,64
20190301|2018-08-03 06:00,3,113.85,113.95,113.85,113.9,7
20190301|2018-08-03 06:30,3,113.9,114.25,113.9,114.1,37
20190301|2018-08-03 07:00,3,114.25,114.4,114.2,114.35,127
20190301|2018-08-03 07:30,3,114.35,114.6,113.9,114.2,138
20190301|2018-08-03 08:00,3,114.15,114.35,114,114,134
20190301|2018-08-03 08:30,3,113.85,114.3,113.8,114.2,69
20190301|2018-08-03 09:00,3,114.15,114.4,114,114,109
20190301|2018-08-03 09:30,3,114.35,115.5,114.35,115.5,281
20190301|2018-08-03 10:00,3,115.25,115.4,115.05,115.1,105
20190301|2018-08-03 10:30,3,115.2,115.3,115.05,115.15,29
20190301|2018-08-03 11:00,3,115.15,115.25,115.15,115.2,8
20190301|2018-08-03 11:30,3,115.2,115.2,114.5,114.75,232
20190301|2018-08-03 12:00,3,114.65,114.95,114.5,114.5,239
20190301|2018-08-06 03:00,6,114.65,114.65,114.1,114.55,128
20190301|2018-08-06 03:30,6,114.55,114.7,114.5,114.65,45
20190301|2018-08-06 04:00,6,114.55,114.8,114.55,114.75,48
20190301|2018-08-06 04:30,6,114.9,115,114.8,114.85,33
20190301|2018-08-06 05:00,6,114.75,114.85,114.75,114.8,50
20190301|2018-08-06 05:30,6,114.75,114.75,114.7,114.75,15
20190301|2018-08-06 06:00,6,114.7,114.85,114.65,114.75,17
20190301|2018-08-06 06:30,6,114.75,114.8,114.65,114.65,34
20190301|2018-08-06 07:00,6,114.5,114.75,114.35,114.7,96
20190301|2018-08-06 07:30,6,114.75,114.75,114.4,114.45,45
20190301|2018-08-06 08:00,6,114.5,114.9,114.45,114.8,61
20190301|2018-08-06 08:30,6,114.75,115.2,114.75,115.05,177
20190301|2018-08-06 09:00,6,114.95,115.65,114.9,115.5,176
20190301|2018-08-06 09:30,6,115.4,116.05,115.4,115.9,451
20190301|2018-08-06 10:00,6,116.2,116.8,116.15,116.45,195
20190301|2018-08-06 10:30,6,116.45,116.55,116.4,116.5,66
20190301|2018-08-06 11:00,6,116.5,116.5,116.35,116.5,20
20190301|2018-08-06 11:30,6,116.45,116.55,116.05,116.05,59
20190301|2018-08-06 12:00,6,116.05,116.15,115.4,115.45,143
20190301|2018-08-07 03:00,7,115.45,115.85,115.35,115.8,142
20190301|2018-08-07 03:30,7,115.8,115.95,115.8,115.95,54
20190301|2018-08-07 04:00,7,115.9,116,115.9,115.9,11
20190301|2018-08-07 04:30,7,116.05,116.1,116,116.05,29
20190301|2018-08-07 05:00,7,116.05,116.1,115.9,115.95,103
20190301|2018-08-07 05:30,7,116.05,116.2,116.05,116.05,60
20190301|2018-08-07 06:00,7,116.1,116.35,116,116.2,19
20190301|2018-08-07 06:30,7,116.25,116.55,116.25,116.4,39
20190301|2018-08-07 07:00,7,116.5,116.5,116.05,116.5,79
20190301|2018-08-07 07:30,7,116.5,116.95,116.5,116.75,138
20190301|2018-08-07 08:00,7,116.85,116.9,116.4,116.65,252
20190301|2018-08-07 08:30,7,116.65,116.8,116.05,116.15,63
20190301|2018-08-07 09:00,7,116.2,116.2,115.6,116.15,246
20190301|2018-08-07 09:30,7,116.15,116.45,116,116.45,264
20190301|2018-08-07 10:00,7,116.35,116.5,116.1,116.5,244
20190301|2018-08-07 10:30,7,116.45,116.6,116.2,116.2,88
20190301|2018-08-07 11:00,7,116.15,116.15,115.85,115.95,77
20190301|2018-08-07 11:30,7,115.9,116.3,115.9,116.15,76
20190301|2018-08-07 12:00,7,116.15,116.15,115.35,115.35,408
20190301|2018-08-08 03:00,8,115.5,115.5,114.75,114.9,54
20190301|2018-08-08 03:30,8,114.9,114.9,114.75,114.8,76
20190301|2018-08-08 04:00,8,114.75,114.85,114.05,114.7,155
20190301|2018-08-08 04:30,8,114.7,114.8,114.7,114.8,13
20190301|2018-08-08 05:00,8,114.8,114.8,114.8,114.8,2
20190301|2018-08-08 05:30,8,114.65,114.7,114.6,114.6,14
20190301|2018-08-08 06:00,8,114.65,114.7,114.6,114.6,20
20190301|2018-08-08 06:30,8,114.55,114.75,114.55,114.65,12
20190301|2018-08-08 07:00,8,114.55,114.95,114.4,114.45,42
20190301|2018-08-08 07:30,8,114.5,114.7,114.45,114.55,91
20190301|2018-08-08 08:00,8,114.65,115,114.65,114.75,137
20190301|2018-08-08 08:30,8,114.65,114.7,114.4,114.45,60
20190301|2018-08-08 09:00,8,114.5,114.7,114.4,114.55,65
20190301|2018-08-08 09:30,8,114.4,114.4,113.2,113.65,436
20190301|2018-08-08 10:00,8,113.55,113.7,113.4,113.6,67
20190301|2018-08-08 10:30,8,113.65,113.8,113.65,113.75,115
20190301|2018-08-08 11:00,8,113.7,113.9,113.65,113.8,21
20190301|2018-08-08 11:30,8,113.85,114.25,113.7,114.05,78
20190301|2018-08-08 12:00,8,114.1,114.5,114.05,114.2,235
20190301|2018-08-09 03:00,9,114.3,114.3,113.8,114,57
20190301|2018-08-09 03:30,9,113.8,113.8,113.7,113.8,6
20190301|2018-08-09 04:00,9,113.7,113.9,113.5,113.9,33
20190301|2018-08-09 04:30,9,113.9,114,113.7,113.7,87
20190301|2018-08-09 05:00,9,113.8,114,113.6,113.95,19
20190301|2018-08-09 05:30,9,113.95,113.95,113.7,113.7,4
20190301|2018-08-09 06:00,9,113.7,113.7,113.7,113.7,1
20190301|2018-08-09 06:30,9,113.8,114,113.75,113.9,32
20190301|2018-08-09 07:00,9,113.6,113.75,113.35,113.4,28
20190301|2018-08-09 07:30,9,113.3,113.75,113.3,113.6,43
20190301|2018-08-09 08:00,9,113.5,113.5,113.3,113.35,60
20190301|2018-08-09 08:30,9,113.6,113.8,113.4,113.7,88
20190301|2018-08-09 09:00,9,113.75,114.2,113.75,114.05,153
20190301|2018-08-09 09:30,9,114.2,114.7,114.15,114.25,211
20190301|2018-08-09 10:00,9,114.1,114.1,113.75,113.75,36
20190301|2018-08-09 10:30,9,113.7,113.8,113.45,113.45,130
20190301|2018-08-09 11:00,9,113.45,113.6,113.45,113.6,64
20190301|2018-08-09 11:30,9,113.7,113.7,113.45,113.65,33
20190301|2018-08-09 12:00,9,113.5,114.2,113.5,113.65,459
20190301|2018-08-10 03:00,10,113.65,113.65,113.3,113.35,55
20190301|2018-08-10 03:30,10,113.25,113.4,113.05,113.05,86
20190301|2018-08-10 04:00,10,113.05,113.3,113,113.2,27
20190301|2018-08-10 04:30,10,113.25,113.25,113.1,113.15,10
20190301|2018-08-10 05:00,10,113.2,113.2,113.15,113.15,2
20190301|2018-08-10 05:30,10,113.4,113.4,113.25,113.4,14
20190301|2018-08-10 06:00,10,113.4,113.4,113.25,113.25,22
20190301|2018-08-10 06:30,10,113.4,113.4,113,113,76
20190301|2018-08-10 07:00,10,113,113.4,112.9,113.1,265
20190301|2018-08-10 07:30,10,113.05,113.1,112.85,112.9,131
20190301|2018-08-10 08:00,10,112.9,113.35,112.85,113,165
20190301|2018-08-10 08:30,10,113,113.5,113,113.25,164
20190301|2018-08-10 09:00,10,113.25,113.25,113,113,54
20190301|2018-08-10 09:30,10,113,113.85,113,113.7,116
20190301|2018-08-10 10:00,10,113.75,113.75,113.35,113.55,85
20190301|2018-08-10 10:30,10,113.4,113.55,113.3,113.55,71
20190301|2018-08-10 11:00,10,113.45,113.45,113.2,113.3,145
20190301|2018-08-10 11:30,10,113.25,113.3,113,113.3,170
20190301|2018-08-10 12:00,10,113.15,113.55,113.05,113.3,212
20190301|2018-08-13 03:00,13,113.6,113.6,112.95,113.15,266
20190301|2018-08-13 03:30,13,113.15,113.35,112.85,112.85,38
20190301|2018-08-13 04:00,13,112.8,112.85,112.35,112.45,238
20190301|2018-08-13 04:30,13,112.45,112.45,112.3,112.3,79
20190301|2018-08-13 05:00,13,112.3,112.6,111.6,112.1,448
20190301|2018-08-13 05:30,13,112,112.2,111.9,111.9,32
20190301|2018-08-13 06:00,13,111.95,112.15,111.95,112.1,27
20190301|2018-08-13 06:30,13,112.05,112.15,111.85,112.15,34
20190301|2018-08-13 07:00,13,112.15,112.15,111.6,111.95,311
20190301|2018-08-13 07:30,13,112.1,112.2,110.95,111.25,530
20190301|2018-08-13 08:00,13,111.2,111.2,110.75,111.1,175
20190301|2018-08-13 08:30,13,111.15,111.65,111.1,111.65,297
20190301|2018-08-13 09:00,13,111.55,111.7,111.3,111.55,72
20190301|2018-08-13 09:30,13,111.65,112.8,111.65,112.8,285
20190301|2018-08-13 10:00,13,112.6,113.05,112.4,112.85,151
20190301|2018-08-13 10:30,13,113,113,112.6,112.65,87
20190301|2018-08-13 11:00,13,112.65,112.65,112.35,112.5,107
20190301|2018-08-13 11:30,13,112.55,112.65,112.35,112.55,125
20190301|2018-08-13 12:00,13,112.55,112.65,112.2,112.35,246
20190301|2018-08-14 03:00,14,112.45,112.65,112.3,112.6,113
20190301|2018-08-14 03:30,14,112.65,112.85,112.6,112.65,101
20190301|2018-08-14 04:00,14,112.65,112.8,112.55,112.75,53
20190301|2018-08-14 04:30,14,112.75,112.9,112.7,112.8,21
20190301|2018-08-14 05:00,14,112.75,112.8,112.75,112.8,8
20190301|2018-08-14 05:30,14,112.85,112.85,112.75,112.85,8
20190301|2018-08-14 06:00,14,112.75,112.8,112.4,112.4,33
20190301|2018-08-14 06:30,14,112.4,112.7,112.35,112.5,71
20190301|2018-08-14 07:00,14,112.6,113.05,112.1,113.05,178
20190301|2018-08-14 07:30,14,113,113.4,112.75,113.15,84
20190301|2018-08-14 08:00,14,113.1,113.4,113.05,113.15,116
20190301|2018-08-14 08:30,14,113.2,113.2,112.95,113.2,136
20190301|2018-08-14 09:00,14,113.1,113.4,113.05,113.35,189
20190301|2018-08-14 09:30,14,113.45,113.45,113.1,113.2,57
20190301|2018-08-14 10:00,14,113.15,113.15,112.25,112.45,163
20190301|2018-08-14 10:30,14,112.45,112.5,112.3,112.3,42
20190301|2018-08-14 11:00,14,112.3,112.4,111.95,112,207
20190301|2018-08-14 11:30,14,111.95,112.25,111.85,112,104
20190301|2018-08-14 12:00,14,112.05,112.15,111.75,112,194
20190301|2018-08-15 03:00,15,111.85,112.25,111.65,111.65,188
20190301|2018-08-15 03:30,15,111.55,111.9,111.55,111.85,73
20190301|2018-08-15 04:00,15,111.75,111.75,111.5,111.5,52
20190301|2018-08-15 04:30,15,111.55,111.65,111.55,111.55,12
20190301|2018-08-15 05:00,15,111.55,112.05,111.55,112,30
20190301|2018-08-15 05:30,15,112,112.1,111.75,111.8,80
20190301|2018-08-15 06:00,15,111.8,111.8,111.6,111.65,46
20190301|2018-08-15 06:30,15,111.65,111.75,111.65,111.75,11
20190301|2018-08-15 07:00,15,111.8,111.9,111.5,111.6,84
20190301|2018-08-15 07:30,15,111.5,111.75,111.1,111.55,256
20190301|2018-08-15 08:00,15,111.3,111.35,111.1,111.2,170
20190301|2018-08-15 08:30,15,111.3,111.45,110.65,110.75,627
20190301|2018-08-15 09:00,15,110.7,110.95,110.4,110.45,392
20190301|2018-08-15 09:30,15,110.4,110.4,109.3,109.55,847
20190301|2018-08-15 10:00,15,109.55,109.6,108.9,109.3,571
20190301|2018-08-15 10:30,15,109.25,109.85,109.2,109.6,147
20190301|2018-08-15 11:00,15,109.6,110,109.55,109.7,212
20190301|2018-08-15 11:30,15,109.65,110,109.65,109.7,102
20190301|2018-08-15 12:00,15,109.8,109.8,109,109,274
20190301|2018-08-16 03:00,16,109.5,109.7,109.25,109.55,184
20190301|2018-08-16 03:30,16,109.55,109.85,109.5,109.75,82
20190301|2018-08-16 04:00,16,109.8,109.8,109.6,109.7,25
20190301|2018-08-16 04:30,16,109.7,109.8,109.65,109.8,21
20190301|2018-08-16 05:00,16,109.7,110,109.7,110,128
20190301|2018-08-16 05:30,16,109.95,110.1,109.85,110.05,109
20190301|2018-08-16 06:00,16,109.95,109.95,109.75,109.8,29
20190301|2018-08-16 06:30,16,109.7,109.75,109.55,109.55,50
20190301|2018-08-16 07:00,16,109.55,110,109.35,110,186
20190301|2018-08-16 07:30,16,109.95,110.2,109.5,109.65,302
20190301|2018-08-16 08:00,16,109.85,110.25,109.75,109.95,139
20190301|2018-08-16 08:30,16,109.85,110.15,109.55,110,170
20190301|2018-08-16 09:00,16,110.1,110.35,109.75,110,95
20190301|2018-08-16 09:30,16,110,110.15,109.85,109.9,95
20190301|2018-08-16 10:00,16,109.9,110.1,109.5,109.55,122
20190301|2018-08-16 10:30,16,109.6,109.6,109,109.45,244
20190301|2018-08-16 11:00,16,109.45,109.5,109.2,109.2,122
20190301|2018-08-16 11:30,16,109.2,109.2,108.15,108.9,375
20190301|2018-08-16 12:00,16,108.85,108.85,108.3,108.7,285
20190301|2018-08-17 03:00,17,109.2,109.4,108.95,108.95,51
20190301|2018-08-17 03:30,17,108.95,108.95,108.7,108.7,43
20190301|2018-08-17 04:00,17,108.75,108.85,108.55,108.7,92
20190301|2018-08-17 04:30,17,108.7,108.7,108.35,108.35,126
20190301|2018-08-17 05:00,17,108.35,108.4,108,108.05,153
20190301|2018-08-17 05:30,17,107.95,108.15,107.9,108.15,42
20190301|2018-08-17 06:00,17,108.05,108.15,107.9,107.9,24
20190301|2018-08-17 06:30,17,107.95,108.3,107.95,108.1,86
20190301|2018-08-17 07:00,17,107.95,108.25,107.5,108.05,209
20190301|2018-08-17 07:30,17,108.05,108.75,107.7,108.75,276
20190301|2018-08-17 08:00,17,108.75,108.75,107.95,108.35,316
20190301|2018-08-17 08:30,17,108.4,108.4,107.8,107.8,205
20190301|2018-08-17 09:00,17,107.8,107.85,107.55,107.75,285
20190301|2018-08-17 09:30,17,107.8,107.9,107.4,107.55,174
20190301|2018-08-17 10:00,17,107.6,107.6,107.35,107.5,109
20190301|2018-08-17 10:30,17,107.45,107.5,107.1,107.35,302
20190301|2018-08-17 11:00,17,107.5,107.8,107.5,107.65,131
20190301|2018-08-17 11:30,17,107.55,107.7,107.4,107.55,183
20190301|2018-08-17 12:00,17,107.55,108.1,107.5,107.7,314
20190301|2018-08-20 03:00,20,108.25,108.45,107.95,108.25,202
20190301|2018-08-20 03:30,20,108.2,108.4,108.15,108.25,66
20190301|2018-08-20 04:00,20,108.15,108.45,108.15,108.45,44
20190301|2018-08-20 04:30,20,108.35,108.55,108.35,108.45,39
20190301|2018-08-20 05:00,20,108.5,108.6,108.35,108.6,93
20190301|2018-08-20 05:30,20,108.55,108.6,108.45,108.5,57
20190301|2018-08-20 06:00,20,108.4,108.55,108.4,108.55,107
20190301|2018-08-20 06:30,20,108.55,108.65,108.55,108.65,52
20190301|2018-08-20 07:00,20,108.55,108.55,108.05,108.05,159
20190301|2018-08-20 07:30,20,108,108,107.3,107.6,518
20190301|2018-08-20 08:00,20,107.55,107.6,107.25,107.5,178
20190301|2018-08-20 08:30,20,107.2,107.4,106.9,107.25,706
20190301|2018-08-20 09:00,20,107.3,107.3,106.95,106.95,192
20190301|2018-08-20 09:30,20,106.95,107,106.4,106.5,534
20190301|2018-08-20 10:00,20,106.45,106.7,106.25,106.45,421
20190301|2018-08-20 10:30,20,106.4,106.85,106.35,106.8,113
20190301|2018-08-20 11:00,20,106.8,106.8,105.7,105.75,443
20190301|2018-08-20 11:30,20,105.65,105.95,105.5,105.8,288
20190301|2018-08-20 12:00,20,105.75,105.75,104,104.05,960
20190301|2018-08-21 03:00,21,104.75,105,104.5,104.7,226
20190301|2018-08-21 03:30,21,104.65,104.65,104.3,104.55,270
20190301|2018-08-21 04:00,21,104.55,104.7,104.5,104.5,121
20190301|2018-08-21 04:30,21,104.5,104.75,104.45,104.5,61
20190301|2018-08-21 05:00,21,104.45,104.75,104.4,104.75,84
20190301|2018-08-21 05:30,21,104.65,104.65,104.45,104.55,21
20190301|2018-08-21 06:00,21,104.55,104.65,104.45,104.55,35
20190301|2018-08-21 06:30,21,104.5,104.8,104.45,104.7,129
20190301|2018-08-21 07:00,21,104.7,104.7,103.95,104.7,453
20190301|2018-08-21 07:30,21,104.65,104.95,104.2,104.85,207
20190301|2018-08-21 08:00,21,104.85,104.95,104.45,104.95,391
20190301|2018-08-21 08:30,21,104.9,105.7,104.5,105.55,601
20190301|2018-08-21 09:00,21,105.55,105.95,105.45,105.8,393
20190301|2018-08-21 09:30,21,105.75,106,105.6,105.8,238
20190301|2018-08-21 10:00,21,105.85,105.95,105.75,105.75,101
20190301|2018-08-21 10:30,21,105.7,105.7,105.3,105.55,142
20190301|2018-08-21 11:00,21,105.45,105.5,104.85,104.9,163
20190301|2018-08-21 11:30,21,104.95,105.55,104.9,105.5,368
20190301|2018-08-21 12:00,21,105.6,105.65,104.95,105.2,141
20190301|2018-08-22 03:00,22,104.8,104.8,104.35,104.45,142
20190301|2018-08-22 03:30,22,104.5,104.7,104.3,104.65,126
20190301|2018-08-22 04:00,22,104.5,104.9,104.5,104.75,73
20190301|2018-08-22 04:30,22,104.75,104.9,104.75,104.75,94
20190301|2018-08-22 05:00,22,104.6,104.8,104.6,104.7,41
20190301|2018-08-22 05:30,22,104.7,104.8,104.55,104.65,65
20190301|2018-08-22 06:00,22,104.7,104.7,104.45,104.5,88
20190301|2018-08-22 06:30,22,104.55,104.55,104.2,104.25,169
20190301|2018-08-22 07:00,22,104.3,104.3,103.35,103.35,416
20190301|2018-08-22 07:30,22,103.35,103.4,102.75,103,621
20190301|2018-08-22 08:00,22,103,103.7,102.95,103.7,264
20190301|2018-08-22 08:30,22,103.65,105.7,103.65,105.5,809
20190301|2018-08-22 09:00,22,105.5,105.6,103.95,104.5,431
20190301|2018-08-22 09:30,22,104.35,104.65,104.15,104.5,256
20190301|2018-08-22 10:00,22,104.45,104.5,104.05,104.1,225
20190301|2018-08-22 10:30,22,104,104.5,103.85,104.45,125
20190301|2018-08-22 11:00,22,104.25,104.8,104,104.8,104
20190301|2018-08-22 11:30,22,104.7,104.7,104.3,104.65,136
20190301|2018-08-22 12:00,22,104.65,104.65,104,104.2,131
20190301|2018-08-23 03:00,23,104.25,104.65,104.05,104.05,36
20190301|2018-08-23 03:30,23,104.25,104.4,104.25,104.3,16
20190301|2018-08-23 04:00,23,104.3,104.4,104.25,104.4,7
20190301|2018-08-23 04:30,23,104.4,104.4,104.1,104.1,32
20190301|2018-08-23 05:00,23,104,104,103.7,103.7,33
20190301|2018-08-23 05:30,23,103.7,103.85,103.65,103.8,46
20190301|2018-08-23 06:00,23,103.8,104.1,103.8,104.1,31
20190301|2018-08-23 06:30,23,104.05,104.5,103.85,104.25,92
20190301|2018-08-23 07:00,23,104.3,104.55,104,104,109
20190301|2018-08-23 07:30,23,103.95,104.5,103.75,104.4,109
20190301|2018-08-23 08:00,23,104.55,104.55,104.05,104.15,76
20190301|2018-08-23 08:30,23,104.05,104.95,104.05,104.7,163
20190301|2018-08-23 09:00,23,104.6,105.25,104.6,105.1,183
20190301|2018-08-23 09:30,23,105.1,105.15,104.65,104.95,115
20190301|2018-08-23 10:00,23,104.85,105.25,104.85,105.2,131
20190301|2018-08-23 10:30,23,105.15,105.95,105.15,105.6,221
20190301|2018-08-23 11:00,23,105.8,106.25,105.65,105.75,256
20190301|2018-08-23 11:30,23,105.7,106.2,105.5,105.5,151
20190301|2018-08-23 12:00,23,105.45,105.55,104.6,104.75,172
20190301|2018-08-24 03:00,24,105,105.2,104.9,105.2,43
20190301|2018-08-24 03:30,24,105.55,105.8,105.5,105.65,66
20190301|2018-08-24 04:00,24,105.7,105.95,105.7,105.95,9
20190301|2018-08-24 04:30,24,105.9,105.95,105.7,105.7,27
20190301|2018-08-24 05:00,24,105.7,105.7,105.6,105.6,31
20190301|2018-08-24 05:30,24,105.65,105.8,105.65,105.75,27
20190301|2018-08-24 06:00,24,105.8,105.95,105.75,105.75,34
20190301|2018-08-24 06:30,24,105.75,105.95,105.65,105.75,83
20190301|2018-08-24 07:00,24,105.7,106.8,105.6,106.8,372
20190301|2018-08-24 07:30,24,106.85,107.05,106.55,106.9,565
20190301|2018-08-24 08:00,24,106.85,107.6,106.85,107,345
20190301|2018-08-24 08:30,24,107,107.4,106.8,106.9,236
20190301|2018-08-24 09:00,24,106.8,107.8,106.7,107.7,248
20190301|2018-08-24 09:30,24,107.8,108.7,107.8,108.5,530
20190301|2018-08-24 10:00,24,108.5,108.55,108.05,108.1,320
20190301|2018-08-24 10:30,24,108.1,108.5,107.75,107.9,256
20190301|2018-08-24 11:00,24,107.85,107.9,107.15,107.35,286
20190301|2018-08-24 11:30,24,107.35,107.8,106.9,106.9,346
20190301|2018-08-24 12:00,24,106.9,108.15,106.9,108,216
20190301|2018-08-27 06:30,27,108.25,109.4,108.25,109.1,308
20190301|2018-08-27 07:00,27,109.2,109.7,109.2,109.55,240
20190301|2018-08-27 07:30,27,109.6,109.6,108.25,108.6,410
20190301|2018-08-27 08:00,27,108.55,109.3,108.55,109.3,264
20190301|2018-08-27 08:30,27,109.25,109.55,109.15,109.3,146
20190301|2018-08-27 09:00,27,109.3,109.5,108.9,109.4,110
20190301|2018-08-27 09:30,27,109.45,110.05,109.45,109.8,414
20190301|2018-08-27 10:00,27,109.85,110,109.7,109.9,441
20190301|2018-08-27 10:30,27,110,110.2,109.25,109.4,167
20190301|2018-08-27 11:00,27,109.45,109.45,109,109.05,73
20190301|2018-08-27 11:30,27,109,109.35,109,109.1,125
20190301|2018-08-27 12:00,27,109,109.2,108.8,108.95,102
20190301|2018-08-28 03:00,28,108.75,109.45,108.65,109.45,31
20190301|2018-08-28 03:30,28,109.5,109.6,109.5,109.55,10
20190301|2018-08-28 04:00,28,109.5,109.65,109.5,109.65,13
20190301|2018-08-28 04:30,28,109.65,109.8,109.65,109.7,15
20190301|2018-08-28 05:00,28,109.65,109.65,109.4,109.4,36
20190301|2018-08-28 05:30,28,109.5,109.65,109.4,109.6,44
20190301|2018-08-28 06:00,28,109.6,109.6,109.6,109.6,38
20190301|2018-08-28 06:30,28,109.55,109.55,108.95,109.2,113
20190301|2018-08-28 07:00,28,109.2,109.45,108.75,108.85,190
20190301|2018-08-28 07:30,28,108.8,109.45,108.75,109.25,76
20190301|2018-08-28 08:00,28,109.35,109.45,106.8,107,709
20190301|2018-08-28 08:30,28,107.2,107.6,106.85,107.35,414
20190301|2018-08-28 09:00,28,107.35,107.5,106.4,106.75,441
20190301|2018-08-28 09:30,28,106.6,106.9,106.4,106.55,220
20190301|2018-08-28 10:00,28,106.55,107.2,106.55,106.75,195
20190301|2018-08-28 10:30,28,106.7,106.85,106.45,106.6,176
20190301|2018-08-28 11:00,28,106.55,106.65,106.45,106.55,101
20190301|2018-08-28 11:30,28,106.55,106.65,106.05,106.25,282
20190301|2018-08-28 12:00,28,106.25,106.6,106.2,106.5,217
20190301|2018-08-29 03:00,29,106.65,106.7,106.35,106.65,85
20190301|2018-08-29 03:30,29,106.65,106.65,106.5,106.65,33
20190301|2018-08-29 04:00,29,106.65,106.75,106.65,106.75,63
20190301|2018-08-29 04:30,29,106.6,106.6,105.95,106.1,52
20190301|2018-08-29 05:00,29,106.15,106.3,106.15,106.3,32
20190301|2018-08-29 05:30,29,106.4,106.7,106.4,106.7,16
20190301|2018-08-29 06:00,29,106.55,106.7,106.4,106.7,28
20190301|2018-08-29 06:30,29,106.75,106.85,106.15,106.15,219
20190301|2018-08-29 07:00,29,106.1,106.55,106.1,106.1,162
20190301|2018-08-29 07:30,29,106.15,106.85,106.1,106.3,145
20190301|2018-08-29 08:00,29,106.7,107.55,106.5,107,273
20190301|2018-08-29 08:30,29,106.85,107.2,106.7,107.2,192
20190301|2018-08-29 09:00,29,107.15,107.35,106.75,106.85,101
20190301|2018-08-29 09:30,29,106.75,106.75,106.25,106.35,233
20190301|2018-08-29 10:00,29,106.4,106.7,106.3,106.7,98
20190301|2018-08-29 10:30,29,106.65,107,106.5,106.95,164
20190301|2018-08-29 11:00,29,107,107.3,106.95,107.1,233
20190301|2018-08-29 11:30,29,107,107.05,106.7,106.8,46
20190301|2018-08-29 12:00,29,106.8,106.8,106.15,106.2,304
20190301|2018-08-30 03:00,30,106.25,106.35,106.1,106.35,54
20190301|2018-08-30 03:30,30,106.3,106.35,106.05,106.1,50
20190301|2018-08-30 04:00,30,106.1,106.15,105.8,105.95,228
20190301|2018-08-30 04:30,30,105.95,106.15,105.85,106.05,109
20190301|2018-08-30 05:00,30,106.1,106.25,106,106.2,89
20190301|2018-08-30 05:30,30,106.2,106.3,106.2,106.25,12
20190301|2018-08-30 06:00,30,106.15,106.15,106.05,106.1,17
20190301|2018-08-30 06:30,30,106.15,106.25,105.9,106,78
20190301|2018-08-30 07:00,30,105.9,106,105.5,105.65,172
20190301|2018-08-30 07:30,30,105.6,105.65,105.05,105.05,533
20190301|2018-08-30 08:00,30,105.1,105.6,105.1,105.6,357
20190301|2018-08-30 08:30,30,105.6,105.6,104.95,105.1,451
20190301|2018-08-30 09:00,30,105,105.35,104.85,105.15,173
20190301|2018-08-30 09:30,30,105,105.2,104.85,105.05,302
20190301|2018-08-30 10:00,30,105,105.15,104.8,104.9,142
20190301|2018-08-30 10:30,30,104.9,104.95,104.6,104.65,242
20190301|2018-08-30 11:00,30,104.55,104.55,104.05,104.55,711
20190301|2018-08-30 11:30,30,104.6,105.8,104.6,105.8,443
20190301|2018-08-30 12:00,30,105.7,106.3,105.45,106.05,629
20190301|2018-08-31 03:00,31,106.05,106.4,105.9,106.25,87
20190301|2018-08-31 03:30,31,106.3,106.4,106.1,106.15,165
20190301|2018-08-31 04:00,31,106.15,106.2,105.95,106.2,16
20190301|2018-08-31 04:30,31,106.15,106.3,106.1,106.3,14
20190301|2018-08-31 05:00,31,106.35,106.65,106.15,106.25,56
20190301|2018-08-31 05:30,31,106.2,106.5,106.15,106.45,9
20190301|2018-08-31 06:00,31,106.25,106.45,106.05,106.45,39
20190301|2018-08-31 06:30,31,106.5,106.5,105.65,105.65,58
20190301|2018-08-31 07:00,31,105.65,105.85,104.9,105.5,171
20190301|2018-08-31 07:30,31,105.5,105.65,105,105.55,110
20190301|2018-08-31 08:00,31,105.5,106,105.4,105.95,97
20190301|2018-08-31 08:30,31,105.9,106.05,105.35,105.65,149
20190301|2018-08-31 09:00,31,105.65,106.15,105.6,106,152
20190301|2018-08-31 09:30,31,105.95,106.05,105.2,105.45,111
20190301|2018-08-31 10:00,31,105.4,105.45,104.75,104.95,161
20190301|2018-08-31 10:30,31,104.9,105.05,104.65,104.8,134
20190301|2018-08-31 11:00,31,104.85,105.05,104.8,104.85,114
20190301|2018-08-31 11:30,31,104.8,105.8,104.65,105.75,120
20190301|2018-08-31 12:00,31,105.7,106.1,104.65,104.7,323
20190301|2018-09-04 03:00,4,104.6,104.6,104.05,104.55,349
20190301|2018-09-04 03:30,4,104.5,104.8,104.5,104.6,268
20190301|2018-09-04 04:00,4,104.65,104.7,104.55,104.65,142
20190301|2018-09-04 04:30,4,104.65,104.8,104.55,104.55,104
20190301|2018-09-04 05:00,4,104.6,104.6,104.45,104.6,190
20190301|2018-09-04 05:30,4,104.55,104.55,104.3,104.3,53
20190301|2018-09-04 06:00,4,104.35,104.4,103.85,103.95,421
20190301|2018-09-04 06:30,4,104,104.1,103.7,103.7,258
20190301|2018-09-04 07:00,4,103.7,103.95,103.25,103.95,541
20190301|2018-09-04 07:30,4,103.95,104.05,103.45,103.65,265
20190301|2018-09-04 08:00,4,103.6,104,102.85,103,932
20190301|2018-09-04 08:30,4,102.9,102.95,102.05,102.9,1294
20190301|2018-09-04 09:00,4,102.85,103.15,102.65,102.9,253
20190301|2018-09-04 09:30,4,102.85,105.3,102.8,104.8,798
20190301|2018-09-04 10:00,4,104.75,105.15,104.4,104.75,295
20190301|2018-09-04 10:30,4,104.8,105,104.4,104.4,160
20190301|2018-09-04 11:00,4,104.45,104.6,104.15,104.4,119
20190301|2018-09-04 11:30,4,104.45,104.55,104.4,104.5,85
20190301|2018-09-04 12:00,4,104.5,105,104.4,104.75,189
20190301|2018-09-05 03:00,5,104.95,105.05,104.75,104.95,51
20190301|2018-09-05 03:30,5,105.2,106,105.2,105.7,84
20190301|2018-09-05 04:00,5,105.5,105.8,105.5,105.5,41
20190301|2018-09-05 04:30,5,105.5,105.55,105.4,105.4,14
20190301|2018-09-05 05:00,5,105.4,105.45,105.35,105.45,5
20190301|2018-09-05 05:30,5,105.35,105.4,105.2,105.4,10
20190301|2018-09-05 06:00,5,105.45,105.45,105.3,105.3,10
20190301|2018-09-05 06:30,5,105.45,105.65,105.2,105.55,30
20190301|2018-09-05 07:00,5,105.7,105.7,104.85,104.9,145
20190301|2018-09-05 07:30,5,105.05,105.65,105.05,105.5,198
20190301|2018-09-05 08:00,5,105.55,106.35,105.55,105.75,741
20190301|2018-09-05 08:30,5,105.75,105.95,105.55,105.65,131
20190301|2018-09-05 09:00,5,105.7,106.1,105.7,106.05,205
20190301|2018-09-05 09:30,5,106.1,106.7,106.1,106.45,286
20190301|2018-09-05 10:00,5,106.4,106.6,105.85,106.1,699
20190301|2018-09-05 10:30,5,106.05,106.45,106,106.05,95
20190301|2018-09-05 11:00,5,106.2,106.35,106.1,106.25,50
20190301|2018-09-05 11:30,5,106.35,106.95,106.35,106.35,119
20190301|2018-09-05 12:00,5,106.4,107.2,106.4,106.7,278
20190301|2018-09-06 03:00,6,106.75,107.45,106.7,106.85,118
20190301|2018-09-06 03:30,6,106.75,107,106.6,107,25
20190301|2018-09-06 04:00,6,106.85,107.3,106.8,107.05,31
20190301|2018-09-06 04:30,6,107.1,107.1,106.95,106.95,6
20190301|2018-09-06 05:00,6,106.95,106.95,106.8,106.9,26
20190301|2018-09-06 05:30,6,106.8,106.85,106.6,106.6,19
20190301|2018-09-06 06:00,6,106.75,106.8,106.5,106.6,14
20190301|2018-09-06 06:30,6,106.65,106.65,106.25,106.3,42
20190301|2018-09-06 07:00,6,106.3,106.7,106.3,106.6,91
20190301|2018-09-06 07:30,6,106.55,106.55,105.6,105.85,208
20190301|2018-09-06 08:00,6,105.8,105.95,105.5,105.8,82
20190301|2018-09-06 08:30,6,105.8,106.6,105.75,106.15,212
20190301|2018-09-06 09:00,6,106.2,106.3,105.6,105.9,113
20190301|2018-09-06 09:30,6,105.7,106.1,105.7,106,95
20190301|2018-09-06 10:00,6,106,106,105.55,105.85,154
20190301|2018-09-06 10:30,6,105.8,105.9,105.6,105.85,43
20190301|2018-09-06 11:00,6,105.85,105.9,105.75,105.9,34
20190301|2018-09-06 11:30,6,105.95,105.95,105.7,105.7,126
20190301|2018-09-06 12:00,6,105.7,105.75,105.35,105.4,156
20190301|2018-09-07 03:00,7,106.5,106.5,106.15,106.25,84
20190301|2018-09-07 03:30,7,106.1,106.2,106.1,106.2,37
20190301|2018-09-07 04:00,7,106.25,106.4,106.15,106.3,16
20190301|2018-09-07 04:30,7,106.3,106.6,106.3,106.4,26
20190301|2018-09-07 05:00,7,106.4,106.6,106.4,106.5,33
20190301|2018-09-07 05:30,7,106.4,106.75,106.25,106.75,18
20190301|2018-09-07 06:00,7,106.8,107,106.7,106.7,40
20190301|2018-09-07 06:30,7,106.7,106.75,106.4,106.4,54
20190301|2018-09-07 07:00,7,106.5,106.8,106.2,106.65,61
20190301|2018-09-07 07:30,7,106.75,106.75,105.8,106.1,88
20190301|2018-09-07 08:00,7,106.1,106.25,105.4,105.45,214
20190301|2018-09-07 08:30,7,105.45,105.5,104.45,105.45,750
20190301|2018-09-07 09:00,7,105.5,105.95,105.45,105.95,148
20190301|2018-09-07 09:30,7,105.85,106.45,105.85,106.3,168
20190301|2018-09-07 10:00,7,106.35,106.45,105.65,105.9,227
20190301|2018-09-07 10:30,7,105.95,106.25,105.9,106.25,131
20190301|2018-09-07 11:00,7,106.15,106.15,105.6,105.65,86
20190301|2018-09-07 11:30,7,105.65,105.95,105.4,105.9,90
20190301|2018-09-07 12:00,7,105.9,106,105.65,105.95,87
20190301|2018-09-10 03:00,10,105.9,106.05,105.55,106.05,75
20190301|2018-09-10 03:30,10,106.2,106.3,106,106.1,29
20190301|2018-09-10 04:00,10,106,106.1,105.8,106.05,15
20190301|2018-09-10 04:30,10,106,106,106,106,2
20190301|2018-09-10 05:00,10,105.9,105.95,105.85,105.85,5
20190301|2018-09-10 05:30,10,105.75,106,105.65,106,14
20190301|2018-09-10 06:00,10,106.1,106.1,106,106,8
20190301|2018-09-10 06:30,10,106.05,106.05,105.7,105.8,18
20190301|2018-09-10 07:00,10,105.8,106.25,105.8,106.1,77
20190301|2018-09-10 07:30,10,106.2,106.5,105.8,106.1,145
20190301|2018-09-10 08:00,10,106.3,106.55,106,106.25,100
20190301|2018-09-10 08:30,10,106.15,106.2,105.7,106.05,66
20190301|2018-09-10 09:00,10,106.05,106.15,105.85,105.85,106
20190301|2018-09-10 09:30,10,105.75,105.8,105.35,105.35,78
20190301|2018-09-10 10:00,10,105.35,105.55,105.25,105.45,142
20190301|2018-09-10 10:30,10,105.45,105.45,104.9,105.05,139
20190301|2018-09-10 11:00,10,104.9,104.95,104.5,104.85,173
20190301|2018-09-10 11:30,10,104.85,104.9,104.6,104.9,103
20190301|2018-09-10 12:00,10,104.85,104.95,104.5,104.75,234
20190301|2018-09-11 03:00,11,104.7,104.9,104.6,104.85,70
20190301|2018-09-11 03:30,11,104.85,104.95,104.65,104.65,53
20190301|2018-09-11 04:00,11,104.75,104.85,104.6,104.65,66
20190301|2018-09-11 04:30,11,104.6,104.65,104.4,104.55,75
20190301|2018-09-11 05:00,11,104.6,104.8,104.6,104.75,44
20190301|2018-09-11 05:30,11,104.75,104.9,104.75,104.75,14
20190301|2018-09-11 06:00,11,104.85,104.85,104.5,104.65,62
20190301|2018-09-11 06:30,11,104.7,104.8,104.6,104.6,19
20190301|2018-09-11 07:00,11,104.6,104.6,104.05,104.05,737
20190301|2018-09-11 07:30,11,104.1,104.6,104.05,104.4,320
20190301|2018-09-11 08:00,11,104.4,105.2,104.35,104.75,220
20190301|2018-09-11 08:30,11,104.7,104.85,104.4,104.4,159
20190301|2018-09-11 09:00,11,104.35,104.5,104.2,104.2,188
20190301|2018-09-11 09:30,11,104.2,104.25,103.8,103.95,966
20190301|2018-09-11 10:00,11,104,104.05,103.55,103.9,302
20190301|2018-09-11 10:30,11,103.95,104,103.7,103.8,127
20190301|2018-09-11 11:00,11,103.9,104.05,103.8,103.85,43
20190301|2018-09-11 11:30,11,103.85,103.95,103.75,103.8,187
20190301|2018-09-11 12:00,11,103.75,103.85,103.7,103.7,399
20190301|2018-09-11 12:30,11,103.65,103.65,103.65,103.65,5
20190301|2018-09-12 03:00,12,103.85,104.25,103.85,103.85,118
20190301|2018-09-12 03:30,12,103.9,103.95,103.85,103.85,15
20190301|2018-09-12 04:00,12,103.95,103.95,103.8,103.8,23
20190301|2018-09-12 04:30,12,103.7,103.7,103.7,103.7,16
20190301|2018-09-12 05:00,12,103.75,103.8,103.7,103.7,14
20190301|2018-09-12 05:30,12,103.7,103.75,103.65,103.75,19
20190301|2018-09-12 06:00,12,103.65,103.75,103.65,103.65,24
20190301|2018-09-12 06:30,12,103.65,104,103.55,104,100
20190301|2018-09-12 07:00,12,104,104.15,103.65,104.05,232
20190301|2018-09-12 07:30,12,104.05,104.85,104,104.7,258
20190301|2018-09-12 08:00,12,104.7,105.6,104.65,105.05,334
20190301|2018-09-12 08:30,12,105,105.45,105,105.3,177
20190301|2018-09-12 09:00,12,105.35,105.65,105.1,105.4,121
20190301|2018-09-12 09:30,12,105.5,106.05,105.45,105.85,199
20190301|2018-09-12 10:00,12,105.95,106.1,105.75,105.95,127
20190301|2018-09-12 10:30,12,105.95,106.2,105.6,105.7,205
20190301|2018-09-12 11:00,12,105.65,105.7,105.35,105.45,67
20190301|2018-09-12 11:30,12,105.4,105.9,105.4,105.5,74
20190301|2018-09-12 12:00,12,105.45,105.75,105.3,105.65,239
20190301|2018-09-13 03:00,13,105.5,105.65,105.1,105.6,76
20190301|2018-09-13 03:30,13,105.65,105.8,105.45,105.45,53
20190301|2018-09-13 04:00,13,105.45,105.5,105.25,105.3,26
20190301|2018-09-13 04:30,13,105.35,105.45,105.35,105.35,16
20190301|2018-09-13 05:00,13,105.4,105.75,105.4,105.65,142
20190301|2018-09-13 05:30,13,105.6,105.7,105.55,105.7,10
20190301|2018-09-13 06:00,13,105.55,105.8,105.55,105.6,14
20190301|2018-09-13 06:30,13,105.7,105.8,105.3,105.35,29
20190301|2018-09-13 07:00,13,105.35,105.35,104.7,104.9,263
20190301|2018-09-13 07:30,13,104.9,105.1,104.55,105,195
20190301|2018-09-13 08:00,13,104.9,104.95,104.35,104.6,119
20190301|2018-09-13 08:30,13,104.6,104.8,104.45,104.45,101
20190301|2018-09-13 09:00,13,104.55,104.55,103.9,104.15,174
20190301|2018-09-13 09:30,13,104.15,104.2,103.75,103.95,135
20190301|2018-09-13 10:00,13,103.95,104.25,103.95,104.2,115
20190301|2018-09-13 10:30,13,104.15,104.25,103.95,104.05,151
20190301|2018-09-13 11:00,13,104.1,104.3,104,104.25,26
20190301|2018-09-13 11:30,13,104.15,104.2,103.85,103.9,175
20190301|2018-09-13 12:00,13,103.85,104.15,103.8,104,185
20190301|2018-09-14 03:00,14,104.1,104.1,103.55,103.6,135
20190301|2018-09-14 03:30,14,103.6,103.75,103.55,103.75,108
20190301|2018-09-14 04:00,14,103.75,103.85,103.55,103.55,109
20190301|2018-09-14 04:30,14,103.55,103.65,103.55,103.65,14
20190301|2018-09-14 05:00,14,103.75,104,103.75,103.85,67
20190301|2018-09-14 05:30,14,103.9,103.9,103.85,103.85,6
20190301|2018-09-14 06:00,14,103.9,104.15,103.9,104,29
20190301|2018-09-14 06:30,14,104,104.25,103.8,103.8,34
20190301|2018-09-14 07:00,14,103.85,104.15,103.55,103.85,220
20190301|2018-09-14 07:30,14,103.85,103.85,103.05,103.25,730
20190301|2018-09-14 08:00,14,103.25,103.75,103.15,103.65,133
20190301|2018-09-14 08:30,14,103.75,103.8,103.35,103.35,131
20190301|2018-09-14 09:00,14,103.35,103.45,103.15,103.2,69
20190301|2018-09-14 09:30,14,103.2,103.45,103.2,103.4,113
20190301|2018-09-14 10:00,14,103.45,103.6,103.25,103.4,158
20190301|2018-09-14 10:30,14,103.35,103.5,103.2,103.4,51
20190301|2018-09-14 11:00,14,103.4,103.4,103.2,103.3,67
20190301|2018-09-14 11:30,14,103.3,103.45,103.3,103.45,10
20190301|2018-09-14 12:00,14,103.3,103.4,102.95,103.3,316
20190301|2018-09-17 03:00,17,103.1,103.2,102.9,102.95,204
20190301|2018-09-17 03:30,17,102.9,102.9,102.6,102.65,137
20190301|2018-09-17 04:00,17,102.65,102.8,102.65,102.7,41
20190301|2018-09-17 04:30,17,102.75,102.9,102.7,102.75,22
20190301|2018-09-17 05:00,17,102.75,102.75,102.6,102.65,26
20190301|2018-09-17 05:30,17,102.65,102.65,102.4,102.55,53
20190301|2018-09-17 06:00,17,102.6,102.6,102.35,102.6,37
20190301|2018-09-17 06:30,17,102.7,102.75,102.2,102.3,82
20190301|2018-09-17 07:00,17,102.25,102.3,101.7,101.85,655
20190301|2018-09-17 07:30,17,101.8,102.3,101.4,102.2,464
20190301|2018-09-17 08:00,17,102.2,102.65,101.8,102.6,262
20190301|2018-09-17 08:30,17,102.55,102.65,102.05,102.1,352
20190301|2018-09-17 09:00,17,102.1,102.4,101.85,102.25,276
20190301|2018-09-17 09:30,17,102.2,102.2,101.45,101.45,302
20190301|2018-09-17 10:00,17,101.45,101.7,101.4,101.7,240
20190301|2018-09-17 10:30,17,101.65,101.75,101.45,101.75,161
20190301|2018-09-17 11:00,17,101.65,101.8,101.45,101.5,178
20190301|2018-09-17 11:30,17,101.5,101.65,101.35,101.4,352
20190301|2018-09-17 12:00,17,101.35,101.35,100.6,100.6,688
20190301|2018-09-18 03:00,18,100.85,100.9,100.5,100.9,172
20190301|2018-09-18 03:30,18,100.9,100.9,100.15,100.55,174
20190301|2018-09-18 04:00,18,100.7,101.05,100.7,100.9,69
20190301|2018-09-18 04:30,18,100.9,101.05,100.85,101.05,60
20190301|2018-09-18 05:00,18,101.1,101.15,101,101.05,28
20190301|2018-09-18 05:30,18,101.1,101.1,101.05,101.05,3
20190301|2018-09-18 06:00,18,101.05,101.15,101,101.15,28
20190301|2018-09-18 06:30,18,101.25,101.55,101.15,101.5,78
20190301|2018-09-18 07:00,18,101.55,101.6,100.7,101.15,121
20190301|2018-09-18 07:30,18,101.15,101.45,100.8,101.1,213
20190301|2018-09-18 08:00,18,101.1,101.2,100.25,100.45,387
20190301|2018-09-18 08:30,18,100.4,100.4,99.95,100.3,652
20190301|2018-09-18 09:00,18,100.2,100.2,99.25,99.55,657
20190301|2018-09-18 09:30,18,99.5,99.55,98.7,98.85,702
20190301|2018-09-18 10:00,18,98.75,98.9,98.55,98.85,358
20190301|2018-09-18 10:30,18,98.85,99.7,98.8,99.65,446
20190301|2018-09-18 11:00,18,99.7,100.6,99.35,100,202
20190301|2018-09-18 11:30,18,99.95,99.95,99.45,99.6,182
20190301|2018-09-18 12:00,18,99.65,99.65,98.75,99.25,356
20190301|2018-09-19 03:00,19,99.4,99.95,99.3,99.6,136
20190301|2018-09-19 03:30,19,99.55,100.1,99.35,99.6,162
20190301|2018-09-19 04:00,19,99.7,99.8,99.5,99.5,82
20190301|2018-09-19 04:30,19,99.45,99.7,99.45,99.45,49
20190301|2018-09-19 05:00,19,99.35,99.5,99.35,99.4,45
20190301|2018-09-19 05:30,19,99.45,99.45,98.8,99.15,166
20190301|2018-09-19 06:00,19,99.1,99.1,98.65,98.95,115
20190301|2018-09-19 06:30,19,98.95,99.15,98.6,98.8,114
20190301|2018-09-19 07:00,19,98.75,99.25,98.75,98.75,71
20190301|2018-09-19 07:30,19,98.7,99.4,98.65,99.25,105
20190301|2018-09-19 08:00,19,99.2,99.5,99.15,99.25,60
20190301|2018-09-19 08:30,19,99.25,99.6,99.15,99.25,100
20190301|2018-09-19 09:00,19,99.3,99.55,99.1,99.55,87
20190301|2018-09-19 09:30,19,99.55,100.05,99.35,99.9,181
20190301|2018-09-19 10:00,19,99.8,100.2,99.75,100.05,227
20190301|2018-09-19 10:30,19,100,100.3,99.55,99.8,161
20190301|2018-09-19 11:00,19,99.65,100.05,99.65,100,104
20190301|2018-09-19 11:30,19,100,100.5,100,100.3,100
20190301|2018-09-19 12:00,19,100.25,100.55,99.7,99.95,286
20190301|2018-09-20 03:00,20,100.35,100.35,100.05,100.05,22
20190301|2018-09-20 03:30,20,100.35,100.4,100.1,100.1,46
20190301|2018-09-20 04:00,20,100.2,100.25,100.1,100.25,9
20190301|2018-09-20 04:30,20,100.25,100.3,100.15,100.3,11
20190301|2018-09-20 05:00,20,100.15,100.2,100.05,100.2,4
20190301|2018-09-20 05:30,20,100.2,100.65,100.2,100.45,33
20190301|2018-09-20 06:00,20,100.55,100.7,100.5,100.5,33
20190301|2018-09-20 06:30,20,100.55,101.05,100.55,100.95,166
20190301|2018-09-20 07:00,20,100.9,101,100.25,100.6,140
20190301|2018-09-20 07:30,20,100.55,100.7,100.05,100.7,153
20190301|2018-09-20 08:00,20,100.7,100.7,100.15,100.55,179
20190301|2018-09-20 08:30,20,100.6,102.2,100.6,101.7,666
20190301|2018-09-20 09:00,20,101.6,101.8,101.25,101.4,480
20190301|2018-09-20 09:30,20,101.4,102.25,101.35,102.15,481
20190301|2018-09-20 10:00,20,102.25,102.85,102.25,102.45,396
20190301|2018-09-20 10:30,20,102.55,103.1,102.55,103.05,278
20190301|2018-09-20 11:00,20,103.05,103.65,102.95,103.3,388
20190301|2018-09-20 11:30,20,103.3,103.8,103.3,103.7,220
20190301|2018-09-20 12:00,20,103.7,104.05,102.5,102.65,371
20190301|2018-09-21 03:00,21,102.95,103.1,102.55,102.95,168
20190301|2018-09-21 03:30,21,102.85,103.3,102.75,103.2,170
20190301|2018-09-21 04:00,21,103.2,103.35,103.15,103.3,57
20190301|2018-09-21 04:30,21,103.25,103.45,103.15,103.45,76
20190301|2018-09-21 05:00,21,103.4,103.5,103.25,103.4,23
20190301|2018-09-21 05:30,21,103.2,103.25,103.1,103.15,19
20190301|2018-09-21 06:00,21,103.15,103.3,103.15,103.25,24
20190301|2018-09-21 06:30,21,103.3,103.4,103.15,103.15,18
20190301|2018-09-21 07:00,21,103.15,103.8,103.15,103.65,693
20190301|2018-09-21 07:30,21,103.6,104.15,102.8,102.9,693
20190301|2018-09-21 08:00,21,102.9,103.3,102.8,102.9,323
20190301|2018-09-21 08:30,21,102.95,103.6,102.9,103.2,165
20190301|2018-09-21 09:00,21,103.15,103.6,103.15,103.5,136
20190301|2018-09-21 09:30,21,103.5,103.5,102.95,103,162
20190301|2018-09-21 10:00,21,102.9,103,102.5,102.7,407
20190301|2018-09-21 10:30,21,102.55,102.55,101.75,102.35,585
20190301|2018-09-21 11:00,21,102.45,102.85,102.35,102.65,156
20190301|2018-09-21 11:30,21,102.7,103.15,102.55,103.1,167
20190301|2018-09-21 12:00,21,103.15,103.55,103,103.15,192
20190301|2018-09-24 03:00,24,103,103.2,102.75,103.2,75
20190301|2018-09-24 03:30,24,103.15,103.15,102.8,102.95,37
20190301|2018-09-24 04:00,24,102.9,102.9,102.8,102.85,19
20190301|2018-09-24 04:30,24,102.95,103,102.95,102.95,13
20190301|2018-09-24 05:00,24,103,103.05,103,103.05,5
20190301|2018-09-24 05:30,24,103,103,102.7,102.8,17
20190301|2018-09-24 06:00,24,102.9,103.05,102.9,103,10
20190301|2018-09-24 06:30,24,103,103.4,102.85,103.25,130
20190301|2018-09-24 07:00,24,103.3,103.3,102.3,102.6,190
20190301|2018-09-24 07:30,24,102.55,102.55,102.1,102.4,125
20190301|2018-09-24 08:00,24,102.4,102.95,102.3,102.7,145
20190301|2018-09-24 08:30,24,102.8,102.9,102.25,102.4,109
20190301|2018-09-24 09:00,24,102.35,103.15,102.3,102.85,128
20190301|2018-09-24 09:30,24,102.6,102.75,102.45,102.75,72
20190301|2018-09-24 10:00,24,102.6,103.05,102.45,102.75,156
20190301|2018-09-24 10:30,24,102.7,102.75,102.5,102.65,82
20190301|2018-09-24 11:00,24,102.55,102.6,102.25,102.6,133
20190301|2018-09-24 11:30,24,102.65,102.9,102.4,102.55,81
20190301|2018-09-24 12:00,24,102.45,102.45,101.3,101.4,269
20190301|2018-09-25 03:00,25,101.1,101.2,100.8,101,113
20190301|2018-09-25 03:30,25,101.1,101.2,101,101.1,44
20190301|2018-09-25 04:00,25,101,101.1,100.85,100.95,62
20190301|2018-09-25 04:30,25,101,101.05,100.9,100.95,26
20190301|2018-09-25 05:00,25,101,101.05,101,101.05,18
20190301|2018-09-25 05:30,25,101.05,101.05,100.85,100.85,13
20190301|2018-09-25 06:00,25,100.8,100.9,100.75,100.9,75
20190301|2018-09-25 06:30,25,100.8,100.95,100.6,100.75,94
20190301|2018-09-25 07:00,25,100.75,100.85,100.45,100.5,468
20190301|2018-09-25 07:30,25,100.45,100.6,100,100.6,439
20190301|2018-09-25 08:00,25,100.55,100.8,100.35,100.45,316
20190301|2018-09-25 08:30,25,100.5,100.7,100.3,100.65,238
20190301|2018-09-25 09:00,25,100.6,101.35,100.45,101.1,492
20190301|2018-09-25 09:30,25,101.15,101.45,100.85,101.15,273
20190301|2018-09-25 10:00,25,101.1,101.15,100.9,101.05,79
20190301|2018-09-25 10:30,25,101.1,101.3,101.05,101.25,93
20190301|2018-09-25 11:00,25,101.25,101.3,100.95,100.95,145
20190301|2018-09-25 11:30,25,101,101.1,100.5,100.55,147
20190301|2018-09-25 12:00,25,100.6,100.9,100.45,100.5,300
20190301|2018-09-26 03:00,26,100.55,100.95,100.55,100.85,39
20190301|2018-09-26 03:30,26,100.85,100.85,100.75,100.8,35
20190301|2018-09-26 04:00,26,100.7,100.8,100.5,100.75,64
20190301|2018-09-26 04:30,26,100.75,100.8,100.75,100.75,62
20190301|2018-09-26 05:00,26,100.75,101,100.75,101,32
20190301|2018-09-26 05:30,26,100.95,100.95,100.7,100.75,54
20190301|2018-09-26 06:00,26,100.75,100.8,100.55,100.6,61
20190301|2018-09-26 06:30,26,100.6,100.6,100.45,100.5,59
20190301|2018-09-26 07:00,26,100.55,100.55,100.1,100.55,86
20190301|2018-09-26 07:30,26,100.5,100.95,100.45,100.65,208
20190301|2018-09-26 08:00,26,100.65,101,100.55,100.8,62
20190301|2018-09-26 08:30,26,100.8,101.35,100.6,100.85,171
20190301|2018-09-26 09:00,26,101.05,101.65,100.85,101.5,186
20190301|2018-09-26 09:30,26,101.65,101.8,101.35,101.35,96
20190301|2018-09-26 10:00,26,101.4,101.9,101.4,101.85,96
20190301|2018-09-26 10:30,26,101.75,101.95,101.6,101.95,156
20190301|2018-09-26 11:00,26,101.85,101.9,101.55,101.7,88
20190301|2018-09-26 11:30,26,101.65,101.65,101.35,101.4,66
20190301|2018-09-26 12:00,26,101.4,101.55,100.9,101.15,195
20190301|2018-09-27 03:00,27,101.05,101.05,100.8,100.85,58
20190301|2018-09-27 03:30,27,100.85,100.9,100.8,100.8,34
20190301|2018-09-27 04:00,27,100.8,101,100.8,100.9,11
20190301|2018-09-27 04:30,27,101,101,100.95,100.95,13
20190301|2018-09-27 05:00,27,100.95,101,100.95,101,5
20190301|2018-09-27 05:30,27,101.1,101.15,100.95,101.15,7
20190301|2018-09-27 06:00,27,101.15,101.25,101.05,101.15,47
20190301|2018-09-27 06:30,27,101.15,101.4,100.95,101,68
20190301|2018-09-27 07:00,27,100.95,100.95,100.45,100.6,167
20190301|2018-09-27 07:30,27,100.75,100.8,100.3,100.3,220
20190301|2018-09-27 08:00,27,100.35,100.85,100.3,100.75,155
20190301|2018-09-27 08:30,27,100.8,101.2,100.7,100.9,250
20190301|2018-09-27 09:00,27,100.9,102.4,100.75,102.25,397
20190301|2018-09-27 09:30,27,102.25,102.7,102,102.6,343
20190301|2018-09-27 10:00,27,102.65,102.7,102.2,102.3,267
20190301|2018-09-27 10:30,27,102.35,102.55,102.2,102.25,168
20190301|2018-09-27 11:00,27,102.25,102.25,102.15,102.25,113
20190301|2018-09-27 11:30,27,102.2,102.85,102.2,102.8,113
20190301|2018-09-27 12:00,27,102.9,102.9,102.4,102.6,239
20190301|2018-09-28 03:00,28,102.6,103.1,102.45,103.1,45
20190301|2018-09-28 03:30,28,103.1,103.2,103.05,103.05,40
20190301|2018-09-28 04:00,28,103.1,103.25,103.1,103.25,43
20190301|2018-09-28 04:30,28,103.25,103.3,103.1,103.2,125
20190301|2018-09-28 05:00,28,103.2,103.2,102.3,102.3,145
20190301|2018-09-28 05:30,28,102.3,102.65,102.2,102.55,99
20190301|2018-09-28 06:00,28,102.55,102.8,102.5,102.7,63
20190301|2018-09-28 06:30,28,102.7,102.9,102.5,102.9,28
20190301|2018-09-28 07:00,28,102.85,103,102.4,102.5,139
20190301|2018-09-28 07:30,28,102.5,102.9,102.15,102.9,219
20190301|2018-09-28 08:00,28,102.85,103.05,102.75,102.9,224
20190301|2018-09-28 08:30,28,102.95,104.5,102.9,104.5,715
20190301|2018-09-28 09:00,28,104.45,105.15,104.45,104.85,752
20190301|2018-09-28 09:30,28,104.85,105.9,104.8,105.8,497
20190301|2018-09-28 10:00,28,105.85,106.35,105.65,105.9,697
20190301|2018-09-28 10:30,28,105.85,106.4,105.85,106.2,223
20190301|2018-09-28 11:00,28,106.2,106.85,106.15,106.55,377
20190301|2018-09-28 11:30,28,106.45,106.65,106.05,106.1,378
20190301|2018-09-28 12:00,28,106,106,105.55,105.85,339
20190301|2018-10-01 03:00,1,105.55,105.85,105.35,105.75,113
20190301|2018-10-01 03:30,1,105.85,105.85,105.45,105.5,37
20190301|2018-10-01 04:00,1,105.4,106.05,105.4,105.95,17
20190301|2018-10-01 04:30,1,105.95,106.3,105.95,106.3,77
20190301|2018-10-01 05:00,1,106.2,106.85,106.2,106.8,178
20190301|2018-10-01 05:30,1,106.65,106.65,106.5,106.5,87
20190301|2018-10-01 06:00,1,106.55,106.55,106.05,106.1,93
20190301|2018-10-01 06:30,1,106.05,106.2,105.5,105.75,83
20190301|2018-10-01 07:00,1,105.65,106.3,105.1,105.25,331
20190301|2018-10-01 07:30,1,105.25,105.9,104.85,105.5,362
20190301|2018-10-01 08:00,1,105.55,106.15,105.05,106.05,379
20190301|2018-10-01 08:30,1,106.15,106.7,105.95,106.45,293
20190301|2018-10-01 09:00,1,106.4,106.4,105.45,105.85,213
20190301|2018-10-01 09:30,1,105.95,105.95,105.2,105.7,112
20190301|2018-10-01 10:00,1,105.65,105.8,105.3,105.75,136
20190301|2018-10-01 10:30,1,105.7,105.95,105.3,105.4,101
20190301|2018-10-01 11:00,1,105.35,105.85,105.25,105.85,82
20190301|2018-10-01 11:30,1,105.75,106.2,105.75,106,72
20190301|2018-10-01 12:00,1,106,106,105.25,105.5,523
20190301|2018-10-02 03:00,2,105.55,105.55,105.25,105.45,58
20190301|2018-10-02 03:30,2,105.4,105.4,105.2,105.2,22
20190301|2018-10-02 04:00,2,105.1,105.1,104.5,104.85,82
20190301|2018-10-02 04:30,2,105.05,105.15,105.05,105.15,6
20190301|2018-10-02 05:00,2,105.05,105.45,104.95,105.45,35
20190301|2018-10-02 05:30,2,105.5,105.55,105.25,105.4,28
20190301|2018-10-02 06:00,2,105.3,105.6,105.2,105.55,23
20190301|2018-10-02 06:30,2,105.5,105.85,105.5,105.75,55
20190301|2018-10-02 07:00,2,105.7,108.05,105.6,107.7,880
20190301|2018-10-02 07:30,2,107.7,108,107.3,107.6,397
20190301|2018-10-02 08:00,2,107.65,109.15,107.65,108.75,621
20190301|2018-10-02 08:30,2,108.8,109.3,108.5,109.25,363
20190301|2018-10-02 09:00,2,109.2,109.75,108.7,108.75,775
20190301|2018-10-02 09:30,2,108.85,109.8,108.8,109.75,390
20190301|2018-10-02 10:00,2,109.7,110.55,109.55,110.5,476
20190301|2018-10-02 10:30,2,110.45,110.65,110.25,110.45,363
20190301|2018-10-02 11:00,2,110.4,110.85,110.15,110.7,328
20190301|2018-10-02 11:30,2,110.5,111.25,110.5,111.1,344
20190301|2018-10-02 12:00,2,111.05,111.55,110.55,111.4,701
20190301|2018-10-03 03:00,3,111.3,111.55,110.7,111.55,206
20190301|2018-10-03 03:30,3,111.6,111.6,111.3,111.3,74
20190301|2018-10-03 04:00,3,111.3,111.3,110.85,111,79
20190301|2018-10-03 04:30,3,111.05,111.3,111.05,111.15,91
20190301|2018-10-03 05:00,3,111.2,111.2,110.95,111,41
20190301|2018-10-03 05:30,3,110.95,111.4,110.9,111.25,203
20190301|2018-10-03 06:00,3,111.3,111.75,111.1,111.55,122
20190301|2018-10-03 06:30,3,111.5,112.35,111.45,112.3,220
20190301|2018-10-03 07:00,3,112.3,113.15,112.25,112.85,829
20190301|2018-10-03 07:30,3,112.85,113.4,112.1,113.25,656
20190301|2018-10-03 08:00,3,113.25,113.55,112.9,113.25,362
20190301|2018-10-03 08:30,3,113.3,114.15,112.6,112.7,1037
20190301|2018-10-03 09:00,3,112.75,113,112.45,112.65,289
20190301|2018-10-03 09:30,3,112.7,112.7,110.75,111.35,596
20190301|2018-10-03 10:00,3,111.35,112.05,111.35,111.65,326
20190301|2018-10-03 10:30,3,111.65,111.9,111.25,111.5,235
20190301|2018-10-03 11:00,3,111.45,111.85,110.15,110.2,403
20190301|2018-10-03 11:30,3,110.45,111.15,110,110.9,346
20190301|2018-10-03 12:00,3,110.95,110.95,109.85,109.95,438
20190301|2018-10-04 03:00,4,109.5,109.7,109.05,109.1,187
20190301|2018-10-04 03:30,4,109.15,109.15,108.5,108.6,245
20190301|2018-10-04 04:00,4,108.6,109.35,108.6,109.35,62
20190301|2018-10-04 04:30,4,109.35,109.4,109.1,109.35,40
20190301|2018-10-04 05:00,4,109.45,109.7,109.45,109.7,45
20190301|2018-10-04 05:30,4,109.65,109.7,109.3,109.35,22
20190301|2018-10-04 06:00,4,109.35,109.35,108.45,108.45,110
20190301|2018-10-04 06:30,4,108.5,109.25,108.25,109.2,145
20190301|2018-10-04 07:00,4,109.25,110.3,109.2,109.35,415
20190301|2018-10-04 07:30,4,109.4,111.75,109.4,111.25,523
20190301|2018-10-04 08:00,4,111.25,111.85,110.7,110.9,278
20190301|2018-10-04 08:30,4,111,111.65,110.7,111.3,317
20190301|2018-10-04 09:00,4,111.4,111.6,111.2,111.25,190
20190301|2018-10-04 09:30,4,111.3,111.9,111.3,111.8,250
20190301|2018-10-04 10:00,4,111.75,112.2,111.2,111.45,375
20190301|2018-10-04 10:30,4,111.3,111.6,111.1,111.2,164
20190301|2018-10-04 11:00,4,111.25,111.5,110.2,110.4,197
20190301|2018-10-04 11:30,4,110.5,111.1,110.5,111.1,126
20190301|2018-10-04 12:00,4,111.15,111.25,110.1,110.25,260
20190301|2018-10-05 03:00,5,110.55,111.3,110.2,110.85,97
20190301|2018-10-05 03:30,5,110.75,110.95,110.5,110.95,43
20190301|2018-10-05 04:00,5,110.95,111.25,110.95,111.2,84
20190301|2018-10-05 04:30,5,111.25,111.3,111.05,111.05,11
20190301|2018-10-05 05:00,5,111,111.5,111,111.4,64
20190301|2018-10-05 05:30,5,111.1,111.45,111,111.3,27
20190301|2018-10-05 06:00,5,111.2,111.5,111.2,111.2,48
20190301|2018-10-05 06:30,5,111.2,111.5,111.15,111.15,213
20190301|2018-10-05 07:00,5,111.25,112.35,111.25,112.05,420
20190301|2018-10-05 07:30,5,112.1,112.3,111.65,112.3,449
20190301|2018-10-05 08:00,5,112.3,112.8,112.25,112.35,392
20190301|2018-10-05 08:30,5,112.25,112.3,111.4,111.4,402
20190301|2018-10-05 09:00,5,111.65,112,111.4,111.8,348
20190301|2018-10-05 09:30,5,111.8,112,111.2,112,415
20190301|2018-10-05 10:00,5,111.9,112.2,111.75,111.95,261
20190301|2018-10-05 10:30,5,111.9,112.25,111.85,112.1,178
20190301|2018-10-05 11:00,5,112.05,112.4,112,112.2,190
20190301|2018-10-05 11:30,5,112.3,112.6,112.05,112.15,110
20190301|2018-10-05 12:00,5,112,112.6,111.8,112.6,389
20190301|2018-10-08 03:00,8,113.7,115.4,113.7,114.65,733
20190301|2018-10-08 03:30,8,114.6,114.6,113.85,114.4,219
20190301|2018-10-08 04:00,8,114.5,114.5,114.15,114.35,41
20190301|2018-10-08 04:30,8,114.5,114.75,114.5,114.75,79
20190301|2018-10-08 05:00,8,114.8,114.8,114.55,114.65,77
20190301|2018-10-08 05:30,8,114.65,114.7,114.55,114.55,34
20190301|2018-10-08 06:00,8,114.6,115,114.55,114.95,41
20190301|2018-10-08 06:30,8,114.95,115.7,114.95,115.5,207
20190301|2018-10-08 07:00,8,115.55,116.15,115.25,115.75,719
20190301|2018-10-08 07:30,8,115.65,116.35,115.4,116.05,634
20190301|2018-10-08 08:00,8,116.05,116.2,115.05,115.1,675
20190301|2018-10-08 08:30,8,115.1,115.65,115.1,115.5,249
20190301|2018-10-08 09:00,8,115.4,115.4,114.6,115.05,254
20190301|2018-10-08 09:30,8,115.1,115.1,114.1,114.75,251
20190301|2018-10-08 10:00,8,114.8,115,114.25,114.3,176
20190301|2018-10-08 10:30,8,114.45,114.7,114.3,114.55,169
20190301|2018-10-08 11:00,8,114.5,115,114.5,114.95,127
20190301|2018-10-08 11:30,8,114.95,115,114.8,114.9,511
20190301|2018-10-08 12:00,8,115,115.5,114.95,115.5,560
20190301|2018-10-09 03:00,9,115.5,115.8,115.05,115.2,151
20190301|2018-10-09 03:30,9,115,115.5,114.95,115.35,141
20190301|2018-10-09 04:00,9,115.35,115.6,115.35,115.6,46
20190301|2018-10-09 04:30,9,115.45,115.6,115.35,115.55,149
20190301|2018-10-09 05:00,9,115.55,115.85,115.55,115.75,98
20190301|2018-10-09 05:30,9,115.7,115.75,115.5,115.75,69
20190301|2018-10-09 06:00,9,115.85,115.85,115.15,115.3,169
20190301|2018-10-09 06:30,9,115.25,115.35,114.6,114.7,160
20190301|2018-10-09 07:00,9,114.75,115.3,114.7,115.1,397
20190301|2018-10-09 07:30,9,115.1,115.7,115.1,115.4,456
20190301|2018-10-09 08:00,9,115.3,115.55,114.5,114.7,363
20190301|2018-10-09 08:30,9,114.65,115.05,114.65,114.85,205
20190301|2018-10-09 09:00,9,114.9,115.6,114.85,115.55,386
20190301|2018-10-09 09:30,9,115.55,115.8,115.35,115.55,273
20190301|2018-10-09 10:00,9,115.5,115.7,115.3,115.45,370
20190301|2018-10-09 10:30,9,115.55,115.75,115.55,115.6,180
20190301|2018-10-09 11:00,9,115.65,116.2,115.65,116.05,309
20190301|2018-10-09 11:30,9,116.05,116.4,115.9,115.95,298
20190301|2018-10-09 12:00,9,116,116.9,115.8,116.85,599
20190301|2018-10-10 03:00,10,117,117.45,116.85,116.9,115
20190301|2018-10-10 03:30,10,116.85,117.1,116.85,117.05,53
20190301|2018-10-10 04:00,10,117.05,117.1,117,117.1,30
20190301|2018-10-10 04:30,10,117.1,117.35,117.05,117.35,67
20190301|2018-10-10 05:00,10,117.35,117.6,117.35,117.35,104
20190301|2018-10-10 05:30,10,117.3,117.5,117.2,117.25,142
20190301|2018-10-10 06:00,10,117.25,117.3,117.05,117.15,226
20190301|2018-10-10 06:30,10,117.2,117.3,117.1,117.25,124
20190301|2018-10-10 07:00,10,117.35,117.65,116.6,116.7,779
20190301|2018-10-10 07:30,10,116.75,116.75,115.7,116.4,448
20190301|2018-10-10 08:00,10,116.55,117.15,116.55,116.6,364
20190301|2018-10-10 08:30,10,116.65,116.9,114.9,114.9,755
20190301|2018-10-10 09:00,10,114.9,115.3,114.6,114.8,425
20190301|2018-10-10 09:30,10,114.75,115.9,114.75,115.7,253
20190301|2018-10-10 10:00,10,115.75,116.2,115.5,116.1,112
20190301|2018-10-10 10:30,10,116.1,116.15,115.6,116.05,118
20190301|2018-10-10 11:00,10,116.15,116.45,116.1,116.3,187
20190301|2018-10-10 11:30,10,116.2,116.35,116.05,116.1,135
20190301|2018-10-10 12:00,10,116.1,116.1,115.3,115.35,455
20190301|2018-10-11 03:00,11,115.1,115.1,113.6,113.6,298
20190301|2018-10-11 03:30,11,113.75,113.9,113.45,113.5,138
20190301|2018-10-11 04:00,11,113.5,113.65,113.45,113.6,88
20190301|2018-10-11 04:30,11,113.65,113.75,113.55,113.55,30
20190301|2018-10-11 05:00,11,113.55,113.7,113.55,113.65,67
20190301|2018-10-11 05:30,11,113.7,113.95,113.6,113.6,115
20190301|2018-10-11 06:00,11,113.65,113.95,113.65,113.85,73
20190301|2018-10-11 06:30,11,113.9,114.25,113.85,114.15,101
20190301|2018-10-11 07:00,11,114.2,115.05,114.2,115,340
20190301|2018-10-11 07:30,11,115.05,115.45,114.7,114.7,404
20190301|2018-10-11 08:00,11,114.7,115.3,114.7,114.85,312
20190301|2018-10-11 08:30,11,114.8,115.4,114.75,115.3,260
20190301|2018-10-11 09:00,11,115.25,116.35,115.1,116.25,422
20190301|2018-10-11 09:30,11,116.2,116.9,116.2,116.55,458
20190301|2018-10-11 10:00,11,116.65,116.65,115.95,116.05,325
20190301|2018-10-11 10:30,11,115.95,116.8,115.95,116.75,385
20190301|2018-10-11 11:00,11,116.8,117.05,116.55,116.9,201
20190301|2018-10-11 11:30,11,116.85,116.9,116.1,116.25,261
20190301|2018-10-11 12:00,11,116.3,116.8,116.05,116.8,220
20190301|2018-10-12 03:00,12,116.9,117.45,116.9,117.05,98
20190301|2018-10-12 03:30,12,116.95,117.25,116.8,117.25,54
20190301|2018-10-12 04:00,12,117.2,117.2,116.9,117,38
20190301|2018-10-12 04:30,12,117,117.05,116.95,117.05,32
20190301|2018-10-12 05:00,12,116.95,117.15,116.95,116.95,26
20190301|2018-10-12 05:30,12,117,117,116.9,116.9,16
20190301|2018-10-12 06:00,12,116.95,117.25,116.95,117.25,41
20190301|2018-10-12 06:30,12,117.2,117.35,117,117.2,40
20190301|2018-10-12 07:00,12,117.25,117.65,116.25,116.5,750
20190301|2018-10-12 07:30,12,116.4,117.65,116.15,117.25,536
20190301|2018-10-12 08:00,12,117.25,117.8,117.05,117.75,251
20190301|2018-10-12 08:30,12,117.8,118.65,117.8,118.6,766
20190301|2018-10-12 09:00,12,118.6,118.7,118.1,118.3,396
20190301|2018-10-12 09:30,12,118.3,118.8,118.3,118.75,250
20190301|2018-10-12 10:00,12,118.65,119.25,118.65,118.85,363
20190301|2018-10-12 10:30,12,118.95,119.15,118.8,119.05,220
20190301|2018-10-12 11:00,12,119.05,119.55,118.95,119.4,395
20190301|2018-10-12 11:30,12,119.35,119.65,119.35,119.5,318
20190301|2018-10-12 12:00,12,119.45,120.3,119.45,119.9,677
20190301|2018-10-15 03:00,15,120.5,122.25,120.4,120.95,484
20190301|2018-10-15 03:30,15,121,121.25,120.75,121,174
20190301|2018-10-15 04:00,15,121.1,121.65,121.1,121.45,38
20190301|2018-10-15 04:30,15,121.5,121.65,121.35,121.65,50
20190301|2018-10-15 05:00,15,121.55,121.75,121.5,121.65,25
20190301|2018-10-15 05:30,15,121.7,121.85,121.5,121.5,49
20190301|2018-10-15 06:00,15,121.4,121.65,121.3,121.3,71
20190301|2018-10-15 06:30,15,121.35,121.6,121.35,121.4,134
20190301|2018-10-15 07:00,15,121.45,121.85,120.95,121,355
20190301|2018-10-15 07:30,15,120.95,121.6,120.5,121.5,384
20190301|2018-10-15 08:00,15,121.4,121.85,121.25,121.7,226
20190301|2018-10-15 08:30,15,121.8,122.1,121.4,121.45,578
20190301|2018-10-15 09:00,15,121.45,121.9,120.8,121.9,431
20190301|2018-10-15 09:30,15,121.9,122.8,121.9,122.7,509
20190301|2018-10-15 10:00,15,122.85,123.1,122.25,122.3,700
20190301|2018-10-15 10:30,15,122.35,122.7,122.1,122.65,345
20190301|2018-10-15 11:00,15,122.6,122.95,122.45,122.85,191
20190301|2018-10-15 11:30,15,122.95,123.2,122.6,122.75,297
20190301|2018-10-15 12:00,15,122.8,123.05,122.5,122.7,519
20190301|2018-10-16 03:00,16,123.15,123.55,121.7,121.9,329
20190301|2018-10-16 03:30,16,121.75,122.35,121.4,122.1,171
20190301|2018-10-16 04:00,16,122.05,122.05,121.5,121.55,234
20190301|2018-10-16 04:30,16,121.55,122.1,121.5,122.05,89
20190301|2018-10-16 05:00,16,122.1,122.1,121.5,121.65,256
20190301|2018-10-16 05:30,16,121.6,121.85,120.5,121.05,366
20190301|2018-10-16 06:00,16,121,121.4,121,121.4,92
20190301|2018-10-16 06:30,16,121.45,122.2,121.45,122.2,171
20190301|2018-10-16 07:00,16,122.25,123.6,122.1,123.2,546
20190301|2018-10-16 07:30,16,123.2,123.3,122.55,123.05,282
20190301|2018-10-16 08:00,16,123,123.45,122.9,123.05,293
20190301|2018-10-16 08:30,16,123,123.6,122,122.1,734
20190301|2018-10-16 09:00,16,122.05,122.7,121.65,121.7,220
20190301|2018-10-16 09:30,16,121.6,122.3,121.35,122.2,274
20190301|2018-10-16 10:00,16,122.25,122.35,121.85,122.05,311
20190301|2018-10-16 10:30,16,122,122.1,121.65,121.7,323
20190301|2018-10-16 11:00,16,121.7,122.3,121.7,122.15,498
20190301|2018-10-16 11:30,16,122.1,122.3,121.95,122.1,284
20190301|2018-10-16 12:00,16,122.1,122.2,121,121.1,408
20190301|2018-10-17 03:00,17,120.95,121.15,120.65,120.85,144
20190301|2018-10-17 03:30,17,120.7,120.9,120.65,120.75,51
20190301|2018-10-17 04:00,17,120.8,121.65,120.8,121.65,100
20190301|2018-10-17 04:30,17,121.6,122.05,121.55,122,71
20190301|2018-10-17 05:00,17,121.8,122.05,121.8,122,38
20190301|2018-10-17 05:30,17,122.05,122.3,121.8,121.8,86
20190301|2018-10-17 06:00,17,121.75,121.8,121.25,121.5,137
20190301|2018-10-17 06:30,17,121.5,122.05,121.45,121.55,137
20190301|2018-10-17 07:00,17,121.5,122.1,121.4,121.85,343
20190301|2018-10-17 07:30,17,121.85,122.55,121.85,122.4,309
20190301|2018-10-17 08:00,17,122.45,123,122.45,122.55,453
20190301|2018-10-17 08:30,17,122.7,124.7,122.65,124.45,1104
20190301|2018-10-17 09:00,17,124.5,124.95,124.15,124.8,534
20190301|2018-10-17 09:30,17,124.75,125.35,124.55,125,557
20190301|2018-10-17 10:00,17,125,125.85,124.9,125.75,1054
20190301|2018-10-17 10:30,17,125.75,125.8,125.1,125.2,631
20190301|2018-10-17 11:00,17,125.2,125.65,125.15,125.3,509
20190301|2018-10-17 11:30,17,125.35,126.45,125.35,126.05,642
20190301|2018-10-17 12:00,17,126.1,126.6,125.95,126.05,790
20190301|2018-10-18 03:00,18,126.25,127.4,125.9,127.3,429
20190301|2018-10-18 03:30,18,127.25,127.3,126.75,127.15,281
20190301|2018-10-18 04:00,18,127.1,127.1,126.7,127.05,103
20190301|2018-10-18 04:30,18,126.95,127.45,126.95,127.2,78
20190301|2018-10-18 05:00,18,127.25,127.9,127.25,127.6,155
20190301|2018-10-18 05:30,18,127.7,127.95,127.6,127.6,46
20190301|2018-10-18 06:00,18,127.6,127.65,125.6,125.7,719
20190301|2018-10-18 06:30,18,125.75,126.6,124.65,126.5,487
20190301|2018-10-18 07:00,18,126.55,126.9,125.3,125.3,346
20190301|2018-10-18 07:30,18,125.4,126.1,125.15,125.7,353
20190301|2018-10-18 08:00,18,125.7,126.4,125.7,126.35,333
20190301|2018-10-18 08:30,18,126.45,126.7,125.95,126.35,673
20190301|2018-10-18 09:00,18,126.4,126.75,126.2,126.75,455
20190301|2018-10-18 09:30,18,126.85,127.05,126.35,126.45,387
20190301|2018-10-18 10:00,18,126.45,126.45,125.1,125.5,459
20190301|2018-10-18 10:30,18,125.5,125.8,125.5,125.65,102
20190301|2018-10-18 11:00,18,125.6,125.95,125.5,125.95,189
20190301|2018-10-18 11:30,18,125.95,126.3,125.9,126.1,265
20190301|2018-10-18 12:00,18,125.95,126.25,125.75,125.85,601
20190301|2018-10-19 03:00,19,125.45,125.5,125.1,125.4,190
20190301|2018-10-19 03:30,19,125.3,125.45,125.15,125.4,108
20190301|2018-10-19 04:00,19,125.4,125.5,124.95,125.15,59
20190301|2018-10-19 04:30,19,125.15,125.7,125.15,125.7,86
20190301|2018-10-19 05:00,19,125.75,125.8,125.7,125.8,24
20190301|2018-10-19 05:30,19,125.8,125.8,125.65,125.7,38
20190301|2018-10-19 06:00,19,125.75,125.8,125.7,125.75,12
20190301|2018-10-19 06:30,19,125.75,126.85,125.7,126.8,180
20190301|2018-10-19 07:00,19,126.8,129.2,126.8,128.6,1349
20190301|2018-10-19 07:30,19,128.55,128.7,126.25,126.3,948
20190301|2018-10-19 08:00,19,126.3,126.55,124.65,125.4,958
20190301|2018-10-19 08:30,19,125.3,127.5,125.2,127,343
20190301|2018-10-19 09:00,19,127,127.5,126.4,126.7,302
20190301|2018-10-19 09:30,19,126.7,127.15,126.4,126.9,382
20190301|2018-10-19 10:00,19,126.75,126.75,125.75,125.9,273
20190301|2018-10-19 10:30,19,126,126.3,125.8,125.95,221
20190301|2018-10-19 11:00,19,125.95,125.95,125.2,125.9,433
20190301|2018-10-19 11:30,19,125.85,126.05,125.4,126,211
20190301|2018-10-19 12:00,19,126.05,126.65,125.4,125.5,349
20190301|2018-10-22 03:00,22,125.8,125.8,125.25,125.25,117
20190301|2018-10-22 03:30,22,125.25,125.25,124.75,125.15,184
20190301|2018-10-22 04:00,22,125.1,125.3,124.85,124.85,52
20190301|2018-10-22 04:30,22,124.95,125.15,123.85,123.9,278
20190301|2018-10-22 05:00,22,123.85,123.85,123.35,123.7,478
20190301|2018-10-22 05:30,22,123.7,124.45,123.65,124.3,185
20190301|2018-10-22 06:00,22,124.3,124.5,123.9,124.25,54
20190301|2018-10-22 06:30,22,124.45,124.75,124.35,124.7,96
20190301|2018-10-22 07:00,22,124.75,125.45,124.75,125.15,198
20190301|2018-10-22 07:30,22,125.1,125.85,124.5,124.65,412
20190301|2018-10-22 08:00,22,124.7,125.45,124.7,125.15,218
20190301|2018-10-22 08:30,22,125.05,125.4,124.65,125.35,249
20190301|2018-10-22 09:00,22,125.3,125.4,124.8,124.85,364
20190301|2018-10-22 09:30,22,124.75,125.1,124.35,124.9,225
20190301|2018-10-22 10:00,22,124.95,125.1,124,124,265
20190301|2018-10-22 10:30,22,124.05,124.6,123.65,123.7,150
20190301|2018-10-22 11:00,22,123.6,124.3,123.45,123.5,425
20190301|2018-10-22 11:30,22,123.5,123.6,122.25,122.4,651
20190301|2018-10-22 12:00,22,122.5,123,121.2,121.3,575
20190301|2018-10-23 03:00,23,121.35,121.4,120.2,121.3,322
20190301|2018-10-23 03:30,23,121.2,121.2,120.6,120.6,139
20190301|2018-10-23 04:00,23,120.55,120.9,120.35,120.85,74
20190301|2018-10-23 04:30,23,120.8,121.05,120.8,121.05,38
20190301|2018-10-23 05:00,23,121.2,122.2,121.2,121.95,96
20190301|2018-10-23 05:30,23,122,122.15,121.3,121.3,76
20190301|2018-10-23 06:00,23,121.3,121.8,121.2,121.45,44
20190301|2018-10-23 06:30,23,121.6,122.6,121.55,121.95,118
20190301|2018-10-23 07:00,23,121.95,123.3,121.9,123.2,364
20190301|2018-10-23 07:30,23,123.25,123.65,122.75,122.75,410
20190301|2018-10-23 08:00,23,122.75,123.1,122.1,122.3,240
20190301|2018-10-23 08:30,23,122.4,122.4,121.1,121.75,472
20190301|2018-10-23 09:00,23,121.95,122.05,121.2,121.7,182
20190301|2018-10-23 09:30,23,121.8,123.1,121.8,122.85,357
20190301|2018-10-23 10:00,23,122.85,124.8,122.75,124.5,971
20190301|2018-10-23 10:30,23,124.55,125.35,124.3,125.15,608
20190301|2018-10-23 11:00,23,125.25,125.25,124,124.25,332
20190301|2018-10-23 11:30,23,124.3,124.7,123.85,124.05,233
20190301|2018-10-23 12:00,23,123.95,125.15,123.95,125.1,542
20190301|2018-10-24 03:00,24,124.95,125.2,124.45,124.45,109
20190301|2018-10-24 03:30,24,124.35,124.35,123.8,124.25,122
20190301|2018-10-24 04:00,24,124.1,124.7,124.1,124.65,29
20190301|2018-10-24 04:30,24,124.4,124.4,124.05,124.05,110
20190301|2018-10-24 05:00,24,124.3,124.4,124.05,124.25,27
20190301|2018-10-24 05:30,24,124.4,124.5,124.25,124.3,22
20190301|2018-10-24 06:00,24,124.35,124.4,124.25,124.3,65
20190301|2018-10-24 06:30,24,124.4,126.7,124.4,125.95,374
20190301|2018-10-24 07:00,24,125.95,126.65,125.7,126.55,303
20190301|2018-10-24 07:30,24,126.5,127.8,126.45,127.2,573
20190301|2018-10-24 08:00,24,127.1,127.5,126.4,127.4,395
20190301|2018-10-24 08:30,24,127.25,128,126.55,126.6,607
20190301|2018-10-24 09:00,24,126.5,127.3,125.35,125.5,426
20190301|2018-10-24 09:30,24,125.4,125.4,124.2,125.3,409
20190301|2018-10-24 10:00,24,125.25,125.55,124.8,125.55,174
20190301|2018-10-24 10:30,24,125.6,125.95,125.05,125.8,182
20190301|2018-10-24 11:00,24,125.85,126.3,125.3,125.45,118
20190301|2018-10-24 11:30,24,125.4,125.4,124.8,124.9,192
20190301|2018-10-24 12:00,24,124.8,124.85,123.8,124.05,393
20190301|2018-10-25 03:00,25,123.55,123.75,123.1,123.75,150
20190301|2018-10-25 03:30,25,123.75,124,123.5,123.9,74
20190301|2018-10-25 04:00,25,124,124.1,123.85,123.95,39
20190301|2018-10-25 04:30,25,123.9,124.05,123.65,124.05,35
20190301|2018-10-25 05:00,25,124.05,124.85,124.05,124.15,83
20190301|2018-10-25 05:30,25,124.2,124.75,124.2,124.65,30
20190301|2018-10-25 06:00,25,124.4,124.7,124.35,124.4,20
20190301|2018-10-25 06:30,25,124.4,125.1,124.35,124.9,99
20190301|2018-10-25 07:00,25,124.9,125.85,124.9,125.75,294
20190301|2018-10-25 07:30,25,125.65,126.45,125.2,126.05,486
20190301|2018-10-25 08:00,25,126.2,126.65,124.25,124.85,634
20190301|2018-10-25 08:30,25,124.9,125.9,124.6,125.75,229
20190301|2018-10-25 09:00,25,125.7,126.4,125.6,126.25,356
20190301|2018-10-25 09:30,25,126.25,126.8,124.05,124.55,627
20190301|2018-10-25 10:00,25,124.5,125.05,124.2,125,209
20190301|2018-10-25 10:30,25,124.75,125.6,124.5,124.65,236
20190301|2018-10-25 11:00,25,124.7,125.5,124.5,124.55,252
20190301|2018-10-25 11:30,25,124.5,125.3,124.5,124.7,176
20190301|2018-10-25 12:00,25,124.6,125.25,124.55,125.05,273
20190301|2018-10-26 03:00,26,125,125.6,124.7,125.4,182
20190301|2018-10-26 03:30,26,125.5,126.35,125.5,126.35,122
20190301|2018-10-26 04:00,26,126.3,126.4,126,126.15,66
20190301|2018-10-26 04:30,26,126,126.05,125.7,125.8,24
20190301|2018-10-26 05:00,26,125.7,125.95,125.7,125.75,30
20190301|2018-10-26 05:30,26,125.8,126,125.75,126,41
20190301|2018-10-26 06:00,26,126,126.6,126,126.6,56
20190301|2018-10-26 06:30,26,126.25,126.35,124.7,124.7,463
20190301|2018-10-26 07:00,26,124.65,125.15,124.5,125.15,400
20190301|2018-10-26 07:30,26,125,126.3,124.75,125.95,233
20190301|2018-10-26 08:00,26,126.15,126.4,125.45,125.8,180
20190301|2018-10-26 08:30,26,125.85,126.4,125.7,125.95,204
20190301|2018-10-26 09:00,26,125.9,126.05,124.65,125.1,234
20190301|2018-10-26 09:30,26,125.25,125.4,124.5,124.55,297
20190301|2018-10-26 10:00,26,124.6,125.3,124.3,125.2,243
20190301|2018-10-26 10:30,26,125.15,125.4,125.05,125.4,136
20190301|2018-10-26 11:00,26,125.25,125.65,125.05,125.1,121
20190301|2018-10-26 11:30,26,125.15,125.15,124.4,124.4,274
20190301|2018-10-26 12:00,26,124.4,124.4,123.05,123.5,566
20190301|2018-10-29 04:00,29,123.6,124.5,123.6,124.15,206
20190301|2018-10-29 04:30,29,124.15,124.55,124.1,124.3,40
20190301|2018-10-29 05:00,29,124.4,124.9,124.35,124.75,56
20190301|2018-10-29 05:30,29,124.8,125.1,124.7,125.05,96
20190301|2018-10-29 06:00,29,125.05,125.2,124.95,125.2,47
20190301|2018-10-29 06:30,29,125.1,125.65,124.75,125.45,244
20190301|2018-10-29 07:00,29,125.4,126.5,125.4,126.1,604
20190301|2018-10-29 07:30,29,126,126.5,124.95,125,340
20190301|2018-10-29 08:00,29,125.15,125.65,124.35,124.45,354
20190301|2018-10-29 08:30,29,124.4,124.95,122.25,122.4,961
20190301|2018-10-29 09:00,29,122.35,122.45,121.6,122.1,619
20190301|2018-10-29 09:30,29,122.2,122.75,122.15,122.35,137
20190301|2018-10-29 10:00,29,122.4,122.55,122.05,122.05,162
20190301|2018-10-29 10:30,29,122.05,122.4,120.55,120.65,578
20190301|2018-10-29 11:00,29,120.55,120.6,119.5,119.5,1017
20190301|2018-10-29 11:30,29,119.45,119.45,118.5,118.85,819
20190301|2018-10-29 12:00,29,118.85,119.2,117.75,118.2,665
20190301|2018-10-30 04:00,30,118.5,118.9,118.2,118.3,167
20190301|2018-10-30 04:30,30,118.4,118.6,118.15,118.35,80
20190301|2018-10-30 05:00,30,118.35,118.5,118.2,118.25,19
20190301|2018-10-30 05:30,30,118.4,118.55,118.1,118.1,45
20190301|2018-10-30 06:00,30,118.1,118.25,117.3,117.9,354
20190301|2018-10-30 06:30,30,117.65,118.5,117.5,118.3,81
20190301|2018-10-30 07:00,30,118.2,119.1,118.2,118.35,374
20190301|2018-10-30 07:30,30,118.6,118.95,117.9,118.85,348
20190301|2018-10-30 08:00,30,118.9,118.95,118,118.6,249
20190301|2018-10-30 08:30,30,118.55,118.9,118.25,118.8,317
20190301|2018-10-30 09:00,30,118.85,119.55,118.75,119.2,364
20190301|2018-10-30 09:30,30,119.25,119.25,117.35,118.35,489
20190301|2018-10-30 10:00,30,118.35,118.35,117.25,118,337
20190301|2018-10-30 10:30,30,118,118.7,117.85,118.2,347
20190301|2018-10-30 11:00,30,118.25,118.25,117.4,117.45,148
20190301|2018-10-30 11:30,30,117.35,117.95,117.3,117.35,263
20190301|2018-10-30 12:00,30,117.35,117.45,116,116.3,634
20190301|2018-10-31 04:00,31,116.35,116.6,116.25,116.4,161
20190301|2018-10-31 04:30,31,116.3,116.35,116,116.2,93
20190301|2018-10-31 05:00,31,116.3,116.45,116,116,45
20190301|2018-10-31 05:30,31,116.05,116.15,116,116.1,18
20190301|2018-10-31 06:00,31,116.1,116.6,116.1,116.55,93
20190301|2018-10-31 06:30,31,116.55,116.7,116.15,116.3,107
20190301|2018-10-31 07:00,31,116.25,116.6,115.25,115.35,397
20190301|2018-10-31 07:30,31,115.25,116.4,115.2,116.2,315
20190301|2018-10-31 08:00,31,116.25,117.05,116.2,117,312
20190301|2018-10-31 08:30,31,117,117,116.1,116.45,269
20190301|2018-10-31 09:00,31,116.45,116.5,115.95,116,181
20190301|2018-10-31 09:30,31,116.1,116.95,115.9,116.8,190
20190301|2018-10-31 10:00,31,116.8,116.95,116.3,116.95,117
20190301|2018-10-31 10:30,31,116.95,117.25,116.4,116.65,188
20190301|2018-10-31 11:00,31,116.65,116.65,115.95,116.35,230
20190301|2018-10-31 11:30,31,116.35,116.6,116.05,116.2,149
20190301|2018-10-31 12:00,31,115.95,116.85,115.95,116.6,809
20190301|2018-11-01 04:00,1,116.95,117.55,116.75,117.05,276
20190301|2018-11-01 04:30,1,117.1,117.2,116.65,116.8,98
20190301|2018-11-01 05:00,1,116.75,116.8,116.35,116.65,71
20190301|2018-11-01 05:30,1,116.7,116.75,116.5,116.5,22
20190301|2018-11-01 06:00,1,116.5,116.8,116.35,116.65,52
20190301|2018-11-01 06:30,1,116.75,117.05,116.65,117.05,92
20190301|2018-11-01 07:00,1,117,118.75,116.75,118.55,750
20190301|2018-11-01 07:30,1,118.7,118.8,118.05,118.6,363
20190301|2018-11-01 08:00,1,118.55,119.75,118.1,119.4,680
20190301|2018-11-01 08:30,1,119.45,119.55,118.9,119.3,455
20190301|2018-11-01 09:00,1,119.25,120.35,119.05,119.85,944
20190301|2018-11-01 09:30,1,119.9,121.15,119.8,120.75,947
20190301|2018-11-01 10:00,1,120.8,120.9,119.65,119.65,761
20190301|2018-11-01 10:30,1,119.7,119.7,118.7,119.35,588
20190301|2018-11-01 11:00,1,119.4,120.1,119.35,120,430
20190301|2018-11-01 11:30,1,120,120.45,119.8,120.45,327
20190301|2018-11-01 12:00,1,120.45,121.9,120.4,121.65,998
20190301|2018-11-02 04:00,2,122.15,123.45,122.15,122.55,427
20190301|2018-11-02 04:30,2,122.45,122.65,122.2,122.55,109
20190301|2018-11-02 05:00,2,122.45,122.6,122.25,122.25,121
20190301|2018-11-02 05:30,2,122.15,122.45,122.15,122.2,35
20190301|2018-11-02 06:00,2,122.3,122.5,121.95,122.5,108
20190301|2018-11-02 06:30,2,122.35,122.95,122.1,122.9,102
20190301|2018-11-02 07:00,2,122.9,123.3,122.25,123,291
20190301|2018-11-02 07:30,2,122.85,123.15,122,122.65,273
20190301|2018-11-02 08:00,2,122.85,124.3,122.4,124.3,587
20190301|2018-11-02 08:30,2,124.3,124.6,123.85,124.3,429
20190301|2018-11-02 09:00,2,124.25,124.45,123.8,124.4,368
20190301|2018-11-02 09:30,2,124.45,124.5,124.05,124.35,189
20190301|2018-11-02 10:00,2,124.4,125,124.15,124.45,730
20190301|2018-11-02 10:30,2,124.3,124.5,123.05,123.8,336
20190301|2018-11-02 11:00,2,123.7,124,123.15,123.3,147
20190301|2018-11-02 11:30,2,123.4,123.8,123.05,123.2,216
20190301|2018-11-02 12:00,2,123.3,124.1,121.9,123.7,851
20190301|2018-11-05 03:00,5,122.95,123,122.4,122.6,229
20190301|2018-11-05 03:30,5,122.6,122.8,122.25,122.75,97
20190301|2018-11-05 04:00,5,122.75,122.95,122.55,122.8,57
20190301|2018-11-05 04:30,5,122.8,122.95,122.7,122.95,22
20190301|2018-11-05 05:00,5,123,123,122.5,122.75,80
20190301|2018-11-05 05:30,5,122.7,122.8,122.25,122.25,54
20190301|2018-11-05 06:00,5,122.25,122.45,121.5,122,231
20190301|2018-11-05 06:30,5,121.75,122.15,121.5,122.1,111
20190301|2018-11-05 07:00,5,122.2,122.65,121.8,122.3,225
20190301|2018-11-05 07:30,5,122.05,122.25,121.1,121.25,361
20190301|2018-11-05 08:00,5,121.35,122.35,121.3,122.35,214
20190301|2018-11-05 08:30,5,122.3,122.8,121.75,121.9,317
20190301|2018-11-05 09:00,5,121.9,122.1,121.6,121.95,514
20190301|2018-11-05 09:30,5,121.9,122,120.45,120.85,396
20190301|2018-11-05 10:00,5,120.8,121.05,120.25,120.35,441
20190301|2018-11-05 10:30,5,120.3,121,120.2,120.75,187
20190301|2018-11-05 11:00,5,120.85,121.5,120.55,121.4,275
20190301|2018-11-05 11:30,5,121.4,121.65,120.95,121.2,163
20190301|2018-11-05 12:00,5,121.25,121.75,121,121.1,347
20190301|2018-11-06 03:00,6,120.8,121.65,120.75,121.45,175
20190301|2018-11-06 03:30,6,121.25,121.6,121.2,121.45,61
20190301|2018-11-06 04:00,6,121.5,121.6,121.25,121.6,37
20190301|2018-11-06 04:30,6,121.45,121.55,121.15,121.15,61
20190301|2018-11-06 05:00,6,121.2,121.35,120.9,120.9,88
20190301|2018-11-06 05:30,6,120.95,120.95,119.75,119.8,276
20190301|2018-11-06 06:00,6,119.75,120.5,119.55,120,222
20190301|2018-11-06 06:30,6,120.05,120.3,119.8,119.9,144
20190301|2018-11-06 07:00,6,119.95,120.4,119.8,120.1,176
20190301|2018-11-06 07:30,6,120.15,120.7,120.05,120.7,337
20190301|2018-11-06 08:00,6,120.75,121,120.4,120.95,370
20190301|2018-11-06 08:30,6,120.8,120.85,118.35,118.7,1155
20190301|2018-11-06 09:00,6,118.7,118.8,118.1,118.75,778
20190301|2018-11-06 09:30,6,118.75,118.9,118.35,118.75,777
20190301|2018-11-06 10:00,6,118.8,119.6,118.65,118.65,457
20190301|2018-11-06 10:30,6,118.6,118.8,118.35,118.5,235
20190301|2018-11-06 11:00,6,118.55,118.65,117.85,118.3,382
20190301|2018-11-06 11:30,6,118.3,118.8,118.2,118.25,291
20190301|2018-11-06 12:00,6,118.3,118.4,117.55,117.9,654
20190301|2018-11-07 03:00,7,118.4,119.05,118.2,118.65,325
20190301|2018-11-07 03:30,7,118.6,118.9,118.5,118.75,101
20190301|2018-11-07 04:00,7,118.85,119.15,118.6,118.75,118
20190301|2018-11-07 04:30,7,118.8,119.1,118.55,119.05,68
20190301|2018-11-07 05:00,7,119,119.2,118.85,118.85,69
20190301|2018-11-07 05:30,7,118.9,118.95,118.35,118.65,117
20190301|2018-11-07 06:00,7,118.8,118.95,118.2,118.5,123
20190301|2018-11-07 06:30,7,118.3,118.85,118.2,118.55,67
20190301|2018-11-07 07:00,7,118.5,118.7,118,118.6,413
20190301|2018-11-07 07:30,7,118.55,118.75,117.7,118.3,331
20190301|2018-11-07 08:00,7,118.35,119,118.2,118.95,399
20190301|2018-11-07 08:30,7,119.05,119.05,117.9,118.6,405
20190301|2018-11-07 09:00,7,118.6,118.85,118.3,118.8,221
20190301|2018-11-07 09:30,7,118.85,119.7,118.85,119.5,460
20190301|2018-11-07 10:00,7,119.4,119.75,119.05,119.3,412
20190301|2018-11-07 10:30,7,119.4,119.4,118.8,119,177
20190301|2018-11-07 11:00,7,119,119.45,118.95,119.25,107
20190301|2018-11-07 11:30,7,119.25,119.35,118.8,119.05,211
20190301|2018-11-07 12:00,7,119.05,119.65,119.05,119.3,438
20190301|2018-11-08 03:00,8,119.2,119.35,118.85,119.05,145
20190301|2018-11-08 03:30,8,118.85,118.95,118.75,118.8,41
20190301|2018-11-08 04:00,8,118.65,118.85,118.65,118.8,58
20190301|2018-11-08 04:30,8,118.7,118.9,118.5,118.7,41
20190301|2018-11-08 05:00,8,118.6,118.7,118.45,118.65,80
20190301|2018-11-08 05:30,8,118.7,118.95,118.65,118.8,94
20190301|2018-11-08 06:00,8,118.8,118.95,118.7,118.9,33
20190301|2018-11-08 06:30,8,118.85,119.15,118.8,119.05,254
20190301|2018-11-08 07:00,8,118.95,121,118.9,120.4,913
20190301|2018-11-08 07:30,8,120.4,120.85,119.65,119.95,527
20190301|2018-11-08 08:00,8,119.95,120.4,119.75,120.15,352
20190301|2018-11-08 08:30,8,120.25,121.7,120.25,120.65,825
20190301|2018-11-08 09:00,8,120.7,121,120.2,120.95,354
20190301|2018-11-08 09:30,8,121,121.4,120.7,121.35,407
20190301|2018-11-08 10:00,8,121.4,121.45,120.05,120.3,345
20190301|2018-11-08 10:30,8,120.3,120.5,120.05,120.15,358
20190301|2018-11-08 11:00,8,120.15,120.2,119.15,119.65,422
20190301|2018-11-08 11:30,8,119.65,120.25,119.3,119.9,234
20190301|2018-11-08 12:00,8,119.9,120.5,119.6,120.15,577
20190301|2018-11-09 03:00,9,119.65,119.85,119.45,119.6,196
20190301|2018-11-09 03:30,9,119.5,119.9,119.5,119.7,69
20190301|2018-11-09 04:00,9,119.85,119.9,119.45,119.55,87
20190301|2018-11-09 04:30,9,119.55,119.7,119.4,119.45,94
20190301|2018-11-09 05:00,9,119.4,119.6,119.1,119.5,119
20190301|2018-11-09 05:30,9,119.65,119.8,119.5,119.8,51
20190301|2018-11-09 06:00,9,119.75,119.8,118.75,118.85,271
20190301|2018-11-09 06:30,9,118.8,119.55,118.7,119.3,204
20190301|2018-11-09 07:00,9,119.3,119.3,118.75,119.2,223
20190301|2018-11-09 07:30,9,119.2,119.3,118.55,118.55,527
20190301|2018-11-09 08:00,9,118.6,118.85,118.05,118.45,611
20190301|2018-11-09 08:30,9,118.25,118.4,117.7,117.8,734
20190301|2018-11-09 09:00,9,117.75,118.5,117.75,117.95,824
20190301|2018-11-09 09:30,9,117.9,118.35,117.7,117.95,824
20190301|2018-11-09 10:00,9,117.95,118.2,117.8,117.9,734
20190301|2018-11-09 10:30,9,117.85,117.95,117.7,117.7,329
20190301|2018-11-09 11:00,9,117.65,117.95,117.45,117.8,399
20190301|2018-11-09 11:30,9,117.75,118.2,117.75,118.05,280
20190301|2018-11-09 12:00,9,118.15,118.15,117.4,117.5,776
20190301|2018-11-12 03:00,12,117,117.05,116.65,117,406
20190301|2018-11-12 03:30,12,116.95,117.2,116.85,117.15,139
20190301|2018-11-12 04:00,12,117.15,117.15,116.75,116.75,76
20190301|2018-11-12 04:30,12,116.8,116.85,116.4,116.45,161
20190301|2018-11-12 05:00,12,116.4,116.55,116.2,116.45,224
20190301|2018-11-12 05:30,12,116.45,116.55,116.15,116.45,282
20190301|2018-11-12 06:00,12,116.35,116.95,116.35,116.7,201
20190301|2018-11-12 06:30,12,116.75,117.2,116.6,117,201
20190301|2018-11-12 07:00,12,116.95,117.05,115.85,115.95,838
20190301|2018-11-12 07:30,12,116,116,114.7,115.1,1874
20190301|2018-11-12 08:00,12,115.15,115.45,115,115.2,707
20190301|2018-11-12 08:30,12,115.15,115.15,114.15,114.25,1146
20190301|2018-11-12 09:00,12,114.3,114.55,114.05,114.45,767
20190301|2018-11-12 09:30,12,114.45,114.85,114.3,114.75,791
20190301|2018-11-12 10:00,12,114.8,114.95,114.4,114.75,543
20190301|2018-11-12 10:30,12,114.65,114.75,114.15,114.2,495
20190301|2018-11-12 11:00,12,114.2,114.4,113.75,114.3,1011
20190301|2018-11-12 11:30,12,114.25,114.25,113.65,113.8,423
20190301|2018-11-12 12:00,12,113.8,114.3,113.5,113.75,1482
20190301|2018-11-13 03:00,13,114,114,113.45,113.7,428
20190301|2018-11-13 03:30,13,113.8,114.2,113.7,113.8,208
20190301|2018-11-13 04:00,13,113.8,113.85,113.55,113.6,182
20190301|2018-11-13 04:30,13,113.55,113.7,113.3,113.45,208
20190301|2018-11-13 05:00,13,113.5,113.6,113.3,113.35,189
20190301|2018-11-13 05:30,13,113.35,113.85,113.35,113.85,216
20190301|2018-11-13 06:00,13,113.8,113.85,113.55,113.7,342
20190301|2018-11-13 06:30,13,113.7,113.75,113.2,113.25,389
20190301|2018-11-13 07:00,13,113.3,113.8,113.05,113.65,1195
20190301|2018-11-13 07:30,13,113.7,113.75,112.85,113.05,1388
20190301|2018-11-13 08:00,13,113.05,113.4,113.05,113.3,713
20190301|2018-11-13 08:30,13,113.25,113.3,112.55,112.6,1830
20190301|2018-11-13 09:00,13,112.55,112.6,111.9,112.2,1719
20190301|2018-11-13 09:30,13,112.15,112.35,111.9,112.35,861
20190301|2018-11-13 10:00,13,112.35,112.6,111.4,111.4,1648
20190301|2018-11-13 10:30,13,111.35,111.75,111.2,111.65,1058
20190301|2018-11-13 11:00,13,111.65,112.3,111.6,112.15,604
20190301|2018-11-13 11:30,13,112.05,112.05,111.5,111.5,736
20190301|2018-11-13 12:00,13,111.5,113,111.45,112.85,1928
20190301|2018-11-14 03:00,14,112.75,113.6,112.55,113.2,513
20190301|2018-11-14 03:30,14,113.25,113.4,113,113.2,255
20190301|2018-11-14 04:00,14,113.2,113.3,113.05,113.15,140
20190301|2018-11-14 04:30,14,113.1,113.2,112.65,112.8,349
20190301|2018-11-14 05:00,14,112.8,112.9,112.55,112.6,274
20190301|2018-11-14 05:30,14,112.65,113.35,112.65,113.1,305
20190301|2018-11-14 06:00,14,113.1,113.2,112.85,113.05,425
20190301|2018-11-14 06:30,14,113,113.1,112.7,113.1,298
20190301|2018-11-14 07:00,14,113.1,113.2,112.25,113.05,1281
20190301|2018-11-14 07:30,14,113.05,114.95,113,114.4,2576
20190301|2018-11-14 08:00,14,114.4,116.35,114.15,115.65,3055
20190301|2018-11-14 08:30,14,115.65,116.5,115.2,116.15,1991
20190301|2018-11-14 09:00,14,116.2,116.3,115.6,115.95,1093
20190301|2018-11-14 09:30,14,115.95,116.25,115.15,115.6,1499
20190301|2018-11-14 10:00,14,115.5,115.65,115.15,115.25,612
20190301|2018-11-14 10:30,14,115.2,115.3,114.6,114.65,956
20190301|2018-11-14 11:00,14,114.65,115.15,114.45,115.1,609
20190301|2018-11-14 11:30,14,115.15,115.15,114.45,114.65,525
20190301|2018-11-14 12:00,14,114.7,116.4,114.65,116.25,3114
20190301|2018-11-15 03:00,15,116.2,116.95,116.1,116.8,552
20190301|2018-11-15 03:30,15,116.75,116.75,115.65,115.9,558
20190301|2018-11-15 04:00,15,115.85,115.9,115.55,115.85,203
20190301|2018-11-15 04:30,15,115.8,116.1,115.7,116.05,129
20190301|2018-11-15 05:00,15,116,116.1,115.65,115.95,202
20190301|2018-11-15 05:30,15,116,116.15,115.8,115.95,124
20190301|2018-11-15 06:00,15,115.95,116.15,115.8,116.1,165
20190301|2018-11-15 06:30,15,116.05,116.35,115.9,116,183
20190301|2018-11-15 07:00,15,116,117.15,115.9,117.05,989
20190301|2018-11-15 07:30,15,117.05,117.05,115.05,115.45,1672
20190301|2018-11-15 08:00,15,115.45,116.15,115.2,116.05,914
20190301|2018-11-15 08:30,15,116,116,115.3,115.35,1222
20190301|2018-11-15 09:00,15,115.4,115.85,114.1,115,2004
20190301|2018-11-15 09:30,15,115,115.15,114.15,114.25,965
20190301|2018-11-15 10:00,15,114.25,114.3,112.8,113.7,2153
20190301|2018-11-15 10:30,15,113.7,113.8,113.2,113.65,628
20190301|2018-11-15 11:00,15,113.6,114.3,113.25,114.3,736
20190301|2018-11-15 11:30,15,114.25,114.25,113.55,114.2,679
20190301|2018-11-15 12:00,15,114.15,114.6,113.5,113.6,1550
20190301|2018-11-16 03:00,16,113.85,114.2,113.7,113.75,292
20190301|2018-11-16 03:30,16,113.8,114,113.7,114,166
20190301|2018-11-16 04:00,16,114,114,113.65,113.9,62
20190301|2018-11-16 04:30,16,113.85,113.9,113.65,113.8,133
20190301|2018-11-16 05:00,16,113.8,114.15,113.7,114.1,128
20190301|2018-11-16 05:30,16,114.15,114.8,114.15,114.8,359
20190301|2018-11-16 06:00,16,114.7,114.7,114.2,114.55,280
20190301|2018-11-16 06:30,16,114.55,114.95,114.55,114.9,211
20190301|2018-11-16 07:00,16,114.85,114.95,114.3,114.35,504
20190301|2018-11-16 07:30,16,114.3,114.8,114.1,114.75,770
20190301|2018-11-16 08:00,16,114.85,115.65,114.85,115.55,1105
20190301|2018-11-16 08:30,16,115.5,115.6,114.8,115.1,959
20190301|2018-11-16 09:00,16,115.1,115.6,114.7,115.5,716
20190301|2018-11-16 09:30,16,115.55,115.6,114.35,115.1,894
20190301|2018-11-16 10:00,16,115.15,115.3,114.95,114.95,508
20190301|2018-11-16 10:30,16,115.05,115.05,114.45,114.6,451
20190301|2018-11-16 11:00,16,114.65,115.25,114.65,115.15,429
20190301|2018-11-16 11:30,16,115.15,116.3,115.15,116.05,1451
20190301|2018-11-16 12:00,16,116,116.6,116,116.3,2034
20190301|2018-11-19 03:00,19,116,116.25,115.85,116.15,419
20190301|2018-11-19 03:30,19,116.15,116.2,115.9,116.2,226
20190301|2018-11-19 04:00,19,116.15,116.35,115.9,116.3,209
20190301|2018-11-19 04:30,19,116.3,116.35,116.1,116.2,100
20190301|2018-11-19 05:00,19,116.2,116.95,115.65,116.95,658
20190301|2018-11-19 05:30,19,116.95,117,115.7,115.9,737
20190301|2018-11-19 06:00,19,115.9,115.95,115,115.3,515
20190301|2018-11-19 06:30,19,115.25,115.25,114.7,115.25,462
20190301|2018-11-19 07:00,19,115.3,116.25,115.2,116.25,860
20190301|2018-11-19 07:30,19,116.3,116.35,115.4,115.4,783
20190301|2018-11-19 08:00,19,115.35,115.5,114.85,115.3,876
20190301|2018-11-19 08:30,19,115.3,115.3,113.25,113.55,2490
20190301|2018-11-19 09:00,19,113.5,114.1,113.15,113.8,1186
20190301|2018-11-19 09:30,19,113.75,114.4,113.65,114.15,763
20190301|2018-11-19 10:00,19,114.15,114.6,114.15,114.55,635
20190301|2018-11-19 10:30,19,114.55,114.65,113.95,114.1,605
20190301|2018-11-19 11:00,19,114.1,114.15,113.75,114.05,384
20190301|2018-11-19 11:30,19,114.05,115.85,113.9,115.7,1788
20190301|2018-11-19 12:00,19,115.7,116.75,115.3,116.2,2320
20190301|2018-11-20 03:00,20,116.15,116.25,115.65,115.75,423
20190301|2018-11-20 03:30,20,115.75,116.1,115.65,115.95,209
20190301|2018-11-20 04:00,20,116,116.25,115.7,116.25,113
20190301|2018-11-20 04:30,20,116.3,116.35,116.1,116.3,169
20190301|2018-11-20 05:00,20,116.3,116.4,116.1,116.15,116
20190301|2018-11-20 05:30,20,116.05,116.05,115.45,115.6,166
20190301|2018-11-20 06:00,20,115.5,116.3,115.45,116.05,312
20190301|2018-11-20 06:30,20,116.15,116.2,115.65,115.9,186
20190301|2018-11-20 07:00,20,115.95,116.9,115.8,116.3,802
20190301|2018-11-20 07:30,20,116.3,116.65,115.45,115.65,886
20190301|2018-11-20 08:00,20,115.65,115.8,115.2,115.65,445
20190301|2018-11-20 08:30,20,115.6,116.05,115.25,115.25,681
20190301|2018-11-20 09:00,20,115.25,115.3,114.4,114.9,1325
20190301|2018-11-20 09:30,20,114.85,116.15,114.8,115.9,1141
20190301|2018-11-20 10:00,20,115.85,115.95,115.35,115.5,1017
20190301|2018-11-20 10:30,20,115.5,115.75,115.3,115.75,436
20190301|2018-11-20 11:00,20,115.7,115.8,115.25,115.7,635
20190301|2018-11-20 11:30,20,115.65,115.75,115.25,115.4,367
20190301|2018-11-20 12:00,20,115.45,115.5,114.75,114.95,1232
20190301|2018-11-21 03:00,21,115.25,115.35,115,115.3,252
20190301|2018-11-21 03:30,21,115.25,115.3,115,115.05,148
20190301|2018-11-21 04:00,21,115.05,115.25,114.95,115.25,112
20190301|2018-11-21 04:30,21,115.2,115.3,115,115.15,101
20190301|2018-11-21 05:00,21,115.2,115.4,115.05,115.3,202
20190301|2018-11-21 05:30,21,115.25,115.4,114.85,114.9,199
20190301|2018-11-21 06:00,21,114.85,114.9,114.25,114.35,365
20190301|2018-11-21 06:30,21,114.4,114.9,114.35,114.45,178
20190301|2018-11-21 07:00,21,114.4,114.6,114.05,114.45,520
20190301|2018-11-21 07:30,21,114.5,114.55,113.8,114.4,816
20190301|2018-11-21 08:00,21,114.35,114.45,113.65,113.75,545
20190301|2018-11-21 08:30,21,113.7,113.9,113.45,113.9,810
20190301|2018-11-21 09:00,21,113.95,114.3,113.9,114.05,550
20190301|2018-11-21 09:30,21,114,114.1,113.75,113.95,508
20190301|2018-11-21 10:00,21,113.95,114.75,113.75,114.4,717
20190301|2018-11-21 10:30,21,114.45,114.65,114.3,114.5,417
20190301|2018-11-21 11:00,21,114.45,114.45,114.15,114.25,248
20190301|2018-11-21 11:30,21,114.25,114.3,114,114.05,303
20190301|2018-11-21 12:00,21,114.1,114.25,113.75,113.8,1069
20190301|2018-11-23 03:00,23,113.6,113.8,113.3,113.4,358
20190301|2018-11-23 03:30,23,113.4,113.45,113.25,113.35,157
20190301|2018-11-23 04:00,23,113.35,113.5,113.3,113.3,142
20190301|2018-11-23 04:30,23,113.25,113.3,112.75,112.85,363
20190301|2018-11-23 05:00,23,112.85,112.95,112.7,112.8,218
20190301|2018-11-23 05:30,23,112.8,112.9,112.7,112.85,103
20190301|2018-11-23 06:00,23,112.85,113.5,112.8,113.45,230
20190301|2018-11-23 06:30,23,113.5,113.6,112.85,112.9,211
20190301|2018-11-23 07:00,23,112.9,112.95,111.55,111.55,1377
20190301|2018-11-23 07:30,23,111.55,111.75,111.2,111.25,1563
20190301|2018-11-23 08:00,23,111.25,111.3,110.3,110.65,2352
20190301|2018-11-23 08:30,23,110.65,111.25,110.45,111.15,1077
20190301|2018-11-23 09:00,23,111.1,111.9,111.05,111.7,950
20190301|2018-11-23 09:30,23,111.7,111.85,111.25,111.3,652
20190301|2018-11-23 10:00,23,111.25,111.6,111.15,111.4,555
20190301|2018-11-23 10:30,23,111.35,111.5,111.25,111.45,432
20190301|2018-11-23 11:00,23,111.45,111.75,111.3,111.3,427
20190301|2018-11-23 11:30,23,111.25,111.45,111.15,111.25,388
20190301|2018-11-23 12:00,23,111.25,111.35,110.75,111,1062
20190301|2018-11-26 03:00,26,110.95,111.55,110.7,110.8,515
20190301|2018-11-26 03:30,26,110.85,111.6,110.75,111.55,316
20190301|2018-11-26 04:00,26,111.6,111.7,111.35,111.65,212
20190301|2018-11-26 04:30,26,111.65,111.7,111.2,111.5,233
20190301|2018-11-26 05:00,26,111.5,111.75,111.5,111.65,176
20190301|2018-11-26 05:30,26,111.6,111.7,111.4,111.45,221
20190301|2018-11-26 06:00,26,111.4,111.5,111.2,111.3,291
20190301|2018-11-26 06:30,26,111.3,111.8,111.2,111.5,412
20190301|2018-11-26 07:00,26,111.5,111.75,111.1,111.15,584
20190301|2018-11-26 07:30,26,111.1,111.25,110.25,110.25,1603
20190301|2018-11-26 08:00,26,110.25,110.65,110.15,110.5,682
20190301|2018-11-26 08:30,26,110.5,110.75,110.3,110.35,608
20190301|2018-11-26 09:00,26,110.45,110.6,110.1,110.4,697
20190301|2018-11-26 09:30,26,110.45,110.55,110.15,110.3,521
20190301|2018-11-26 10:00,26,110.3,110.3,109.7,110.25,1224
20190301|2018-11-26 10:30,26,110.2,110.45,109.95,110.4,638
20190301|2018-11-26 11:00,26,110.45,110.55,110.1,110.1,424
20190301|2018-11-26 11:30,26,110.1,110.3,109.9,110,726
20190301|2018-11-26 12:00,26,110.05,111.45,109.8,111.4,1799
20190301|2018-11-27 03:00,27,110.7,110.8,110.4,110.6,501
20190301|2018-11-27 03:30,27,110.6,110.8,110.45,110.6,298
20190301|2018-11-27 04:00,27,110.6,111,110.5,110.95,189
20190301|2018-11-27 04:30,27,111,111.3,110.9,111.25,284
20190301|2018-11-27 05:00,27,111.2,111.5,111,111.2,279
20190301|2018-11-27 05:30,27,111.2,112.6,111.2,112.2,830
20190301|2018-11-27 06:00,27,112.2,112.4,111.95,112.1,455
20190301|2018-11-27 06:30,27,112.15,112.55,111.95,112,496
20190301|2018-11-27 07:00,27,112,112.4,111.45,111.55,1031
20190301|2018-11-27 07:30,27,111.5,112.25,111.35,111.8,1168
20190301|2018-11-27 08:00,27,111.8,113.9,111.8,113.45,2916
20190301|2018-11-27 08:30,27,113.45,113.75,113.1,113.35,1461
20190301|2018-11-27 09:00,27,113.3,113.4,112.95,113.15,950
20190301|2018-11-27 09:30,27,113.15,114.05,113.15,114.05,1547
20190301|2018-11-27 10:00,27,114.1,114.35,113.7,113.95,1285
20190301|2018-11-27 10:30,27,114,114,113.35,113.4,769
20190301|2018-11-27 11:00,27,113.4,113.6,112.8,113.05,582
20190301|2018-11-27 11:30,27,113,113.25,112.75,112.9,594
20190301|2018-11-27 12:00,27,112.95,113.55,112.9,113.35,2078
20190301|2018-11-28 03:00,28,113.3,114,113.3,113.65,282
20190301|2018-11-28 03:30,28,113.7,113.75,113.35,113.45,228
20190301|2018-11-28 04:00,28,113.5,113.5,113.05,113.1,146
20190301|2018-11-28 04:30,28,113.05,113.25,112.85,113.05,176
20190301|2018-11-28 05:00,28,113.1,113.5,113,113.05,335
20190301|2018-11-28 05:30,28,113.15,113.3,112.8,113.2,259
20190301|2018-11-28 06:00,28,113.25,113.5,113.15,113.35,147
20190301|2018-11-28 06:30,28,113.3,113.75,113.05,113.5,305
20190301|2018-11-28 07:00,28,113.45,113.9,113.25,113.3,632
20190301|2018-11-28 07:30,28,113.35,113.45,112.3,112.6,1074
20190301|2018-11-28 08:00,28,112.55,112.55,111.75,112.45,1216
20190301|2018-11-28 08:30,28,112.5,112.6,111.4,111.75,1194
20190301|2018-11-28 09:00,28,111.7,112.4,111.65,112.25,843
20190301|2018-11-28 09:30,28,112.15,112.7,112.05,112.45,702
20190301|2018-11-28 10:00,28,112.5,112.55,112.05,112.1,315
20190301|2018-11-28 10:30,28,112.05,112.25,111.9,112.1,297
20190301|2018-11-28 11:00,28,112.1,113.75,112.05,112.95,1801
20190301|2018-11-28 11:30,28,112.95,113.05,112.45,112.85,741
20190301|2018-11-28 12:00,28,112.85,114.15,112.7,113.75,2360
20190301|2018-11-28 12:30,28,113.75,113.75,113.75,113.75,3
20190301|2018-11-29 03:00,29,114,114.1,113.35,113.6,342
20190301|2018-11-29 03:30,29,113.55,113.7,113.25,113.45,166
20190301|2018-11-29 04:00,29,113.55,113.75,113.4,113.4,93
20190301|2018-11-29 04:30,29,113.45,113.6,113.3,113.3,148
20190301|2018-11-29 05:00,29,113.3,113.4,112.85,113.05,185
20190301|2018-11-29 05:30,29,113,113.3,112.95,113.2,151
20190301|2018-11-29 06:00,29,113.2,113.75,113,113.6,379
20190301|2018-11-29 06:30,29,113.65,114.05,113.5,113.8,481
20190301|2018-11-29 07:00,29,113.8,114.8,113.4,114.7,1142
20190301|2018-11-29 07:30,29,114.7,115.15,114.4,114.55,1917
20190301|2018-11-29 08:00,29,114.6,114.65,113.85,114,930
20190301|2018-11-29 08:30,29,113.95,114.55,112.95,113.25,1519
20190301|2018-11-29 09:00,29,113.2,113.3,112.8,113.15,928
20190301|2018-11-29 09:30,29,113.1,113.6,112.5,112.55,978
20190301|2018-11-29 10:00,29,112.65,112.75,112.1,112.5,785
20190301|2018-11-29 10:30,29,112.5,112.7,112.25,112.55,531
20190301|2018-11-29 11:00,29,112.55,112.7,111.9,112.15,1022
20190301|2018-11-29 11:30,29,112.15,112.5,111.9,112.35,533
20190301|2018-11-29 12:00,29,112.4,112.7,112.15,112.2,1048
20190301|2018-11-30 03:00,30,112.15,112.2,111.85,112.05,204
20190301|2018-11-30 03:30,30,112.1,112.45,112.05,112.3,156
20190301|2018-11-30 04:00,30,112.2,112.2,111.75,111.75,225
20190301|2018-11-30 04:30,30,111.9,112.15,111.85,112.15,69
20190301|2018-11-30 05:00,30,112.15,112.35,111.9,112,230
20190301|2018-11-30 05:30,30,112,112.05,111.7,112.05,179
20190301|2018-11-30 06:00,30,112.1,112.2,111.7,111.85,179
20190301|2018-11-30 06:30,30,111.9,112.55,111.85,112.35,358
20190301|2018-11-30 07:00,30,112.35,112.35,111,111.25,1338
20190301|2018-11-30 07:30,30,111.25,111.25,110.25,110.45,1759
20190301|2018-11-30 08:00,30,110.45,110.45,109.3,109.5,2529
20190301|2018-11-30 08:30,30,109.55,109.95,108.2,108.25,3532
20190301|2018-11-30 09:00,30,108.25,108.5,107.8,107.8,3452
20190301|2018-11-30 09:30,30,107.75,108.2,107.35,107.85,4122
20190301|2018-11-30 10:00,30,107.85,108.2,107.6,108.2,1223
20190301|2018-11-30 10:30,30,108.15,108.5,108,108.2,1104
20190301|2018-11-30 11:00,30,108.25,108.25,107.8,107.85,659
20190301|2018-11-30 11:30,30,107.85,107.95,107.55,107.7,821
20190301|2018-11-30 12:00,30,107.75,107.8,107.25,107.35,3068
20190301|2018-12-03 03:00,3,108.5,109.25,108.45,109.15,1221
20190301|2018-12-03 03:30,3,109.15,109.2,108.85,109.15,316
20190301|2018-12-03 04:00,3,109.1,109.15,108.7,108.8,192
20190301|2018-12-03 04:30,3,108.75,109.3,108.6,109.25,380
20190301|2018-12-03 05:00,3,109.25,109.45,109.15,109.3,357
20190301|2018-12-03 05:30,3,109.3,109.35,109.1,109.1,225
20190301|2018-12-03 06:00,3,109.05,109.25,108.85,109.1,250
20190301|2018-12-03 06:30,3,109.1,109.25,108.75,108.8,295
20190301|2018-12-03 07:00,3,108.8,109.8,108.2,109.5,1811
20190301|2018-12-03 07:30,3,109.5,110.5,109.45,110.25,2188
20190301|2018-12-03 08:00,3,110.2,110.85,110.15,110.25,1335
20190301|2018-12-03 08:30,3,110.25,110.7,110.1,110.25,1236
20190301|2018-12-03 09:00,3,110.3,110.3,109.3,109.5,1551
20190301|2018-12-03 09:30,3,109.5,109.7,109.15,109.4,903
20190301|2018-12-03 10:00,3,109.35,109.65,109,109.1,1016
20190301|2018-12-03 10:30,3,109.1,109.2,108.55,108.8,880
20190301|2018-12-03 11:00,3,108.75,108.85,108.45,108.65,613
20190301|2018-12-03 11:30,3,108.65,108.65,107.75,107.85,884
20190301|2018-12-03 12:00,3,107.8,108.05,107.4,108,1997
20190301|2018-12-04 03:00,4,108.4,108.4,107.7,108.1,544
20190301|2018-12-04 03:30,4,108.15,108.15,107.95,108.05,248
20190301|2018-12-04 04:00,4,108.05,108.1,107.65,107.85,356
20190301|2018-12-04 04:30,4,107.85,107.95,107.6,107.65,202
20190301|2018-12-04 05:00,4,107.7,108,107.6,107.7,347
20190301|2018-12-04 05:30,4,107.65,107.8,107.5,107.7,160
20190301|2018-12-04 06:00,4,107.7,107.9,107.6,107.75,220
20190301|2018-12-04 06:30,4,107.7,107.8,107.55,107.55,221
20190301|2018-12-04 07:00,4,107.55,107.55,106,106.25,2020
20190301|2018-12-04 07:30,4,106.2,107.25,106.1,107.2,1479
20190301|2018-12-04 08:00,4,107.3,107.85,106.95,107.55,1102
20190301|2018-12-04 08:30,4,107.6,108.5,107.15,108,1784
20190301|2018-12-04 09:00,4,108,108.1,107.05,107.2,847
20190301|2018-12-04 09:30,4,107.2,107.4,106.8,106.9,671
20190301|2018-12-04 10:00,4,106.9,107.8,106.85,107.7,695
20190301|2018-12-04 10:30,4,107.65,107.65,107.2,107.3,538
20190301|2018-12-04 11:00,4,107.3,107.55,106.8,107.05,731
20190301|2018-12-04 11:30,4,107.05,107.3,106.6,106.75,679
20190301|2018-12-04 12:00,4,106.75,107.25,106.65,107.2,1553
20190301|2018-12-05 03:00,5,106.9,107.05,106.7,106.9,349
20190301|2018-12-05 03:30,5,106.95,107.05,106.65,106.75,126
20190301|2018-12-05 04:00,5,106.75,106.85,106.5,106.6,204
20190301|2018-12-05 04:30,5,106.6,106.8,106.55,106.8,125
20190301|2018-12-05 05:00,5,106.75,107.45,106.7,107.25,367
20190301|2018-12-05 05:30,5,107.25,107.35,107,107.15,145
20190301|2018-12-05 06:00,5,107.2,107.45,107.05,107.3,154
20190301|2018-12-05 06:30,5,107.3,107.5,106.95,106.95,355
20190301|2018-12-05 07:00,5,106.95,107.1,106.5,106.65,760
20190301|2018-12-05 07:30,5,106.6,106.85,106.25,106.85,778
20190301|2018-12-05 08:00,5,106.85,106.9,106.3,106.7,499
20190301|2018-12-05 08:30,5,106.65,106.7,106.3,106.4,509
20190301|2018-12-05 09:00,5,106.35,106.35,105.7,105.75,933
20190301|2018-12-05 09:30,5,105.8,106.25,105.55,106.15,746
20190301|2018-12-05 10:00,5,106.2,106.5,106,106.25,479
20190301|2018-12-05 10:30,5,106.25,106.25,105.9,105.9,466
20190301|2018-12-05 11:00,5,105.9,106.2,105.9,106,408
20190301|2018-12-05 11:30,5,106,106.05,105.8,106.05,361
20190301|2018-12-05 12:00,5,106,106.15,105.9,105.95,1176
20190301|2018-12-06 03:00,6,105.95,105.95,105.65,105.75,475
20190301|2018-12-06 03:30,6,105.75,105.9,105.6,105.7,399
20190301|2018-12-06 04:00,6,105.7,105.8,105.6,105.65,251
20190301|2018-12-06 04:30,6,105.65,105.7,105.55,105.6,205
20190301|2018-12-06 05:00,6,105.6,105.8,105.45,105.65,524
20190301|2018-12-06 05:30,6,105.6,105.8,105.55,105.7,251
20190301|2018-12-06 06:00,6,105.65,105.95,105.65,105.75,171
20190301|2018-12-06 06:30,6,105.8,106.2,105.25,105.4,850
20190301|2018-12-06 07:00,6,105.45,105.55,104.9,105,1319
20190301|2018-12-06 07:30,6,105,105.25,104.55,104.7,1244
20190301|2018-12-06 08:00,6,104.75,105.25,104.7,104.7,673
20190301|2018-12-06 08:30,6,104.7,105.4,104.45,105.2,1364
20190301|2018-12-06 09:00,6,105.2,105.6,104.85,105.3,590
20190301|2018-12-06 09:30,6,105.35,105.5,104.95,105.35,630
20190301|2018-12-06 10:00,6,105.4,105.45,104.9,105.15,747
20190301|2018-12-06 10:30,6,105.1,105.35,105,105.3,749
20190301|2018-12-06 11:00,6,105.3,105.7,105.15,105.5,786
20190301|2018-12-06 11:30,6,105.45,106.65,105.35,106.35,867
20190301|2018-12-06 12:00,6,106.25,106.7,105.65,106.65,1464
20190301|2018-12-06 12:30,6,106.65,106.65,106.55,106.55,7
20190301|2018-12-07 03:00,7,106.7,107,106.3,106.5,491
20190301|2018-12-07 03:30,7,106.5,106.85,106.35,106.65,204
20190301|2018-12-07 04:00,7,106.7,106.9,106.5,106.5,286
20190301|2018-12-07 04:30,7,106.5,106.65,106.45,106.55,157
20190301|2018-12-07 05:00,7,106.55,106.55,106.2,106.5,367
20190301|2018-12-07 05:30,7,106.55,106.9,106.35,106.4,260
20190301|2018-12-07 06:00,7,106.45,106.75,106.35,106.4,151
20190301|2018-12-07 06:30,7,106.4,106.7,106.2,106.55,393
20190301|2018-12-07 07:00,7,106.55,106.75,105.85,106.65,1045
20190301|2018-12-07 07:30,7,106.6,106.85,105.6,105.95,2081
20190301|2018-12-07 08:00,7,105.95,106,105.25,105.45,1000
20190301|2018-12-07 08:30,7,105.5,106.35,105.3,106.15,1232
20190301|2018-12-07 09:00,7,106.15,107,106,106.45,1482
20190301|2018-12-07 09:30,7,106.3,106.3,105.45,105.7,1227
20190301|2018-12-07 10:00,7,105.65,105.7,105.25,105.45,888
20190301|2018-12-07 10:30,7,105.5,105.55,104.9,105.15,806
20190301|2018-12-07 11:00,7,105.1,105.35,104.85,105,559
20190301|2018-12-07 11:30,7,104.95,105.2,104.3,104.45,1451
20190301|2018-12-07 12:00,7,104.45,104.55,103.85,104,2732
20190301|2018-12-07 12:30,7,104,104,104,104,1
20190301|2018-12-10 03:00,10,104.15,104.6,104.1,104.45,534
20190301|2018-12-10 03:30,10,104.45,104.6,104.2,104.35,318
20190301|2018-12-10 04:00,10,104.35,104.4,104.3,104.3,274
20190301|2018-12-10 04:30,10,104.3,104.45,104.1,104.45,328
20190301|2018-12-10 05:00,10,104.45,104.45,104.2,104.4,173
20190301|2018-12-10 05:30,10,104.4,104.6,104.1,104.15,213
20190301|2018-12-10 06:00,10,104.15,105.15,104.15,105.15,409
20190301|2018-12-10 06:30,10,105.05,105.1,104.6,104.7,436
20190301|2018-12-10 07:00,10,104.7,104.75,103.9,104.75,1105
20190301|2018-12-10 07:30,10,104.7,105.3,104.55,104.6,1070
20190301|2018-12-10 08:00,10,104.7,105.1,104.3,105.1,870
20190301|2018-12-10 08:30,10,105.05,105.3,104.25,104.65,1135
20190301|2018-12-10 09:00,10,104.7,105,104.65,104.9,651
20190301|2018-12-10 09:30,10,104.9,105.1,104.45,104.5,824
20190301|2018-12-10 10:00,10,104.5,104.75,104.25,104.35,749
20190301|2018-12-10 10:30,10,104.3,104.7,104.3,104.55,526
20190301|2018-12-10 11:00,10,104.6,104.8,104.3,104.4,476
20190301|2018-12-10 11:30,10,104.45,104.6,104.2,104.5,539
20190301|2018-12-10 12:00,10,104.55,105.3,104.3,105.25,1752
20190301|2018-12-11 03:00,11,105.15,105.25,104.8,104.95,319
20190301|2018-12-11 03:30,11,104.95,104.95,104.45,104.5,271
20190301|2018-12-11 04:00,11,104.55,104.75,104.5,104.75,143
20190301|2018-12-11 04:30,11,104.8,104.85,104.5,104.5,77
20190301|2018-12-11 05:00,11,104.55,104.65,104.35,104.45,226
20190301|2018-12-11 05:30,11,104.5,104.8,104.35,104.8,265
20190301|2018-12-11 06:00,11,104.8,105.05,104.65,104.75,340
20190301|2018-12-11 06:30,11,104.85,104.85,104.35,104.35,397
20190301|2018-12-11 07:00,11,104.4,104.9,104.2,104.65,708
20190301|2018-12-11 07:30,11,104.7,104.85,104.5,104.55,627
20190301|2018-12-11 08:00,11,104.6,104.65,103.55,103.6,1659
20190301|2018-12-11 08:30,11,103.65,103.85,103.3,103.75,1576
20190301|2018-12-11 09:00,11,103.75,103.9,103.3,103.5,737
20190301|2018-12-11 09:30,11,103.5,103.6,102.5,102.7,1813
20190301|2018-12-11 10:00,11,102.7,103.1,102.6,102.95,1198
20190301|2018-12-11 10:30,11,102.9,102.9,102.05,102.25,1811
20190301|2018-12-11 11:00,11,102.3,102.55,102.1,102.4,812
20190301|2018-12-11 11:30,11,102.35,102.65,102.3,102.55,557
20190301|2018-12-11 12:00,11,102.6,102.8,102.25,102.5,1804
20190301|2018-12-11 12:30,11,102.5,102.5,102.5,102.5,3
20190301|2018-12-12 03:00,12,102.7,102.9,102.5,102.8,315
20190301|2018-12-12 03:30,12,102.8,103.2,102.8,103,376
20190301|2018-12-12 04:00,12,103.05,103.15,102.65,102.85,225
20190301|2018-12-12 04:30,12,102.85,102.95,102.75,102.8,154
20190301|2018-12-12 05:00,12,102.8,103.1,102.75,102.9,281
20190301|2018-12-12 05:30,12,102.95,103.05,102.85,102.95,253
20190301|2018-12-12 06:00,12,102.95,103.1,102.75,103.05,379
20190301|2018-12-12 06:30,12,103.1,103.1,102.8,102.9,228
20190301|2018-12-12 07:00,12,102.9,103.1,102.2,102.45,1595
20190301|2018-12-12 07:30,12,102.5,102.8,102.3,102.55,1122
20190301|2018-12-12 08:00,12,102.55,102.7,102.1,102.3,865
20190301|2018-12-12 08:30,12,102.25,103.65,102.15,103.55,1837
20190301|2018-12-12 09:00,12,103.5,103.8,103.25,103.45,912
20190301|2018-12-12 09:30,12,103.4,103.55,102.55,102.85,1200
20190301|2018-12-12 10:00,12,102.85,102.95,102.6,102.6,567
20190301|2018-12-12 10:30,12,102.65,103,102.55,102.95,787
20190301|2018-12-12 11:00,12,103,103.25,102.85,103.15,467
20190301|2018-12-12 11:30,12,103.15,103.4,103,103.1,407
20190301|2018-12-12 12:00,12,103.1,103.25,102.95,103.2,1023
20190301|2018-12-13 03:00,13,103.25,103.45,103.25,103.3,192
20190301|2018-12-13 03:30,13,103.3,103.35,102.75,102.85,363
20190301|2018-12-13 04:00,13,102.85,102.9,102.7,102.8,189
20190301|2018-12-13 04:30,13,102.85,102.9,102.7,102.75,57
20190301|2018-12-13 05:00,13,102.75,102.8,102.5,102.6,281
20190301|2018-12-13 05:30,13,102.65,102.75,102.4,102.4,153
20190301|2018-12-13 06:00,13,102.45,102.6,102.2,102.55,187
20190301|2018-12-13 06:30,13,102.55,102.8,102.5,102.55,175
20190301|2018-12-13 07:00,13,102.55,102.8,102.25,102.75,466
20190301|2018-12-13 07:30,13,102.75,102.85,101.8,102.05,1547
20190301|2018-12-13 08:00,13,102.05,102.05,101.75,102,659
20190301|2018-12-13 08:30,13,102.05,102.4,101.85,102.3,797
20190301|2018-12-13 09:00,13,102.25,102.75,102.1,102.55,807
20190301|2018-12-13 09:30,13,102.6,104.25,102.5,103.8,2086
20190301|2018-12-13 10:00,13,103.85,104.35,103.55,103.85,1338
20190301|2018-12-13 10:30,13,103.8,103.85,103.5,103.7,606
20190301|2018-12-13 11:00,13,103.7,103.7,102.95,103.5,533
20190301|2018-12-13 11:30,13,103.5,103.8,103.3,103.75,519
20190301|2018-12-13 12:00,13,103.8,104.2,103.65,104.1,1600
20190301|2018-12-14 03:00,14,104,104,103.25,103.35,470
20190301|2018-12-14 03:30,14,103.35,103.6,103.35,103.4,268
20190301|2018-12-14 04:00,14,103.4,103.55,103.35,103.35,104
20190301|2018-12-14 04:30,14,103.35,103.8,103.35,103.6,263
20190301|2018-12-14 05:00,14,103.65,103.7,103.35,103.35,164
20190301|2018-12-14 05:30,14,103.35,103.5,102.95,103.35,550
20190301|2018-12-14 06:00,14,103.35,103.5,103.2,103.35,185
20190301|2018-12-14 06:30,14,103.35,103.4,103,103,157
20190301|2018-12-14 07:00,14,103.05,103.75,103,103.35,458
20190301|2018-12-14 07:30,14,103.35,103.35,102.5,102.85,1153
20190301|2018-12-14 08:00,14,102.85,102.95,102.4,102.45,853
20190301|2018-12-14 08:30,14,102.45,102.65,102.2,102.5,737
20190301|2018-12-14 09:00,14,102.55,102.7,102.1,102.35,777
20190301|2018-12-14 09:30,14,102.35,102.7,102.3,102.5,733
20190301|2018-12-14 10:00,14,102.5,102.8,102.45,102.65,697
20190301|2018-12-14 10:30,14,102.65,102.95,102.5,102.55,699
20190301|2018-12-14 11:00,14,102.6,102.75,102.55,102.6,253
20190301|2018-12-14 11:30,14,102.65,102.8,102.5,102.7,430
20190301|2018-12-14 12:00,14,102.65,102.65,102.15,102.2,1619
20190301|2018-12-17 03:00,17,102.3,102.7,102.3,102.65,484
20190301|2018-12-17 03:30,17,102.7,103.1,102.7,102.85,456
20190301|2018-12-17 04:00,17,102.9,103.05,102.8,103.05,250
20190301|2018-12-17 04:30,17,103.1,103.3,103,103.1,231
20190301|2018-12-17 05:00,17,103.05,103.2,102.5,102.7,282
20190301|2018-12-17 05:30,17,102.65,102.85,102.55,102.85,119
20190301|2018-12-17 06:00,17,102.85,102.85,102.5,102.65,128
20190301|2018-12-17 06:30,17,102.6,102.6,102.25,102.25,257
20190301|2018-12-17 07:00,17,102.25,102.3,101.5,101.5,1671
20190301|2018-12-17 07:30,17,101.5,101.65,101.2,101.4,1102
20190301|2018-12-17 08:00,17,101.4,101.4,100.85,101.25,1090
20190301|2018-12-17 08:30,17,101.25,101.25,100.55,100.6,1180
20190301|2018-12-17 09:00,17,100.6,100.65,100.05,100.3,1554
20190301|2018-12-17 09:30,17,100.35,100.5,100.1,100.2,741
20190301|2018-12-17 10:00,17,100.25,100.6,100.15,100.3,792
20190301|2018-12-17 10:30,17,100.35,100.6,99.9,100.55,1184
20190301|2018-12-17 11:00,17,100.55,100.6,100.25,100.4,494
20190301|2018-12-17 11:30,17,100.4,100.45,99.75,100.05,775
20190301|2018-12-17 12:00,17,99.95,100.35,99.85,100.25,1209
20190301|2018-12-18 03:00,18,100.7,100.7,100.05,100.25,558
20190301|2018-12-18 03:30,18,100.2,100.5,100.15,100.4,284
20190301|2018-12-18 04:00,18,100.4,100.5,100.3,100.3,158
20190301|2018-12-18 04:30,18,100.3,100.55,100.3,100.45,136
20190301|2018-12-18 05:00,18,100.5,100.65,100.4,100.5,214
20190301|2018-12-18 05:30,18,100.55,100.85,100.45,100.55,315
20190301|2018-12-18 06:00,18,100.6,100.6,100.35,100.45,411
20190301|2018-12-18 06:30,18,100.4,100.5,100.1,100.1,152
20190301|2018-12-18 07:00,18,100.1,100.2,99.55,99.95,913
20190301|2018-12-18 07:30,18,99.9,100.1,99.2,99.9,1201
20190301|2018-12-18 08:00,18,99.9,100.65,99.55,100.6,978
20190301|2018-12-18 08:30,18,100.55,100.65,99.8,99.85,1278
20190301|2018-12-18 09:00,18,99.85,99.85,99.4,99.6,1015
20190301|2018-12-18 09:30,18,99.65,99.7,99.3,99.4,830
20190301|2018-12-18 10:00,18,99.45,99.7,99.4,99.5,558
20190301|2018-12-18 10:30,18,99.5,99.6,99.35,99.5,602
20190301|2018-12-18 11:00,18,99.5,99.6,99.35,99.45,380
20190301|2018-12-18 11:30,18,99.4,99.75,99.35,99.55,718
20190301|2018-12-18 12:00,18,99.55,99.65,99.25,99.25,1641
20190301|2018-12-18 12:30,18,99.25,99.25,99.25,99.25,2
20190301|2018-12-19 03:00,19,99.5,99.7,99.4,99.55,372
20190301|2018-12-19 03:30,19,99.55,99.7,99.5,99.5,176
20190301|2018-12-19 04:00,19,99.5,99.7,99.45,99.65,162
20190301|2018-12-19 04:30,19,99.6,99.6,99.45,99.45,93
20190301|2018-12-19 05:00,19,99.45,99.5,99.25,99.25,256
20190301|2018-12-19 05:30,19,99.35,99.9,99.3,99.75,274
20190301|2018-12-19 06:00,19,99.7,99.9,99.65,99.9,177
20190301|2018-12-19 06:30,19,99.9,99.9,99.25,99.35,437
20190301|2018-12-19 07:00,19,99.35,99.4,98.6,99.15,2042
20190301|2018-12-19 07:30,19,99.15,100.1,98.9,99.9,1290
20190301|2018-12-19 08:00,19,99.95,100.6,99.75,100.3,1347
20190301|2018-12-19 08:30,19,100.35,100.8,99.8,100.7,1401
20190301|2018-12-19 09:00,19,100.7,101.9,100.5,101.4,2302
20190301|2018-12-19 09:30,19,101.45,101.65,100.85,101.35,1256
20190301|2018-12-19 10:00,19,101.35,101.35,100.3,100.65,953
20190301|2018-12-19 10:30,19,100.65,101.1,100.3,100.8,754
20190301|2018-12-19 11:00,19,100.85,100.95,100.4,100.4,465
20190301|2018-12-19 11:30,19,100.45,100.6,100.35,100.45,367
20190301|2018-12-19 12:00,19,100.45,101.15,100,101,1604
20190301|2018-12-20 03:00,20,100.9,101.25,100.5,100.65,417
20190301|2018-12-20 03:30,20,100.65,101.05,100.55,101.05,214
20190301|2018-12-20 04:00,20,101.05,101.3,100.9,101.25,339
20190301|2018-12-20 04:30,20,101.25,101.3,101.1,101.3,184
20190301|2018-12-20 05:00,20,101.25,101.35,100.9,101.1,309
20190301|2018-12-20 05:30,20,101.15,101.15,100.8,100.9,151
20190301|2018-12-20 06:00,20,101,101.5,101,101.2,310
20190301|2018-12-20 06:30,20,101.25,101.8,101,101.75,510
20190301|2018-12-20 07:00,20,101.7,101.8,101.05,101.6,891
20190301|2018-12-20 07:30,20,101.6,101.8,101.15,101.45,869
20190301|2018-12-20 08:00,20,101.4,102.45,101.25,102.25,1324
20190301|2018-12-20 08:30,20,102.25,102.75,101.55,101.75,1895
20190301|2018-12-20 09:00,20,101.8,102.1,101.6,102.1,727
20190301|2018-12-20 09:30,20,102.05,102.35,101.3,101.65,1024
20190301|2018-12-20 10:00,20,101.65,101.65,100.85,101.4,1089
20190301|2018-12-20 10:30,20,101.45,101.5,101.05,101.3,633
20190301|2018-12-20 11:00,20,101.3,101.8,101.15,101.65,531
20190301|2018-12-20 11:30,20,101.6,101.95,101.55,101.85,495
20190301|2018-12-20 12:00,20,101.85,102.55,101.6,102.25,1221
20190301|2018-12-21 03:00,21,102.5,102.65,102.05,102.25,378
20190301|2018-12-21 03:30,21,102.2,102.55,102.1,102.35,212
20190301|2018-12-21 04:00,21,102.35,102.35,102.05,102.1,186
20190301|2018-12-21 04:30,21,102.1,102.3,102,102.15,148
20190301|2018-12-21 05:00,21,102.1,102.15,101.75,101.85,226
20190301|2018-12-21 05:30,21,101.9,102,101.75,101.75,122
20190301|2018-12-21 06:00,21,101.7,101.85,101.4,101.5,383
20190301|2018-12-21 06:30,21,101.55,101.55,101.1,101.3,360
20190301|2018-12-21 07:00,21,101.2,101.75,101.15,101.5,384
20190301|2018-12-21 07:30,21,101.5,101.5,100.5,100.6,1269
20190301|2018-12-21 08:00,21,100.6,101.15,100.6,100.85,868
20190301|2018-12-21 08:30,21,100.85,101,100.2,100.55,1318
20190301|2018-12-21 09:00,21,100.5,100.6,99.75,99.9,1231
20190301|2018-12-21 09:30,21,99.9,99.9,99.5,99.7,989
20190301|2018-12-21 10:00,21,99.7,100.3,99.4,99.95,1003
20190301|2018-12-21 10:30,21,100,100.15,99.65,99.65,683
20190301|2018-12-21 11:00,21,99.65,99.9,99.6,99.65,537
20190301|2018-12-21 11:30,21,99.65,100,99.6,99.85,373
20190301|2018-12-21 12:00,21,99.9,100,99.6,99.65,1325
20190301|2018-12-24 03:00,24,99.7,100.05,99.65,99.95,351
20190301|2018-12-24 03:30,24,99.95,100.05,99.8,99.8,161
20190301|2018-12-24 04:00,24,99.8,100,99.8,99.85,64
20190301|2018-12-24 04:30,24,99.85,99.95,99.85,99.85,64
20190301|2018-12-24 05:00,24,99.95,100.05,99.9,100,72
20190301|2018-12-24 05:30,24,100,100.2,100,100,125
20190301|2018-12-24 06:00,24,100,100.15,99.9,100,256
20190301|2018-12-24 06:30,24,100.05,100.2,100,100.15,161
20190301|2018-12-24 07:00,24,100.15,100.35,99.7,99.9,604
20190301|2018-12-24 07:30,24,99.95,100.7,99.9,100.6,596
20190301|2018-12-24 08:00,24,100.6,100.9,100.15,100.2,414
20190301|2018-12-24 08:30,24,100.25,100.55,100,100.5,689
20190301|2018-12-24 09:00,24,100.45,100.75,100.2,100.2,556
20190301|2018-12-24 09:30,24,100.2,100.55,100.1,100.5,419
20190301|2018-12-24 10:00,24,100.5,100.65,100.4,100.55,286
20190301|2018-12-24 10:30,24,100.5,101,100.5,100.9,425
20190301|2018-12-24 11:00,24,100.9,102.1,100.85,102,991
20190301|2018-12-24 11:30,24,102,102.4,101.9,102.2,1249
20190301|2018-12-24 12:00,24,102.2,102.25,101.9,102,117
20190301|2018-12-26 07:00,26,102.2,102.3,100.8,101.25,909
20190301|2018-12-26 07:30,26,101.25,101.45,100.75,100.85,663
20190301|2018-12-26 08:00,26,100.8,100.8,100.35,100.5,504
20190301|2018-12-26 08:30,26,100.55,101.4,100.5,101.3,672
20190301|2018-12-26 09:00,26,101.3,101.95,101.25,101.8,925
20190301|2018-12-26 09:30,26,101.85,102.65,101.75,102.35,1213
20190301|2018-12-26 10:00,26,102.35,103.05,102.25,102.75,1304
20190301|2018-12-26 10:30,26,102.8,103.35,102.55,103.35,1224
20190301|2018-12-26 11:00,26,103.35,103.5,102.6,102.9,951
20190301|2018-12-26 11:30,26,102.9,103.7,102.8,103.4,778
20190301|2018-12-26 12:00,26,103.5,104,103.35,103.7,1599
20190301|2018-12-27 03:00,27,103.7,103.8,103.15,103.75,375
20190301|2018-12-27 03:30,27,103.7,103.7,103,103.15,314
20190301|2018-12-27 04:00,27,103.2,103.4,103.15,103.4,166
20190301|2018-12-27 04:30,27,103.4,103.6,103.35,103.5,99
20190301|2018-12-27 05:00,27,103.4,103.55,103.25,103.5,91
20190301|2018-12-27 05:30,27,103.45,103.5,103.15,103.2,85
20190301|2018-12-27 06:00,27,103.15,103.35,102.8,102.9,350
20190301|2018-12-27 06:30,27,102.9,103.2,102.55,102.85,391
20190301|2018-12-27 07:00,27,102.8,103.3,102.7,103.15,702
20190301|2018-12-27 07:30,27,103.15,103.35,102.6,103.1,1012
20190301|2018-12-27 08:00,27,103.1,103.3,102.2,102.2,871
20190301|2018-12-27 08:30,27,102.25,102.55,101.9,102.45,1306
20190301|2018-12-27 09:00,27,102.45,102.6,101.75,102.1,1242
20190301|2018-12-27 09:30,27,102.1,102.5,101.6,101.75,769
20190301|2018-12-27 10:00,27,101.7,102.2,101.7,102,638
20190301|2018-12-27 10:30,27,102,102.2,101.15,101.6,972
20190301|2018-12-27 11:00,27,101.65,101.95,101.45,101.7,551
20190301|2018-12-27 11:30,27,101.65,101.9,100.9,101.15,925
20190301|2018-12-27 12:00,27,101.1,102,100.95,101.8,1733
20190301|2018-12-28 03:00,28,101.75,102.2,101.75,102.15,289
20190301|2018-12-28 03:30,28,102.15,102.2,101.95,102,295
20190301|2018-12-28 04:00,28,102.05,102.45,102,102.4,202
20190301|2018-12-28 04:30,28,102.45,102.55,102.3,102.4,207
20190301|2018-12-28 05:00,28,102.4,102.75,102.35,102.55,290
20190301|2018-12-28 05:30,28,102.6,102.65,102.15,102.3,168
20190301|2018-12-28 06:00,28,102.2,102.3,101.85,102.05,253
20190301|2018-12-28 06:30,28,102.1,102.25,101.85,101.95,182
20190301|2018-12-28 07:00,28,101.9,102,101.35,101.6,487
20190301|2018-12-28 07:30,28,101.5,101.8,101.05,101.35,727
20190301|2018-12-28 08:00,28,101.3,101.6,101.2,101.4,410
20190301|2018-12-28 08:30,28,101.35,101.65,101.2,101.4,505
20190301|2018-12-28 09:00,28,101.4,101.75,101.2,101.35,490
20190301|2018-12-28 09:30,28,101.3,101.4,100.95,101.3,467
20190301|2018-12-28 10:00,28,101.35,101.65,101.3,101.45,306
20190301|2018-12-28 10:30,28,101.45,101.45,101.25,101.25,292
20190301|2018-12-28 11:00,28,101.3,101.6,101.15,101.3,327
20190301|2018-12-28 11:30,28,101.3,101.3,100.4,100.7,954
20190301|2018-12-28 12:00,28,100.7,101.45,100.7,101,1115
20190301|2018-12-31 03:00,31,100.95,100.95,100.6,100.6,218
20190301|2018-12-31 03:30,31,100.6,100.65,100.2,100.4,275
20190301|2018-12-31 04:00,31,100.35,100.5,100.3,100.5,90
20190301|2018-12-31 04:30,31,100.55,100.7,100.4,100.5,99
20190301|2018-12-31 05:00,31,100.55,100.75,100.35,100.6,130
20190301|2018-12-31 05:30,31,100.6,100.85,100.6,100.85,97
20190301|2018-12-31 06:00,31,100.75,100.9,100.6,100.9,127
20190301|2018-12-31 06:30,31,100.95,101.15,100.9,101.05,236
20190301|2018-12-31 07:00,31,100.95,100.95,99.9,100,620
20190301|2018-12-31 07:30,31,100.1,100.1,99.3,99.6,1194
20190301|2018-12-31 08:00,31,99.6,99.85,99.4,99.8,386
20190301|2018-12-31 08:30,31,99.85,100.2,99.7,100.05,479
20190301|2018-12-31 09:00,31,100.1,100.5,100.05,100.45,303
20190301|2018-12-31 09:30,31,100.4,100.5,100.2,100.45,273
20190301|2018-12-31 10:00,31,100.45,100.7,100.35,100.65,308
20190301|2018-12-31 10:30,31,100.6,100.95,100.6,100.9,450
20190301|2018-12-31 11:00,31,100.95,101.2,100.65,101.15,639
20190301|2018-12-31 11:30,31,101.15,101.95,101,101.8,1239
20190301|2018-12-31 12:00,31,101.8,102,101.6,101.7,1829
20190301|2019-01-02 03:00,2,101.6,101.6,101.1,101.5,326
20190301|2019-01-02 03:30,2,101.45,101.45,100.85,100.95,292
20190301|2019-01-02 04:00,2,100.95,100.95,100.55,100.7,210
20190301|2019-01-02 04:30,2,100.65,100.85,100.55,100.85,105
20190301|2019-01-02 05:00,2,100.8,100.85,100.5,100.85,193
20190301|2019-01-02 05:30,2,100.85,101.2,100.75,101.05,235
20190301|2019-01-02 06:00,2,101.05,101.2,100.9,100.95,234
20190301|2019-01-02 06:30,2,101,101.05,100.65,100.8,385
20190301|2019-01-02 07:00,2,100.8,101.35,100.7,101.2,854
20190301|2019-01-02 07:30,2,101.15,101.4,100.8,101.35,752
20190301|2019-01-02 08:00,2,101.3,101.45,100.1,100.15,1142
20190301|2019-01-02 08:30,2,100.2,101.35,100.15,101.35,1132
20190301|2019-01-02 09:00,2,101.3,102.15,101.3,101.75,2088
20190301|2019-01-02 09:30,2,101.8,102.25,101.55,102.15,1312
20190301|2019-01-02 10:00,2,102.15,102.65,102.15,102.15,1836
20190301|2019-01-02 10:30,2,102.2,102.3,100.85,100.9,1955
20190301|2019-01-02 11:00,2,100.95,100.95,100.4,100.7,1733
20190301|2019-01-02 11:30,2,100.75,100.85,100.3,100.35,1147
20190301|2019-01-02 12:00,2,100.4,100.4,99.35,99.4,3242
20190301|2019-01-03 03:00,3,99.5,100.15,99.5,100.1,464
20190301|2019-01-03 03:30,3,100.1,100.2,99.7,99.8,292
20190301|2019-01-03 04:00,3,99.8,99.9,99.45,99.45,214
20190301|2019-01-03 04:30,3,99.5,100.05,99.5,100,271
20190301|2019-01-03 05:00,3,99.95,100.2,99.9,100.05,248
20190301|2019-01-03 05:30,3,100.1,100.15,99.8,100.05,193
20190301|2019-01-03 06:00,3,100.05,100.15,100,100,239
20190301|2019-01-03 06:30,3,100,100.5,99.9,100.05,487
20190301|2019-01-03 07:00,3,100.05,100.85,99.9,100.5,1393
20190301|2019-01-03 07:30,3,100.55,101.4,100.55,100.9,1605
20190301|2019-01-03 08:00,3,100.95,101.1,100.55,101,881
20190301|2019-01-03 08:30,3,100.95,101.85,100.95,101.25,1567
20190301|2019-01-03 09:00,3,101.2,101.65,100.85,101.5,1161
20190301|2019-01-03 09:30,3,101.55,102,101.35,101.9,1408
20190301|2019-01-03 10:00,3,101.9,102,101.6,101.8,917
20190301|2019-01-03 10:30,3,101.75,103.25,101.75,103.2,2050
20190301|2019-01-03 11:00,3,103.25,103.25,102.2,102.35,1032
20190301|2019-01-03 11:30,3,102.3,102.5,101.75,101.75,822
20190301|2019-01-03 12:00,3,101.75,102.3,101.75,102,1387
20190301|2019-01-04 03:00,4,102.3,102.6,102.25,102.6,391
20190301|2019-01-04 03:30,4,102.55,102.6,102.35,102.55,183
20190301|2019-01-04 04:00,4,102.55,102.8,102.45,102.7,231
20190301|2019-01-04 04:30,4,102.75,102.9,102.55,102.6,208
20190301|2019-01-04 05:00,4,102.6,102.6,102.25,102.25,259
20190301|2019-01-04 05:30,4,102.35,102.65,102.3,102.5,157
20190301|2019-01-04 06:00,4,102.55,102.75,102.35,102.7,136
20190301|2019-01-04 06:30,4,102.75,103,102.65,102.85,320
20190301|2019-01-04 07:00,4,102.8,102.8,101.65,101.85,911
20190301|2019-01-04 07:30,4,101.95,102,101.1,101.45,1435
20190301|2019-01-04 08:00,4,101.45,101.45,100.9,100.95,1059
20190301|2019-01-04 08:30,4,100.9,101.05,100.4,101,1492
20190301|2019-01-04 09:00,4,101.05,102.35,100.7,102.05,1540
20190301|2019-01-04 09:30,4,102.05,102.25,101.4,101.95,1412
20190301|2019-01-04 10:00,4,101.9,102.05,101.15,101.35,914
20190301|2019-01-04 10:30,4,101.3,101.9,101.3,101.5,602
20190301|2019-01-04 11:00,4,101.55,101.85,101.45,101.85,299
20190301|2019-01-04 11:30,4,101.8,102,101.6,101.9,381
20190301|2019-01-04 12:00,4,101.9,102.25,101.4,101.5,1114
20190301|2019-01-07 03:00,7,101.5,102.3,101.45,102.05,561
20190301|2019-01-07 03:30,7,102,102.15,101.7,101.75,316
20190301|2019-01-07 04:00,7,101.7,101.75,101.15,101.3,306
20190301|2019-01-07 04:30,7,101.3,101.75,101.3,101.75,228
20190301|2019-01-07 05:00,7,101.65,101.95,101.6,101.65,136
20190301|2019-01-07 05:30,7,101.6,101.6,101.25,101.55,157
20190301|2019-01-07 06:00,7,101.55,102.1,101.55,102,282
20190301|2019-01-07 06:30,7,102,102.3,101.9,102.15,288
20190301|2019-01-07 07:00,7,102.2,102.8,102,102.5,862
20190301|2019-01-07 07:30,7,102.5,103.45,102.45,102.7,1667
20190301|2019-01-07 08:00,7,102.7,103,101.9,102.3,921
20190301|2019-01-07 08:30,7,102.3,102.6,102,102.6,1191
20190301|2019-01-07 09:00,7,102.6,102.6,102.1,102.1,527
20190301|2019-01-07 09:30,7,102.05,102.15,101.3,101.8,1404
20190301|2019-01-07 10:00,7,101.8,102.75,101.8,102.75,1045
20190301|2019-01-07 10:30,7,102.75,102.9,102.55,102.7,907
20190301|2019-01-07 11:00,7,102.7,102.9,102.6,102.65,517
20190301|2019-01-07 11:30,7,102.7,102.8,102.55,102.6,462
20190301|2019-01-07 12:00,7,102.6,102.85,102.5,102.85,1089
20190301|2019-01-08 03:00,8,102.9,103.4,102.8,103,524
20190301|2019-01-08 03:30,8,103,103.25,102.35,103.05,581
20190301|2019-01-08 04:00,8,103,103.25,102.85,103.25,225
20190301|2019-01-08 04:30,8,103.15,103.25,103.1,103.15,106
20190301|2019-01-08 05:00,8,103.15,103.75,103.05,103.65,520
20190301|2019-01-08 05:30,8,103.7,104.5,103.65,104,1477
20190301|2019-01-08 06:00,8,103.95,104,103.85,103.85,313
20190301|2019-01-08 06:30,8,103.85,104.6,103.85,104.35,975
20190301|2019-01-08 07:00,8,104.3,104.8,104.25,104.55,1593
20190301|2019-01-08 07:30,8,104.6,105.5,104.45,104.8,3372
20190301|2019-01-08 08:00,8,104.85,105.65,104.8,105.4,1842
20190301|2019-01-08 08:30,8,105.4,106.05,105.2,105.25,2432
20190301|2019-01-08 09:00,8,105.25,105.5,104.15,104.65,2017
20190301|2019-01-08 09:30,8,104.65,104.8,104.2,104.6,1168
20190301|2019-01-08 10:00,8,104.6,105.1,104.55,104.7,731
20190301|2019-01-08 10:30,8,104.65,105.1,104.25,104.55,989
20190301|2019-01-08 11:00,8,104.6,105.2,104.45,105.15,1568
20190301|2019-01-08 11:30,8,105.1,105.35,104.85,105.15,862
20190301|2019-01-08 12:00,8,105.15,105.5,105.05,105.3,1497
20190301|2019-01-09 03:00,9,105,105.65,104.8,105.6,644
20190301|2019-01-09 03:30,9,105.55,105.85,105.5,105.7,419
20190301|2019-01-09 04:00,9,105.7,106,105.7,105.8,239
20190301|2019-01-09 04:30,9,105.8,106,105.8,105.8,231
20190301|2019-01-09 05:00,9,105.8,105.9,105.6,105.6,368
20190301|2019-01-09 05:30,9,105.6,105.65,105.35,105.55,256
20190301|2019-01-09 06:00,9,105.5,105.75,105.35,105.7,236
20190301|2019-01-09 06:30,9,105.75,106.85,105.7,106.7,1939
20190301|2019-01-09 07:00,9,106.7,106.8,106.25,106.25,1023
20190301|2019-01-09 07:30,9,106.3,106.45,105.4,106.25,1894
20190301|2019-01-09 08:00,9,106.25,106.3,105.65,105.75,652
20190301|2019-01-09 08:30,9,105.75,106.05,105,105.25,1586
20190301|2019-01-09 09:00,9,105.25,105.75,104.85,104.95,1127
20190301|2019-01-09 09:30,9,104.9,105.25,104.35,105.15,1482
20190301|2019-01-09 10:00,9,105.2,105.35,104.85,105.25,500
20190301|2019-01-09 10:30,9,105.3,105.35,104.55,104.55,666
20190301|2019-01-09 11:00,9,104.55,105.4,104.5,105.2,1321
20190301|2019-01-09 11:30,9,105.2,105.5,105.1,105.45,611
20190301|2019-01-09 12:00,9,105.45,105.45,104.85,104.85,1111
20190301|2019-01-10 03:00,10,105,105,104.65,104.85,291
20190301|2019-01-10 03:30,10,104.85,105.3,104.8,105,299
20190301|2019-01-10 04:00,10,105,105.25,105,105.15,147
20190301|2019-01-10 04:30,10,105.1,105.75,105.05,105.75,371
20190301|2019-01-10 05:00,10,105.7,106,105.6,105.65,341
20190301|2019-01-10 05:30,10,105.65,105.7,105.45,105.55,173
20190301|2019-01-10 06:00,10,105.6,105.8,105.4,105.55,144
20190301|2019-01-10 06:30,10,105.55,105.85,105.15,105.25,390
20190301|2019-01-10 07:00,10,105.25,105.65,104.85,104.85,762
20190301|2019-01-10 07:30,10,104.9,104.9,104.25,104.45,1455
20190301|2019-01-10 08:00,10,104.45,104.45,103.35,103.7,2455
20190301|2019-01-10 08:30,10,103.7,104.2,103.65,104,816
20190301|2019-01-10 09:00,10,104.05,104.75,104.05,104.35,939
20190301|2019-01-10 09:30,10,104.35,104.75,104.25,104.55,1130
20190301|2019-01-10 10:00,10,104.65,104.65,104.25,104.45,490
20190301|2019-01-10 10:30,10,104.5,104.65,104.4,104.5,428
20190301|2019-01-10 11:00,10,104.55,104.55,103.7,104.1,1587
20190301|2019-01-10 11:30,10,104.1,104.3,103.9,103.95,519
20190301|2019-01-10 12:00,10,103.95,104.1,103.85,103.9,873
20190301|2019-01-11 03:00,11,104,104.8,104,104.55,491
20190301|2019-01-11 03:30,11,104.55,104.65,104.3,104.45,189
20190301|2019-01-11 04:00,11,104.5,104.5,104.15,104.45,146
20190301|2019-01-11 04:30,11,104.5,104.55,104.35,104.45,155
20190301|2019-01-11 05:00,11,104.5,104.6,104.15,104.25,254
20190301|2019-01-11 05:30,11,104.25,104.6,104.25,104.6,123
20190301|2019-01-11 06:00,11,104.55,104.75,104.25,104.3,429
20190301|2019-01-11 06:30,11,104.25,104.4,103.55,103.6,817
20190301|2019-01-11 07:00,11,103.65,103.75,102.85,103.25,1745
20190301|2019-01-11 07:30,11,103.25,103.5,102.8,103.05,1157
20190301|2019-01-11 08:00,11,103.05,104,103,103.05,1296
20190301|2019-01-11 08:30,11,103.05,103.1,102.5,102.8,1846
20190301|2019-01-11 09:00,11,102.85,103.75,102.8,103.3,1590
20190301|2019-01-11 09:30,11,103.35,103.5,103.1,103.3,854
20190301|2019-01-11 10:00,11,103.3,103.55,103.2,103.35,624
20190301|2019-01-11 10:30,11,103.35,103.6,103.25,103.3,572
20190301|2019-01-11 11:00,11,103.35,104,103.25,103.9,1395
20190301|2019-01-11 11:30,11,103.9,104.15,103.85,104.05,663
20190301|2019-01-11 12:00,11,104.05,104.1,103.85,103.95,998
20190301|2019-01-14 03:00,14,103.4,103.55,103.05,103.25,475
20190301|2019-01-14 03:30,14,103.25,103.25,102.85,102.9,269
20190301|2019-01-14 04:00,14,102.95,103.15,102.9,103.15,153
20190301|2019-01-14 04:30,14,103.1,103.5,103.05,103.45,144
20190301|2019-01-14 05:00,14,103.4,103.4,103,103.15,140
20190301|2019-01-14 05:30,14,103.15,103.45,103.1,103.3,130
20190301|2019-01-14 06:00,14,103.25,103.3,102.75,102.9,318
20190301|2019-01-14 06:30,14,102.9,103.05,102.6,102.8,475
20190301|2019-01-14 07:00,14,102.8,102.8,101.8,102.2,1905
20190301|2019-01-14 07:30,14,102.2,102.3,101.85,102.15,1068
20190301|2019-01-14 08:00,14,102.15,102.2,101.55,102.1,1443
20190301|2019-01-14 08:30,14,102.05,102.5,101.7,102.2,1151
20190301|2019-01-14 09:00,14,102.2,102.65,102.2,102.35,750
20190301|2019-01-14 09:30,14,102.3,102.75,102.2,102.7,607
20190301|2019-01-14 10:00,14,102.7,102.7,102.2,102.3,552
20190301|2019-01-14 10:30,14,102.3,102.65,102.2,102.65,559
20190301|2019-01-14 11:00,14,102.7,102.9,102.6,102.65,1304
20190301|2019-01-14 11:30,14,102.7,102.75,102.5,102.7,297
20190301|2019-01-14 12:00,14,102.7,102.7,102.35,102.35,797
20190301|2019-01-14 12:30,14,102.4,102.4,102.4,102.4,3
20190301|2019-01-15 03:00,15,102.25,102.65,102.25,102.45,402
20190301|2019-01-15 03:30,15,102.4,102.45,102.05,102.2,250
20190301|2019-01-15 04:00,15,102.1,102.25,101.9,102.25,205
20190301|2019-01-15 04:30,15,102.25,102.4,102.2,102.4,128
20190301|2019-01-15 05:00,15,102.35,102.7,102.35,102.5,239
20190301|2019-01-15 05:30,15,102.5,102.8,102.4,102.75,324
20190301|2019-01-15 06:00,15,102.7,102.9,102.25,102.5,373
20190301|2019-01-15 06:30,15,102.55,102.75,102.15,102.25,306
20190301|2019-01-15 07:00,15,102.3,102.5,101.75,101.85,866
20190301|2019-01-15 07:30,15,101.9,102.65,101.8,102.55,855
20190301|2019-01-15 08:00,15,102.55,102.6,102.2,102.25,456
20190301|2019-01-15 08:30,15,102.25,102.4,101.75,102.15,751
20190301|2019-01-15 09:00,15,102.1,102.3,101.65,101.85,736
20190301|2019-01-15 09:30,15,101.9,102,101.2,101.4,1579
20190301|2019-01-15 10:00,15,101.35,101.4,100.6,100.75,1891
20190301|2019-01-15 10:30,15,100.75,101.25,100.4,101.2,1652
20190301|2019-01-15 11:00,15,101.2,101.45,101,101.25,1214
20190301|2019-01-15 11:30,15,101.3,101.35,101.15,101.2,370
20190301|2019-01-15 12:00,15,101.25,101.4,100.9,100.95,1280
20190301|2019-01-16 03:00,16,100.9,101.05,100.75,100.9,298
20190301|2019-01-16 03:30,16,100.9,101.25,100.9,101.05,231
20190301|2019-01-16 04:00,16,101,101.25,100.9,101.1,209
20190301|2019-01-16 04:30,16,101.1,101.1,100.7,100.8,200
20190301|2019-01-16 05:00,16,100.8,100.9,100.65,100.9,201
20190301|2019-01-16 05:30,16,100.95,101.05,100.7,100.95,242
20190301|2019-01-16 06:00,16,101,101.05,100.8,101.05,278
20190301|2019-01-16 06:30,16,101.05,101.35,101,101.15,391
20190301|2019-01-16 07:00,16,101.2,101.3,100.8,100.95,598
20190301|2019-01-16 07:30,16,100.95,101.7,100.9,101.55,1205
20190301|2019-01-16 08:00,16,101.5,101.7,101.3,101.65,537
20190301|2019-01-16 08:30,16,101.65,101.8,101.5,101.75,772
20190301|2019-01-16 09:00,16,101.8,102.45,101.65,102.4,1709
20190301|2019-01-16 09:30,16,102.4,102.8,102.2,102.55,2143
20190301|2019-01-16 10:00,16,102.6,102.8,102.3,102.55,825
20190301|2019-01-16 10:30,16,102.5,103,102.4,102.9,1176
20190301|2019-01-16 11:00,16,102.9,102.9,102.35,102.7,1258
20190301|2019-01-16 11:30,16,102.65,102.7,102.5,102.55,330
20190301|2019-01-16 12:00,16,102.5,102.9,102.5,102.65,854
20190301|2019-01-16 12:30,16,102.65,102.65,102.65,102.65,1
20190301|2019-01-17 03:00,17,102.4,102.6,102.3,102.45,386
20190301|2019-01-17 03:30,17,102.45,103.25,102.45,103,606
20190301|2019-01-17 04:00,17,103.05,103.35,102.95,103.2,250
20190301|2019-01-17 04:30,17,103.2,103.3,103.1,103.15,135
20190301|2019-01-17 05:00,17,103.15,103.15,102.55,102.75,429
20190301|2019-01-17 05:30,17,102.8,102.9,102.7,102.85,270
20190301|2019-01-17 06:00,17,102.85,102.9,102.45,102.6,537
20190301|2019-01-17 06:30,17,102.6,102.7,102.3,102.35,686
20190301|2019-01-17 07:00,17,102.4,103.2,102.1,103.1,1297
20190301|2019-01-17 07:30,17,103.1,103.2,102.75,103.2,764
20190301|2019-01-17 08:00,17,103.15,103.5,102.45,102.55,1473
20190301|2019-01-17 08:30,17,102.6,102.65,102.3,102.5,848
20190301|2019-01-17 09:00,17,102.6,102.6,102.3,102.55,521
20190301|2019-01-17 09:30,17,102.5,102.55,101.75,102.15,1236
20190301|2019-01-17 10:00,17,102.2,102.65,101.9,102.6,669
20190301|2019-01-17 10:30,17,102.55,102.6,102.1,102.25,468
20190301|2019-01-17 11:00,17,102.3,102.55,102.15,102.45,645
20190301|2019-01-17 11:30,17,102.5,103,102.45,102.85,661
20190301|2019-01-17 12:00,17,102.9,103,102.65,102.8,731
20190301|2019-01-18 03:00,18,102.85,103,102.65,102.65,303
20190301|2019-01-18 03:30,18,102.65,103.9,102.6,103.8,1051
20190301|2019-01-18 04:00,18,103.8,104.1,103.65,103.65,954
20190301|2019-01-18 04:30,18,103.7,103.95,103.65,103.8,238
20190301|2019-01-18 05:00,18,103.75,103.8,103.6,103.65,111
20190301|2019-01-18 05:30,18,103.65,103.7,103.4,103.45,210
20190301|2019-01-18 06:00,18,103.4,103.7,103.4,103.7,198
20190301|2019-01-18 06:30,18,103.7,104.2,103.65,104,884
20190301|2019-01-18 07:00,18,104,104.65,103.85,104.1,1754
20190301|2019-01-18 07:30,18,104.15,105.15,104.1,104.55,2521
20190301|2019-01-18 08:00,18,104.55,104.85,104.25,104.75,1187
20190301|2019-01-18 08:30,18,104.7,105.1,104.55,104.9,1665
20190301|2019-01-18 09:00,18,104.9,106.1,104.8,105.8,3038
20190301|2019-01-18 09:30,18,105.8,106.05,105.5,106,1682
20190301|2019-01-18 10:00,18,106.05,106.2,105.05,105.5,1743
20190301|2019-01-18 10:30,18,105.55,105.7,104.9,105.15,1470
20190301|2019-01-18 11:00,18,105.15,105.35,104.85,104.9,1424
20190301|2019-01-18 11:30,18,104.9,105.35,104.9,105.3,653
20190301|2019-01-18 12:00,18,105.3,105.55,105.15,105.25,1511
20190301|2019-01-22 03:00,22,104.9,104.95,104.3,104.55,908
20190301|2019-01-22 03:30,22,104.55,104.9,104.5,104.65,276
20190301|2019-01-22 04:00,22,104.6,104.8,104.5,104.5,249
20190301|2019-01-22 04:30,22,104.5,104.6,104.4,104.45,211
20190301|2019-01-22 05:00,22,104.4,104.8,104.25,104.7,519
20190301|2019-01-22 05:30,22,104.7,104.8,104.55,104.6,186
20190301|2019-01-22 06:00,22,104.65,105.05,104.6,104.95,473
20190301|2019-01-22 06:30,22,104.95,105.5,104.9,105.35,731
20190301|2019-01-22 07:00,22,105.35,105.75,105.25,105.4,890
20190301|2019-01-22 07:30,22,105.45,105.5,104.85,105,872
20190301|2019-01-22 08:00,22,105.15,105.3,104.3,104.35,1166
20190301|2019-01-22 08:30,22,104.35,104.5,103.95,104.3,1366
20190301|2019-01-22 09:00,22,104.3,104.65,104.05,104.25,1054
20190301|2019-01-22 09:30,22,104.2,104.2,103.5,103.5,1211
20190301|2019-01-22 10:00,22,103.55,103.65,103.1,103.3,1272
20190301|2019-01-22 10:30,22,103.25,103.5,103.05,103.4,1162
20190301|2019-01-22 11:00,22,103.35,103.45,103.2,103.3,870
20190301|2019-01-22 11:30,22,103.3,103.3,103.15,103.3,565
20190301|2019-01-22 12:00,22,103.25,103.25,102.8,102.95,1116
20190301|2019-01-22 12:30,22,103,103,103,103,3
20190301|2019-01-23 03:00,23,102.9,103.3,102.75,103.25,417
20190301|2019-01-23 03:30,23,103.3,103.3,103.1,103.2,136
20190301|2019-01-23 04:00,23,103.15,103.15,102.7,102.8,216
20190301|2019-01-23 04:30,23,102.8,103,102.8,102.95,168
20190301|2019-01-23 05:00,23,102.9,103.55,102.8,103.45,460
20190301|2019-01-23 05:30,23,103.4,103.65,103.3,103.55,189
20190301|2019-01-23 06:00,23,103.5,103.5,103.1,103.25,164
20190301|2019-01-23 06:30,23,103.2,103.25,102.9,103.15,351
20190301|2019-01-23 07:00,23,103.1,103.25,102.3,103,1205
20190301|2019-01-23 07:30,23,103,103.85,102.9,103.5,1192
20190301|2019-01-23 08:00,23,103.5,104,103.45,103.85,790
20190301|2019-01-23 08:30,23,103.8,103.8,103.3,103.4,734
20190301|2019-01-23 09:00,23,103.4,103.5,102.6,102.75,1423
20190301|2019-01-23 09:30,23,102.7,102.8,102.4,102.7,1096
20190301|2019-01-23 10:00,23,102.7,103.45,102.7,103.4,853
20190301|2019-01-23 10:30,23,103.35,103.75,103.3,103.5,835
20190301|2019-01-23 11:00,23,103.5,103.8,103.3,103.75,945
20190301|2019-01-23 11:30,23,103.75,103.95,103.55,103.7,883
20190301|2019-01-23 12:00,23,103.75,103.85,103.45,103.7,649
20190301|2019-01-24 03:00,24,103.7,104,103.55,103.9,447
20190301|2019-01-24 03:30,24,103.95,103.95,103.8,103.95,169
20190301|2019-01-24 04:00,24,103.9,104.3,103.8,104.05,575
20190301|2019-01-24 04:30,24,104.1,104.15,103.95,104.1,117
20190301|2019-01-24 05:00,24,104.1,104.3,103.8,103.95,284
20190301|2019-01-24 05:30,24,103.9,104.1,103.8,103.85,262
20190301|2019-01-24 06:00,24,103.85,104,103.55,103.6,261
20190301|2019-01-24 06:30,24,103.6,103.95,103.55,103.8,175
20190301|2019-01-24 07:00,24,103.75,103.75,103.25,103.5,596
20190301|2019-01-24 07:30,24,103.5,103.65,103.05,103.4,1027
20190301|2019-01-24 08:00,24,103.45,104.4,103.45,104,1243
20190301|2019-01-24 08:30,24,104,104,103.6,103.7,702
20190301|2019-01-24 09:00,24,103.75,104.45,103.55,104.4,989
20190301|2019-01-24 09:30,24,104.4,104.85,104.25,104.8,923
20190301|2019-01-24 10:00,24,104.8,105.3,104.75,105.15,1780
20190301|2019-01-24 10:30,24,105.15,105.4,104.95,105.05,1182
20190301|2019-01-24 11:00,24,105.1,105.6,104.85,105.5,1231
20190301|2019-01-24 11:30,24,105.5,105.85,105.5,105.6,1077
20190301|2019-01-24 12:00,24,105.65,106.1,105.5,106.05,1554
20190301|2019-01-25 03:00,25,106.1,106.1,105.7,105.9,527
20190301|2019-01-25 03:30,25,105.85,105.85,105.6,105.7,313
20190301|2019-01-25 04:00,25,105.65,105.9,105.55,105.85,274
20190301|2019-01-25 04:30,25,105.8,106,105.8,105.95,148
20190301|2019-01-25 05:00,25,106,106,105.65,105.65,268
20190301|2019-01-25 05:30,25,105.65,105.75,105.55,105.7,103
20190301|2019-01-25 06:00,25,105.65,105.85,105.65,105.75,135
20190301|2019-01-25 06:30,25,105.75,106.05,105.7,105.9,304
20190301|2019-01-25 07:00,25,105.85,106.6,105.75,106.55,1542
20190301|2019-01-25 07:30,25,106.6,107.15,106.2,106.8,2552
20190301|2019-01-25 08:00,25,106.85,107.1,106,106.55,1703
20190301|2019-01-25 08:30,25,106.55,106.6,105.2,105.65,2201
20190301|2019-01-25 09:00,25,105.65,106.6,105.55,106.55,1446
20190301|2019-01-25 09:30,25,106.55,106.7,106.1,106.45,1019
20190301|2019-01-25 10:00,25,106.45,106.7,106.3,106.45,791
20190301|2019-01-25 10:30,25,106.4,106.6,106.15,106.4,1026
20190301|2019-01-25 11:00,25,106.4,107,106.35,106.75,1820
20190301|2019-01-25 11:30,25,106.75,107,106.7,106.8,798
20190301|2019-01-25 12:00,25,106.8,106.85,106.35,106.35,1295
20190301|2019-01-28 03:00,28,105.65,105.8,105.3,105.4,790
20190301|2019-01-28 03:30,28,105.4,105.55,104.9,105.15,611
20190301|2019-01-28 04:00,28,105.1,105.35,105.1,105.35,178
20190301|2019-01-28 04:30,28,105.3,105.35,104.95,104.95,267
20190301|2019-01-28 05:00,28,105,105.15,104.85,105.15,366
20190301|2019-01-28 05:30,28,105.15,105.15,104.4,104.45,678
20190301|2019-01-28 06:00,28,104.4,104.7,104.1,104.6,565
20190301|2019-01-28 06:30,28,104.55,104.75,104.3,104.45,546
20190301|2019-01-28 07:00,28,104.45,105.05,104.1,104.3,1047
20190301|2019-01-28 07:30,28,104.35,104.35,102.85,102.85,3076
20190301|2019-01-28 08:00,28,102.85,103.15,102.45,102.45,2200
20190301|2019-01-28 08:30,28,102.45,102.95,102.3,102.45,2166
20190301|2019-01-28 09:00,28,102.5,102.55,101.9,102.05,2075
20190301|2019-01-28 09:30,28,102.05,102.1,101.55,102.05,2117
20190301|2019-01-28 10:00,28,102.05,102.7,102,102.4,1340
20190301|2019-01-28 10:30,28,102.35,102.7,102.15,102.2,1074
20190301|2019-01-28 11:00,28,102.15,102.8,102.15,102.65,1275
20190301|2019-01-28 11:30,28,102.65,102.95,102.6,102.7,606
20190301|2019-01-28 12:00,28,102.75,102.9,102.3,102.4,984
20190301|2019-01-29 03:00,29,103,103.2,102.85,103.05,560
20190301|2019-01-29 03:30,29,103.05,103.3,103,103.25,318
20190301|2019-01-29 04:00,29,103.25,103.25,102.95,103,119
20190301|2019-01-29 04:30,29,103,103.2,102.95,103.15,163
20190301|2019-01-29 05:00,29,103.2,103.25,102.95,102.95,133
20190301|2019-01-29 05:30,29,102.95,103.1,102.95,103.1,210
20190301|2019-01-29 06:00,29,103.1,103.1,102.75,102.9,228
20190301|2019-01-29 06:30,29,102.9,103.25,102.9,102.95,550
20190301|2019-01-29 07:00,29,102.95,102.95,102.15,102.25,1108
20190301|2019-01-29 07:30,29,102.25,102.9,102.25,102.6,908
20190301|2019-01-29 08:00,29,102.65,102.8,102.45,102.6,642
20190301|2019-01-29 08:30,29,102.6,103.1,102.5,102.85,948
20190301|2019-01-29 09:00,29,102.8,103.3,102.8,102.9,925
20190301|2019-01-29 09:30,29,102.9,103.2,102.65,103.1,835
20190301|2019-01-29 10:00,29,103.05,103.05,102.5,102.65,790
20190301|2019-01-29 10:30,29,102.7,102.75,102.3,102.45,921
20190301|2019-01-29 11:00,29,102.5,102.75,102.35,102.7,1077
20190301|2019-01-29 11:30,29,102.7,103.05,102.6,103,500
20190301|2019-01-29 12:00,29,103.05,103.15,102.85,103,941
20190301|2019-01-29 12:30,29,103,103,103,103,3
20190301|2019-01-30 03:00,30,102.65,103,102.65,102.95,261
20190301|2019-01-30 03:30,30,102.9,102.9,102.65,102.65,185
20190301|2019-01-30 04:00,30,102.7,102.85,102.65,102.8,128
20190301|2019-01-30 04:30,30,102.8,102.8,102.6,102.7,105
20190301|2019-01-30 05:00,30,102.7,103.05,102.65,102.9,384
20190301|2019-01-30 05:30,30,102.9,103.1,102.75,103,238
20190301|2019-01-30 06:00,30,102.9,103.05,102.8,102.95,110
20190301|2019-01-30 06:30,30,102.95,103.25,102.9,102.95,472
20190301|2019-01-30 07:00,30,103,103,102.35,102.55,831
20190301|2019-01-30 07:30,30,102.5,103.05,102.35,102.95,926
20190301|2019-01-30 08:00,30,102.95,103.35,102.8,103,1086
20190301|2019-01-30 08:30,30,103,103,102.65,102.75,610
20190301|2019-01-30 09:00,30,102.75,102.85,102.65,102.85,579
20190301|2019-01-30 09:30,30,102.85,102.9,102.65,102.8,480
20190301|2019-01-30 10:00,30,102.75,102.85,102.05,102.15,1167
20190301|2019-01-30 10:30,30,102.15,102.45,101.95,102.3,692
20190301|2019-01-30 11:00,30,102.25,102.3,102,102.15,445
20190301|2019-01-30 11:30,30,102.15,102.45,102.1,102.3,338
20190301|2019-01-30 12:00,30,102.3,102.3,102,102.05,616
20190301|2019-01-31 03:00,31,102.3,103.1,102.3,102.7,618
20190301|2019-01-31 03:30,31,102.7,102.8,102.6,102.6,126
20190301|2019-01-31 04:00,31,102.6,102.85,102.5,102.65,229
20190301|2019-01-31 04:30,31,102.65,102.9,102.6,102.75,120
20190301|2019-01-31 05:00,31,102.85,103.25,102.8,103.1,424
20190301|2019-01-31 05:30,31,103.05,104.6,103,103.9,2214
20190301|2019-01-31 06:00,31,103.9,103.95,103.7,103.75,361
20190301|2019-01-31 06:30,31,103.75,104.1,103.55,103.6,556
20190301|2019-01-31 07:00,31,103.65,104.5,103.65,104.45,958
20190301|2019-01-31 07:30,31,104.45,105.05,104.2,104.5,2788
20190301|2019-01-31 08:00,31,104.6,104.9,104.15,104.85,1089
20190301|2019-01-31 08:30,31,104.85,105,104.5,104.7,1103
20190301|2019-01-31 09:00,31,104.7,105.9,104.7,105.9,2922
20190301|2019-01-31 09:30,31,105.95,106.1,105.5,105.85,2175
20190301|2019-01-31 10:00,31,105.8,105.95,105.15,105.75,1514
20190301|2019-01-31 10:30,31,105.75,106.15,105.7,106.05,2271
20190301|2019-01-31 11:00,31,106,106.2,105.65,105.65,2140
20190301|2019-01-31 11:30,31,105.7,106.25,105.7,106.1,1153
20190301|2019-01-31 12:00,31,106.1,106.35,105.85,106.15,1686
20190301|2019-01-31 12:30,31,106.15,106.15,106.15,106.15,4
20190301|2019-02-01 03:00,1,106.15,106.35,105.95,106.05,615
20190301|2019-02-01 03:30,1,106,106.05,105.75,106,344
20190301|2019-02-01 04:00,1,106,106.25,106,106.2,156
20190301|2019-02-01 04:30,1,106.25,106.85,106.25,106.7,810
20190301|2019-02-01 05:00,1,106.65,107,106.65,106.85,532
20190301|2019-02-01 05:30,1,106.85,106.95,106.2,106.35,509
20190301|2019-02-01 06:00,1,106.3,106.6,106.15,106.2,444
20190301|2019-02-01 06:30,1,106.2,106.35,105.5,105.5,571
20190301|2019-02-01 07:00,1,105.55,106.25,105.5,105.95,1103
20190301|2019-02-01 07:30,1,106.05,106.25,105.15,105.2,1677
20190301|2019-02-01 08:00,1,105.15,105.4,104.15,104.5,2077
20190301|2019-02-01 08:30,1,104.55,104.85,104.4,104.6,1048
20190301|2019-02-01 09:00,1,104.6,104.8,104.45,104.5,913
20190301|2019-02-01 09:30,1,104.5,105.35,104.45,105.3,1282
20190301|2019-02-01 10:00,1,105.3,105.4,105,105.25,606
20190301|2019-02-01 10:30,1,105.25,105.4,104.75,104.95,570
20190301|2019-02-01 11:00,1,104.95,105.05,103.55,103.8,3088
20190301|2019-02-01 11:30,1,103.8,104,103.7,103.85,737
20190301|2019-02-01 12:00,1,103.9,103.95,103.55,103.7,1015
20190301|2019-02-04 03:00,4,103.8,104.1,103.8,104,415
20190301|2019-02-04 03:30,4,104,104.2,103.8,104.15,271
20190301|2019-02-04 04:00,4,104.2,104.35,104.15,104.25,164
20190301|2019-02-04 04:30,4,104.25,104.4,104.2,104.2,197
20190301|2019-02-04 05:00,4,104.25,104.25,103.75,103.8,410
20190301|2019-02-04 05:30,4,103.75,103.9,103.65,103.65,289
20190301|2019-02-04 06:00,4,103.65,103.75,103.45,103.55,335
20190301|2019-02-04 06:30,4,103.55,104,103.55,103.95,310
20190301|2019-02-04 07:00,4,103.95,103.95,103.25,103.5,790
20190301|2019-02-04 07:30,4,103.55,104.8,103.3,104.65,1432
20190301|2019-02-04 08:00,4,104.7,105.65,104.3,105.5,1806
20190301|2019-02-04 08:30,4,105.5,105.95,105.25,105.35,1622
20190301|2019-02-04 09:00,4,105.4,105.7,104.9,105.7,1036
20190301|2019-02-04 09:30,4,105.75,106.35,105.65,105.85,2282
20190301|2019-02-04 10:00,4,105.85,105.95,105.5,105.65,913
20190301|2019-02-04 10:30,4,105.7,105.85,105.25,105.55,774
20190301|2019-02-04 11:00,4,105.55,105.8,105.3,105.5,1543
20190301|2019-02-04 11:30,4,105.55,106.05,105.55,106.05,1235
20190301|2019-02-04 12:00,4,106,106.15,105.75,106.1,1235
20190301|2019-02-05 03:00,5,105.8,106.2,105.8,106.1,417
20190301|2019-02-05 03:30,5,106.1,106.2,105.8,106.15,309
20190301|2019-02-05 04:00,5,106.15,106.2,105.9,105.95,167
20190301|2019-02-05 04:30,5,105.95,106,105.55,105.65,205
20190301|2019-02-05 05:00,5,105.65,105.95,105.6,105.85,240
20190301|2019-02-05 05:30,5,105.8,105.8,105.4,105.45,273
20190301|2019-02-05 06:00,5,105.4,105.55,105.3,105.55,160
20190301|2019-02-05 06:30,5,105.6,105.9,105.55,105.8,283
20190301|2019-02-05 07:00,5,105.75,106.05,105.25,105.25,574
20190301|2019-02-05 07:30,5,105.3,105.7,105.2,105.6,562
20190301|2019-02-05 08:00,5,105.65,105.65,104.4,104.4,1244
20190301|2019-02-05 08:30,5,104.45,104.8,104.25,104.75,1101
20190301|2019-02-05 09:00,5,104.8,105.05,104.65,104.95,527
20190301|2019-02-05 09:30,5,104.95,105.45,104.95,105.3,998
20190301|2019-02-05 10:00,5,105.25,105.3,104.85,105.1,662
20190301|2019-02-05 10:30,5,105.1,105.1,104.6,104.7,540
20190301|2019-02-05 11:00,5,104.7,105,104.65,104.95,684
20190301|2019-02-05 11:30,5,104.95,105.1,104.85,104.95,320
20190301|2019-02-05 12:00,5,104.95,104.95,104.6,104.75,624
20190301|2019-02-06 03:00,6,104.7,104.9,104.7,104.8,341
20190301|2019-02-06 03:30,6,104.8,105.1,104.7,105.05,277
20190301|2019-02-06 04:00,6,105,105.1,104.75,104.95,169
20190301|2019-02-06 04:30,6,104.9,105.05,104.85,105,81
20190301|2019-02-06 05:00,6,105,105,104.65,104.9,332
20190301|2019-02-06 05:30,6,104.8,104.85,104.55,104.7,231
20190301|2019-02-06 06:00,6,104.7,104.75,104.55,104.55,184
20190301|2019-02-06 06:30,6,104.55,104.8,104.55,104.65,131
20190301|2019-02-06 07:00,6,104.7,105.35,104.65,104.75,751
20190301|2019-02-06 07:30,6,104.7,105.05,104.35,104.7,1172
20190301|2019-02-06 08:00,6,104.7,105.1,104.6,105.1,734
20190301|2019-02-06 08:30,6,105.1,105.2,104.85,104.85,740
20190301|2019-02-06 09:00,6,104.85,105.2,104.75,105.05,489
20190301|2019-02-06 09:30,6,105.05,105.8,105,105.8,1557
20190301|2019-02-06 10:00,6,105.85,105.9,105.3,105.4,621
20190301|2019-02-06 10:30,6,105.4,105.4,105.1,105.15,517
20190301|2019-02-06 11:00,6,105.15,105.6,105.1,105.3,584
20190301|2019-02-06 11:30,6,105.3,105.45,105.2,105.25,342
20190301|2019-02-06 12:00,6,105.3,105.35,105.1,105.3,497
20190301|2019-02-07 03:00,7,105.2,105.3,105,105.05,312
20190301|2019-02-07 03:30,7,105.05,105.1,104.85,105.1,151
20190301|2019-02-07 04:00,7,105.05,105.1,104.75,104.85,174
20190301|2019-02-07 04:30,7,104.85,104.9,104.8,104.85,49
20190301|2019-02-07 05:00,7,104.9,104.9,104.65,104.85,239
20190301|2019-02-07 05:30,7,104.9,104.9,104.6,104.6,174
20190301|2019-02-07 06:00,7,104.6,104.8,104.6,104.65,168
20190301|2019-02-07 06:30,7,104.65,104.7,104.15,104.4,470
20190301|2019-02-07 07:00,7,104.4,104.6,104.15,104.2,551
20190301|2019-02-07 07:30,7,104.15,104.55,104.05,104.45,842
20190301|2019-02-07 08:00,7,104.4,104.6,104.2,104.5,451
20190301|2019-02-07 08:30,7,104.45,104.45,103.55,104.3,1946
20190301|2019-02-07 09:00,7,104.3,105.25,104.25,104.9,1579
20190301|2019-02-07 09:30,7,104.9,104.95,104.45,104.5,554
20190301|2019-02-07 10:00,7,104.5,104.75,104.45,104.55,231
20190301|2019-02-07 10:30,7,104.55,104.65,104.25,104.35,754
20190301|2019-02-07 11:00,7,104.35,104.6,104.15,104.25,716
20190301|2019-02-07 11:30,7,104.25,104.45,104.15,104.35,313
20190301|2019-02-07 12:00,7,104.45,104.45,104.05,104.1,769
20190301|2019-02-08 03:00,8,104.25,104.25,103.9,104,246
20190301|2019-02-08 03:30,8,104.05,104.05,103.8,103.95,152
20190301|2019-02-08 04:00,8,103.95,104.05,103.9,104.05,117
20190301|2019-02-08 04:30,8,104.05,104.05,103.95,104,45
20190301|2019-02-08 05:00,8,104,104.3,104,104.2,161
20190301|2019-02-08 05:30,8,104.15,104.2,104,104,107
20190301|2019-02-08 06:00,8,104.05,104.05,103.9,104,114
20190301|2019-02-08 06:30,8,103.95,104.25,103.9,104.25,181
20190301|2019-02-08 07:00,8,104.25,104.6,104.1,104.6,502
20190301|2019-02-08 07:30,8,104.65,104.75,104.45,104.65,636
20190301|2019-02-08 08:00,8,104.65,104.65,104.1,104.3,435
20190301|2019-02-08 08:30,8,104.3,104.3,103.5,103.55,1071
20190301|2019-02-08 09:00,8,103.55,103.95,103.5,103.6,553
20190301|2019-02-08 09:30,8,103.65,103.75,103.5,103.7,450
20190301|2019-02-08 10:00,8,103.65,103.7,102.9,102.95,1405
20190301|2019-02-08 10:30,8,102.95,102.95,102.5,102.55,1483
20190301|2019-02-08 11:00,8,102.55,102.8,102.55,102.6,1363
20190301|2019-02-08 11:30,8,102.6,102.6,102.25,102.35,1345
20190301|2019-02-08 12:00,8,102.4,102.55,102.3,102.35,1285
20190301|2019-02-11 03:00,11,102.6,102.6,102.15,102.4,577
20190301|2019-02-11 03:30,11,102.35,102.45,102.2,102.35,282
20190301|2019-02-11 04:00,11,102.4,102.4,102.2,102.25,122
20190301|2019-02-11 04:30,11,102.25,102.4,102.2,102.35,132
20190301|2019-02-11 05:00,11,102.35,102.55,102.2,102.55,188
20190301|2019-02-11 05:30,11,102.55,102.7,102.4,102.65,190
20190301|2019-02-11 06:00,11,102.6,102.7,102.3,102.45,204
20190301|2019-02-11 06:30,11,102.4,102.45,102.05,102.2,254
20190301|2019-02-11 07:00,11,102.15,102.15,101.1,101.2,1612
20190301|2019-02-11 07:30,11,101.2,101.9,100.8,101.75,1663
20190301|2019-02-11 08:00,11,101.75,101.8,101.2,101.25,582
20190301|2019-02-11 08:30,11,101.25,101.8,101.2,101.55,721
20190301|2019-02-11 09:00,11,101.6,101.6,100.45,100.6,1315
20190301|2019-02-11 09:30,11,100.6,100.65,99.9,99.95,1903
20190301|2019-02-11 10:00,11,99.95,100.4,99.85,100.2,802
20190301|2019-02-11 10:30,11,100.15,100.3,99.95,100.25,640
20190301|2019-02-11 11:00,11,100.25,100.5,100.15,100.25,799
20190301|2019-02-11 11:30,11,100.2,100.55,100.2,100.25,425
20190301|2019-02-11 12:00,11,100.3,100.3,100,100,599
20190301|2019-02-12 03:00,12,100.2,100.5,100.05,100.5,348
20190301|2019-02-12 03:30,12,100.45,100.6,100.25,100.4,118
20190301|2019-02-12 04:00,12,100.4,100.5,100.25,100.3,114
20190301|2019-02-12 04:30,12,100.25,100.4,100.2,100.4,87
20190301|2019-02-12 05:00,12,100.4,100.55,100.3,100.5,122
20190301|2019-02-12 05:30,12,100.45,100.45,100.25,100.35,77
20190301|2019-02-12 06:00,12,100.3,100.55,100.3,100.45,185
20190301|2019-02-12 06:30,12,100.4,100.75,100.35,100.5,314
20190301|2019-02-12 07:00,12,100.55,100.95,100.5,100.85,478
20190301|2019-02-12 07:30,12,100.85,101.25,100.7,101.1,597
20190301|2019-02-12 08:00,12,101.05,101.2,100.8,100.85,361
20190301|2019-02-12 08:30,12,100.85,100.85,100.4,100.7,464
20190301|2019-02-12 09:00,12,100.65,100.75,100.3,100.35,357
20190301|2019-02-12 09:30,12,100.35,100.35,100,100,456
20190301|2019-02-12 10:00,12,100,100.3,99.9,100.2,423
20190301|2019-02-12 10:30,12,100.15,100.4,100.15,100.35,221
20190301|2019-02-12 11:00,12,100.35,100.7,100.3,100.6,536
20190301|2019-02-12 11:30,12,100.6,100.7,100.4,100.7,191
20190301|2019-02-12 12:00,12,100.7,100.7,100.5,100.7,255
20190301|2019-02-13 03:00,13,101,101,100.55,100.55,100
20190301|2019-02-13 03:30,13,100.5,100.65,100.15,100.6,387
20190301|2019-02-13 04:00,13,100.55,100.55,100.35,100.4,73
20190301|2019-02-13 04:30,13,100.35,100.4,100.2,100.35,94
20190301|2019-02-13 05:00,13,100.35,100.4,100.15,100.2,53
20190301|2019-02-13 05:30,13,100.15,100.3,100,100.3,72
20190301|2019-02-13 06:00,13,100.2,100.3,100.05,100.15,59
20190301|2019-02-13 06:30,13,100.15,100.35,99.85,99.95,152
20190301|2019-02-13 07:00,13,99.9,100.1,99.7,99.85,524
20190301|2019-02-13 07:30,13,99.85,99.85,99.3,99.5,430
20190301|2019-02-13 08:00,13,99.55,99.6,99.15,99.4,371
20190301|2019-02-13 08:30,13,99.45,99.45,99.15,99.2,183
20190301|2019-02-13 09:00,13,99.2,99.65,99.2,99.45,262
20190301|2019-02-13 09:30,13,99.45,99.7,99.25,99.3,273
20190301|2019-02-13 10:00,13,99.35,99.45,99,99.15,321
20190301|2019-02-13 10:30,13,99.1,99.1,98.8,98.95,258
20190301|2019-02-13 11:00,13,98.9,99.15,98.8,98.95,478
20190301|2019-02-13 11:30,13,98.9,98.95,98.65,98.85,539
20190301|2019-02-13 12:00,13,98.8,99.1,98.75,98.85,379
20190301|2019-02-14 03:00,14,98.85,99.1,98.75,98.95,165
20190301|2019-02-14 03:30,14,99,99.1,98.95,99.05,72
20190301|2019-02-14 04:00,14,99.1,99.2,99.05,99.1,89
20190301|2019-02-14 04:30,14,99.05,99.05,98.9,98.95,88
20190301|2019-02-14 05:00,14,98.9,99.15,98.9,99.15,108
20190301|2019-02-14 05:30,14,99.15,99.15,99,99.05,65
20190301|2019-02-14 06:00,14,99.05,99.05,98.75,98.8,129
20190301|2019-02-14 06:30,14,98.85,98.85,98.4,98.45,365
20190301|2019-02-14 07:00,14,98.45,98.45,97.7,97.75,502
20190301|2019-02-14 07:30,14,97.75,98,97.55,97.7,528
20190301|2019-02-14 08:00,14,97.75,98.05,97.55,97.6,407
20190301|2019-02-14 08:30,14,97.55,97.6,97.15,97.25,586
20190301|2019-02-14 09:00,14,97.2,97.4,97.2,97.2,370
20190301|2019-02-14 09:30,14,97.2,97.55,97.05,97.2,272
20190301|2019-02-14 10:00,14,97.2,97.25,97.05,97.2,172
20190301|2019-02-14 10:30,14,97.2,97.65,97.1,97.65,438
20190301|2019-02-14 11:00,14,97.65,98.05,97.6,97.85,800
20190301|2019-02-14 11:30,14,97.85,97.9,97.6,97.65,188
20190301|2019-02-14 12:00,14,97.65,97.7,97.3,97.3,340
20190301|2019-02-15 03:00,15,97.8,97.95,97.6,97.95,138
20190301|2019-02-15 03:30,15,98,98.05,97.85,98.05,94
20190301|2019-02-15 04:00,15,98.1,98.55,98.1,98.55,226
20190301|2019-02-15 04:30,15,98.5,98.7,98.4,98.45,96
20190301|2019-02-15 05:00,15,98.6,98.75,98.4,98.4,89
20190301|2019-02-15 05:30,15,98.4,98.45,98.35,98.45,53
20190301|2019-02-15 06:00,15,98.4,98.6,98.35,98.45,66
20190301|2019-02-15 06:30,15,98.45,98.45,98.2,98.2,172
20190301|2019-02-15 07:00,15,98.25,98.65,98.25,98.6,178
20190301|2019-02-15 07:30,15,98.65,98.85,98.35,98.45,211
20190301|2019-02-15 08:00,15,98.55,98.8,98.5,98.7,151
20190301|2019-02-15 08:30,15,98.8,98.85,97.65,98,899
20190301|2019-02-15 09:00,15,97.9,98.05,97.55,97.7,158
20190301|2019-02-15 09:30,15,97.75,97.95,97.45,97.7,116
20190301|2019-02-15 10:00,15,97.65,98.15,97.6,98.05,232
20190301|2019-02-15 10:30,15,98.05,98.2,97.85,98.1,100
20190301|2019-02-15 11:00,15,98.1,98.1,97.85,97.9,534
20190301|2019-02-15 11:30,15,97.85,97.95,97.75,97.95,293
20190301|2019-02-15 12:00,15,97.95,97.95,97.5,97.6,291
20190301|2019-02-19 03:00,19,97.65,98.2,97.65,98.05,313
20190301|2019-02-19 03:30,19,98,98.05,97.65,97.7,159
20190301|2019-02-19 04:00,19,97.7,97.75,97.5,97.5,90
20190301|2019-02-19 04:30,19,97.55,97.75,97.5,97.5,117
20190301|2019-02-19 05:00,19,97.5,97.55,97.45,97.5,70
20190301|2019-02-19 05:30,19,97.35,97.35,97.25,97.35,139
20190301|2019-02-19 06:00,19,97.3,97.4,97.2,97.3,92
20190301|2019-02-19 06:30,19,97.35,97.4,97.3,97.4,87
20190301|2019-02-19 07:00,19,97.45,97.9,97.45,97.65,283
20190301|2019-02-19 07:30,19,97.65,97.75,97.25,97.3,180
20190301|2019-02-19 08:00,19,97.3,97.35,96.9,97.1,226
20190301|2019-02-19 08:30,19,97.1,97.25,96.95,96.95,224
20190301|2019-02-19 09:00,19,96.95,97.3,96.85,97.15,248
20190301|2019-02-19 09:30,19,97.15,97.2,96.55,96.7,237
20190301|2019-02-19 10:00,19,96.7,96.7,96.2,96.2,600
20190301|2019-02-19 10:30,19,96.2,96.6,96.1,96.5,294
20190301|2019-02-19 11:00,19,96.55,97.8,96.3,97.8,439
20190301|2019-02-19 11:30,19,97.95,98.3,97.65,97.65,256
20190301|2019-02-19 12:00,19,97.7,98.15,97.4,97.5,177
20190301|2019-02-20 03:00,20,97.6,98.2,97.45,97.45,6
20190301|2019-02-20 04:30,20,97.85,97.85,97.5,97.8,13
20190301|2019-02-20 05:30,20,97.9,97.9,97.9,97.9,10
20190301|2019-02-20 07:00,20,96.9,97.25,96.6,97.25,51
20190301|2019-02-20 07:30,20,97,97.25,96.9,97.25,34
20190301|2019-02-20 08:00,20,97,97,96.5,96.5,4
20190301|2019-02-20 08:30,20,96.4,96.4,96.35,96.4,10
20190301|2019-02-20 09:00,20,96.45,96.45,96.35,96.35,2
20190301|2019-02-20 09:30,20,96.2,96.55,96.1,96.55,4
20190301|2019-02-20 10:00,20,97.2,97.35,97.2,97.35,3
20190301|2019-02-20 11:00,20,97.5,97.5,97.4,97.4,5
20190301|2019-02-20 11:30,20,97.55,97.55,97.2,97.2,4
20190301|2019-02-20 12:00,20,97.3,97.3,97.1,97.1,8
20190301|2019-02-21 04:30,21,97,97,97,97,1
20190301|2019-02-21 05:00,21,97.3,97.3,97.3,97.3,4
20190301|2019-02-21 05:30,21,97.35,97.35,97.35,97.35,4
20190301|2019-02-21 06:30,21,97,97,97,97,1
20190301|2019-02-21 07:00,21,96.85,96.85,96.75,96.75,2
20190301|2019-02-21 07:30,21,96.5,96.65,96.5,96.65,2
20190301|2019-02-21 08:00,21,96.65,96.65,96.65,96.65,6
20190301|2019-02-21 09:00,21,96.4,96.4,96.4,96.4,1
20190301|2019-02-21 10:30,21,96.65,96.65,96,96,9
20190301|2019-02-21 11:00,21,96.25,96.25,96,96,6
20190301|2019-02-22 05:00,22,96.5,96.5,96.5,96.5,1
20190301|2019-02-22 08:00,22,96.45,96.45,96.45,96.45,1
20190301|2019-02-22 08:30,22,96.65,96.65,96.65,96.65,1
20190301|2019-02-22 09:30,22,96.45,96.45,96.45,96.45,1
20190301|2019-02-22 11:30,22,96.9,96.9,96.9,96.9,6
20190301|2019-02-22 12:00,22,96.95,96.95,96.95,96.95,1
20190301|2019-02-25 03:00,25,96.35,96.35,96.35,96.35,1
20190301|2019-02-25 07:30,25,96.45,96.45,96.45,96.45,1
20190301|2019-02-25 08:30,25,97.25,97.25,97.25,97.25,1
20190301|2019-02-25 09:30,25,96.95,96.95,96.95,96.95,3
20190301|2019-02-25 11:00,25,96.7,96.7,96.25,96.25,5
20190301|2019-02-25 12:00,25,96.5,96.5,96.5,96.5,1
20190301|2019-02-26 03:00,26,96.4,96.4,96.4,96.4,1
20190301|2019-02-26 05:00,26,96.3,96.3,96.3,96.3,1
20190301|2019-02-26 06:00,26,96.5,96.5,96.3,96.3,7
20190301|2019-02-26 09:00,26,94.35,94.65,94.35,94.65,2
20190301|2019-02-26 11:00,26,93.6,93.8,93.6,93.8,2
20190301|2019-02-26 12:00,26,93.65,93.7,93.65,93.7,2
20190301|2019-02-27 04:00,27,93.95,93.95,93.95,93.95,2
20190301|2019-02-27 08:30,27,95,95,95,95,4
20190301|2019-02-27 09:00,27,94.7,94.7,94.7,94.7,2
20190301|2019-02-27 11:30,27,96,96,96,96,1
20190301|2019-02-27 12:00,27,96.3,96.3,96.3,96.3,1
20190301|2019-02-28 09:00,28,94.7,94.7,94.7,94.7,2
20190301|2019-02-28 11:00,28,95.55,95.55,95.55,95.55,2
20190301|2019-03-01 12:00,1,97.5,97.5,97.5,97.5,3
20190301|2019-03-04 05:30,4,96.5,96.5,96.5,96.5,1
20190301|2019-03-08 11:00,8,94.5,94.5,94.5,94.5,1
20190301|2019-03-08 11:30,8,95.25,95.25,95.25,95.25,1
20190301|2019-03-12 04:30,12,94.55,94.55,94.55,94.55,1
20190301|2019-03-12 05:00,12,94.5,94.5,94.5,94.5,1
20190301|2019-03-14 09:30,14,95.3,95.3,94.05,94.05,2
20190501|2018-03-13 10:30,13,135.15,135.15,135.15,135.15,1
20190501|2018-03-13 11:30,13,135.05,135.05,135,135.05,13
20190501|2018-03-13 12:00,13,135.2,135.25,134.8,134.8,51
20190501|2018-03-14 04:00,14,134.85,135,134.85,134.95,3
20190501|2018-03-14 08:00,14,134.8,134.8,134.8,134.8,3
20190501|2018-03-14 09:00,14,134.25,134.25,134.1,134.1,27
20190501|2018-03-14 09:30,14,134.15,134.15,134.15,134.15,1
20190501|2018-03-14 10:00,14,134.35,134.35,134.35,134.35,4
20190501|2018-03-14 11:30,14,134.25,134.35,134.2,134.35,10
20190501|2018-03-14 12:00,14,134.2,134.5,134.15,134.5,11
20190501|2018-03-15 04:00,15,135,135,134.65,134.65,3
20190501|2018-03-15 04:30,15,134.6,134.6,134.6,134.6,1
20190501|2018-03-15 06:30,15,134.35,134.35,134.35,134.35,2
20190501|2018-03-15 07:00,15,134.55,134.55,134.55,134.55,1
20190501|2018-03-15 07:30,15,134.1,134.1,133.15,133.4,31
20190501|2018-03-15 08:00,15,133.4,133.4,133.4,133.4,1
20190501|2018-03-15 08:30,15,133,133,133,133,1
20190501|2018-03-15 09:00,15,132.5,132.5,132,132,58
20190501|2018-03-15 09:30,15,132.2,132.2,131.9,131.95,38
20190501|2018-03-15 10:00,15,131.8,132,131.7,131.95,260
20190501|2018-03-15 10:30,15,132.1,132.6,132.1,132.35,108
20190501|2018-03-15 11:00,15,132.45,132.7,132.2,132.55,173
20190501|2018-03-15 11:30,15,132.65,132.65,132.45,132.45,10
20190501|2018-03-15 12:00,15,132.55,132.7,132.4,132.7,29
20190501|2018-03-16 04:00,16,133,133,132.6,132.75,4
20190501|2018-03-16 06:30,16,132.35,132.35,132.3,132.3,15
20190501|2018-03-16 07:00,16,132,132,131.7,131.7,5
20190501|2018-03-16 08:00,16,131.75,131.75,131.6,131.65,11
20190501|2018-03-16 08:30,16,131.9,132.2,131.9,132.2,67
20190501|2018-03-16 09:00,16,131.1,131.1,130.7,130.7,76
20190501|2018-03-16 09:30,16,131.4,131.4,131.15,131.4,10
20190501|2018-03-16 10:00,16,131.45,131.6,131.45,131.6,2
20190501|2018-03-16 10:30,16,131.5,131.75,131.5,131.75,7
20190501|2018-03-16 11:30,16,131.85,131.85,131.75,131.8,5
20190501|2018-03-16 12:00,16,131.75,131.8,131.6,131.8,13
20190501|2018-03-19 04:00,19,132.05,132.05,132,132,3
20190501|2018-03-19 06:00,19,131.95,131.95,131.95,131.95,1
20190501|2018-03-19 06:30,19,131.95,131.95,131.9,131.9,12
20190501|2018-03-19 07:00,19,131.95,131.95,131.95,131.95,8
20190501|2018-03-19 07:30,19,132.15,132.15,131.75,131.75,4
20190501|2018-03-19 08:00,19,131.85,131.85,131.85,131.85,1
20190501|2018-03-19 08:30,19,132.1,132.1,132.05,132.05,21
20190501|2018-03-19 09:00,19,132.6,132.6,132.45,132.5,19
20190501|2018-03-19 11:00,19,132.8,132.95,132.8,132.95,21
20190501|2018-03-19 11:30,19,133.1,133.15,133.1,133.15,29
20190501|2018-03-19 12:00,19,132.95,132.95,132.45,132.55,18
20190501|2018-03-20 04:00,20,132.9,132.95,132.9,132.95,6
20190501|2018-03-20 08:30,20,132.6,132.6,132.6,132.6,1
20190501|2018-03-20 09:00,20,132.5,132.5,132.5,132.5,3
20190501|2018-03-20 12:00,20,132.6,132.6,132.6,132.6,2
20190501|2018-03-21 04:00,21,132.4,132.4,132.1,132.1,27
20190501|2018-03-21 04:30,21,132.65,132.65,132.65,132.65,1
20190501|2018-03-21 05:00,21,132.65,132.65,132.65,132.65,1
20190501|2018-03-21 08:00,21,133.1,133.1,133.1,133.1,12
20190501|2018-03-21 08:30,21,133.45,133.45,133.45,133.45,7
20190501|2018-03-21 09:00,21,133.65,133.65,133.65,133.65,3
20190501|2018-03-21 09:30,21,133.7,133.7,133.55,133.55,2
20190501|2018-03-21 10:00,21,133.7,133.85,133.65,133.85,4
20190501|2018-03-21 10:30,21,133.75,133.75,133.75,133.75,1
20190501|2018-03-22 07:30,22,132.2,132.2,132.2,132.2,1
20190501|2018-03-22 09:00,22,132.4,132.4,132.4,132.4,8
20190501|2018-03-22 09:30,22,131.9,132.1,131.9,132.1,5
20190501|2018-03-22 10:30,22,132.3,132.35,132.3,132.35,2
20190501|2018-03-22 11:00,22,132.4,132.6,132.4,132.6,11
20190501|2018-03-22 11:30,22,132.6,132.6,132.6,132.6,1
20190501|2018-03-22 12:00,22,132.25,132.45,132.25,132.45,5
20190501|2018-03-23 04:00,23,132.55,132.6,132.55,132.6,17
20190501|2018-03-23 06:30,23,132.2,132.2,132.2,132.2,1
20190501|2018-03-23 07:00,23,132.1,132.4,132.1,132.4,10
20190501|2018-03-23 07:30,23,132,132,131.35,131.45,10
20190501|2018-03-23 08:00,23,131.4,131.5,131.4,131.5,5
20190501|2018-03-23 08:30,23,131.05,131.35,131.05,131.3,8
20190501|2018-03-23 09:00,23,131.2,131.85,131.2,131.55,21
20190501|2018-03-23 09:30,23,131.55,131.55,131.3,131.5,16
20190501|2018-03-23 10:00,23,131.25,131.25,131.15,131.2,31
20190501|2018-03-23 10:30,23,131,131,131,131,2
20190501|2018-03-23 11:00,23,130.85,130.95,130.7,130.7,65
20190501|2018-03-23 11:30,23,130.6,130.65,130.6,130.65,2
20190501|2018-03-23 12:00,23,130.65,131.25,130.65,131.15,42
20190501|2018-03-26 03:00,26,131,131,131,131,2
20190501|2018-03-26 04:30,26,131.1,131.15,131.1,131.15,9
20190501|2018-03-26 07:00,26,130.8,130.85,130.8,130.85,2
20190501|2018-03-26 07:30,26,130.65,130.65,130.55,130.55,16
20190501|2018-03-26 08:00,26,130.95,130.95,130.95,130.95,1
20190501|2018-03-26 08:30,26,131.3,131.7,131.3,131.7,31
20190501|2018-03-26 09:00,26,131.95,131.95,131.95,131.95,1
20190501|2018-03-26 09:30,26,131.8,131.8,131.8,131.8,1
20190501|2018-03-26 10:00,26,131.35,131.45,131.3,131.3,12
20190501|2018-03-26 11:30,26,131.85,131.9,131.6,131.6,46
20190501|2018-03-26 12:00,26,131.6,131.8,131.5,131.55,23
20190501|2018-03-27 06:30,27,131.5,131.5,131.3,131.3,2
20190501|2018-03-27 08:00,27,132.35,132.35,132.3,132.3,6
20190501|2018-03-27 08:30,27,132.35,132.35,132.1,132.1,12
20190501|2018-03-27 09:00,27,132.2,132.2,132,132.05,25
20190501|2018-03-27 09:30,27,132.9,132.9,132.9,132.9,1
20190501|2018-03-27 10:00,27,132.65,132.65,132.6,132.6,8
20190501|2018-03-27 10:30,27,132.75,132.75,132.75,132.75,7
20190501|2018-03-27 11:00,27,132.8,133,132.8,133,13
20190501|2018-03-27 11:30,27,132.75,132.75,132.75,132.75,4
20190501|2018-03-27 12:00,27,132.3,132.5,132.3,132.5,12
20190501|2018-03-28 03:00,28,132.5,132.5,132.5,132.5,1
20190501|2018-03-28 03:30,28,132,132,131.95,131.95,24
20190501|2018-03-28 04:00,28,132,132.05,131.7,131.7,37
20190501|2018-03-28 04:30,28,131.7,131.7,131.7,131.7,12
20190501|2018-03-28 05:30,28,132.05,132.05,132.05,132.05,1
20190501|2018-03-28 07:00,28,132.1,132.1,132.1,132.1,6
20190501|2018-03-28 09:00,28,131.75,131.75,131.7,131.7,2
20190501|2018-03-28 09:30,28,131.6,131.6,131.55,131.55,7
20190501|2018-03-28 10:30,28,131.6,131.65,131.6,131.65,2
20190501|2018-03-28 12:00,28,131.15,131.3,131.15,131.3,22
20190501|2018-03-29 03:00,29,131.35,131.35,131.35,131.35,1
20190501|2018-03-29 03:30,29,131.4,131.4,131.4,131.4,1
20190501|2018-03-29 04:00,29,131.4,131.4,131.3,131.3,5
20190501|2018-03-29 04:30,29,131.25,131.35,131.25,131.35,3
20190501|2018-03-29 05:00,29,131.25,131.25,131.25,131.25,1
20190501|2018-03-29 06:00,29,131.25,131.25,131.25,131.25,1
20190501|2018-03-29 07:00,29,131.35,131.35,131.35,131.35,2
20190501|2018-03-29 07:30,29,131.1,131.35,131.1,131.35,3
20190501|2018-03-29 08:00,29,131.35,131.65,131.35,131.65,5
20190501|2018-03-29 08:30,29,131.9,132,131.9,132,5
20190501|2018-03-29 09:00,29,131.65,131.65,131.65,131.65,1
20190501|2018-03-29 09:30,29,131.6,131.6,131.6,131.6,1
20190501|2018-03-29 10:00,29,131.5,131.5,131.45,131.45,4
20190501|2018-03-29 10:30,29,131.4,131.4,131.4,131.4,1
20190501|2018-03-29 11:00,29,131.65,131.75,131.65,131.75,9
20190501|2018-03-29 11:30,29,131.95,131.95,131.95,131.95,4
20190501|2018-03-29 12:00,29,131.8,131.85,131.35,131.55,26
20190501|2018-04-02 06:30,2,132.3,132.3,131.9,131.9,4
20190501|2018-04-02 07:30,2,131.85,131.95,131.85,131.95,7
20190501|2018-04-02 09:00,2,130.9,130.9,130.7,130.7,27
20190501|2018-04-02 10:00,2,130.1,130.25,130,130.25,43
20190501|2018-04-02 11:00,2,130.1,130.25,129.95,130.25,37
20190501|2018-04-02 11:30,2,130.25,130.3,130.2,130.2,4
20190501|2018-04-02 12:00,2,129.95,130.15,129.8,130.15,105
20190501|2018-04-03 03:00,3,130.45,130.5,130.15,130.25,11
20190501|2018-04-03 03:30,3,130.35,130.35,130.15,130.15,12
20190501|2018-04-03 04:00,3,130.25,130.35,130.2,130.2,15
20190501|2018-04-03 04:30,3,130.3,130.3,130.3,130.3,1
20190501|2018-04-03 05:00,3,130.25,130.35,130.25,130.25,17
20190501|2018-04-03 05:30,3,130.25,130.25,130.1,130.1,5
20190501|2018-04-03 06:00,3,130.1,130.2,130.1,130.2,2
20190501|2018-04-03 06:30,3,130.3,130.3,130.3,130.3,4
20190501|2018-04-03 07:00,3,130.45,130.45,130.4,130.4,8
20190501|2018-04-03 07:30,3,129.95,129.95,129.8,129.8,26
20190501|2018-04-03 08:00,3,130,130.1,130,130.1,7
20190501|2018-04-03 08:30,3,129.95,130.1,129.95,130.1,5
20190501|2018-04-03 09:00,3,130.05,130.05,130.05,130.05,1
20190501|2018-04-03 09:30,3,129.9,130.05,129.85,130.05,8
20190501|2018-04-03 10:00,3,130.1,130.25,130.1,130.25,40
20190501|2018-04-03 10:30,3,130.4,130.45,130.2,130.2,18
20190501|2018-04-03 11:30,3,130.25,130.35,130.15,130.15,13
20190501|2018-04-03 12:00,3,130.3,130.35,130.05,130.25,39
20190501|2018-04-04 03:00,4,130.25,130.25,130.1,130.1,2
20190501|2018-04-04 03:30,4,129.8,129.8,129.8,129.8,20
20190501|2018-04-04 06:00,4,129.95,130.1,129.95,130.1,4
20190501|2018-04-04 06:30,4,129.85,129.85,129.85,129.85,3
20190501|2018-04-04 07:00,4,129.85,129.95,129.55,129.85,111
20190501|2018-04-04 07:30,4,130.05,130.4,129.95,130.4,44
20190501|2018-04-04 08:00,4,130.75,130.75,130.25,130.25,12
20190501|2018-04-04 08:30,4,130.3,130.55,130.3,130.5,21
20190501|2018-04-04 09:00,4,130.4,130.6,130.4,130.6,33
20190501|2018-04-04 10:00,4,130,130.25,129.9,130.15,33
20190501|2018-04-04 10:30,4,130.2,130.2,130,130.05,23
20190501|2018-04-04 11:00,4,130.2,130.25,130.2,130.25,40
20190501|2018-04-04 12:00,4,130.1,130.45,130.05,130.45,26
20190501|2018-04-05 03:30,5,130.75,130.75,130.75,130.75,2
20190501|2018-04-05 04:00,5,130.85,130.85,130.85,130.85,1
20190501|2018-04-05 07:00,5,130.85,130.85,130.85,130.85,3
20190501|2018-04-05 07:30,5,131.2,131.2,131.15,131.15,4
20190501|2018-04-05 08:00,5,131.55,131.65,131.55,131.65,4
20190501|2018-04-05 09:00,5,131.25,131.25,131.2,131.2,4
20190501|2018-04-05 10:00,5,131.05,131.05,130.9,131,32
20190501|2018-04-05 10:30,5,130.85,130.85,130.85,130.85,12
20190501|2018-04-05 11:00,5,130.8,130.8,130.55,130.65,6
20190501|2018-04-05 11:30,5,130.8,131,130.8,131,21
20190501|2018-04-05 12:00,5,131,131.1,131,131.1,50
20190501|2018-04-06 03:00,6,131.1,131.25,131,131.25,15
20190501|2018-04-06 04:00,6,131.05,131.05,131.05,131.05,7
20190501|2018-04-06 06:30,6,130.7,130.8,130.7,130.8,4
20190501|2018-04-06 07:00,6,130.9,130.9,130.8,130.8,2
20190501|2018-04-06 07:30,6,130.35,130.35,130.25,130.25,2
20190501|2018-04-06 08:00,6,130.85,130.9,130.85,130.9,5
20190501|2018-04-06 08:30,6,131,131,131,131,14
20190501|2018-04-06 09:00,6,131.1,131.2,131.1,131.2,2
20190501|2018-04-06 09:30,6,130.75,130.75,130.65,130.75,29
20190501|2018-04-06 10:30,6,130.65,130.85,130.65,130.85,8
20190501|2018-04-06 11:30,6,130.55,130.65,130.45,130.6,109
20190501|2018-04-06 12:00,6,130.6,130.6,130.5,130.5,17
20190501|2018-04-09 03:00,9,131.1,131.15,131.1,131.15,23
20190501|2018-04-09 03:30,9,131.05,131.1,131.05,131.1,6
20190501|2018-04-09 05:00,9,131.3,131.3,131.3,131.3,5
20190501|2018-04-09 06:30,9,131.25,131.25,131.25,131.25,1
20190501|2018-04-09 07:00,9,131.3,131.3,131.3,131.3,5
20190501|2018-04-09 07:30,9,132.45,132.45,132.2,132.2,15
20190501|2018-04-09 09:00,9,131.4,131.45,131.35,131.4,120
20190501|2018-04-09 09:30,9,131.45,131.9,131.45,131.9,51
20190501|2018-04-09 10:00,9,131.85,132.05,131.85,131.9,61
20190501|2018-04-09 10:30,9,131.9,131.9,131.9,131.9,49
20190501|2018-04-09 11:00,9,131.75,131.85,131.75,131.75,35
20190501|2018-04-09 11:30,9,131.6,131.7,131.6,131.65,17
20190501|2018-04-09 12:00,9,131.7,131.85,131.7,131.8,35
20190501|2018-04-10 03:00,10,131.7,131.7,131.7,131.7,6
20190501|2018-04-10 05:00,10,131.25,131.5,131.2,131.2,50
20190501|2018-04-10 07:00,10,131.65,131.65,131.6,131.6,5
20190501|2018-04-10 07:30,10,131.3,131.45,130.75,130.95,17
20190501|2018-04-10 08:00,10,130.9,130.9,130.55,130.6,8
20190501|2018-04-10 08:30,10,130.55,130.65,130.5,130.65,14
20190501|2018-04-10 09:00,10,130.8,130.9,130.7,130.9,15
20190501|2018-04-10 09:30,10,130.7,130.7,130.7,130.7,1
20190501|2018-04-10 10:00,10,130.45,130.7,130.35,130.7,47
20190501|2018-04-10 10:30,10,130.75,130.8,130.7,130.75,34
20190501|2018-04-10 11:00,10,130.75,130.75,130.6,130.6,2
20190501|2018-04-10 11:30,10,130.6,130.75,130.6,130.6,20
20190501|2018-04-10 12:00,10,130.75,131,130.7,131,79
20190501|2018-04-11 03:00,11,130.75,130.75,130.75,130.75,15
20190501|2018-04-11 04:00,11,130.9,130.9,130.9,130.9,1
20190501|2018-04-11 04:30,11,131,131,131,131,2
20190501|2018-04-11 05:00,11,131,131,130.85,130.85,7
20190501|2018-04-11 05:30,11,130.9,130.9,130.9,130.9,1
20190501|2018-04-11 06:00,11,130.75,130.75,130.65,130.65,22
20190501|2018-04-11 06:30,11,130.6,130.6,130.6,130.6,2
20190501|2018-04-11 07:00,11,130.35,130.4,130.25,130.4,47
20190501|2018-04-11 08:00,11,130.45,130.8,130.35,130.6,95
20190501|2018-04-11 08:30,11,130.55,130.9,130.55,130.9,36
20190501|2018-04-11 09:00,11,130.9,131.35,130.9,131.15,16
20190501|2018-04-11 09:30,11,131.1,131.1,131,131,4
20190501|2018-04-11 10:00,11,131,131.05,130.95,130.95,8
20190501|2018-04-11 10:30,11,131.1,131.15,131.1,131.15,10
20190501|2018-04-11 11:00,11,131.15,131.65,131.15,131.65,16
20190501|2018-04-11 11:30,11,131.35,131.4,131.35,131.35,10
20190501|2018-04-11 12:00,11,131.45,131.55,131.25,131.45,22
20190501|2018-04-12 03:00,12,131.4,131.4,131.35,131.35,19
20190501|2018-04-12 08:00,12,131.05,131.05,131,131,3
20190501|2018-04-12 08:30,12,131.05,131.15,131.05,131.15,9
20190501|2018-04-12 09:00,12,130.95,131,130.95,131,20
20190501|2018-04-12 09:30,12,131,131.1,130.65,130.8,27
20190501|2018-04-12 10:00,12,130.85,130.85,130.6,130.6,7
20190501|2018-04-12 10:30,12,130.8,130.85,130.75,130.75,16
20190501|2018-04-12 11:00,12,130.75,130.75,130.75,130.75,3
20190501|2018-04-12 11:30,12,130.8,130.8,130.8,130.8,1
20190501|2018-04-12 12:00,12,131.15,131.25,131.1,131.25,63
20190501|2018-04-13 04:00,13,131.15,131.2,131.15,131.15,10
20190501|2018-04-13 04:30,13,131.35,131.35,131.35,131.35,1
20190501|2018-04-13 05:30,13,131.35,131.35,131.35,131.35,5
20190501|2018-04-13 07:00,13,131.2,131.25,131.1,131.25,28
20190501|2018-04-13 07:30,13,132,132,131.6,131.6,8
20190501|2018-04-13 08:00,13,131.45,131.45,131.15,131.2,39
20190501|2018-04-13 08:30,13,131,131,130.8,130.8,2
20190501|2018-04-13 09:00,13,130.9,130.95,130.75,130.75,13
20190501|2018-04-13 09:30,13,130.65,130.75,130.5,130.7,53
20190501|2018-04-13 10:00,13,130.6,130.75,130.5,130.7,20
20190501|2018-04-13 10:30,13,130.85,130.85,130.75,130.85,9
20190501|2018-04-13 11:00,13,130.9,130.9,130.75,130.75,23
20190501|2018-04-13 11:30,13,130.85,130.85,130.8,130.8,7
20190501|2018-04-13 12:00,13,130.75,130.75,130.7,130.75,32
20190501|2018-04-16 03:00,16,130.7,130.75,130.65,130.65,45
20190501|2018-04-16 05:00,16,130.5,130.5,130.5,130.5,1
20190501|2018-04-16 06:30,16,130.4,130.4,130.4,130.4,11
20190501|2018-04-16 07:00,16,130.45,130.45,130.45,130.45,27
20190501|2018-04-16 08:00,16,130.45,130.45,130.45,130.45,1
20190501|2018-04-16 08:30,16,130.4,130.4,129.7,129.7,190
20190501|2018-04-16 09:00,16,129.75,129.95,129.7,129.8,27
20190501|2018-04-16 09:30,16,129.25,129.25,128.95,129.05,127
20190501|2018-04-16 10:00,16,128.85,128.85,128.7,128.7,38
20190501|2018-04-16 10:30,16,128.7,128.7,128.3,128.3,51
20190501|2018-04-16 11:00,16,128.4,128.6,128.25,128.5,51
20190501|2018-04-16 11:30,16,128.65,128.75,128.25,128.3,37
20190501|2018-04-16 12:00,16,128.3,128.4,128,128.15,154
20190501|2018-04-17 03:00,17,128.65,128.65,128.2,128.2,22
20190501|2018-04-17 03:30,17,128.1,128.1,128,128,120
20190501|2018-04-17 05:00,17,128.15,128.2,128.1,128.1,9
20190501|2018-04-17 05:30,17,128.15,128.15,128,128,35
20190501|2018-04-17 06:00,17,127.8,127.95,127.8,127.9,20
20190501|2018-04-17 06:30,17,127.85,127.9,127.85,127.9,14
20190501|2018-04-17 07:00,17,127.8,127.8,127.2,127.55,110
20190501|2018-04-17 07:30,17,127.6,127.6,127.4,127.4,49
20190501|2018-04-17 08:00,17,127.4,127.85,127.4,127.85,150
20190501|2018-04-17 08:30,17,127.65,128.15,127.55,127.55,26
20190501|2018-04-17 09:00,17,127.45,127.6,127.45,127.6,9
20190501|2018-04-17 09:30,17,127.55,127.7,127.55,127.7,25
20190501|2018-04-17 10:00,17,127.25,127.4,127.1,127.4,40
20190501|2018-04-17 10:30,17,127.75,127.75,127.75,127.75,1
20190501|2018-04-17 11:00,17,127.75,127.9,127.75,127.9,9
20190501|2018-04-17 11:30,17,127.85,127.85,127.65,127.65,47
20190501|2018-04-17 12:00,17,127.6,127.85,127.6,127.65,39
20190501|2018-04-18 03:00,18,127.85,127.85,127.6,127.6,10
20190501|2018-04-18 03:30,18,127.55,127.55,127.55,127.55,3
20190501|2018-04-18 04:00,18,127.6,127.6,127.6,127.6,1
20190501|2018-04-18 05:00,18,127.75,127.75,127.75,127.75,1
20190501|2018-04-18 06:00,18,127.8,127.9,127.8,127.9,10
20190501|2018-04-18 07:00,18,128.15,128.15,128.15,128.15,15
20190501|2018-04-18 07:30,18,127.5,127.5,127.5,127.5,9
20190501|2018-04-18 08:00,18,127.95,128.15,127.9,128.1,22
20190501|2018-04-18 08:30,18,127.8,127.95,127.75,127.95,17
20190501|2018-04-18 09:00,18,128.2,129.2,128.2,129.2,14
20190501|2018-04-18 09:30,18,129.05,129.1,129.05,129.1,11
20190501|2018-04-18 10:00,18,128.8,129.15,128.7,129.1,32
20190501|2018-04-18 10:30,18,128.9,129.1,128.85,129,116
20190501|2018-04-18 11:00,18,128.85,128.9,128.85,128.9,7
20190501|2018-04-18 11:30,18,128.85,128.9,128.7,128.8,146
20190501|2018-04-18 12:00,18,128.85,128.95,128.5,128.5,20
20190501|2018-04-19 03:00,19,128.75,128.75,128.7,128.7,10
20190501|2018-04-19 03:30,19,128.65,128.75,128.65,128.7,11
20190501|2018-04-19 04:30,19,128.5,128.5,128.35,128.45,10
20190501|2018-04-19 05:00,19,128.45,128.45,128.45,128.45,1
20190501|2018-04-19 05:30,19,128.45,128.45,128.45,128.45,1
20190501|2018-04-19 06:00,19,128.55,128.55,128.4,128.4,3
20190501|2018-04-19 06:30,19,128.65,128.75,128.65,128.7,16
20190501|2018-04-19 07:00,19,128.7,128.7,128.6,128.6,6
20190501|2018-04-19 07:30,19,128.6,128.65,128.4,128.65,4
20190501|2018-04-19 08:00,19,128.95,128.95,128.6,128.6,13
20190501|2018-04-19 08:30,19,128.6,128.6,128.05,128.25,18
20190501|2018-04-19 09:00,19,128.3,128.3,128.1,128.1,6
20190501|2018-04-19 09:30,19,128.05,128.1,127.85,128.1,58
20190501|2018-04-19 10:00,19,127.95,128.1,127.95,128.1,10
20190501|2018-04-19 10:30,19,128.1,128.1,127.7,127.7,53
20190501|2018-04-19 11:00,19,127.75,127.75,127.55,127.55,25
20190501|2018-04-19 11:30,19,127.6,127.6,127.35,127.35,20
20190501|2018-04-19 12:00,19,127.4,128.25,127.4,128.25,253
20190501|2018-04-20 03:00,20,128.25,128.3,128.05,128.05,13
20190501|2018-04-20 03:30,20,128.1,128.15,128.1,128.15,3
20190501|2018-04-20 04:00,20,127.8,127.8,127.8,127.8,1
20190501|2018-04-20 04:30,20,128.25,128.25,128.05,128.05,10
20190501|2018-04-20 05:30,20,128.1,128.1,128.1,128.1,2
20190501|2018-04-20 06:00,20,128.1,128.1,128.1,128.1,6
20190501|2018-04-20 07:00,20,128,128.05,127.85,128.05,31
20190501|2018-04-20 07:30,20,128,128.2,127.9,128.2,17
20190501|2018-04-20 08:00,20,128.2,128.25,128.2,128.25,38
20190501|2018-04-20 08:30,20,128.25,128.45,128.2,128.45,28
20190501|2018-04-20 09:00,20,128.45,128.75,128.4,128.75,23
20190501|2018-04-20 09:30,20,128.9,128.9,128.75,128.85,16
20190501|2018-04-20 10:00,20,128.95,129.3,128.95,129.15,21
20190501|2018-04-20 10:30,20,129.05,129.05,128.8,128.9,28
20190501|2018-04-20 11:00,20,129,129.1,128.85,128.95,20
20190501|2018-04-20 11:30,20,128.95,129.15,128.95,129.1,21
20190501|2018-04-20 12:00,20,129.15,129.2,128.85,128.85,109
20190501|2018-04-23 03:00,23,129.5,129.9,129.5,129.65,7
20190501|2018-04-23 03:30,23,129.75,130.1,129.75,130.05,38
20190501|2018-04-23 05:00,23,129.95,129.95,129.95,129.95,1
20190501|2018-04-23 05:30,23,130,130.05,130,130,4
20190501|2018-04-23 06:00,23,130.1,130.1,130.1,130.1,16
20190501|2018-04-23 06:30,23,130.25,130.4,130.1,130.2,21
20190501|2018-04-23 07:00,23,130.25,130.45,130.1,130.2,23
20190501|2018-04-23 07:30,23,130.5,130.5,130.35,130.4,11
20190501|2018-04-23 08:00,23,130.35,130.35,130.1,130.3,19
20190501|2018-04-23 08:30,23,130.25,130.45,130.25,130.35,24
20190501|2018-04-23 09:00,23,130.35,130.35,130.15,130.3,30
20190501|2018-04-23 10:30,23,130.5,130.5,130.3,130.35,19
20190501|2018-04-23 11:00,23,130.2,130.2,129.55,129.95,24
20190501|2018-04-23 11:30,23,129.8,130.2,129.8,130.15,20
20190501|2018-04-23 12:00,23,130.1,130.3,129.9,129.9,28
20190501|2018-04-24 03:00,24,130.3,130.35,129.95,130,98
20190501|2018-04-24 03:30,24,130,130.05,130,130.05,12
20190501|2018-04-24 04:00,24,129.85,129.85,129.85,129.85,2
20190501|2018-04-24 04:30,24,130.05,130.15,130.05,130.15,35
20190501|2018-04-24 06:00,24,130,130,130,130,1
20190501|2018-04-24 06:30,24,130.05,130.05,129.95,129.95,3
20190501|2018-04-24 07:00,24,130.1,130.1,130.1,130.1,2
20190501|2018-04-24 07:30,24,130.5,131.45,130.5,131.35,7
20190501|2018-04-24 08:00,24,131.25,131.25,131.1,131.1,30
20190501|2018-04-24 08:30,24,131.05,131.3,131,131,38
20190501|2018-04-24 09:00,24,131.05,131.3,130.65,130.8,78
20190501|2018-04-24 09:30,24,130.75,130.95,130.65,130.95,41
20190501|2018-04-24 10:00,24,130.85,131.2,130.85,131.2,47
20190501|2018-04-24 10:30,24,131.2,131.3,131.05,131.05,72
20190501|2018-04-24 11:00,24,131.05,131.3,131,131.3,62
20190501|2018-04-24 11:30,24,131.25,131.65,131.25,131.65,47
20190501|2018-04-24 12:00,24,131.65,131.95,131.6,131.7,118
20190501|2018-04-25 03:00,25,131.9,131.9,131.8,131.8,16
20190501|2018-04-25 04:00,25,131.95,131.95,131.95,131.95,1
20190501|2018-04-25 04:30,25,132,132,131.95,131.95,6
20190501|2018-04-25 05:00,25,132,132,131.9,131.9,15
20190501|2018-04-25 05:30,25,131.8,131.8,131.8,131.8,1
20190501|2018-04-25 06:00,25,131.25,131.25,131.25,131.25,7
20190501|2018-04-25 07:00,25,131.15,131.15,130.85,131.05,46
20190501|2018-04-25 07:30,25,130.75,131,129.15,129.65,174
20190501|2018-04-25 08:00,25,129.65,129.85,129.65,129.85,2
20190501|2018-04-25 08:30,25,129.9,130.1,129.8,129.8,53
20190501|2018-04-25 09:00,25,129.7,129.75,129.5,129.5,31
20190501|2018-04-25 09:30,25,129.55,129.65,128.95,128.95,73
20190501|2018-04-25 10:30,25,129.4,129.7,129.4,129.55,26
20190501|2018-04-25 11:00,25,129.65,129.75,129.5,129.5,25
20190501|2018-04-25 11:30,25,129.65,129.9,129.65,129.85,18
20190501|2018-04-25 12:00,25,129.85,130.4,129.85,130.4,61
20190501|2018-04-26 03:00,26,130.3,130.4,130.3,130.3,12
20190501|2018-04-26 03:30,26,130.35,130.35,130.3,130.3,18
20190501|2018-04-26 04:00,26,130.55,130.55,130.55,130.55,2
20190501|2018-04-26 04:30,26,130.65,130.65,130.65,130.65,3
20190501|2018-04-26 05:30,26,130.65,130.7,130.65,130.7,8
20190501|2018-04-26 06:00,26,130.7,130.85,130.7,130.85,4
20190501|2018-04-26 07:00,26,131,131,130.95,130.95,6
20190501|2018-04-26 07:30,26,131.05,131.5,131.05,131.4,45
20190501|2018-04-26 08:00,26,131.2,131.25,130.8,131,44
20190501|2018-04-26 08:30,26,131.3,131.35,130.75,130.75,27
20190501|2018-04-26 09:00,26,130.85,130.85,130.45,130.6,23
20190501|2018-04-26 09:30,26,130.7,131,130.7,131,22
20190501|2018-04-26 10:00,26,130.9,130.95,130.65,130.65,61
20190501|2018-04-26 10:30,26,130.6,130.9,130.6,130.8,15
20190501|2018-04-26 11:00,26,130.85,130.95,130.85,130.9,16
20190501|2018-04-26 11:30,26,131.05,131.05,130.95,130.95,23
20190501|2018-04-26 12:00,26,130.95,131,130.8,130.8,36
20190501|2018-04-27 03:00,27,131.05,131.2,130.9,131.2,18
20190501|2018-04-27 03:30,27,131.15,131.15,131.05,131.05,3
20190501|2018-04-27 04:00,27,130.85,130.9,130.8,130.8,11
20190501|2018-04-27 04:30,27,130.8,130.8,130.8,130.8,1
20190501|2018-04-27 06:00,27,130.75,130.75,130.75,130.75,1
20190501|2018-04-27 06:30,27,131.05,131.05,131.05,131.05,1
20190501|2018-04-27 07:00,27,131.1,131.1,131.05,131.05,3
20190501|2018-04-27 07:30,27,131.5,131.7,131.5,131.7,9
20190501|2018-04-27 08:00,27,131.5,131.65,131.45,131.65,19
20190501|2018-04-27 08:30,27,131.35,131.65,131.25,131.5,16
20190501|2018-04-27 09:00,27,131.5,133.4,131.5,133.1,61
20190501|2018-04-27 09:30,27,133,133.2,132.65,132.65,45
20190501|2018-04-27 10:00,27,132.4,132.65,132.4,132.55,26
20190501|2018-04-27 10:30,27,132.8,132.95,132.8,132.8,21
20190501|2018-04-27 11:00,27,132.85,132.85,132.85,132.85,2
20190501|2018-04-27 11:30,27,133,133.05,133,133.05,11
20190501|2018-04-27 12:00,27,133.35,133.65,133.15,133.25,70
20190501|2018-04-30 03:00,30,133.45,133.55,133.3,133.4,5
20190501|2018-04-30 04:30,30,133.05,133.05,133.05,133.05,20
20190501|2018-04-30 05:00,30,133.15,133.15,133.15,133.15,2
20190501|2018-04-30 06:00,30,133.15,133.15,133.1,133.15,20
20190501|2018-04-30 06:30,30,133.05,133.1,133.05,133.1,12
20190501|2018-04-30 07:00,30,132.95,132.95,132.65,132.95,11
20190501|2018-04-30 07:30,30,133.4,133.4,133.15,133.35,19
20190501|2018-04-30 08:00,30,133.2,133.35,133.1,133.35,12
20190501|2018-04-30 08:30,30,133.65,134.1,133.4,133.8,77
20190501|2018-04-30 09:00,30,133.8,134.1,133.8,133.9,7
20190501|2018-04-30 09:30,30,134.2,134.2,134.1,134.1,13
20190501|2018-04-30 10:00,30,134.15,134.2,133.65,133.65,45
20190501|2018-04-30 10:30,30,133.2,133.6,133.2,133.6,7
20190501|2018-04-30 11:00,30,133.5,133.5,133.4,133.4,2
20190501|2018-04-30 11:30,30,133.4,133.65,133.25,133.65,24
20190501|2018-04-30 12:00,30,133.75,134.05,133.75,134.05,82
20190501|2018-05-01 04:30,1,133.4,133.4,133.4,133.4,2
20190501|2018-05-01 05:00,1,133.45,133.45,133.45,133.45,2
20190501|2018-05-01 05:30,1,133.5,133.5,133.5,133.5,5
20190501|2018-05-01 06:00,1,133.5,133.5,133.5,133.5,1
20190501|2018-05-01 07:00,1,134.05,134.05,133.85,133.85,5
20190501|2018-05-01 07:30,1,134.05,134.2,133.6,134.15,16
20190501|2018-05-01 08:00,1,134.1,134.15,134.1,134.15,2
20190501|2018-05-01 08:30,1,134.5,134.55,134.5,134.55,8
20190501|2018-05-01 09:00,1,134.55,134.55,134.55,134.55,2
20190501|2018-05-01 09:30,1,134.7,135.35,134.35,135.2,40
20190501|2018-05-01 10:00,1,135,135.15,134.95,135,30
20190501|2018-05-01 10:30,1,134.95,135,134.95,135,5
20190501|2018-05-01 11:00,1,135.15,135.6,135.15,135.6,18
20190501|2018-05-01 11:30,1,135.6,135.9,135.6,135.8,15
20190501|2018-05-01 12:00,1,136.1,136.25,135.95,136.25,87
20190501|2018-05-02 03:00,2,136,136,135.95,135.95,19
20190501|2018-05-02 03:30,2,136.15,136.15,136.15,136.15,1
20190501|2018-05-02 04:00,2,136.3,136.3,136.3,136.3,1
20190501|2018-05-02 04:30,2,136.2,136.2,136.2,136.2,2
20190501|2018-05-02 05:00,2,136.2,136.2,136.2,136.2,3
20190501|2018-05-02 06:00,2,136.5,136.6,136.45,136.45,5
20190501|2018-05-02 06:30,2,136.55,136.55,136.55,136.55,1
20190501|2018-05-02 07:00,2,136.7,136.9,136.45,136.55,40
20190501|2018-05-02 07:30,2,136.7,136.7,136.45,136.45,3
20190501|2018-05-02 08:00,2,136.5,136.95,136.5,136.7,28
20190501|2018-05-02 08:30,2,136.75,137.15,136.75,136.9,25
20190501|2018-05-02 09:00,2,136.95,137.05,136.9,137,28
20190501|2018-05-02 09:30,2,137.05,137.15,136.7,136.7,33
20190501|2018-05-02 10:00,2,136.6,136.7,136.2,136.4,57
20190501|2018-05-02 10:30,2,136.5,136.5,135.6,135.65,103
20190501|2018-05-02 11:00,2,135.75,135.8,135.65,135.8,27
20190501|2018-05-02 11:30,2,135.65,135.85,135.65,135.75,41
20190501|2018-05-02 12:00,2,135.65,135.65,135.15,135.35,64
20190501|2018-05-03 03:00,3,135.3,135.3,135.3,135.3,13
20190501|2018-05-03 04:30,3,135.85,136,135.8,136,8
20190501|2018-05-03 05:00,3,136.1,136.1,136.1,136.1,1
20190501|2018-05-03 05:30,3,135.85,135.85,135.85,135.85,2
20190501|2018-05-03 06:00,3,136.05,136.05,136.05,136.05,2
20190501|2018-05-03 07:00,3,136.25,136.25,136.1,136.2,36
20190501|2018-05-03 07:30,3,136.45,136.6,136.3,136.6,54
20190501|2018-05-03 08:00,3,136.4,136.4,135.9,136.3,75
20190501|2018-05-03 08:30,3,136.5,136.6,136.35,136.45,68
20190501|2018-05-03 09:00,3,136.7,136.7,136.4,136.4,26
20190501|2018-05-03 09:30,3,136.4,136.6,136.15,136.15,62
20190501|2018-05-03 10:00,3,135.9,136.05,135.45,136.05,72
20190501|2018-05-03 10:30,3,136.25,136.45,136.2,136.35,41
20190501|2018-05-03 11:00,3,136.5,136.5,136.35,136.35,44
20190501|2018-05-03 11:30,3,136.4,136.45,135.9,135.9,41
20190501|2018-05-03 12:00,3,135.95,135.95,135.55,135.8,40
20190501|2018-05-04 03:00,4,135.8,135.9,135.65,135.9,22
20190501|2018-05-04 05:00,4,135.75,135.75,135.75,135.75,2
20190501|2018-05-04 05:30,4,135.7,135.7,135.45,135.45,9
20190501|2018-05-04 06:30,4,135.15,135.2,135.1,135.15,4
20190501|2018-05-04 07:00,4,135.1,135.1,134.75,134.9,46
20190501|2018-05-04 07:30,4,135.75,136,135.75,136,21
20190501|2018-05-04 08:00,4,135.4,135.4,135.05,135.2,44
20190501|2018-05-04 08:30,4,135.1,135.25,134.05,134.2,26
20190501|2018-05-04 09:00,4,134.4,134.75,134.4,134.65,5
20190501|2018-05-04 09:30,4,134.85,135.1,134.85,134.9,29
20190501|2018-05-04 10:00,4,134.9,135.05,134.7,135.05,10
20190501|2018-05-04 10:30,4,134.55,134.6,134.55,134.6,4
20190501|2018-05-04 11:00,4,135.15,135.2,135.15,135.2,3
20190501|2018-05-04 11:30,4,134.6,134.6,134.35,134.35,29
20190501|2018-05-04 12:00,4,134.4,134.5,133.85,134.45,164
20190501|2018-05-07 06:30,7,134.05,134.25,132.8,132.8,25
20190501|2018-05-07 07:00,7,133.35,133.35,132.95,132.95,55
20190501|2018-05-07 08:00,7,132.45,132.5,132.25,132.25,12
20190501|2018-05-07 08:30,7,132.7,132.7,131.85,131.85,19
20190501|2018-05-07 09:00,7,131.9,131.9,131.85,131.85,52
20190501|2018-05-07 09:30,7,132.05,132.1,131.55,131.65,104
20190501|2018-05-07 10:00,7,131.65,132,131.55,132,13
20190501|2018-05-07 10:30,7,132.1,132.25,131.85,131.85,54
20190501|2018-05-07 11:00,7,131.9,131.95,131.9,131.95,2
20190501|2018-05-07 11:30,7,131.9,131.9,131.75,131.75,5
20190501|2018-05-07 12:00,7,131.8,132.3,131.8,132.25,29
20190501|2018-05-08 03:30,8,132.05,132.15,132.05,132.15,2
20190501|2018-05-08 04:00,8,132.15,132.15,132.15,132.15,2
20190501|2018-05-08 04:30,8,132.1,132.1,132.1,132.1,1
20190501|2018-05-08 05:00,8,132.2,132.25,132.2,132.25,5
20190501|2018-05-08 06:00,8,132.25,132.25,132.2,132.2,5
20190501|2018-05-08 06:30,8,132.25,132.25,132.2,132.2,3
20190501|2018-05-08 07:00,8,132.3,132.3,132.05,132.25,35
20190501|2018-05-08 07:30,8,132.25,132.8,132.25,132.75,35
20190501|2018-05-08 08:00,8,133.05,133.15,133.05,133.05,6
20190501|2018-05-08 08:30,8,133.05,133.1,132.3,132.4,65
20190501|2018-05-08 09:00,8,132.5,132.5,132.35,132.35,4
20190501|2018-05-08 09:30,8,132.1,132.15,131.7,131.85,77
20190501|2018-05-08 10:30,8,131.65,131.8,131.55,131.55,24
20190501|2018-05-08 11:00,8,131.55,131.8,131.5,131.5,16
20190501|2018-05-08 11:30,8,131.55,131.55,131.55,131.55,3
20190501|2018-05-08 12:00,8,131.25,131.5,131,131.2,73
20190501|2018-05-09 03:00,9,131.35,131.35,131.3,131.35,7
20190501|2018-05-09 04:00,9,131.1,131.1,131.05,131.05,13
20190501|2018-05-09 04:30,9,131,131,130.8,130.8,7
20190501|2018-05-09 05:30,9,130.85,130.85,130.85,130.85,3
20190501|2018-05-09 06:30,9,130.9,130.9,130.9,130.9,2
20190501|2018-05-09 07:00,9,130.8,130.85,130.4,130.85,19
20190501|2018-05-09 07:30,9,131.05,131.2,131.05,131.2,2
20190501|2018-05-09 08:00,9,130.8,131.2,130.8,131.15,175
20190501|2018-05-09 08:30,9,130.9,130.95,130.6,130.6,20
20190501|2018-05-09 09:00,9,130.55,130.55,130.55,130.55,5
20190501|2018-05-09 09:30,9,130.75,130.85,130.65,130.75,33
20190501|2018-05-09 10:00,9,130.85,130.9,130.8,130.9,7
20190501|2018-05-09 10:30,9,130.55,130.55,130.5,130.5,9
20190501|2018-05-09 11:00,9,130.6,130.6,130.6,130.6,1
20190501|2018-05-09 11:30,9,130.5,130.55,130.35,130.35,82
20190501|2018-05-09 12:00,9,130.4,130.4,130.3,130.35,155
20190501|2018-05-10 03:00,10,130.3,130.3,130.25,130.25,8
20190501|2018-05-10 03:30,10,130.15,130.15,130.15,130.15,1
20190501|2018-05-10 04:00,10,130.2,130.2,130.15,130.2,20
20190501|2018-05-10 05:00,10,130.3,130.3,130.3,130.3,3
20190501|2018-05-10 05:30,10,130.35,130.45,130.35,130.45,2
20190501|2018-05-10 06:00,10,130.45,130.45,130.35,130.4,7
20190501|2018-05-10 06:30,10,130.25,130.25,130.2,130.25,15
20190501|2018-05-10 07:00,10,130.25,130.3,130.1,130.3,19
20190501|2018-05-10 07:30,10,130.25,130.45,130.05,130.05,21
20190501|2018-05-10 08:00,10,130.1,130.9,130.1,130.65,88
20190501|2018-05-10 08:30,10,130.9,131.05,130.9,130.95,27
20190501|2018-05-10 09:00,10,130.8,130.8,130.7,130.8,7
20190501|2018-05-10 09:30,10,130.9,131.05,130.7,130.7,18
20190501|2018-05-10 10:00,10,130.7,130.75,130.65,130.65,3
20190501|2018-05-10 10:30,10,130.8,130.85,130.55,130.65,17
20190501|2018-05-10 11:00,10,130.75,130.75,130.75,130.75,1
20190501|2018-05-10 11:30,10,130.7,130.9,130.7,130.7,46
20190501|2018-05-10 12:00,10,130.7,131.2,130.65,131.2,67
20190501|2018-05-11 03:00,11,131,131,131,131,1
20190501|2018-05-11 03:30,11,131.1,131.1,131,131.1,4
20190501|2018-05-11 07:00,11,130.7,130.7,130.45,130.65,23
20190501|2018-05-11 07:30,11,130.6,130.65,130.5,130.5,12
20190501|2018-05-11 08:00,11,130.7,131.15,130.7,131.1,32
20190501|2018-05-11 08:30,11,130.95,131,130.95,131,4
20190501|2018-05-11 09:00,11,130.95,130.95,130.7,130.7,7
20190501|2018-05-11 09:30,11,130.8,130.85,130.8,130.85,2
20190501|2018-05-11 10:00,11,130.75,130.8,130.75,130.8,3
20190501|2018-05-11 10:30,11,131,131,131,131,7
20190501|2018-05-11 11:00,11,130.8,130.8,130.8,130.8,2
20190501|2018-05-11 11:30,11,130.75,130.75,130.65,130.65,2
20190501|2018-05-11 12:00,11,130.7,131.15,130.7,130.85,105
20190501|2018-05-14 03:00,14,130.8,130.85,130.6,130.6,31
20190501|2018-05-14 03:30,14,130.55,130.55,130,130.2,179
20190501|2018-05-14 04:00,14,130.2,130.35,130.2,130.35,11
20190501|2018-05-14 04:30,14,130.3,130.3,130.1,130.1,10
20190501|2018-05-14 05:00,14,130.1,130.1,130.1,130.1,7
20190501|2018-05-14 05:30,14,130.2,130.2,130.2,130.2,8
20190501|2018-05-14 06:30,14,130.1,130.15,129.9,129.9,78
20190501|2018-05-14 07:00,14,130.05,130.5,130.05,130.3,9
20190501|2018-05-14 07:30,14,130.1,130.1,129.85,129.85,48
20190501|2018-05-14 08:00,14,129.8,129.85,129.8,129.8,15
20190501|2018-05-14 08:30,14,129.75,129.75,129.75,129.75,21
20190501|2018-05-14 09:00,14,129.5,129.6,129.35,129.6,33
20190501|2018-05-14 09:30,14,129.6,129.6,129.3,129.45,22
20190501|2018-05-14 10:00,14,129.3,129.3,129,129.2,52
20190501|2018-05-14 10:30,14,129.2,129.35,129.2,129.35,29
20190501|2018-05-14 11:00,14,129.4,129.4,129.3,129.3,19
20190501|2018-05-14 12:00,14,129.15,129.45,129.05,129.3,83
20190501|2018-05-15 03:00,15,129.5,129.5,129.4,129.4,8
20190501|2018-05-15 03:30,15,129.45,129.5,129.45,129.5,6
20190501|2018-05-15 04:00,15,129.55,129.6,129.55,129.6,15
20190501|2018-05-15 04:30,15,129.6,129.6,129.5,129.55,30
20190501|2018-05-15 05:00,15,129.45,129.45,129.45,129.45,23
20190501|2018-05-15 05:30,15,129.4,129.45,129.3,129.35,58
20190501|2018-05-15 06:00,15,129.3,129.35,129.2,129.2,58
20190501|2018-05-15 06:30,15,129.15,129.15,129,129,8
20190501|2018-05-15 07:00,15,129,129.1,128.9,128.9,25
20190501|2018-05-15 07:30,15,128.8,128.8,128.55,128.55,71
20190501|2018-05-15 08:30,15,128.5,128.5,128.5,128.5,59
20190501|2018-05-15 09:00,15,128.45,128.55,128.45,128.55,21
20190501|2018-05-15 09:30,15,128.45,128.45,128.3,128.4,172
20190501|2018-05-15 10:00,15,128.3,128.35,128.1,128.2,25
20190501|2018-05-15 10:30,15,128.3,128.5,128.3,128.5,44
20190501|2018-05-15 11:00,15,128.55,128.55,128.5,128.5,5
20190501|2018-05-15 11:30,15,128.85,129.1,128.85,129.1,7
20190501|2018-05-15 12:00,15,128.7,129,128.55,128.65,49
20190501|2018-05-16 03:00,16,128.8,128.9,128.75,128.9,10
20190501|2018-05-16 03:30,16,129.05,129.2,129,129,24
20190501|2018-05-16 04:00,16,128.9,128.9,128.8,128.8,20
20190501|2018-05-16 04:30,16,129.05,129.15,129.05,129.15,18
20190501|2018-05-16 05:00,16,128.95,128.95,128.85,128.85,10
20190501|2018-05-16 05:30,16,128.9,129,128.9,129,9
20190501|2018-05-16 06:00,16,129,129,129,129,1
20190501|2018-05-16 06:30,16,128.95,128.95,128.95,128.95,3
20190501|2018-05-16 07:00,16,128.9,128.9,128.5,128.85,16
20190501|2018-05-16 08:00,16,128.8,128.8,128.7,128.75,8
20190501|2018-05-16 08:30,16,128.55,128.55,128.5,128.5,2
20190501|2018-05-16 09:00,16,128.85,128.9,128.85,128.85,4
20190501|2018-05-16 10:00,16,128.8,128.8,128.8,128.8,1
20190501|2018-05-16 10:30,16,128.55,128.55,128.55,128.55,1
20190501|2018-05-16 11:00,16,128.6,128.8,128.6,128.8,9
20190501|2018-05-16 11:30,16,128.8,128.8,128.7,128.75,5
20190501|2018-05-16 12:00,16,128.95,129,128.75,128.8,66
20190501|2018-05-17 03:00,17,129.15,129.15,128.8,128.85,11
20190501|2018-05-17 04:00,17,129.05,129.35,129.05,129.2,19
20190501|2018-05-17 04:30,17,129.2,129.25,129.15,129.15,4
20190501|2018-05-17 05:30,17,129.05,129.05,129.05,129.05,1
20190501|2018-05-17 06:30,17,129.6,129.6,129.6,129.6,5
20190501|2018-05-17 07:00,17,129.75,129.85,129.5,129.8,20
20190501|2018-05-17 07:30,17,129.7,129.7,129.35,129.35,14
20190501|2018-05-17 08:00,17,130,130.1,129.9,130.1,15
20190501|2018-05-17 08:30,17,130.3,130.5,129.85,129.85,34
20190501|2018-05-17 09:00,17,129.5,129.65,129.5,129.6,19
20190501|2018-05-17 09:30,17,129.6,129.6,129.35,129.6,12
20190501|2018-05-17 10:30,17,129.35,129.45,129.35,129.45,16
20190501|2018-05-17 11:00,17,129.35,129.35,129.3,129.3,33
20190501|2018-05-17 11:30,17,129.35,129.65,129.35,129.65,27
20190501|2018-05-17 12:00,17,129.55,129.6,129.35,129.45,95
20190501|2018-05-18 03:00,18,129.6,129.7,129.5,129.6,60
20190501|2018-05-18 03:30,18,129.8,129.8,129.8,129.8,3
20190501|2018-05-18 04:00,18,129.6,129.6,129.6,129.6,1
20190501|2018-05-18 05:00,18,129.65,129.7,129.6,129.7,19
20190501|2018-05-18 05:30,18,129.75,129.85,129.7,129.7,19
20190501|2018-05-18 06:00,18,129.9,129.9,129.9,129.9,4
20190501|2018-05-18 06:30,18,129.75,129.95,129.75,129.9,13
20190501|2018-05-18 07:00,18,129.9,129.9,129.85,129.85,15
20190501|2018-05-18 07:30,18,129.75,129.75,129.3,129.3,22
20190501|2018-05-18 08:00,18,129.15,129.35,129.15,129.2,23
20190501|2018-05-18 08:30,18,129.3,129.95,129.25,129.35,40
20190501|2018-05-18 09:00,18,128.9,129.1,128.75,129.05,43
20190501|2018-05-18 09:30,18,129.2,129.25,128.95,129.25,24
20190501|2018-05-18 10:00,18,129.05,129.35,129.05,129.2,32
20190501|2018-05-18 10:30,18,129.2,129.7,129.2,129.7,9
20190501|2018-05-18 11:00,18,129.65,129.8,129.6,129.65,10
20190501|2018-05-18 11:30,18,129.6,129.9,129.55,129.8,34
20190501|2018-05-18 12:00,18,129.8,129.8,129.45,129.65,116
20190501|2018-05-18 12:30,18,129.65,129.65,129.65,129.65,1
20190501|2018-05-21 03:00,21,129.5,130,129.5,130,26
20190501|2018-05-21 03:30,21,130,130,129.8,129.8,19
20190501|2018-05-21 06:30,21,129.8,129.8,129.8,129.8,1
20190501|2018-05-21 07:00,21,129.95,130.8,129.95,130.8,41
20190501|2018-05-21 07:30,21,130.95,131.05,130.8,130.8,51
20190501|2018-05-21 08:00,21,130.45,130.95,130.45,130.95,2
20190501|2018-05-21 08:30,21,131,131,130.65,130.65,17
20190501|2018-05-21 09:00,21,130.75,130.75,130.65,130.65,10
20190501|2018-05-21 09:30,21,130.8,130.9,130.8,130.85,13
20190501|2018-05-21 10:00,21,130.95,131.1,130.95,131,8
20190501|2018-05-21 10:30,21,131,131.45,131,131.45,12
20190501|2018-05-21 11:00,21,131.55,131.65,131.5,131.65,6
20190501|2018-05-21 11:30,21,131.8,131.8,131.45,131.75,43
20190501|2018-05-21 12:00,21,131.2,131.7,131.1,131.4,128
20190501|2018-05-22 03:00,22,131.8,131.95,131.7,131.9,37
20190501|2018-05-22 03:30,22,131.85,131.85,131.85,131.85,4
20190501|2018-05-22 04:00,22,131.85,131.85,131.8,131.8,16
20190501|2018-05-22 04:30,22,131.95,132.35,131.95,132.35,36
20190501|2018-05-22 05:00,22,132.35,132.35,132.15,132.15,51
20190501|2018-05-22 05:30,22,132.2,132.2,132.05,132.2,16
20190501|2018-05-22 06:00,22,132.25,132.65,132.25,132.65,45
20190501|2018-05-22 06:30,22,132.5,132.6,132.4,132.5,52
20190501|2018-05-22 07:00,22,132.65,132.65,132.1,132.3,43
20190501|2018-05-22 07:30,22,132.3,132.45,132.15,132.2,33
20190501|2018-05-22 08:00,22,132.2,132.2,131.5,131.5,15
20190501|2018-05-22 08:30,22,131.5,131.5,131.15,131.2,6
20190501|2018-05-22 09:00,22,131.35,131.65,131.25,131.65,44
20190501|2018-05-22 09:30,22,131.8,132,131.75,132,9
20190501|2018-05-22 10:00,22,132.15,132.35,132,132.2,45
20190501|2018-05-22 10:30,22,132.5,132.6,132.5,132.5,36
20190501|2018-05-22 11:00,22,132.7,132.7,132.5,132.55,48
20190501|2018-05-22 11:30,22,132.55,132.6,132.35,132.4,67
20190501|2018-05-22 12:00,22,132.5,132.5,132.25,132.3,61
20190501|2018-05-22 12:30,22,132.25,132.25,132.25,132.25,4
20190501|2018-05-23 03:00,23,131.8,132.2,131.5,131.95,58
20190501|2018-05-23 03:30,23,131.9,131.9,131.8,131.8,3
20190501|2018-05-23 04:00,23,131.95,131.95,131.95,131.95,1
20190501|2018-05-23 04:30,23,131.85,131.85,131.85,131.85,2
20190501|2018-05-23 05:00,23,131.75,131.75,131.45,131.45,55
20190501|2018-05-23 05:30,23,131.35,131.4,131.35,131.4,9
20190501|2018-05-23 06:00,23,131.35,131.35,131.35,131.35,2
20190501|2018-05-23 06:30,23,131.45,131.45,131.45,131.45,2
20190501|2018-05-23 07:00,23,131.05,131.35,130.9,131.05,82
20190501|2018-05-23 07:30,23,131.05,131.05,130.3,130.6,116
20190501|2018-05-23 08:00,23,130.4,130.8,130.4,130.7,62
20190501|2018-05-23 08:30,23,130.8,130.8,130.5,130.5,16
20190501|2018-05-23 09:00,23,130.55,130.85,130.55,130.8,49
20190501|2018-05-23 09:30,23,130.35,130.4,130.2,130.35,7
20190501|2018-05-23 10:00,23,130.55,130.65,130.55,130.65,4
20190501|2018-05-23 11:00,23,130.6,130.8,130.5,130.8,9
20190501|2018-05-23 11:30,23,130.7,130.8,130.7,130.8,21
20190501|2018-05-23 12:00,23,130.85,131.1,130.65,131.1,79
20190501|2018-05-24 03:00,24,131.45,131.5,131,131.5,37
20190501|2018-05-24 03:30,24,131.4,131.45,131.35,131.45,4
20190501|2018-05-24 05:30,24,131.85,132,131.85,132,9
20190501|2018-05-24 06:00,24,132.05,132.05,132.05,132.05,2
20190501|2018-05-24 06:30,24,131.8,131.8,131.8,131.8,1
20190501|2018-05-24 07:00,24,131.75,131.85,131.7,131.7,18
20190501|2018-05-24 07:30,24,132.1,132.1,131.6,131.75,32
20190501|2018-05-24 08:00,24,131.55,132.1,131.55,132.1,25
20190501|2018-05-24 08:30,24,132.1,132.1,131.8,132.05,45
20190501|2018-05-24 09:00,24,132.1,132.1,131.75,131.9,40
20190501|2018-05-24 09:30,24,131.9,132.15,131.9,132.1,6
20190501|2018-05-24 10:00,24,132.1,132.15,132,132,3
20190501|2018-05-24 10:30,24,131.9,131.95,131.8,131.8,11
20190501|2018-05-24 11:00,24,131.8,131.95,131.8,131.9,16
20190501|2018-05-24 11:30,24,131.9,132.05,131.7,131.75,27
20190501|2018-05-24 12:00,24,131.9,132,131.9,132,49
20190501|2018-05-25 03:00,25,132,132.05,131.95,132.05,7
20190501|2018-05-25 04:00,25,131.8,131.85,131.8,131.85,14
20190501|2018-05-25 04:30,25,131.05,131.2,131.05,131.2,6
20190501|2018-05-25 05:30,25,131.3,131.35,131.3,131.35,8
20190501|2018-05-25 06:00,25,131.15,131.15,131.15,131.15,4
20190501|2018-05-25 07:00,25,131.1,131.6,131.1,131.6,9
20190501|2018-05-25 07:30,25,131.85,131.85,131.85,131.85,1
20190501|2018-05-25 08:00,25,131.85,131.9,131.6,131.6,7
20190501|2018-05-25 08:30,25,131.3,131.3,131.2,131.2,34
20190501|2018-05-25 09:00,25,131.35,131.5,131.35,131.45,8
20190501|2018-05-25 09:30,25,131.25,131.45,131.25,131.35,3
20190501|2018-05-25 10:00,25,131.5,131.7,131.5,131.65,16
20190501|2018-05-25 10:30,25,131.6,131.7,131.55,131.6,9
20190501|2018-05-25 11:00,25,131.45,131.6,131.45,131.6,13
20190501|2018-05-25 11:30,25,131.55,131.55,131.45,131.45,3
20190501|2018-05-25 12:00,25,131.8,131.95,131.75,131.95,7
20190501|2018-05-29 03:00,29,131.15,131.3,131,131,24
20190501|2018-05-29 03:30,29,130.95,131,130.95,130.95,8
20190501|2018-05-29 04:00,29,131.1,131.1,131.1,131.1,1
20190501|2018-05-29 04:30,29,131.15,131.15,131.15,131.15,8
20190501|2018-05-29 06:00,29,131.05,131.15,131.05,131.15,3
20190501|2018-05-29 07:00,29,131,131.1,131,131.05,47
20190501|2018-05-29 07:30,29,131.25,131.9,131.2,131.9,16
20190501|2018-05-29 08:00,29,131.6,131.8,131.55,131.7,18
20190501|2018-05-29 08:30,29,131.45,131.45,131.4,131.4,4
20190501|2018-05-29 09:00,29,131.4,131.65,131.35,131.65,5
20190501|2018-05-29 09:30,29,131.7,131.7,131.3,131.4,43
20190501|2018-05-29 10:00,29,131.4,131.55,131.3,131.55,21
20190501|2018-05-29 10:30,29,131.3,131.35,131.25,131.25,8
20190501|2018-05-29 11:00,29,131.35,131.35,131.35,131.35,5
20190501|2018-05-29 11:30,29,131.4,131.4,131.35,131.4,12
20190501|2018-05-29 12:00,29,131.45,131.5,131.4,131.45,23
20190501|2018-05-30 03:00,30,131.35,131.35,131.15,131.3,15
20190501|2018-05-30 03:30,30,131.3,131.3,131.25,131.25,4
20190501|2018-05-30 04:00,30,131.35,131.5,131.35,131.5,5
20190501|2018-05-30 04:30,30,131.6,131.6,131.6,131.6,3
20190501|2018-05-30 05:00,30,131.5,131.5,131.5,131.5,2
20190501|2018-05-30 05:30,30,131.9,132.35,131.9,132.15,23
20190501|2018-05-30 06:00,30,132.05,132.1,132.05,132.1,24
20190501|2018-05-30 06:30,30,132.15,132.15,132.15,132.15,2
20190501|2018-05-30 07:00,30,132.65,133.15,132.65,132.7,78
20190501|2018-05-30 07:30,30,133.15,133.45,133.05,133.3,34
20190501|2018-05-30 08:00,30,133.15,133.45,133.05,133.35,18
20190501|2018-05-30 08:30,30,133.3,133.5,132.95,133,92
20190501|2018-05-30 09:00,30,133.1,133.15,132.8,133.05,104
20190501|2018-05-30 09:30,30,133.1,133.1,132.4,132.45,72
20190501|2018-05-30 10:00,30,132.65,132.75,132.6,132.75,12
20190501|2018-05-30 10:30,30,132.75,132.75,132.6,132.6,3
20190501|2018-05-30 11:00,30,132.7,132.75,131.3,131.55,87
20190501|2018-05-30 11:30,30,131.35,131.6,131.35,131.6,18
20190501|2018-05-30 12:00,30,131.7,132,131.55,131.65,83
20190501|2018-05-31 03:00,31,131.75,132.3,131.75,132.3,5
20190501|2018-05-31 04:00,31,132.1,132.25,132,132.25,10
20190501|2018-05-31 05:00,31,132.1,132.1,132.1,132.1,7
20190501|2018-05-31 06:00,31,132.45,132.6,132.45,132.6,4
20190501|2018-05-31 06:30,31,132.55,132.55,132.4,132.45,12
20190501|2018-05-31 07:00,31,132.5,132.7,132.5,132.65,39
20190501|2018-05-31 07:30,31,132.55,133,132.55,132.85,72
20190501|2018-05-31 08:00,31,133.3,133.3,133.3,133.3,10
20190501|2018-05-31 08:30,31,133.15,133.3,133.15,133.25,5
20190501|2018-05-31 09:00,31,133.4,133.4,132.9,132.95,13
20190501|2018-05-31 09:30,31,133,133.8,133,133.65,37
20190501|2018-05-31 10:00,31,133.8,133.95,133.5,133.9,40
20190501|2018-05-31 10:30,31,134.15,134.25,134.05,134.25,15
20190501|2018-05-31 11:00,31,133.95,134.05,133.95,133.95,10
20190501|2018-05-31 11:30,31,134.45,134.5,134.45,134.5,3
20190501|2018-05-31 12:00,31,134.55,135.15,134.55,135.1,104
20190501|2018-06-01 03:00,1,135.2,135.55,135.2,135.5,39
20190501|2018-06-01 03:30,1,135,135,134.95,135,6
20190501|2018-06-01 04:00,1,134.9,135.25,134.9,135,20
20190501|2018-06-01 04:30,1,135.15,135.15,135.15,135.15,2
20190501|2018-06-01 05:00,1,135.05,135.15,135.05,135.15,9
20190501|2018-06-01 06:00,1,135.15,135.2,135.15,135.2,3
20190501|2018-06-01 06:30,1,135.3,135.3,135.25,135.25,16
20190501|2018-06-01 07:00,1,135.05,135.05,134.55,134.8,38
20190501|2018-06-01 07:30,1,134.5,135.75,134.45,135.75,40
20190501|2018-06-01 08:00,1,136,136.25,135.75,135.75,56
20190501|2018-06-01 08:30,1,135.25,135.5,134.5,134.5,29
20190501|2018-06-01 09:00,1,134.25,134.25,133.8,133.85,58
20190501|2018-06-01 09:30,1,134,134.3,134,134,40
20190501|2018-06-01 10:00,1,134.1,134.4,134.1,134.4,38
20190501|2018-06-01 10:30,1,134.15,134.4,134.15,134.35,15
20190501|2018-06-01 11:00,1,134.3,134.65,134.3,134.65,24
20190501|2018-06-01 11:30,1,134.55,134.55,134.2,134.2,33
20190501|2018-06-01 12:00,1,134.4,134.4,134,134,78
20190501|2018-06-04 03:00,4,133.7,134.05,133.65,134,21
20190501|2018-06-04 03:30,4,133.95,133.95,133.95,133.95,15
20190501|2018-06-04 04:00,4,133.95,133.95,133.95,133.95,10
20190501|2018-06-04 05:00,4,134.15,134.45,134.15,134.45,10
20190501|2018-06-04 05:30,4,134.4,134.45,134.4,134.45,7
20190501|2018-06-04 06:00,4,134.3,134.3,134.3,134.3,6
20190501|2018-06-04 06:30,4,134.05,134.15,134.05,134.05,27
20190501|2018-06-04 07:00,4,134.4,134.5,134.4,134.5,8
20190501|2018-06-04 07:30,4,134.45,134.45,133.25,133.3,68
20190501|2018-06-04 08:00,4,133.05,133.05,132.75,133,75
20190501|2018-06-04 08:30,4,133.2,133.25,132.95,133,22
20190501|2018-06-04 09:00,4,132.7,132.7,132.5,132.65,20
20190501|2018-06-04 09:30,4,132.7,133.15,132.7,133.15,25
20190501|2018-06-04 10:00,4,132.75,132.85,132.65,132.85,7
20190501|2018-06-04 10:30,4,132.95,132.95,132.95,132.95,4
20190501|2018-06-04 11:00,4,132.95,132.95,132.9,132.9,6
20190501|2018-06-04 11:30,4,133.1,133.1,133.05,133.05,16
20190501|2018-06-04 12:00,4,133.15,133.15,132.8,132.85,58
20190501|2018-06-05 03:00,5,132.55,132.85,132.55,132.8,23
20190501|2018-06-05 03:30,5,132.7,132.7,132.65,132.65,3
20190501|2018-06-05 04:00,5,132.75,133,132.75,132.95,15
20190501|2018-06-05 04:30,5,132.95,133,132.9,132.9,30
20190501|2018-06-05 05:00,5,132.7,132.7,132.6,132.65,13
20190501|2018-06-05 05:30,5,132.75,132.75,132.75,132.75,1
20190501|2018-06-05 06:00,5,132.75,132.75,132.6,132.6,9
20190501|2018-06-05 06:30,5,132.5,132.5,132.25,132.4,11
20190501|2018-06-05 07:00,5,132.3,132.35,132,132,49
20190501|2018-06-05 07:30,5,132,132,131.25,131.55,83
20190501|2018-06-05 08:00,5,131.95,132.1,131.9,131.9,19
20190501|2018-06-05 08:30,5,132.1,132.1,131.75,131.75,10
20190501|2018-06-05 09:00,5,131.9,131.9,131.55,131.65,45
20190501|2018-06-05 09:30,5,131.65,131.65,130.85,131.1,127
20190501|2018-06-05 10:00,5,131.2,131.3,131.05,131.3,53
20190501|2018-06-05 10:30,5,131.25,131.25,131.1,131.1,31
20190501|2018-06-05 11:00,5,131.3,131.3,131.15,131.3,21
20190501|2018-06-05 11:30,5,131.35,131.4,131.1,131.1,36
20190501|2018-06-05 12:00,5,131.35,131.4,130.95,130.95,109
20190501|2018-06-06 03:00,6,130.9,130.95,130.8,130.85,9
20190501|2018-06-06 03:30,6,131,131.05,130.85,130.85,4
20190501|2018-06-06 04:00,6,130.8,130.8,130.8,130.8,6
20190501|2018-06-06 04:30,6,130.85,131.05,130.85,130.9,15
20190501|2018-06-06 05:00,6,130.95,131.15,130.9,131.05,14
20190501|2018-06-06 05:30,6,131.05,131.1,130.95,131,25
20190501|2018-06-06 06:00,6,131,131,130.9,130.9,6
20190501|2018-06-06 07:00,6,130.75,130.85,130.6,130.6,20
20190501|2018-06-06 07:30,6,130.6,131.25,130.55,131.1,35
20190501|2018-06-06 08:00,6,130.95,131.35,130.9,131.15,30
20190501|2018-06-06 08:30,6,131,131.2,130.9,131.05,74
20190501|2018-06-06 09:00,6,131.05,131.35,130.9,131,49
20190501|2018-06-06 09:30,6,130.9,130.9,130.4,130.4,25
20190501|2018-06-06 10:00,6,130.5,130.6,130.45,130.5,17
20190501|2018-06-06 10:30,6,130.5,130.75,130.4,130.55,16
20190501|2018-06-06 11:00,6,130.65,130.7,130.6,130.6,6
20190501|2018-06-06 11:30,6,130.6,130.6,130.15,130.3,35
20190501|2018-06-06 12:00,6,130.25,130.25,129.85,129.9,183
20190501|2018-06-07 03:00,7,129.8,130.25,129.8,130.15,75
20190501|2018-06-07 03:30,7,130,130,129.9,130,13
20190501|2018-06-07 04:00,7,129.95,129.95,129.95,129.95,5
20190501|2018-06-07 04:30,7,130.05,130.1,130,130.05,6
20190501|2018-06-07 05:00,7,130,130,129.95,129.95,2
20190501|2018-06-07 05:30,7,130,130.15,130,130.1,7
20190501|2018-06-07 06:30,7,129.75,129.75,129.75,129.75,4
20190501|2018-06-07 07:00,7,129.6,129.6,129.45,129.5,32
20190501|2018-06-07 07:30,7,129.45,129.45,129.1,129.2,198
20190501|2018-06-07 08:00,7,129.4,129.65,129.1,129.3,50
20190501|2018-06-07 08:30,7,129.05,129.35,129.05,129.3,34
20190501|2018-06-07 09:00,7,129.3,129.5,129.2,129.25,46
20190501|2018-06-07 09:30,7,129.25,129.3,128.9,129,39
20190501|2018-06-07 10:00,7,129,129.05,128.75,128.85,86
20190501|2018-06-07 10:30,7,128.65,128.65,128.35,128.6,55
20190501|2018-06-07 11:00,7,128.55,128.8,128.35,128.35,88
20190501|2018-06-07 11:30,7,128.3,128.3,127.6,127.75,185
20190501|2018-06-07 12:00,7,127.75,127.75,127.35,127.7,92
20190501|2018-06-08 03:00,8,128,128,127.35,127.35,65
20190501|2018-06-08 03:30,8,127.4,127.65,127.4,127.6,20
20190501|2018-06-08 04:00,8,127.75,127.75,127.7,127.7,3
20190501|2018-06-08 04:30,8,127.85,127.9,127.55,127.9,13
20190501|2018-06-08 05:00,8,127.8,127.95,127.8,127.95,3
20190501|2018-06-08 05:30,8,128,128.05,127.85,127.85,13
20190501|2018-06-08 06:00,8,127.65,127.85,127.65,127.85,7
20190501|2018-06-08 06:30,8,127.85,128.15,127.85,128.1,5
20190501|2018-06-08 07:00,8,128.3,128.5,127.9,128.25,168
20190501|2018-06-08 07:30,8,128.1,128.1,128.1,128.1,2
20190501|2018-06-08 08:00,8,128.3,128.95,128.1,128.85,301
20190501|2018-06-08 08:30,8,128.9,128.9,128.3,128.5,131
20190501|2018-06-08 09:00,8,128.1,128.5,128.05,128.45,62
20190501|2018-06-08 09:30,8,128.2,128.25,128,128.2,30
20190501|2018-06-08 10:00,8,128.25,128.35,128.25,128.35,4
20190501|2018-06-08 10:30,8,128.25,128.4,128.25,128.35,20
20190501|2018-06-08 11:00,8,128.6,128.7,128.45,128.65,47
20190501|2018-06-08 11:30,8,128.55,128.8,128.55,128.6,59
20190501|2018-06-08 12:00,8,128.55,128.9,128.5,128.8,296
20190501|2018-06-11 03:00,11,128.75,128.8,128.7,128.7,12
20190501|2018-06-11 03:30,11,128.9,129,128.9,128.9,46
20190501|2018-06-11 04:00,11,128.85,128.95,128.85,128.95,20
20190501|2018-06-11 04:30,11,128.9,128.95,128.85,128.85,23
20190501|2018-06-11 05:00,11,128.85,128.85,128.55,128.6,36
20190501|2018-06-11 05:30,11,128.5,128.5,128.5,128.5,8
20190501|2018-06-11 06:00,11,128.4,128.4,128.2,128.3,13
20190501|2018-06-11 06:30,11,128.3,128.3,128.2,128.2,5
20190501|2018-06-11 07:00,11,128.15,128.15,127.8,127.85,79
20190501|2018-06-11 07:30,11,127.85,128.05,127.85,128.05,42
20190501|2018-06-11 08:00,11,128.3,128.3,127.95,128.1,59
20190501|2018-06-11 08:30,11,128.25,128.25,127.8,127.85,37
20190501|2018-06-11 09:00,11,128.1,128.7,128.1,128.7,5
20190501|2018-06-11 09:30,11,128.9,128.95,128.65,128.7,38
20190501|2018-06-11 10:00,11,129.1,129.35,129.05,129.3,21
20190501|2018-06-11 10:30,11,129.25,129.25,128.95,129,21
20190501|2018-06-11 11:00,11,128.95,129,128.55,128.55,22
20190501|2018-06-11 11:30,11,128.55,128.55,128.25,128.25,14
20190501|2018-06-11 12:00,11,128.55,128.8,128.35,128.5,61
20190501|2018-06-12 03:00,12,128.45,128.8,128.45,128.8,53
20190501|2018-06-12 04:00,12,128.85,128.85,128.7,128.7,23
20190501|2018-06-12 04:30,12,128.8,128.8,128.6,128.6,3
20190501|2018-06-12 05:30,12,128.55,128.65,128.55,128.65,7
20190501|2018-06-12 06:00,12,128.65,128.7,128.65,128.7,7
20190501|2018-06-12 06:30,12,128.9,128.9,128.9,128.9,5
20190501|2018-06-12 07:00,12,128.7,128.9,128.7,128.75,22
20190501|2018-06-12 07:30,12,128.7,128.75,128.45,128.75,96
20190501|2018-06-12 08:00,12,128.8,129,128.75,129,91
20190501|2018-06-12 08:30,12,128.55,128.65,128.25,128.65,47
20190501|2018-06-12 09:00,12,128.5,129,128.4,128.85,74
20190501|2018-06-12 09:30,12,129,129.1,128.95,129,21
20190501|2018-06-12 10:00,12,129.25,129.25,129,129.05,53
20190501|2018-06-12 10:30,12,128.95,129,128.85,128.85,10
20190501|2018-06-12 11:00,12,128.8,128.8,128.75,128.75,4
20190501|2018-06-12 11:30,12,128.7,128.9,128.7,128.9,24
20190501|2018-06-12 12:00,12,128.95,129.05,128.65,128.9,84
20190501|2018-06-13 03:00,13,128.6,128.6,128.35,128.35,36
20190501|2018-06-13 03:30,13,128.1,128.1,128.05,128.05,4
20190501|2018-06-13 04:00,13,128.25,128.25,128.2,128.2,3
20190501|2018-06-13 04:30,13,128.15,128.15,128.15,128.15,1
20190501|2018-06-13 05:00,13,128,128,128,128,26
20190501|2018-06-13 05:30,13,128.1,128.15,128.1,128.15,15
20190501|2018-06-13 06:00,13,128.1,128.25,128,128,20
20190501|2018-06-13 06:30,13,128,128.15,128,128.15,32
20190501|2018-06-13 07:00,13,128.1,128.35,128.1,128.35,72
20190501|2018-06-13 07:30,13,128.3,128.3,128.2,128.2,10
20190501|2018-06-13 08:00,13,128.15,128.2,128.15,128.2,16
20190501|2018-06-13 08:30,13,128.1,128.3,128.1,128.15,55
20190501|2018-06-13 09:00,13,128.1,128.4,128,128.4,23
20190501|2018-06-13 09:30,13,128.4,128.45,128.15,128.3,73
20190501|2018-06-13 10:00,13,128.3,128.35,128.25,128.25,262
20190501|2018-06-13 10:30,13,128.25,128.25,127.95,127.95,32
20190501|2018-06-13 11:00,13,127.85,128,127.85,127.85,118
20190501|2018-06-13 11:30,13,127.85,128.1,127.85,128,43
20190501|2018-06-13 12:00,13,127.95,128.05,127.7,127.7,90
20190501|2018-06-14 03:00,14,128,128.1,127.9,127.95,128
20190501|2018-06-14 03:30,14,127.9,128.2,127.9,128.2,7
20190501|2018-06-14 04:30,14,128.1,128.25,128,128.25,25
20190501|2018-06-14 05:00,14,128.35,128.45,128.25,128.25,52
20190501|2018-06-14 06:30,14,128.05,128.1,128,128.05,10
20190501|2018-06-14 07:00,14,128.05,128.45,128.05,128.4,24
20190501|2018-06-14 07:30,14,128.45,128.65,128.25,128.25,125
20190501|2018-06-14 08:00,14,128.15,128.15,127.25,127.3,218
20190501|2018-06-14 08:30,14,127.2,127.55,127.2,127.4,244
20190501|2018-06-14 09:00,14,127.4,127.75,127.4,127.75,306
20190501|2018-06-14 09:30,14,127.45,127.5,127.4,127.5,149
20190501|2018-06-14 10:00,14,127.5,127.6,127.4,127.5,80
20190501|2018-06-14 10:30,14,127.5,127.55,127.4,127.4,183
20190501|2018-06-14 11:00,14,127.55,127.55,127.35,127.35,10
20190501|2018-06-14 11:30,14,127.3,127.3,127.2,127.2,20
20190501|2018-06-14 12:00,14,127.2,127.35,127.2,127.35,77
20190501|2018-06-15 03:00,15,127.05,127.05,126.4,126.4,317
20190501|2018-06-15 03:30,15,126.5,126.55,126.35,126.45,105
20190501|2018-06-15 04:00,15,126.45,126.55,126.35,126.35,98
20190501|2018-06-15 04:30,15,126.35,126.45,126.35,126.4,45
20190501|2018-06-15 05:00,15,126.45,126.45,126.4,126.4,16
20190501|2018-06-15 05:30,15,126.45,126.5,126.4,126.45,19
20190501|2018-06-15 06:00,15,126.5,126.5,126.4,126.5,28
20190501|2018-06-15 06:30,15,126.55,126.7,126.55,126.65,15
20190501|2018-06-15 07:00,15,126.75,126.9,126.7,126.9,45
20190501|2018-06-15 07:30,15,126.6,126.7,126.4,126.65,63
20190501|2018-06-15 08:00,15,126.55,126.6,126.55,126.6,7
20190501|2018-06-15 08:30,15,126.6,126.6,126.55,126.6,4
20190501|2018-06-15 09:00,15,126.65,126.65,126.6,126.65,12
20190501|2018-06-15 09:30,15,126.5,126.6,126.5,126.55,203
20190501|2018-06-15 10:00,15,126.55,126.55,126.35,126.35,77
20190501|2018-06-15 10:30,15,126.35,126.4,126.35,126.4,65
20190501|2018-06-15 11:00,15,126.4,126.65,126.4,126.6,24
20190501|2018-06-15 11:30,15,126.55,127,126.55,126.75,19
20190501|2018-06-15 12:00,15,126.75,127,126.5,126.95,63
20190501|2018-06-18 03:00,18,127.6,127.6,127,127,39
20190501|2018-06-18 03:30,18,127.05,127.05,127.05,127.05,1
20190501|2018-06-18 04:00,18,127.15,127.25,127.15,127.25,12
20190501|2018-06-18 05:30,18,127.25,127.25,127.25,127.25,4
20190501|2018-06-18 06:30,18,127.25,127.25,127.15,127.15,16
20190501|2018-06-18 07:00,18,127.05,127.05,127,127.05,8
20190501|2018-06-18 07:30,18,127.25,127.25,126.45,126.45,14
20190501|2018-06-18 08:00,18,126.45,126.7,126.45,126.55,34
20190501|2018-06-18 08:30,18,126.45,126.5,126.35,126.5,6
20190501|2018-06-18 09:00,18,126.4,126.5,126.3,126.35,36
20190501|2018-06-18 09:30,18,126.35,126.55,126.3,126.45,63
20190501|2018-06-18 10:00,18,126.55,126.7,126.55,126.7,15
20190501|2018-06-18 10:30,18,126.55,126.55,126.25,126.35,30
20190501|2018-06-18 11:00,18,126.3,126.45,126.1,126.3,31
20190501|2018-06-18 11:30,18,126.25,126.25,125.9,126.15,85
20190501|2018-06-18 12:00,18,126.15,126.2,125.9,125.9,92
20190501|2018-06-19 03:00,19,125.9,125.9,125.8,125.8,127
20190501|2018-06-19 03:30,19,125.75,125.85,125.75,125.85,6
20190501|2018-06-19 04:00,19,125.75,125.9,125.75,125.8,11
20190501|2018-06-19 04:30,19,125.75,125.75,125.4,125.65,214
20190501|2018-06-19 05:00,19,125.4,125.4,125.25,125.3,52
20190501|2018-06-19 05:30,19,125.3,125.3,125.15,125.15,51
20190501|2018-06-19 06:00,19,125.05,125.05,125,125,53
20190501|2018-06-19 06:30,19,124.95,124.95,124.95,124.95,1
20190501|2018-06-19 07:00,19,124.9,125,124.85,125,98
20190501|2018-06-19 07:30,19,125,125,124.85,124.85,107
20190501|2018-06-19 08:00,19,124.85,124.85,124.6,124.6,158
20190501|2018-06-19 08:30,19,124.6,124.75,124.4,124.45,243
20190501|2018-06-19 09:00,19,124.4,125.1,124.4,124.55,84
20190501|2018-06-19 09:30,19,124.6,125.15,124.55,125.1,22
20190501|2018-06-19 10:00,19,124.85,125.2,124.75,125.1,41
20190501|2018-06-19 10:30,19,125.05,125.05,124.95,125.05,28
20190501|2018-06-19 11:00,19,125.05,125.5,125.05,125.45,72
20190501|2018-06-19 11:30,19,125.5,125.7,125.45,125.7,17
20190501|2018-06-19 12:00,19,125.7,125.85,125.5,125.85,58
20190501|2018-06-20 03:00,20,125.85,126.05,125.85,126,46
20190501|2018-06-20 03:30,20,126,126,125.95,125.95,14
20190501|2018-06-20 04:00,20,126.2,126.4,126.2,126.3,7
20190501|2018-06-20 04:30,20,126.3,126.35,126.15,126.15,30
20190501|2018-06-20 05:30,20,126.15,126.15,125.95,125.95,5
20190501|2018-06-20 06:00,20,126.05,126.1,126,126,10
20190501|2018-06-20 06:30,20,126.05,126.05,125.85,125.85,14
20190501|2018-06-20 07:00,20,125.8,126.1,125.6,126.1,47
20190501|2018-06-20 07:30,20,126,126.25,125.8,126.05,31
20190501|2018-06-20 08:00,20,126,126,125.8,125.85,100
20190501|2018-06-20 08:30,20,125.8,125.85,125.6,125.65,189
20190501|2018-06-20 09:00,20,125.65,125.65,125.5,125.5,22
20190501|2018-06-20 09:30,20,125.5,126.05,125.5,126.05,64
20190501|2018-06-20 10:00,20,126,126.05,125.75,125.75,35
20190501|2018-06-20 10:30,20,125.85,126,125.8,126,13
20190501|2018-06-20 11:00,20,125.9,125.9,125.9,125.9,4
20190501|2018-06-20 11:30,20,125.85,125.85,125.85,125.85,2
20190501|2018-06-20 12:00,20,125.8,126.1,125.7,126,63
20190501|2018-06-21 03:00,21,125.9,126.05,125.8,126.05,18
20190501|2018-06-21 03:30,21,126,126,125.5,125.5,29
20190501|2018-06-21 04:00,21,125.5,125.5,125.3,125.3,40
20190501|2018-06-21 04:30,21,125.3,125.3,124.65,124.9,87
20190501|2018-06-21 05:00,21,125.05,125.2,125,125.1,136
20190501|2018-06-21 05:30,21,125.35,125.85,125.35,125.85,21
20190501|2018-06-21 06:00,21,125.65,125.75,125.55,125.55,13
20190501|2018-06-21 06:30,21,125.45,125.55,125.45,125.55,11
20190501|2018-06-21 07:00,21,125.6,126.55,125.6,126.55,39
20190501|2018-06-21 07:30,21,126.4,126.55,126.2,126.5,48
20190501|2018-06-21 08:00,21,126.4,126.4,126.1,126.1,168
20190501|2018-06-21 08:30,21,126.2,126.25,126,126.05,74
20190501|2018-06-21 09:00,21,126,126,125.65,125.65,47
20190501|2018-06-21 09:30,21,125.8,125.8,125.55,125.6,51
20190501|2018-06-21 10:00,21,125.45,125.5,125.05,125.25,60
20190501|2018-06-21 10:30,21,125.35,125.6,125.1,125.4,90
20190501|2018-06-21 11:00,21,125.3,125.95,125.3,125.85,52
20190501|2018-06-21 11:30,21,125.75,126.05,125.75,125.85,17
20190501|2018-06-21 12:00,21,125.9,125.9,125.5,125.65,45
20190501|2018-06-22 03:00,22,125.6,126,125.5,125.9,28
20190501|2018-06-22 03:30,22,126,126.05,126,126.05,17
20190501|2018-06-22 04:00,22,125.9,125.9,125.9,125.9,8
20190501|2018-06-22 04:30,22,125.9,125.9,125.9,125.9,1
20190501|2018-06-22 05:00,22,125.85,125.85,125.85,125.85,1
20190501|2018-06-22 05:30,22,125.95,125.95,125.95,125.95,1
20190501|2018-06-22 06:00,22,125.8,125.8,125.8,125.8,1
20190501|2018-06-22 06:30,22,125.95,125.95,125.8,125.8,6
20190501|2018-06-22 07:00,22,125.85,126.1,125.8,125.85,69
20190501|2018-06-22 07:30,22,125.7,125.75,125.65,125.75,39
20190501|2018-06-22 08:00,22,125.85,125.95,125.85,125.95,25
20190501|2018-06-22 08:30,22,125.9,126.3,125.9,126.3,28
20190501|2018-06-22 09:00,22,126.4,126.4,126.35,126.35,8
20190501|2018-06-22 09:30,22,126.35,126.75,126.35,126.45,15
20190501|2018-06-22 10:00,22,126.55,126.55,126.4,126.4,26
20190501|2018-06-22 10:30,22,126.3,126.55,126.25,126.5,115
20190501|2018-06-22 11:00,22,126.5,126.6,126.5,126.5,9
20190501|2018-06-22 11:30,22,126.45,126.6,126.45,126.6,82
20190501|2018-06-22 12:00,22,126.45,126.45,126.2,126.3,73
20190501|2018-06-25 03:00,25,126.3,126.55,126.3,126.55,2
20190501|2018-06-25 04:30,25,126.65,126.65,126.65,126.65,12
20190501|2018-06-25 05:00,25,126.4,126.4,126.3,126.35,13
20190501|2018-06-25 05:30,25,126.15,126.15,126.05,126.05,68
20190501|2018-06-25 06:00,25,126.1,126.25,126.1,126.25,13
20190501|2018-06-25 06:30,25,126.2,126.2,126.2,126.2,1
20190501|2018-06-25 07:00,25,126.25,126.4,126.25,126.4,11
20190501|2018-06-25 07:30,25,126.35,126.35,126.35,126.35,12
20190501|2018-06-25 08:00,25,126.4,126.4,126.35,126.4,20
20190501|2018-06-25 08:30,25,126.6,126.6,126.5,126.5,28
20190501|2018-06-25 09:00,25,126.45,126.45,126.2,126.2,29
20190501|2018-06-25 09:30,25,126.3,126.4,126.25,126.25,4
20190501|2018-06-25 10:00,25,126.35,126.35,126.2,126.2,11
20190501|2018-06-25 10:30,25,126.3,126.45,126.2,126.35,72
20190501|2018-06-25 11:00,25,126.35,126.4,126.2,126.25,125
20190501|2018-06-25 11:30,25,126.1,126.1,125.8,125.85,86
20190501|2018-06-25 12:00,25,126.3,126.5,126.3,126.5,11
20190501|2018-06-26 03:00,26,126.35,126.7,126.35,126.7,8
20190501|2018-06-26 03:30,26,126.65,126.75,126.65,126.65,23
20190501|2018-06-26 04:00,26,126.65,126.65,126.65,126.65,6
20190501|2018-06-26 04:30,26,126.95,127.05,126.95,127.05,2
20190501|2018-06-26 05:00,26,127.1,127.15,126.75,126.75,21
20190501|2018-06-26 05:30,26,126.7,126.7,126.6,126.65,10
20190501|2018-06-26 06:00,26,126.7,126.7,126.65,126.7,6
20190501|2018-06-26 06:30,26,126.75,126.85,126.75,126.85,186
20190501|2018-06-26 07:00,26,126.9,127.35,126.9,127.35,55
20190501|2018-06-26 07:30,26,127.5,127.85,127.5,127.65,27
20190501|2018-06-26 08:00,26,127.6,127.6,127.45,127.45,38
20190501|2018-06-26 08:30,26,127.65,127.9,127.55,127.9,41
20190501|2018-06-26 09:00,26,128.35,128.55,128.2,128.2,37
20190501|2018-06-26 09:30,26,128.2,128.2,127.95,128.1,13
20190501|2018-06-26 10:00,26,127.9,128,127.9,127.9,12
20190501|2018-06-26 10:30,26,127.95,127.95,127.6,127.6,53
20190501|2018-06-26 11:00,26,127.65,127.65,127.45,127.55,75
20190501|2018-06-26 11:30,26,127.55,127.65,127.5,127.5,18
20190501|2018-06-26 12:00,26,127.15,127.15,126.85,126.95,71
20190501|2018-06-27 03:00,27,126.9,127.05,126.85,127.05,14
20190501|2018-06-27 03:30,27,127.1,127.2,127,127,26
20190501|2018-06-27 04:00,27,127,127.05,126.95,127.05,28
20190501|2018-06-27 04:30,27,127.25,127.25,127.2,127.2,16
20190501|2018-06-27 05:00,27,127.35,127.35,127.35,127.35,1
20190501|2018-06-27 06:00,27,127.2,127.2,127.15,127.15,10
20190501|2018-06-27 06:30,27,127.1,127.3,127.1,127.3,11
20190501|2018-06-27 07:00,27,127.4,127.4,126.8,126.9,89
20190501|2018-06-27 07:30,27,126.7,127.1,126.7,126.95,103
20190501|2018-06-27 08:00,27,126.85,126.85,126.45,126.85,146
20190501|2018-06-27 08:30,27,126.65,127,126.65,126.65,97
20190501|2018-06-27 09:00,27,126.8,127.15,126.75,127.15,41
20190501|2018-06-27 09:30,27,126.8,127.05,126.8,126.85,24
20190501|2018-06-27 10:00,27,126.85,127.1,126.7,127.05,4
20190501|2018-06-27 10:30,27,126.95,126.95,126.7,126.7,26
20190501|2018-06-27 11:00,27,126.9,127.05,126.85,126.85,10
20190501|2018-06-27 11:30,27,126.7,127.1,126.7,127.1,51
20190501|2018-06-27 12:00,27,126.95,126.95,126.65,126.65,152
20190501|2018-06-28 03:00,28,126.45,126.55,126.45,126.45,8
20190501|2018-06-28 03:30,28,126.4,126.4,126,126.1,82
20190501|2018-06-28 04:00,28,126.1,126.15,126,126,41
20190501|2018-06-28 04:30,28,126,126.05,125.85,126.05,159
20190501|2018-06-28 05:00,28,126.1,126.15,126.05,126.05,5
20190501|2018-06-28 05:30,28,126.4,126.4,126.4,126.4,1
20190501|2018-06-28 06:00,28,126.25,126.25,126.25,126.25,1
20190501|2018-06-28 06:30,28,126.4,126.45,126.4,126.45,7
20190501|2018-06-28 07:00,28,126.45,126.45,126.2,126.35,61
20190501|2018-06-28 07:30,28,126.3,126.6,126.3,126.5,36
20190501|2018-06-28 08:00,28,126.3,126.4,126.05,126.35,94
20190501|2018-06-28 08:30,28,126.2,126.25,126.15,126.25,38
20190501|2018-06-28 09:00,28,126.35,126.35,126.25,126.3,38
20190501|2018-06-28 09:30,28,126.3,126.35,126.15,126.35,43
20190501|2018-06-28 10:00,28,126.45,126.45,126.2,126.3,82
20190501|2018-06-28 10:30,28,126.3,126.3,126.3,126.3,1
20190501|2018-06-28 11:00,28,126.3,126.3,126,126,159
20190501|2018-06-28 11:30,28,126.05,126.05,124.75,124.75,382
20190501|2018-06-28 12:00,28,124.8,125.3,124.75,125.2,231
20190501|2018-06-29 03:00,29,125.25,125.4,125.1,125.4,49
20190501|2018-06-29 03:30,29,125.4,125.4,125.4,125.4,2
20190501|2018-06-29 04:00,29,125.4,125.4,125.4,125.4,1
20190501|2018-06-29 04:30,29,125.5,125.5,125.4,125.4,4
20190501|2018-06-29 05:00,29,125.1,125.1,125.05,125.05,9
20190501|2018-06-29 05:30,29,125.05,125.05,125.05,125.05,1
20190501|2018-06-29 06:00,29,125,125,125,125,1
20190501|2018-06-29 06:30,29,125.1,125.1,125.1,125.1,10
20190501|2018-06-29 07:00,29,125.1,125.1,124.9,124.9,11
20190501|2018-06-29 07:30,29,125.2,125.2,124.9,124.95,37
20190501|2018-06-29 08:00,29,124.8,124.85,124.75,124.85,30
20190501|2018-06-29 08:30,29,124.7,124.7,123.95,124.2,457
20190501|2018-06-29 09:00,29,124.15,124.55,124.1,124.5,86
20190501|2018-06-29 09:30,29,124.55,124.75,124.45,124.75,28
20190501|2018-06-29 10:00,29,124.8,125.2,124.8,125.1,26
20190501|2018-06-29 10:30,29,124.9,124.9,124.9,124.9,30
20190501|2018-06-29 11:00,29,124.75,124.8,124.5,124.7,46
20190501|2018-06-29 11:30,29,124.75,124.85,124.45,124.45,58
20190501|2018-06-29 12:00,29,124.55,124.6,124.3,124.3,180
20190501|2018-07-02 03:00,2,124.25,124.3,123.4,123.55,436
20190501|2018-07-02 03:30,2,123.65,123.7,123.65,123.65,50
20190501|2018-07-02 04:00,2,123.7,123.7,123.65,123.65,22
20190501|2018-07-02 04:30,2,123.75,123.9,123.75,123.9,12
20190501|2018-07-02 05:00,2,123.75,123.75,123.65,123.75,19
20190501|2018-07-02 05:30,2,123.65,123.65,123.65,123.65,94
20190501|2018-07-02 06:00,2,123.65,123.7,123.05,123.15,76
20190501|2018-07-02 06:30,2,123.3,123.3,123,123.1,15
20190501|2018-07-02 07:00,2,123.05,123.15,122.8,123.05,106
20190501|2018-07-02 07:30,2,122.7,123.05,122.45,123,218
20190501|2018-07-02 08:00,2,122.8,122.9,122.55,122.55,16
20190501|2018-07-02 08:30,2,122.5,122.6,122.4,122.4,73
20190501|2018-07-02 09:00,2,122.4,122.45,122.2,122.3,119
20190501|2018-07-02 09:30,2,122.35,122.5,122.15,122.45,99
20190501|2018-07-02 10:00,2,122.3,122.3,121.85,121.85,38
20190501|2018-07-02 10:30,2,121.85,121.95,121.55,121.7,138
20190501|2018-07-02 11:00,2,121.75,121.75,121.55,121.65,38
20190501|2018-07-02 11:30,2,121.6,121.8,121.5,121.5,58
20190501|2018-07-02 12:00,2,121.4,121.5,121.05,121.35,265
20190501|2018-07-03 03:00,3,121.5,121.6,121.35,121.5,53
20190501|2018-07-03 03:30,3,121.55,121.55,121.4,121.55,31
20190501|2018-07-03 04:00,3,121.6,121.6,121.6,121.6,4
20190501|2018-07-03 04:30,3,121.6,121.6,121.5,121.5,9
20190501|2018-07-03 05:00,3,121.5,121.5,121.5,121.5,6
20190501|2018-07-03 05:30,3,121.55,121.55,121.55,121.55,1
20190501|2018-07-03 06:00,3,121.4,121.4,121.4,121.4,1
20190501|2018-07-03 06:30,3,121.3,121.3,121,121,58
20190501|2018-07-03 07:00,3,120.95,121.75,120.95,121.75,75
20190501|2018-07-03 07:30,3,121.5,121.75,121.5,121.75,13
20190501|2018-07-03 08:00,3,121.5,121.65,121.45,121.65,44
20190501|2018-07-03 08:30,3,121.75,122.25,121.7,122.2,138
20190501|2018-07-03 09:00,3,122.15,122.15,121.9,121.95,87
20190501|2018-07-03 09:30,3,122.2,122.2,121.9,122,33
20190501|2018-07-03 10:00,3,122,122.05,121.7,122,130
20190501|2018-07-03 10:30,3,122.1,122.15,121.9,122.05,42
20190501|2018-07-03 11:00,3,121.95,122,121.5,121.5,46
20190501|2018-07-03 11:30,3,121.45,121.6,121.4,121.4,32
20190501|2018-07-03 12:00,3,121.3,121.4,120.95,121.4,97
20190501|2018-07-05 03:00,5,121.35,121.45,121.35,121.45,36
20190501|2018-07-05 03:30,5,121.5,121.7,121.5,121.7,37
20190501|2018-07-05 04:00,5,121.6,121.6,121.45,121.45,2
20190501|2018-07-05 04:30,5,121.4,121.45,121.35,121.45,52
20190501|2018-07-05 05:00,5,121.4,121.4,121.3,121.3,12
20190501|2018-07-05 05:30,5,121.3,121.55,121.3,121.55,39
20190501|2018-07-05 06:00,5,121.5,121.5,121.25,121.25,31
20190501|2018-07-05 06:30,5,121.35,121.35,121.05,121.05,31
20190501|2018-07-05 07:00,5,121,121.1,120.55,121.05,235
20190501|2018-07-05 07:30,5,120.9,121.2,120.85,120.95,140
20190501|2018-07-05 08:00,5,120.95,120.95,120.5,120.55,167
20190501|2018-07-05 08:30,5,120.6,120.95,120.5,120.5,38
20190501|2018-07-05 09:00,5,120.4,120.55,120.2,120.45,85
20190501|2018-07-05 09:30,5,120.3,120.5,120.2,120.45,63
20190501|2018-07-05 10:00,5,120.35,120.35,120.15,120.25,114
20190501|2018-07-05 10:30,5,120.2,120.2,119.55,119.55,468
20190501|2018-07-05 11:00,5,119.35,119.35,118.1,118.6,420
20190501|2018-07-05 11:30,5,118.55,119,118.4,118.75,225
20190501|2018-07-05 12:00,5,118.65,118.85,118.4,118.55,387
20190501|2018-07-06 03:00,6,118.9,118.9,118.25,118.25,192
20190501|2018-07-06 03:30,6,118.25,118.3,116.8,117.9,255
20190501|2018-07-06 04:00,6,117.75,117.9,117.5,117.85,48
20190501|2018-07-06 04:30,6,117.85,118.05,117.65,117.65,68
20190501|2018-07-06 05:00,6,117.75,117.75,117.4,117.45,18
20190501|2018-07-06 05:30,6,117.35,117.4,117.35,117.4,19
20190501|2018-07-06 06:00,6,117.45,117.5,116.5,117.05,69
20190501|2018-07-06 06:30,6,116.95,117.25,116.85,116.95,29
20190501|2018-07-06 07:00,6,117,117.65,116.9,117.45,162
20190501|2018-07-06 07:30,6,117.8,118.65,117.8,118.2,103
20190501|2018-07-06 08:00,6,118.2,119.15,118.2,119.1,83
20190501|2018-07-06 08:30,6,119.25,120.45,119.1,120.25,88
20190501|2018-07-06 09:00,6,120.05,120.55,119.75,120.05,496
20190501|2018-07-06 09:30,6,119.85,120.1,119.85,120,61
20190501|2018-07-06 10:00,6,120.2,120.45,120.2,120.4,17
20190501|2018-07-06 10:30,6,120.55,121.35,120.5,121.3,157
20190501|2018-07-06 11:00,6,121.15,121.45,121.15,121.35,107
20190501|2018-07-06 11:30,6,121.3,122.55,121.15,122.4,101
20190501|2018-07-06 12:00,6,122.35,123.8,122.35,123.2,187
20190501|2018-07-09 03:00,9,123.75,123.75,123.2,123.2,21
20190501|2018-07-09 03:30,9,123.1,123.1,122,122.3,98
20190501|2018-07-09 04:00,9,122.55,122.65,122.55,122.65,3
20190501|2018-07-09 04:30,9,122.75,122.75,122.7,122.7,16
20190501|2018-07-09 05:00,9,122.85,122.85,122.8,122.8,11
20190501|2018-07-09 05:30,9,122.75,122.75,122.75,122.75,14
20190501|2018-07-09 06:00,9,122.85,123.35,122.85,123.35,65
20190501|2018-07-09 06:30,9,123.1,123.35,123.05,123.35,18
20190501|2018-07-09 07:00,9,123.2,123.35,123,123.35,24
20190501|2018-07-09 07:30,9,123.5,123.8,123.5,123.65,44
20190501|2018-07-09 08:00,9,123.55,123.55,123.1,123.3,37
20190501|2018-07-09 08:30,9,123.4,123.7,123.4,123.55,46
20190501|2018-07-09 09:00,9,123.3,123.35,122.95,123.15,44
20190501|2018-07-09 09:30,9,123.1,123.5,123.1,123.4,121
20190501|2018-07-09 10:00,9,123.25,123.4,123.2,123.35,92
20190501|2018-07-09 10:30,9,123.55,124.05,123.55,123.85,22
20190501|2018-07-09 11:00,9,123.75,124.5,123.55,124.45,131
20190501|2018-07-09 11:30,9,124.25,124.35,124.05,124.3,54
20190501|2018-07-09 12:00,9,124.3,124.55,123.95,123.95,129
20190501|2018-07-10 03:00,10,124.3,124.35,124.1,124.35,44
20190501|2018-07-10 03:30,10,124.25,124.25,124.2,124.2,13
20190501|2018-07-10 04:30,10,124.1,124.1,123.95,124,81
20190501|2018-07-10 05:00,10,124,124,123.95,123.95,17
20190501|2018-07-10 05:30,10,123.75,123.9,123.7,123.9,25
20190501|2018-07-10 06:00,10,123.9,124,123.9,124,15
20190501|2018-07-10 06:30,10,124.05,124.2,124.05,124.2,20
20190501|2018-07-10 07:00,10,124.2,124.6,124.2,124.6,19
20190501|2018-07-10 07:30,10,124.3,124.3,123.85,123.95,25
20190501|2018-07-10 08:00,10,123.9,124.3,123.9,124,40
20190501|2018-07-10 08:30,10,124,124.2,123.65,123.65,28
20190501|2018-07-10 09:00,10,123.25,124,123.2,124,61
20190501|2018-07-10 09:30,10,123.85,124,123.85,123.95,22
20190501|2018-07-10 10:00,10,124.4,124.4,124.35,124.35,2
20190501|2018-07-10 10:30,10,124.45,124.5,124.35,124.35,21
20190501|2018-07-10 11:00,10,124.4,124.7,124.4,124.7,12
20190501|2018-07-10 11:30,10,124.65,125.2,124.65,125.1,39
20190501|2018-07-10 12:00,10,125.05,125.05,123.2,124,135
20190501|2018-07-11 03:00,11,123.7,123.75,123.35,123.4,52
20190501|2018-07-11 03:30,11,123.45,123.45,123.45,123.45,2
20190501|2018-07-11 04:00,11,123.4,123.45,123.4,123.45,12
20190501|2018-07-11 04:30,11,123.65,123.65,123.6,123.6,2
20190501|2018-07-11 05:00,11,123.7,123.7,123.55,123.55,9
20190501|2018-07-11 06:30,11,123.45,123.45,123.4,123.4,26
20190501|2018-07-11 07:00,11,123.1,123.9,123,123.85,52
20190501|2018-07-11 07:30,11,124,124.05,123.6,123.6,24
20190501|2018-07-11 08:00,11,123.35,123.65,123.25,123.6,35
20190501|2018-07-11 08:30,11,123.4,123.4,122.65,122.8,56
20190501|2018-07-11 09:00,11,122.85,123.1,122.75,122.75,38
20190501|2018-07-11 09:30,11,122.75,122.75,121.55,121.85,129
20190501|2018-07-11 10:00,11,121.9,121.95,121.1,121.45,138
20190501|2018-07-11 10:30,11,121.45,121.85,121.35,121.5,192
20190501|2018-07-11 11:00,11,121.6,121.75,121.55,121.7,49
20190501|2018-07-11 11:30,11,121.7,121.9,121.65,121.65,90
20190501|2018-07-11 12:00,11,121.7,121.9,121.65,121.7,64
20190501|2018-07-12 03:00,12,121.95,122.05,121.85,122,49
20190501|2018-07-12 03:30,12,121.95,121.95,121.75,121.8,9
20190501|2018-07-12 04:00,12,121.65,121.65,121.4,121.65,89
20190501|2018-07-12 04:30,12,121.75,121.75,121.6,121.65,5
20190501|2018-07-12 05:00,12,121.75,121.95,121.75,121.95,9
20190501|2018-07-12 05:30,12,121.65,121.65,121.2,121.2,55
20190501|2018-07-12 06:00,12,121.45,121.55,121.2,121.45,68
20190501|2018-07-12 06:30,12,121.5,121.75,120.95,121.75,53
20190501|2018-07-12 07:00,12,121.75,122.3,121.65,122.2,33
20190501|2018-07-12 07:30,12,122.4,122.8,122.25,122.25,99
20190501|2018-07-12 08:00,12,122.2,122.3,122.05,122.3,23
20190501|2018-07-12 08:30,12,121.95,122,121.4,121.45,68
20190501|2018-07-12 09:00,12,121.3,121.85,121.3,121.65,20
20190501|2018-07-12 09:30,12,121.4,121.65,121.4,121.65,16
20190501|2018-07-12 10:00,12,121.6,121.6,121.4,121.5,9
20190501|2018-07-12 10:30,12,121.7,121.7,121.2,121.45,18
20190501|2018-07-12 11:00,12,121.3,121.4,121.25,121.35,68
20190501|2018-07-12 11:30,12,121.35,121.45,121.25,121.4,30
20190501|2018-07-12 12:00,12,121.25,121.25,121,121.2,98
20190501|2018-07-13 03:00,13,121.25,121.25,120.4,120.6,242
20190501|2018-07-13 03:30,13,120.45,120.45,120.45,120.45,6
20190501|2018-07-13 04:00,13,120.5,120.5,120.5,120.5,1
20190501|2018-07-13 04:30,13,120.4,120.4,120.4,120.4,5
20190501|2018-07-13 05:00,13,120.35,120.35,120.2,120.2,4
20190501|2018-07-13 05:30,13,120.3,120.45,120.3,120.45,34
20190501|2018-07-13 06:00,13,120.45,120.5,120.45,120.5,13
20190501|2018-07-13 06:30,13,120.15,120.2,120.05,120.05,64
20190501|2018-07-13 07:00,13,120.1,120.3,120,120.1,195
20190501|2018-07-13 07:30,13,120.1,120.2,120,120,23
20190501|2018-07-13 08:00,13,120,120.45,119.95,120.4,317
20190501|2018-07-13 08:30,13,120.55,120.55,120,120,217
20190501|2018-07-13 09:00,13,120.1,120.25,120.1,120.1,97
20190501|2018-07-13 09:30,13,120.15,120.3,120.1,120.25,85
20190501|2018-07-13 10:00,13,120.25,120.25,120,120.2,57
20190501|2018-07-13 10:30,13,120.2,120.3,120,120,62
20190501|2018-07-13 11:00,13,120,120.15,119.25,119.45,605
20190501|2018-07-13 11:30,13,119.2,119.2,118.7,118.8,123
20190501|2018-07-13 12:00,13,118.8,119.55,118.8,119.55,151
20190501|2018-07-16 03:00,16,119.45,119.45,119.2,119.2,4
20190501|2018-07-16 03:30,16,119.35,119.6,119.35,119.4,29
20190501|2018-07-16 04:30,16,119.4,119.4,119.1,119.1,24
20190501|2018-07-16 05:00,16,119.15,119.2,118.45,118.45,55
20190501|2018-07-16 05:30,16,118.6,118.95,118.6,118.95,15
20190501|2018-07-16 06:00,16,118.85,119.1,118.85,119.1,7
20190501|2018-07-16 06:30,16,119.2,119.25,118.85,118.85,15
20190501|2018-07-16 07:00,16,119.1,119.5,119.1,119.35,24
20190501|2018-07-16 07:30,16,119.7,120.5,119.1,120.3,98
20190501|2018-07-16 08:00,16,119.95,120.8,119.95,120.8,76
20190501|2018-07-16 08:30,16,120.75,120.75,120.05,120.6,159
20190501|2018-07-16 09:00,16,120.5,120.5,120.2,120.2,51
20190501|2018-07-16 09:30,16,120.15,120.6,119.95,120.05,83
20190501|2018-07-16 10:00,16,120,120,119.85,119.9,18
20190501|2018-07-16 10:30,16,120.2,120.2,120.05,120.15,35
20190501|2018-07-16 11:00,16,120.1,120.1,119.75,119.85,25
20190501|2018-07-16 11:30,16,119.8,119.85,119.6,119.85,154
20190501|2018-07-16 12:00,16,119.7,120.05,119.6,120.05,38
20190501|2018-07-17 03:00,17,120.05,120.1,119.85,120.1,11
20190501|2018-07-17 03:30,17,120.25,120.3,120.2,120.2,11
20190501|2018-07-17 04:30,17,120.1,120.1,120.1,120.1,2
20190501|2018-07-17 05:00,17,120.15,120.15,119.9,119.9,28
20190501|2018-07-17 05:30,17,119.85,119.85,119.7,119.7,3
20190501|2018-07-17 06:30,17,119.5,119.5,119.5,119.5,3
20190501|2018-07-17 07:00,17,119.2,119.2,119,119,14
20190501|2018-07-17 07:30,17,119.35,119.45,118.9,118.9,9
20190501|2018-07-17 08:00,17,118.9,119.1,118.85,119.1,6
20190501|2018-07-17 08:30,17,118.8,118.85,118.8,118.85,9
20190501|2018-07-17 09:00,17,118.8,119.45,118.8,119.45,34
20190501|2018-07-17 09:30,17,119.15,119.25,119,119.25,27
20190501|2018-07-17 10:00,17,119.55,119.6,119.5,119.6,10
20190501|2018-07-17 10:30,17,119.6,119.6,119.2,119.25,21
20190501|2018-07-17 11:00,17,119.15,119.15,118.8,118.9,30
20190501|2018-07-17 11:30,17,118.8,119.05,118.8,119,23
20190501|2018-07-17 12:00,17,118.85,118.85,118.6,118.6,47
20190501|2018-07-18 03:00,18,118.8,118.8,117.5,117.9,240
20190501|2018-07-18 03:30,18,117.8,118.05,117.8,118.05,13
20190501|2018-07-18 04:00,18,117.95,117.95,117.8,117.85,11
20190501|2018-07-18 04:30,18,117.95,118,117.95,118,13
20190501|2018-07-18 05:00,18,117.95,118.3,117.95,118.3,22
20190501|2018-07-18 05:30,18,118.15,118.3,118.15,118.3,30
20190501|2018-07-18 06:00,18,118.1,118.1,118,118.1,12
20190501|2018-07-18 06:30,18,118.05,118.05,117.65,117.85,89
20190501|2018-07-18 07:00,18,117.9,118,117.2,117.55,367
20190501|2018-07-18 07:30,18,117.45,117.5,117.35,117.35,88
20190501|2018-07-18 08:00,18,117.35,117.6,117.2,117.55,56
20190501|2018-07-18 08:30,18,117.4,117.4,117.2,117.2,70
20190501|2018-07-18 09:00,18,117.15,117.25,117.15,117.25,21
20190501|2018-07-18 09:30,18,117.5,117.95,117.5,117.75,81
20190501|2018-07-18 10:00,18,117.75,117.9,117.75,117.8,32
20190501|2018-07-18 10:30,18,117.85,117.9,117.7,117.75,51
20190501|2018-07-18 11:00,18,117.8,117.8,117.8,117.8,10
20190501|2018-07-18 11:30,18,117.9,118,117.9,118,27
20190501|2018-07-18 12:00,18,117.85,117.95,117.65,117.75,58
20190501|2018-07-19 03:00,19,117.75,117.95,117.65,117.95,27
20190501|2018-07-19 03:30,19,118,118,117.85,117.85,6
20190501|2018-07-19 04:00,19,117.85,117.85,117.85,117.85,11
20190501|2018-07-19 04:30,19,117.7,117.7,117.5,117.5,41
20190501|2018-07-19 05:00,19,117.4,117.4,117.3,117.35,64
20190501|2018-07-19 05:30,19,117.3,117.55,117.25,117.45,54
20190501|2018-07-19 06:00,19,117.3,117.3,117.3,117.3,1
20190501|2018-07-19 06:30,19,117.25,117.3,117,117,137
20190501|2018-07-19 07:00,19,117,117.25,116.95,117.25,47
20190501|2018-07-19 07:30,19,117.4,117.75,117.1,117.75,28
20190501|2018-07-19 08:00,19,117.7,117.7,117.15,117.35,17
20190501|2018-07-19 08:30,19,117.1,117.1,117,117,26
20190501|2018-07-19 09:00,19,116.95,117.5,116.95,117.5,37
20190501|2018-07-19 09:30,19,117.65,118.55,117.65,118.45,85
20190501|2018-07-19 10:00,19,118.25,118.55,118.25,118.5,268
20190501|2018-07-19 10:30,19,118.9,118.9,118.55,118.55,98
20190501|2018-07-19 11:00,19,118.5,118.6,118.5,118.6,12
20190501|2018-07-19 11:30,19,118.35,118.35,118.35,118.35,2
20190501|2018-07-19 12:00,19,118.25,118.4,118.1,118.1,13
20190501|2018-07-20 03:00,20,117.85,118.2,117.85,118,56
20190501|2018-07-20 04:00,20,117.85,117.9,117.85,117.9,3
20190501|2018-07-20 04:30,20,118.15,118.45,118.15,118.35,30
20190501|2018-07-20 05:00,20,118.35,118.35,118.35,118.35,2
20190501|2018-07-20 06:30,20,118.05,118.15,118.05,118.15,14
20190501|2018-07-20 07:00,20,118.15,119.35,118.15,119.15,95
20190501|2018-07-20 07:30,20,119.25,120.1,119.25,120,95
20190501|2018-07-20 08:00,20,119.9,120.1,119.8,119.85,24
20190501|2018-07-20 08:30,20,119.65,119.9,119.65,119.75,27
20190501|2018-07-20 09:00,20,119.7,119.7,119.35,119.35,12
20190501|2018-07-20 09:30,20,119.8,119.8,119.3,119.45,33
20190501|2018-07-20 10:00,20,119.75,119.75,119.65,119.75,23
20190501|2018-07-20 10:30,20,119.6,119.85,119.6,119.85,8
20190501|2018-07-20 11:00,20,120.2,120.2,119.8,119.95,30
20190501|2018-07-20 11:30,20,119.9,120.4,119.9,120.4,4
20190501|2018-07-20 12:00,20,120.25,120.5,119.9,120.35,160
20190501|2018-07-23 03:00,23,120.2,121.55,120.2,121.55,96
20190501|2018-07-23 03:30,23,121.4,121.55,121.1,121.1,12
20190501|2018-07-23 04:00,23,121.2,121.7,121.2,121.5,40
20190501|2018-07-23 04:30,23,121.5,121.5,121.25,121.25,26
20190501|2018-07-23 05:00,23,121.35,121.35,121.35,121.35,1
20190501|2018-07-23 05:30,23,121.5,121.55,121.5,121.55,13
20190501|2018-07-23 06:00,23,121.45,121.5,121.4,121.5,16
20190501|2018-07-23 06:30,23,121.6,121.8,121.6,121.8,24
20190501|2018-07-23 07:00,23,121.9,122.3,121.65,121.75,89
20190501|2018-07-23 07:30,23,121.3,121.3,120.65,120.65,88
20190501|2018-07-23 08:00,23,120.5,120.55,120.5,120.55,8
20190501|2018-07-23 08:30,23,120.9,120.95,120.55,120.95,138
20190501|2018-07-23 09:00,23,120.7,120.8,120.5,120.5,28
20190501|2018-07-23 09:30,23,120.65,121.3,120.65,121.3,59
20190501|2018-07-23 10:00,23,121.3,121.65,121.2,121.5,104
20190501|2018-07-23 10:30,23,121.45,121.45,121.3,121.35,42
20190501|2018-07-23 11:00,23,120.9,120.95,120.8,120.8,38
20190501|2018-07-23 11:30,23,120.8,120.95,120.25,120.45,29
20190501|2018-07-23 12:00,23,120.35,121.2,120.35,121.2,44
20190501|2018-07-24 03:00,24,121.3,121.4,121.2,121.4,62
20190501|2018-07-24 03:30,24,121,121,120.95,120.95,52
20190501|2018-07-24 04:00,24,120.85,121.2,120.85,121.2,21
20190501|2018-07-24 04:30,24,121.5,121.65,121.5,121.65,2
20190501|2018-07-24 05:00,24,121.6,121.7,121.6,121.65,13
20190501|2018-07-24 05:30,24,121.65,121.65,121.65,121.65,3
20190501|2018-07-24 06:00,24,121.8,121.8,121.8,121.8,1
20190501|2018-07-24 06:30,24,121.75,122,121.75,122,13
20190501|2018-07-24 07:00,24,122.05,122.4,120.5,121.3,222
20190501|2018-07-24 07:30,24,121.4,121.45,120.85,120.95,77
20190501|2018-07-24 08:00,24,121,121.55,121,121.3,21
20190501|2018-07-24 08:30,24,121.25,121.25,119.95,120.2,110
20190501|2018-07-24 09:00,24,120.3,120.65,120.25,120.35,40
20190501|2018-07-24 09:30,24,120,120.25,119.65,119.9,37
20190501|2018-07-24 10:00,24,119.85,120.2,119.8,119.9,37
20190501|2018-07-24 10:30,24,119.9,120.2,119.9,120.1,63
20190501|2018-07-24 11:00,24,119.95,120.5,119.9,120.3,58
20190501|2018-07-24 11:30,24,120.2,120.3,119.9,120.3,41
20190501|2018-07-24 12:00,24,120.3,120.5,120.2,120.3,86
20190501|2018-07-25 03:00,25,120.4,120.5,120.25,120.4,115
20190501|2018-07-25 03:30,25,120.45,120.55,120.45,120.5,20
20190501|2018-07-25 04:00,25,120.5,120.5,120.35,120.35,38
20190501|2018-07-25 04:30,25,120.35,120.55,120.3,120.55,9
20190501|2018-07-25 05:00,25,120.35,120.35,120.35,120.35,1
20190501|2018-07-25 06:00,25,120.4,120.5,120,120.1,21
20190501|2018-07-25 06:30,25,120,120.2,119.7,119.9,67
20190501|2018-07-25 07:00,25,120.6,120.8,120.45,120.45,14
20190501|2018-07-25 07:30,25,121,121,120.45,120.45,12
20190501|2018-07-25 08:00,25,121.1,121.35,121.1,121.35,5
20190501|2018-07-25 08:30,25,120.75,120.8,120.5,120.65,44
20190501|2018-07-25 09:00,25,120.7,120.75,120.65,120.7,20
20190501|2018-07-25 09:30,25,121,121,120.5,120.55,39
20190501|2018-07-25 10:00,25,120.5,120.55,120.05,120.4,43
20190501|2018-07-25 10:30,25,120,120,119.55,119.55,40
20190501|2018-07-25 11:00,25,119.8,119.8,119.3,119.45,74
20190501|2018-07-25 11:30,25,119.5,120.05,119.5,120.05,91
20190501|2018-07-25 12:00,25,120.05,120.4,120.05,120.25,42
20190501|2018-07-26 03:00,26,120.7,120.8,120.7,120.75,9
20190501|2018-07-26 03:30,26,120.85,120.85,120.85,120.85,3
20190501|2018-07-26 04:00,26,120.85,120.85,120.85,120.85,2
20190501|2018-07-26 04:30,26,120.7,120.7,120.7,120.7,1
20190501|2018-07-26 05:00,26,120.75,120.75,120.75,120.75,1
20190501|2018-07-26 06:00,26,120.75,120.75,120.75,120.75,2
20190501|2018-07-26 06:30,26,120.85,120.85,120.85,120.85,7
20190501|2018-07-26 07:00,26,120.8,120.8,120.3,120.4,32
20190501|2018-07-26 07:30,26,120.5,120.55,120.45,120.55,35
20190501|2018-07-26 08:00,26,119.95,120.45,119.8,120.35,36
20190501|2018-07-26 08:30,26,120.2,120.5,120.05,120.05,43
20190501|2018-07-26 09:00,26,119.9,120,119.65,119.75,17
20190501|2018-07-26 09:30,26,119.95,120.35,119.95,120.35,21
20190501|2018-07-26 10:00,26,120.05,120.05,119.4,119.45,92
20190501|2018-07-26 10:30,26,119.45,119.6,118.5,118.9,308
20190501|2018-07-26 11:00,26,118.85,119.1,118.55,118.55,59
20190501|2018-07-26 11:30,26,118.9,119,118.65,118.95,53
20190501|2018-07-26 12:00,26,119,119.05,118.7,118.7,62
20190501|2018-07-27 03:00,27,118.65,118.65,118.25,118.4,67
20190501|2018-07-27 03:30,27,118.5,118.6,118.35,118.55,58
20190501|2018-07-27 04:00,27,118.55,118.7,118.4,118.45,30
20190501|2018-07-27 04:30,27,118.4,118.45,118.3,118.3,4
20190501|2018-07-27 05:00,27,118.3,118.65,117.95,118.65,47
20190501|2018-07-27 05:30,27,118.65,118.65,118.2,118.45,20
20190501|2018-07-27 06:30,27,118.75,119,118.75,118.95,43
20190501|2018-07-27 07:00,27,118.85,118.85,118.2,118.3,69
20190501|2018-07-27 07:30,27,118.25,118.8,118.25,118.55,38
20190501|2018-07-27 08:00,27,118.85,119.2,118.55,119.2,36
20190501|2018-07-27 08:30,27,119,119.75,119,119.7,59
20190501|2018-07-27 09:00,27,119.75,119.85,119.3,119.7,34
20190501|2018-07-27 09:30,27,119.5,119.8,119.4,119.8,22
20190501|2018-07-27 10:00,27,119.7,119.75,119.35,119.35,15
20190501|2018-07-27 10:30,27,119.35,119.95,119.35,119.95,19
20190501|2018-07-27 11:00,27,119.9,119.9,119.75,119.75,23
20190501|2018-07-27 11:30,27,119.75,119.75,119.5,119.65,16
20190501|2018-07-27 12:00,27,119.45,119.75,119.3,119.7,17
20190501|2018-07-30 03:00,30,119.75,119.75,118.95,119.35,62
20190501|2018-07-30 03:30,30,119.3,119.45,119.3,119.45,2
20190501|2018-07-30 04:00,30,119.45,119.85,119.4,119.75,15
20190501|2018-07-30 04:30,30,119.75,120.2,119.75,120.2,50
20190501|2018-07-30 05:00,30,120.2,120.2,120.2,120.2,20
20190501|2018-07-30 06:00,30,120.35,120.35,120.35,120.35,5
20190501|2018-07-30 06:30,30,120.2,120.2,120.2,120.2,1
20190501|2018-07-30 07:00,30,120.5,120.7,120.35,120.6,65
20190501|2018-07-30 07:30,30,120.6,121.75,120.6,121.7,131
20190501|2018-07-30 08:00,30,121.4,121.75,121.4,121.75,36
20190501|2018-07-30 08:30,30,121.75,122.45,121.3,121.35,181
20190501|2018-07-30 09:00,30,121.35,121.6,120.95,121.6,59
20190501|2018-07-30 09:30,30,121.55,121.55,120.6,120.6,94
20190501|2018-07-30 10:00,30,120.85,120.85,120.85,120.85,1
20190501|2018-07-30 10:30,30,120.75,120.75,120.5,120.7,17
20190501|2018-07-30 11:00,30,120.8,120.9,120.5,120.9,13
20190501|2018-07-30 11:30,30,120.8,121.15,120.65,121.15,39
20190501|2018-07-30 12:00,30,121.2,121.2,120.3,120.35,143
20190501|2018-07-31 03:00,31,120.45,120.8,120.45,120.55,15
20190501|2018-07-31 03:30,31,120.45,120.55,120.4,120.55,25
20190501|2018-07-31 04:00,31,120.6,120.6,120.6,120.6,2
20190501|2018-07-31 05:00,31,120.6,120.8,120.6,120.7,12
20190501|2018-07-31 05:30,31,120.65,120.8,120.6,120.7,21
20190501|2018-07-31 06:00,31,120.7,120.7,120.25,120.45,35
20190501|2018-07-31 06:30,31,120.25,120.25,119.95,120.15,52
20190501|2018-07-31 07:00,31,119.8,120.1,119.5,119.6,135
20190501|2018-07-31 07:30,31,119.45,119.95,119.35,119.65,66
20190501|2018-07-31 08:00,31,119.45,119.8,119.45,119.8,23
20190501|2018-07-31 08:30,31,119.8,119.8,119.35,119.35,23
20190501|2018-07-31 09:00,31,119.35,119.5,119.25,119.3,27
20190501|2018-07-31 09:30,31,119.15,119.2,118.95,119.2,54
20190501|2018-07-31 10:00,31,119.25,119.4,119.2,119.4,27
20190501|2018-07-31 10:30,31,119.25,119.25,119,119.1,57
20190501|2018-07-31 11:00,31,119.1,119.3,119,119.2,29
20190501|2018-07-31 11:30,31,119.25,119.35,118.7,118.7,26
20190501|2018-07-31 12:00,31,118.65,119.1,118.65,119.1,145
20190501|2018-08-01 03:00,1,119,119,117.95,118.4,254
20190501|2018-08-01 03:30,1,118.35,118.4,118.25,118.35,31
20190501|2018-08-01 04:00,1,118.4,118.4,118.15,118.4,79
20190501|2018-08-01 04:30,1,118.3,118.45,118.3,118.45,15
20190501|2018-08-01 05:00,1,118.4,118.7,118.4,118.7,22
20190501|2018-08-01 05:30,1,118.6,118.6,118.6,118.6,2
20190501|2018-08-01 06:00,1,118.65,118.65,118.5,118.5,8
20190501|2018-08-01 06:30,1,118.65,118.8,118.5,118.5,29
20190501|2018-08-01 07:00,1,118.45,118.5,118,118.5,64
20190501|2018-08-01 07:30,1,118.65,119.45,118.65,118.85,70
20190501|2018-08-01 08:00,1,118.9,119.4,118.9,119.4,72
20190501|2018-08-01 08:30,1,119.35,119.4,119.1,119.2,55
20190501|2018-08-01 09:00,1,119.1,119.1,118.65,118.8,48
20190501|2018-08-01 09:30,1,118.9,118.9,118.35,118.35,49
20190501|2018-08-01 10:00,1,118.3,118.3,117.95,117.95,45
20190501|2018-08-01 10:30,1,117.95,117.95,116.9,116.95,444
20190501|2018-08-01 11:00,1,116.9,117.7,116.9,117.7,147
20190501|2018-08-01 11:30,1,117.2,117.2,117,117.1,32
20190501|2018-08-01 12:00,1,117.15,117.4,117.05,117.15,145
20190501|2018-08-02 03:00,2,117.2,117.2,116.4,116.7,350
20190501|2018-08-02 03:30,2,116.6,116.6,116.45,116.55,121
20190501|2018-08-02 04:00,2,116.5,116.65,116.5,116.65,17
20190501|2018-08-02 04:30,2,116.55,116.65,116.45,116.55,61
20190501|2018-08-02 05:00,2,116.5,116.6,116.45,116.6,15
20190501|2018-08-02 05:30,2,116.55,116.55,116.35,116.35,120
20190501|2018-08-02 06:00,2,116.5,116.55,116.4,116.55,26
20190501|2018-08-02 06:30,2,116.65,117.05,116.45,116.5,36
20190501|2018-08-02 07:00,2,116.55,116.65,115.7,115.7,311
20190501|2018-08-02 07:30,2,115.5,115.75,115.45,115.65,88
20190501|2018-08-02 08:00,2,115.65,115.8,115.55,115.75,110
20190501|2018-08-02 08:30,2,115.85,115.85,115.5,115.7,21
20190501|2018-08-02 09:00,2,115.8,115.9,115.65,115.9,69
20190501|2018-08-02 09:30,2,116.1,116.15,115.5,115.5,51
20190501|2018-08-02 10:00,2,115.55,115.9,115.5,115.75,98
20190501|2018-08-02 10:30,2,115.9,116,115.7,115.75,84
20190501|2018-08-02 11:00,2,115.75,116,115.65,115.75,187
20190501|2018-08-02 11:30,2,115.75,115.8,115.55,115.8,113
20190501|2018-08-02 12:00,2,115.75,116.6,115.75,116.3,671
20190501|2018-08-03 03:00,3,116.5,116.55,116.1,116.15,104
20190501|2018-08-03 03:30,3,116.25,116.45,116.25,116.25,25
20190501|2018-08-03 04:00,3,116.4,116.5,116.3,116.35,23
20190501|2018-08-03 04:30,3,116.4,116.6,116.4,116.55,15
20190501|2018-08-03 05:00,3,116.55,116.55,116.3,116.3,17
20190501|2018-08-03 05:30,3,116.3,116.3,116.3,116.3,5
20190501|2018-08-03 06:00,3,116.3,116.4,116.3,116.4,5
20190501|2018-08-03 06:30,3,116.3,116.7,116.3,116.65,18
20190501|2018-08-03 07:00,3,116.65,116.8,116.65,116.8,20
20190501|2018-08-03 07:30,3,116.8,117.05,116.45,116.6,58
20190501|2018-08-03 08:00,3,116.45,116.75,116.35,116.35,56
20190501|2018-08-03 08:30,3,116.35,116.75,116.3,116.7,45
20190501|2018-08-03 09:00,3,116.55,116.85,116.45,116.45,32
20190501|2018-08-03 09:30,3,116.85,117.9,116.8,117.8,163
20190501|2018-08-03 10:00,3,117.65,117.8,117.5,117.5,107
20190501|2018-08-03 10:30,3,117.45,117.75,117.45,117.75,35
20190501|2018-08-03 11:00,3,117.5,117.7,117.5,117.7,7
20190501|2018-08-03 11:30,3,117.4,117.4,116.9,117.15,177
20190501|2018-08-03 12:00,3,117.15,117.3,116.9,116.9,106
20190501|2018-08-06 03:00,6,117.05,117.05,116.5,116.95,14
20190501|2018-08-06 03:30,6,116.95,117.05,116.95,117,10
20190501|2018-08-06 04:00,6,117,117.25,117,117.1,37
20190501|2018-08-06 04:30,6,117.45,117.45,117.45,117.45,1
20190501|2018-08-06 05:00,6,117.25,117.25,117.2,117.25,110
20190501|2018-08-06 05:30,6,117.1,117.1,117.1,117.1,2
20190501|2018-08-06 06:00,6,117.1,117.25,117.05,117.25,20
20190501|2018-08-06 06:30,6,117.2,117.2,117,117,19
20190501|2018-08-06 07:00,6,117,117.2,116.8,117.2,84
20190501|2018-08-06 07:30,6,117.1,117.15,116.9,116.9,15
20190501|2018-08-06 08:00,6,117.15,117.3,117.15,117.3,36
20190501|2018-08-06 08:30,6,117.15,117.55,117.15,117.5,114
20190501|2018-08-06 09:00,6,117.35,118.05,117.3,117.9,132
20190501|2018-08-06 09:30,6,117.8,118.45,117.8,118.45,342
20190501|2018-08-06 10:00,6,118.55,119.2,118.55,118.85,118
20190501|2018-08-06 10:30,6,118.85,118.95,118.8,118.85,52
20190501|2018-08-06 11:00,6,118.9,118.9,118.8,118.8,16
20190501|2018-08-06 11:30,6,118.85,118.95,118.45,118.45,43
20190501|2018-08-06 12:00,6,118.45,118.55,117.85,117.85,110
20190501|2018-08-07 03:00,7,117.75,118.25,117.75,118.25,62
20190501|2018-08-07 03:30,7,118.2,118.3,118.2,118.3,42
20190501|2018-08-07 04:00,7,118.3,118.3,118.3,118.3,5
20190501|2018-08-07 04:30,7,118.35,118.5,118.35,118.45,128
20190501|2018-08-07 05:00,7,118.4,118.45,118.3,118.35,76
20190501|2018-08-07 05:30,7,118.5,118.5,118.4,118.4,48
20190501|2018-08-07 06:00,7,118.45,118.7,118.35,118.55,17
20190501|2018-08-07 06:30,7,118.6,118.85,118.55,118.8,66
20190501|2018-08-07 07:00,7,118.8,118.95,118.5,118.9,203
20190501|2018-08-07 07:30,7,118.8,119.35,118.8,119.1,157
20190501|2018-08-07 08:00,7,119.2,119.25,118.8,119,251
20190501|2018-08-07 08:30,7,119.05,119.1,118.4,118.5,49
20190501|2018-08-07 09:00,7,118.5,118.5,118,118.5,96
20190501|2018-08-07 09:30,7,118.45,118.8,118.45,118.8,67
20190501|2018-08-07 10:00,7,118.7,118.85,118.5,118.85,155
20190501|2018-08-07 10:30,7,118.9,118.95,118.7,118.75,38
20190501|2018-08-07 11:00,7,118.4,118.45,118.25,118.35,8
20190501|2018-08-07 11:30,7,118.35,118.65,118.35,118.65,11
20190501|2018-08-07 12:00,7,118.35,118.4,117.7,117.7,93
20190501|2018-08-08 03:00,8,117.8,117.8,117.25,117.25,48
20190501|2018-08-08 03:30,8,117.15,117.25,117.15,117.15,50
20190501|2018-08-08 04:00,8,117.1,117.2,116.35,117,94
20190501|2018-08-08 04:30,8,117,117.1,117,117.1,6
20190501|2018-08-08 05:30,8,117.05,117.05,116.85,116.9,16
20190501|2018-08-08 06:00,8,116.95,117,116.9,116.9,22
20190501|2018-08-08 06:30,8,116.85,117.1,116.85,116.95,12
20190501|2018-08-08 07:00,8,116.85,117.4,116.8,116.8,20
20190501|2018-08-08 07:30,8,116.75,116.95,116.75,116.85,76
20190501|2018-08-08 08:00,8,117,117.3,116.95,117.05,60
20190501|2018-08-08 08:30,8,117,117,116.7,116.8,65
20190501|2018-08-08 09:00,8,116.9,117,116.8,116.85,50
20190501|2018-08-08 09:30,8,116.6,116.65,115.55,116,256
20190501|2018-08-08 10:00,8,115.9,116,115.7,115.85,46
20190501|2018-08-08 10:30,8,115.95,116.1,115.95,116.05,44
20190501|2018-08-08 11:00,8,116.05,116.25,116.05,116.15,23
20190501|2018-08-08 11:30,8,116.1,116.55,116.05,116.4,54
20190501|2018-08-08 12:00,8,116.4,116.8,116.4,116.55,173
20190501|2018-08-09 03:00,9,116.5,116.5,116.1,116.2,56
20190501|2018-08-09 03:30,9,116,116.1,116,116.1,4
20190501|2018-08-09 04:00,9,116.15,116.25,115.75,116.25,65
20190501|2018-08-09 04:30,9,116.2,116.3,116,116,12
20190501|2018-08-09 05:00,9,116.1,116.35,115.95,116.3,15
20190501|2018-08-09 05:30,9,116.25,116.25,116.1,116.1,6
20190501|2018-08-09 06:00,9,116,116.15,116,116.1,33
20190501|2018-08-09 06:30,9,116.3,116.3,116.15,116.15,27
20190501|2018-08-09 07:00,9,116.15,116.15,115.7,115.7,61
20190501|2018-08-09 07:30,9,115.65,116.1,115.65,115.85,108
20190501|2018-08-09 08:00,9,115.85,115.85,115.65,115.65,49
20190501|2018-08-09 08:30,9,115.95,116.1,115.85,115.95,114
20190501|2018-08-09 09:00,9,116,116.55,116,116.35,135
20190501|2018-08-09 09:30,9,116.5,117,116.4,116.5,89
20190501|2018-08-09 10:00,9,116.35,116.35,116.05,116.05,36
20190501|2018-08-09 10:30,9,115.95,116.05,115.7,115.7,72
20190501|2018-08-09 11:00,9,115.75,115.95,115.7,115.9,91
20190501|2018-08-09 11:30,9,115.95,115.95,115.75,115.85,35
20190501|2018-08-09 12:00,9,115.85,116.45,115.8,115.9,490
20190501|2018-08-10 03:00,10,116,116,115.6,115.6,15
20190501|2018-08-10 03:30,10,115.55,115.6,115.35,115.35,54
20190501|2018-08-10 04:00,10,115.3,115.55,115.3,115.45,32
20190501|2018-08-10 04:30,10,115.45,115.5,115.35,115.35,12
20190501|2018-08-10 05:00,10,115.4,115.4,115.4,115.4,1
20190501|2018-08-10 05:30,10,115.65,115.65,115.5,115.5,12
20190501|2018-08-10 06:00,10,115.7,115.7,115.5,115.6,20
20190501|2018-08-10 06:30,10,115.7,115.75,115.5,115.55,18
20190501|2018-08-10 07:00,10,115.3,115.75,115.25,115.5,130
20190501|2018-08-10 07:30,10,115.35,115.4,115.2,115.25,111
20190501|2018-08-10 08:00,10,115.25,115.6,115.1,115.3,210
20190501|2018-08-10 08:30,10,115.35,115.85,115.35,115.55,53
20190501|2018-08-10 09:00,10,115.6,115.6,115.4,115.55,36
20190501|2018-08-10 09:30,10,115.35,116.05,115.35,116,87
20190501|2018-08-10 10:00,10,115.95,116,115.8,115.8,33
20190501|2018-08-10 10:30,10,115.7,115.85,115.65,115.85,75
20190501|2018-08-10 11:00,10,115.7,115.7,115.55,115.6,60
20190501|2018-08-10 11:30,10,115.6,115.65,115.4,115.65,81
20190501|2018-08-10 12:00,10,115.5,115.85,115.4,115.65,162
20190501|2018-08-13 03:00,13,115.9,115.9,115.3,115.5,171
20190501|2018-08-13 03:30,13,115.5,115.8,115.25,115.25,86
20190501|2018-08-13 04:00,13,115.2,115.25,114.75,114.75,142
20190501|2018-08-13 04:30,13,114.85,114.85,114.7,114.75,85
20190501|2018-08-13 05:00,13,114.95,114.95,114,114.5,324
20190501|2018-08-13 05:30,13,114.4,114.55,114.2,114.2,37
20190501|2018-08-13 06:00,13,114.3,114.45,114.3,114.45,22
20190501|2018-08-13 06:30,13,114.45,114.55,114.4,114.55,17
20190501|2018-08-13 07:00,13,114.5,114.5,113.95,114.35,232
20190501|2018-08-13 07:30,13,114.4,114.5,113.3,113.55,625
20190501|2018-08-13 08:00,13,113.65,113.65,113.15,113.5,225
20190501|2018-08-13 08:30,13,113.6,113.95,113.45,113.95,281
20190501|2018-08-13 09:00,13,114,114.05,113.75,113.85,165
20190501|2018-08-13 09:30,13,113.9,115.1,113.9,115.05,122
20190501|2018-08-13 10:00,13,114.95,115.4,114.8,115.4,126
20190501|2018-08-13 10:30,13,115.35,115.35,114.95,114.95,87
20190501|2018-08-13 11:00,13,114.95,115,114.7,114.85,78
20190501|2018-08-13 11:30,13,114.9,114.95,114.7,114.95,75
20190501|2018-08-13 12:00,13,114.8,114.95,114.55,114.65,185
20190501|2018-08-14 03:00,14,114.7,114.95,114.6,114.95,91
20190501|2018-08-14 03:30,14,115.05,115.15,114.95,115,72
20190501|2018-08-14 04:00,14,115,115.15,114.85,115.15,59
20190501|2018-08-14 04:30,14,115.05,115.25,115.05,115.25,11
20190501|2018-08-14 05:00,14,115.1,115.15,115.1,115.1,13
20190501|2018-08-14 05:30,14,115.2,115.2,115.05,115.15,15
20190501|2018-08-14 06:00,14,115.1,115.1,114.8,114.8,34
20190501|2018-08-14 06:30,14,114.75,114.9,114.75,114.9,10
20190501|2018-08-14 07:00,14,114.95,115.3,114.4,115.3,164
20190501|2018-08-14 07:30,14,115.3,115.7,115.15,115.3,51
20190501|2018-08-14 08:00,14,115.4,115.6,115.35,115.45,39
20190501|2018-08-14 08:30,14,115.5,115.5,115.3,115.5,92
20190501|2018-08-14 09:00,14,115.4,115.7,115.35,115.7,117
20190501|2018-08-14 09:30,14,115.7,115.75,115.4,115.5,42
20190501|2018-08-14 10:00,14,115.45,115.45,114.65,114.65,58
20190501|2018-08-14 10:30,14,114.7,114.8,114.65,114.7,52
20190501|2018-08-14 11:00,14,114.6,114.7,114.3,114.3,88
20190501|2018-08-14 11:30,14,114.25,114.55,114.25,114.35,83
20190501|2018-08-14 12:00,14,114.4,114.45,114.2,114.3,91
20190501|2018-08-15 03:00,15,114.5,114.55,114,114.05,106
20190501|2018-08-15 03:30,15,114,114.15,113.95,114.1,30
20190501|2018-08-15 04:00,15,114,114,113.8,113.85,27
20190501|2018-08-15 04:30,15,113.85,114,113.85,113.85,16
20190501|2018-08-15 05:00,15,113.85,114.4,113.85,114.35,37
20190501|2018-08-15 05:30,15,114.35,114.45,114.1,114.1,14
20190501|2018-08-15 06:00,15,114.05,114.05,113.95,114.05,27
20190501|2018-08-15 06:30,15,114,114.05,114,114.05,5
20190501|2018-08-15 07:00,15,114.05,114.25,113.95,113.95,60
20190501|2018-08-15 07:30,15,113.85,114.05,113.45,113.8,101
20190501|2018-08-15 08:00,15,113.55,113.7,113.45,113.65,149
20190501|2018-08-15 08:30,15,113.5,113.8,113,113.1,281
20190501|2018-08-15 09:00,15,113.15,113.25,112.75,112.75,153
20190501|2018-08-15 09:30,15,112.75,112.75,111.75,111.85,380
20190501|2018-08-15 10:00,15,111.9,111.95,111.25,111.65,294
20190501|2018-08-15 10:30,15,111.55,112.2,111.55,111.95,119
20190501|2018-08-15 11:00,15,111.95,112.35,111.9,112.05,280
20190501|2018-08-15 11:30,15,112.15,112.35,112.05,112.05,109
20190501|2018-08-15 12:00,15,112.05,112.05,111.4,111.4,405
20190501|2018-08-16 03:00,16,111.9,112.05,111.65,111.95,138
20190501|2018-08-16 03:30,16,111.95,112.25,111.9,112.15,71
20190501|2018-08-16 04:00,16,112.15,112.15,112.05,112.1,8
20190501|2018-08-16 04:30,16,112.1,112.2,112.1,112.15,20
20190501|2018-08-16 05:00,16,112.1,112.4,112.1,112.4,29
20190501|2018-08-16 05:30,16,112.25,112.5,112.25,112.45,23
20190501|2018-08-16 06:00,16,112.35,112.35,112.1,112.15,20
20190501|2018-08-16 06:30,16,112.1,112.1,111.95,111.95,14
20190501|2018-08-16 07:00,16,111.9,112.25,111.8,112.15,82
20190501|2018-08-16 07:30,16,112.3,112.6,111.95,112,81
20190501|2018-08-16 08:00,16,112.25,112.55,112.25,112.25,37
20190501|2018-08-16 08:30,16,112.15,112.55,112,112.5,51
20190501|2018-08-16 09:00,16,112.65,112.75,112.15,112.35,41
20190501|2018-08-16 09:30,16,112.4,112.45,112.2,112.3,57
20190501|2018-08-16 10:00,16,112.3,112.45,111.9,111.95,68
20190501|2018-08-16 10:30,16,112,112,111.4,111.8,89
20190501|2018-08-16 11:00,16,111.8,111.85,111.6,111.6,49
20190501|2018-08-16 11:30,16,111.6,111.6,110.6,111.25,125
20190501|2018-08-16 12:00,16,111.15,111.15,110.7,111.05,200
20190501|2018-08-17 03:00,17,111.55,111.75,111.2,111.3,50
20190501|2018-08-17 03:30,17,111.2,111.25,111.05,111.05,16
20190501|2018-08-17 04:00,17,111.05,111.15,110.9,111,80
20190501|2018-08-17 04:30,17,111,111,110.7,110.7,31
20190501|2018-08-17 05:00,17,110.7,110.7,110.35,110.35,30
20190501|2018-08-17 05:30,17,110.45,110.45,110.25,110.45,13
20190501|2018-08-17 06:00,17,110.4,110.5,110.25,110.25,18
20190501|2018-08-17 06:30,17,110.25,110.6,110.25,110.6,45
20190501|2018-08-17 07:00,17,110.1,110.6,109.8,110.4,187
20190501|2018-08-17 07:30,17,110.35,111.1,110.15,111.1,160
20190501|2018-08-17 08:00,17,110.85,110.95,110.3,110.7,114
20190501|2018-08-17 08:30,17,110.75,110.75,110.15,110.15,92
20190501|2018-08-17 09:00,17,110.2,110.2,109.95,110.1,187
20190501|2018-08-17 09:30,17,110.15,110.25,109.85,109.95,75
20190501|2018-08-17 10:00,17,109.85,109.95,109.7,109.85,92
20190501|2018-08-17 10:30,17,109.8,109.85,109.45,109.75,174
20190501|2018-08-17 11:00,17,109.85,110.2,109.85,110,69
20190501|2018-08-17 11:30,17,109.85,110,109.8,109.95,65
20190501|2018-08-17 12:00,17,109.95,110.45,109.9,110.1,141
20190501|2018-08-20 03:00,20,110.7,110.85,110.3,110.55,105
20190501|2018-08-20 03:30,20,110.55,110.8,110.5,110.65,66
20190501|2018-08-20 04:00,20,110.55,110.85,110.55,110.65,23
20190501|2018-08-20 04:30,20,110.8,110.95,110.7,110.85,35
20190501|2018-08-20 05:00,20,110.9,110.95,110.8,110.95,93
20190501|2018-08-20 05:30,20,110.95,110.95,110.85,110.95,25
20190501|2018-08-20 06:00,20,110.8,110.95,110.8,110.95,71
20190501|2018-08-20 06:30,20,110.95,111.05,110.95,111,19
20190501|2018-08-20 07:00,20,110.9,110.9,110.45,110.45,136
20190501|2018-08-20 07:30,20,110.4,110.4,109.7,110,260
20190501|2018-08-20 08:00,20,109.95,109.95,109.65,109.9,146
20190501|2018-08-20 08:30,20,109.55,109.85,109.3,109.6,203
20190501|2018-08-20 09:00,20,109.55,109.65,109.3,109.35,177
20190501|2018-08-20 09:30,20,109.35,109.35,108.85,108.95,290
20190501|2018-08-20 10:00,20,108.9,109.05,108.65,108.9,302
20190501|2018-08-20 10:30,20,108.75,109.2,108.7,109.2,82
20190501|2018-08-20 11:00,20,109.2,109.2,108.1,108.15,130
20190501|2018-08-20 11:30,20,108.05,108.35,107.9,108.2,179
20190501|2018-08-20 12:00,20,108.15,108.15,106.4,106.45,730
20190501|2018-08-21 03:00,21,107.25,107.45,106.95,107.05,315
20190501|2018-08-21 03:30,21,107.05,107.05,106.75,107.05,218
20190501|2018-08-21 04:00,21,107,107.15,106.95,107,42
20190501|2018-08-21 04:30,21,106.95,107.2,106.95,106.95,26
20190501|2018-08-21 05:00,21,106.9,107.15,106.9,107.15,14
20190501|2018-08-21 05:30,21,107.05,107.05,106.9,106.95,11
20190501|2018-08-21 06:00,21,107,107.05,106.95,107,8
20190501|2018-08-21 06:30,21,106.95,107.2,106.95,107.15,8
20190501|2018-08-21 07:00,21,107.05,107.05,106.4,106.85,239
20190501|2018-08-21 07:30,21,107.2,107.4,106.65,107.3,67
20190501|2018-08-21 08:00,21,106.95,107.3,106.95,107.3,85
20190501|2018-08-21 08:30,21,107.05,108,107,107.95,81
20190501|2018-08-21 09:00,21,107.95,108.35,107.85,108.25,111
20190501|2018-08-21 09:30,21,108.15,108.4,108.05,108.2,143
20190501|2018-08-21 10:00,21,108.3,108.35,108.2,108.2,101
20190501|2018-08-21 10:30,21,108.15,108.15,107.7,108,111
20190501|2018-08-21 11:00,21,107.95,107.95,107.35,107.35,117
20190501|2018-08-21 11:30,21,107.35,107.95,107.25,107.95,278
20190501|2018-08-21 12:00,21,108,108.05,107.4,107.6,92
20190501|2018-08-22 03:00,22,107.25,107.25,106.75,106.9,73
20190501|2018-08-22 03:30,22,106.95,107.1,106.75,107.05,80
20190501|2018-08-22 04:00,22,107.05,107.35,106.95,107.2,35
20190501|2018-08-22 04:30,22,107.15,107.35,107.15,107.25,90
20190501|2018-08-22 05:00,22,107.25,107.25,107,107.15,47
20190501|2018-08-22 05:30,22,107.1,107.2,107,107.1,56
20190501|2018-08-22 06:00,22,107.1,107.1,106.9,106.95,62
20190501|2018-08-22 06:30,22,106.9,106.9,106.6,106.7,105
20190501|2018-08-22 07:00,22,106.6,106.65,105.8,105.8,154
20190501|2018-08-22 07:30,22,105.8,105.85,105.25,105.35,150
20190501|2018-08-22 08:00,22,105.45,106.1,105.4,106.1,96
20190501|2018-08-22 08:30,22,106.25,108.05,106.25,107.95,269
20190501|2018-08-22 09:00,22,108.05,108.05,106.45,107,199
20190501|2018-08-22 09:30,22,106.75,107.05,106.6,106.95,136
20190501|2018-08-22 10:00,22,106.9,106.95,106.5,106.7,97
20190501|2018-08-22 10:30,22,106.35,106.9,106.35,106.9,45
20190501|2018-08-22 11:00,22,106.7,107.2,106.45,107.2,73
20190501|2018-08-22 11:30,22,107.15,107.15,106.75,107.05,143
20190501|2018-08-22 12:00,22,106.95,106.95,106.45,106.6,65
20190501|2018-08-23 03:00,23,106.55,107.05,106.45,106.45,54
20190501|2018-08-23 04:00,23,106.65,106.8,106.65,106.8,3
20190501|2018-08-23 04:30,23,106.8,106.8,106.6,106.65,12
20190501|2018-08-23 05:00,23,106.45,106.45,106.15,106.15,82
20190501|2018-08-23 05:30,23,106.1,106.25,106.1,106.25,26
20190501|2018-08-23 06:00,23,106.25,106.45,106.2,106.45,33
20190501|2018-08-23 06:30,23,106.55,106.9,106.35,106.7,40
20190501|2018-08-23 07:00,23,106.7,106.95,106.45,106.55,119
20190501|2018-08-23 07:30,23,106.35,106.85,106.3,106.75,55
20190501|2018-08-23 08:00,23,106.95,106.95,106.55,106.55,20
20190501|2018-08-23 08:30,23,106.5,107.35,106.45,107.2,49
20190501|2018-08-23 09:00,23,107,107.65,107,107.55,193
20190501|2018-08-23 09:30,23,107.5,107.55,107.05,107.25,141
20190501|2018-08-23 10:00,23,107.25,107.65,107.25,107.55,94
20190501|2018-08-23 10:30,23,107.55,108.3,107.55,108,183
20190501|2018-08-23 11:00,23,108.15,108.6,108,108.15,74
20190501|2018-08-23 11:30,23,108.05,108.55,107.85,108.1,95
20190501|2018-08-23 12:00,23,107.8,107.9,106.95,107.15,139
20190501|2018-08-24 03:00,24,107.4,107.6,107.3,107.55,22
20190501|2018-08-24 03:30,24,107.9,108.15,107.85,108.05,48
20190501|2018-08-24 04:00,24,108.1,108.25,108.1,108.25,9
20190501|2018-08-24 04:30,24,108.2,108.3,108.15,108.25,24
20190501|2018-08-24 05:00,24,108.05,108.05,107.95,108,18
20190501|2018-08-24 05:30,24,107.95,108.25,107.95,108.15,10
20190501|2018-08-24 06:00,24,108.3,108.3,108.1,108.1,22
20190501|2018-08-24 06:30,24,108.25,108.25,108.05,108.1,7
20190501|2018-08-24 07:00,24,108,109.15,108,109.15,68
20190501|2018-08-24 07:30,24,109.2,109.35,109,109.15,278
20190501|2018-08-24 08:00,24,109.35,109.95,109.35,109.35,180
20190501|2018-08-24 08:30,24,109.35,109.75,109.2,109.25,136
20190501|2018-08-24 09:00,24,109.15,110.1,109.05,110.05,105
20190501|2018-08-24 09:30,24,110.2,111.05,110.2,110.85,351
20190501|2018-08-24 10:00,24,110.7,110.85,110.4,110.45,97
20190501|2018-08-24 10:30,24,110.45,110.85,110.15,110.2,128
20190501|2018-08-24 11:00,24,110.2,110.25,109.55,109.65,32
20190501|2018-08-24 11:30,24,109.75,110.1,109.3,109.3,217
20190501|2018-08-24 12:00,24,109.3,110.5,109.3,110.35,264
20190501|2018-08-27 06:30,27,110.55,111.8,110.55,111.4,194
20190501|2018-08-27 07:00,27,111.7,112,111.65,111.9,111
20190501|2018-08-27 07:30,27,111.75,111.75,110.6,110.8,151
20190501|2018-08-27 08:00,27,110.95,111.55,110.9,111.55,71
20190501|2018-08-27 08:30,27,111.55,111.95,111.5,111.6,29
20190501|2018-08-27 09:00,27,111.65,111.8,111.3,111.75,46
20190501|2018-08-27 09:30,27,111.7,112.35,111.7,112.1,273
20190501|2018-08-27 10:00,27,112.2,112.35,112.05,112.3,327
20190501|2018-08-27 10:30,27,112.25,112.55,111.6,111.75,77
20190501|2018-08-27 11:00,27,111.8,111.8,111.35,111.35,26
20190501|2018-08-27 11:30,27,111.55,111.7,111.35,111.4,74
20190501|2018-08-27 12:00,27,111.5,111.5,111.15,111.15,39
20190501|2018-08-28 03:00,28,111.05,111.65,111,111.65,16
20190501|2018-08-28 03:30,28,111.85,111.85,111.85,111.85,15
20190501|2018-08-28 04:00,28,111.75,112.05,111.75,112.05,7
20190501|2018-08-28 04:30,28,112.05,112.1,112.05,112.1,5
20190501|2018-08-28 05:00,28,111.95,111.95,111.9,111.95,4
20190501|2018-08-28 05:30,28,111.8,111.9,111.8,111.9,7
20190501|2018-08-28 06:00,28,111.9,112,111.9,111.9,22
20190501|2018-08-28 06:30,28,111.85,111.85,111.35,111.65,40
20190501|2018-08-28 07:00,28,111.55,111.8,111.2,111.2,42
20190501|2018-08-28 07:30,28,111.15,111.75,111.15,111.6,17
20190501|2018-08-28 08:00,28,111.75,111.75,109.1,109.35,231
20190501|2018-08-28 08:30,28,109.6,109.95,109.55,109.7,123
20190501|2018-08-28 09:00,28,109.75,109.8,108.75,109.2,274
20190501|2018-08-28 09:30,28,109.15,109.2,108.85,109.05,82
20190501|2018-08-28 10:00,28,109.25,109.5,109.25,109.25,60
20190501|2018-08-28 10:30,28,109.15,109.15,108.85,109,51
20190501|2018-08-28 11:00,28,109,109.05,108.85,108.85,37
20190501|2018-08-28 11:30,28,108.95,109.05,108.45,108.5,128
20190501|2018-08-28 12:00,28,108.7,108.95,108.6,108.9,83
20190501|2018-08-29 03:00,29,109.2,109.2,108.75,109,47
20190501|2018-08-29 03:30,29,109.05,109.05,108.95,108.95,9
20190501|2018-08-29 04:00,29,109,109.1,109,109.1,11
20190501|2018-08-29 04:30,29,108.95,108.95,108.4,108.5,24
20190501|2018-08-29 05:00,29,108.6,108.6,108.55,108.55,3
20190501|2018-08-29 05:30,29,108.85,109.1,108.85,109,8
20190501|2018-08-29 06:00,29,109,109,108.8,108.8,6
20190501|2018-08-29 06:30,29,109.05,109.25,108.55,108.55,152
20190501|2018-08-29 07:00,29,108.5,108.95,108.5,108.65,81
20190501|2018-08-29 07:30,29,108.5,109.1,108.5,108.95,21
20190501|2018-08-29 08:00,29,108.95,109.95,108.95,109.35,103
20190501|2018-08-29 08:30,29,109.15,109.4,109.1,109.4,18
20190501|2018-08-29 09:00,29,109.65,109.75,109.25,109.25,9
20190501|2018-08-29 09:30,29,109,109,108.65,108.75,69
20190501|2018-08-29 10:00,29,108.8,108.85,108.75,108.85,15
20190501|2018-08-29 10:30,29,109.1,109.35,109.1,109.35,34
20190501|2018-08-29 11:00,29,109.4,109.7,109.35,109.5,167
20190501|2018-08-29 11:30,29,109.35,109.4,109.25,109.25,5
20190501|2018-08-29 12:00,29,109.05,109.05,108.55,108.6,130
20190501|2018-08-30 03:00,30,108.85,108.85,108.5,108.7,27
20190501|2018-08-30 03:30,30,108.7,108.75,108.5,108.5,22
20190501|2018-08-30 04:00,30,108.5,108.5,108.2,108.35,106
20190501|2018-08-30 04:30,30,108.35,108.55,108.35,108.5,57
20190501|2018-08-30 05:00,30,108.55,108.55,108.4,108.45,3
20190501|2018-08-30 06:00,30,108.5,108.5,108.45,108.5,5
20190501|2018-08-30 06:30,30,108.6,108.6,108.45,108.45,5
20190501|2018-08-30 07:00,30,108.3,108.35,107.9,108.35,30
20190501|2018-08-30 07:30,30,107.85,107.9,107.45,107.45,80
20190501|2018-08-30 08:00,30,107.5,108,107.5,107.95,225
20190501|2018-08-30 08:30,30,107.95,107.95,107.5,107.5,39
20190501|2018-08-30 09:00,30,107.35,107.65,107.3,107.65,36
20190501|2018-08-30 09:30,30,107.5,107.6,107.2,107.6,29
20190501|2018-08-30 10:00,30,107.35,107.4,107.2,107.25,12
20190501|2018-08-30 10:30,30,107.15,107.15,107,107,78
20190501|2018-08-30 11:00,30,106.9,106.95,106.4,106.95,461
20190501|2018-08-30 11:30,30,107.05,108.2,107.05,108.15,268
20190501|2018-08-30 12:00,30,108.05,108.65,107.9,108.4,151
20190501|2018-08-31 03:00,31,108.4,108.55,108.35,108.55,20
20190501|2018-08-31 03:30,31,108.6,108.7,108.45,108.45,42
20190501|2018-08-31 04:00,31,108.4,108.5,108.3,108.3,18
20190501|2018-08-31 04:30,31,108.45,108.6,108.4,108.45,12
20190501|2018-08-31 05:00,31,108.6,108.95,108.55,108.55,18
20190501|2018-08-31 05:30,31,108.85,108.85,108.85,108.85,1
20190501|2018-08-31 06:00,31,108.6,108.6,108.6,108.6,1
20190501|2018-08-31 06:30,31,108.75,108.75,108,108,57
20190501|2018-08-31 07:00,31,108.1,108.15,107.2,107.8,220
20190501|2018-08-31 07:30,31,107.85,107.9,107.35,107.9,66
20190501|2018-08-31 08:00,31,107.85,108.2,107.7,108.2,64
20190501|2018-08-31 08:30,31,108.3,108.3,107.85,108,76
20190501|2018-08-31 09:00,31,108,108.5,108,108.3,66
20190501|2018-08-31 09:30,31,108.3,108.4,107.55,107.65,22
20190501|2018-08-31 10:00,31,107.75,107.75,107.15,107.3,27
20190501|2018-08-31 10:30,31,107.3,107.35,107,107.05,43
20190501|2018-08-31 11:00,31,107.2,107.4,107.2,107.3,47
20190501|2018-08-31 11:30,31,107.05,108.1,107.05,108.1,44
20190501|2018-08-31 12:00,31,107.95,108.45,106.95,107.05,146
20190501|2018-09-04 03:00,4,107.1,107.1,106.4,106.7,67
20190501|2018-09-04 03:30,4,106.9,107.15,106.9,106.95,146
20190501|2018-09-04 04:00,4,106.95,107.05,106.9,106.95,88
20190501|2018-09-04 04:30,4,107.05,107.05,106.9,106.9,34
20190501|2018-09-04 05:00,4,106.85,106.95,106.8,106.9,97
20190501|2018-09-04 05:30,4,106.95,106.95,106.65,106.65,5
20190501|2018-09-04 06:00,4,106.5,106.5,106.25,106.3,58
20190501|2018-09-04 06:30,4,106.35,106.45,106.05,106.05,166
20190501|2018-09-04 07:00,4,106.1,106.3,105.65,106.3,160
20190501|2018-09-04 07:30,4,106.4,106.4,105.85,106,99
20190501|2018-09-04 08:00,4,106.05,106.35,105.25,105.4,400
20190501|2018-09-04 08:30,4,105.1,105.3,104.45,105.1,430
20190501|2018-09-04 09:00,4,105.05,105.45,105,105.2,128
20190501|2018-09-04 09:30,4,105.2,107.55,105.2,107.15,340
20190501|2018-09-04 10:00,4,107.15,107.45,106.75,107.1,102
20190501|2018-09-04 10:30,4,107.15,107.35,106.75,106.75,55
20190501|2018-09-04 11:00,4,106.85,106.95,106.55,106.75,37
20190501|2018-09-04 11:30,4,106.85,106.9,106.75,106.75,43
20190501|2018-09-04 12:00,4,106.85,107.3,106.85,107.05,39
20190501|2018-09-05 03:00,5,107.3,107.35,107.05,107.3,74
20190501|2018-09-05 03:30,5,107.4,108.25,107.4,107.8,34
20190501|2018-09-05 04:00,5,107.9,108.05,107.85,107.85,16
20190501|2018-09-05 04:30,5,107.75,107.75,107.75,107.75,4
20190501|2018-09-05 05:30,5,107.6,107.6,107.6,107.6,3
20190501|2018-09-05 06:00,5,107.75,107.8,107.65,107.65,11
20190501|2018-09-05 06:30,5,107.75,107.75,107.55,107.55,4
20190501|2018-09-05 07:00,5,108,108,107.2,107.3,54
20190501|2018-09-05 07:30,5,107.4,107.95,107.4,107.95,92
20190501|2018-09-05 08:00,5,107.85,108.65,107.85,108.05,146
20190501|2018-09-05 08:30,5,108.05,108.25,107.85,107.9,42
20190501|2018-09-05 09:00,5,108,108.4,108,108.3,64
20190501|2018-09-05 09:30,5,108.5,108.85,108.45,108.75,74
20190501|2018-09-05 10:00,5,108.75,108.85,108.3,108.4,89
20190501|2018-09-05 10:30,5,108.4,108.65,108.4,108.65,23
20190501|2018-09-05 11:00,5,108.55,108.7,108.45,108.7,11
20190501|2018-09-05 11:30,5,108.8,109.2,108.8,108.85,59
20190501|2018-09-05 12:00,5,108.85,109.55,108.85,109.05,198
20190501|2018-09-06 03:00,6,109.45,109.75,109.05,109.05,43
20190501|2018-09-06 03:30,6,109.15,109.35,109.05,109.35,26
20190501|2018-09-06 04:00,6,109.2,109.65,109.15,109.45,24
20190501|2018-09-06 05:00,6,109.25,109.25,109.2,109.2,10
20190501|2018-09-06 06:00,6,108.85,108.85,108.8,108.8,4
20190501|2018-09-06 06:30,6,108.95,108.95,108.7,108.7,32
20190501|2018-09-06 07:00,6,108.6,109.05,108.6,108.95,72
20190501|2018-09-06 07:30,6,108.9,108.9,108,108.2,53
20190501|2018-09-06 08:00,6,108.15,108.2,107.8,107.9,26
20190501|2018-09-06 08:30,6,108.25,108.85,108.25,108.5,75
20190501|2018-09-06 09:00,6,108.7,108.7,107.9,108.1,63
20190501|2018-09-06 09:30,6,108.15,108.4,108.15,108.25,20
20190501|2018-09-06 10:00,6,108.3,108.3,107.85,108.15,66
20190501|2018-09-06 10:30,6,108.1,108.2,107.9,108.15,15
20190501|2018-09-06 11:00,6,108.1,108.2,108.05,108.2,15
20190501|2018-09-06 11:30,6,108.2,108.2,108.05,108.05,16
20190501|2018-09-06 12:00,6,108.05,108.1,107.75,107.8,141
20190501|2018-09-07 03:00,7,108.8,108.8,108.7,108.75,61
20190501|2018-09-07 03:30,7,108.45,108.55,108.45,108.55,25
20190501|2018-09-07 04:00,7,108.8,108.8,108.8,108.8,1
20190501|2018-09-07 04:30,7,108.9,108.9,108.85,108.85,3
20190501|2018-09-07 05:00,7,108.95,108.95,108.9,108.9,2
20190501|2018-09-07 05:30,7,108.7,109.1,108.7,109.05,13
20190501|2018-09-07 06:00,7,109.15,109.4,109.1,109.25,59
20190501|2018-09-07 06:30,7,109.05,109.1,108.95,109.1,20
20190501|2018-09-07 07:00,7,108.9,109.15,108.8,109.15,16
20190501|2018-09-07 07:30,7,108.8,108.8,108.2,108.6,18
20190501|2018-09-07 08:00,7,108.3,108.6,107.85,107.95,44
20190501|2018-09-07 08:30,7,107.7,107.75,106.85,107.75,78
20190501|2018-09-07 09:00,7,107.9,108.25,107.9,108.25,47
20190501|2018-09-07 09:30,7,108.4,108.8,108.4,108.6,39
20190501|2018-09-07 10:00,7,108.7,108.7,108.1,108.25,70
20190501|2018-09-07 10:30,7,108.3,108.65,108.3,108.5,75
20190501|2018-09-07 11:00,7,108.5,108.5,107.95,108.05,21
20190501|2018-09-07 11:30,7,107.95,108.25,107.85,108.25,9
20190501|2018-09-07 12:00,7,108.3,108.3,108.05,108.25,19
20190501|2018-09-10 03:00,10,108,108.45,107.95,108.45,41
20190501|2018-09-10 03:30,10,108.7,108.7,108.45,108.45,3
20190501|2018-09-10 04:00,10,108.2,108.5,108.2,108.5,7
20190501|2018-09-10 05:00,10,108.35,108.35,108.25,108.25,2
20190501|2018-09-10 05:30,10,108.25,108.25,108.25,108.25,3
20190501|2018-09-10 06:00,10,108.35,108.35,108.35,108.35,2
20190501|2018-09-10 06:30,10,108.35,108.35,108.1,108.25,3
20190501|2018-09-10 07:00,10,108.15,108.6,108.15,108.5,21
20190501|2018-09-10 07:30,10,108.55,108.85,108.25,108.4,94
20190501|2018-09-10 08:00,10,108.7,108.9,108.4,108.65,81
20190501|2018-09-10 08:30,10,108.3,108.55,108.2,108.45,20
20190501|2018-09-10 09:00,10,108.45,108.45,108.25,108.4,32
20190501|2018-09-10 09:30,10,107.75,108.2,107.75,107.75,32
20190501|2018-09-10 10:00,10,107.65,107.9,107.65,107.75,76
20190501|2018-09-10 10:30,10,107.75,107.75,107.4,107.45,22
20190501|2018-09-10 11:00,10,107.2,107.35,106.95,107.1,56
20190501|2018-09-10 11:30,10,107.1,107.15,106.95,107.05,67
20190501|2018-09-10 12:00,10,107.25,107.3,106.9,107.2,116
20190501|2018-09-11 03:00,11,107.2,107.3,107.05,107.3,34
20190501|2018-09-11 03:30,11,107.3,107.3,107.3,107.3,9
20190501|2018-09-11 04:00,11,107.05,107.1,107.05,107.1,16
20190501|2018-09-11 04:30,11,106.85,106.9,106.85,106.9,4
20190501|2018-09-11 05:00,11,107.2,107.25,107.2,107.25,10
20190501|2018-09-11 05:30,11,107.25,107.25,107.25,107.25,2
20190501|2018-09-11 06:00,11,107.3,107.3,106.95,107.05,98
20190501|2018-09-11 06:30,11,107.1,107.1,107.1,107.1,3
20190501|2018-09-11 07:00,11,106.9,106.9,106.5,106.5,83
20190501|2018-09-11 07:30,11,106.45,107,106.45,106.8,79
20190501|2018-09-11 08:00,11,106.8,107.6,106.75,107.2,66
20190501|2018-09-11 08:30,11,107.05,107.2,106.9,106.9,41
20190501|2018-09-11 09:00,11,106.8,106.9,106.75,106.75,34
20190501|2018-09-11 09:30,11,106.55,106.55,106.25,106.4,75
20190501|2018-09-11 10:00,11,106.4,106.4,106,106.35,79
20190501|2018-09-11 10:30,11,106.35,106.35,106.1,106.1,27
20190501|2018-09-11 11:00,11,106.3,106.5,106.25,106.25,17
20190501|2018-09-11 11:30,11,106.35,106.4,106.2,106.25,43
20190501|2018-09-11 12:00,11,106.2,106.3,106.2,106.2,24
20190501|2018-09-12 03:00,12,106.3,106.65,106.25,106.25,150
20190501|2018-09-12 03:30,12,106.35,106.35,106.25,106.25,7
20190501|2018-09-12 04:00,12,106.25,106.25,106.2,106.2,6
20190501|2018-09-12 04:30,12,106.1,106.1,106.1,106.1,12
20190501|2018-09-12 05:00,12,106.15,106.25,106.15,106.15,9
20190501|2018-09-12 05:30,12,106.1,106.15,106.05,106.15,25
20190501|2018-09-12 06:00,12,106.1,106.15,106.05,106.05,25
20190501|2018-09-12 06:30,12,106.05,106.4,105.95,106.4,71
20190501|2018-09-12 07:00,12,106.45,106.55,106.15,106.45,83
20190501|2018-09-12 07:30,12,106.5,107.25,106.5,107.05,185
20190501|2018-09-12 08:00,12,107.2,108,107.15,107.6,148
20190501|2018-09-12 08:30,12,107.5,107.8,107.45,107.7,90
20190501|2018-09-12 09:00,12,107.75,108.05,107.5,108.05,16
20190501|2018-09-12 09:30,12,107.9,108.45,107.9,108.15,30
20190501|2018-09-12 10:00,12,108.35,108.45,108.3,108.35,19
20190501|2018-09-12 10:30,12,108.35,108.55,108,108,56
20190501|2018-09-12 11:00,12,108,108,107.75,107.8,31
20190501|2018-09-12 11:30,12,108,108.2,107.8,107.85,59
20190501|2018-09-12 12:00,12,107.85,108.1,107.65,108.1,156
20190501|2018-09-13 03:00,13,107.85,108.05,107.45,107.95,16
20190501|2018-09-13 03:30,13,108.1,108.1,107.95,108,21
20190501|2018-09-13 04:00,13,107.85,107.85,107.65,107.7,13
20190501|2018-09-13 05:00,13,107.8,108.15,107.8,108.05,134
20190501|2018-09-13 05:30,13,108,108.05,107.95,108,7
20190501|2018-09-13 06:00,13,108,108,107.95,107.95,15
20190501|2018-09-13 06:30,13,108.1,108.15,108,108,49
20190501|2018-09-13 07:00,13,107.6,107.65,107.15,107.2,111
20190501|2018-09-13 07:30,13,107.3,107.5,106.95,107.45,44
20190501|2018-09-13 08:00,13,107.1,107.15,106.8,106.95,44
20190501|2018-09-13 08:30,13,107,107.2,107,107.2,11
20190501|2018-09-13 09:00,13,106.6,106.7,106.45,106.5,36
20190501|2018-09-13 09:30,13,106.55,106.6,106.15,106.25,38
20190501|2018-09-13 10:00,13,106.5,106.65,106.5,106.65,50
20190501|2018-09-13 10:30,13,106.5,106.5,106.35,106.35,15
20190501|2018-09-13 11:00,13,106.45,106.65,106.35,106.65,6
20190501|2018-09-13 11:30,13,106.45,106.6,106.3,106.3,36
20190501|2018-09-13 12:00,13,106.3,106.55,106.2,106.35,87
20190501|2018-09-14 03:00,14,106.5,106.5,105.95,105.95,54
20190501|2018-09-14 03:30,14,106.1,106.15,106.1,106.15,38
20190501|2018-09-14 04:00,14,106.15,106.15,105.95,105.95,43
20190501|2018-09-14 04:30,14,105.95,106,105.95,106,7
20190501|2018-09-14 05:00,14,106.2,106.4,106.2,106.3,13
20190501|2018-09-14 05:30,14,106.3,106.35,106.25,106.3,6
20190501|2018-09-14 06:00,14,106.45,106.55,106.45,106.55,8
20190501|2018-09-14 06:30,14,106.55,106.55,106.3,106.3,3
20190501|2018-09-14 07:00,14,106.25,106.55,106,106.3,102
20190501|2018-09-14 07:30,14,106,106,105.5,105.6,506
20190501|2018-09-14 08:00,14,105.6,106.1,105.6,106.05,25
20190501|2018-09-14 08:30,14,106.15,106.2,105.85,105.85,38
20190501|2018-09-14 09:00,14,105.85,105.85,105.65,105.65,14
20190501|2018-09-14 09:30,14,105.7,105.85,105.65,105.8,47
20190501|2018-09-14 10:00,14,105.8,105.95,105.65,105.8,113
20190501|2018-09-14 10:30,14,105.75,105.85,105.55,105.7,30
20190501|2018-09-14 11:00,14,105.7,105.7,105.6,105.65,49
20190501|2018-09-14 11:30,14,105.6,105.8,105.6,105.8,17
20190501|2018-09-14 12:00,14,105.65,105.8,105.3,105.7,228
20190501|2018-09-17 03:00,17,105.35,105.6,105.25,105.3,54
20190501|2018-09-17 03:30,17,105.25,105.25,105,105.05,86
20190501|2018-09-17 04:00,17,105.05,105.15,105.05,105.1,10
20190501|2018-09-17 04:30,17,105.15,105.15,105.15,105.15,11
20190501|2018-09-17 05:00,17,105.15,105.15,105.05,105.05,20
20190501|2018-09-17 05:30,17,105,105.05,104.9,104.95,50
20190501|2018-09-17 06:00,17,104.95,105,104.75,105,60
20190501|2018-09-17 06:30,17,105.05,105.05,104.6,104.7,81
20190501|2018-09-17 07:00,17,104.65,104.7,104.1,104.25,420
20190501|2018-09-17 07:30,17,104.2,104.65,103.9,104.6,225
20190501|2018-09-17 08:00,17,104.4,105.05,104.3,105,114
20190501|2018-09-17 08:30,17,105,105.05,104.45,104.5,139
20190501|2018-09-17 09:00,17,104.4,104.8,104.3,104.8,114
20190501|2018-09-17 09:30,17,104.35,104.45,103.85,103.9,64
20190501|2018-09-17 10:00,17,103.95,104.1,103.8,104.1,137
20190501|2018-09-17 10:30,17,104.1,104.15,103.8,104.1,154
20190501|2018-09-17 11:00,17,104.15,104.2,103.9,103.9,144
20190501|2018-09-17 11:30,17,103.9,104.05,103.75,103.75,205
20190501|2018-09-17 12:00,17,103.75,103.75,103,103,397
20190501|2018-09-18 03:00,18,103.15,103.3,103,103.3,59
20190501|2018-09-18 03:30,18,103.3,103.3,102.55,103.1,52
20190501|2018-09-18 04:00,18,103.15,103.45,103.15,103.3,53
20190501|2018-09-18 04:30,18,103.3,103.4,103.3,103.4,5
20190501|2018-09-18 05:00,18,103.5,103.55,103.4,103.55,14
20190501|2018-09-18 05:30,18,103.5,103.6,103.5,103.5,35
20190501|2018-09-18 06:00,18,103.55,103.55,103.4,103.5,25
20190501|2018-09-18 06:30,18,103.7,104,103.65,103.9,76
20190501|2018-09-18 07:00,18,103.7,103.7,103.15,103.35,57
20190501|2018-09-18 07:30,18,103.65,103.8,103.3,103.55,50
20190501|2018-09-18 08:00,18,103.5,103.55,102.7,102.9,221
20190501|2018-09-18 08:30,18,102.6,102.75,102.35,102.7,171
20190501|2018-09-18 09:00,18,102.6,102.6,101.7,101.95,452
20190501|2018-09-18 09:30,18,101.9,101.95,101.1,101.25,454
20190501|2018-09-18 10:00,18,101.2,101.3,101,101.3,121
20190501|2018-09-18 10:30,18,101.2,102.15,101.2,102.15,171
20190501|2018-09-18 11:00,18,101.85,102.95,101.75,102.4,101
20190501|2018-09-18 11:30,18,102.35,102.35,101.9,102.05,68
20190501|2018-09-18 12:00,18,102.05,102.05,101.2,101.7,177
20190501|2018-09-19 03:00,19,102,102.4,101.7,102.05,90
20190501|2018-09-19 03:30,19,101.95,102.5,101.8,102.15,50
20190501|2018-09-19 04:00,19,102.25,102.25,102.1,102.1,15
20190501|2018-09-19 04:30,19,101.95,101.95,101.95,101.95,10
20190501|2018-09-19 05:00,19,102,102,101.9,101.9,3
20190501|2018-09-19 05:30,19,101.9,101.9,101.3,101.55,116
20190501|2018-09-19 06:00,19,101.55,101.55,101.1,101.4,64
20190501|2018-09-19 06:30,19,101.5,101.5,101.2,101.2,19
20190501|2018-09-19 07:00,19,101.3,101.7,101.25,101.4,21
20190501|2018-09-19 07:30,19,101.4,101.75,101.4,101.7,12
20190501|2018-09-19 08:00,19,101.75,101.75,101.6,101.6,19
20190501|2018-09-19 08:30,19,101.8,102.05,101.6,101.8,29
20190501|2018-09-19 09:00,19,101.8,101.8,101.65,101.75,10
20190501|2018-09-19 09:30,19,101.9,102.45,101.9,102.3,64
20190501|2018-09-19 10:00,19,102.15,102.55,102.15,102.45,51
20190501|2018-09-19 10:30,19,102.35,102.65,102.05,102.15,19
20190501|2018-09-19 11:00,19,102.1,102.45,102,102.45,31
20190501|2018-09-19 11:30,19,102.45,102.85,102.45,102.65,35
20190501|2018-09-19 12:00,19,102.85,102.85,102.1,102.25,50
20190501|2018-09-20 03:00,20,102.55,102.7,102.45,102.65,16
20190501|2018-09-20 03:30,20,102.75,102.85,102.6,102.6,30
20190501|2018-09-20 04:00,20,102.6,102.6,102.55,102.55,7
20190501|2018-09-20 04:30,20,102.6,102.7,102.6,102.7,7
20190501|2018-09-20 05:00,20,102.5,102.5,102.45,102.45,6
20190501|2018-09-20 05:30,20,102.7,103,102.7,103,8
20190501|2018-09-20 06:30,20,103.2,103.45,103.2,103.45,23
20190501|2018-09-20 07:00,20,103.3,103.4,102.65,102.95,50
20190501|2018-09-20 07:30,20,102.9,102.95,102.5,102.9,61
20190501|2018-09-20 08:00,20,103,103,102.55,103,28
20190501|2018-09-20 08:30,20,103.1,104.6,103.1,104.1,79
20190501|2018-09-20 09:00,20,104,104.1,103.6,103.75,95
20190501|2018-09-20 09:30,20,103.75,104.6,103.75,104.6,123
20190501|2018-09-20 10:00,20,104.6,105.15,104.6,104.9,64
20190501|2018-09-20 10:30,20,104.95,105.45,104.9,105.4,93
20190501|2018-09-20 11:00,20,105.5,106.05,105.3,105.75,142
20190501|2018-09-20 11:30,20,105.75,106.1,105.75,105.95,86
20190501|2018-09-20 12:00,20,106,106.4,104.95,104.95,229
20190501|2018-09-21 03:00,21,105.3,105.45,104.95,105.3,137
20190501|2018-09-21 03:30,21,105.2,105.65,105.1,105.55,155
20190501|2018-09-21 04:00,21,105.55,105.7,105.5,105.7,65
20190501|2018-09-21 04:30,21,105.6,105.8,105.5,105.8,71
20190501|2018-09-21 05:00,21,105.75,105.8,105.7,105.7,5
20190501|2018-09-21 05:30,21,105.5,105.5,105.5,105.5,58
20190501|2018-09-21 06:00,21,105.55,105.65,105.55,105.65,5
20190501|2018-09-21 06:30,21,105.7,105.7,105.5,105.55,27
20190501|2018-09-21 07:00,21,105.8,106.2,105.7,106,254
20190501|2018-09-21 07:30,21,106.2,106.45,105.2,105.35,430
20190501|2018-09-21 08:00,21,105.55,105.6,105.2,105.3,131
20190501|2018-09-21 08:30,21,105.35,105.95,105.35,105.7,43
20190501|2018-09-21 09:00,21,105.55,106,105.55,105.85,28
20190501|2018-09-21 09:30,21,105.7,105.8,105.35,105.4,38
20190501|2018-09-21 10:00,21,105.3,105.45,104.95,105.05,73
20190501|2018-09-21 10:30,21,105,105,104.2,104.8,164
20190501|2018-09-21 11:00,21,104.85,105.2,104.8,105.1,63
20190501|2018-09-21 11:30,21,105.1,105.55,105.05,105.5,21
20190501|2018-09-21 12:00,21,105.65,105.95,105.4,105.4,125
20190501|2018-09-24 03:00,24,105.55,105.55,105.2,105.55,32
20190501|2018-09-24 04:00,24,105.4,105.4,105.25,105.25,24
20190501|2018-09-24 04:30,24,105.4,105.4,105.4,105.4,7
20190501|2018-09-24 05:00,24,105.45,105.5,105.4,105.5,4
20190501|2018-09-24 05:30,24,105.2,105.25,105.2,105.25,4
20190501|2018-09-24 06:30,24,105.45,105.85,105.3,105.7,56
20190501|2018-09-24 07:00,24,105.75,105.75,104.7,104.85,86
20190501|2018-09-24 07:30,24,104.75,104.95,104.55,104.85,57
20190501|2018-09-24 08:00,24,104.8,105.35,104.7,105.1,46
20190501|2018-09-24 08:30,24,105.2,105.25,104.75,104.75,36
20190501|2018-09-24 09:00,24,104.8,105.55,104.75,105.45,60
20190501|2018-09-24 09:30,24,105.05,105.1,105,105,11
20190501|2018-09-24 10:00,24,105.15,105.5,104.95,105.25,73
20190501|2018-09-24 10:30,24,105.15,105.2,104.95,105.05,35
20190501|2018-09-24 11:00,24,104.95,105.05,104.75,105.05,85
20190501|2018-09-24 11:30,24,105.1,105.3,104.85,104.85,30
20190501|2018-09-24 12:00,24,104.9,104.9,103.7,103.8,144
20190501|2018-09-25 03:00,25,103.8,103.8,103.25,103.4,72
20190501|2018-09-25 03:30,25,103.45,103.65,103.45,103.65,5
20190501|2018-09-25 04:00,25,103.5,103.5,103.35,103.45,30
20190501|2018-09-25 04:30,25,103.5,103.5,103.4,103.4,12
20190501|2018-09-25 05:00,25,103.4,103.5,103.4,103.5,20
20190501|2018-09-25 05:30,25,103.5,103.5,103.3,103.3,8
20190501|2018-09-25 06:00,25,103.25,103.3,103.2,103.2,20
20190501|2018-09-25 06:30,25,103.15,103.4,103.05,103.2,48
20190501|2018-09-25 07:00,25,103.25,103.3,102.9,102.9,106
20190501|2018-09-25 07:30,25,102.95,103,102.45,103,136
20190501|2018-09-25 08:00,25,103,103.05,102.85,103,26
20190501|2018-09-25 08:30,25,102.9,102.9,102.8,102.8,23
20190501|2018-09-25 09:00,25,103,103.8,102.9,103.55,138
20190501|2018-09-25 09:30,25,103.45,103.8,103.4,103.6,66
20190501|2018-09-25 10:00,25,103.6,103.6,103.35,103.5,26
20190501|2018-09-25 10:30,25,103.55,103.7,103.45,103.7,27
20190501|2018-09-25 11:00,25,103.65,103.7,103.4,103.4,14
20190501|2018-09-25 11:30,25,103.45,103.45,102.95,103.1,9
20190501|2018-09-25 12:00,25,103.1,103.2,102.85,102.9,119
20190501|2018-09-26 03:00,26,103.25,103.4,103.2,103.25,87
20190501|2018-09-26 03:30,26,103.25,103.25,103.1,103.15,26
20190501|2018-09-26 04:00,26,103.1,103.2,102.9,103.15,30
20190501|2018-09-26 04:30,26,103.15,103.2,103.15,103.15,43
20190501|2018-09-26 05:00,26,103.15,103.4,103.15,103.4,23
20190501|2018-09-26 05:30,26,103.25,103.3,103.15,103.15,130
20190501|2018-09-26 06:00,26,103.15,103.2,102.95,103,52
20190501|2018-09-26 06:30,26,103,103,103,103,5
20190501|2018-09-26 07:00,26,102.65,102.75,102.5,102.65,16
20190501|2018-09-26 07:30,26,102.85,103.35,102.85,103.1,15
20190501|2018-09-26 08:00,26,103.05,103.35,102.95,103.35,13
20190501|2018-09-26 08:30,26,103.1,103.65,103.05,103.4,31
20190501|2018-09-26 09:00,26,103.45,104,103.25,103.95,50
20190501|2018-09-26 09:30,26,104,104.15,103.75,103.8,67
20190501|2018-09-26 10:00,26,104.15,104.3,104.1,104.25,46
20190501|2018-09-26 10:30,26,104.25,104.4,104.05,104.35,87
20190501|2018-09-26 11:00,26,104.25,104.3,103.9,104,66
20190501|2018-09-26 11:30,26,104,104,103.75,103.8,19
20190501|2018-09-26 12:00,26,103.9,104,103.35,103.55,144
20190501|2018-09-27 03:00,27,103.45,103.45,103.2,103.3,44
20190501|2018-09-27 03:30,27,103.25,103.25,103.2,103.25,30
20190501|2018-09-27 04:00,27,103.25,103.4,103.25,103.4,2
20190501|2018-09-27 04:30,27,103.4,103.4,103.35,103.35,12
20190501|2018-09-27 05:00,27,103.35,103.35,103.35,103.35,2
20190501|2018-09-27 05:30,27,103.35,103.35,103.35,103.35,1
20190501|2018-09-27 06:00,27,103.55,103.55,103.45,103.45,23
20190501|2018-09-27 06:30,27,103.7,103.8,103.35,103.35,9
20190501|2018-09-27 07:00,27,103.2,103.25,102.85,103.05,100
20190501|2018-09-27 07:30,27,102.9,103.1,102.7,102.7,110
20190501|2018-09-27 08:00,27,102.75,103.2,102.75,103.2,65
20190501|2018-09-27 08:30,27,103.2,103.6,103.2,103.3,103
20190501|2018-09-27 09:00,27,103.3,104.7,103.2,104.7,95
20190501|2018-09-27 09:30,27,104.8,105.05,104.45,104.95,186
20190501|2018-09-27 10:00,27,104.9,104.95,104.55,104.65,29
20190501|2018-09-27 10:30,27,104.75,104.85,104.6,104.65,74
20190501|2018-09-27 11:00,27,104.65,104.65,104.55,104.55,24
20190501|2018-09-27 11:30,27,104.75,105.15,104.7,105.15,80
20190501|2018-09-27 12:00,27,105.3,105.3,104.8,104.95,47
20190501|2018-09-28 03:00,28,104.8,105.45,104.8,105.4,28
20190501|2018-09-28 03:30,28,105.5,105.55,105.4,105.4,15
20190501|2018-09-28 04:00,28,105.4,105.6,105.4,105.6,41
20190501|2018-09-28 04:30,28,105.6,105.7,105.5,105.55,70
20190501|2018-09-28 05:00,28,105.55,105.55,104.65,104.7,65
20190501|2018-09-28 05:30,28,104.65,105,104.55,105,100
20190501|2018-09-28 06:00,28,104.9,105.15,104.9,105.15,27
20190501|2018-09-28 06:30,28,105.1,105.2,105.05,105.2,7
20190501|2018-09-28 07:00,28,105.2,105.35,104.85,104.85,65
20190501|2018-09-28 07:30,28,104.8,105.3,104.5,105.3,126
20190501|2018-09-28 08:00,28,105.3,105.4,105.1,105.1,65
20190501|2018-09-28 08:30,28,105.3,106.85,105.3,106.75,322
20190501|2018-09-28 09:00,28,106.85,107.45,106.85,107.2,366
20190501|2018-09-28 09:30,28,107.2,108.25,107.15,108.15,209
20190501|2018-09-28 10:00,28,108.2,108.7,108,108.2,204
20190501|2018-09-28 10:30,28,108.25,108.75,108.2,108.55,132
20190501|2018-09-28 11:00,28,108.6,109.2,108.55,108.95,218
20190501|2018-09-28 11:30,28,108.85,109.05,108.45,108.5,131
20190501|2018-09-28 12:00,28,108.25,108.4,107.95,108.2,125
20190501|2018-10-01 03:00,1,107.95,108.15,107.8,108.15,35
20190501|2018-10-01 03:30,1,108.15,108.25,107.9,107.9,16
20190501|2018-10-01 04:00,1,107.9,108.4,107.9,108.4,3
20190501|2018-10-01 04:30,1,108.35,108.65,108.35,108.6,15
20190501|2018-10-01 05:00,1,108.7,109.25,108.7,109.2,49
20190501|2018-10-01 05:30,1,108.85,108.85,108.85,108.85,12
20190501|2018-10-01 06:00,1,108.8,108.8,108.45,108.45,31
20190501|2018-10-01 06:30,1,108.4,108.5,107.95,107.95,20
20190501|2018-10-01 07:00,1,108.4,108.7,107.5,107.7,146
20190501|2018-10-01 07:30,1,107.65,108.3,107.25,107.75,134
20190501|2018-10-01 08:00,1,107.7,108.4,107.5,108.4,238
20190501|2018-10-01 08:30,1,108.6,109.05,108.5,108.85,93
20190501|2018-10-01 09:00,1,108.75,108.75,107.85,108.15,48
20190501|2018-10-01 09:30,1,107.9,108.1,107.7,108.1,51
20190501|2018-10-01 10:00,1,107.95,108.15,107.7,108.1,202
20190501|2018-10-01 10:30,1,108.15,108.35,107.75,107.75,34
20190501|2018-10-01 11:00,1,107.7,108.25,107.7,108.2,37
20190501|2018-10-01 11:30,1,108.2,108.5,108.2,108.45,60
20190501|2018-10-01 12:00,1,108.4,108.4,107.65,107.9,210
20190501|2018-10-02 03:00,2,107.95,107.95,107.65,107.9,17
20190501|2018-10-02 03:30,2,107.75,107.75,107.6,107.6,6
20190501|2018-10-02 04:00,2,107.4,107.4,106.85,107.3,65
20190501|2018-10-02 04:30,2,107.3,107.35,107.3,107.35,2
20190501|2018-10-02 05:00,2,107.5,107.75,107.5,107.75,11
20190501|2018-10-02 05:30,2,107.75,107.95,107.65,107.65,28
20190501|2018-10-02 06:00,2,107.7,107.95,107.7,107.9,3
20190501|2018-10-02 06:30,2,108.1,108.25,107.95,107.95,7
20190501|2018-10-02 07:00,2,108.3,110.45,108.25,110.1,273
20190501|2018-10-02 07:30,2,110.15,110.35,109.65,109.95,138
20190501|2018-10-02 08:00,2,110.1,111.25,110.1,111,164
20190501|2018-10-02 08:30,2,111.15,111.55,110.85,111.45,133
20190501|2018-10-02 09:00,2,111.6,112.1,111.1,111.1,225
20190501|2018-10-02 09:30,2,111.25,112.1,111.15,112,146
20190501|2018-10-02 10:00,2,112.05,112.9,111.9,112.9,146
20190501|2018-10-02 10:30,2,112.8,113,112.65,112.8,138
20190501|2018-10-02 11:00,2,112.75,113.25,112.5,113.1,191
20190501|2018-10-02 11:30,2,113.1,113.65,113.1,113.5,159
20190501|2018-10-02 12:00,2,113.4,113.9,112.9,113.75,565
20190501|2018-10-03 03:00,3,113.4,113.85,113.1,113.85,81
20190501|2018-10-03 03:30,3,113.9,113.9,113.8,113.8,19
20190501|2018-10-03 04:00,3,113.55,113.55,113.25,113.35,37
20190501|2018-10-03 04:30,3,113.6,113.7,113.5,113.5,9
20190501|2018-10-03 05:00,3,113.4,113.5,113.4,113.4,10
20190501|2018-10-03 05:30,3,113.65,113.8,113.5,113.65,79
20190501|2018-10-03 06:00,3,113.7,114.15,113.55,113.95,65
20190501|2018-10-03 06:30,3,113.95,114.7,113.95,114.65,120
20190501|2018-10-03 07:00,3,114.65,115.5,114.65,115.15,368
20190501|2018-10-03 07:30,3,115.1,115.8,114.45,115.6,136
20190501|2018-10-03 08:00,3,115.65,115.9,115.4,115.6,182
20190501|2018-10-03 08:30,3,115.75,116.45,114.95,114.95,324
20190501|2018-10-03 09:00,3,115.05,115.35,114.85,115.05,59
20190501|2018-10-03 09:30,3,115,115.05,113.2,113.8,142
20190501|2018-10-03 10:00,3,114.1,114.35,113.8,114.05,60
20190501|2018-10-03 10:30,3,114.15,114.3,113.6,113.8,71
20190501|2018-10-03 11:00,3,113.9,114.2,112.55,112.55,116
20190501|2018-10-03 11:30,3,112.65,113.5,112.45,113.25,113
20190501|2018-10-03 12:00,3,113.3,113.35,112.25,112.35,258
20190501|2018-10-04 03:00,4,112.4,112.4,111.45,111.45,32
20190501|2018-10-04 03:30,4,111.55,111.55,111,111,127
20190501|2018-10-04 04:00,4,111,111.75,111,111.75,25
20190501|2018-10-04 04:30,4,111.6,111.6,111.55,111.6,12
20190501|2018-10-04 05:00,4,111.95,111.95,111.85,111.9,7
20190501|2018-10-04 05:30,4,112.05,112.1,111.8,111.8,15
20190501|2018-10-04 06:00,4,111.6,111.6,111,111,20
20190501|2018-10-04 06:30,4,110.75,111.65,110.7,111.65,47
20190501|2018-10-04 07:00,4,111.65,112.5,111.6,111.75,125
20190501|2018-10-04 07:30,4,111.8,114,111.8,113.6,168
20190501|2018-10-04 08:00,4,113.65,114.2,113.05,113.05,144
20190501|2018-10-04 08:30,4,113.2,113.95,113,113.7,57
20190501|2018-10-04 09:00,4,113.6,113.95,113.6,113.6,77
20190501|2018-10-04 09:30,4,113.65,114.25,113.65,114.2,72
20190501|2018-10-04 10:00,4,114.1,114.55,113.55,113.55,146
20190501|2018-10-04 10:30,4,113.6,113.9,113.5,113.6,71
20190501|2018-10-04 11:00,4,113.7,113.85,112.65,112.65,46
20190501|2018-10-04 11:30,4,113.05,113.5,113,113.5,66
20190501|2018-10-04 12:00,4,113.55,113.65,112.5,112.6,134
20190501|2018-10-05 03:00,5,112.9,113.65,112.7,113.15,27
20190501|2018-10-05 03:30,5,113.15,113.15,113.05,113.05,17
20190501|2018-10-05 04:00,5,113.55,113.55,113.55,113.55,6
20190501|2018-10-05 05:00,5,113.6,113.9,113.6,113.7,15
20190501|2018-10-05 05:30,5,113.65,113.65,113.55,113.6,7
20190501|2018-10-05 06:00,5,113.7,113.85,113.65,113.65,22
20190501|2018-10-05 06:30,5,113.6,113.85,113.55,113.55,111
20190501|2018-10-05 07:00,5,113.65,114.7,113.65,114.3,139
20190501|2018-10-05 07:30,5,114.5,114.6,114.05,114.6,164
20190501|2018-10-05 08:00,5,114.65,115.2,114.65,114.8,195
20190501|2018-10-05 08:30,5,114.65,114.65,113.9,113.9,132
20190501|2018-10-05 09:00,5,114.1,114.3,113.8,114.25,81
20190501|2018-10-05 09:30,5,114.15,114.4,113.6,114.3,164
20190501|2018-10-05 10:00,5,114.3,114.6,114.15,114.35,130
20190501|2018-10-05 10:30,5,114.3,114.65,114.25,114.5,90
20190501|2018-10-05 11:00,5,114.55,114.8,114.4,114.6,119
20190501|2018-10-05 11:30,5,114.75,115,114.5,114.55,45
20190501|2018-10-05 12:00,5,114.4,114.95,114.2,114.95,350
20190501|2018-10-08 03:00,8,115.95,117.8,115.95,117.05,271
20190501|2018-10-08 03:30,8,117,117,116.35,116.85,48
20190501|2018-10-08 04:00,8,116.85,116.85,116.55,116.8,9
20190501|2018-10-08 04:30,8,116.9,117.15,116.85,117.1,24
20190501|2018-10-08 05:30,8,117,117.05,116.95,117.05,9
20190501|2018-10-08 06:00,8,117.1,117.2,117.1,117.15,4
20190501|2018-10-08 06:30,8,117.4,118.05,117.4,118.05,61
20190501|2018-10-08 07:00,8,118,118.5,117.65,118,323
20190501|2018-10-08 07:30,8,118,118.8,117.95,118.7,127
20190501|2018-10-08 08:00,8,118.45,118.6,117.5,117.55,275
20190501|2018-10-08 08:30,8,117.5,118.1,117.5,117.95,150
20190501|2018-10-08 09:00,8,117.85,117.85,117,117.5,115
20190501|2018-10-08 09:30,8,117.5,117.5,116.55,117.2,105
20190501|2018-10-08 10:00,8,117.25,117.45,116.75,116.85,77
20190501|2018-10-08 10:30,8,116.9,117.1,116.7,116.95,59
20190501|2018-10-08 11:00,8,116.95,117.45,116.95,117.45,70
20190501|2018-10-08 11:30,8,117.4,117.45,117.2,117.4,365
20190501|2018-10-08 12:00,8,117.5,117.9,117.4,117.9,238
20190501|2018-10-09 03:00,9,117.7,118.2,117.45,117.55,75
20190501|2018-10-09 03:30,9,117.45,117.95,117.4,117.75,56
20190501|2018-10-09 04:00,9,117.85,118,117.85,118,30
20190501|2018-10-09 04:30,9,117.9,118.05,117.85,118.05,85
20190501|2018-10-09 05:00,9,118.1,118.25,118,118.2,67
20190501|2018-10-09 05:30,9,118.05,118.2,118,118.2,39
20190501|2018-10-09 06:00,9,118.2,118.2,117.7,117.7,108
20190501|2018-10-09 06:30,9,117.75,117.75,117.05,117.15,46
20190501|2018-10-09 07:00,9,117.2,117.75,117.15,117.55,124
20190501|2018-10-09 07:30,9,117.75,118.15,117.6,117.8,231
20190501|2018-10-09 08:00,9,117.75,117.8,117,117.15,94
20190501|2018-10-09 08:30,9,117.15,117.5,117.1,117.3,58
20190501|2018-10-09 09:00,9,117.45,118.05,117.45,117.9,176
20190501|2018-10-09 09:30,9,118.05,118.25,117.8,117.9,129
20190501|2018-10-09 10:00,9,118.1,118.1,117.75,118,160
20190501|2018-10-09 10:30,9,118,118.2,118,118,152
20190501|2018-10-09 11:00,9,118.1,118.6,118.1,118.5,209
20190501|2018-10-09 11:30,9,118.5,118.8,118.35,118.45,305
20190501|2018-10-09 12:00,9,118.4,119.3,118.3,119.3,401
20190501|2018-10-10 03:00,10,119.45,119.9,119.3,119.35,68
20190501|2018-10-10 03:30,10,119.4,119.55,119.35,119.5,29
20190501|2018-10-10 04:00,10,119.5,119.55,119.45,119.45,13
20190501|2018-10-10 04:30,10,119.6,119.8,119.55,119.8,33
20190501|2018-10-10 05:00,10,119.8,120,119.75,119.8,102
20190501|2018-10-10 05:30,10,119.8,119.95,119.7,119.7,27
20190501|2018-10-10 06:00,10,119.65,119.7,119.5,119.5,55
20190501|2018-10-10 06:30,10,119.55,119.75,119.55,119.75,41
20190501|2018-10-10 07:00,10,119.8,120.1,119.05,119.2,249
20190501|2018-10-10 07:30,10,119.2,119.2,118.25,118.95,158
20190501|2018-10-10 08:00,10,119.15,119.55,119,119.05,93
20190501|2018-10-10 08:30,10,119.25,119.25,117.4,117.45,178
20190501|2018-10-10 09:00,10,117.35,117.75,117.05,117.25,159
20190501|2018-10-10 09:30,10,117.45,118.35,117.4,118.1,108
20190501|2018-10-10 10:00,10,118.1,118.6,117.95,118.6,81
20190501|2018-10-10 10:30,10,118.5,118.6,118.05,118.5,68
20190501|2018-10-10 11:00,10,118.6,118.9,118.5,118.7,83
20190501|2018-10-10 11:30,10,118.7,118.8,118.5,118.6,48
20190501|2018-10-10 12:00,10,118.55,118.55,117.75,117.8,390
20190501|2018-10-11 03:00,11,117.5,117.5,116.1,116.1,98
20190501|2018-10-11 03:30,11,116.05,116.35,115.85,116.35,60
20190501|2018-10-11 04:00,11,115.95,116.1,115.95,116.05,35
20190501|2018-10-11 04:30,11,116.15,116.2,116.15,116.2,17
20190501|2018-10-11 05:00,11,115.95,116.15,115.95,116.15,21
20190501|2018-10-11 05:30,11,116.05,116.35,116.05,116.05,39
20190501|2018-10-11 06:00,11,116.3,116.3,116.3,116.3,1
20190501|2018-10-11 06:30,11,116.3,116.55,116.3,116.4,23
20190501|2018-10-11 07:00,11,116.65,117.5,116.65,117.35,77
20190501|2018-10-11 07:30,11,117.5,117.85,117.1,117.1,115
20190501|2018-10-11 08:00,11,117.15,117.6,117.15,117.3,74
20190501|2018-10-11 08:30,11,117.25,117.75,117.2,117.75,84
20190501|2018-10-11 09:00,11,117.65,118.75,117.65,118.65,191
20190501|2018-10-11 09:30,11,118.65,119.4,118.65,118.9,170
20190501|2018-10-11 10:00,11,119,119,118.4,118.4,116
20190501|2018-10-11 10:30,11,118.35,119.2,118.35,119.2,212
20190501|2018-10-11 11:00,11,119.2,119.45,119,119.35,103
20190501|2018-10-11 11:30,11,119.25,119.25,118.55,118.7,72
20190501|2018-10-11 12:00,11,118.75,119.25,118.5,119.25,202
20190501|2018-10-12 03:00,12,119.25,119.8,119.25,119.5,119
20190501|2018-10-12 03:30,12,119.4,119.65,119.35,119.65,25
20190501|2018-10-12 04:00,12,119.6,119.6,119.5,119.5,9
20190501|2018-10-12 04:30,12,119.4,119.5,119.4,119.5,72
20190501|2018-10-12 05:00,12,119.4,119.55,119.4,119.45,88
20190501|2018-10-12 05:30,12,119.35,119.35,119.35,119.35,2
20190501|2018-10-12 06:00,12,119.35,119.65,119.35,119.65,23
20190501|2018-10-12 06:30,12,119.65,119.7,119.5,119.6,9
20190501|2018-10-12 07:00,12,119.65,120.05,118.65,118.8,141
20190501|2018-10-12 07:30,12,118.65,120,118.65,120,91
20190501|2018-10-12 08:00,12,119.55,120.2,119.55,120.2,42
20190501|2018-10-12 08:30,12,120.25,121.05,120.15,121.05,244
20190501|2018-10-12 09:00,12,121.05,121.1,120.5,120.8,168
20190501|2018-10-12 09:30,12,120.8,121.25,120.8,121.2,98
20190501|2018-10-12 10:00,12,121.15,121.65,121.1,121.3,222
20190501|2018-10-12 10:30,12,121.3,121.6,121.2,121.5,138
20190501|2018-10-12 11:00,12,121.5,121.95,121.35,121.8,316
20190501|2018-10-12 11:30,12,121.75,122.05,121.7,121.9,170
20190501|2018-10-12 12:00,12,121.95,122.75,121.85,122.1,530
20190501|2018-10-15 03:00,15,122.8,124.6,122.8,123.35,242
20190501|2018-10-15 03:30,15,123.45,123.65,123.25,123.4,65
20190501|2018-10-15 04:30,15,124,124,124,124,5
20190501|2018-10-15 05:00,15,124.05,124.2,124.05,124.1,5
20190501|2018-10-15 05:30,15,124.1,124.2,123.95,123.95,65
20190501|2018-10-15 06:00,15,123.75,123.95,123.75,123.95,21
20190501|2018-10-15 06:30,15,123.85,123.9,123.8,123.9,10
20190501|2018-10-15 07:00,15,124,124.15,123.4,123.5,164
20190501|2018-10-15 07:30,15,123.2,124,122.95,124,117
20190501|2018-10-15 08:00,15,123.9,124.2,123.7,124.1,93
20190501|2018-10-15 08:30,15,124.3,124.45,123.85,123.85,258
20190501|2018-10-15 09:00,15,123.85,124.3,123.25,124.3,302
20190501|2018-10-15 09:30,15,124.45,125.25,124.35,125.05,166
20190501|2018-10-15 10:00,15,125.25,125.45,124.65,124.8,171
20190501|2018-10-15 10:30,15,124.8,125.15,124.55,125.1,306
20190501|2018-10-15 11:00,15,125.05,125.35,124.85,125.3,237
20190501|2018-10-15 11:30,15,125.35,125.65,125.05,125.2,331
20190501|2018-10-15 12:00,15,125.2,125.45,125,125.05,588
20190501|2018-10-16 03:00,16,125.6,125.85,124.1,124.35,183
20190501|2018-10-16 03:30,16,124.2,124.75,123.85,124.75,55
20190501|2018-10-16 04:00,16,124.4,124.4,124,124,4
20190501|2018-10-16 04:30,16,124,124.55,124,124.55,18
20190501|2018-10-16 05:00,16,124.35,124.35,124,124.05,5
20190501|2018-10-16 05:30,16,124.15,124.15,122.9,123.45,154
20190501|2018-10-16 06:00,16,123.55,123.7,123.55,123.7,8
20190501|2018-10-16 06:30,16,124,124.25,124,124.2,10
20190501|2018-10-16 07:00,16,124.8,126,124.65,125.6,346
20190501|2018-10-16 07:30,16,125.45,125.7,124.9,125.35,90
20190501|2018-10-16 08:00,16,125.4,125.8,125.35,125.55,265
20190501|2018-10-16 08:30,16,125.65,125.9,124.4,124.45,102
20190501|2018-10-16 09:00,16,124.6,125.05,124,124.35,31
20190501|2018-10-16 09:30,16,123.85,124.5,123.7,124.5,27
20190501|2018-10-16 10:00,16,124.7,124.7,124.3,124.4,32
20190501|2018-10-16 10:30,16,124.35,124.45,124.05,124.1,29
20190501|2018-10-16 11:00,16,124.25,124.7,124.25,124.6,203
20190501|2018-10-16 11:30,16,124.55,124.65,124.45,124.5,79
20190501|2018-10-16 12:00,16,124.55,124.6,123.5,123.5,376
20190501|2018-10-17 03:00,17,123.35,123.5,123.15,123.15,51
20190501|2018-10-17 03:30,17,123.1,123.3,123.05,123.2,34
20190501|2018-10-17 04:00,17,123.25,124,123.25,124,65
20190501|2018-10-17 04:30,17,124.35,124.5,124.15,124.35,22
20190501|2018-10-17 05:00,17,124.3,124.35,124.15,124.25,17
20190501|2018-10-17 05:30,17,124.5,124.7,124.2,124.2,12
20190501|2018-10-17 06:00,17,124.25,124.25,123.7,123.95,68
20190501|2018-10-17 06:30,17,124,124.5,124,124.1,49
20190501|2018-10-17 07:00,17,124.2,124.6,123.8,124.3,150
20190501|2018-10-17 07:30,17,124.3,124.95,124.25,124.85,112
20190501|2018-10-17 08:00,17,124.95,125.45,124.9,125,242
20190501|2018-10-17 08:30,17,125.25,127,125.1,126.9,701
20190501|2018-10-17 09:00,17,126.95,127.35,126.6,127.25,414
20190501|2018-10-17 09:30,17,127.2,127.8,127,127.55,265
20190501|2018-10-17 10:00,17,127.45,128.3,127.35,128.15,485
20190501|2018-10-17 10:30,17,128.15,128.25,127.55,127.65,203
20190501|2018-10-17 11:00,17,127.65,128.1,127.65,127.75,343
20190501|2018-10-17 11:30,17,127.8,128.9,127.8,128.5,321
20190501|2018-10-17 12:00,17,128.55,129.05,128.4,128.5,617
20190501|2018-10-18 03:00,18,128.8,129.8,128.35,129.7,240
20190501|2018-10-18 03:30,18,129.7,129.75,129.2,129.65,141
20190501|2018-10-18 04:00,18,129.5,129.55,129.15,129.3,37
20190501|2018-10-18 04:30,18,129.6,129.85,129.55,129.85,6
20190501|2018-10-18 05:00,18,129.9,130.35,129.85,130.15,105
20190501|2018-10-18 05:30,18,130.15,130.35,130.05,130.05,28
20190501|2018-10-18 06:00,18,130.05,130.1,128.05,128.15,435
20190501|2018-10-18 06:30,18,128.2,129,127.1,129,251
20190501|2018-10-18 07:00,18,129.05,129.35,127.8,127.8,148
20190501|2018-10-18 07:30,18,127.8,128.6,127.65,128.1,91
20190501|2018-10-18 08:00,18,128.45,128.7,128.25,128.5,131
20190501|2018-10-18 08:30,18,129.05,129.2,128.45,128.8,120
20190501|2018-10-18 09:00,18,128.95,129.25,128.7,129.25,164
20190501|2018-10-18 09:30,18,129.3,129.5,128.75,128.85,123
20190501|2018-10-18 10:00,18,128.9,128.9,127.65,128.05,296
20190501|2018-10-18 10:30,18,128,128.35,128,128.15,69
20190501|2018-10-18 11:00,18,128.2,128.4,127.95,128.4,112
20190501|2018-10-18 11:30,18,128.45,128.75,128.35,128.5,163
20190501|2018-10-18 12:00,18,128.45,128.7,128.25,128.25,496
20190501|2018-10-19 03:00,19,128.2,128.2,127.55,127.8,93
20190501|2018-10-19 03:30,19,127.85,127.85,127.65,127.85,41
20190501|2018-10-19 04:00,19,127.95,127.95,127.45,127.7,32
20190501|2018-10-19 04:30,19,127.8,128.15,127.8,128.15,86
20190501|2018-10-19 05:00,19,128.2,128.25,128.2,128.25,4
20190501|2018-10-19 05:30,19,128.3,128.3,128.25,128.25,3
20190501|2018-10-19 06:00,19,128.2,128.3,128.2,128.3,20
20190501|2018-10-19 06:30,19,128.2,129.3,128.2,129.3,47
20190501|2018-10-19 07:00,19,129.3,131.7,129.3,131.05,566
20190501|2018-10-19 07:30,19,131.05,131.2,128.75,128.75,382
20190501|2018-10-19 08:00,19,128.6,129.05,127.15,127.85,363
20190501|2018-10-19 08:30,19,127.75,130,127.75,129.5,167
20190501|2018-10-19 09:00,19,129.5,129.95,128.9,128.95,164
20190501|2018-10-19 09:30,19,129.2,129.65,128.9,129.35,219
20190501|2018-10-19 10:00,19,129.35,129.35,128.25,128.4,70
20190501|2018-10-19 10:30,19,128.45,128.8,128.3,128.5,122
20190501|2018-10-19 11:00,19,128.45,128.45,127.7,128.4,252
20190501|2018-10-19 11:30,19,128.3,128.45,127.7,128.45,178
20190501|2018-10-19 12:00,19,128.55,129.1,127.85,128.05,311
20190501|2018-10-22 03:00,22,128.25,128.25,127.85,127.9,64
20190501|2018-10-22 03:30,22,127.7,127.7,127.25,127.6,27
20190501|2018-10-22 04:00,22,127.7,127.8,127.3,127.3,27
20190501|2018-10-22 04:30,22,127.45,127.5,126.4,126.4,128
20190501|2018-10-22 05:00,22,126.35,126.35,125.85,126.05,58
20190501|2018-10-22 05:30,22,126.25,126.85,126.25,126.8,42
20190501|2018-10-22 06:00,22,126.8,127,126.5,126.8,36
20190501|2018-10-22 06:30,22,126.95,127.2,126.9,127.2,15
20190501|2018-10-22 07:00,22,127.6,128,127.5,127.6,64
20190501|2018-10-22 07:30,22,128,128.3,127.05,127.25,94
20190501|2018-10-22 08:00,22,127.25,127.95,127.25,127.7,79
20190501|2018-10-22 08:30,22,127.55,127.95,127.35,127.8,148
20190501|2018-10-22 09:00,22,127.85,127.9,127.3,127.3,137
20190501|2018-10-22 09:30,22,127.25,127.65,126.95,127.5,155
20190501|2018-10-22 10:00,22,127.55,127.55,126.55,126.55,37
20190501|2018-10-22 10:30,22,126.75,127,126.2,126.2,40
20190501|2018-10-22 11:00,22,126.2,126.8,126,126.2,91
20190501|2018-10-22 11:30,22,126.1,126.1,124.75,124.8,312
20190501|2018-10-22 12:00,22,125,125.55,123.85,123.85,312
20190501|2018-10-23 03:00,23,124,124,122.75,123.85,94
20190501|2018-10-23 03:30,23,123.6,123.6,123.2,123.2,29
20190501|2018-10-23 04:00,23,123.15,123.45,123.15,123.45,13
20190501|2018-10-23 04:30,23,123.35,123.6,123.35,123.6,20
20190501|2018-10-23 05:00,23,123.85,124.75,123.85,124.45,36
20190501|2018-10-23 05:30,23,124.65,124.65,124,124,27
20190501|2018-10-23 06:00,23,123.9,123.9,123.8,123.9,26
20190501|2018-10-23 06:30,23,124.25,125.15,124.1,125.15,8
20190501|2018-10-23 07:00,23,124.6,125.75,124.6,125.75,302
20190501|2018-10-23 07:30,23,125.8,126.05,125.3,125.3,110
20190501|2018-10-23 08:00,23,125.25,125.55,124.7,124.9,133
20190501|2018-10-23 08:30,23,124.6,124.7,123.6,124.05,136
20190501|2018-10-23 09:00,23,124.5,124.6,123.75,124.25,136
20190501|2018-10-23 09:30,23,124.3,125.6,124.3,125.4,217
20190501|2018-10-23 10:00,23,125.3,127.15,125.25,127.05,366
20190501|2018-10-23 10:30,23,127.1,127.85,127.1,127.75,247
20190501|2018-10-23 11:00,23,127.7,127.7,126.6,126.75,157
20190501|2018-10-23 11:30,23,126.85,127.2,126.4,126.6,112
20190501|2018-10-23 12:00,23,126.6,127.65,126.6,127.65,292
20190501|2018-10-24 03:00,24,127.55,127.7,127,127.15,44
20190501|2018-10-24 03:30,24,126.8,126.8,126.35,126.75,44
20190501|2018-10-24 04:00,24,126.75,127.15,126.75,127.15,8
20190501|2018-10-24 04:30,24,126.85,126.85,126.6,126.6,56
20190501|2018-10-24 05:00,24,126.85,126.85,126.85,126.85,10
20190501|2018-10-24 05:30,24,126.9,126.9,126.9,126.9,1
20190501|2018-10-24 06:00,24,126.8,126.95,126.8,126.85,57
20190501|2018-10-24 06:30,24,127.05,129.2,127.05,128.5,200
20190501|2018-10-24 07:00,24,128.5,129.15,128.25,129,115
20190501|2018-10-24 07:30,24,129.1,130.2,129.1,129.7,212
20190501|2018-10-24 08:00,24,129.65,130,129,130,167
20190501|2018-10-24 08:30,24,129.8,130.5,129.05,129.05,119
20190501|2018-10-24 09:00,24,129,129.8,127.95,127.95,149
20190501|2018-10-24 09:30,24,127.9,127.9,127.05,127.85,166
20190501|2018-10-24 10:00,24,127.75,128,127.4,128,111
20190501|2018-10-24 10:30,24,128.3,128.35,127.6,128.25,120
20190501|2018-10-24 11:00,24,128.4,128.8,127.9,128,70
20190501|2018-10-24 11:30,24,127.95,127.95,127.35,127.35,61
20190501|2018-10-24 12:00,24,127.4,127.4,126.4,126.85,192
20190501|2018-10-25 03:00,25,126.2,126.2,125.8,126.2,47
20190501|2018-10-25 03:30,25,126.5,126.55,126.4,126.5,7
20190501|2018-10-25 04:00,25,126.55,126.55,126.45,126.5,12
20190501|2018-10-25 04:30,25,126.5,126.5,126.3,126.3,7
20190501|2018-10-25 05:00,25,126.65,127.35,126.65,126.9,43
20190501|2018-10-25 05:30,25,127.1,127.2,127.05,127.1,14
20190501|2018-10-25 06:00,25,127.05,127.3,127.05,127.1,16
20190501|2018-10-25 06:30,25,127.35,127.65,126.9,126.9,19
20190501|2018-10-25 07:00,25,127.55,128.3,127.55,128.25,93
20190501|2018-10-25 07:30,25,128.45,129,127.85,128.7,132
20190501|2018-10-25 08:00,25,129,129.2,126.75,127.3,153
20190501|2018-10-25 08:30,25,127.35,128.4,127.25,128.3,136
20190501|2018-10-25 09:00,25,128.4,128.95,128.25,128.7,179
20190501|2018-10-25 09:30,25,128.85,129.35,126.6,127.1,307
20190501|2018-10-25 10:00,25,127.4,127.6,126.8,127.6,84
20190501|2018-10-25 10:30,25,127.3,128.15,127.1,127.2,102
20190501|2018-10-25 11:00,25,127.95,128.05,127.05,127.35,46
20190501|2018-10-25 11:30,25,127.1,127.8,127.1,127.1,65
20190501|2018-10-25 12:00,25,127.1,127.7,127.1,127.6,73
20190501|2018-10-26 03:00,26,127.25,128.15,127.25,128.05,58
20190501|2018-10-26 03:30,26,128.1,128.9,128.1,128.9,78
20190501|2018-10-26 04:00,26,128.95,128.95,128.65,128.7,17
20190501|2018-10-26 04:30,26,128.5,128.6,128.35,128.5,11
20190501|2018-10-26 05:00,26,128.25,128.5,128.25,128.45,18
20190501|2018-10-26 05:30,26,128.4,128.65,128.4,128.65,18
20190501|2018-10-26 06:00,26,128.55,129,128.55,128.75,36
20190501|2018-10-26 06:30,26,128.85,128.85,127.2,127.2,397
20190501|2018-10-26 07:00,26,127.15,127.65,127.05,127.65,120
20190501|2018-10-26 07:30,26,127.55,128.8,127.45,128.45,106
20190501|2018-10-26 08:00,26,128.65,128.95,128.05,128.2,89
20190501|2018-10-26 08:30,26,128.45,128.95,128.25,128.25,111
20190501|2018-10-26 09:00,26,128.45,128.6,127.35,127.65,85
20190501|2018-10-26 09:30,26,127.75,127.9,127,127.05,181
20190501|2018-10-26 10:00,26,127.1,127.8,126.9,127.8,76
20190501|2018-10-26 10:30,26,127.7,127.95,127.6,127.95,63
20190501|2018-10-26 11:00,26,127.75,128.2,127.65,127.65,64
20190501|2018-10-26 11:30,26,127.7,127.7,127.05,127.05,68
20190501|2018-10-26 12:00,26,126.9,126.9,125.6,126.2,286
20190501|2018-10-29 04:00,29,126.6,127,126.3,126.65,168
20190501|2018-10-29 04:30,29,126.6,127,126.6,126.85,27
20190501|2018-10-29 05:00,29,127.05,127.35,126.9,127.25,23
20190501|2018-10-29 05:30,29,127.25,127.6,127.25,127.55,14
20190501|2018-10-29 06:00,29,127.55,127.6,127.55,127.6,3
20190501|2018-10-29 06:30,29,127.6,128.1,127.25,128,111
20190501|2018-10-29 07:00,29,128,128.9,127.9,128.6,287
20190501|2018-10-29 07:30,29,128.65,129,127.45,127.5,142
20190501|2018-10-29 08:00,29,127.65,128.15,126.85,127,118
20190501|2018-10-29 08:30,29,127.2,127.45,124.8,124.9,335
20190501|2018-10-29 09:00,29,124.9,125,124.25,124.55,256
20190501|2018-10-29 09:30,29,124.75,125.25,124.75,124.9,82
20190501|2018-10-29 10:00,29,124.85,125.1,124.55,124.7,66
20190501|2018-10-29 10:30,29,124.7,124.95,123.1,123.15,300
20190501|2018-10-29 11:00,29,123.05,123.1,122.1,122.15,429
20190501|2018-10-29 11:30,29,122,122,121.05,121.4,406
20190501|2018-10-29 12:00,29,121.35,121.75,120.3,120.75,377
20190501|2018-10-30 04:00,30,121.05,121.4,120.85,120.85,45
20190501|2018-10-30 04:30,30,120.9,121.1,120.7,120.95,58
20190501|2018-10-30 05:00,30,120.9,120.9,120.8,120.8,4
20190501|2018-10-30 05:30,30,120.95,121.1,120.8,120.8,21
20190501|2018-10-30 06:00,30,120.75,120.75,119.85,120.35,173
20190501|2018-10-30 06:30,30,120.15,121,120.15,120.7,12
20190501|2018-10-30 07:00,30,120.95,121.55,120.85,120.9,164
20190501|2018-10-30 07:30,30,121.2,121.45,120.55,121.45,193
20190501|2018-10-30 08:00,30,121.2,121.5,120.6,121.1,65
20190501|2018-10-30 08:30,30,120.9,121.4,120.8,121.35,121
20190501|2018-10-30 09:00,30,121.4,122.05,121.3,121.75,223
20190501|2018-10-30 09:30,30,121.8,121.8,119.95,120.85,70
20190501|2018-10-30 10:00,30,120.9,120.9,119.8,120.5,210
20190501|2018-10-30 10:30,30,120.6,121.25,120.6,120.8,183
20190501|2018-10-30 11:00,30,120.75,120.75,120,120,70
20190501|2018-10-30 11:30,30,119.95,120.5,119.9,119.95,144
20190501|2018-10-30 12:00,30,119.95,119.95,118.5,118.8,298
20190501|2018-10-31 04:00,31,118.8,119.05,118.75,118.8,52
20190501|2018-10-31 04:30,31,118.8,118.9,118.55,118.75,66
20190501|2018-10-31 05:00,31,118.75,118.75,118.6,118.6,6
20190501|2018-10-31 05:30,31,118.6,118.6,118.6,118.6,2
20190501|2018-10-31 06:00,31,118.65,119.1,118.65,119.1,70
20190501|2018-10-31 06:30,31,118.75,118.9,118.75,118.9,5
20190501|2018-10-31 07:00,31,118.95,119.1,117.85,117.9,143
20190501|2018-10-31 07:30,31,117.8,118.85,117.75,118.6,93
20190501|2018-10-31 08:00,31,118.75,119.6,118.75,119.55,128
20190501|2018-10-31 08:30,31,119.55,119.55,118.85,119,79
20190501|2018-10-31 09:00,31,118.95,118.95,118.55,118.55,17
20190501|2018-10-31 09:30,31,118.85,119.45,118.85,119.45,39
20190501|2018-10-31 10:00,31,119.3,119.45,118.9,119.15,70
20190501|2018-10-31 10:30,31,119.5,119.75,119.05,119.1,78
20190501|2018-10-31 11:00,31,119.05,119.05,118.55,118.9,37
20190501|2018-10-31 11:30,31,118.95,119.1,118.6,118.7,31
20190501|2018-10-31 12:00,31,118.65,119.4,118.65,119.15,340
20190501|2018-11-01 04:00,1,119.45,120.05,119.4,119.55,76
20190501|2018-11-01 04:30,1,119.6,119.7,119.15,119.2,22
20190501|2018-11-01 05:00,1,119.25,119.25,118.85,119.25,12
20190501|2018-11-01 05:30,1,119,119.15,119,119.15,4
20190501|2018-11-01 06:00,1,118.95,119.25,118.95,119.25,9
20190501|2018-11-01 06:30,1,119.15,119.5,119.15,119.5,11
20190501|2018-11-01 07:00,1,119.35,121.3,119.35,121.2,280
20190501|2018-11-01 07:30,1,121,121.3,120.65,121.05,114
20190501|2018-11-01 08:00,1,121.15,122.25,120.65,121.95,246
20190501|2018-11-01 08:30,1,122,122.1,121.4,121.95,241
20190501|2018-11-01 09:00,1,121.85,122.9,121.6,122.35,310
20190501|2018-11-01 09:30,1,122.4,123.7,122.3,123.3,81
20190501|2018-11-01 10:00,1,123.35,123.35,122.25,122.25,176
20190501|2018-11-01 10:30,1,122.2,122.2,121.3,122.15,128
20190501|2018-11-01 11:00,1,122.25,122.65,122.1,122.6,64
20190501|2018-11-01 11:30,1,122.55,122.95,122.35,122.9,180
20190501|2018-11-01 12:00,1,123,124.4,123,124.2,584
20190501|2018-11-02 04:00,2,124.9,126,124.85,125.1,276
20190501|2018-11-02 04:30,2,125.05,125.2,124.9,125.1,44
20190501|2018-11-02 05:00,2,125,125.15,124.8,124.9,52
20190501|2018-11-02 05:30,2,124.7,125,124.7,124.8,16
20190501|2018-11-02 06:00,2,124.8,125,124.5,124.95,78
20190501|2018-11-02 06:30,2,125,125.45,124.85,125.45,28
20190501|2018-11-02 07:00,2,125.4,125.85,124.9,125.85,139
20190501|2018-11-02 07:30,2,125.2,125.7,124.6,125.35,74
20190501|2018-11-02 08:00,2,125.45,126.75,125.05,126.65,124
20190501|2018-11-02 08:30,2,127,127.1,126.45,126.85,93
20190501|2018-11-02 09:00,2,126.85,127,126.4,126.9,118
20190501|2018-11-02 09:30,2,126.85,126.9,126.6,126.85,21
20190501|2018-11-02 10:00,2,127.15,127.55,126.75,126.8,208
20190501|2018-11-02 10:30,2,127.05,127.05,125.65,126.45,120
20190501|2018-11-02 11:00,2,126.35,126.55,125.75,125.95,31
20190501|2018-11-02 11:30,2,126.05,126.35,125.6,125.6,101
20190501|2018-11-02 12:00,2,125.8,126.65,124.5,126.15,222
20190501|2018-11-05 03:00,5,125.6,125.6,125.05,125.35,132
20190501|2018-11-05 03:30,5,125.15,125.3,124.85,125.25,64
20190501|2018-11-05 04:00,5,125.3,125.4,125.15,125.4,27
20190501|2018-11-05 04:30,5,125.4,125.4,125.3,125.35,6
20190501|2018-11-05 05:00,5,125.6,125.6,125.05,125.15,51
20190501|2018-11-05 05:30,5,125.35,125.35,124.85,124.85,5
20190501|2018-11-05 06:00,5,124.85,125.05,124.1,124.65,104
20190501|2018-11-05 06:30,5,124.3,124.7,124.15,124.55,28
20190501|2018-11-05 07:00,5,124.85,125.25,124.45,124.8,78
20190501|2018-11-05 07:30,5,124.5,124.7,123.7,124.15,84
20190501|2018-11-05 08:00,5,123.95,124.8,123.9,124.8,41
20190501|2018-11-05 08:30,5,124.95,125.35,124.4,124.5,54
20190501|2018-11-05 09:00,5,124.5,124.65,124.2,124.4,64
20190501|2018-11-05 09:30,5,124.45,124.55,123.15,123.5,168
20190501|2018-11-05 10:00,5,123.5,123.6,122.8,122.9,152
20190501|2018-11-05 10:30,5,122.8,123.5,122.7,123.3,99
20190501|2018-11-05 11:00,5,123.45,124.05,123.1,123.95,89
20190501|2018-11-05 11:30,5,123.95,124.2,123.55,123.75,52
20190501|2018-11-05 12:00,5,123.8,124.4,123.55,123.7,161
20190501|2018-11-06 03:00,6,123.4,124.25,123.4,124.15,27
20190501|2018-11-06 03:30,6,124,124.25,124,124.25,57
20190501|2018-11-06 04:00,6,124.3,124.3,124.25,124.25,11
20190501|2018-11-06 04:30,6,124.2,124.25,124.05,124.1,17
20190501|2018-11-06 05:00,6,123.9,124.1,123.7,123.7,25
20190501|2018-11-06 05:30,6,123.65,123.65,122.6,122.6,88
20190501|2018-11-06 06:00,6,122.6,123.3,122.45,122.9,114
20190501|2018-11-06 06:30,6,122.9,123.1,122.65,122.7,36
20190501|2018-11-06 07:00,6,122.85,123.15,122.7,123,150
20190501|2018-11-06 07:30,6,123.05,123.55,122.9,123.5,186
20190501|2018-11-06 08:00,6,123.6,123.8,123.25,123.7,202
20190501|2018-11-06 08:30,6,123.55,123.6,121.15,121.5,292
20190501|2018-11-06 09:00,6,121.45,121.55,120.85,121.5,175
20190501|2018-11-06 09:30,6,121.5,121.7,121.25,121.45,99
20190501|2018-11-06 10:00,6,121.55,122.2,121.45,121.5,96
20190501|2018-11-06 10:30,6,121.45,121.5,121.1,121.1,45
20190501|2018-11-06 11:00,6,121.2,121.45,120.65,121.1,64
20190501|2018-11-06 11:30,6,121,121.55,121,121.2,105
20190501|2018-11-06 12:00,6,121,121.2,120.4,120.6,215
20190501|2018-11-07 03:00,7,121,121.8,121,121.7,72
20190501|2018-11-07 03:30,7,121.35,121.7,121.35,121.65,19
20190501|2018-11-07 04:00,7,121.65,121.7,121.5,121.6,23
20190501|2018-11-07 04:30,7,121.4,121.8,121.35,121.8,8
20190501|2018-11-07 05:00,7,121.8,121.8,121.65,121.65,5
20190501|2018-11-07 05:30,7,121.75,121.75,121.15,121.2,22
20190501|2018-11-07 06:00,7,121.6,121.75,121,121.25,71
20190501|2018-11-07 06:30,7,121.05,121.7,121.05,121.3,20
20190501|2018-11-07 07:00,7,121.35,121.5,120.85,121.25,152
20190501|2018-11-07 07:30,7,121.3,121.4,120.6,121.1,46
20190501|2018-11-07 08:00,7,121.1,121.8,121.05,121.8,82
20190501|2018-11-07 08:30,7,121.8,121.8,120.8,121.25,55
20190501|2018-11-07 09:00,7,121.4,121.6,121.1,121.5,39
20190501|2018-11-07 09:30,7,121.6,122.35,121.6,122.2,133
20190501|2018-11-07 10:00,7,122.25,122.5,121.85,122,44
20190501|2018-11-07 10:30,7,121.9,121.95,121.6,121.6,64
20190501|2018-11-07 11:00,7,121.8,122.15,121.8,122,59
20190501|2018-11-07 11:30,7,122,122.1,121.7,121.8,77
20190501|2018-11-07 12:00,7,121.9,122.45,121.9,122.4,175
20190501|2018-11-08 03:00,8,122.15,122.25,121.75,121.9,14
20190501|2018-11-08 03:30,8,121.7,121.7,121.55,121.65,18
20190501|2018-11-08 04:00,8,121.55,121.65,121.55,121.6,18
20190501|2018-11-08 04:30,8,121.55,121.55,121.55,121.55,2
20190501|2018-11-08 05:00,8,121.35,121.35,121.35,121.35,3
20190501|2018-11-08 05:30,8,121.6,121.75,121.55,121.65,19
20190501|2018-11-08 06:00,8,121.75,121.8,121.6,121.8,8
20190501|2018-11-08 06:30,8,121.7,122.05,121.7,122.05,31
20190501|2018-11-08 07:00,8,121.85,123.9,121.85,123.3,258
20190501|2018-11-08 07:30,8,123.3,123.6,122.5,122.85,113
20190501|2018-11-08 08:00,8,122.85,123.3,122.65,123.05,72
20190501|2018-11-08 08:30,8,123.15,124.45,123.15,123.55,85
20190501|2018-11-08 09:00,8,123.5,123.65,123.2,123.65,23
20190501|2018-11-08 09:30,8,123.85,124.2,123.6,124.2,49
20190501|2018-11-08 10:00,8,124.1,124.1,122.95,122.95,71
20190501|2018-11-08 10:30,8,123.15,123.35,123,123.05,53
20190501|2018-11-08 11:00,8,123.05,123.05,122.05,122.65,130
20190501|2018-11-08 11:30,8,122.5,123.1,122.25,122.75,53
20190501|2018-11-08 12:00,8,122.75,123.3,122.45,122.85,171
20190501|2018-11-09 03:00,9,122.75,122.75,122.3,122.45,57
20190501|2018-11-09 04:00,9,122.7,122.7,122.3,122.3,30
20190501|2018-11-09 04:30,9,122.3,122.35,122.3,122.3,8
20190501|2018-11-09 05:00,9,122.05,122.25,122,122.25,15
20190501|2018-11-09 06:00,9,122.4,122.45,121.6,121.6,102
20190501|2018-11-09 06:30,9,121.6,122.4,121.6,122.25,53
20190501|2018-11-09 07:00,9,121.95,122.15,121.55,122.15,85
20190501|2018-11-09 07:30,9,122.05,122.05,121.4,121.45,93
20190501|2018-11-09 08:00,9,121.25,121.65,120.95,121.25,113
20190501|2018-11-09 08:30,9,121.05,121.25,120.55,120.55,93
20190501|2018-11-09 09:00,9,120.65,121.35,120.65,120.8,329
20190501|2018-11-09 09:30,9,120.75,121.25,120.7,120.7,324
20190501|2018-11-09 10:00,9,120.85,121.1,120.7,120.75,389
20190501|2018-11-09 10:30,9,120.8,120.8,120.6,120.6,22
20190501|2018-11-09 11:00,9,120.5,120.75,120.35,120.6,28
20190501|2018-11-09 11:30,9,120.75,121.05,120.7,120.95,31
20190501|2018-11-09 12:00,9,120.75,120.9,120.3,120.45,183
20190501|2018-11-12 03:00,12,120.4,120.4,119.55,119.8,54
20190501|2018-11-12 03:30,12,119.9,120.15,119.9,120.15,10
20190501|2018-11-12 04:00,12,119.85,119.9,119.75,119.75,7
20190501|2018-11-12 04:30,12,119.7,119.7,119.35,119.4,14
20190501|2018-11-12 05:00,12,119.4,119.4,119.15,119.4,28
20190501|2018-11-12 05:30,12,119.45,119.45,119.1,119.3,67
20190501|2018-11-12 06:00,12,119.3,119.8,119.3,119.8,33
20190501|2018-11-12 06:30,12,119.65,120.05,119.65,120.05,10
20190501|2018-11-12 07:00,12,119.8,119.9,118.75,118.8,144
20190501|2018-11-12 07:30,12,118.85,118.85,117.75,118,239
20190501|2018-11-12 08:00,12,117.9,118.35,117.9,118.05,87
20190501|2018-11-12 08:30,12,118.05,118.05,117.2,117.25,135
20190501|2018-11-12 09:00,12,117.2,117.45,117,117.35,119
20190501|2018-11-12 09:30,12,117.3,117.65,117.25,117.65,191
20190501|2018-11-12 10:00,12,117.65,117.8,117.3,117.7,89
20190501|2018-11-12 10:30,12,117.3,117.6,117.1,117.1,34
20190501|2018-11-12 11:00,12,116.85,117.2,116.6,117.2,189
20190501|2018-11-12 11:30,12,117.05,117.05,116.55,116.65,33
20190501|2018-11-12 12:00,12,116.75,117.1,116.4,116.6,258
20190501|2018-11-13 03:00,13,116.95,116.95,116.3,116.6,124
20190501|2018-11-13 03:30,13,116.65,117,116.65,116.75,77
20190501|2018-11-13 04:00,13,116.6,116.7,116.4,116.4,47
20190501|2018-11-13 04:30,13,116.4,116.4,116.15,116.15,75
20190501|2018-11-13 05:00,13,116.45,116.45,116.2,116.3,31
20190501|2018-11-13 05:30,13,116.5,116.6,116.4,116.6,20
20190501|2018-11-13 06:00,13,116.7,116.7,116.4,116.55,56
20190501|2018-11-13 06:30,13,116.55,116.6,116.05,116.05,52
20190501|2018-11-13 07:00,13,116.1,116.65,115.95,116.45,281
20190501|2018-11-13 07:30,13,116.55,116.55,115.75,115.95,249
20190501|2018-11-13 08:00,13,115.95,116.3,115.95,116.2,246
20190501|2018-11-13 08:30,13,116.15,116.2,115.45,115.5,327
20190501|2018-11-13 09:00,13,115.4,115.4,114.8,115.05,311
20190501|2018-11-13 09:30,13,115.05,115.25,114.8,115.25,193
20190501|2018-11-13 10:00,13,115.35,115.45,114.25,114.25,232
20190501|2018-11-13 10:30,13,114.25,114.6,114.05,114.55,336
20190501|2018-11-13 11:00,13,114.55,115.2,114.5,115.05,354
20190501|2018-11-13 11:30,13,114.95,114.95,114.4,114.4,208
20190501|2018-11-13 12:00,13,114.4,115.85,114.35,115.6,266
20190501|2018-11-14 03:00,14,115.65,116.45,115.4,116.1,122
20190501|2018-11-14 03:30,14,116.15,116.15,115.85,116.05,22
20190501|2018-11-14 04:00,14,115.95,116.1,115.9,115.95,33
20190501|2018-11-14 04:30,14,116,116,115.6,115.7,25
20190501|2018-11-14 05:00,14,115.65,115.65,115.35,115.4,47
20190501|2018-11-14 05:30,14,115.55,116.15,115.5,116.1,46
20190501|2018-11-14 06:00,14,115.85,116.05,115.7,115.9,47
20190501|2018-11-14 06:30,14,115.9,115.9,115.6,115.9,79
20190501|2018-11-14 07:00,14,115.95,116.05,115.15,115.95,173
20190501|2018-11-14 07:30,14,115.95,117.7,115.9,117.2,314
20190501|2018-11-14 08:00,14,117.25,119.15,116.95,118.5,304
20190501|2018-11-14 08:30,14,118.3,119.3,118.1,119.1,141
20190501|2018-11-14 09:00,14,119.1,119.1,118.45,118.8,127
20190501|2018-11-14 09:30,14,118.85,119.05,118.05,118.4,279
20190501|2018-11-14 10:00,14,118.35,118.45,118,118,100
20190501|2018-11-14 10:30,14,118.15,118.15,117.45,117.45,53
20190501|2018-11-14 11:00,14,117.45,117.95,117.25,117.95,31
20190501|2018-11-14 11:30,14,117.9,118,117.25,117.6,35
20190501|2018-11-14 12:00,14,117.55,119.25,117.55,119.1,289
20190501|2018-11-15 03:00,15,119.05,119.65,119,119.65,66
20190501|2018-11-15 03:30,15,119.55,119.55,118.5,118.8,87
20190501|2018-11-15 04:00,15,118.7,118.7,118.5,118.6,18
20190501|2018-11-15 04:30,15,118.75,118.95,118.75,118.95,4
20190501|2018-11-15 05:00,15,118.8,118.85,118.55,118.85,83
20190501|2018-11-15 05:30,15,118.85,119,118.65,118.75,12
20190501|2018-11-15 06:00,15,118.9,118.95,118.7,118.95,21
20190501|2018-11-15 06:30,15,119.05,119.1,118.7,118.75,7
20190501|2018-11-15 07:00,15,119,119.9,118.8,119.9,90
20190501|2018-11-15 07:30,15,119.85,119.85,118,118.3,109
20190501|2018-11-15 08:00,15,118.45,118.9,118.1,118.85,114
20190501|2018-11-15 08:30,15,118.8,118.8,118.15,118.2,107
20190501|2018-11-15 09:00,15,118.2,118.45,116.95,117.9,234
20190501|2018-11-15 09:30,15,117.75,117.95,117.1,117.1,179
20190501|2018-11-15 10:00,15,117.15,117.15,115.6,116.55,222
20190501|2018-11-15 10:30,15,116.5,116.6,116,116.4,72
20190501|2018-11-15 11:00,15,116.4,117.05,116.15,117.05,67
20190501|2018-11-15 11:30,15,117.05,117.05,116.4,117,86
20190501|2018-11-15 12:00,15,116.95,117.35,116.25,116.4,160
20190501|2018-11-16 03:00,16,116.65,116.8,116.45,116.6,32
20190501|2018-11-16 03:30,16,116.75,116.8,116.5,116.65,12
20190501|2018-11-16 04:00,16,116.65,116.7,116.45,116.7,17
20190501|2018-11-16 04:30,16,116.6,116.7,116.45,116.5,12
20190501|2018-11-16 05:00,16,116.55,116.9,116.55,116.9,10
20190501|2018-11-16 05:30,16,116.95,117.55,116.95,117.5,33
20190501|2018-11-16 06:00,16,117.4,117.4,117.05,117.3,10
20190501|2018-11-16 06:30,16,117.5,117.75,117.5,117.6,8
20190501|2018-11-16 07:00,16,117.6,117.6,117.05,117.2,52
20190501|2018-11-16 07:30,16,117.25,117.5,116.85,117.5,46
20190501|2018-11-16 08:00,16,117.65,118.4,117.65,118.3,58
20190501|2018-11-16 08:30,16,118.3,118.3,117.75,117.95,55
20190501|2018-11-16 09:00,16,117.85,118.35,117.6,118.35,58
20190501|2018-11-16 09:30,16,118.4,118.4,117.2,117.95,88
20190501|2018-11-16 10:00,16,118,118.05,117.7,117.75,72
20190501|2018-11-16 10:30,16,117.7,117.75,117.25,117.55,53
20190501|2018-11-16 11:00,16,117.4,118,117.4,118,40
20190501|2018-11-16 11:30,16,118.1,119.05,118.1,118.8,160
20190501|2018-11-16 12:00,16,118.8,119.4,118.8,119.05,276
20190501|2018-11-19 03:00,19,119.2,119.2,118.6,119.05,44
20190501|2018-11-19 03:30,19,118.9,118.95,118.7,118.95,19
20190501|2018-11-19 04:00,19,118.9,119,118.75,119,17
20190501|2018-11-19 04:30,19,119.15,119.15,118.95,118.95,8
20190501|2018-11-19 05:00,19,118.95,119.65,118.5,119.55,68
20190501|2018-11-19 05:30,19,119.7,119.8,118.7,118.7,73
20190501|2018-11-19 06:00,19,118.7,118.7,117.85,118.1,83
20190501|2018-11-19 06:30,19,118,118.1,117.6,118.05,79
20190501|2018-11-19 07:00,19,118.15,119.1,118.05,119.1,87
20190501|2018-11-19 07:30,19,119.1,119.1,118.4,118.45,45
20190501|2018-11-19 08:00,19,118.2,118.25,117.8,118.1,57
20190501|2018-11-19 08:30,19,118.15,118.15,116.05,116.45,238
20190501|2018-11-19 09:00,19,116.3,116.9,116.05,116.55,145
20190501|2018-11-19 09:30,19,116.7,117.25,116.45,117,63
20190501|2018-11-19 10:00,19,117.1,117.4,117,117.35,78
20190501|2018-11-19 10:30,19,117.35,117.4,116.8,116.95,90
20190501|2018-11-19 11:00,19,116.8,116.9,116.55,116.85,94
20190501|2018-11-19 11:30,19,116.85,118.65,116.7,118.5,289
20190501|2018-11-19 12:00,19,118.3,119.5,118.1,119,425
20190501|2018-11-20 03:00,20,118.8,119.05,118.45,118.55,113
20190501|2018-11-20 03:30,20,118.45,118.8,118.45,118.65,35
20190501|2018-11-20 04:00,20,118.75,118.95,118.5,118.95,6
20190501|2018-11-20 04:30,20,119.1,119.1,119.05,119.1,3
20190501|2018-11-20 05:00,20,119.15,119.15,118.95,118.95,4
20190501|2018-11-20 05:30,20,118.85,118.85,118.3,118.45,33
20190501|2018-11-20 06:00,20,118.35,119.1,118.35,118.9,23
20190501|2018-11-20 06:30,20,119.05,119.05,118.6,118.65,8
20190501|2018-11-20 07:00,20,118.7,119.6,118.7,119.15,117
20190501|2018-11-20 07:30,20,119.25,119.4,118.3,118.45,102
20190501|2018-11-20 08:00,20,118.5,118.6,118.05,118.45,30
20190501|2018-11-20 08:30,20,118.45,118.8,118.15,118.15,65
20190501|2018-11-20 09:00,20,118.05,118.05,117.25,117.75,108
20190501|2018-11-20 09:30,20,117.7,118.9,117.7,118.65,119
20190501|2018-11-20 10:00,20,118.65,118.7,118.1,118.3,451
20190501|2018-11-20 10:30,20,118.25,118.45,118.1,118.4,215
20190501|2018-11-20 11:00,20,118.45,118.65,118.1,118.55,317
20190501|2018-11-20 11:30,20,118.5,118.5,118.15,118.25,68
20190501|2018-11-20 12:00,20,118.2,118.25,117.6,117.8,50
20190501|2018-11-21 03:00,21,118.2,118.2,117.9,118.1,22
20190501|2018-11-21 03:30,21,118.05,118.05,117.8,118.05,7
20190501|2018-11-21 04:00,21,118.05,118.05,117.95,117.95,15
20190501|2018-11-21 04:30,21,118,118,117.95,117.95,2
20190501|2018-11-21 05:00,21,117.95,118.2,117.95,118.2,7
20190501|2018-11-21 05:30,21,117.85,117.9,117.85,117.9,3
20190501|2018-11-21 06:00,21,117.6,117.6,117.15,117.15,38
20190501|2018-11-21 06:30,21,117.25,117.55,117.25,117.55,4
20190501|2018-11-21 07:00,21,117.35,117.4,116.9,117.25,89
20190501|2018-11-21 07:30,21,117.35,117.35,116.7,117.15,55
20190501|2018-11-21 08:00,21,117.15,117.3,116.55,116.6,75
20190501|2018-11-21 08:30,21,116.5,116.65,116.25,116.65,50
20190501|2018-11-21 09:00,21,116.85,117,116.75,116.9,24
20190501|2018-11-21 09:30,21,116.7,116.9,116.65,116.8,37
20190501|2018-11-21 10:00,21,116.75,117.5,116.65,117.3,27
20190501|2018-11-21 10:30,21,117.3,117.5,117.15,117.25,46
20190501|2018-11-21 11:00,21,117.1,117.2,116.95,117.1,32
20190501|2018-11-21 11:30,21,116.9,117.1,116.85,116.85,42
20190501|2018-11-21 12:00,21,116.85,117.1,116.5,116.7,120
20190501|2018-11-23 03:00,23,116.55,116.55,116.15,116.3,49
20190501|2018-11-23 03:30,23,116.15,116.2,116.15,116.2,12
20190501|2018-11-23 04:00,23,116.3,116.3,116.15,116.2,24
20190501|2018-11-23 04:30,23,116.05,116.05,115.6,115.65,38
20190501|2018-11-23 05:00,23,115.6,115.75,115.55,115.55,20
20190501|2018-11-23 05:30,23,115.55,115.7,115.55,115.7,13
20190501|2018-11-23 06:00,23,115.65,116.35,115.65,116.15,25
20190501|2018-11-23 06:30,23,115.85,115.9,115.65,115.75,32
20190501|2018-11-23 07:00,23,115.55,115.55,114.4,114.4,288
20190501|2018-11-23 07:30,23,114.4,114.6,114.05,114.05,365
20190501|2018-11-23 08:00,23,114.1,114.1,113.25,113.55,518
20190501|2018-11-23 08:30,23,113.5,114.15,113.3,113.95,196
20190501|2018-11-23 09:00,23,114,114.75,113.95,114.65,179
20190501|2018-11-23 09:30,23,114.65,114.65,114.15,114.15,100
20190501|2018-11-23 10:00,23,114.15,114.45,114.05,114.35,102
20190501|2018-11-23 10:30,23,114.25,114.35,114.1,114.25,78
20190501|2018-11-23 11:00,23,114.3,114.55,114.15,114.15,84
20190501|2018-11-23 11:30,23,114.1,114.25,114.05,114.25,60
20190501|2018-11-23 12:00,23,114.1,114.15,113.65,114,178
20190501|2018-11-26 03:00,26,113.95,114.35,113.75,113.8,52
20190501|2018-11-26 03:30,26,113.7,114.45,113.7,114.45,44
20190501|2018-11-26 04:00,26,114.55,114.55,114.35,114.5,17
20190501|2018-11-26 04:30,26,114.5,114.5,114.2,114.25,17
20190501|2018-11-26 05:00,26,114.4,114.55,114.35,114.45,13
20190501|2018-11-26 05:30,26,114.5,114.55,114.3,114.4,12
20190501|2018-11-26 06:00,26,114.25,114.35,114.15,114.15,27
20190501|2018-11-26 06:30,26,114.2,114.6,114.15,114.35,50
20190501|2018-11-26 07:00,26,114.45,114.55,114,114.15,95
20190501|2018-11-26 07:30,26,114,114.1,113.15,113.15,331
20190501|2018-11-26 08:00,26,113.1,113.55,113.05,113.4,152
20190501|2018-11-26 08:30,26,113.5,113.65,113.2,113.2,100
20190501|2018-11-26 09:00,26,113.25,113.45,113,113.3,202
20190501|2018-11-26 09:30,26,113.4,113.4,113.1,113.2,63
20190501|2018-11-26 10:00,26,113.2,113.2,112.7,113.1,92
20190501|2018-11-26 10:30,26,113.05,113.35,112.8,113.3,98
20190501|2018-11-26 11:00,26,113.25,113.45,113,113.15,109
20190501|2018-11-26 11:30,26,112.95,113.2,112.75,112.95,264
20190501|2018-11-26 12:00,26,112.9,114.3,112.7,114.3,113
20190501|2018-11-27 03:00,27,113.25,113.7,113.25,113.45,100
20190501|2018-11-27 03:30,27,113.45,113.65,113.35,113.35,80
20190501|2018-11-27 04:00,27,113.45,113.8,113.45,113.8,9
20190501|2018-11-27 04:30,27,113.8,114.15,113.8,114.1,14
20190501|2018-11-27 05:00,27,113.95,114.2,113.85,114.2,8
20190501|2018-11-27 05:30,27,114.2,115.45,114.15,115.15,46
20190501|2018-11-27 06:00,27,115.15,115.2,114.85,115,14
20190501|2018-11-27 06:30,27,115.05,115.4,114.8,114.8,94
20190501|2018-11-27 07:00,27,115,115.3,114.35,114.35,115
20190501|2018-11-27 07:30,27,114.35,115.1,114.35,114.7,154
20190501|2018-11-27 08:00,27,114.75,116.75,114.75,116.35,360
20190501|2018-11-27 08:30,27,116.35,116.5,115.95,116.05,212
20190501|2018-11-27 09:00,27,116.1,116.25,115.8,115.85,101
20190501|2018-11-27 09:30,27,116.1,116.85,116.05,116.85,143
20190501|2018-11-27 10:00,27,116.9,117.1,116.55,116.8,195
20190501|2018-11-27 10:30,27,116.8,116.8,116.25,116.25,102
20190501|2018-11-27 11:00,27,116.2,116.45,115.7,115.85,146
20190501|2018-11-27 11:30,27,116.05,116.05,115.65,115.8,61
20190501|2018-11-27 12:00,27,115.8,116.3,115.75,116.2,233
20190501|2018-11-28 03:00,28,116.2,116.7,116.2,116.7,21
20190501|2018-11-28 03:30,28,116.5,116.5,116.2,116.25,12
20190501|2018-11-28 04:00,28,116.2,116.2,115.95,115.95,21
20190501|2018-11-28 04:30,28,116,116,115.85,115.85,4
20190501|2018-11-28 05:00,28,115.85,116.3,115.85,115.95,33
20190501|2018-11-28 05:30,28,116.1,116.1,115.7,116.1,29
20190501|2018-11-28 06:00,28,116.25,116.25,116,116,7
20190501|2018-11-28 06:30,28,116.1,116.4,115.95,116.4,40
20190501|2018-11-28 07:00,28,116.25,116.65,116.1,116.1,63
20190501|2018-11-28 07:30,28,116.1,116.3,115.2,115.45,127
20190501|2018-11-28 08:00,28,115.15,115.3,114.65,115.3,85
20190501|2018-11-28 08:30,28,115.35,115.5,114.3,114.65,124
20190501|2018-11-28 09:00,28,114.6,115.2,114.55,115.05,70
20190501|2018-11-28 09:30,28,114.95,115.55,114.95,115.25,40
20190501|2018-11-28 10:00,28,115.3,115.35,114.9,114.9,89
20190501|2018-11-28 10:30,28,114.9,115.05,114.75,114.9,61
20190501|2018-11-28 11:00,28,115,116.55,115,115.75,236
20190501|2018-11-28 11:30,28,115.75,115.85,115.3,115.65,158
20190501|2018-11-28 12:00,28,115.6,116.9,115.6,116.6,160
20190501|2018-11-29 03:00,29,116.8,116.8,116.2,116.4,26
20190501|2018-11-29 03:30,29,116.35,116.4,116.15,116.4,34
20190501|2018-11-29 04:00,29,116.35,116.45,116.25,116.25,8
20190501|2018-11-29 04:30,29,116.35,116.4,116.1,116.25,42
20190501|2018-11-29 05:00,29,116.2,116.2,115.9,115.9,5
20190501|2018-11-29 05:30,29,115.85,116.05,115.85,115.95,44
20190501|2018-11-29 06:00,29,116,116.55,115.85,116.45,100
20190501|2018-11-29 06:30,29,116.5,116.85,116.3,116.4,59
20190501|2018-11-29 07:00,29,116.65,117.55,116.25,117.55,174
20190501|2018-11-29 07:30,29,117.55,117.95,117.25,117.35,461
20190501|2018-11-29 08:00,29,117.35,117.4,116.8,116.85,108
20190501|2018-11-29 08:30,29,116.85,117.4,115.8,116.05,133
20190501|2018-11-29 09:00,29,115.95,116.05,115.65,115.9,96
20190501|2018-11-29 09:30,29,115.95,116.4,115.4,115.4,69
20190501|2018-11-29 10:00,29,115.4,115.6,114.95,115.35,160
20190501|2018-11-29 10:30,29,115.35,115.5,115.1,115.35,106
20190501|2018-11-29 11:00,29,115.3,115.5,114.8,115,241
20190501|2018-11-29 11:30,29,115,115.3,114.75,115.15,164
20190501|2018-11-29 12:00,29,115.25,115.5,115,115.05,166
20190501|2018-11-30 03:00,30,115,115,114.7,114.85,20
20190501|2018-11-30 03:30,30,114.9,115.2,114.9,115.2,20
20190501|2018-11-30 04:00,30,115.05,115.05,114.6,114.7,40
20190501|2018-11-30 04:30,30,114.6,114.95,114.6,114.95,9
20190501|2018-11-30 05:00,30,114.95,115.2,114.85,114.85,23
20190501|2018-11-30 05:30,30,114.85,114.85,114.6,114.85,22
20190501|2018-11-30 06:00,30,114.95,115.05,114.6,114.75,34
20190501|2018-11-30 06:30,30,114.9,115.3,114.85,115.2,14
20190501|2018-11-30 07:00,30,115.15,115.15,113.85,114.15,215
20190501|2018-11-30 07:30,30,114,114,113.1,113.35,338
20190501|2018-11-30 08:00,30,113.35,113.35,112.25,112.4,554
20190501|2018-11-30 08:30,30,112.5,112.75,111.1,111.15,636
20190501|2018-11-30 09:00,30,111.15,111.35,110.75,110.75,715
20190501|2018-11-30 09:30,30,110.7,111.1,110.35,110.75,930
20190501|2018-11-30 10:00,30,110.75,111.05,110.6,111.05,323
20190501|2018-11-30 10:30,30,111.05,111.4,110.9,111.2,93
20190501|2018-11-30 11:00,30,111.05,111.2,110.75,110.8,98
20190501|2018-11-30 11:30,30,110.85,110.9,110.45,110.7,213
20190501|2018-11-30 12:00,30,110.65,110.7,110.2,110.25,679
20190501|2018-12-03 03:00,3,111.45,112.15,111.4,111.95,105
20190501|2018-12-03 03:30,3,111.95,111.95,111.75,111.95,30
20190501|2018-12-03 04:00,3,111.95,112,111.65,111.65,34
20190501|2018-12-03 04:30,3,111.55,111.85,111.5,111.85,11
20190501|2018-12-03 05:00,3,112.1,112.2,112.1,112.2,5
20190501|2018-12-03 05:30,3,112.15,112.2,111.95,111.95,24
20190501|2018-12-03 06:00,3,111.85,111.95,111.65,111.95,54
20190501|2018-12-03 06:30,3,111.95,112,111.55,111.65,20
20190501|2018-12-03 07:00,3,111.7,112.65,111.05,112.3,326
20190501|2018-12-03 07:30,3,112.3,113.35,112.25,113.1,218
20190501|2018-12-03 08:00,3,113,113.65,113,113,108
20190501|2018-12-03 08:30,3,113.1,113.5,112.9,113.1,146
20190501|2018-12-03 09:00,3,113.15,113.15,112.2,112.35,271
20190501|2018-12-03 09:30,3,112.35,112.6,112.05,112.15,163
20190501|2018-12-03 10:00,3,112.2,112.45,111.8,111.85,185
20190501|2018-12-03 10:30,3,111.9,112,111.4,111.55,199
20190501|2018-12-03 11:00,3,111.65,111.65,111.35,111.5,97
20190501|2018-12-03 11:30,3,111.45,111.5,110.6,110.7,260
20190501|2018-12-03 12:00,3,110.65,110.95,110.3,110.9,470
20190501|2018-12-04 03:00,4,111.45,111.45,110.7,111.1,104
20190501|2018-12-04 03:30,4,111.05,111.05,110.95,111.05,58
20190501|2018-12-04 04:00,4,111,111,110.65,110.7,37
20190501|2018-12-04 04:30,4,110.8,110.8,110.5,110.6,15
20190501|2018-12-04 05:00,4,110.65,110.95,110.6,110.6,15
20190501|2018-12-04 05:30,4,110.7,110.7,110.45,110.6,16
20190501|2018-12-04 06:00,4,110.6,110.8,110.5,110.6,50
20190501|2018-12-04 06:30,4,110.6,110.65,110.45,110.45,53
20190501|2018-12-04 07:00,4,110.45,110.5,108.95,109.15,587
20190501|2018-12-04 07:30,4,109.2,110.05,109.1,110.05,265
20190501|2018-12-04 08:00,4,110.05,110.7,110,110.45,265
20190501|2018-12-04 08:30,4,110.5,111.35,110.1,110.9,447
20190501|2018-12-04 09:00,4,110.9,110.95,110,110.15,168
20190501|2018-12-04 09:30,4,110.15,110.25,109.8,109.85,156
20190501|2018-12-04 10:00,4,109.85,110.75,109.75,110.65,242
20190501|2018-12-04 10:30,4,110.55,110.55,110.15,110.2,122
20190501|2018-12-04 11:00,4,110.3,110.45,109.8,110,96
20190501|2018-12-04 11:30,4,110.05,110.2,109.55,109.6,81
20190501|2018-12-04 12:00,4,109.65,110.05,109.6,109.9,394
20190501|2018-12-05 03:00,5,109.8,110.05,109.65,109.85,51
20190501|2018-12-05 03:30,5,109.85,109.9,109.65,109.7,10
20190501|2018-12-05 04:00,5,109.65,109.65,109.45,109.45,32
20190501|2018-12-05 04:30,5,109.55,109.7,109.55,109.7,18
20190501|2018-12-05 05:00,5,109.8,110.25,109.8,110.15,38
20190501|2018-12-05 05:30,5,110.2,110.2,109.9,110,17
20190501|2018-12-05 06:00,5,110.2,110.3,110,110.25,73
20190501|2018-12-05 06:30,5,110.15,110.4,109.9,109.95,119
20190501|2018-12-05 07:00,5,109.9,110,109.45,109.6,77
20190501|2018-12-05 07:30,5,109.4,109.7,109.25,109.7,167
20190501|2018-12-05 08:00,5,109.75,109.75,109.2,109.55,72
20190501|2018-12-05 08:30,5,109.55,109.6,109.2,109.35,107
20190501|2018-12-05 09:00,5,109.25,109.25,108.65,108.7,101
20190501|2018-12-05 09:30,5,108.75,109.15,108.5,109.1,104
20190501|2018-12-05 10:00,5,109.15,109.4,109,109.15,136
20190501|2018-12-05 10:30,5,109.1,109.1,108.85,108.85,117
20190501|2018-12-05 11:00,5,108.85,109.1,108.8,108.95,160
20190501|2018-12-05 11:30,5,108.9,109,108.75,108.85,172
20190501|2018-12-05 12:00,5,108.9,109,108.8,108.85,229
20190501|2018-12-06 03:00,6,109.05,109.05,108.6,108.65,150
20190501|2018-12-06 03:30,6,108.65,108.8,108.55,108.7,112
20190501|2018-12-06 04:00,6,108.6,108.7,108.55,108.6,69
20190501|2018-12-06 04:30,6,108.55,108.65,108.5,108.55,59
20190501|2018-12-06 05:00,6,108.5,108.7,108.45,108.6,213
20190501|2018-12-06 05:30,6,108.55,108.7,108.5,108.7,56
20190501|2018-12-06 06:00,6,108.75,108.85,108.6,108.65,20
20190501|2018-12-06 06:30,6,108.8,109.1,108.2,108.4,178
20190501|2018-12-06 07:00,6,108.35,108.45,107.9,108,432
20190501|2018-12-06 07:30,6,108.05,108.2,107.6,107.75,105
20190501|2018-12-06 08:00,6,107.8,108.2,107.7,107.7,124
20190501|2018-12-06 08:30,6,107.6,108.4,107.45,108.15,336
20190501|2018-12-06 09:00,6,108.1,108.5,107.85,108.25,73
20190501|2018-12-06 09:30,6,108.3,108.5,108,108.3,159
20190501|2018-12-06 10:00,6,108.4,108.4,107.9,108.2,283
20190501|2018-12-06 10:30,6,108.15,108.35,108.05,108.25,310
20190501|2018-12-06 11:00,6,108.35,108.7,108.2,108.5,112
20190501|2018-12-06 11:30,6,108.5,109.65,108.5,109.4,131
20190501|2018-12-06 12:00,6,109.3,109.8,109,109.8,123
20190501|2018-12-06 12:30,6,109.75,109.75,109.75,109.75,4
20190501|2018-12-07 03:00,7,110.05,110.2,109.65,109.85,115
20190501|2018-12-07 03:30,7,109.8,110,109.75,109.85,31
20190501|2018-12-07 04:00,7,109.95,110.15,109.8,109.8,30
20190501|2018-12-07 04:30,7,109.75,109.95,109.75,109.9,46
20190501|2018-12-07 05:00,7,109.8,109.85,109.5,109.75,72
20190501|2018-12-07 05:30,7,109.85,110.05,109.6,109.6,50
20190501|2018-12-07 06:00,7,109.55,109.9,109.55,109.65,42
20190501|2018-12-07 06:30,7,109.6,109.9,109.45,109.8,95
20190501|2018-12-07 07:00,7,109.7,109.95,109.1,109.85,167
20190501|2018-12-07 07:30,7,109.8,110.05,108.85,109.25,316
20190501|2018-12-07 08:00,7,109,109,108.55,108.9,151
20190501|2018-12-07 08:30,7,108.65,109.5,108.6,109.35,256
20190501|2018-12-07 09:00,7,109.35,110.15,109.2,109.55,162
20190501|2018-12-07 09:30,7,109.3,109.3,108.65,108.9,149
20190501|2018-12-07 10:00,7,108.85,108.9,108.45,108.45,183
20190501|2018-12-07 10:30,7,108.7,108.75,108.2,108.4,68
20190501|2018-12-07 11:00,7,108.2,108.55,108.2,108.3,103
20190501|2018-12-07 11:30,7,108.25,108.35,107.55,107.7,220
20190501|2018-12-07 12:00,7,107.65,107.75,107.05,107.1,676
20190501|2018-12-10 03:00,10,107.2,107.7,107.2,107.6,62
20190501|2018-12-10 03:30,10,107.65,107.75,107.35,107.55,104
20190501|2018-12-10 04:00,10,107.5,107.55,107.45,107.55,159
20190501|2018-12-10 04:30,10,107.5,107.7,107.35,107.6,237
20190501|2018-12-10 05:00,10,107.55,107.7,107.45,107.65,24
20190501|2018-12-10 05:30,10,107.65,107.7,107.35,107.4,17
20190501|2018-12-10 06:00,10,107.5,108.15,107.45,108.15,100
20190501|2018-12-10 06:30,10,108.15,108.2,107.75,107.95,69
20190501|2018-12-10 07:00,10,107.8,107.85,107.05,107.85,187
20190501|2018-12-10 07:30,10,107.9,108.4,107.75,107.85,110
20190501|2018-12-10 08:00,10,107.75,108.1,107.4,108,229
20190501|2018-12-10 08:30,10,108.15,108.35,107.4,107.75,268
20190501|2018-12-10 09:00,10,107.85,108.15,107.75,108.05,102
20190501|2018-12-10 09:30,10,108.05,108.2,107.65,107.65,214
20190501|2018-12-10 10:00,10,107.65,107.85,107.4,107.5,115
20190501|2018-12-10 10:30,10,107.55,107.75,107.5,107.65,83
20190501|2018-12-10 11:00,10,107.7,107.85,107.45,107.65,49
20190501|2018-12-10 11:30,10,107.5,107.7,107.35,107.7,79
20190501|2018-12-10 12:00,10,107.65,108.45,107.55,108.45,118
20190501|2018-12-11 03:00,11,108.45,108.45,108.05,108.1,83
20190501|2018-12-11 03:30,11,108.05,108.05,107.65,107.65,52
20190501|2018-12-11 04:00,11,107.8,107.85,107.75,107.85,35
20190501|2018-12-11 04:30,11,107.95,108.05,107.75,107.75,19
20190501|2018-12-11 05:00,11,107.8,107.85,107.6,107.65,86
20190501|2018-12-11 05:30,11,107.65,108.05,107.6,108.05,39
20190501|2018-12-11 06:00,11,107.9,108.25,107.9,108,29
20190501|2018-12-11 06:30,11,108,108,107.65,107.65,36
20190501|2018-12-11 07:00,11,107.5,108.1,107.45,107.9,99
20190501|2018-12-11 07:30,11,107.8,108,107.65,107.65,83
20190501|2018-12-11 08:00,11,107.75,107.8,106.75,106.9,364
20190501|2018-12-11 08:30,11,106.8,107.05,106.55,107,138
20190501|2018-12-11 09:00,11,107.05,107.15,106.65,106.85,181
20190501|2018-12-11 09:30,11,106.85,106.9,105.8,106.05,441
20190501|2018-12-11 10:00,11,105.9,106.35,105.9,106.2,182
20190501|2018-12-11 10:30,11,106.15,106.15,105.35,105.45,330
20190501|2018-12-11 11:00,11,105.55,105.85,105.45,105.7,125
20190501|2018-12-11 11:30,11,105.65,105.95,105.65,105.9,175
20190501|2018-12-11 12:00,11,105.85,106,105.5,105.7,330
20190501|2018-12-12 03:00,12,105.75,106.15,105.75,106.15,44
20190501|2018-12-12 03:30,12,106.05,106.45,106.05,106.25,98
20190501|2018-12-12 04:00,12,106.35,106.35,105.95,106.1,40
20190501|2018-12-12 04:30,12,106.15,106.15,106.05,106.15,14
20190501|2018-12-12 05:00,12,106.05,106.3,106,106.25,39
20190501|2018-12-12 05:30,12,106.2,106.25,106.1,106.15,16
20190501|2018-12-12 06:00,12,106.2,106.3,106,106.3,41
20190501|2018-12-12 06:30,12,106.25,106.25,106.05,106.2,16
20190501|2018-12-12 07:00,12,106.2,106.35,105.45,105.75,336
20190501|2018-12-12 07:30,12,105.8,106,105.6,105.8,253
20190501|2018-12-12 08:00,12,105.75,105.85,105.35,105.5,169
20190501|2018-12-12 08:30,12,105.5,106.8,105.45,106.7,268
20190501|2018-12-12 09:00,12,106.6,107.05,106.45,106.7,167
20190501|2018-12-12 09:30,12,106.55,106.8,105.85,106.05,165
20190501|2018-12-12 10:00,12,106.05,106.2,105.85,105.9,229
20190501|2018-12-12 10:30,12,105.85,106.15,105.75,106.15,199
20190501|2018-12-12 11:00,12,106.05,106.35,106,106.3,106
20190501|2018-12-12 11:30,12,106.3,106.55,106.15,106.2,110
20190501|2018-12-12 12:00,12,106.2,106.3,106.05,106.3,101
20190501|2018-12-13 03:00,13,106.55,106.55,106.3,106.3,47
20190501|2018-12-13 03:30,13,106.35,106.4,105.9,105.95,59
20190501|2018-12-13 04:00,13,105.9,106.05,105.85,106.05,53
20190501|2018-12-13 04:30,13,106,106,105.9,105.9,25
20190501|2018-12-13 05:00,13,105.95,105.95,105.65,105.75,43
20190501|2018-12-13 05:30,13,105.8,105.8,105.55,105.55,49
20190501|2018-12-13 06:00,13,105.6,105.7,105.4,105.7,35
20190501|2018-12-13 06:30,13,105.75,105.9,105.7,105.75,21
20190501|2018-12-13 07:00,13,105.75,105.9,105.45,105.85,105
20190501|2018-12-13 07:30,13,105.9,105.95,104.9,105.15,277
20190501|2018-12-13 08:00,13,105.05,105.2,104.9,105.1,108
20190501|2018-12-13 08:30,13,105.2,105.5,105,105.45,122
20190501|2018-12-13 09:00,13,105.4,105.85,105.2,105.7,121
20190501|2018-12-13 09:30,13,105.7,107.35,105.65,106.9,276
20190501|2018-12-13 10:00,13,106.95,107.45,106.75,106.95,269
20190501|2018-12-13 10:30,13,106.95,106.95,106.6,106.75,69
20190501|2018-12-13 11:00,13,106.8,106.85,106.1,106.6,127
20190501|2018-12-13 11:30,13,106.65,106.9,106.45,106.85,108
20190501|2018-12-13 12:00,13,106.9,107.25,106.8,107.2,309
20190501|2018-12-14 03:00,14,107.1,107.1,106.45,106.5,46
20190501|2018-12-14 03:30,14,106.45,106.65,106.45,106.65,8
20190501|2018-12-14 04:00,14,106.7,106.7,106.6,106.6,3
20190501|2018-12-14 04:30,14,106.55,106.85,106.5,106.75,30
20190501|2018-12-14 05:00,14,106.8,106.8,106.6,106.6,16
20190501|2018-12-14 05:30,14,106.45,106.6,106.15,106.55,183
20190501|2018-12-14 06:00,14,106.45,106.6,106.35,106.5,35
20190501|2018-12-14 06:30,14,106.45,106.5,106.25,106.25,12
20190501|2018-12-14 07:00,14,106.1,106.85,106.1,106.5,84
20190501|2018-12-14 07:30,14,106.45,106.45,105.65,106,206
20190501|2018-12-14 08:00,14,106.05,106.1,105.55,105.65,110
20190501|2018-12-14 08:30,14,105.6,105.75,105.35,105.65,123
20190501|2018-12-14 09:00,14,105.7,105.8,105.25,105.45,97
20190501|2018-12-14 09:30,14,105.5,105.75,105.5,105.65,152
20190501|2018-12-14 10:00,14,105.6,105.9,105.6,105.8,123
20190501|2018-12-14 10:30,14,105.8,106.1,105.7,105.7,90
20190501|2018-12-14 11:00,14,105.75,105.85,105.65,105.8,68
20190501|2018-12-14 11:30,14,105.9,105.95,105.6,105.85,106
20190501|2018-12-14 12:00,14,105.75,105.75,105.3,105.35,169
20190501|2018-12-17 03:00,17,105.5,105.8,105.5,105.8,57
20190501|2018-12-17 03:30,17,105.95,106.3,105.95,106.15,105
20190501|2018-12-17 04:00,17,106.05,106.25,106.05,106.25,76
20190501|2018-12-17 04:30,17,106.4,106.45,106.25,106.45,58
20190501|2018-12-17 05:00,17,106.25,106.45,105.8,105.9,64
20190501|2018-12-17 05:30,17,105.8,106.15,105.75,106.15,6
20190501|2018-12-17 06:00,17,106.05,106.05,105.95,105.95,5
20190501|2018-12-17 06:30,17,105.85,105.85,105.45,105.5,37
20190501|2018-12-17 07:00,17,105.45,105.55,104.75,104.75,479
20190501|2018-12-17 07:30,17,104.8,104.85,104.45,104.8,298
20190501|2018-12-17 08:00,17,104.65,104.65,104.05,104.5,329
20190501|2018-12-17 08:30,17,104.45,104.5,103.85,103.9,194
20190501|2018-12-17 09:00,17,103.9,103.9,103.35,103.65,210
20190501|2018-12-17 09:30,17,103.6,103.8,103.4,103.55,121
20190501|2018-12-17 10:00,17,103.55,103.85,103.4,103.65,153
20190501|2018-12-17 10:30,17,103.65,103.8,103.2,103.8,110
20190501|2018-12-17 11:00,17,103.9,103.9,103.55,103.7,108
20190501|2018-12-17 11:30,17,103.65,103.65,103.05,103.25,167
20190501|2018-12-17 12:00,17,103.25,103.6,103.2,103.5,132
20190501|2018-12-18 03:00,18,104.25,104.25,103.35,103.5,131
20190501|2018-12-18 03:30,18,103.5,103.75,103.5,103.7,76
20190501|2018-12-18 04:00,18,103.65,103.8,103.6,103.6,32
20190501|2018-12-18 04:30,18,103.6,103.75,103.6,103.75,31
20190501|2018-12-18 05:00,18,103.75,103.9,103.75,103.8,38
20190501|2018-12-18 05:30,18,103.85,104.05,103.8,103.8,117
20190501|2018-12-18 06:00,18,103.8,103.85,103.75,103.85,59
20190501|2018-12-18 06:30,18,103.7,103.75,103.5,103.5,57
20190501|2018-12-18 07:00,18,103.5,103.55,102.9,103.2,229
20190501|2018-12-18 07:30,18,103.25,103.4,102.55,103.1,171
20190501|2018-12-18 08:00,18,103.1,103.85,102.85,103.75,80
20190501|2018-12-18 08:30,18,103.85,103.95,103.1,103.1,212
20190501|2018-12-18 09:00,18,103.1,103.2,102.7,102.9,162
20190501|2018-12-18 09:30,18,103,103,102.7,102.7,110
20190501|2018-12-18 10:00,18,102.75,102.95,102.7,102.8,226
20190501|2018-12-18 10:30,18,102.75,102.95,102.65,102.85,109
20190501|2018-12-18 11:00,18,102.75,102.95,102.65,102.75,158
20190501|2018-12-18 11:30,18,102.75,103.05,102.7,102.85,150
20190501|2018-12-18 12:00,18,102.9,102.9,102.55,102.65,212
20190501|2018-12-19 03:00,19,102.9,103,102.75,102.95,75
20190501|2018-12-19 03:30,19,102.9,103.05,102.85,102.85,103
20190501|2018-12-19 04:00,19,102.8,103.05,102.8,103.05,41
20190501|2018-12-19 04:30,19,102.85,102.9,102.8,102.8,26
20190501|2018-12-19 05:00,19,102.8,102.85,102.65,102.65,51
20190501|2018-12-19 05:30,19,102.7,103.15,102.7,103.1,72
20190501|2018-12-19 06:00,19,103.1,103.25,103.1,103.25,41
20190501|2018-12-19 06:30,19,103.1,103.2,102.6,102.65,55
20190501|2018-12-19 07:00,19,102.75,102.75,101.95,102.55,440
20190501|2018-12-19 07:30,19,102.5,103.4,102.25,103.15,215
20190501|2018-12-19 08:00,19,103.25,103.85,103.05,103.65,147
20190501|2018-12-19 08:30,19,103.6,104.05,103.2,103.95,273
20190501|2018-12-19 09:00,19,103.85,105.15,103.75,104.7,384
20190501|2018-12-19 09:30,19,104.75,104.85,104.2,104.6,238
20190501|2018-12-19 10:00,19,104.65,104.65,103.65,103.95,133
20190501|2018-12-19 10:30,19,103.95,104.35,103.6,103.95,132
20190501|2018-12-19 11:00,19,104.05,104.15,103.65,103.75,68
20190501|2018-12-19 11:30,19,103.65,103.8,103.6,103.6,198
20190501|2018-12-19 12:00,19,103.7,104.3,103.3,104.3,205
20190501|2018-12-20 03:00,20,104.15,104.4,103.8,103.95,146
20190501|2018-12-20 03:30,20,103.9,104.25,103.8,104.15,60
20190501|2018-12-20 04:00,20,104.35,104.5,104.25,104.45,162
20190501|2018-12-20 04:30,20,104.5,104.6,104.4,104.5,62
20190501|2018-12-20 05:00,20,104.55,104.6,104.2,104.55,79
20190501|2018-12-20 05:30,20,104.3,104.4,104.2,104.2,25
20190501|2018-12-20 06:00,20,104.2,104.7,104.2,104.35,59
20190501|2018-12-20 06:30,20,104.4,105,104.2,105,42
20190501|2018-12-20 07:00,20,104.9,105,104.3,104.9,188
20190501|2018-12-20 07:30,20,104.8,104.95,104.4,104.75,190
20190501|2018-12-20 08:00,20,104.65,105.6,104.5,105.5,272
20190501|2018-12-20 08:30,20,105.6,105.95,104.85,105.05,323
20190501|2018-12-20 09:00,20,105.05,105.35,104.9,105.35,172
20190501|2018-12-20 09:30,20,105.35,105.6,104.6,104.9,252
20190501|2018-12-20 10:00,20,104.85,104.85,104.1,104.75,129
20190501|2018-12-20 10:30,20,104.75,104.75,104.35,104.55,155
20190501|2018-12-20 11:00,20,104.55,105.05,104.45,104.9,131
20190501|2018-12-20 11:30,20,104.9,105.2,104.9,105.1,113
20190501|2018-12-20 12:00,20,105.15,105.75,104.8,105.45,262
20190501|2018-12-21 03:00,21,105.85,105.9,105.4,105.4,61
20190501|2018-12-21 03:30,21,105.4,105.75,105.35,105.7,34
20190501|2018-12-21 04:00,21,105.55,105.6,105.3,105.4,65
20190501|2018-12-21 04:30,21,105.45,105.45,105.3,105.3,27
20190501|2018-12-21 05:00,21,105.35,105.35,105.05,105.1,58
20190501|2018-12-21 05:30,21,105.2,105.2,104.95,104.95,31
20190501|2018-12-21 06:00,21,104.9,105.05,104.7,104.75,41
20190501|2018-12-21 06:30,21,104.75,104.8,104.35,104.55,83
20190501|2018-12-21 07:00,21,104.4,104.95,104.4,104.55,127
20190501|2018-12-21 07:30,21,104.65,104.65,103.75,103.8,248
20190501|2018-12-21 08:00,21,103.95,104.35,103.9,104.05,236
20190501|2018-12-21 08:30,21,104.1,104.25,103.45,103.75,254
20190501|2018-12-21 09:00,21,103.75,103.85,103.05,103.15,291
20190501|2018-12-21 09:30,21,103.1,103.15,102.85,103.05,212
20190501|2018-12-21 10:00,21,102.95,103.5,102.7,103.15,133
20190501|2018-12-21 10:30,21,103.3,103.4,102.95,102.95,124
20190501|2018-12-21 11:00,21,102.9,103.15,102.9,102.95,63
20190501|2018-12-21 11:30,21,102.9,103.2,102.9,103.1,75
20190501|2018-12-21 12:00,21,103.15,103.15,102.85,102.85,248
20190501|2018-12-24 03:00,24,102.8,103.2,102.8,103.1,73
20190501|2018-12-24 03:30,24,103.15,103.2,103.05,103.1,49
20190501|2018-12-24 04:00,24,103.05,103.15,103.05,103.15,3
20190501|2018-12-24 04:30,24,103.1,103.2,103.1,103.2,11
20190501|2018-12-24 05:00,24,103.2,103.25,103.2,103.2,5
20190501|2018-12-24 05:30,24,103.25,103.45,103.25,103.35,13
20190501|2018-12-24 06:00,24,103.25,103.4,103.15,103.25,76
20190501|2018-12-24 06:30,24,103.2,103.4,103.2,103.4,35
20190501|2018-12-24 07:00,24,103.4,103.55,102.95,103.1,147
20190501|2018-12-24 07:30,24,103.15,103.85,103.15,103.75,78
20190501|2018-12-24 08:00,24,103.8,104.05,103.35,103.4,69
20190501|2018-12-24 08:30,24,103.45,103.7,103.2,103.65,96
20190501|2018-12-24 09:00,24,103.6,103.9,103.35,103.4,119
20190501|2018-12-24 09:30,24,103.5,103.7,103.3,103.65,40
20190501|2018-12-24 10:00,24,103.75,103.8,103.6,103.7,62
20190501|2018-12-24 10:30,24,103.7,104.15,103.7,103.95,50
20190501|2018-12-24 11:00,24,104.1,105.2,104.1,105.15,80
20190501|2018-12-24 11:30,24,105.1,105.5,105.05,105.2,114
20190501|2018-12-24 12:00,24,105.1,105.25,105.1,105.1,10
20190501|2018-12-26 07:00,26,105.05,105.45,104,104.45,147
20190501|2018-12-26 07:30,26,104.5,104.6,103.95,104,44
20190501|2018-12-26 08:00,26,103.95,103.95,103.6,103.75,56
20190501|2018-12-26 08:30,26,103.7,104.55,103.7,104.45,54
20190501|2018-12-26 09:00,26,104.45,105.1,104.4,105.05,79
20190501|2018-12-26 09:30,26,105,105.85,105,105.45,128
20190501|2018-12-26 10:00,26,105.6,106.15,105.5,105.9,132
20190501|2018-12-26 10:30,26,105.9,106.55,105.75,106.5,164
20190501|2018-12-26 11:00,26,106.55,106.55,105.7,106.15,199
20190501|2018-12-26 11:30,26,106,106.75,106,106.55,99
20190501|2018-12-26 12:00,26,106.75,107.1,106.5,106.65,281
20190501|2018-12-27 03:00,27,106.9,106.9,106.3,106.9,81
20190501|2018-12-27 03:30,27,106.8,106.8,106.15,106.25,75
20190501|2018-12-27 04:00,27,106.45,106.55,106.45,106.5,16
20190501|2018-12-27 04:30,27,106.45,106.7,106.45,106.7,12
20190501|2018-12-27 05:00,27,106.55,106.65,106.35,106.65,18
20190501|2018-12-27 05:30,27,106.45,106.6,106.45,106.5,7
20190501|2018-12-27 06:00,27,106.4,106.4,106,106.05,34
20190501|2018-12-27 06:30,27,106.05,106.35,105.8,105.8,60
20190501|2018-12-27 07:00,27,105.95,106.4,105.85,106.3,132
20190501|2018-12-27 07:30,27,106.2,106.5,105.8,106.35,228
20190501|2018-12-27 08:00,27,106.35,106.4,105.35,105.45,154
20190501|2018-12-27 08:30,27,105.35,105.7,105.1,105.65,234
20190501|2018-12-27 09:00,27,105.6,105.75,104.9,105.25,178
20190501|2018-12-27 09:30,27,105.15,105.65,104.7,104.95,132
20190501|2018-12-27 10:00,27,104.95,105.4,104.85,105.2,129
20190501|2018-12-27 10:30,27,105.2,105.4,104.4,104.7,186
20190501|2018-12-27 11:00,27,104.9,105.1,104.7,104.85,122
20190501|2018-12-27 11:30,27,104.8,105.05,104.1,104.35,223
20190501|2018-12-27 12:00,27,104.2,105.1,104.15,105.05,195
20190501|2018-12-28 03:00,28,105,105.3,105,105.25,73
20190501|2018-12-28 03:30,28,105.25,105.35,105.15,105.25,53
20190501|2018-12-28 04:00,28,105.3,105.5,105.3,105.5,7
20190501|2018-12-28 04:30,28,105.6,105.7,105.45,105.6,28
20190501|2018-12-28 05:00,28,105.7,105.85,105.65,105.75,18
20190501|2018-12-28 05:30,28,105.75,105.8,105.3,105.3,11
20190501|2018-12-28 06:00,28,105.35,105.5,105.05,105.25,20
20190501|2018-12-28 06:30,28,105.3,105.45,105.05,105.05,16
20190501|2018-12-28 07:00,28,105.15,105.2,104.6,104.8,126
20190501|2018-12-28 07:30,28,104.75,105,104.25,104.45,156
20190501|2018-12-28 08:00,28,104.45,104.75,104.4,104.5,65
20190501|2018-12-28 08:30,28,104.6,104.75,104.45,104.5,61
20190501|2018-12-28 09:00,28,104.6,104.9,104.4,104.45,61
20190501|2018-12-28 09:30,28,104.55,104.55,104.15,104.5,114
20190501|2018-12-28 10:00,28,104.55,104.7,104.45,104.65,43
20190501|2018-12-28 10:30,28,104.6,104.65,104.4,104.55,48
20190501|2018-12-28 11:00,28,104.5,104.7,104.4,104.5,56
20190501|2018-12-28 11:30,28,104.4,104.45,103.65,103.9,171
20190501|2018-12-28 12:00,28,103.95,104.6,103.95,104.25,222
20190501|2018-12-31 03:00,31,104.1,104.15,103.75,103.8,87
20190501|2018-12-31 03:30,31,103.8,103.8,103.4,103.5,38
20190501|2018-12-31 04:00,31,103.55,103.65,103.55,103.6,9
20190501|2018-12-31 04:30,31,103.7,103.9,103.6,103.9,10
20190501|2018-12-31 05:00,31,103.75,103.85,103.6,103.85,11
20190501|2018-12-31 05:30,31,103.95,104.05,103.95,104.05,15
20190501|2018-12-31 06:00,31,103.85,104.1,103.85,103.95,7
20190501|2018-12-31 06:30,31,104.2,104.3,104.1,104.2,29
20190501|2018-12-31 07:00,31,104.05,104.05,103.1,103.1,110
20190501|2018-12-31 07:30,31,103.2,103.2,102.45,102.75,297
20190501|2018-12-31 08:00,31,102.8,102.95,102.6,102.95,97
20190501|2018-12-31 08:30,31,103.1,103.35,102.9,103.2,114
20190501|2018-12-31 09:00,31,103.3,103.65,103.2,103.6,71
20190501|2018-12-31 09:30,31,103.5,103.7,103.4,103.6,73
20190501|2018-12-31 10:00,31,103.6,103.85,103.5,103.85,56
20190501|2018-12-31 10:30,31,103.8,104.1,103.8,104,73
20190501|2018-12-31 11:00,31,104.15,104.3,103.85,104.3,40
20190501|2018-12-31 11:30,31,104.25,105.1,104.2,104.9,71
20190501|2018-12-31 12:00,31,104.95,105.1,104.75,104.9,158
20190501|2019-01-02 03:00,2,104.75,104.75,104.25,104.55,59
20190501|2019-01-02 03:30,2,104.55,104.55,104.05,104.2,52
20190501|2019-01-02 04:00,2,103.9,103.95,103.85,103.85,4
20190501|2019-01-02 04:30,2,103.8,103.95,103.8,103.95,15
20190501|2019-01-02 05:00,2,103.9,104,103.7,103.95,35
20190501|2019-01-02 05:30,2,104.05,104.3,104,104.2,36
20190501|2019-01-02 06:00,2,104.25,104.25,104.1,104.1,31
20190501|2019-01-02 06:30,2,104.05,104.15,103.85,103.95,48
20190501|2019-01-02 07:00,2,104.1,104.45,103.85,104.45,77
20190501|2019-01-02 07:30,2,104.3,104.5,103.95,104.45,139
20190501|2019-01-02 08:00,2,104.45,104.5,103.2,103.35,349
20190501|2019-01-02 08:30,2,103.35,104.45,103.35,104.45,191
20190501|2019-01-02 09:00,2,104.45,105.25,104.45,104.95,601
20190501|2019-01-02 09:30,2,104.8,105.35,104.75,105.25,219
20190501|2019-01-02 10:00,2,105.4,105.75,105.25,105.3,249
20190501|2019-01-02 10:30,2,105.35,105.35,104,104.15,170
20190501|2019-01-02 11:00,2,103.95,104.05,103.55,104,156
20190501|2019-01-02 11:30,2,103.85,104,103.45,103.5,129
20190501|2019-01-02 12:00,2,103.45,103.55,102.5,102.65,246
20190501|2019-01-03 03:00,3,102.8,103.3,102.7,103.3,92
20190501|2019-01-03 03:30,3,103.3,103.35,102.95,103,49
20190501|2019-01-03 04:00,3,103,103.1,102.7,102.7,47
20190501|2019-01-03 04:30,3,102.7,103.15,102.7,103.15,65
20190501|2019-01-03 05:00,3,103.15,103.4,103.1,103.35,126
20190501|2019-01-03 05:30,3,103.25,103.3,103.05,103.2,81
20190501|2019-01-03 06:00,3,103.3,103.35,103.2,103.2,10
20190501|2019-01-03 06:30,3,103.15,103.65,103.1,103.25,37
20190501|2019-01-03 07:00,3,103.15,104,103.05,103.8,345
20190501|2019-01-03 07:30,3,104,104.5,104,104.05,262
20190501|2019-01-03 08:00,3,104.05,104.25,103.8,104.15,142
20190501|2019-01-03 08:30,3,104.3,104.95,104.25,104.4,287
20190501|2019-01-03 09:00,3,104.45,104.75,103.95,104.55,140
20190501|2019-01-03 09:30,3,104.65,105,104.45,104.95,239
20190501|2019-01-03 10:00,3,104.95,105.1,104.7,104.8,147
20190501|2019-01-03 10:30,3,104.85,106.25,104.85,106.25,255
20190501|2019-01-03 11:00,3,106.15,106.2,105.25,105.45,203
20190501|2019-01-03 11:30,3,105.4,105.5,104.8,104.8,264
20190501|2019-01-03 12:00,3,104.8,105.3,104.8,105.05,282
20190501|2019-01-04 03:00,4,105.45,105.65,105.35,105.6,135
20190501|2019-01-04 03:30,4,105.35,105.6,105.35,105.6,40
20190501|2019-01-04 04:00,4,105.55,105.85,105.45,105.75,47
20190501|2019-01-04 04:30,4,105.75,105.9,105.55,105.55,10
20190501|2019-01-04 05:00,4,105.6,105.65,105.25,105.3,88
20190501|2019-01-04 05:30,4,105.3,105.6,105.3,105.5,34
20190501|2019-01-04 06:00,4,105.55,105.8,105.4,105.75,17
20190501|2019-01-04 06:30,4,105.85,105.95,105.65,105.8,77
20190501|2019-01-04 07:00,4,105.85,105.9,104.65,104.95,274
20190501|2019-01-04 07:30,4,104.9,104.95,104.25,104.6,162
20190501|2019-01-04 08:00,4,104.4,104.45,104,104,121
20190501|2019-01-04 08:30,4,103.95,104.1,103.55,104.1,213
20190501|2019-01-04 09:00,4,104.15,105.4,103.8,105.1,276
20190501|2019-01-04 09:30,4,105.1,105.3,104.45,105.05,169
20190501|2019-01-04 10:00,4,105,105.1,104.2,104.3,244
20190501|2019-01-04 10:30,4,104.45,104.9,104.45,104.5,127
20190501|2019-01-04 11:00,4,104.6,104.85,104.55,104.85,100
20190501|2019-01-04 11:30,4,104.85,105.05,104.65,104.95,167
20190501|2019-01-04 12:00,4,105.05,105.3,104.55,104.55,147
20190501|2019-01-07 03:00,7,104.4,105.35,104.4,105.2,133
20190501|2019-01-07 03:30,7,105.2,105.2,104.75,104.75,31
20190501|2019-01-07 04:00,7,104.8,104.8,104.3,104.3,34
20190501|2019-01-07 04:30,7,104.45,104.8,104.45,104.7,16
20190501|2019-01-07 05:00,7,104.7,105,104.7,104.8,28
20190501|2019-01-07 05:30,7,104.65,104.65,104.4,104.55,16
20190501|2019-01-07 06:00,7,104.65,105.15,104.6,105,23
20190501|2019-01-07 06:30,7,105.1,105.4,105,105.2,45
20190501|2019-01-07 07:00,7,105.25,105.8,105.15,105.65,123
20190501|2019-01-07 07:30,7,105.55,106.55,105.55,105.8,190
20190501|2019-01-07 08:00,7,105.8,106.05,105,105.3,179
20190501|2019-01-07 08:30,7,105.4,105.65,105.05,105.65,252
20190501|2019-01-07 09:00,7,105.65,105.65,105.15,105.15,201
20190501|2019-01-07 09:30,7,105.15,105.2,104.45,104.95,231
20190501|2019-01-07 10:00,7,104.9,105.8,104.85,105.75,332
20190501|2019-01-07 10:30,7,105.8,105.95,105.65,105.75,275
20190501|2019-01-07 11:00,7,105.8,105.9,105.65,105.65,159
20190501|2019-01-07 11:30,7,105.6,105.9,105.55,105.7,163
20190501|2019-01-07 12:00,7,105.65,105.85,105.5,105.8,130
20190501|2019-01-08 03:00,8,105.8,106.4,105.8,106.05,193
20190501|2019-01-08 03:30,8,106,106.2,105.5,105.9,98
20190501|2019-01-08 04:00,8,106,106.2,105.85,106.15,33
20190501|2019-01-08 04:30,8,106.2,106.2,106.1,106.15,13
20190501|2019-01-08 05:00,8,106.05,106.75,106.05,106.7,60
20190501|2019-01-08 05:30,8,106.8,107.45,106.65,106.9,247
20190501|2019-01-08 06:00,8,106.9,106.95,106.8,106.8,118
20190501|2019-01-08 06:30,8,106.8,107.5,106.8,107.25,170
20190501|2019-01-08 07:00,8,107.25,107.7,107.15,107.5,279
20190501|2019-01-08 07:30,8,107.5,108.4,107.45,107.7,595
20190501|2019-01-08 08:00,8,107.85,108.55,107.8,108.35,425
20190501|2019-01-08 08:30,8,108.4,109,108.15,108.15,610
20190501|2019-01-08 09:00,8,108.2,108.4,107.15,107.7,432
20190501|2019-01-08 09:30,8,107.7,107.75,107.25,107.65,236
20190501|2019-01-08 10:00,8,107.75,108.1,107.7,107.7,118
20190501|2019-01-08 10:30,8,107.7,108.1,107.25,107.55,516
20190501|2019-01-08 11:00,8,107.6,108.25,107.5,108.15,606
20190501|2019-01-08 11:30,8,108.15,108.4,107.9,108.2,150
20190501|2019-01-08 12:00,8,108.25,108.55,108.2,108.4,136
20190501|2019-01-09 03:00,9,107.8,108.7,107.8,108.65,163
20190501|2019-01-09 03:30,9,108.65,108.9,108.65,108.7,143
20190501|2019-01-09 04:00,9,108.7,109.1,108.7,108.9,57
20190501|2019-01-09 04:30,9,108.9,109.1,108.9,109,29
20190501|2019-01-09 05:00,9,108.9,108.9,108.7,108.8,49
20190501|2019-01-09 05:30,9,108.65,108.7,108.45,108.7,26
20190501|2019-01-09 06:00,9,108.65,108.8,108.45,108.8,27
20190501|2019-01-09 06:30,9,108.95,109.95,108.85,109.75,597
20190501|2019-01-09 07:00,9,109.85,109.9,109.35,109.35,197
20190501|2019-01-09 07:30,9,109.2,109.55,108.5,109.35,276
20190501|2019-01-09 08:00,9,109.3,109.4,108.8,109,95
20190501|2019-01-09 08:30,9,108.8,109.05,108.1,108.35,298
20190501|2019-01-09 09:00,9,108.3,108.9,108.1,108.1,189
20190501|2019-01-09 09:30,9,108.1,108.4,107.55,108.35,273
20190501|2019-01-09 10:00,9,108.4,108.5,108,108.45,125
20190501|2019-01-09 10:30,9,108.25,108.45,107.7,107.7,111
20190501|2019-01-09 11:00,9,107.75,108.6,107.7,108.35,253
20190501|2019-01-09 11:30,9,108.35,108.7,108.25,108.6,53
20190501|2019-01-09 12:00,9,108.65,108.65,108.1,108.1,92
20190501|2019-01-10 03:00,10,108.2,108.2,107.8,108,78
20190501|2019-01-10 03:30,10,108.05,108.4,107.95,108.4,69
20190501|2019-01-10 04:00,10,108.2,108.4,108.15,108.25,27
20190501|2019-01-10 04:30,10,108.45,108.9,108.45,108.9,249
20190501|2019-01-10 05:00,10,108.95,109.2,108.8,108.85,106
20190501|2019-01-10 05:30,10,108.8,108.9,108.65,108.75,18
20190501|2019-01-10 06:00,10,108.85,108.95,108.6,108.8,49
20190501|2019-01-10 06:30,10,108.85,109,108.35,108.45,90
20190501|2019-01-10 07:00,10,108.45,108.8,108.1,108.1,156
20190501|2019-01-10 07:30,10,108.05,108.05,107.5,107.7,343
20190501|2019-01-10 08:00,10,107.65,107.7,106.6,106.95,599
20190501|2019-01-10 08:30,10,107,107.45,106.9,107.25,173
20190501|2019-01-10 09:00,10,107.25,107.9,107.25,107.7,106
20190501|2019-01-10 09:30,10,107.6,108,107.6,107.85,309
20190501|2019-01-10 10:00,10,107.85,107.85,107.5,107.75,106
20190501|2019-01-10 10:30,10,107.75,107.95,107.75,107.8,56
20190501|2019-01-10 11:00,10,107.7,107.8,107.1,107.55,428
20190501|2019-01-10 11:30,10,107.55,107.6,107.25,107.35,104
20190501|2019-01-10 12:00,10,107.35,107.45,107.2,107.2,298
20190501|2019-01-11 03:00,11,107.3,108.15,107.3,107.85,115
20190501|2019-01-11 03:30,11,107.85,107.95,107.7,107.85,29
20190501|2019-01-11 04:00,11,107.7,107.85,107.55,107.85,24
20190501|2019-01-11 04:30,11,107.9,107.95,107.7,107.9,19
20190501|2019-01-11 05:00,11,107.8,108,107.55,107.7,115
20190501|2019-01-11 05:30,11,107.75,108,107.75,108,22
20190501|2019-01-11 06:00,11,107.95,108.1,107.6,107.65,162
20190501|2019-01-11 06:30,11,107.65,107.7,107,107,133
20190501|2019-01-11 07:00,11,107.05,107.1,106.3,106.65,411
20190501|2019-01-11 07:30,11,106.65,106.85,106.2,106.6,210
20190501|2019-01-11 08:00,11,106.45,107.4,106.4,106.5,470
20190501|2019-01-11 08:30,11,106.5,106.55,105.95,106.2,286
20190501|2019-01-11 09:00,11,106.3,107.15,106.25,106.85,241
20190501|2019-01-11 09:30,11,106.8,106.95,106.55,106.8,72
20190501|2019-01-11 10:00,11,106.8,107,106.65,106.75,128
20190501|2019-01-11 10:30,11,106.75,106.95,106.6,106.6,98
20190501|2019-01-11 11:00,11,106.65,107.3,106.65,107.25,461
20190501|2019-01-11 11:30,11,107.25,107.5,107.25,107.4,153
20190501|2019-01-11 12:00,11,107.35,107.45,107.2,107.25,157
20190501|2019-01-14 03:00,14,106.6,106.9,106.45,106.55,77
20190501|2019-01-14 03:30,14,106.55,106.6,106.25,106.35,67
20190501|2019-01-14 04:00,14,106.35,106.5,106.35,106.5,29
20190501|2019-01-14 04:30,14,106.5,106.85,106.5,106.75,25
20190501|2019-01-14 05:00,14,106.7,106.7,106.4,106.6,14
20190501|2019-01-14 05:30,14,106.55,106.85,106.5,106.6,34
20190501|2019-01-14 06:00,14,106.6,106.6,106.2,106.3,101
20190501|2019-01-14 06:30,14,106.3,106.5,106.05,106.2,48
20190501|2019-01-14 07:00,14,106.1,106.1,105.3,105.7,528
20190501|2019-01-14 07:30,14,105.6,105.75,105.3,105.55,151
20190501|2019-01-14 08:00,14,105.6,105.6,104.95,105.5,300
20190501|2019-01-14 08:30,14,105.45,105.95,105.15,105.65,252
20190501|2019-01-14 09:00,14,105.7,106,105.7,105.7,138
20190501|2019-01-14 09:30,14,105.8,106.2,105.7,106.2,88
20190501|2019-01-14 10:00,14,106.05,106.1,105.65,105.75,146
20190501|2019-01-14 10:30,14,105.7,106.1,105.7,106.1,63
20190501|2019-01-14 11:00,14,106.15,106.35,106.1,106.15,588
20190501|2019-01-14 11:30,14,106.1,106.15,105.95,106.1,53
20190501|2019-01-14 12:00,14,106.1,106.2,105.8,105.85,205
20190501|2019-01-15 03:00,15,105.8,106.05,105.75,105.9,62
20190501|2019-01-15 03:30,15,105.8,105.8,105.45,105.7,31
20190501|2019-01-15 04:00,15,105.55,105.7,105.4,105.7,45
20190501|2019-01-15 04:30,15,105.75,105.8,105.55,105.75,52
20190501|2019-01-15 05:00,15,105.8,106.15,105.8,105.95,28
20190501|2019-01-15 05:30,15,105.95,106.2,105.9,106.2,95
20190501|2019-01-15 06:00,15,106.15,106.35,105.7,105.9,37
20190501|2019-01-15 06:30,15,105.95,106.1,105.6,105.65,94
20190501|2019-01-15 07:00,15,105.7,105.9,105.2,105.3,207
20190501|2019-01-15 07:30,15,105.35,106.05,105.25,106,108
20190501|2019-01-15 08:00,15,105.95,106.05,105.65,105.7,98
20190501|2019-01-15 08:30,15,105.65,105.8,105.25,105.6,169
20190501|2019-01-15 09:00,15,105.6,105.7,105.1,105.3,186
20190501|2019-01-15 09:30,15,105.25,105.4,104.7,104.8,617
20190501|2019-01-15 10:00,15,104.8,104.85,104.15,104.25,769
20190501|2019-01-15 10:30,15,104.25,104.5,103.95,104.5,509
20190501|2019-01-15 11:00,15,104.55,104.7,104.3,104.45,452
20190501|2019-01-15 11:30,15,104.45,104.55,104.4,104.4,108
20190501|2019-01-15 12:00,15,104.4,104.7,104.15,104.15,368
20190501|2019-01-16 03:00,16,104.25,104.3,104.05,104.1,58
20190501|2019-01-16 03:30,16,104.15,104.5,104.15,104.3,80
20190501|2019-01-16 04:00,16,104.25,104.45,104.2,104.25,18
20190501|2019-01-16 04:30,16,104.3,104.3,103.95,104.1,40
20190501|2019-01-16 05:00,16,104.1,104.15,103.9,104.1,55
20190501|2019-01-16 05:30,16,104.2,104.3,103.95,104.3,17
20190501|2019-01-16 06:00,16,104.25,104.3,104,104.3,124
20190501|2019-01-16 06:30,16,104.35,104.6,104.3,104.45,128
20190501|2019-01-16 07:00,16,104.4,104.55,104.1,104.2,190
20190501|2019-01-16 07:30,16,104.2,104.95,104.2,104.75,292
20190501|2019-01-16 08:00,16,104.8,104.95,104.55,104.8,133
20190501|2019-01-16 08:30,16,104.8,105,104.7,105,175
20190501|2019-01-16 09:00,16,105.05,105.55,104.9,105.5,359
20190501|2019-01-16 09:30,16,105.5,105.85,105.3,105.65,389
20190501|2019-01-16 10:00,16,105.65,105.9,105.4,105.6,503
20190501|2019-01-16 10:30,16,105.65,106.1,105.5,106,281
20190501|2019-01-16 11:00,16,106,106,105.5,105.8,321
20190501|2019-01-16 11:30,16,105.8,105.85,105.65,105.7,117
20190501|2019-01-16 12:00,16,105.7,106,105.65,105.8,206
20190501|2019-01-17 03:00,17,105.35,105.75,105.35,105.55,100
20190501|2019-01-17 03:30,17,105.6,106.4,105.6,106.1,180
20190501|2019-01-17 04:00,17,106.2,106.45,106.1,106.3,44
20190501|2019-01-17 04:30,17,106.3,106.35,106.2,106.2,33
20190501|2019-01-17 05:00,17,106.2,106.2,105.7,105.9,113
20190501|2019-01-17 05:30,17,105.95,106,105.85,105.95,107
20190501|2019-01-17 06:00,17,106,106,105.65,105.7,50
20190501|2019-01-17 06:30,17,105.75,105.85,105.45,105.45,107
20190501|2019-01-17 07:00,17,105.4,106.25,105.3,106.25,256
20190501|2019-01-17 07:30,17,106.2,106.3,105.9,106.2,162
20190501|2019-01-17 08:00,17,106.25,106.65,105.6,105.7,323
20190501|2019-01-17 08:30,17,105.65,105.75,105.4,105.65,158
20190501|2019-01-17 09:00,17,105.65,105.7,105.4,105.6,104
20190501|2019-01-17 09:30,17,105.7,105.7,104.9,105.35,236
20190501|2019-01-17 10:00,17,105.4,105.8,105.15,105.75,192
20190501|2019-01-17 10:30,17,105.7,105.75,105.3,105.4,157
20190501|2019-01-17 11:00,17,105.35,105.65,105.3,105.6,152
20190501|2019-01-17 11:30,17,105.65,106.1,105.6,106,195
20190501|2019-01-17 12:00,17,105.95,106.1,105.75,105.9,185
20190501|2019-01-18 03:00,18,105.85,106.05,105.75,105.75,99
20190501|2019-01-18 03:30,18,105.8,107,105.8,106.9,246
20190501|2019-01-18 04:00,18,106.8,107.25,106.8,106.85,433
20190501|2019-01-18 04:30,18,106.8,107,106.8,106.85,26
20190501|2019-01-18 05:00,18,106.95,106.95,106.75,106.8,23
20190501|2019-01-18 05:30,18,106.75,106.75,106.6,106.6,26
20190501|2019-01-18 06:00,18,106.6,106.75,106.55,106.75,35
20190501|2019-01-18 06:30,18,106.75,107.3,106.75,107.1,275
20190501|2019-01-18 07:00,18,107.2,107.75,107,107.2,549
20190501|2019-01-18 07:30,18,107.35,108.2,107.35,107.5,659
20190501|2019-01-18 08:00,18,107.65,107.9,107.3,107.8,201
20190501|2019-01-18 08:30,18,107.9,108.2,107.65,108.1,537
20190501|2019-01-18 09:00,18,108,109.15,107.95,108.9,889
20190501|2019-01-18 09:30,18,108.85,109.1,108.6,109.05,398
20190501|2019-01-18 10:00,18,109.1,109.2,108.15,108.6,534
20190501|2019-01-18 10:30,18,108.65,108.75,108.05,108.2,372
20190501|2019-01-18 11:00,18,108.2,108.4,107.9,107.9,408
20190501|2019-01-18 11:30,18,108,108.4,107.95,108.35,133
20190501|2019-01-18 12:00,18,108.3,108.6,108.3,108.35,369
20190501|2019-01-22 03:00,22,107.95,108,107.4,107.5,359
20190501|2019-01-22 03:30,22,107.7,107.95,107.65,107.8,37
20190501|2019-01-22 04:00,22,107.7,107.85,107.65,107.75,48
20190501|2019-01-22 04:30,22,107.7,107.75,107.55,107.6,32
20190501|2019-01-22 05:00,22,107.5,107.9,107.35,107.9,68
20190501|2019-01-22 05:30,22,107.85,107.9,107.65,107.8,56
20190501|2019-01-22 06:00,22,107.8,108.15,107.8,108,102
20190501|2019-01-22 06:30,22,108,108.65,108,108.4,294
20190501|2019-01-22 07:00,22,108.4,108.8,108.3,108.4,281
20190501|2019-01-22 07:30,22,108.45,108.55,108,108.2,128
20190501|2019-01-22 08:00,22,108.3,108.45,107.5,107.5,195
20190501|2019-01-22 08:30,22,107.5,107.6,107.1,107.45,316
20190501|2019-01-22 09:00,22,107.45,107.8,107.25,107.45,495
20190501|2019-01-22 09:30,22,107.4,107.4,106.75,106.8,322
20190501|2019-01-22 10:00,22,106.8,106.9,106.35,106.55,279
20190501|2019-01-22 10:30,22,106.5,106.7,106.35,106.55,250
20190501|2019-01-22 11:00,22,106.6,106.65,106.45,106.45,280
20190501|2019-01-22 11:30,22,106.55,106.55,106.35,106.5,224
20190501|2019-01-22 12:00,22,106.5,106.5,106.1,106.15,302
20190501|2019-01-23 03:00,23,106,106.55,106,106.45,103
20190501|2019-01-23 03:30,23,106.5,106.55,106.35,106.4,36
20190501|2019-01-23 04:00,23,106.35,106.35,105.95,106.05,63
20190501|2019-01-23 04:30,23,106.1,106.25,106.05,106.15,32
20190501|2019-01-23 05:00,23,106.15,106.8,106.05,106.7,71
20190501|2019-01-23 05:30,23,106.6,106.85,106.5,106.7,42
20190501|2019-01-23 06:00,23,106.7,106.7,106.3,106.45,62
20190501|2019-01-23 06:30,23,106.45,106.45,106.1,106.35,108
20190501|2019-01-23 07:00,23,106.35,106.45,105.5,106.1,405
20190501|2019-01-23 07:30,23,106.25,107,106.1,106.8,195
20190501|2019-01-23 08:00,23,106.75,107.05,106.6,106.95,159
20190501|2019-01-23 08:30,23,106.8,106.85,106.4,106.6,409
20190501|2019-01-23 09:00,23,106.55,106.65,105.8,105.9,279
20190501|2019-01-23 09:30,23,105.95,106,105.65,105.95,276
20190501|2019-01-23 10:00,23,106,106.7,106,106.65,408
20190501|2019-01-23 10:30,23,106.6,107,106.55,106.7,273
20190501|2019-01-23 11:00,23,106.75,106.9,106.5,106.9,310
20190501|2019-01-23 11:30,23,106.9,107.1,106.65,106.85,303
20190501|2019-01-23 12:00,23,106.8,106.95,106.65,106.9,116
20190501|2019-01-24 03:00,24,106.85,107.1,106.8,107.1,139
20190501|2019-01-24 03:30,24,107.1,107.2,107.05,107.15,49
20190501|2019-01-24 04:00,24,107.1,107.4,107,107.2,146
20190501|2019-01-24 04:30,24,107.3,107.3,107.1,107.2,15
20190501|2019-01-24 05:00,24,107.2,107.4,107,107,81
20190501|2019-01-24 05:30,24,107.1,107.2,107,107.1,88
20190501|2019-01-24 06:00,24,107.2,107.2,106.85,106.85,58
20190501|2019-01-24 06:30,24,106.8,107.1,106.7,106.95,44
20190501|2019-01-24 07:00,24,106.95,106.95,106.45,106.55,155
20190501|2019-01-24 07:30,24,106.7,106.9,106.25,106.65,260
20190501|2019-01-24 08:00,24,106.7,107.55,106.7,107.1,203
20190501|2019-01-24 08:30,24,107.15,107.15,106.75,106.9,285
20190501|2019-01-24 09:00,24,106.9,107.65,106.8,107.65,327
20190501|2019-01-24 09:30,24,107.6,107.95,107.4,107.95,424
20190501|2019-01-24 10:00,24,107.95,108.45,107.95,108.3,644
20190501|2019-01-24 10:30,24,108.3,108.55,108.1,108.2,492
20190501|2019-01-24 11:00,24,108.3,108.6,108,108.6,392
20190501|2019-01-24 11:30,24,108.55,108.85,108.55,108.65,369
20190501|2019-01-24 12:00,24,108.65,109.15,108.6,109.05,524
20190501|2019-01-25 03:00,25,109.05,109.15,108.8,109.05,264
20190501|2019-01-25 03:30,25,109,109,108.7,108.75,69
20190501|2019-01-25 04:00,25,108.75,108.95,108.65,108.9,41
20190501|2019-01-25 04:30,25,108.95,109.05,108.9,109,14
20190501|2019-01-25 05:00,25,109,109,108.75,108.8,63
20190501|2019-01-25 05:30,25,108.75,108.85,108.65,108.7,31
20190501|2019-01-25 06:00,25,108.8,109,108.8,108.85,51
20190501|2019-01-25 06:30,25,108.85,109.1,108.8,108.95,109
20190501|2019-01-25 07:00,25,109,109.7,108.8,109.6,389
20190501|2019-01-25 07:30,25,109.65,110.2,109.35,109.9,492
20190501|2019-01-25 08:00,25,109.95,110.1,109.15,109.5,425
20190501|2019-01-25 08:30,25,109.55,109.6,108.35,108.75,687
20190501|2019-01-25 09:00,25,108.75,109.65,108.65,109.65,714
20190501|2019-01-25 09:30,25,109.65,109.75,109.2,109.55,371
20190501|2019-01-25 10:00,25,109.6,109.8,109.45,109.55,234
20190501|2019-01-25 10:30,25,109.55,109.7,109.25,109.55,507
20190501|2019-01-25 11:00,25,109.55,110.05,109.5,109.85,857
20190501|2019-01-25 11:30,25,109.85,110.05,109.8,109.9,358
20190501|2019-01-25 12:00,25,109.9,110,109.5,109.5,486
20190501|2019-01-28 03:00,28,108.5,108.75,108.4,108.55,322
20190501|2019-01-28 03:30,28,108.5,108.6,108.05,108.2,108
20190501|2019-01-28 04:00,28,108.3,108.45,108.25,108.35,27
20190501|2019-01-28 04:30,28,108.45,108.5,108.1,108.1,83
20190501|2019-01-28 05:00,28,108.1,108.25,108.05,108.25,113
20190501|2019-01-28 05:30,28,108.25,108.3,107.55,107.55,160
20190501|2019-01-28 06:00,28,107.5,107.85,107.25,107.7,151
20190501|2019-01-28 06:30,28,107.7,107.9,107.4,107.75,217
20190501|2019-01-28 07:00,28,107.65,108.15,107.3,107.45,399
20190501|2019-01-28 07:30,28,107.4,107.4,106.1,106.1,855
20190501|2019-01-28 08:00,28,106.05,106.3,105.65,105.7,871
20190501|2019-01-28 08:30,28,105.65,106.1,105.5,105.6,629
20190501|2019-01-28 09:00,28,105.65,105.7,105.1,105.2,811
20190501|2019-01-28 09:30,28,105.2,105.25,104.75,105.15,599
20190501|2019-01-28 10:00,28,105.2,105.8,105.2,105.55,402
20190501|2019-01-28 10:30,28,105.45,105.85,105.3,105.3,260
20190501|2019-01-28 11:00,28,105.35,105.9,105.35,105.8,300
20190501|2019-01-28 11:30,28,105.8,106,105.65,105.85,184
20190501|2019-01-28 12:00,28,105.8,105.9,105.35,105.35,203
20190501|2019-01-29 03:00,29,106,106.3,105.9,106.1,171
20190501|2019-01-29 03:30,29,106.15,106.4,106.1,106.3,162
20190501|2019-01-29 04:00,29,106.3,106.3,106.1,106.15,45
20190501|2019-01-29 04:30,29,106.15,106.3,106,106.25,64
20190501|2019-01-29 05:00,29,106.3,106.3,106.05,106.05,76
20190501|2019-01-29 05:30,29,106.1,106.2,106.05,106.15,28
20190501|2019-01-29 06:00,29,106.2,106.2,105.9,106,69
20190501|2019-01-29 06:30,29,106.05,106.3,106,106.05,269
20190501|2019-01-29 07:00,29,106.05,106.05,105.3,105.4,379
20190501|2019-01-29 07:30,29,105.45,106,105.35,105.7,174
20190501|2019-01-29 08:00,29,105.75,105.95,105.65,105.75,240
20190501|2019-01-29 08:30,29,105.7,106.2,105.65,105.95,455
20190501|2019-01-29 09:00,29,105.95,106.4,105.95,106,521
20190501|2019-01-29 09:30,29,106,106.3,105.8,106.2,246
20190501|2019-01-29 10:00,29,106.15,106.15,105.65,105.75,252
20190501|2019-01-29 10:30,29,105.8,105.9,105.45,105.6,283
20190501|2019-01-29 11:00,29,105.6,105.9,105.5,105.85,381
20190501|2019-01-29 11:30,29,105.8,106.1,105.75,106.1,122
20190501|2019-01-29 12:00,29,106.05,106.25,105.95,106.2,368
20190501|2019-01-30 03:00,30,105.95,106.1,105.9,106.1,115
20190501|2019-01-30 03:30,30,105.95,106,105.8,105.8,79
20190501|2019-01-30 04:00,30,105.85,105.95,105.85,105.9,48
20190501|2019-01-30 04:30,30,105.9,105.9,105.75,105.8,38
20190501|2019-01-30 05:00,30,105.8,106.2,105.8,106.1,89
20190501|2019-01-30 05:30,30,106.15,106.2,105.95,106.1,71
20190501|2019-01-30 06:00,30,106.05,106.15,106,106,27
20190501|2019-01-30 06:30,30,106.1,106.4,106.05,106.1,291
20190501|2019-01-30 07:00,30,106.1,106.15,105.55,105.7,255
20190501|2019-01-30 07:30,30,105.7,106.25,105.5,106.1,296
20190501|2019-01-30 08:00,30,106.15,106.45,106,106.1,673
20190501|2019-01-30 08:30,30,106.1,106.1,105.8,105.9,252
20190501|2019-01-30 09:00,30,105.9,106,105.8,105.95,389
20190501|2019-01-30 09:30,30,106,106,105.75,105.9,402
20190501|2019-01-30 10:00,30,105.9,106,105.25,105.4,761
20190501|2019-01-30 10:30,30,105.35,105.65,105.2,105.4,297
20190501|2019-01-30 11:00,30,105.4,105.5,105.2,105.35,257
20190501|2019-01-30 11:30,30,105.3,105.65,105.25,105.5,131
20190501|2019-01-30 12:00,30,105.55,105.55,105.2,105.2,101
20190501|2019-01-31 03:00,31,105.3,106.25,105.3,106,243
20190501|2019-01-31 03:30,31,105.95,105.95,105.8,105.8,62
20190501|2019-01-31 04:00,31,105.75,106,105.65,105.95,157
20190501|2019-01-31 04:30,31,105.85,106.1,105.75,105.95,95
20190501|2019-01-31 05:00,31,106,106.4,106,106.2,219
20190501|2019-01-31 05:30,31,106.3,107.8,106.2,107.05,467
20190501|2019-01-31 06:00,31,107.05,107.15,106.9,106.95,110
20190501|2019-01-31 06:30,31,106.95,107.25,106.7,106.85,145
20190501|2019-01-31 07:00,31,106.7,107.65,106.7,107.65,325
20190501|2019-01-31 07:30,31,107.55,108.2,107.4,107.7,855
20190501|2019-01-31 08:00,31,107.8,108,107.35,107.95,629
20190501|2019-01-31 08:30,31,107.95,108.1,107.6,107.75,425
20190501|2019-01-31 09:00,31,107.8,109,107.8,109,733
20190501|2019-01-31 09:30,31,109.05,109.2,108.65,108.95,503
20190501|2019-01-31 10:00,31,108.9,109.05,108.35,108.85,407
20190501|2019-01-31 10:30,31,108.9,109.25,108.8,109.1,698
20190501|2019-01-31 11:00,31,109.1,109.25,108.75,108.75,675
20190501|2019-01-31 11:30,31,108.75,109.25,108.75,109.2,520
20190501|2019-01-31 12:00,31,109.25,109.4,108.95,109.2,620
20190501|2019-02-01 03:00,1,109,109.4,109,109.05,254
20190501|2019-02-01 03:30,1,109.05,109.15,108.85,109.1,129
20190501|2019-02-01 04:00,1,109.1,109.3,109.1,109.3,81
20190501|2019-02-01 04:30,1,109.35,109.9,109.35,109.8,302
20190501|2019-02-01 05:00,1,109.8,110.1,109.75,109.95,335
20190501|2019-02-01 05:30,1,109.95,110.05,109.3,109.4,281
20190501|2019-02-01 06:00,1,109.5,109.65,109.25,109.25,154
20190501|2019-02-01 06:30,1,109.3,109.35,108.55,108.55,207
20190501|2019-02-01 07:00,1,108.55,109.3,108.55,109.05,332
20190501|2019-02-01 07:30,1,109.05,109.35,108.25,108.25,558
20190501|2019-02-01 08:00,1,108.25,108.5,107.25,107.6,830
20190501|2019-02-01 08:30,1,107.65,107.85,107.5,107.7,382
20190501|2019-02-01 09:00,1,107.65,107.85,107.5,107.6,197
20190501|2019-02-01 09:30,1,107.55,108.35,107.5,108.35,234
20190501|2019-02-01 10:00,1,108.35,108.45,108,108.25,350
20190501|2019-02-01 10:30,1,108.3,108.5,107.85,107.95,144
20190501|2019-02-01 11:00,1,108,108.1,106.65,106.85,980
20190501|2019-02-01 11:30,1,106.9,107.1,106.8,106.95,130
20190501|2019-02-01 12:00,1,107,107,106.7,106.85,273
20190501|2019-02-04 03:00,4,106.8,107.2,106.8,107.15,170
20190501|2019-02-04 03:30,4,107.15,107.3,106.85,107.2,103
20190501|2019-02-04 04:00,4,107.25,107.4,107.2,107.35,126
20190501|2019-02-04 04:30,4,107.35,107.5,107.25,107.25,145
20190501|2019-02-04 05:00,4,107.25,107.3,106.9,106.9,325
20190501|2019-02-04 05:30,4,106.85,106.95,106.75,106.8,147
20190501|2019-02-04 06:00,4,106.75,106.85,106.55,106.55,206
20190501|2019-02-04 06:30,4,106.65,107.05,106.65,106.9,108
20190501|2019-02-04 07:00,4,106.95,107.05,106.3,106.5,419
20190501|2019-02-04 07:30,4,106.55,107.8,106.3,107.7,596
20190501|2019-02-04 08:00,4,107.7,108.6,107.3,108.5,934
20190501|2019-02-04 08:30,4,108.4,108.85,108.2,108.3,525
20190501|2019-02-04 09:00,4,108.4,108.65,107.9,108.65,579
20190501|2019-02-04 09:30,4,108.6,109.3,108.6,108.85,849
20190501|2019-02-04 10:00,4,108.8,108.9,108.45,108.6,349
20190501|2019-02-04 10:30,4,108.65,108.8,108.2,108.5,334
20190501|2019-02-04 11:00,4,108.55,108.85,108.25,108.6,702
20190501|2019-02-04 11:30,4,108.6,109.05,108.55,109.05,630
20190501|2019-02-04 12:00,4,109.1,109.15,108.8,109.1,229
20190501|2019-02-05 03:00,5,108.75,109.15,108.75,109.1,183
20190501|2019-02-05 03:30,5,109.1,109.15,108.85,109.15,169
20190501|2019-02-05 04:00,5,109.15,109.25,108.9,108.9,82
20190501|2019-02-05 04:30,5,108.9,108.95,108.55,108.65,75
20190501|2019-02-05 05:00,5,108.65,108.95,108.6,108.9,117
20190501|2019-02-05 05:30,5,108.9,108.9,108.4,108.45,125
20190501|2019-02-05 06:00,5,108.45,108.6,108.35,108.6,168
20190501|2019-02-05 06:30,5,108.6,108.9,108.6,108.8,84
20190501|2019-02-05 07:00,5,108.75,109.05,108.3,108.35,217
20190501|2019-02-05 07:30,5,108.25,108.7,108.25,108.6,201
20190501|2019-02-05 08:00,5,108.6,108.6,107.5,107.5,501
20190501|2019-02-05 08:30,5,107.45,107.8,107.3,107.75,341
20190501|2019-02-05 09:00,5,107.75,108,107.65,107.95,197
20190501|2019-02-05 09:30,5,107.95,108.4,107.95,108.3,398
20190501|2019-02-05 10:00,5,108.25,108.25,107.85,108.1,337
20190501|2019-02-05 10:30,5,108.1,108.15,107.65,107.75,204
20190501|2019-02-05 11:00,5,107.75,108.05,107.65,108,398
20190501|2019-02-05 11:30,5,108,108.2,107.9,108.05,209
20190501|2019-02-05 12:00,5,108.05,108.05,107.7,107.85,233
20190501|2019-02-06 03:00,6,107.85,108,107.8,107.95,137
20190501|2019-02-06 03:30,6,108,108.2,107.85,108.2,159
20190501|2019-02-06 04:00,6,108.15,108.25,107.9,108,56
20190501|2019-02-06 04:30,6,108,108.15,107.95,108.15,35
20190501|2019-02-06 05:00,6,108.2,108.2,107.8,107.9,182
20190501|2019-02-06 05:30,6,107.95,107.95,107.7,107.8,119
20190501|2019-02-06 06:00,6,107.8,107.8,107.65,107.65,35
20190501|2019-02-06 06:30,6,107.7,107.85,107.7,107.75,55
20190501|2019-02-06 07:00,6,107.75,108.4,107.7,107.8,246
20190501|2019-02-06 07:30,6,107.65,108.1,107.4,107.75,486
20190501|2019-02-06 08:00,6,107.75,108.15,107.65,108.1,350
20190501|2019-02-06 08:30,6,108.1,108.2,107.85,107.9,179
20190501|2019-02-06 09:00,6,107.85,108.2,107.8,108.05,257
20190501|2019-02-06 09:30,6,108.05,108.8,108,108.8,858
20190501|2019-02-06 10:00,6,108.8,108.85,108.35,108.45,329
20190501|2019-02-06 10:30,6,108.4,108.4,108.1,108.2,238
20190501|2019-02-06 11:00,6,108.2,108.6,108.1,108.35,273
20190501|2019-02-06 11:30,6,108.3,108.5,108.25,108.25,140
20190501|2019-02-06 12:00,6,108.25,108.35,108.15,108.35,172
20190501|2019-02-07 03:00,7,108.05,108.25,108.05,108.1,106
20190501|2019-02-07 03:30,7,108.05,108.15,107.9,108.15,54
20190501|2019-02-07 04:00,7,108.1,108.15,107.75,107.85,64
20190501|2019-02-07 04:30,7,107.9,107.95,107.85,107.9,38
20190501|2019-02-07 05:00,7,107.95,107.95,107.65,107.9,205
20190501|2019-02-07 05:30,7,107.85,107.95,107.6,107.65,64
20190501|2019-02-07 06:00,7,107.7,107.85,107.65,107.75,52
20190501|2019-02-07 06:30,7,107.7,107.7,107.2,107.35,208
20190501|2019-02-07 07:00,7,107.4,107.55,107.15,107.25,383
20190501|2019-02-07 07:30,7,107.25,107.55,107.1,107.4,455
20190501|2019-02-07 08:00,7,107.35,107.6,107.2,107.45,335
20190501|2019-02-07 08:30,7,107.4,107.4,106.5,107.3,864
20190501|2019-02-07 09:00,7,107.3,108.2,107.25,107.9,792
20190501|2019-02-07 09:30,7,107.85,107.9,107.4,107.45,237
20190501|2019-02-07 10:00,7,107.45,107.7,107.4,107.5,152
20190501|2019-02-07 10:30,7,107.55,107.6,107.25,107.3,385
20190501|2019-02-07 11:00,7,107.35,107.55,107.1,107.35,456
20190501|2019-02-07 11:30,7,107.3,107.45,107.2,107.35,187
20190501|2019-02-07 12:00,7,107.4,107.45,107.1,107.15,329
20190501|2019-02-08 03:00,8,107.05,107.25,106.85,106.9,233
20190501|2019-02-08 03:30,8,107,107,106.8,106.95,67
20190501|2019-02-08 04:00,8,106.95,107.05,106.9,107.05,84
20190501|2019-02-08 04:30,8,107.05,107.05,106.9,107,45
20190501|2019-02-08 05:00,8,107,107.25,107,107.15,105
20190501|2019-02-08 05:30,8,107.15,107.2,106.9,106.9,78
20190501|2019-02-08 06:00,8,107,107,106.85,106.9,73
20190501|2019-02-08 06:30,8,106.9,107.2,106.85,107.2,102
20190501|2019-02-08 07:00,8,107.15,107.6,107.05,107.6,361
20190501|2019-02-08 07:30,8,107.65,107.7,107.4,107.6,445
20190501|2019-02-08 08:00,8,107.55,107.65,107.1,107.25,381
20190501|2019-02-08 08:30,8,107.25,107.25,106.45,106.5,883
20190501|2019-02-08 09:00,8,106.5,106.85,106.4,106.55,360
20190501|2019-02-08 09:30,8,106.55,106.75,106.45,106.65,345
20190501|2019-02-08 10:00,8,106.6,106.6,105.9,105.95,969
20190501|2019-02-08 10:30,8,105.9,105.95,105.5,105.55,1520
20190501|2019-02-08 11:00,8,105.5,105.75,105.45,105.55,1067
20190501|2019-02-08 11:30,8,105.55,105.6,105.25,105.3,810
20190501|2019-02-08 12:00,8,105.3,105.55,105.3,105.4,696
20190501|2019-02-11 03:00,11,105.55,105.65,105.2,105.4,290
20190501|2019-02-11 03:30,11,105.4,105.5,105.2,105.5,155
20190501|2019-02-11 04:00,11,105.4,105.5,105.25,105.25,89
20190501|2019-02-11 04:30,11,105.3,105.45,105.25,105.35,118
20190501|2019-02-11 05:00,11,105.35,105.6,105.25,105.6,164
20190501|2019-02-11 05:30,11,105.55,105.7,105.4,105.7,109
20190501|2019-02-11 06:00,11,105.65,105.75,105.35,105.5,262
20190501|2019-02-11 06:30,11,105.5,105.55,105.15,105.2,147
20190501|2019-02-11 07:00,11,105.2,105.25,104.2,104.25,1672
20190501|2019-02-11 07:30,11,104.25,104.95,103.85,104.85,1341
20190501|2019-02-11 08:00,11,104.8,104.9,104.3,104.35,580
20190501|2019-02-11 08:30,11,104.35,104.9,104.25,104.65,701
20190501|2019-02-11 09:00,11,104.65,104.7,103.5,103.65,1435
20190501|2019-02-11 09:30,11,103.65,103.65,103,103,1863
20190501|2019-02-11 10:00,11,103,103.45,102.9,103.25,1115
20190501|2019-02-11 10:30,11,103.2,103.35,103.05,103.3,907
20190501|2019-02-11 11:00,11,103.35,103.55,103.25,103.35,765
20190501|2019-02-11 11:30,11,103.3,103.65,103.3,103.4,420
20190501|2019-02-11 12:00,11,103.4,103.45,103.05,103.05,821
20190501|2019-02-12 03:00,12,103.35,103.55,103.2,103.55,408
20190501|2019-02-12 03:30,12,103.55,103.65,103.35,103.45,129
20190501|2019-02-12 04:00,12,103.45,103.65,103.35,103.35,207
20190501|2019-02-12 04:30,12,103.4,103.55,103.3,103.5,118
20190501|2019-02-12 05:00,12,103.55,103.65,103.4,103.55,191
20190501|2019-02-12 05:30,12,103.6,103.6,103.35,103.45,165
20190501|2019-02-12 06:00,12,103.5,103.75,103.4,103.6,306
20190501|2019-02-12 06:30,12,103.55,103.9,103.55,103.65,438
20190501|2019-02-12 07:00,12,103.7,104.1,103.55,103.95,851
20190501|2019-02-12 07:30,12,103.9,104.3,103.75,104.15,914
20190501|2019-02-12 08:00,12,104.15,104.35,103.9,103.95,958
20190501|2019-02-12 08:30,12,104,104,103.5,103.75,1188
20190501|2019-02-12 09:00,12,103.75,103.85,103.4,103.4,736
20190501|2019-02-12 09:30,12,103.4,103.45,103.05,103.05,853
20190501|2019-02-12 10:00,12,103.05,103.4,103,103.3,886
20190501|2019-02-12 10:30,12,103.25,103.45,103.25,103.45,626
20190501|2019-02-12 11:00,12,103.45,103.75,103.35,103.7,755
20190501|2019-02-12 11:30,12,103.75,103.8,103.45,103.8,428
20190501|2019-02-12 12:00,12,103.8,103.85,103.65,103.85,392
20190501|2019-02-13 03:00,13,103.9,103.95,103.65,103.65,238
20190501|2019-02-13 03:30,13,103.6,103.85,103.25,103.75,609
20190501|2019-02-13 04:00,13,103.7,103.7,103.45,103.55,141
20190501|2019-02-13 04:30,13,103.5,103.6,103.45,103.55,172
20190501|2019-02-13 05:00,13,103.6,103.6,103.4,103.4,144
20190501|2019-02-13 05:30,13,103.4,103.6,103.25,103.5,214
20190501|2019-02-13 06:00,13,103.5,103.55,103.3,103.45,144
20190501|2019-02-13 06:30,13,103.45,103.6,103.1,103.25,285
20190501|2019-02-13 07:00,13,103.2,103.3,103,103.15,798
20190501|2019-02-13 07:30,13,103.1,103.15,102.6,102.85,1580
20190501|2019-02-13 08:00,13,102.85,102.9,102.45,102.8,1205
20190501|2019-02-13 08:30,13,102.75,102.75,102.5,102.5,673
20190501|2019-02-13 09:00,13,102.55,103,102.5,102.75,909
20190501|2019-02-13 09:30,13,102.75,103.05,102.6,102.6,1128
20190501|2019-02-13 10:00,13,102.6,102.75,102.35,102.5,1290
20190501|2019-02-13 10:30,13,102.45,102.45,102.1,102.25,1273
20190501|2019-02-13 11:00,13,102.25,102.55,102.2,102.35,1260
20190501|2019-02-13 11:30,13,102.4,102.4,102.1,102.2,743
20190501|2019-02-13 12:00,13,102.2,102.45,102.15,102.3,1044
20190501|2019-02-14 03:00,14,102.1,102.5,102.1,102.4,444
20190501|2019-02-14 03:30,14,102.35,102.6,102.35,102.55,226
20190501|2019-02-14 04:00,14,102.55,102.6,102.45,102.55,164
20190501|2019-02-14 04:30,14,102.5,102.5,102.3,102.35,156
20190501|2019-02-14 05:00,14,102.35,102.55,102.3,102.55,178
20190501|2019-02-14 05:30,14,102.55,102.6,102.45,102.5,164
20190501|2019-02-14 06:00,14,102.5,102.5,102.25,102.3,306
20190501|2019-02-14 06:30,14,102.35,102.35,101.9,101.9,1157
20190501|2019-02-14 07:00,14,101.95,101.95,101.25,101.35,2106
20190501|2019-02-14 07:30,14,101.35,101.5,101.05,101.2,2189
20190501|2019-02-14 08:00,14,101.15,101.5,101.1,101.15,977
20190501|2019-02-14 08:30,14,101.15,101.15,100.7,100.8,2397
20190501|2019-02-14 09:00,14,100.8,100.95,100.7,100.7,947
20190501|2019-02-14 09:30,14,100.75,101,100.6,100.7,1244
20190501|2019-02-14 10:00,14,100.7,100.8,100.6,100.75,700
20190501|2019-02-14 10:30,14,100.7,101.2,100.65,101.2,1252
20190501|2019-02-14 11:00,14,101.2,101.7,101.15,101.45,1962
20190501|2019-02-14 11:30,14,101.45,101.5,101.2,101.3,672
20190501|2019-02-14 12:00,14,101.25,101.35,100.95,101,1267
20190501|2019-02-15 03:00,15,101.3,101.5,101.15,101.5,686
20190501|2019-02-15 03:30,15,101.55,101.7,101.45,101.65,379
20190501|2019-02-15 04:00,15,101.65,102.15,101.65,102.15,680
20190501|2019-02-15 04:30,15,102.1,102.3,102,102.1,328
20190501|2019-02-15 05:00,15,102.15,102.35,102,102.05,337
20190501|2019-02-15 05:30,15,102.1,102.15,101.95,102.05,208
20190501|2019-02-15 06:00,15,102.05,102.25,102,102.1,305
20190501|2019-02-15 06:30,15,102.1,102.1,101.7,101.75,587
20190501|2019-02-15 07:00,15,101.8,102.3,101.8,102.25,1199
20190501|2019-02-15 07:30,15,102.25,102.45,101.95,102.1,1358
20190501|2019-02-15 08:00,15,102.1,102.4,102.05,102.4,713
20190501|2019-02-15 08:30,15,102.4,102.45,101.3,101.55,2428
20190501|2019-02-15 09:00,15,101.55,101.7,101.2,101.35,935
20190501|2019-02-15 09:30,15,101.35,101.65,101.1,101.4,824
20190501|2019-02-15 10:00,15,101.4,101.9,101.35,101.8,1187
20190501|2019-02-15 10:30,15,101.85,101.9,101.6,101.8,929
20190501|2019-02-15 11:00,15,101.85,101.85,101.45,101.45,1027
20190501|2019-02-15 11:30,15,101.5,101.55,101.25,101.4,934
20190501|2019-02-15 12:00,15,101.45,101.5,101.05,101.1,1191
20190501|2019-02-19 03:00,19,101.45,101.8,101.3,101.7,851
20190501|2019-02-19 03:30,19,101.7,101.8,101.35,101.5,500
20190501|2019-02-19 04:00,19,101.45,101.55,101.15,101.15,270
20190501|2019-02-19 04:30,19,101.2,101.4,101.2,101.2,323
20190501|2019-02-19 05:00,19,101.25,101.3,101.05,101.1,270
20190501|2019-02-19 05:30,19,101.1,101.15,101,101.1,256
20190501|2019-02-19 06:00,19,101.05,101.15,100.95,101,362
20190501|2019-02-19 06:30,19,101.05,101.15,101,101.1,369
20190501|2019-02-19 07:00,19,101.1,101.65,101.1,101.35,1134
20190501|2019-02-19 07:30,19,101.3,101.45,100.95,101,1325
20190501|2019-02-19 08:00,19,101.05,101.1,100.65,100.8,1086
20190501|2019-02-19 08:30,19,100.8,100.9,100.65,100.7,1034
20190501|2019-02-19 09:00,19,100.65,101.1,100.6,100.9,1525
20190501|2019-02-19 09:30,19,100.9,100.95,100.35,100.5,1777
20190501|2019-02-19 10:00,19,100.5,100.55,100.1,100.15,1906
20190501|2019-02-19 10:30,19,100.15,100.55,100,100.45,2393
20190501|2019-02-19 11:00,19,100.5,101.2,100.2,101.2,2050
20190501|2019-02-19 11:30,19,101.2,101.6,101.1,101.3,1659
20190501|2019-02-19 12:00,19,101.35,101.55,101.2,101.3,1196
20190501|2019-02-20 03:00,20,101.2,101.5,101.2,101.4,465
20190501|2019-02-20 03:30,20,101.4,101.4,100.95,101.2,291
20190501|2019-02-20 04:00,20,101.2,101.75,101.15,101.4,449
20190501|2019-02-20 04:30,20,101.4,101.65,101.35,101.6,208
20190501|2019-02-20 05:00,20,101.55,101.6,101.5,101.55,127
20190501|2019-02-20 05:30,20,101.55,101.55,101.35,101.45,181
20190501|2019-02-20 06:00,20,101.4,101.4,100.85,101,472
20190501|2019-02-20 06:30,20,100.95,101.3,100.9,101,429
20190501|2019-02-20 07:00,20,100.95,101.15,100.5,100.85,1778
20190501|2019-02-20 07:30,20,100.85,100.85,100.3,100.45,1514
20190501|2019-02-20 08:00,20,100.4,100.6,99.85,100,1795
20190501|2019-02-20 08:30,20,100.05,100.4,99.9,100.3,1238
20190501|2019-02-20 09:00,20,100.3,100.45,100.1,100.1,934
20190501|2019-02-20 09:30,20,100.15,100.75,99.9,100.75,1352
20190501|2019-02-20 10:00,20,100.7,101.5,100.65,101.5,1521
20190501|2019-02-20 10:30,20,101.5,101.6,101.05,101.4,1152
20190501|2019-02-20 11:00,20,101.4,101.7,101.3,101.35,1249
20190501|2019-02-20 11:30,20,101.4,101.55,101.2,101.4,490
20190501|2019-02-20 12:00,20,101.45,101.45,101,101,757
20190501|2019-02-21 03:00,21,100.95,101.15,100.75,100.8,294
20190501|2019-02-21 03:30,21,100.75,100.95,100.7,100.9,300
20190501|2019-02-21 04:00,21,100.85,100.9,100.7,100.75,148
20190501|2019-02-21 04:30,21,100.7,100.7,100.3,100.6,459
20190501|2019-02-21 05:00,21,100.65,100.8,100.65,100.75,189
20190501|2019-02-21 05:30,21,100.75,100.9,100.75,100.8,113
20190501|2019-02-21 06:00,21,100.85,101,100.6,100.65,203
20190501|2019-02-21 06:30,21,100.6,100.8,100.55,100.6,484
20190501|2019-02-21 07:00,21,100.6,100.6,100.1,100.15,1123
20190501|2019-02-21 07:30,21,100.2,100.35,99.8,100.05,2083
20190501|2019-02-21 08:00,21,100.05,100.3,99.85,100.1,779
20190501|2019-02-21 08:30,21,100.15,100.55,100,100.25,1399
20190501|2019-02-21 09:00,21,100.3,100.3,99.85,99.95,1333
20190501|2019-02-21 09:30,21,99.95,100.5,99.9,100.45,1185
20190501|2019-02-21 10:00,21,100.4,100.4,100,100.05,1487
20190501|2019-02-21 10:30,21,100,100.1,99.55,99.75,2271
20190501|2019-02-21 11:00,21,99.75,99.85,99.3,99.5,2722
20190501|2019-02-21 11:30,21,99.45,99.5,99.05,99.2,1564
20190501|2019-02-21 12:00,21,99.25,99.4,99.05,99.35,1345
20190501|2019-02-22 03:00,22,99.6,99.85,99.5,99.75,534
20190501|2019-02-22 03:30,22,99.8,99.8,99.45,99.6,293
20190501|2019-02-22 04:00,22,99.6,99.75,99.5,99.65,332
20190501|2019-02-22 04:30,22,99.7,100.05,99.65,100.05,300
20190501|2019-02-22 05:00,22,100,100.1,99.9,100,331
20190501|2019-02-22 05:30,22,100,100.25,99.95,100.25,366
20190501|2019-02-22 06:00,22,100.2,100.25,99.75,99.95,435
20190501|2019-02-22 06:30,22,99.95,100.1,99.7,100,511
20190501|2019-02-22 07:00,22,100,100.35,99.5,100.15,1323
20190501|2019-02-22 07:30,22,100.2,100.35,99.85,100,1197
20190501|2019-02-22 08:00,22,100,100.15,99.8,100.1,657
20190501|2019-02-22 08:30,22,100.1,100.25,99.9,100,978
20190501|2019-02-22 09:00,22,100,100.05,99.5,99.7,1124
20190501|2019-02-22 09:30,22,99.7,99.85,99.6,99.65,959
20190501|2019-02-22 10:00,22,99.65,99.7,99.45,99.5,558
20190501|2019-02-22 10:30,22,99.5,99.6,99.45,99.45,370
20190501|2019-02-22 11:00,22,99.45,100.2,99.4,100.05,1217
20190501|2019-02-22 11:30,22,100.05,100.1,99.85,99.95,566
20190501|2019-02-22 12:00,22,100,100,99.8,100,700
20190501|2019-02-25 03:00,25,100,100.05,99.7,99.9,507
20190501|2019-02-25 03:30,25,99.9,99.95,99.7,99.8,224
20190501|2019-02-25 04:00,25,99.8,99.9,99.75,99.8,102
20190501|2019-02-25 04:30,25,99.85,100.05,99.8,100.05,196
20190501|2019-02-25 05:00,25,100,100.05,99.9,99.95,77
20190501|2019-02-25 05:30,25,99.95,100.2,99.95,100.1,111
20190501|2019-02-25 06:00,25,100.15,100.35,100,100.1,306
20190501|2019-02-25 06:30,25,100.1,100.2,100,100.15,156
20190501|2019-02-25 07:00,25,100.15,100.15,99.4,99.4,1210
20190501|2019-02-25 07:30,25,99.45,100.2,99.45,100.15,826
20190501|2019-02-25 08:00,25,100.15,100.5,100.1,100.45,1310
20190501|2019-02-25 08:30,25,100.45,100.45,100,100.3,1037
20190501|2019-02-25 09:00,25,100.3,100.3,100,100.1,582
20190501|2019-02-25 09:30,25,100.1,100.15,99.8,99.85,729
20190501|2019-02-25 10:00,25,99.9,100.15,99.75,100.05,676
20190501|2019-02-25 10:30,25,100.05,100.2,99.8,99.9,636
20190501|2019-02-25 11:00,25,99.95,100,99.7,99.75,724
20190501|2019-02-25 11:30,25,99.75,99.8,99.6,99.65,421
20190501|2019-02-25 12:00,25,99.65,99.7,99.3,99.4,926
20190501|2019-02-26 03:00,26,99.45,99.5,99.25,99.3,473
20190501|2019-02-26 03:30,26,99.3,99.6,99.3,99.6,285
20190501|2019-02-26 04:00,26,99.6,99.6,99.4,99.4,158
20190501|2019-02-26 04:30,26,99.4,99.55,99.35,99.45,251
20190501|2019-02-26 05:00,26,99.5,99.5,99.25,99.3,191
20190501|2019-02-26 05:30,26,99.3,99.5,99.25,99.5,124
20190501|2019-02-26 06:00,26,99.4,99.5,99.15,99.15,273
20190501|2019-02-26 06:30,26,99.15,99.25,98.85,98.9,859
20190501|2019-02-26 07:00,26,98.85,98.85,98.35,98.5,1971
20190501|2019-02-26 07:30,26,98.5,98.6,98.25,98.4,1188
20190501|2019-02-26 08:00,26,98.4,98.9,98.25,98.85,1394
20190501|2019-02-26 08:30,26,98.85,98.95,98.35,98.6,1443
20190501|2019-02-26 09:00,26,98.6,98.6,97.5,97.6,3020
20190501|2019-02-26 09:30,26,97.65,97.85,97.3,97.75,1912
20190501|2019-02-26 10:00,26,97.75,97.85,97.35,97.35,870
20190501|2019-02-26 10:30,26,97.35,97.4,96.9,96.9,2513
20190501|2019-02-26 11:00,26,96.95,97,96.75,96.85,1889
20190501|2019-02-26 11:30,26,96.85,96.9,96.5,96.6,1248
20190501|2019-02-26 12:00,26,96.6,96.9,96.35,96.7,1622
20190501|2019-02-26 12:30,26,96.7,96.7,96.7,96.7,1
20190501|2019-02-27 03:00,27,97.1,97.2,96.8,96.95,724
20190501|2019-02-27 03:30,27,96.95,97.05,96.8,96.9,406
20190501|2019-02-27 04:00,27,96.9,97.2,96.9,96.9,406
20190501|2019-02-27 04:30,27,96.9,97.15,96.9,97.05,332
20190501|2019-02-27 05:00,27,97.05,97.35,97.05,97.2,619
20190501|2019-02-27 05:30,27,97.2,97.95,97.15,97.85,904
20190501|2019-02-27 06:00,27,97.85,97.9,97.6,97.65,384
20190501|2019-02-27 06:30,27,97.65,98.05,97.55,97.85,618
20190501|2019-02-27 07:00,27,97.8,98.5,97.5,98.45,1386
20190501|2019-02-27 07:30,27,98.4,98.8,98.15,98.25,2289
20190501|2019-02-27 08:00,27,98.25,98.35,97.95,98.1,1171
20190501|2019-02-27 08:30,27,98.1,98.45,97.85,97.95,1228
20190501|2019-02-27 09:00,27,98,98.6,97.75,98.3,1544
20190501|2019-02-27 09:30,27,98.3,98.7,98.25,98.3,1801
20190501|2019-02-27 10:00,27,98.35,98.55,98.15,98.35,753
20190501|2019-02-27 10:30,27,98.3,98.95,98.3,98.95,1340
20190501|2019-02-27 11:00,27,98.95,99.1,98.75,99,2125
20190501|2019-02-27 11:30,27,99,99.45,98.9,99.25,1430
20190501|2019-02-27 12:00,27,99.25,99.5,99.25,99.3,1467
20190501|2019-02-28 03:00,28,99.2,99.75,99.2,99.35,507
20190501|2019-02-28 03:30,28,99.3,99.35,99,99.25,369
20190501|2019-02-28 04:00,28,99.25,99.6,99.25,99.5,203
20190501|2019-02-28 04:30,28,99.45,99.6,99.25,99.3,315
20190501|2019-02-28 05:00,28,99.25,99.55,99.2,99.55,135
20190501|2019-02-28 05:30,28,99.5,99.5,99,99.05,199
20190501|2019-02-28 06:00,28,99.05,99.2,98.85,98.95,419
20190501|2019-02-28 06:30,28,98.95,99,98.35,98.45,689
20190501|2019-02-28 07:00,28,98.45,99.05,98.3,98.9,1137
20190501|2019-02-28 07:30,28,98.9,99.05,98.4,98.9,908
20190501|2019-02-28 08:00,28,98.95,99.15,98.65,98.9,627
20190501|2019-02-28 08:30,28,98.85,99,98.55,98.85,979
20190501|2019-02-28 09:00,28,98.85,98.85,97.5,97.5,2162
20190501|2019-02-28 09:30,28,97.5,98.1,97.4,97.95,1822
20190501|2019-02-28 10:00,28,97.9,98.4,97.8,98.4,857
20190501|2019-02-28 10:30,28,98.35,98.5,98.1,98.5,702
20190501|2019-02-28 11:00,28,98.45,98.8,98.3,98.5,1528
20190501|2019-02-28 11:30,28,98.5,98.65,98.35,98.6,460
20190501|2019-02-28 12:00,28,98.6,98.65,98.25,98.4,716
20190501|2019-03-01 03:00,1,98.3,99,98.3,98.9,608
20190501|2019-03-01 03:30,1,98.85,99.15,98.85,99,212
20190501|2019-03-01 04:00,1,98.95,99,98.8,98.9,106
20190501|2019-03-01 04:30,1,98.9,99.3,98.85,99.15,287
20190501|2019-03-01 05:00,1,99.1,99.35,98.95,99.35,263
20190501|2019-03-01 05:30,1,99.3,99.6,99.15,99.35,420
20190501|2019-03-01 06:00,1,99.35,99.45,99.05,99.1,165
20190501|2019-03-01 06:30,1,99.2,99.4,98.9,98.9,620
20190501|2019-03-01 07:00,1,98.95,99.2,98.4,98.45,1487
20190501|2019-03-01 07:30,1,98.5,98.65,98.15,98.4,1479
20190501|2019-03-01 08:00,1,98.45,98.6,98.15,98.55,913
20190501|2019-03-01 08:30,1,98.5,98.7,98.35,98.45,1091
20190501|2019-03-01 09:00,1,98.4,98.55,98.25,98.55,747
20190501|2019-03-01 09:30,1,98.55,99,98.2,98.9,1336
20190501|2019-03-01 10:00,1,98.9,99.3,98.5,99.1,1332
20190501|2019-03-01 10:30,1,99.1,99.3,98.7,99.3,1356
20190501|2019-03-01 11:00,1,99.3,100.45,99,100.25,4821
20190501|2019-03-01 11:30,1,100.2,100.8,100.1,100.65,1657
20190501|2019-03-01 12:00,1,100.65,100.75,100.2,100.25,1356
20190501|2019-03-01 12:30,1,100.3,100.3,100.3,100.3,11
20190501|2019-03-04 03:00,4,100.65,100.95,100.4,100.55,697
20190501|2019-03-04 03:30,4,100.6,100.75,100.25,100.25,619
20190501|2019-03-04 04:00,4,100.25,100.35,100,100.2,540
20190501|2019-03-04 04:30,4,100.2,100.4,99.95,100,677
20190501|2019-03-04 05:00,4,100,100.3,99.85,99.95,662
20190501|2019-03-04 05:30,4,100,100.2,99.75,99.85,418
20190501|2019-03-04 06:00,4,99.9,100.25,99.8,100.2,354
20190501|2019-03-04 06:30,4,100.25,100.5,100,100.3,511
20190501|2019-03-04 07:00,4,100.35,100.35,100,100.25,691
20190501|2019-03-04 07:30,4,100.25,100.25,99.2,99.25,1217
20190501|2019-03-04 08:00,4,99.25,99.3,98.75,98.95,1625
20190501|2019-03-04 08:30,4,99,99.35,98.85,99.25,964
20190501|2019-03-04 09:00,4,99.25,99.5,98.95,99.3,811
20190501|2019-03-04 09:30,4,99.3,99.3,98.9,98.9,862
20190501|2019-03-04 10:00,4,98.9,98.95,97.7,97.9,3174
20190501|2019-03-04 10:30,4,97.9,97.9,97.45,97.7,1604
20190501|2019-03-04 11:00,4,97.7,97.9,97.25,97.4,2632
20190501|2019-03-04 11:30,4,97.4,97.55,97.1,97.15,984
20190501|2019-03-04 12:00,4,97.15,97.35,97.05,97.15,1476
20190501|2019-03-05 03:00,5,97.35,97.35,97.15,97.35,469
20190501|2019-03-05 03:30,5,97.3,97.45,97.2,97.4,200
20190501|2019-03-05 04:00,5,97.45,97.6,97.25,97.5,362
20190501|2019-03-05 04:30,5,97.5,97.6,97.4,97.6,173
20190501|2019-03-05 05:00,5,97.6,97.65,97.35,97.45,230
20190501|2019-03-05 05:30,5,97.45,97.9,97.45,97.8,282
20190501|2019-03-05 06:00,5,97.8,98.35,97.65,98.35,647
20190501|2019-03-05 06:30,5,98.3,98.3,97.4,97.4,466
20190501|2019-03-05 07:00,5,97.45,98.15,97.15,98.15,1101
20190501|2019-03-05 07:30,5,98.15,99.25,98.05,99.05,3852
20190501|2019-03-05 08:00,5,99.1,99.45,98.85,99.3,1665
20190501|2019-03-05 08:30,5,99.3,99.7,99.3,99.7,1729
20190501|2019-03-05 09:00,5,99.65,99.9,99.25,99.75,1564
20190501|2019-03-05 09:30,5,99.7,100.25,99.7,99.9,1851
20190501|2019-03-05 10:00,5,99.9,99.9,99.4,99.5,1079
20190501|2019-03-05 10:30,5,99.5,99.8,99.15,99.45,1260
20190501|2019-03-05 11:00,5,99.4,99.75,99.2,99.6,1895
20190501|2019-03-05 11:30,5,99.6,99.9,99.55,99.85,497
20190501|2019-03-05 12:00,5,99.9,99.9,99.6,99.75,1051
20190501|2019-03-06 03:00,6,99.95,100.05,99.65,99.65,396
20190501|2019-03-06 03:30,6,99.65,99.65,99.1,99.15,475
20190501|2019-03-06 04:00,6,99.15,99.35,98.95,99,452
20190501|2019-03-06 04:30,6,98.95,99.2,98.85,99.2,348
20190501|2019-03-06 05:00,6,99.25,99.25,98.85,98.85,248
20190501|2019-03-06 05:30,6,98.9,99.3,98.85,99.1,246
20190501|2019-03-06 06:00,6,99.1,99.1,98.8,98.9,219
20190501|2019-03-06 06:30,6,98.95,98.95,98.45,98.6,753
20190501|2019-03-06 07:00,6,98.65,98.95,98.5,98.7,666
20190501|2019-03-06 07:30,6,98.65,99.8,98.6,99.65,1473
20190501|2019-03-06 08:00,6,99.65,99.75,99.3,99.35,536
20190501|2019-03-06 08:30,6,99.4,99.55,98.85,99,751
20190501|2019-03-06 09:00,6,99.05,99.1,98.85,99.1,696
20190501|2019-03-06 09:30,6,99.1,99.45,98.95,98.95,631
20190501|2019-03-06 10:00,6,99,99.55,98.85,99.5,809
20190501|2019-03-06 10:30,6,99.45,99.6,99.1,99.2,727
20190501|2019-03-06 11:00,6,99.2,99.2,98.6,98.65,1323
20190501|2019-03-06 11:30,6,98.65,98.7,98.35,98.5,779
20190501|2019-03-06 12:00,6,98.45,98.65,98.3,98.45,828
20190501|2019-03-06 12:30,6,98.4,98.4,98.4,98.4,1
20190501|2019-03-07 03:00,7,98.6,98.7,98.4,98.7,371
20190501|2019-03-07 03:30,7,98.7,98.9,98.65,98.85,152
20190501|2019-03-07 04:00,7,98.85,99.15,98.75,99.15,389
20190501|2019-03-07 04:30,7,99.15,99.2,98.95,99.15,256
20190501|2019-03-07 05:00,7,99.2,99.25,99,99.15,304
20190501|2019-03-07 05:30,7,99.2,99.3,98.9,98.95,334
20190501|2019-03-07 06:00,7,98.9,99.05,98.7,98.9,329
20190501|2019-03-07 06:30,7,98.9,99,98.75,98.9,124
20190501|2019-03-07 07:00,7,98.95,99.25,98.85,99.2,864
20190501|2019-03-07 07:30,7,99.2,99.2,98.7,98.8,713
20190501|2019-03-07 08:00,7,98.8,98.9,98.45,98.7,732
20190501|2019-03-07 08:30,7,98.7,98.7,98.05,98.1,1308
20190501|2019-03-07 09:00,7,98.1,98.35,97.9,98.15,1025
20190501|2019-03-07 09:30,7,98.1,98.2,97.65,97.7,955
20190501|2019-03-07 10:00,7,97.7,98,97.65,97.75,658
20190501|2019-03-07 10:30,7,97.7,97.75,96.9,97.1,2918
20190501|2019-03-07 11:00,7,97.05,97.3,96.8,96.95,1817
20190501|2019-03-07 11:30,7,96.9,97.05,96.8,97.05,622
20190501|2019-03-07 12:00,7,97,97.05,96.8,96.9,1016
20190501|2019-03-08 03:00,8,97.05,97.3,97,97.25,415
20190501|2019-03-08 03:30,8,97.25,97.35,97.2,97.35,262
20190501|2019-03-08 04:00,8,97.3,97.35,97.05,97.1,200
20190501|2019-03-08 04:30,8,97.05,97.1,96.95,97,127
20190501|2019-03-08 05:00,8,97,97,96.8,96.8,263
20190501|2019-03-08 05:30,8,96.75,96.85,96.7,96.75,244
20190501|2019-03-08 06:00,8,96.75,96.95,96.7,96.75,206
20190501|2019-03-08 06:30,8,96.8,97.2,96.75,97,329
20190501|2019-03-08 07:00,8,97,97.45,96.85,97.45,1002
20190501|2019-03-08 07:30,8,97.45,97.85,97.15,97.7,1543
20190501|2019-03-08 08:00,8,97.7,98.1,97.45,98.1,1236
20190501|2019-03-08 08:30,8,98.1,98.5,97.35,97.9,2742
20190501|2019-03-08 09:00,8,97.9,98.2,97.7,98.15,890
20190501|2019-03-08 09:30,8,98.15,98.35,97.9,98.05,923
20190501|2019-03-08 10:00,8,98.1,98.25,98.1,98.15,581
20190501|2019-03-08 10:30,8,98.15,98.5,97.95,98.35,780
20190501|2019-03-08 11:00,8,98.4,98.6,98.1,98.35,1391
20190501|2019-03-08 11:30,8,98.35,98.35,98,98.05,605
20190501|2019-03-08 12:00,8,98.05,98.15,97.8,98,977
20190501|2019-03-11 04:00,11,97.9,98.25,97.75,97.85,683
20190501|2019-03-11 04:30,11,97.8,97.95,97.7,97.85,505
20190501|2019-03-11 05:00,11,97.8,97.85,97.65,97.65,180
20190501|2019-03-11 05:30,11,97.65,97.8,97.6,97.8,145
20190501|2019-03-11 06:00,11,97.8,97.85,97.5,97.75,320
20190501|2019-03-11 06:30,11,97.75,97.8,97.3,97.3,385
20190501|2019-03-11 07:00,11,97.3,97.4,97,97.15,999
20190501|2019-03-11 07:30,11,97.1,97.5,97,97.25,1257
20190501|2019-03-11 08:00,11,97.25,98.05,97.2,97.9,1067
20190501|2019-03-11 08:30,11,97.85,97.9,97.4,97.65,618
20190501|2019-03-11 09:00,11,97.65,97.65,97,97.3,937
20190501|2019-03-11 09:30,11,97.3,97.65,97.15,97.3,499
20190501|2019-03-11 10:00,11,97.35,97.85,97.3,97.85,615
20190501|2019-03-11 10:30,11,97.85,97.95,97.45,97.5,567
20190501|2019-03-11 11:00,11,97.55,97.55,97.1,97.25,702
20190501|2019-03-11 11:30,11,97.25,97.45,97.25,97.3,360
20190501|2019-03-11 12:00,11,97.35,97.4,97.1,97.25,1266
20190501|2019-03-12 04:00,12,97.2,97.4,97.05,97.35,451
20190501|2019-03-12 04:30,12,97.35,97.55,97.3,97.5,237
20190501|2019-03-12 05:00,12,97.45,97.5,97.45,97.45,126
20190501|2019-03-12 05:30,12,97.45,97.7,97.45,97.55,172
20190501|2019-03-12 06:00,12,97.5,97.6,97.5,97.6,213
20190501|2019-03-12 06:30,12,97.6,97.6,97.25,97.3,167
20190501|2019-03-12 07:00,12,97.3,97.85,97.3,97.75,502
20190501|2019-03-12 07:30,12,97.7,98.15,97.5,97.8,1550
20190501|2019-03-12 08:00,12,97.75,97.9,96.8,96.85,1218
20190501|2019-03-12 08:30,12,96.85,97.3,96.7,96.95,1658
20190501|2019-03-12 09:00,12,97,97.2,96.9,97.1,635
20190501|2019-03-12 09:30,12,97.1,97.15,96.85,97,693
20190501|2019-03-12 10:00,12,97.1,97.2,96.9,96.9,690
20190501|2019-03-12 10:30,12,96.95,97,95.25,95.5,5446
20190501|2019-03-12 11:00,12,95.55,95.75,94.65,95,4307
20190501|2019-03-12 11:30,12,95,95.5,94.85,95.35,1325
20190501|2019-03-12 12:00,12,95.35,96.1,95.35,96,3014
20190501|2019-03-13 04:00,13,96,96.55,95.9,96.4,713
20190501|2019-03-13 04:30,13,96.4,96.45,96.3,96.35,233
20190501|2019-03-13 05:00,13,96.3,96.35,96.2,96.25,190
20190501|2019-03-13 05:30,13,96.25,96.3,95.9,95.95,294
20190501|2019-03-13 06:00,13,95.95,96.2,95.95,96.15,236
20190501|2019-03-13 06:30,13,96.1,96.1,95.55,95.55,428
20190501|2019-03-13 07:00,13,95.6,95.7,95.25,95.3,587
20190501|2019-03-13 07:30,13,95.35,95.5,95.3,95.35,671
20190501|2019-03-13 08:00,13,95.35,96.25,95.2,96.15,1498
20190501|2019-03-13 08:30,13,96.15,96.7,96.15,96.5,2154
20190501|2019-03-13 09:00,13,96.5,96.9,96.35,96.55,1000
20190501|2019-03-13 09:30,13,96.6,96.85,96.25,96.45,750
20190501|2019-03-13 10:00,13,96.45,96.7,96.3,96.6,623
20190501|2019-03-13 10:30,13,96.6,97.45,96.6,97.3,1696
20190501|2019-03-13 11:00,13,97.35,97.75,97.15,97.2,1629
20190501|2019-03-13 11:30,13,97.25,97.7,97.05,97.6,779
20190501|2019-03-13 12:00,13,97.65,97.75,97.45,97.5,1637
20190501|2019-03-13 12:30,13,97.5,97.5,97.5,97.5,1
20190501|2019-03-14 04:00,14,97.55,97.55,97.25,97.35,586
20190501|2019-03-14 04:30,14,97.35,97.35,96.9,97.25,531
20190501|2019-03-14 05:00,14,97.25,97.4,97.1,97.2,239
20190501|2019-03-14 05:30,14,97.15,97.15,97,97.05,181
20190501|2019-03-14 06:00,14,97.05,97.05,96.75,96.8,344
20190501|2019-03-14 06:30,14,96.75,97.3,96.6,97.15,442
20190501|2019-03-14 07:00,14,97.15,97.5,96.85,97.1,825
20190501|2019-03-14 07:30,14,97.15,97.75,97.1,97.35,1189
20190501|2019-03-14 08:00,14,97.35,98.35,97.15,97.85,1828
20190501|2019-03-14 08:30,14,97.85,98.4,97.8,98.3,1310
20190501|2019-03-14 09:00,14,98.35,98.7,98,98.45,1614
20190501|2019-03-14 09:30,14,98.4,98.4,98.05,98.15,1069
20190501|2019-03-14 10:00,14,98.1,98.1,97.6,97.7,1255
20190501|2019-03-14 10:30,14,97.7,98.2,97.65,98.15,829
20190501|2019-03-14 11:00,14,98.15,98.25,97.55,97.75,738
20190501|2019-03-14 11:30,14,97.75,97.8,97.1,97.2,849
20190501|2019-03-14 12:00,14,97.2,97.35,96.85,97.05,1641
20190501|2019-03-15 04:00,15,97.15,97.4,97,97.3,598
20190501|2019-03-15 04:30,15,97.3,97.4,97.2,97.3,203
20190501|2019-03-15 05:00,15,97.25,97.4,97.2,97.2,200
20190501|2019-03-15 05:30,15,97.2,97.2,96.8,96.8,316
20190501|2019-03-15 06:00,15,96.8,97.1,96.7,96.95,358
20190501|2019-03-15 06:30,15,97,97.4,96.8,96.9,443
20190501|2019-03-15 07:00,15,96.95,97.1,96.55,96.95,859
20190501|2019-03-15 07:30,15,96.95,97.1,96.65,96.8,919
20190501|2019-03-15 08:00,15,96.85,97.6,96.75,97.55,911
20190501|2019-03-15 08:30,15,97.55,97.8,97.25,97.55,1014
20190501|2019-03-15 09:00,15,97.55,97.8,97.3,97.45,677
20190501|2019-03-15 09:30,15,97.5,97.8,97.25,97.75,841
20190501|2019-03-15 10:00,15,97.7,97.7,97.25,97.35,776
20190501|2019-03-15 10:30,15,97.4,97.7,97.35,97.4,591
20190501|2019-03-15 11:00,15,97.35,97.7,97.35,97.5,535
20190501|2019-03-15 11:30,15,97.5,97.7,97.35,97.4,841
20190501|2019-03-15 12:00,15,97.45,97.85,97.35,97.6,1256
20190501|2019-03-18 04:00,18,97,97.35,96.95,97.1,736
20190501|2019-03-18 04:30,18,97.1,97.55,97.1,97.55,372
20190501|2019-03-18 05:00,18,97.5,97.55,97.25,97.4,294
20190501|2019-03-18 05:30,18,97.4,97.4,97,97.15,299
20190501|2019-03-18 06:00,18,97.2,97.45,97.05,97.3,237
20190501|2019-03-18 06:30,18,97.3,97.3,97.15,97.3,189
20190501|2019-03-18 07:00,18,97.3,97.95,97.25,97.75,1452
20190501|2019-03-18 07:30,18,97.7,97.75,96.65,96.65,1695
20190501|2019-03-18 08:00,18,96.7,96.85,96.45,96.55,1194
20190501|2019-03-18 08:30,18,96.55,96.65,96.3,96.6,1089
20190501|2019-03-18 09:00,18,96.55,96.85,96.55,96.75,427
20190501|2019-03-18 09:30,18,96.75,96.85,96.4,96.7,629
20190501|2019-03-18 10:00,18,96.7,96.8,96.4,96.45,963
20190501|2019-03-18 10:30,18,96.45,96.8,96.4,96.75,669
20190501|2019-03-18 11:00,18,96.75,97.3,96.7,97.3,984
20190501|2019-03-18 11:30,18,97.25,97.55,97.15,97.3,804
20190501|2019-03-18 12:00,18,97.3,97.3,96.75,96.8,1159
20190501|2019-03-19 04:00,19,96.9,97.15,96.8,96.9,507
20190501|2019-03-19 04:30,19,96.85,97.3,96.85,97.25,250
20190501|2019-03-19 05:00,19,97.25,97.25,97.1,97.15,156
20190501|2019-03-19 05:30,19,97.1,97.2,96.85,97.1,264
20190501|2019-03-19 06:00,19,97.1,97.35,97,97.3,203
20190501|2019-03-19 06:30,19,97.3,97.45,97.2,97.4,293
20190501|2019-03-19 07:00,19,97.35,97.55,97.05,97.45,766
20190501|2019-03-19 07:30,19,97.45,97.5,96.5,97.1,1359
20190501|2019-03-19 08:00,19,97.1,97.25,96.95,97.15,591
20190501|2019-03-19 08:30,19,97.15,97.8,97.15,97.5,1230
20190501|2019-03-19 09:00,19,97.55,97.65,97.05,97.1,1113
20190501|2019-03-19 09:30,19,97.1,97.25,96.7,96.8,1153
20190501|2019-03-19 10:00,19,96.8,96.8,96.55,96.8,1079
20190501|2019-03-19 10:30,19,96.8,97,96.7,97,510
20190501|2019-03-19 11:00,19,96.95,97.1,96.7,97.05,449
20190501|2019-03-19 11:30,19,97.05,97.1,96.5,96.7,976
20190501|2019-03-19 12:00,19,96.7,96.85,96.55,96.65,1397
20190501|2019-03-20 04:00,20,96.6,96.8,96.55,96.55,344
20190501|2019-03-20 04:30,20,96.55,96.75,96.5,96.65,355
20190501|2019-03-20 05:00,20,96.7,96.75,96.65,96.7,165
20190501|2019-03-20 05:30,20,96.7,96.75,96.55,96.55,83
20190501|2019-03-20 06:00,20,96.6,96.7,95.95,96.1,907
20190501|2019-03-20 06:30,20,96.1,96.25,95.8,96.15,672
20190501|2019-03-20 07:00,20,96.15,96.15,95.25,95.25,1932
20190501|2019-03-20 07:30,20,95.25,95.45,94.95,95.1,1914
20190501|2019-03-20 08:00,20,95.1,95.15,94.5,94.85,2458
20190501|2019-03-20 08:30,20,94.8,95.3,94.6,95.2,1723
20190501|2019-03-20 09:00,20,95.25,95.3,94.85,94.9,1184
20190501|2019-03-20 09:30,20,94.95,95.2,94.7,94.75,1043
20190501|2019-03-20 10:00,20,94.75,95.2,94.7,95.1,832
20190501|2019-03-20 10:30,20,95.05,95.2,94.8,94.9,742
20190501|2019-03-20 11:00,20,94.9,94.95,94.7,94.7,629
20190501|2019-03-20 11:30,20,94.7,94.75,94.35,94.6,1596
20190501|2019-03-20 12:00,20,94.65,94.9,94.4,94.6,2046
20190501|2019-03-21 04:00,21,94.85,95.2,94.8,95.1,793
20190501|2019-03-21 04:30,21,95.15,95.25,94.95,95.05,305
20190501|2019-03-21 05:00,21,95.1,95.2,94.9,94.95,253
20190501|2019-03-21 05:30,21,94.95,94.95,94.65,94.65,254
20190501|2019-03-21 06:00,21,94.65,94.95,94.65,94.95,250
20190501|2019-03-21 06:30,21,94.95,95.15,94.85,94.95,357
20190501|2019-03-21 07:00,21,94.95,95.05,94.65,94.9,849
20190501|2019-03-21 07:30,21,94.9,95.7,94.9,95.7,1598
20190501|2019-03-21 08:00,21,95.7,96.3,95.5,96.05,2452
20190501|2019-03-21 08:30,21,96.05,96.2,95.75,95.85,902
20190501|2019-03-21 09:00,21,95.85,96,95.35,95.45,1033
20190501|2019-03-21 09:30,21,95.5,95.5,94.55,94.95,1948
20190501|2019-03-21 10:00,21,94.95,95.05,94.7,95,790
20190501|2019-03-21 10:30,21,95,95.35,94.8,95.15,1125
20190501|2019-03-21 11:00,21,95.15,95.25,94.9,94.9,453
20190501|2019-03-21 11:30,21,94.95,95.2,94.9,95.05,383
20190501|2019-03-21 12:00,21,95,95.35,94.7,94.85,1762
20190501|2019-03-21 12:30,21,94.85,94.85,94.85,94.85,4
20190501|2019-03-22 04:00,22,95,95.25,94.95,95.1,460
20190501|2019-03-22 04:30,22,95.1,95.2,94.95,95.1,358
20190501|2019-03-22 05:00,22,95.1,95.1,94.85,95.1,246
20190501|2019-03-22 05:30,22,95.15,95.35,95.1,95.1,364
20190501|2019-03-22 06:00,22,95.1,95.35,95.05,95.35,174
20190501|2019-03-22 06:30,22,95.35,95.5,95.1,95.25,348
20190501|2019-03-22 07:00,22,95.3,95.3,93.65,93.95,3390
20190501|2019-03-22 07:30,22,94,94.6,93.8,94.55,1363
20190501|2019-03-22 08:00,22,94.55,94.55,94.15,94.3,930
20190501|2019-03-22 08:30,22,94.3,94.4,93.9,93.95,850
20190501|2019-03-22 09:00,22,93.95,94.35,93.9,94.2,939
20190501|2019-03-22 09:30,22,94.2,94.3,93.95,94.2,583
20190501|2019-03-22 10:00,22,94.2,94.55,94.1,94.45,883
20190501|2019-03-22 10:30,22,94.4,94.7,94,94,1176
20190501|2019-03-22 11:00,22,94,94.15,93.8,93.85,964
20190501|2019-03-22 11:30,22,93.8,94.35,93.8,94.3,735
20190501|2019-03-22 12:00,22,94.25,94.25,93.85,94,1603
20190501|2019-03-25 04:00,25,93.65,93.85,93.2,93.35,1103
20190501|2019-03-25 04:30,25,93.35,93.65,93.35,93.5,346
20190501|2019-03-25 05:00,25,93.5,93.5,93.2,93.2,324
20190501|2019-03-25 05:30,25,93.2,93.2,92.65,92.9,938
20190501|2019-03-25 06:00,25,92.9,93.05,92.7,92.75,441
20190501|2019-03-25 06:30,25,92.8,93,92.7,92.75,480
20190501|2019-03-25 07:00,25,92.75,93.15,92.6,92.9,1098
20190501|2019-03-25 07:30,25,92.85,94.05,92.8,93.95,2123
20190501|2019-03-25 08:00,25,93.95,94.35,93.7,93.8,1443
20190501|2019-03-25 08:30,25,93.75,94.35,93.6,94.1,1523
20190501|2019-03-25 09:00,25,94.05,94.25,93.8,94.15,797
20190501|2019-03-25 09:30,25,94.15,94.75,94.1,94.35,1575
20190501|2019-03-25 10:00,25,94.35,94.85,94.25,94.85,858
20190501|2019-03-25 10:30,25,94.85,94.85,94.2,94.3,779
20190501|2019-03-25 11:00,25,94.35,94.65,94.3,94.55,544
20190501|2019-03-25 11:30,25,94.6,94.6,94.05,94.4,709
20190501|2019-03-25 12:00,25,94.35,94.4,93.9,94.35,1645
20190501|2019-03-26 04:00,26,94.35,94.55,94.2,94.4,476
20190501|2019-03-26 04:30,26,94.35,94.5,94.15,94.4,230
20190501|2019-03-26 05:00,26,94.45,94.45,94,94,162
20190501|2019-03-26 05:30,26,94.05,94.4,93.95,94.4,414
20190501|2019-03-26 06:00,26,94.45,94.45,94.15,94.3,237
20190501|2019-03-26 06:30,26,94.3,94.35,94.1,94.35,162
20190501|2019-03-26 07:00,26,94.35,95.25,94.35,95.05,2023
20190501|2019-03-26 07:30,26,95,95.35,94.85,95,1283
20190501|2019-03-26 08:00,26,94.95,95.85,94.95,95.5,2448
20190501|2019-03-26 08:30,26,95.5,95.65,95.15,95.3,1149
20190501|2019-03-26 09:00,26,95.25,95.5,94.75,94.85,1263
20190501|2019-03-26 09:30,26,94.8,95.05,94.75,94.95,568
20190501|2019-03-26 10:00,26,95,95.15,94.8,95.15,618
20190501|2019-03-26 10:30,26,95.1,95.25,95,95,697
20190501|2019-03-26 11:00,26,95,95.25,94.9,95,586
20190501|2019-03-26 11:30,26,95.05,95.35,95,95.3,616
20190501|2019-03-26 12:00,26,95.3,95.45,95.15,95.35,1764
20190501|2019-03-27 04:00,27,95.05,95.4,95.05,95.4,456
20190501|2019-03-27 04:30,27,95.35,95.6,95.35,95.45,300
20190501|2019-03-27 05:00,27,95.4,95.65,95.35,95.4,418
20190501|2019-03-27 05:30,27,95.4,95.5,95.4,95.4,113
20190501|2019-03-27 06:00,27,95.45,96.1,95.4,96.1,852
20190501|2019-03-27 06:30,27,96.05,96.4,95.9,95.9,1525
20190501|2019-03-27 07:00,27,95.95,96.25,95.55,95.85,1876
20190501|2019-03-27 07:30,27,95.75,96,95.5,95.85,1105
20190501|2019-03-27 08:00,27,95.85,95.85,94.7,94.95,1973
20190501|2019-03-27 08:30,27,95,95.3,94.65,94.75,1108
20190501|2019-03-27 09:00,27,94.75,94.8,94.35,94.4,1551
20190501|2019-03-27 09:30,27,94.4,94.65,93.45,93.9,2780
20190501|2019-03-27 10:00,27,93.95,94.3,93.5,94.15,1297
20190501|2019-03-27 10:30,27,94.1,94.25,93.75,93.75,782
20190501|2019-03-27 11:00,27,93.8,94.05,93.7,93.7,469
20190501|2019-03-27 11:30,27,93.7,94.1,93.65,93.85,581
20190501|2019-03-27 12:00,27,93.8,93.95,93.6,93.85,1975
20190501|2019-03-28 04:00,28,93.4,93.45,92.9,93.15,1004
20190501|2019-03-28 04:30,28,93.15,93.3,93.1,93.2,269
20190501|2019-03-28 05:00,28,93.15,93.5,93.15,93.3,450
20190501|2019-03-28 05:30,28,93.35,93.35,93,93.1,234
20190501|2019-03-28 06:00,28,93.1,93.25,93.05,93.05,211
20190501|2019-03-28 06:30,28,93.05,93.2,92.8,92.9,628
20190501|2019-03-28 07:00,28,92.9,93.3,92.7,93.25,1542
20190501|2019-03-28 07:30,28,93.25,93.95,93.1,93.5,1219
20190501|2019-03-28 08:00,28,93.5,93.95,93.25,93.9,1550
20190501|2019-03-28 08:30,28,93.85,94.1,93.75,93.9,1137
20190501|2019-03-28 09:00,28,93.95,94.35,93.95,94.25,1010
20190501|2019-03-28 09:30,28,94.2,94.6,94.05,94.5,1097
20190501|2019-03-28 10:00,28,94.5,94.6,93.85,93.95,932
20190501|2019-03-28 10:30,28,93.95,94.2,93.9,94.1,675
20190501|2019-03-28 11:00,28,94.05,94.1,93.5,93.6,817
20190501|2019-03-28 11:30,28,93.6,94.05,93.55,93.9,646
20190501|2019-03-28 12:00,28,93.95,94.1,93.85,93.95,1177
20190501|2019-03-29 04:00,29,94.25,95,94.2,94.6,1134
20190501|2019-03-29 04:30,29,94.6,94.65,94.4,94.6,208
20190501|2019-03-29 05:00,29,94.6,94.65,94.35,94.45,171
20190501|2019-03-29 05:30,29,94.5,94.75,94.45,94.55,194
20190501|2019-03-29 06:00,29,94.55,94.75,94.5,94.75,201
20190501|2019-03-29 06:30,29,94.75,95.4,94.75,95.4,887
20190501|2019-03-29 07:00,29,95.35,95.65,95.05,95.15,2093
20190501|2019-03-29 07:30,29,95.1,95.6,95.1,95.1,1145
20190501|2019-03-29 08:00,29,95.1,95.15,94.5,94.7,1472
20190501|2019-03-29 08:30,29,94.7,95.15,94.55,94.95,973
20190501|2019-03-29 09:00,29,95,95.2,94.75,94.85,925
20190501|2019-03-29 09:30,29,94.85,94.85,94.55,94.65,990
20190501|2019-03-29 10:00,29,94.6,94.85,94.55,94.85,627
20190501|2019-03-29 10:30,29,94.9,95,94.8,94.9,854
20190501|2019-03-29 11:00,29,94.95,95,94.35,94.35,814
20190501|2019-03-29 11:30,29,94.4,94.7,94.35,94.55,562
20190501|2019-03-29 12:00,29,94.5,94.75,94.35,94.4,1540
20190501|2019-04-01 03:00,1,94.05,94.25,93.75,94.2,676
20190501|2019-04-01 03:30,1,94.2,94.45,94.15,94.35,277
20190501|2019-04-01 04:00,1,94.35,94.8,94.3,94.8,375
20190501|2019-04-01 04:30,1,94.75,94.8,94.65,94.65,77
20190501|2019-04-01 05:00,1,94.65,94.65,94.5,94.6,87
20190501|2019-04-01 05:30,1,94.55,94.55,94.15,94.3,116
20190501|2019-04-01 06:00,1,94.35,94.45,94.1,94.4,256
20190501|2019-04-01 06:30,1,94.45,94.5,94.05,94.05,242
20190501|2019-04-01 07:00,1,94.1,94.6,93.65,93.7,1466
20190501|2019-04-01 07:30,1,93.65,94.25,93.55,93.9,870
20190501|2019-04-01 08:00,1,93.95,94.4,93.95,94.15,955
20190501|2019-04-01 08:30,1,94.15,94.3,93.7,93.95,1101
20190501|2019-04-01 09:00,1,93.9,93.9,93.05,93.2,2981
20190501|2019-04-01 09:30,1,93.2,93.35,92.8,92.8,1398
20190501|2019-04-01 10:00,1,92.85,93.1,92.1,92.4,2634
20190501|2019-04-01 10:30,1,92.4,92.4,91.65,92,2968
20190501|2019-04-01 11:00,1,92,92.25,91.8,91.8,1773
20190501|2019-04-01 11:30,1,91.85,92.35,91.8,92.05,924
20190501|2019-04-01 12:00,1,92.05,92.2,91.8,91.9,1552
20190501|2019-04-02 03:00,2,92.35,92.55,92.1,92.2,589
20190501|2019-04-02 03:30,2,92.25,92.25,91.9,92,597
20190501|2019-04-02 04:00,2,92,92.1,91.85,91.95,267
20190501|2019-04-02 04:30,2,91.95,92,91.65,91.7,424
20190501|2019-04-02 05:00,2,91.75,91.75,91.25,91.45,1110
20190501|2019-04-02 05:30,2,91.4,91.6,91.35,91.4,252
20190501|2019-04-02 06:00,2,91.45,91.85,91.4,91.8,316
20190501|2019-04-02 06:30,2,91.75,92,91.35,91.55,491
20190501|2019-04-02 07:00,2,91.55,92.35,91.5,92.1,1011
20190501|2019-04-02 07:30,2,92.15,92.55,91.85,92.35,1355
20190501|2019-04-02 08:00,2,92.35,92.45,91.9,92.3,841
20190501|2019-04-02 08:30,2,92.25,92.3,91.9,92.15,938
20190501|2019-04-02 09:00,2,92.1,92.35,91.95,92.05,789
20190501|2019-04-02 09:30,2,92.05,92.1,91.65,91.7,1030
20190501|2019-04-02 10:00,2,91.7,91.9,91.35,91.85,1011
20190501|2019-04-02 10:30,2,91.8,92.1,91.75,91.95,753
20190501|2019-04-02 11:00,2,91.9,92,91.5,91.5,1563
20190501|2019-04-02 11:30,2,91.55,91.75,91.55,91.6,642
20190501|2019-04-02 12:00,2,91.65,91.75,91.4,91.55,907
20190501|2019-04-03 03:00,3,91.65,91.8,91.3,91.75,598
20190501|2019-04-03 03:30,3,91.7,92.05,91.7,91.85,463
20190501|2019-04-03 04:00,3,91.85,92.2,91.85,92,521
20190501|2019-04-03 04:30,3,92,92.3,92,92.25,368
20190501|2019-04-03 05:00,3,92.25,92.5,92.25,92.35,409
20190501|2019-04-03 05:30,3,92.35,92.8,92.35,92.75,549
20190501|2019-04-03 06:00,3,92.7,92.95,92.65,92.65,395
20190501|2019-04-03 06:30,3,92.65,93.15,92.6,93.1,777
20190501|2019-04-03 07:00,3,93.1,93.2,92.6,93.2,1063
20190501|2019-04-03 07:30,3,93.2,93.75,93.2,93.6,1761
20190501|2019-04-03 08:00,3,93.6,94,93.35,93.85,1701
20190501|2019-04-03 08:30,3,93.85,93.85,93.35,93.6,1417
20190501|2019-04-03 09:00,3,93.65,94.45,93.6,94.3,2231
20190501|2019-04-03 09:30,3,94.25,94.75,94.1,94.45,2868
20190501|2019-04-03 10:00,3,94.5,95.1,94.5,95,2376
20190501|2019-04-03 10:30,3,95.05,95.85,94.95,95.6,4630
20190501|2019-04-03 11:00,3,95.55,95.8,94.95,95.15,3917
20190501|2019-04-03 11:30,3,95.2,95.45,94.95,95.1,970
20190501|2019-04-03 12:00,3,95.05,95.3,94.9,94.9,1204
20190501|2019-04-04 03:00,4,95.2,95.35,94.8,94.8,871
20190501|2019-04-04 03:30,4,94.8,95.1,94.5,94.95,614
20190501|2019-04-04 04:00,4,94.9,94.95,94.7,94.7,210
20190501|2019-04-04 04:30,4,94.7,95.05,94.7,94.95,287
20190501|2019-04-04 05:00,4,94.9,95.5,94.9,95.4,617
20190501|2019-04-04 05:30,4,95.35,95.55,95.3,95.45,214
20190501|2019-04-04 06:00,4,95.4,95.45,95.05,95.25,207
20190501|2019-04-04 06:30,4,95.25,95.8,95.1,95.8,485
20190501|2019-04-04 07:00,4,95.8,96.95,95.8,96.55,3304
20190501|2019-04-04 07:30,4,96.55,96.65,95.9,96.15,1876
20190501|2019-04-04 08:00,4,96.15,96.35,95.55,96.15,1304
20190501|2019-04-04 08:30,4,96.15,96.65,96,96.6,1612
20190501|2019-04-04 09:00,4,96.6,96.65,96.25,96.65,1273
20190501|2019-04-04 09:30,4,96.65,96.65,96.05,96.4,1225
20190501|2019-04-04 10:00,4,96.4,96.5,95.55,95.9,1573
20190501|2019-04-04 10:30,4,95.95,96.15,95.6,95.65,777
20190501|2019-04-04 11:00,4,95.65,95.9,95,95.2,2562
20190501|2019-04-04 11:30,4,95.15,95.3,95.1,95.3,672
20190501|2019-04-04 12:00,4,95.3,95.3,94.75,95.2,1114
20190501|2019-04-05 03:00,5,94.8,95.25,94.75,95.2,368
20190501|2019-04-05 03:30,5,95.2,95.65,95.2,95.5,329
20190501|2019-04-05 04:00,5,95.45,95.75,95.35,95.45,297
20190501|2019-04-05 04:30,5,95.45,95.45,95.2,95.2,154
20190501|2019-04-05 05:00,5,95.2,95.2,94.85,94.95,382
20190501|2019-04-05 05:30,5,95,95,94.85,94.95,281
20190501|2019-04-05 06:00,5,94.95,95.15,94.9,95.1,219
20190501|2019-04-05 06:30,5,95.05,95.1,94.15,94.25,968
20190501|2019-04-05 07:00,5,94.3,94.5,93.4,93.45,1907
20190501|2019-04-05 07:30,5,93.45,94.4,93.3,94.25,2038
20190501|2019-04-05 08:00,5,94.3,94.3,93.55,93.6,860
20190501|2019-04-05 08:30,5,93.65,93.7,93.05,93.35,1421
20190501|2019-04-05 09:00,5,93.35,93.6,93.3,93.4,703
20190501|2019-04-05 09:30,5,93.4,93.8,93.25,93.65,859
20190501|2019-04-05 10:00,5,93.65,94.05,93.25,93.85,1137
20190501|2019-04-05 10:30,5,93.9,93.9,93.35,93.4,730
20190501|2019-04-05 11:00,5,93.4,93.45,93.15,93.45,1476
20190501|2019-04-05 11:30,5,93.4,93.65,93.25,93.45,656
20190501|2019-04-05 12:00,5,93.45,93.6,93.25,93.6,940
20190501|2019-04-08 03:00,8,93.2,93.6,93.2,93.55,354
20190501|2019-04-08 03:30,8,93.55,93.7,93.5,93.5,128
20190501|2019-04-08 04:00,8,93.55,93.6,93.15,93.2,186
20190501|2019-04-08 04:30,8,93.15,93.3,93.15,93.2,153
20190501|2019-04-08 05:00,8,93.15,93.4,93.05,93.25,223
20190501|2019-04-08 05:30,8,93.2,93.5,93.05,93.4,236
20190501|2019-04-08 06:00,8,93.35,93.55,93.3,93.5,248
20190501|2019-04-08 06:30,8,93.5,93.65,93.3,93.45,273
20190501|2019-04-08 07:00,8,93.4,93.8,93.15,93.6,555
20190501|2019-04-08 07:30,8,93.65,93.65,92.7,92.85,1302
20190501|2019-04-08 08:00,8,92.9,92.9,92.25,92.3,1301
20190501|2019-04-08 08:30,8,92.3,92.5,92.05,92.4,1140
20190501|2019-04-08 09:00,8,92.35,92.8,92.3,92.7,929
20190501|2019-04-08 09:30,8,92.75,92.9,92.5,92.75,479
20190501|2019-04-08 10:00,8,92.8,93.15,92.5,92.8,736
20190501|2019-04-08 10:30,8,92.8,93.15,92.8,92.95,480
20190501|2019-04-08 11:00,8,93,93.1,92.7,93.05,1238
20190501|2019-04-08 11:30,8,93.05,93.35,93,93.3,478
20190501|2019-04-08 12:00,8,93.35,93.45,93.05,93.1,816
20190501|2019-04-09 03:00,9,93.3,93.8,93.3,93.65,495
20190501|2019-04-09 03:30,9,93.65,93.7,93.4,93.4,208
20190501|2019-04-09 04:00,9,93.45,93.5,93.3,93.5,150
20190501|2019-04-09 04:30,9,93.55,93.75,93.5,93.6,153
20190501|2019-04-09 05:00,9,93.6,93.75,93.55,93.75,209
20190501|2019-04-09 05:30,9,93.8,94.15,93.75,94.05,395
20190501|2019-04-09 06:00,9,94.05,94.2,93.65,93.85,499
20190501|2019-04-09 06:30,9,93.85,94.35,93.85,94.3,573
20190501|2019-04-09 07:00,9,94.3,94.4,93.85,94.1,696
20190501|2019-04-09 07:30,9,94.1,94.85,94,94.75,1566
20190501|2019-04-09 08:00,9,94.7,94.8,94,94.05,802
20190501|2019-04-09 08:30,9,94.05,94.1,93.75,93.9,928
20190501|2019-04-09 09:00,9,93.95,94,93.65,93.95,602
20190501|2019-04-09 09:30,9,93.95,94.05,93.65,93.75,992
20190501|2019-04-09 10:00,9,93.75,93.85,93.25,93.45,811
20190501|2019-04-09 10:30,9,93.45,93.55,93.2,93.25,558
20190501|2019-04-09 11:00,9,93.25,93.75,93.15,93.7,835
20190501|2019-04-09 11:30,9,93.65,93.75,93.5,93.6,321
20190501|2019-04-09 12:00,9,93.6,93.85,93.5,93.7,664
20190501|2019-04-10 03:00,10,93.75,94.1,93.75,94,389
20190501|2019-04-10 03:30,10,94,94,93.85,93.9,117
20190501|2019-04-10 04:00,10,93.9,94.15,93.85,94.15,119
20190501|2019-04-10 04:30,10,94.15,94.15,93.95,93.95,212
20190501|2019-04-10 05:00,10,93.95,94.1,93.9,93.95,82
20190501|2019-04-10 05:30,10,94,94.1,93.95,93.95,116
20190501|2019-04-10 06:00,10,93.95,94,93.8,93.9,119
20190501|2019-04-10 06:30,10,93.9,93.9,93.35,93.65,479
20190501|2019-04-10 07:00,10,93.6,93.8,93.35,93.55,733
20190501|2019-04-10 07:30,10,93.5,93.75,93.1,93.45,797
20190501|2019-04-10 08:00,10,93.5,93.8,93.25,93.75,413
20190501|2019-04-10 08:30,10,93.75,94.3,93.75,94.25,1045
20190501|2019-04-10 09:00,10,94.3,94.35,93.85,94.3,822
20190501|2019-04-10 09:30,10,94.3,94.3,93.95,94.05,390
20190501|2019-04-10 10:00,10,94.05,94.45,94,94.45,675
20190501|2019-04-10 10:30,10,94.45,94.5,94,94.15,612
20190501|2019-04-10 11:00,10,94.15,94.3,93.95,94.15,514
20190501|2019-04-10 11:30,10,94.15,94.2,93.95,94.1,298
20190501|2019-04-10 12:00,10,94.05,94.15,93.95,94,462
20190501|2019-04-11 03:00,11,94.1,94.3,93.8,93.85,246
20190501|2019-04-11 03:30,11,93.8,93.95,93.55,93.8,265
20190501|2019-04-11 04:00,11,93.85,93.95,93.7,93.75,123
20190501|2019-04-11 04:30,11,93.75,93.75,93.6,93.7,68
20190501|2019-04-11 05:00,11,93.7,93.85,93.65,93.75,62
20190501|2019-04-11 05:30,11,93.7,93.7,93.35,93.4,130
20190501|2019-04-11 06:00,11,93.45,93.5,93.2,93.5,397
20190501|2019-04-11 06:30,11,93.45,93.45,92.8,92.9,503
20190501|2019-04-11 07:00,11,92.9,93,92.4,92.55,1154
20190501|2019-04-11 07:30,11,92.65,92.65,92.2,92.35,1203
20190501|2019-04-11 08:00,11,92.35,92.45,91.05,91.6,3130
20190501|2019-04-11 08:30,11,91.6,91.95,91.3,91.95,977
20190501|2019-04-11 09:00,11,91.9,92,91.35,91.4,872
20190501|2019-04-11 09:30,11,91.45,91.45,91.2,91.3,740
20190501|2019-04-11 10:00,11,91.35,91.55,91.15,91.2,516
20190501|2019-04-11 10:30,11,91.15,91.15,90.4,90.65,2354
20190501|2019-04-11 11:00,11,90.65,90.8,90.15,90.4,2140
20190501|2019-04-11 11:30,11,90.4,90.75,90.3,90.35,839
20190501|2019-04-11 12:00,11,90.35,90.5,90.3,90.5,1149
20190501|2019-04-12 03:00,12,90.8,90.9,90.65,90.75,312
20190501|2019-04-12 03:30,12,90.75,91.15,90.7,91.1,329
20190501|2019-04-12 04:00,12,91.1,91.1,90.75,90.75,434
20190501|2019-04-12 04:30,12,90.75,90.75,90.45,90.55,214
20190501|2019-04-12 05:00,12,90.55,90.9,90.5,90.9,116
20190501|2019-04-12 05:30,12,90.8,90.85,90.6,90.7,105
20190501|2019-04-12 06:00,12,90.7,90.9,90.7,90.8,156
20190501|2019-04-12 06:30,12,90.75,90.8,90.55,90.7,106
20190501|2019-04-12 07:00,12,90.65,90.65,89.5,89.75,1869
20190501|2019-04-12 07:30,12,89.8,90.25,89.55,89.8,1043
20190501|2019-04-12 08:00,12,89.85,90,89.4,89.5,776
20190501|2019-04-12 08:30,12,89.4,89.9,89.35,89.7,559
20190501|2019-04-12 09:00,12,89.65,89.9,89.5,89.8,402
20190501|2019-04-12 09:30,12,89.75,89.75,89.45,89.5,403
20190501|2019-04-12 10:00,12,89.55,90.15,89.5,89.85,777
20190501|2019-04-12 10:30,12,89.9,90.3,89.55,90.15,847
20190501|2019-04-12 11:00,12,90.15,90.55,90.05,90.5,966
20190501|2019-04-12 11:30,12,90.5,90.55,90.05,90.05,657
20190501|2019-04-12 12:00,12,90.1,90.25,89.95,90.25,720
20190501|2019-04-15 03:00,15,90,90.3,89.85,89.85,205
20190501|2019-04-15 03:30,15,89.9,90.05,89.85,89.9,215
20190501|2019-04-15 04:00,15,89.85,90.3,89.85,90.2,226
20190501|2019-04-15 04:30,15,90.2,90.75,90.2,90.7,117
20190501|2019-04-15 05:00,15,90.65,90.7,90.4,90.4,32
20190501|2019-04-15 05:30,15,90.35,90.5,90.3,90.45,47
20190501|2019-04-15 06:00,15,90.45,90.6,90.35,90.4,69
20190501|2019-04-15 06:30,15,90.4,90.5,90.2,90.4,140
20190501|2019-04-15 07:00,15,90.35,91,90.35,90.8,289
20190501|2019-04-15 07:30,15,90.85,91.2,90.6,91.15,510
20190501|2019-04-15 08:00,15,91.2,91.3,90.8,90.9,289
20190501|2019-04-15 08:30,15,90.95,91,89.95,90.5,659
20190501|2019-04-15 09:00,15,90.6,91.5,90.5,91.15,634
20190501|2019-04-15 09:30,15,91.2,91.4,90.85,91.4,316
20190501|2019-04-15 10:00,15,91.35,91.45,90.8,90.95,396
20190501|2019-04-15 10:30,15,90.95,91.25,90.9,91.15,272
20190501|2019-04-15 11:00,15,91.2,91.65,91.1,91.55,635
20190501|2019-04-15 11:30,15,91.6,91.7,91.3,91.3,289
20190501|2019-04-15 12:00,15,91.25,91.4,91.1,91.35,343
20190501|2019-04-16 03:00,16,91.05,91.55,91.05,91.3,111
20190501|2019-04-16 03:30,16,91.3,91.4,91.1,91.15,194
20190501|2019-04-16 04:00,16,91.1,91.1,90.8,91,202
20190501|2019-04-16 04:30,16,90.95,91,90.8,90.9,96
20190501|2019-04-16 05:00,16,90.95,90.95,90.65,90.7,102
20190501|2019-04-16 05:30,16,90.65,90.8,90.6,90.75,74
20190501|2019-04-16 06:00,16,90.7,90.7,90.6,90.6,57
20190501|2019-04-16 06:30,16,90.55,90.7,90.5,90.7,101
20190501|2019-04-16 07:00,16,90.6,90.6,89.8,89.8,357
20190501|2019-04-16 07:30,16,89.8,90.3,89.8,90.3,181
20190501|2019-04-16 08:00,16,90.25,90.55,90.05,90.2,191
20190501|2019-04-16 08:30,16,90.05,90.4,89.95,90.15,246
20190501|2019-04-16 09:00,16,90.15,90.45,90,90.3,246
20190501|2019-04-16 09:30,16,90.25,90.3,89.95,90.1,206
20190501|2019-04-16 10:00,16,90.1,90.3,90,90.25,232
20190501|2019-04-16 10:30,16,90.2,90.6,90.05,90.4,191
20190501|2019-04-16 11:00,16,90.45,90.7,90.15,90.55,203
20190501|2019-04-16 11:30,16,90.6,90.65,90.35,90.4,265
20190501|2019-04-16 12:00,16,90.4,90.55,90.25,90.55,435
20190501|2019-04-17 03:00,17,90.2,90.75,90.2,90.45,117
20190501|2019-04-17 03:30,17,90.4,90.7,90.4,90.6,79
20190501|2019-04-17 04:00,17,90.55,90.6,90.4,90.4,131
20190501|2019-04-17 04:30,17,90.4,90.45,90.2,90.35,33
20190501|2019-04-17 05:00,17,90.25,90.4,90.05,90.1,38
20190501|2019-04-17 05:30,17,90.05,90.2,89.95,90.05,40
20190501|2019-04-17 06:00,17,90,90.15,90,90.05,60
20190501|2019-04-17 06:30,17,90.05,90.1,89.75,89.8,237
20190501|2019-04-17 07:00,17,89.8,89.8,89.1,89.3,507
20190501|2019-04-17 07:30,17,89.2,89.25,88.5,88.65,501
20190501|2019-04-17 08:00,17,88.6,88.6,87.8,87.9,431
20190501|2019-04-17 08:30,17,87.85,88.75,86.35,88.4,2188
20190501|2019-04-17 09:00,17,88.3,88.5,87,87,289
20190501|2019-04-17 09:30,17,87,87.4,87,87.2,454
20190501|2019-04-17 10:00,17,87.15,87.3,86.95,87.05,329
20190501|2019-04-17 10:30,17,87.05,87.15,86.95,86.95,262
20190501|2019-04-17 11:00,17,86.95,87.45,86.9,87.15,605
20190501|2019-04-17 11:30,17,87.1,87.25,86.8,86.9,170
20190501|2019-04-17 12:00,17,86.85,87.15,86.75,87.1,472
20190501|2019-04-18 03:00,18,87.05,87.75,87,87.3,211
20190501|2019-04-18 03:30,18,87.45,87.75,87.25,87.6,170
20190501|2019-04-18 04:00,18,87.7,87.85,87.55,87.7,178
20190501|2019-04-18 04:30,18,87.65,87.7,87.25,87.25,126
20190501|2019-04-18 05:00,18,87.3,87.4,87.2,87.2,152
20190501|2019-04-18 05:30,18,87.35,87.55,87.25,87.55,68
20190501|2019-04-18 06:00,18,87.55,87.75,87.45,87.65,162
20190501|2019-04-18 06:30,18,87.6,87.9,87.5,87.9,68
20190501|2019-04-18 07:00,18,87.8,88.2,87.5,87.9,189
20190501|2019-04-18 07:30,18,88,88.75,87.65,88.65,372
20190501|2019-04-18 08:00,18,88.65,89.25,88.5,89.2,374
20190501|2019-04-18 08:30,18,89.2,89.25,88.95,89.1,281
20190501|2019-04-18 09:00,18,89.1,89.35,89,89.35,445
20190501|2019-04-18 09:30,18,89.35,89.6,89.15,89.4,310
20190501|2019-04-18 10:00,18,89.4,89.5,89,89.4,481
20190501|2019-04-18 10:30,18,89.45,89.95,89.3,89.9,118
20190501|2019-04-18 11:00,18,89.95,90.4,89.8,90.15,318
20190501|2019-04-18 11:30,18,90.1,91.5,90.05,90.8,122
20190501|2019-04-18 12:00,18,90.8,91.2,90.4,90.7,93
20190501|2019-04-22 06:30,22,90.5,91.4,90.5,91.15,13
20190501|2019-04-22 07:00,22,91.4,91.7,91.4,91.7,12
20190501|2019-04-22 07:30,22,92.1,93.05,92.1,93,27
20190501|2019-04-22 08:00,22,93.2,93.2,93.2,93.2,1
20190501|2019-04-22 08:30,22,92.7,92.7,92.5,92.5,7
20190501|2019-04-22 09:00,22,92.4,92.4,91.9,91.9,14
20190501|2019-04-22 09:30,22,91.7,91.7,91.7,91.7,1
20190501|2019-04-22 10:00,22,91.75,91.75,91.1,91.1,14
20190501|2019-04-22 10:30,22,91.15,91.25,91.05,91.05,8
20190501|2019-04-22 11:00,22,91,91.05,91,91,4
20190501|2019-04-22 11:30,22,91,91,90.7,90.7,5
20190501|2019-04-22 12:00,22,90.5,90.6,90.5,90.6,4
20190501|2019-04-23 03:00,23,92,92,90.6,90.6,7
20190501|2019-04-23 03:30,23,90.65,90.65,90.65,90.65,1
20190501|2019-04-23 07:00,23,90.1,90.1,90.1,90.1,1
20190501|2019-04-23 08:30,23,91.6,91.6,91.4,91.4,7
20190501|2019-04-23 09:00,23,91,91,90.85,90.85,2
20190501|2019-04-23 09:30,23,90.75,90.9,90.75,90.9,3
20190501|2019-04-23 11:00,23,91.35,91.35,91.35,91.35,6
20190501|2019-04-23 11:30,23,91.6,91.6,91.6,91.6,2
20190501|2019-04-24 04:00,24,91.65,91.65,91.65,91.65,3
20190501|2019-04-24 04:30,24,92,92,92,92,1
20190501|2019-04-24 05:30,24,91.6,91.6,91.6,91.6,3
20190501|2019-04-24 06:00,24,91.5,91.5,91.45,91.45,2
20190501|2019-04-24 07:30,24,91.5,91.5,91.2,91.2,5
20190501|2019-04-24 08:00,24,91.1,91.1,90.75,90.95,25
20190501|2019-04-24 08:30,24,91.05,91.05,91.05,91.05,1
20190501|2019-04-24 09:00,24,90.9,90.9,90.9,90.9,1
20190501|2019-04-24 09:30,24,91.2,91.2,91,91,10
20190501|2019-04-24 10:00,24,91,91,91,91,1
20190501|2019-04-24 10:30,24,91,91,91,91,1
20190501|2019-04-24 11:00,24,91,91,90.25,90.3,25
20190501|2019-04-24 11:30,24,90.8,90.8,90.8,90.8,2
20190501|2019-04-25 08:30,25,91.9,91.9,91.75,91.75,2
20190501|2019-04-25 09:00,25,92,92,92,92,1
20190501|2019-04-25 11:30,25,91.75,91.9,91.75,91.9,2
20190501|2019-04-25 12:00,25,91.7,91.7,91.5,91.5,2
20190501|2019-04-26 10:30,26,92,92,91.85,91.85,4
20190501|2019-04-26 11:30,26,92.4,92.4,92.4,92.4,1
20190501|2019-04-29 07:00,29,91.75,91.75,91.75,91.75,1
20190501|2019-04-29 07:30,29,91.8,91.8,91.5,91.5,2
20190501|2019-04-29 08:00,29,91.3,91.3,90.8,90.8,12
20190501|2019-04-29 08:30,29,91.3,91.3,91.3,91.3,3
20190501|2019-04-29 12:00,29,91.5,91.5,91.5,91.5,1
20190501|2019-04-30 03:00,30,91.35,91.35,91.35,91.35,1
20190501|2019-04-30 07:00,30,93.35,93.35,93.35,93.35,3
20190501|2019-04-30 07:30,30,93.85,93.85,93.5,93.5,18
20190501|2019-04-30 08:00,30,93.5,93.5,93.05,93.05,21
20190501|2019-04-30 09:30,30,92.1,92.1,92.1,92.1,1
20190501|2019-04-30 10:30,30,92.2,92.2,92.2,92.2,1
20190501|2019-04-30 11:30,30,91.9,91.9,91.9,91.9,1
20190501|2019-05-01 04:30,1,91.7,91.7,91.7,91.7,1
20190501|2019-05-03 09:30,3,89.8,89.8,89.8,89.8,3
20190501|2019-05-03 10:30,3,89.6,89.6,89.6,89.6,5
20190501|2019-05-07 06:30,7,87.65,87.65,87.65,87.65,10
20190501|2019-05-07 07:30,7,87,87,87,87,1
20190501|2019-05-08 07:00,8,87.6,87.6,87.6,87.6,1
20190501|2019-05-08 10:30,8,87.45,87.45,87.45,87.45,1
20190501|2019-05-09 03:00,9,88.6,88.6,87.5,87.5,2
20190501|2019-05-09 07:30,9,87.75,87.75,87.75,87.75,1
20190501|2019-05-10 03:00,10,88.85,88.85,88.85,88.85,1
20190501|2019-05-16 10:00,16,89.7,89.7,89.7,89.7,1
20190501|2019-05-17 08:30,17,88.05,88.05,88.05,88.05,1
20190501|2019-05-20 06:00,20,88.15,88.2,88.15,88.2,20
20190501|2019-05-20 06:30,20,86.85,86.85,86.75,86.75,20
20190701|2018-03-19 07:30,19,134.25,134.25,133.85,133.85,4
20190701|2018-03-19 08:30,19,134.25,134.25,134.15,134.15,21
20190701|2018-03-19 09:00,19,134.7,134.7,134.55,134.55,19
20190701|2018-03-19 11:00,19,134.85,135,134.85,135,21
20190701|2018-03-19 11:30,19,135.25,135.25,135.2,135.25,20
20190701|2018-03-19 12:00,19,135,135,135,135,7
20190701|2018-03-20 04:00,20,135.05,135.05,135.05,135.05,1
20190701|2018-03-20 08:30,20,134.7,134.7,134.7,134.7,1
20190701|2018-03-20 09:00,20,134.6,134.6,134.6,134.6,3
20190701|2018-03-20 12:00,20,134.75,134.75,134.75,134.75,1
20190701|2018-03-21 08:00,21,135.2,135.2,135.2,135.2,2
20190701|2018-03-21 08:30,21,135.55,135.55,135.55,135.55,7
20190701|2018-03-21 09:00,21,135.7,135.7,135.7,135.7,3
20190701|2018-03-21 09:30,21,135.6,135.6,135.6,135.6,1
20190701|2018-03-21 10:00,21,135.75,135.9,135.7,135.9,4
20190701|2018-03-22 07:30,22,134.3,134.3,134.3,134.3,1
20190701|2018-03-22 09:30,22,133.95,134.2,133.95,134.2,3
20190701|2018-03-22 10:30,22,134.35,134.45,134.35,134.45,8
20190701|2018-03-22 11:00,22,134.5,134.5,134.5,134.5,7
20190701|2018-03-23 06:30,23,134.25,134.25,134.25,134.25,1
20190701|2018-03-23 07:00,23,134.35,134.35,134.35,134.35,3
20190701|2018-03-23 08:30,23,133.15,133.15,133.15,133.15,4
20190701|2018-03-23 09:30,23,133.6,133.6,133.45,133.6,12
20190701|2018-03-23 10:00,23,133.35,133.35,133.25,133.3,17
20190701|2018-03-23 10:30,23,133.05,133.05,133.05,133.05,2
20190701|2018-03-23 11:00,23,132.95,133.05,132.85,132.85,53
20190701|2018-03-23 11:30,23,132.75,132.8,132.75,132.8,2
20190701|2018-03-23 12:00,23,132.75,132.75,132.75,132.75,1
20190701|2018-03-26 04:30,26,133.3,133.3,133.3,133.3,4
20190701|2018-03-26 07:00,26,133,133,133,133,1
20190701|2018-03-26 07:30,26,132.65,132.65,132.65,132.65,2
20190701|2018-03-26 08:00,26,133.05,133.05,133.05,133.05,1
20190701|2018-03-26 10:00,26,133.5,133.6,133.45,133.45,11
20190701|2018-03-26 11:30,26,134,134.05,133.75,133.75,31
20190701|2018-03-27 08:00,27,134.4,134.4,134.4,134.4,1
20190701|2018-03-27 08:30,27,134.45,134.45,134.4,134.4,2
20190701|2018-03-27 09:00,27,134.1,134.15,134.1,134.15,10
20190701|2018-03-27 09:30,27,135,135,135,135,1
20190701|2018-03-27 10:00,27,134.75,134.75,134.7,134.7,7
20190701|2018-03-27 11:00,27,134.95,135.15,134.95,135.15,9
20190701|2018-03-27 12:00,27,134.4,134.5,134.4,134.5,8
20190701|2018-03-28 04:00,28,134,134,134,134,10
20190701|2018-03-28 05:30,28,134.2,134.2,134.2,134.2,1
20190701|2018-03-28 07:00,28,134.25,134.25,134.25,134.25,2
20190701|2018-03-28 08:00,28,133.9,133.9,133.9,133.9,1
20190701|2018-03-28 08:30,28,133.95,134.05,133.95,134.05,3
20190701|2018-03-28 09:00,28,133.85,133.85,133.8,133.8,2
20190701|2018-03-28 09:30,28,133.7,133.7,133.65,133.65,9
20190701|2018-03-28 10:30,28,133.7,133.7,133.7,133.7,2
20190701|2018-03-29 04:30,29,133.45,133.45,133.45,133.45,1
20190701|2018-03-29 08:30,29,134.05,134.05,134.05,134.05,4
20190701|2018-03-29 10:00,29,133.55,133.55,133.5,133.5,4
20190701|2018-03-29 10:30,29,133.45,133.45,133.45,133.45,1
20190701|2018-03-29 11:00,29,133.75,133.8,133.75,133.8,2
20190701|2018-03-29 11:30,29,134,134,134,134,3
20190701|2018-03-29 12:00,29,133.8,133.8,133.55,133.55,7
20190701|2018-04-02 06:30,2,134,134,134,134,3
20190701|2018-04-02 09:00,2,133,133,133,133,22
20190701|2018-04-02 10:00,2,132.4,132.4,132.4,132.4,15
20190701|2018-04-02 11:00,2,132.25,132.25,132.1,132.1,34
20190701|2018-04-02 11:30,2,132.35,132.35,132.35,132.35,1
20190701|2018-04-02 12:00,2,132.1,132.1,132,132.1,50
20190701|2018-04-03 03:00,3,133,133,132.5,132.5,22
20190701|2018-04-03 04:00,3,132.45,132.45,132.35,132.35,3
20190701|2018-04-03 04:30,3,132.4,132.4,132.4,132.4,1
20190701|2018-04-03 05:00,3,132.45,132.5,132.45,132.5,2
20190701|2018-04-03 05:30,3,132.45,132.45,132.45,132.45,2
20190701|2018-04-03 06:00,3,132.3,132.35,132.3,132.35,2
20190701|2018-04-03 06:30,3,132.5,132.5,132.5,132.5,3
20190701|2018-04-03 07:00,3,132.65,132.65,132.65,132.65,4
20190701|2018-04-03 07:30,3,132.15,132.15,132,132,7
20190701|2018-04-03 08:00,3,132.15,132.25,132.15,132.25,7
20190701|2018-04-03 09:00,3,132.25,132.25,132.25,132.25,1
20190701|2018-04-03 10:00,3,132.4,132.4,132.4,132.4,12
20190701|2018-04-03 10:30,3,132.6,132.65,132.35,132.35,18
20190701|2018-04-03 11:30,3,132.3,132.3,132.3,132.3,1
20190701|2018-04-03 12:00,3,132.55,132.55,132.3,132.3,11
20190701|2018-04-04 03:00,4,133,133,132.3,132.3,3
20190701|2018-04-04 03:30,4,132,132,132,132,15
20190701|2018-04-04 06:00,4,132.1,132.25,132.1,132.25,4
20190701|2018-04-04 07:00,4,131.9,132.15,131.8,132.15,66
20190701|2018-04-04 07:30,4,132.25,132.25,132.25,132.25,1
20190701|2018-04-04 08:00,4,132.65,132.65,132.4,132.4,10
20190701|2018-04-04 08:30,4,132.55,132.8,132.55,132.75,20
20190701|2018-04-04 09:00,4,132.65,132.8,132.65,132.8,3
20190701|2018-04-04 10:00,4,132.3,132.5,132.3,132.5,24
20190701|2018-04-04 10:30,4,132.45,132.5,132.25,132.25,11
20190701|2018-04-04 11:00,4,132.55,132.55,132.5,132.5,37
20190701|2018-04-04 12:00,4,132.4,132.5,132.4,132.5,4
20190701|2018-04-05 07:30,5,133.4,133.4,133.35,133.35,4
20190701|2018-04-05 08:00,5,133.85,133.85,133.85,133.85,2
20190701|2018-04-05 09:00,5,133.5,133.5,133.4,133.4,2
20190701|2018-04-05 10:30,5,133.15,133.15,133.15,133.15,1
20190701|2018-04-05 11:30,5,133,133,133,133,4
20190701|2018-04-06 06:30,6,132.95,133.05,132.95,133.05,4
20190701|2018-04-06 07:00,6,133.15,133.15,133,133,2
20190701|2018-04-06 07:30,6,132.5,132.5,132.5,132.5,1
20190701|2018-04-06 09:00,6,133.3,133.3,133.3,133.3,1
20190701|2018-04-06 09:30,6,132.95,132.95,132.85,132.95,29
20190701|2018-04-06 10:30,6,132.85,132.9,132.85,132.9,7
20190701|2018-04-06 11:30,6,132.8,132.8,132.8,132.8,12
20190701|2018-04-06 12:00,6,132.8,132.8,132.7,132.7,20
20190701|2018-04-09 03:00,9,133.35,133.4,133.35,133.4,23
20190701|2018-04-09 07:00,9,133.5,133.5,133.5,133.5,5
20190701|2018-04-09 08:00,9,134,134,134,134,4
20190701|2018-04-09 09:00,9,133.6,133.65,133.55,133.55,118
20190701|2018-04-09 09:30,9,133.6,133.85,133.6,133.85,33
20190701|2018-04-09 10:30,9,134.05,134.05,134.05,134.05,11
20190701|2018-04-09 11:30,9,133.75,133.75,133.75,133.75,2
20190701|2018-04-09 12:00,9,133.9,133.95,133.9,133.95,6
20190701|2018-04-10 05:00,10,133.35,133.4,133.35,133.35,34
20190701|2018-04-10 07:30,10,133.05,133.1,133,133.1,4
20190701|2018-04-10 08:00,10,132.75,132.75,132.75,132.75,3
20190701|2018-04-10 08:30,10,132.75,132.8,132.75,132.8,3
20190701|2018-04-10 09:00,10,133,133.1,132.85,133.1,13
20190701|2018-04-10 10:00,10,132.6,132.85,132.55,132.85,37
20190701|2018-04-10 10:30,10,132.95,132.95,132.95,132.95,1
20190701|2018-04-10 11:30,10,132.8,132.8,132.75,132.75,13
20190701|2018-04-10 12:00,10,132.9,133.1,132.85,133.1,13
20190701|2018-04-11 04:00,11,133.1,133.1,133.1,133.1,1
20190701|2018-04-11 05:00,11,133.2,133.2,133.2,133.2,1
20190701|2018-04-11 07:00,11,132.55,132.55,132.55,132.55,70
20190701|2018-04-11 07:30,11,132.6,132.6,132.6,132.6,1
20190701|2018-04-11 08:00,11,132.65,133,132.65,133,31
20190701|2018-04-11 08:30,11,132.9,133.15,132.9,133.15,3
20190701|2018-04-11 09:00,11,133.15,133.4,133.15,133.4,6
20190701|2018-04-11 09:30,11,133.3,133.3,133.2,133.2,4
20190701|2018-04-11 10:00,11,133.2,133.2,133.1,133.1,8
20190701|2018-04-11 11:30,11,133.55,133.55,133.5,133.5,9
20190701|2018-04-11 12:00,11,133.5,133.65,133.5,133.6,5
20190701|2018-04-12 08:00,12,133.2,133.2,133.2,133.2,2
20190701|2018-04-12 08:30,12,133.2,133.3,133.2,133.3,5
20190701|2018-04-12 09:00,12,133.05,133.1,133.05,133.1,20
20190701|2018-04-12 09:30,12,132.75,132.75,132.75,132.75,2
20190701|2018-04-12 10:00,12,132.7,132.7,132.7,132.7,4
20190701|2018-04-12 12:00,12,133.35,133.35,133.25,133.35,14
20190701|2018-04-13 04:00,13,133.2,133.2,133.2,133.2,9
20190701|2018-04-13 07:00,13,133.25,133.3,133.2,133.3,24
20190701|2018-04-13 07:30,13,134.05,134.05,133.65,133.65,7
20190701|2018-04-13 08:00,13,133.4,133.4,133.4,133.4,1
20190701|2018-04-13 08:30,13,133.05,133.05,133.05,133.05,1
20190701|2018-04-13 09:30,13,132.8,132.9,132.75,132.9,21
20190701|2018-04-13 10:00,13,132.65,132.9,132.65,132.9,10
20190701|2018-04-13 10:30,13,133,133,133,133,2
20190701|2018-04-13 11:00,13,132.9,132.9,132.9,132.9,4
20190701|2018-04-13 12:00,13,132.9,132.9,132.85,132.9,17
20190701|2018-04-16 03:00,16,132.85,132.9,132.8,132.85,31
20190701|2018-04-16 08:30,16,132.55,132.55,132,132,108
20190701|2018-04-16 09:00,16,131.95,132.05,131.9,132.05,13
20190701|2018-04-16 09:30,16,131.55,131.55,131.15,131.15,74
20190701|2018-04-16 10:00,16,131.1,131.1,130.95,130.95,15
20190701|2018-04-16 10:30,16,130.95,130.95,130.6,130.6,37
20190701|2018-04-16 11:00,16,130.75,130.9,130.75,130.9,23
20190701|2018-04-16 11:30,16,130.75,130.75,130.65,130.65,5
20190701|2018-04-16 12:00,16,130.6,130.6,130.45,130.45,4
20190701|2018-04-17 03:00,17,130.75,130.75,130.75,130.75,6
20190701|2018-04-17 03:30,17,130.4,130.4,130.25,130.25,34
20190701|2018-04-17 05:00,17,130.3,130.3,130.3,130.3,1
20190701|2018-04-17 07:00,17,130.05,130.05,129.5,129.5,60
20190701|2018-04-17 07:30,17,129.9,129.9,129.9,129.9,23
20190701|2018-04-17 08:00,17,129.7,130.3,129.7,130.3,62
20190701|2018-04-17 08:30,17,130.1,130.1,130,130,5
20190701|2018-04-17 09:30,17,129.95,129.95,129.95,129.95,1
20190701|2018-04-17 11:00,17,130.1,130.1,130.1,130.1,1
20190701|2018-04-17 11:30,17,130.2,130.2,130.2,130.2,14
20190701|2018-04-17 12:00,17,129.9,129.9,129.9,129.9,1
20190701|2018-04-18 03:00,18,130,130,130,130,2
20190701|2018-04-18 03:30,18,129.9,129.9,129.75,129.75,3
20190701|2018-04-18 07:30,18,129.85,129.85,129.85,129.85,7
20190701|2018-04-18 08:30,18,130.15,130.2,130.15,130.2,8
20190701|2018-04-18 09:00,18,130.5,131.5,130.5,131.3,18
20190701|2018-04-18 10:00,18,131.05,131.45,131.05,131.4,16
20190701|2018-04-18 10:30,18,131.3,131.3,131.1,131.2,115
20190701|2018-04-18 11:00,18,131.05,131.1,131.05,131.1,7
20190701|2018-04-18 11:30,18,131.05,131.05,130.8,130.9,144
20190701|2018-04-18 12:00,18,130.75,130.75,130.65,130.65,6
20190701|2018-04-19 03:00,19,130.85,130.85,130.85,130.85,7
20190701|2018-04-19 04:30,19,130.6,130.6,130.5,130.5,4
20190701|2018-04-19 06:00,19,130.7,130.7,130.7,130.7,1
20190701|2018-04-19 08:00,19,130.75,130.75,130.75,130.75,4
20190701|2018-04-19 08:30,19,130.2,130.2,130.2,130.2,13
20190701|2018-04-19 09:00,19,130.25,130.25,130.25,130.25,1
20190701|2018-04-19 09:30,19,130.1,130.3,130.05,130.3,14
20190701|2018-04-19 10:30,19,130.25,130.25,129.9,129.9,19
20190701|2018-04-19 11:00,19,129.9,129.9,129.8,129.8,19
20190701|2018-04-19 11:30,19,129.8,129.8,129.65,129.65,13
20190701|2018-04-19 12:00,19,129.65,130.2,129.65,130.2,19
20190701|2018-04-20 03:00,20,130.5,130.5,130.5,130.5,5
20190701|2018-04-20 03:30,20,130.25,130.25,130.25,130.25,2
20190701|2018-04-20 07:00,20,130.25,130.25,130.25,130.25,1
20190701|2018-04-20 07:30,20,130.2,130.2,130.2,130.2,1
20190701|2018-04-20 08:00,20,130.4,130.4,130.4,130.4,29
20190701|2018-04-20 08:30,20,130.4,130.65,130.4,130.65,20
20190701|2018-04-20 09:00,20,130.6,130.95,130.6,130.95,13
20190701|2018-04-20 09:30,20,131,131,130.95,131,7
20190701|2018-04-20 10:00,20,131.5,131.5,131.2,131.2,10
20190701|2018-04-20 10:30,20,131.15,131.15,131,131.1,4
20190701|2018-04-20 11:00,20,131.2,131.2,131.05,131.05,5
20190701|2018-04-20 11:30,20,131.15,131.2,131.15,131.2,6
20190701|2018-04-20 12:00,20,131.4,131.4,131.15,131.3,20
20190701|2018-04-23 03:00,23,132.05,132.05,132.05,132.05,1
20190701|2018-04-23 07:00,23,132.35,132.55,132.25,132.55,9
20190701|2018-04-23 08:30,23,132.5,132.5,132.5,132.5,9
20190701|2018-04-23 09:00,23,132.55,132.55,132.45,132.5,11
20190701|2018-04-23 10:30,23,132.7,132.7,132.55,132.55,14
20190701|2018-04-23 11:00,23,132.4,132.4,132.4,132.4,2
20190701|2018-04-23 11:30,23,132.3,132.3,132.25,132.25,12
20190701|2018-04-23 12:00,23,132.25,132.3,132.15,132.25,17
20190701|2018-04-24 03:00,24,132.5,132.5,132.25,132.3,31
20190701|2018-04-24 04:30,24,132.25,132.25,132.25,132.25,3
20190701|2018-04-24 06:30,24,132.1,132.1,132.1,132.1,1
20190701|2018-04-24 07:30,24,133.4,133.6,133.4,133.45,7
20190701|2018-04-24 08:00,24,133.35,133.35,133.2,133.2,20
20190701|2018-04-24 08:30,24,133.1,133.45,133.1,133.25,13
20190701|2018-04-24 09:00,24,133.25,133.4,133.25,133.35,25
20190701|2018-04-24 09:30,24,132.75,132.85,132.75,132.8,19
20190701|2018-04-24 10:00,24,133.35,133.35,133.2,133.35,19
20190701|2018-04-24 10:30,24,133.4,133.45,133.25,133.35,43
20190701|2018-04-24 11:00,24,133.35,133.45,133.35,133.45,7
20190701|2018-04-24 11:30,24,133.35,133.35,133.35,133.35,2
20190701|2018-04-24 12:00,24,133.95,133.95,133.7,133.7,31
20190701|2018-04-25 03:00,25,134,134,133.9,133.9,16
20190701|2018-04-25 05:30,25,133.9,133.9,133.9,133.9,1
20190701|2018-04-25 07:00,25,133.1,133.15,133,133.1,34
20190701|2018-04-25 07:30,25,132.85,132.85,131.5,132,73
20190701|2018-04-25 08:00,25,131.85,132.05,131.85,132.05,5
20190701|2018-04-25 08:30,25,132.05,132.05,131.95,131.95,14
20190701|2018-04-25 09:00,25,131.85,131.95,131.65,131.65,16
20190701|2018-04-25 09:30,25,131.7,131.7,131.25,131.25,9
20190701|2018-04-25 10:30,25,131.65,131.95,131.65,131.95,6
20190701|2018-04-25 11:00,25,131.85,131.9,131.65,131.65,8
20190701|2018-04-25 11:30,25,131.8,131.95,131.8,131.85,12
20190701|2018-04-25 12:00,25,132,132.45,132,132.4,34
20190701|2018-04-26 03:00,26,132.4,132.5,132.4,132.5,11
20190701|2018-04-26 03:30,26,132.45,132.45,132.45,132.45,7
20190701|2018-04-26 04:30,26,132.75,132.75,132.75,132.75,3
20190701|2018-04-26 05:30,26,132.85,132.85,132.85,132.85,1
20190701|2018-04-26 07:00,26,133.05,133.05,133.05,133.05,5
20190701|2018-04-26 07:30,26,133.5,133.55,133.5,133.55,4
20190701|2018-04-26 08:00,26,133.1,133.1,133,133,10
20190701|2018-04-26 08:30,26,133.3,133.35,132.9,132.9,15
20190701|2018-04-26 09:00,26,132.85,132.85,132.7,132.7,12
20190701|2018-04-26 09:30,26,132.8,132.8,132.8,132.8,4
20190701|2018-04-26 10:00,26,133,133,133,133,2
20190701|2018-04-26 10:30,26,133.05,133.05,132.9,132.9,8
20190701|2018-04-26 11:00,26,133.1,133.1,133,133,9
20190701|2018-04-26 11:30,26,133.15,133.15,133.05,133.05,24
20190701|2018-04-26 12:00,26,133.05,133.1,132.9,132.9,39
20190701|2018-04-27 03:00,27,133.2,133.35,133.05,133.35,29
20190701|2018-04-27 03:30,27,133.35,133.35,133.35,133.35,1
20190701|2018-04-27 04:00,27,133.1,133.1,133.1,133.1,5
20190701|2018-04-27 06:30,27,133.25,133.25,133.25,133.25,1
20190701|2018-04-27 07:00,27,133.25,133.25,133.2,133.2,3
20190701|2018-04-27 07:30,27,133.65,133.75,133.65,133.75,8
20190701|2018-04-27 08:00,27,133.65,133.7,133.65,133.65,7
20190701|2018-04-27 08:30,27,133.4,133.65,133.4,133.65,2
20190701|2018-04-27 09:00,27,133.6,135.45,133.6,135.2,13
20190701|2018-04-27 09:30,27,135.1,135.25,134.75,134.75,31
20190701|2018-04-27 10:00,27,134.5,134.8,134.5,134.65,38
20190701|2018-04-27 10:30,27,134.95,134.95,134.8,134.8,3
20190701|2018-04-27 11:00,27,134.9,134.9,134.9,134.9,9
20190701|2018-04-27 11:30,27,134.9,135.1,134.9,135.05,13
20190701|2018-04-27 12:00,27,135.4,135.7,135.2,135.7,19
20190701|2018-04-30 03:00,30,135.5,135.5,135.5,135.5,1
20190701|2018-04-30 06:30,30,135.1,135.15,135.1,135.15,12
20190701|2018-04-30 07:00,30,134.8,134.8,134.8,134.8,1
20190701|2018-04-30 07:30,30,135.2,135.5,135.2,135.5,6
20190701|2018-04-30 08:00,30,135.45,135.45,135.45,135.45,1
20190701|2018-04-30 08:30,30,135.75,135.75,135.5,135.7,18
20190701|2018-04-30 09:00,30,135.85,135.95,135.85,135.95,6
20190701|2018-04-30 09:30,30,136.25,136.35,136.15,136.15,14
20190701|2018-04-30 10:30,30,135.5,135.5,135.5,135.5,1
20190701|2018-04-30 11:00,30,135.6,135.6,135.6,135.6,2
20190701|2018-04-30 11:30,30,135.45,135.7,135.15,135.7,17
20190701|2018-04-30 12:00,30,135.8,136.1,135.8,136.1,39
20190701|2018-05-01 04:30,1,135.5,135.5,135.5,135.5,1
20190701|2018-05-01 05:30,1,135.6,135.6,135.6,135.6,2
20190701|2018-05-01 07:30,1,135.65,135.65,135.65,135.65,15
20190701|2018-05-01 09:30,1,137.15,137.15,137.15,137.15,5
20190701|2018-05-01 10:00,1,137.05,137.2,137.05,137.05,21
20190701|2018-05-01 11:00,1,137.45,137.6,137.45,137.6,10
20190701|2018-05-01 11:30,1,137.85,138,137.85,137.95,10
20190701|2018-05-02 07:00,2,138.8,138.85,138.6,138.8,28
20190701|2018-05-02 07:30,2,138.8,138.8,138.8,138.8,1
20190701|2018-05-02 08:00,2,138.7,138.85,138.7,138.8,12
20190701|2018-05-02 08:30,2,138.85,139.2,138.85,139.15,20
20190701|2018-05-02 09:00,2,139,139,139,139,1
20190701|2018-05-02 09:30,2,139.15,139.15,139.15,139.15,4
20190701|2018-05-02 10:00,2,138.7,138.7,138.25,138.45,52
20190701|2018-05-02 10:30,2,138.55,138.55,137.65,137.7,97
20190701|2018-05-02 11:00,2,137.8,137.85,137.7,137.85,26
20190701|2018-05-02 11:30,2,137.7,137.85,137.7,137.75,17
20190701|2018-05-02 12:00,2,137.65,137.65,137.2,137.4,33
20190701|2018-05-03 03:00,3,137.4,137.4,137.4,137.4,6
20190701|2018-05-03 05:30,3,137.95,137.95,137.95,137.95,2
20190701|2018-05-03 06:00,3,138.1,138.1,138.1,138.1,2
20190701|2018-05-03 06:30,3,138.1,138.1,138.1,138.1,1
20190701|2018-05-03 07:00,3,138.3,138.3,138.15,138.2,12
20190701|2018-05-03 07:30,3,138.5,138.65,138.35,138.65,37
20190701|2018-05-03 08:00,3,138.2,138.3,138,138.3,67
20190701|2018-05-03 08:30,3,138.55,138.55,138.4,138.5,16
20190701|2018-05-03 09:00,3,138.75,138.75,138.45,138.45,16
20190701|2018-05-03 09:30,3,138.45,138.65,138.2,138.2,58
20190701|2018-05-03 10:00,3,137.95,138.15,137.55,138.15,58
20190701|2018-05-03 10:30,3,138.25,138.5,138.25,138.4,27
20190701|2018-05-03 11:00,3,138.45,138.55,138.35,138.35,39
20190701|2018-05-03 11:30,3,138.4,138.4,137.9,137.9,38
20190701|2018-05-03 12:00,3,137.65,137.8,137.55,137.8,38
20190701|2018-05-04 03:00,4,137.85,137.85,137.65,137.65,18
20190701|2018-05-04 05:00,4,137.8,137.8,137.8,137.8,2
20190701|2018-05-04 05:30,4,137.75,137.75,137.55,137.55,6
20190701|2018-05-04 06:30,4,137.25,137.25,137.25,137.25,1
20190701|2018-05-04 07:30,4,137.8,137.85,137.8,137.8,18
20190701|2018-05-04 08:00,4,137.4,137.4,137.05,137.2,35
20190701|2018-05-04 08:30,4,136.3,136.3,136.2,136.2,3
20190701|2018-05-04 09:00,4,136.45,136.7,136.45,136.7,3
20190701|2018-05-04 09:30,4,137,137,136.9,136.9,11
20190701|2018-05-04 10:30,4,136.6,136.6,136.6,136.6,1
20190701|2018-05-04 12:00,4,136.1,136.1,136.05,136.05,14
20190701|2018-05-07 06:30,7,136.1,136.2,135.25,135.25,16
20190701|2018-05-07 07:30,7,135.1,135.1,135.1,135.1,4
20190701|2018-05-07 08:00,7,134.6,134.6,134.6,134.6,2
20190701|2018-05-07 08:30,7,134,134,134,134,1
20190701|2018-05-07 09:00,7,134,134,134,134,52
20190701|2018-05-07 09:30,7,134.25,134.25,133.8,133.8,74
20190701|2018-05-07 10:00,7,133.8,134.15,133.7,134.15,15
20190701|2018-05-07 10:30,7,133.95,133.95,133.95,133.95,48
20190701|2018-05-08 04:00,8,134.25,134.25,134.25,134.25,3
20190701|2018-05-08 06:00,8,134.35,134.35,134.35,134.35,1
20190701|2018-05-08 06:30,8,134.35,134.35,134.35,134.35,2
20190701|2018-05-08 07:00,8,134.35,134.45,134.15,134.15,13
20190701|2018-05-08 07:30,8,134.95,135,134.95,135,3
20190701|2018-05-08 08:00,8,135.15,135.15,135.15,135.15,2
20190701|2018-05-08 08:30,8,135.05,135.05,134.4,134.55,14
20190701|2018-05-08 09:00,8,134.6,134.6,134.6,134.6,2
20190701|2018-05-08 09:30,8,134.25,134.25,133.85,134,5
20190701|2018-05-08 10:00,8,133.8,133.8,133.7,133.7,2
20190701|2018-05-08 10:30,8,133.85,133.85,133.7,133.7,15
20190701|2018-05-08 11:00,8,133.9,133.9,133.9,133.9,2
20190701|2018-05-08 11:30,8,133.45,133.45,133.45,133.45,1
20190701|2018-05-08 12:00,8,133.15,133.4,133.15,133.4,28
20190701|2018-05-09 03:00,9,133.5,133.5,133.5,133.5,2
20190701|2018-05-09 07:00,9,133,133,133,133,2
20190701|2018-05-09 08:00,9,133.1,133.35,133.1,133.35,60
20190701|2018-05-09 08:30,9,133.1,133.1,132.85,132.85,6
20190701|2018-05-09 09:30,9,132.95,133.05,132.95,133.05,8
20190701|2018-05-09 10:00,9,133.05,133.05,133.05,133.05,2
20190701|2018-05-09 10:30,9,132.7,132.7,132.65,132.65,7
20190701|2018-05-09 11:00,9,132.75,132.75,132.75,132.75,1
20190701|2018-05-09 11:30,9,132.65,132.7,132.55,132.55,64
20190701|2018-05-09 12:00,9,132.55,132.55,132.5,132.55,44
20190701|2018-05-10 03:00,10,132.5,132.5,132.5,132.5,4
20190701|2018-05-10 03:30,10,132.35,132.35,132.35,132.35,1
20190701|2018-05-10 04:00,10,132.4,132.4,132.4,132.4,1
20190701|2018-05-10 08:00,10,132.8,132.8,132.8,132.8,7
20190701|2018-05-10 08:30,10,133.1,133.1,133.1,133.1,7
20190701|2018-05-10 10:30,10,132.85,132.85,132.7,132.8,11
20190701|2018-05-10 11:30,10,132.85,133.1,132.85,132.9,17
20190701|2018-05-10 12:00,10,132.85,132.95,132.85,132.95,7
20190701|2018-05-11 03:30,11,133.3,133.3,133.3,133.3,1
20190701|2018-05-11 11:00,11,133.05,133.05,133,133,5
20190701|2018-05-14 03:00,14,133,133,132.95,132.95,3
20190701|2018-05-14 03:30,14,132.25,132.25,132.25,132.25,2
20190701|2018-05-14 06:30,14,132.1,132.1,132.1,132.1,15
20190701|2018-05-14 07:30,14,132.05,132.05,132.05,132.05,27
20190701|2018-05-14 08:00,14,132,132,132,132,1
20190701|2018-05-14 09:00,14,131.6,131.8,131.5,131.8,12
20190701|2018-05-14 09:30,14,131.8,131.8,131.5,131.5,6
20190701|2018-05-14 10:00,14,131.5,131.5,131.3,131.4,7
20190701|2018-05-14 10:30,14,131.35,131.5,131.35,131.5,8
20190701|2018-05-14 11:00,14,131.6,131.6,131.55,131.55,30
20190701|2018-05-14 11:30,14,131.45,131.45,131.45,131.45,1
20190701|2018-05-14 12:00,14,131.2,131.65,131.2,131.5,42
20190701|2018-05-15 03:00,15,132,132,131.5,131.5,7
20190701|2018-05-15 04:00,15,131.7,131.75,131.7,131.75,8
20190701|2018-05-15 06:00,15,131.5,131.5,131.5,131.5,1
20190701|2018-05-15 07:30,15,131,131,131,131,2
20190701|2018-05-15 08:30,15,130.65,130.8,130.65,130.8,22
20190701|2018-05-15 09:00,15,130.6,130.7,130.6,130.7,16
20190701|2018-05-15 09:30,15,130.6,130.6,130.45,130.5,61
20190701|2018-05-15 10:00,15,130.25,130.55,130.25,130.55,32
20190701|2018-05-15 10:30,15,130.65,130.7,130.6,130.7,17
20190701|2018-05-15 11:00,15,130.65,130.7,130.65,130.7,3
20190701|2018-05-15 11:30,15,131.1,131.1,131.1,131.1,1
20190701|2018-05-15 12:00,15,130.8,130.95,130.8,130.95,20
20190701|2018-05-16 03:00,16,131,131.1,131,131.1,8
20190701|2018-05-16 03:30,16,131.35,131.35,131.35,131.35,1
20190701|2018-05-16 05:30,16,131.1,131.15,131.1,131.15,3
20190701|2018-05-16 06:30,16,131.15,131.15,131.15,131.15,1
20190701|2018-05-16 07:00,16,131.05,131.05,131.05,131.05,6
20190701|2018-05-16 07:30,16,130.85,131.25,130.85,131.2,8
20190701|2018-05-16 08:00,16,131.1,131.1,130.9,130.9,10
20190701|2018-05-16 08:30,16,130.85,130.85,130.7,130.7,6
20190701|2018-05-16 09:00,16,131.05,131.05,131.05,131.05,4
20190701|2018-05-16 09:30,16,131.05,131.05,131.05,131.05,5
20190701|2018-05-16 10:00,16,131.1,131.1,130.8,130.8,5
20190701|2018-05-16 10:30,16,130.7,130.7,130.7,130.7,1
20190701|2018-05-16 11:00,16,130.75,130.95,130.75,130.95,10
20190701|2018-05-16 12:00,16,131,131.1,131,131.1,2
20190701|2018-05-17 04:00,17,131.35,131.4,131.35,131.4,5
20190701|2018-05-17 04:30,17,131.35,131.35,131.35,131.35,1
20190701|2018-05-17 05:30,17,131.25,131.25,131.25,131.25,1
20190701|2018-05-17 07:00,17,131.85,132,131.85,132,5
20190701|2018-05-17 07:30,17,131.65,131.65,131.5,131.5,18
20190701|2018-05-17 08:00,17,132.15,132.3,132.05,132.25,17
20190701|2018-05-17 08:30,17,132.45,132.6,132,132.05,20
20190701|2018-05-17 09:00,17,132,132,131.65,131.85,16
20190701|2018-05-17 09:30,17,131.75,131.75,131.6,131.75,8
20190701|2018-05-17 10:00,17,131.7,131.7,131.6,131.6,3
20190701|2018-05-17 10:30,17,131.55,131.65,131.5,131.6,16
20190701|2018-05-17 11:00,17,131.65,131.65,131.55,131.55,29
20190701|2018-05-17 11:30,17,131.6,131.6,131.6,131.6,1
20190701|2018-05-17 12:00,17,131.65,131.65,131.6,131.6,27
20190701|2018-05-18 03:00,18,131.75,131.75,131.75,131.75,1
20190701|2018-05-18 04:00,18,131.75,131.75,131.75,131.75,1
20190701|2018-05-18 07:00,18,131.9,132.05,131.9,132,22
20190701|2018-05-18 07:30,18,131.6,131.6,131.6,131.6,1
20190701|2018-05-18 08:00,18,131.35,131.35,131.3,131.35,16
20190701|2018-05-18 08:30,18,131.6,131.6,131.6,131.6,2
20190701|2018-05-18 09:00,18,131.2,131.2,131.15,131.15,8
20190701|2018-05-18 09:30,18,131.1,131.45,131.1,131.4,5
20190701|2018-05-18 10:00,18,131.4,131.4,131.2,131.2,18
20190701|2018-05-18 10:30,18,131.35,131.85,131.35,131.85,8
20190701|2018-05-18 11:00,18,131.8,131.8,131.8,131.8,3
20190701|2018-05-18 11:30,18,131.7,132.05,131.7,131.95,26
20190701|2018-05-18 12:00,18,131.95,131.95,131.65,131.65,154
20190701|2018-05-21 03:00,21,132.15,132.15,132.05,132.05,6
20190701|2018-05-21 03:30,21,132,132,132,132,5
20190701|2018-05-21 06:00,21,131.85,131.85,131.85,131.85,4
20190701|2018-05-21 07:00,21,132.3,132.8,132.3,132.8,23
20190701|2018-05-21 07:30,21,132.95,132.95,132.95,132.95,1
20190701|2018-05-21 08:00,21,132.7,132.7,132.7,132.7,1
20190701|2018-05-21 08:30,21,133.1,133.1,132.95,132.95,15
20190701|2018-05-21 09:00,21,132.8,132.8,132.7,132.7,10
20190701|2018-05-21 09:30,21,132.85,132.85,132.85,132.85,1
20190701|2018-05-21 10:00,21,133,133.15,133,133.05,7
20190701|2018-05-21 10:30,21,133.05,133.1,133.05,133.05,6
20190701|2018-05-21 11:30,21,133.85,133.85,133.45,133.55,42
20190701|2018-05-21 12:00,21,133.2,133.55,133.15,133.4,42
20190701|2018-05-22 03:00,22,133.85,134,133.7,133.75,27
20190701|2018-05-22 06:00,22,134.7,134.7,134.7,134.7,6
20190701|2018-05-22 06:30,22,134.55,134.65,134.4,134.4,26
20190701|2018-05-22 07:00,22,134.65,134.8,134.6,134.6,17
20190701|2018-05-22 08:00,22,134.1,134.1,133.45,133.45,15
20190701|2018-05-22 08:30,22,133.3,133.5,133.25,133.25,8
20190701|2018-05-22 09:00,22,133.25,133.7,133.25,133.7,20
20190701|2018-05-22 09:30,22,133.9,133.9,133.8,133.8,2
20190701|2018-05-22 10:00,22,134.15,134.2,134.15,134.2,4
20190701|2018-05-22 10:30,22,134.5,134.5,134.5,134.5,1
20190701|2018-05-22 11:00,22,134.7,134.7,134.6,134.6,19
20190701|2018-05-22 11:30,22,134.55,134.65,134.35,134.35,25
20190701|2018-05-22 12:00,22,134.3,134.4,134.3,134.3,9
20190701|2018-05-23 03:00,23,133.85,134.15,133.5,134.15,42
20190701|2018-05-23 03:30,23,134,134,134,134,1
20190701|2018-05-23 05:00,23,133.75,133.75,133.7,133.7,6
20190701|2018-05-23 07:00,23,133.15,133.15,133.15,133.15,4
20190701|2018-05-23 07:30,23,133.15,133.15,132.4,132.4,22
20190701|2018-05-23 08:00,23,132.65,132.85,132.65,132.7,17
20190701|2018-05-23 08:30,23,132.5,132.5,132.5,132.5,2
20190701|2018-05-23 09:00,23,132.9,132.9,132.45,132.45,7
20190701|2018-05-23 10:00,23,132.65,132.65,132.65,132.65,22
20190701|2018-05-23 11:30,23,132.75,132.85,132.75,132.85,10
20190701|2018-05-23 12:00,23,132.9,133.1,132.75,133.05,18
20190701|2018-05-24 03:00,24,133.5,133.5,133,133.1,29
20190701|2018-05-24 03:30,24,133.45,133.45,133.45,133.45,2
20190701|2018-05-24 07:00,24,133.75,133.75,133.7,133.7,7
20190701|2018-05-24 07:30,24,133.65,133.65,133.6,133.6,5
20190701|2018-05-24 08:00,24,134.05,134.05,134.05,134.05,16
20190701|2018-05-24 08:30,24,133.85,134.05,133.8,134.05,20
20190701|2018-05-24 09:00,24,134.1,134.1,133.9,133.9,4
20190701|2018-05-24 09:30,24,133.9,134.15,133.9,134.1,5
20190701|2018-05-24 10:00,24,134.1,134.1,134,134,2
20190701|2018-05-24 10:30,24,133.9,133.95,133.8,133.8,11
20190701|2018-05-24 11:00,24,133.8,133.95,133.8,133.8,15
20190701|2018-05-24 11:30,24,133.95,133.95,133.65,133.65,32
20190701|2018-05-25 03:00,25,133.9,133.9,133.9,133.9,2
20190701|2018-05-25 08:00,25,133.85,133.85,133.85,133.85,1
20190701|2018-05-25 08:30,25,133.25,133.25,133.15,133.15,35
20190701|2018-05-25 09:00,25,133.45,133.45,133.4,133.4,4
20190701|2018-05-25 10:00,25,133.6,133.6,133.6,133.6,2
20190701|2018-05-25 10:30,25,133.6,133.6,133.55,133.55,3
20190701|2018-05-25 11:00,25,133.45,133.55,133.45,133.55,9
20190701|2018-05-25 11:30,25,133.5,133.5,133.4,133.4,2
20190701|2018-05-25 12:00,25,133.75,133.9,133.75,133.9,5
20190701|2018-05-29 03:00,29,133.15,133.15,133.15,133.15,1
20190701|2018-05-29 03:30,29,132.9,133.1,132.9,132.9,8
20190701|2018-05-29 04:30,29,133.1,133.1,133.1,133.1,8
20190701|2018-05-29 07:00,29,133.05,133.05,133,133,40
20190701|2018-05-29 07:30,29,133.15,133.85,133.15,133.85,4
20190701|2018-05-29 08:00,29,133.65,133.7,133.55,133.7,10
20190701|2018-05-29 09:30,29,133.65,133.65,133.25,133.25,19
20190701|2018-05-29 10:00,29,133.25,133.3,133.25,133.25,11
20190701|2018-05-29 11:00,29,133.3,133.3,133.3,133.3,4
20190701|2018-05-29 11:30,29,133.35,133.35,133.3,133.3,11
20190701|2018-05-29 12:00,29,133.4,133.5,133.4,133.5,2
20190701|2018-05-30 03:00,30,133.15,133.15,133.1,133.1,6
20190701|2018-05-30 03:30,30,133.3,133.3,133.3,133.3,1
20190701|2018-05-30 05:30,30,133.85,134.3,133.85,134.15,10
20190701|2018-05-30 06:00,30,134.05,134.05,134,134,16
20190701|2018-05-30 06:30,30,134.1,134.1,134.1,134.1,2
20190701|2018-05-30 07:00,30,134.75,134.75,134.65,134.65,5
20190701|2018-05-30 07:30,30,134.9,135.15,134.8,135.15,4
20190701|2018-05-30 08:00,30,135.1,135.3,135,135.3,15
20190701|2018-05-30 08:30,30,135.25,135.45,135.2,135.3,7
20190701|2018-05-30 09:00,30,135.05,135.15,134.7,134.7,103
20190701|2018-05-30 09:30,30,135,135,134.3,134.35,64
20190701|2018-05-30 10:00,30,134.55,134.65,134.5,134.65,12
20190701|2018-05-30 10:30,30,134.65,134.65,134.5,134.5,3
20190701|2018-05-30 11:00,30,134.6,134.65,133.65,133.75,15
20190701|2018-05-30 11:30,30,133.4,133.4,133.4,133.4,8
20190701|2018-05-30 12:00,30,133.65,133.65,133.5,133.55,13
20190701|2018-05-31 03:00,31,134.15,134.25,134.15,134.25,2
20190701|2018-05-31 07:00,31,134.4,134.65,134.4,134.55,15
20190701|2018-05-31 07:30,31,134.55,135.1,134.5,135.1,14
20190701|2018-05-31 08:00,31,135.05,135.05,135.05,135.05,6
20190701|2018-05-31 10:00,31,135.75,135.85,135.5,135.85,3
20190701|2018-05-31 10:30,31,136.2,136.2,136,136,10
20190701|2018-05-31 11:00,31,135.95,136,135.95,136,3
20190701|2018-05-31 11:30,31,136.2,136.2,136.2,136.2,2
20190701|2018-05-31 12:00,31,137.05,137.05,137,137,21
20190701|2018-06-01 03:00,1,137.1,137.1,137.1,137.1,1
20190701|2018-06-01 03:30,1,136.9,136.95,136.9,136.95,2
20190701|2018-06-01 04:00,1,137,137,137,137,1
20190701|2018-06-01 05:30,1,137.2,137.2,137.15,137.15,6
20190701|2018-06-01 07:00,1,136.9,136.9,136.75,136.75,3
20190701|2018-06-01 07:30,1,137,137.7,137,137.7,8
20190701|2018-06-01 08:00,1,138,138,137.15,137.35,11
20190701|2018-06-01 08:30,1,137.2,137.25,136.45,136.45,14
20190701|2018-06-01 09:00,1,135.9,136.05,135.8,135.8,15
20190701|2018-06-01 09:30,1,136.05,136.05,135.95,135.95,14
20190701|2018-06-01 10:00,1,136.25,136.25,136.25,136.25,9
20190701|2018-06-01 10:30,1,136.1,136.25,136.1,136.25,5
20190701|2018-06-01 11:00,1,136.25,136.6,136.25,136.6,14
20190701|2018-06-01 11:30,1,136.4,136.4,136.25,136.25,20
20190701|2018-06-01 12:00,1,136.35,136.45,136,136,26
20190701|2018-06-04 03:30,4,135.95,135.95,135.95,135.95,14
20190701|2018-06-04 05:00,4,136.35,136.5,136.35,136.5,3
20190701|2018-06-04 06:30,4,136.1,136.1,136.1,136.1,20
20190701|2018-06-04 07:30,4,135.3,135.3,135.25,135.3,3
20190701|2018-06-04 08:30,4,135.3,135.3,135.3,135.3,2
20190701|2018-06-04 09:00,4,134.65,134.65,134.65,134.65,1
20190701|2018-06-04 10:00,4,134.7,134.7,134.7,134.7,1
20190701|2018-06-04 10:30,4,135,135,134.95,134.95,2
20190701|2018-06-04 11:30,4,135.05,135.05,135.05,135.05,6
20190701|2018-06-04 12:00,4,135.15,135.15,134.85,134.85,8
20190701|2018-06-05 03:00,5,135,135,135,135,1
20190701|2018-06-05 07:30,5,133.35,133.6,133.3,133.6,5
20190701|2018-06-05 09:00,5,133.55,133.6,133.55,133.55,16
20190701|2018-06-05 09:30,5,133.65,133.7,132.95,133,76
20190701|2018-06-05 10:00,5,133.25,133.25,133.25,133.25,7
20190701|2018-06-05 10:30,5,133.2,133.2,133.2,133.2,2
20190701|2018-06-05 11:00,5,133.2,133.5,133.2,133.4,44
20190701|2018-06-05 11:30,5,133.45,133.5,133.4,133.4,35
20190701|2018-06-05 12:00,5,133.4,133.45,133.15,133.15,11
20190701|2018-06-06 03:00,6,132.95,132.95,132.9,132.95,6
20190701|2018-06-06 03:30,6,132.95,132.95,132.95,132.95,1
20190701|2018-06-06 04:00,6,132.9,132.9,132.9,132.9,3
20190701|2018-06-06 04:30,6,133.15,133.15,133,133,2
20190701|2018-06-06 05:00,6,133.05,133.15,133.05,133.15,3
20190701|2018-06-06 05:30,6,133.1,133.1,133.05,133.1,11
20190701|2018-06-06 06:00,6,133.1,133.1,133.1,133.1,3
20190701|2018-06-06 07:00,6,132.8,132.85,132.7,132.7,5
20190701|2018-06-06 07:30,6,132.7,132.85,132.7,132.85,9
20190701|2018-06-06 08:00,6,133.05,133.35,133.05,133.2,7
20190701|2018-06-06 08:30,6,133.05,133.15,133.05,133.1,16
20190701|2018-06-06 09:00,6,133.1,133.35,132.95,133.05,26
20190701|2018-06-06 09:30,6,132.65,132.65,132.5,132.5,9
20190701|2018-06-06 10:00,6,132.6,132.6,132.6,132.6,2
20190701|2018-06-06 11:00,6,132.7,132.7,132.7,132.7,1
20190701|2018-06-06 11:30,6,132.65,132.65,132.3,132.4,37
20190701|2018-06-06 12:00,6,132.35,132.35,132,132,68
20190701|2018-06-07 03:30,7,132.15,132.15,132.15,132.15,1
20190701|2018-06-07 04:30,7,132.15,132.2,132.15,132.2,5
20190701|2018-06-07 07:00,7,131.55,131.6,131.55,131.55,19
20190701|2018-06-07 07:30,7,131.6,131.6,131.2,131.3,36
20190701|2018-06-07 08:00,7,131.6,131.6,131.25,131.4,9
20190701|2018-06-07 08:30,7,131.15,131.45,131.15,131.45,11
20190701|2018-06-07 09:00,7,131.3,131.3,131.3,131.3,1
20190701|2018-06-07 09:30,7,131.35,131.35,131.05,131.05,18
20190701|2018-06-07 10:00,7,131.1,131.1,131,131,17
20190701|2018-06-07 10:30,7,130.7,130.75,130.45,130.75,28
20190701|2018-06-07 11:00,7,130.75,130.75,130.45,130.45,21
20190701|2018-06-07 11:30,7,130.45,130.45,129.75,129.85,100
20190701|2018-06-07 12:00,7,129.75,129.9,129.5,129.85,102
20190701|2018-06-08 03:00,8,129.5,129.75,129.5,129.5,24
20190701|2018-06-08 03:30,8,129.5,129.8,129.5,129.8,16
20190701|2018-06-08 04:00,8,129.9,129.9,129.85,129.85,3
20190701|2018-06-08 04:30,8,130,130.05,129.7,130.05,13
20190701|2018-06-08 05:00,8,129.85,130.1,129.85,130.1,9
20190701|2018-06-08 05:30,8,130.2,130.2,129.95,129.95,3
20190701|2018-06-08 06:00,8,130,130,130,130,1
20190701|2018-06-08 06:30,8,130.3,130.3,130.3,130.3,2
20190701|2018-06-08 07:00,8,130.45,130.65,130.05,130.4,78
20190701|2018-06-08 07:30,8,130.15,130.15,130.1,130.1,4
20190701|2018-06-08 08:00,8,130.35,131.1,130.35,131,114
20190701|2018-06-08 08:30,8,131.05,131.05,130.5,130.75,57
20190701|2018-06-08 09:00,8,130.5,130.6,130.5,130.55,38
20190701|2018-06-08 09:30,8,130.35,130.4,130.15,130.35,28
20190701|2018-06-08 10:00,8,130.35,130.35,130.35,130.35,1
20190701|2018-06-08 10:30,8,130.4,130.55,130.4,130.55,7
20190701|2018-06-08 11:00,8,130.85,130.85,130.85,130.85,5
20190701|2018-06-08 11:30,8,130.7,130.8,130.7,130.8,11
20190701|2018-06-08 12:00,8,131,131.05,130.8,130.8,137
20190701|2018-06-11 03:30,11,131.15,131.15,131.15,131.15,1
20190701|2018-06-11 05:30,11,130.6,130.6,130.6,130.6,1
20190701|2018-06-11 06:00,11,130.55,130.55,130.55,130.55,1
20190701|2018-06-11 06:30,11,130.3,130.3,130.3,130.3,4
20190701|2018-06-11 07:00,11,130.35,130.35,130,130,13
20190701|2018-06-11 08:00,11,130.2,130.2,130.2,130.2,1
20190701|2018-06-11 08:30,11,130.25,130.25,130.15,130.15,7
20190701|2018-06-11 09:00,11,130.2,130.9,130.2,130.9,2
20190701|2018-06-11 09:30,11,130.95,130.95,130.95,130.95,7
20190701|2018-06-11 10:00,11,131.15,131.15,131.15,131.15,2
20190701|2018-06-11 10:30,11,131.3,131.3,131.05,131.15,11
20190701|2018-06-11 11:00,11,130.7,130.7,130.65,130.65,10
20190701|2018-06-11 11:30,11,130.7,130.7,130.45,130.55,23
20190701|2018-06-11 12:00,11,130.8,130.8,130.6,130.6,28
20190701|2018-06-12 03:30,12,131,131,131,131,2
20190701|2018-06-12 04:00,12,130.95,130.95,130.95,130.95,2
20190701|2018-06-12 04:30,12,130.95,130.95,130.75,130.75,3
20190701|2018-06-12 07:30,12,130.65,130.8,130.65,130.8,17
20190701|2018-06-12 08:00,12,131,131.15,131,131.15,15
20190701|2018-06-12 08:30,12,130.4,130.8,130.4,130.8,4
20190701|2018-06-12 09:00,12,130.6,130.65,130.6,130.65,10
20190701|2018-06-12 11:00,12,130.9,130.9,130.9,130.9,1
20190701|2018-06-12 11:30,12,130.85,131,130.85,131,2
20190701|2018-06-12 12:00,12,131.05,131.2,130.75,130.85,18
20190701|2018-06-13 03:00,13,130.65,130.7,130.65,130.7,3
20190701|2018-06-13 03:30,13,130.2,130.2,130.2,130.2,1
20190701|2018-06-13 04:00,13,130.45,130.45,130.45,130.45,4
20190701|2018-06-13 05:30,13,130.15,130.3,130.15,130.3,23
20190701|2018-06-13 06:00,13,130.25,130.4,130.15,130.15,14
20190701|2018-06-13 06:30,13,130.15,130.3,130.15,130.3,18
20190701|2018-06-13 07:00,13,130.3,130.3,130.3,130.3,4
20190701|2018-06-13 10:00,13,130.5,130.5,130.4,130.4,32
20190701|2018-06-13 10:30,13,130.1,130.1,130.1,130.1,3
20190701|2018-06-13 11:00,13,130,130,130,130,7
20190701|2018-06-13 12:00,13,130.05,130.05,130,130,24
20190701|2018-06-14 03:00,14,130.45,130.45,129.95,129.95,8
20190701|2018-06-14 03:30,14,130,130,130,130,10
20190701|2018-06-14 07:30,14,130.7,130.85,130.45,130.45,19
20190701|2018-06-14 08:00,14,129.95,129.95,129.45,129.45,29
20190701|2018-06-14 08:30,14,129.4,129.75,129.4,129.7,30
20190701|2018-06-14 09:00,14,129.6,129.95,129.6,129.9,103
20190701|2018-06-14 09:30,14,129.9,129.9,129.55,129.65,132
20190701|2018-06-14 10:00,14,129.65,129.75,129.6,129.6,17
20190701|2018-06-14 11:00,14,129.4,129.45,129.4,129.45,12
20190701|2018-06-14 11:30,14,129.4,129.4,129.35,129.35,19
20190701|2018-06-14 12:00,14,129.45,129.45,129.4,129.4,8
20190701|2018-06-15 03:00,15,129,129,128.55,128.55,19
20190701|2018-06-15 04:30,15,128.65,128.65,128.65,128.65,2
20190701|2018-06-15 06:00,15,128.7,128.7,128.7,128.7,3
20190701|2018-06-15 07:00,15,128.75,128.75,128.75,128.75,1
20190701|2018-06-15 07:30,15,129,129,128.55,128.85,8
20190701|2018-06-15 08:00,15,128.75,128.85,128.75,128.85,2
20190701|2018-06-15 08:30,15,128.85,128.85,128.7,128.7,2
20190701|2018-06-15 09:00,15,128.7,128.9,128.7,128.85,39
20190701|2018-06-15 09:30,15,128.7,128.7,128.7,128.7,167
20190701|2018-06-15 10:00,15,128.75,128.75,128.55,128.55,65
20190701|2018-06-15 10:30,15,128.55,128.6,128.55,128.6,51
20190701|2018-06-15 11:00,15,128.9,128.9,128.75,128.75,3
20190701|2018-06-15 11:30,15,128.75,129.2,128.75,129.05,39
20190701|2018-06-15 12:00,15,129.1,129.1,129.1,129.1,1
20190701|2018-06-18 03:00,18,129.9,129.9,129.2,129.2,9
20190701|2018-06-18 03:30,18,129.25,129.25,129.25,129.25,1
20190701|2018-06-18 04:00,18,129.35,129.45,129.35,129.45,8
20190701|2018-06-18 05:30,18,129.45,129.45,129.45,129.45,4
20190701|2018-06-18 07:00,18,129.2,129.2,129.2,129.2,3
20190701|2018-06-18 07:30,18,129.35,129.35,129.05,129.05,3
20190701|2018-06-18 08:00,18,128.75,128.75,128.75,128.75,1
20190701|2018-06-18 08:30,18,128.65,128.7,128.65,128.7,4
20190701|2018-06-18 09:00,18,128.55,128.7,128.55,128.7,4
20190701|2018-06-18 09:30,18,128.5,128.5,128.5,128.5,1
20190701|2018-06-18 10:00,18,128.75,128.9,128.75,128.9,3
20190701|2018-06-18 10:30,18,128.6,128.6,128.4,128.4,4
20190701|2018-06-18 11:00,18,128.35,128.6,128.35,128.45,3
20190701|2018-06-18 11:30,18,128.1,128.15,128.1,128.15,15
20190701|2018-06-18 12:00,18,128.35,128.35,128.1,128.1,47
20190701|2018-06-19 03:00,19,128.1,128.1,128,128,208
20190701|2018-06-19 03:30,19,128,128.05,128,128.05,21
20190701|2018-06-19 04:00,19,128.05,128.05,128,128,33
20190701|2018-06-19 04:30,19,128,128,127.65,127.65,126
20190701|2018-06-19 05:00,19,127.6,127.6,127.5,127.55,47
20190701|2018-06-19 05:30,19,127.55,127.55,127.35,127.35,56
20190701|2018-06-19 06:00,19,127.35,127.35,127.25,127.25,52
20190701|2018-06-19 06:30,19,127.2,127.2,127.2,127.2,1
20190701|2018-06-19 07:00,19,127.15,127.25,127.15,127.25,9
20190701|2018-06-19 07:30,19,127.25,127.25,127.1,127.1,24
20190701|2018-06-19 08:00,19,127,127,126.85,126.85,20
20190701|2018-06-19 08:30,19,126.85,127,126.7,126.7,214
20190701|2018-06-19 09:00,19,126.65,127.2,126.65,126.9,44
20190701|2018-06-19 09:30,19,127,127.35,127,127.35,3
20190701|2018-06-19 10:00,19,127.15,127.15,127.15,127.15,1
20190701|2018-06-19 10:30,19,127.2,127.35,127.2,127.35,10
20190701|2018-06-19 11:00,19,127.3,127.75,127.3,127.7,74
20190701|2018-06-19 11:30,19,127.75,127.95,127.75,127.85,18
20190701|2018-06-19 12:00,19,127.9,128.2,127.9,128.1,26
20190701|2018-06-20 03:00,20,128.1,128.2,128.05,128.2,11
20190701|2018-06-20 03:30,20,128,128.25,128,128.25,6
20190701|2018-06-20 04:00,20,128.4,128.4,128.4,128.4,3
20190701|2018-06-20 05:00,20,128.35,128.35,128.35,128.35,1
20190701|2018-06-20 07:00,20,128.15,128.3,127.85,128.3,10
20190701|2018-06-20 07:30,20,128.2,128.2,128.1,128.2,12
20190701|2018-06-20 08:00,20,128.25,128.25,128.1,128.1,75
20190701|2018-06-20 08:30,20,128,128,127.85,127.9,28
20190701|2018-06-20 09:00,20,127.9,127.9,127.75,127.75,19
20190701|2018-06-20 09:30,20,127.75,128.1,127.75,128.05,57
20190701|2018-06-20 10:00,20,128.15,128.15,128.1,128.1,2
20190701|2018-06-20 10:30,20,128.2,128.2,128.1,128.2,12
20190701|2018-06-20 11:00,20,128.15,128.2,128.15,128.2,3
20190701|2018-06-20 12:00,20,128,128.35,127.95,128.25,25
20190701|2018-06-21 03:00,21,128.2,128.25,128.2,128.25,7
20190701|2018-06-21 03:30,21,128.15,128.15,127.75,127.75,7
20190701|2018-06-21 04:00,21,127.75,127.75,127.55,127.55,22
20190701|2018-06-21 04:30,21,127.55,127.55,127.05,127.05,34
20190701|2018-06-21 05:30,21,127.9,127.9,127.9,127.9,1
20190701|2018-06-21 06:00,21,127.9,128,127.8,127.8,13
20190701|2018-06-21 06:30,21,127.7,127.75,127.7,127.75,10
20190701|2018-06-21 07:00,21,128.15,128.3,128.15,128.3,5
20190701|2018-06-21 07:30,21,128.65,128.8,128.45,128.75,38
20190701|2018-06-21 08:00,21,128.65,128.65,128.4,128.4,7
20190701|2018-06-21 08:30,21,128.45,128.5,128.4,128.45,12
20190701|2018-06-21 09:30,21,127.8,128,127.8,127.85,42
20190701|2018-06-21 10:00,21,127.7,127.75,127.3,127.5,80
20190701|2018-06-21 10:30,21,127.6,127.85,127.35,127.65,65
20190701|2018-06-21 11:00,21,127.55,128.2,127.55,128.1,46
20190701|2018-06-21 11:30,21,128.3,128.3,128.1,128.1,10
20190701|2018-06-21 12:00,21,127.8,127.9,127.8,127.9,7
20190701|2018-06-22 03:00,22,127.9,128.1,127.75,128.1,12
20190701|2018-06-22 03:30,22,128.25,128.25,128.25,128.25,1
20190701|2018-06-22 04:00,22,128.25,128.25,128.25,128.25,1
20190701|2018-06-22 04:30,22,128.15,128.15,128.15,128.15,1
20190701|2018-06-22 05:00,22,128.15,128.15,128.1,128.1,2
20190701|2018-06-22 05:30,22,128.15,128.15,128.15,128.15,1
20190701|2018-06-22 06:30,22,128.15,128.15,128.15,128.15,1
20190701|2018-06-22 07:00,22,128.15,128.4,128.15,128.4,7
20190701|2018-06-22 07:30,22,128.25,128.25,127.9,128,38
20190701|2018-06-22 08:00,22,128.2,128.2,128.2,128.2,12
20190701|2018-06-22 08:30,22,128,128.45,128,128.45,4
20190701|2018-06-22 09:30,22,128.65,129,128.65,128.7,12
20190701|2018-06-22 10:00,22,128.85,128.85,128.65,128.65,26
20190701|2018-06-22 10:30,22,128.5,128.85,128.5,128.85,30
20190701|2018-06-22 11:00,22,128.85,128.85,128.75,128.8,22
20190701|2018-06-22 11:30,22,128.7,128.75,128.7,128.75,3
20190701|2018-06-22 12:00,22,128.55,128.6,128.55,128.55,16
20190701|2018-06-25 03:00,25,128.75,128.75,128.65,128.65,2
20190701|2018-06-25 04:00,25,128.95,128.95,128.95,128.95,1
20190701|2018-06-25 05:00,25,128.6,128.6,128.6,128.6,6
20190701|2018-06-25 07:00,25,128.7,128.7,128.65,128.65,4
20190701|2018-06-25 08:00,25,128.65,128.65,128.65,128.65,4
20190701|2018-06-25 09:00,25,128.45,128.45,128.45,128.45,5
20190701|2018-06-25 09:30,25,128.55,128.55,128.55,128.55,4
20190701|2018-06-25 10:00,25,128.6,128.6,128.6,128.6,2
20190701|2018-06-25 10:30,25,128.6,128.65,128.55,128.65,8
20190701|2018-06-25 11:00,25,128.6,128.7,128.45,128.45,88
20190701|2018-06-25 11:30,25,128.35,128.35,127.95,128.25,22
20190701|2018-06-25 12:00,25,128.35,128.75,128.35,128.75,17
20190701|2018-06-26 03:00,26,128.6,128.95,128.6,128.95,8
20190701|2018-06-26 03:30,26,128.9,129,128.9,128.9,22
20190701|2018-06-26 04:00,26,128.9,128.9,128.9,128.9,6
20190701|2018-06-26 04:30,26,129.3,129.3,129.3,129.3,1
20190701|2018-06-26 05:00,26,129.35,129.4,129,129,18
20190701|2018-06-26 05:30,26,128.9,128.9,128.9,128.9,1
20190701|2018-06-26 06:00,26,128.95,128.95,128.95,128.95,1
20190701|2018-06-26 06:30,26,129,129.1,129,129.1,98
20190701|2018-06-26 07:00,26,129.15,129.5,129.15,129.5,21
20190701|2018-06-26 07:30,26,129.75,130.1,129.75,129.95,21
20190701|2018-06-26 08:00,26,130,130,129.7,129.7,40
20190701|2018-06-26 08:30,26,129.85,130.15,129.85,130.15,12
20190701|2018-06-26 09:00,26,130.8,130.8,130.5,130.5,36
20190701|2018-06-26 09:30,26,130.4,130.4,130.2,130.35,10
20190701|2018-06-26 10:00,26,130.15,130.15,130.15,130.15,3
20190701|2018-06-26 10:30,26,130.2,130.2,129.85,129.9,24
20190701|2018-06-26 11:00,26,129.9,129.9,129.7,129.8,28
20190701|2018-06-26 11:30,26,129.8,129.9,129.75,129.85,24
20190701|2018-06-26 12:00,26,129.6,129.6,129.1,129.2,83
20190701|2018-06-27 03:00,27,129.15,129.35,129.1,129.25,26
20190701|2018-06-27 04:00,27,129.35,129.35,129.35,129.35,1
20190701|2018-06-27 06:00,27,129.45,129.45,129.45,129.45,1
20190701|2018-06-27 07:00,27,129.1,129.1,129.1,129.1,4
20190701|2018-06-27 07:30,27,128.95,129.1,128.85,129.1,6
20190701|2018-06-27 08:00,27,128.8,129.1,128.7,129,59
20190701|2018-06-27 08:30,27,128.9,129.2,128.9,128.9,110
20190701|2018-06-27 09:00,27,129.05,129.4,129.05,129.4,10
20190701|2018-06-27 09:30,27,129,129,129,129,4
20190701|2018-06-27 10:00,27,129.15,129.35,129,129.35,60
20190701|2018-06-27 10:30,27,129,129,129,129,22
20190701|2018-06-27 11:00,27,129.2,129.2,129.2,129.2,6
20190701|2018-06-27 11:30,27,129,129.25,129,129.25,43
20190701|2018-06-27 12:00,27,129.05,129.15,128.95,128.95,72
20190701|2018-06-28 03:00,28,128.8,128.8,128.7,128.75,47
20190701|2018-06-28 03:30,28,128.7,128.7,128.3,128.3,23
20190701|2018-06-28 04:00,28,128.45,128.45,128.3,128.3,34
20190701|2018-06-28 04:30,28,128.25,128.25,128.2,128.2,74
20190701|2018-06-28 05:00,28,128.35,128.35,128.35,128.35,1
20190701|2018-06-28 05:30,28,128.7,128.7,128.7,128.7,3
20190701|2018-06-28 07:00,28,128.5,128.6,128.4,128.6,53
20190701|2018-06-28 07:30,28,128.6,128.85,128.6,128.7,44
20190701|2018-06-28 08:00,28,128.6,128.65,128.35,128.65,93
20190701|2018-06-28 08:30,28,128.55,128.55,128.4,128.5,94
20190701|2018-06-28 09:00,28,128.5,128.6,128.5,128.6,44
20190701|2018-06-28 09:30,28,128.6,128.65,128.45,128.65,43
20190701|2018-06-28 10:00,28,128.7,128.7,128.5,128.6,79
20190701|2018-06-28 10:30,28,128.6,128.6,128.55,128.55,4
20190701|2018-06-28 11:00,28,128.55,128.6,128.4,128.4,176
20190701|2018-06-28 11:30,28,128.15,128.15,127.05,127.05,108
20190701|2018-06-28 12:00,28,127.05,127.6,127.05,127.5,116
20190701|2018-06-29 03:00,29,127.55,127.75,127.4,127.75,76
20190701|2018-06-29 03:30,29,127.75,127.75,127.65,127.65,23
20190701|2018-06-29 04:00,29,127.65,127.65,127.65,127.65,2
20190701|2018-06-29 05:00,29,127.4,127.4,127.35,127.35,6
20190701|2018-06-29 07:00,29,127.5,127.55,127.4,127.4,25
20190701|2018-06-29 07:30,29,127.45,127.45,127.2,127.2,16
20190701|2018-06-29 08:00,29,127.1,127.1,127.05,127.1,45
20190701|2018-06-29 08:30,29,127,127,126.25,126.55,372
20190701|2018-06-29 09:00,29,126.6,126.85,126.5,126.85,3
20190701|2018-06-29 09:30,29,126.85,127.1,126.7,127.1,53
20190701|2018-06-29 10:00,29,127.15,127.4,127.15,127.4,64
20190701|2018-06-29 10:30,29,127.4,127.4,127.2,127.2,10
20190701|2018-06-29 11:00,29,127.05,127.1,126.95,126.95,6
20190701|2018-06-29 11:30,29,127,127.1,126.9,126.95,10
20190701|2018-06-29 12:00,29,126.9,126.9,126.6,126.65,126
20190701|2018-07-02 03:00,2,126.55,126.55,125.8,125.85,275
20190701|2018-07-02 03:30,2,126,126.05,126,126,34
20190701|2018-07-02 04:00,2,126.05,126.05,126,126,18
20190701|2018-07-02 04:30,2,126.1,126.25,126.1,126.25,12
20190701|2018-07-02 05:00,2,126.1,126.1,125.95,126,27
20190701|2018-07-02 05:30,2,126,126,126,126,89
20190701|2018-07-02 06:00,2,126,126,125.4,125.5,37
20190701|2018-07-02 06:30,2,125.65,125.65,125.4,125.45,16
20190701|2018-07-02 07:00,2,125.3,125.5,125.1,125.1,29
20190701|2018-07-02 07:30,2,125.05,125.4,124.8,125.4,162
20190701|2018-07-02 08:00,2,124.9,124.9,124.9,124.9,3
20190701|2018-07-02 08:30,2,124.85,124.95,124.75,124.75,57
20190701|2018-07-02 09:00,2,124.75,124.8,124.65,124.65,58
20190701|2018-07-02 09:30,2,124.5,124.85,124.5,124.8,123
20190701|2018-07-02 10:00,2,124.75,124.75,124.25,124.25,18
20190701|2018-07-02 10:30,2,124.2,124.3,124,124,79
20190701|2018-07-02 11:00,2,124.1,124.1,123.95,124,36
20190701|2018-07-02 11:30,2,123.95,124.15,123.85,123.85,171
20190701|2018-07-02 12:00,2,123.8,123.9,123.45,123.6,199
20190701|2018-07-03 03:00,3,124,124,123.75,123.9,19
20190701|2018-07-03 03:30,3,123.9,123.95,123.85,123.95,27
20190701|2018-07-03 04:00,3,123.95,124,123.95,124,3
20190701|2018-07-03 04:30,3,124,124,123.85,123.85,4
20190701|2018-07-03 05:00,3,123.9,123.9,123.8,123.85,20
20190701|2018-07-03 05:30,3,123.9,123.9,123.9,123.9,12
20190701|2018-07-03 06:00,3,123.75,123.75,123.75,123.75,4
20190701|2018-07-03 06:30,3,123.7,123.7,123.4,123.4,35
20190701|2018-07-03 07:00,3,123.35,124.1,123.35,124.1,33
20190701|2018-07-03 07:30,3,124,124.1,124,124.1,5
20190701|2018-07-03 08:00,3,123.8,123.95,123.8,123.95,19
20190701|2018-07-03 08:30,3,124.3,124.65,124.25,124.6,24
20190701|2018-07-03 09:00,3,124.55,124.55,124.25,124.5,47
20190701|2018-07-03 09:30,3,124.3,124.3,124.3,124.3,2
20190701|2018-07-03 10:00,3,124.45,124.45,124.1,124.4,19
20190701|2018-07-03 10:30,3,124.45,124.45,124.35,124.35,19
20190701|2018-07-03 11:00,3,124.3,124.3,123.95,123.95,2
20190701|2018-07-03 11:30,3,123.9,123.95,123.75,123.8,19
20190701|2018-07-03 12:00,3,123.6,123.8,123.4,123.7,91
20190701|2018-07-05 03:00,5,123.75,123.85,123.65,123.85,48
20190701|2018-07-05 03:30,5,123.95,124.05,123.95,124,45
20190701|2018-07-05 04:00,5,123.85,123.85,123.85,123.85,2
20190701|2018-07-05 04:30,5,123.75,123.85,123.7,123.85,32
20190701|2018-07-05 05:00,5,123.7,123.7,123.7,123.7,4
20190701|2018-07-05 05:30,5,123.7,123.7,123.7,123.7,21
20190701|2018-07-05 06:00,5,123.9,123.9,123.65,123.65,23
20190701|2018-07-05 06:30,5,123.6,123.6,123.4,123.4,17
20190701|2018-07-05 07:00,5,123.35,123.35,123,123.25,72
20190701|2018-07-05 07:30,5,123.25,123.6,123.25,123.4,34
20190701|2018-07-05 08:00,5,123.25,123.25,122.95,122.95,54
20190701|2018-07-05 08:30,5,122.95,123.3,122.85,122.85,106
20190701|2018-07-05 09:00,5,122.75,122.8,122.6,122.7,74
20190701|2018-07-05 09:30,5,122.7,122.85,122.6,122.85,58
20190701|2018-07-05 10:00,5,122.8,122.8,122.6,122.6,31
20190701|2018-07-05 10:30,5,122.5,122.5,121.9,121.9,88
20190701|2018-07-05 11:00,5,121.85,121.85,120.4,120.95,481
20190701|2018-07-05 11:30,5,121.05,121.3,121.05,121.05,120
20190701|2018-07-05 12:00,5,121.05,121.15,120.8,120.9,361
20190701|2018-07-06 03:00,6,121.4,121.4,120.65,120.65,169
20190701|2018-07-06 03:30,6,120.65,120.65,119.2,120.05,220
20190701|2018-07-06 04:00,6,120.1,120.35,119.95,120.3,22
20190701|2018-07-06 04:30,6,120.45,120.45,120,120,30
20190701|2018-07-06 05:00,6,120,120.15,120,120.05,9
20190701|2018-07-06 05:30,6,119.9,119.9,119.85,119.85,3
20190701|2018-07-06 06:00,6,119.55,119.55,118.9,119.35,60
20190701|2018-07-06 06:30,6,119.4,119.65,119.4,119.65,14
20190701|2018-07-06 07:00,6,119.5,119.85,119.5,119.85,30
20190701|2018-07-06 07:30,6,120.2,120.6,120.2,120.6,2
20190701|2018-07-06 08:00,6,121.15,121.45,120.95,121.45,56
20190701|2018-07-06 08:30,6,121.7,122.75,121.45,122.75,53
20190701|2018-07-06 09:00,6,122.55,122.9,122.25,122.35,146
20190701|2018-07-06 09:30,6,122.4,122.45,122.3,122.45,22
20190701|2018-07-06 10:00,6,122.55,122.8,122.5,122.8,34
20190701|2018-07-06 10:30,6,122.75,123.65,122.75,123.6,125
20190701|2018-07-06 11:00,6,123.5,123.8,123.5,123.75,61
20190701|2018-07-06 11:30,6,123.65,124.85,123.5,124.85,41
20190701|2018-07-06 12:00,6,124.8,126.15,124.65,125.55,119
20190701|2018-07-09 03:00,9,126.05,126.1,125.55,125.55,10
20190701|2018-07-09 03:30,9,125.45,125.45,124.35,124.85,21
20190701|2018-07-09 05:30,9,125.1,125.1,125.05,125.1,20
20190701|2018-07-09 06:00,9,125.4,125.65,125.4,125.5,21
20190701|2018-07-09 06:30,9,125.55,125.75,125.45,125.75,11
20190701|2018-07-09 07:00,9,125.6,125.65,125.5,125.65,16
20190701|2018-07-09 07:30,9,125.75,126,125.75,126,18
20190701|2018-07-09 08:00,9,125.75,125.75,125.6,125.6,7
20190701|2018-07-09 08:30,9,125.7,125.9,125.7,125.7,38
20190701|2018-07-09 09:00,9,125.65,125.65,125.25,125.5,65
20190701|2018-07-09 09:30,9,125.5,125.8,125.5,125.75,37
20190701|2018-07-09 10:00,9,125.55,125.55,125.55,125.55,1
20190701|2018-07-09 10:30,9,126.3,126.3,126.3,126.3,1
20190701|2018-07-09 11:00,9,126.3,126.8,126.3,126.5,196
20190701|2018-07-09 11:30,9,126.55,126.65,126.4,126.65,51
20190701|2018-07-09 12:00,9,126.65,126.85,126.3,126.3,88
20190701|2018-07-10 03:00,10,126.65,126.7,126.45,126.7,48
20190701|2018-07-10 04:30,10,126.45,126.45,126.3,126.35,74
20190701|2018-07-10 05:00,10,126.35,126.35,126.3,126.3,14
20190701|2018-07-10 05:30,10,126.1,126.25,126.05,126.25,23
20190701|2018-07-10 06:00,10,126.25,126.25,126.25,126.25,11
20190701|2018-07-10 06:30,10,126.45,126.55,126.45,126.5,25
20190701|2018-07-10 07:00,10,126.55,126.65,126.55,126.65,14
20190701|2018-07-10 07:30,10,126.45,126.45,126.3,126.3,9
20190701|2018-07-10 08:00,10,126.25,126.65,126.25,126.35,15
20190701|2018-07-10 08:30,10,126.35,126.65,126.05,126.1,28
20190701|2018-07-10 09:00,10,125.75,126.25,125.6,126.25,24
20190701|2018-07-10 09:30,10,126.2,126.5,126.2,126.5,41
20190701|2018-07-10 10:00,10,126.7,126.7,126.7,126.7,1
20190701|2018-07-10 10:30,10,126.8,126.85,126.7,126.7,20
20190701|2018-07-10 11:00,10,126.75,127.1,126.75,127.1,14
20190701|2018-07-10 11:30,10,127.05,127.5,127.05,127.45,33
20190701|2018-07-10 12:00,10,127.4,127.4,125.55,126.35,103
20190701|2018-07-11 03:00,11,126.2,126.2,125.8,125.85,64
20190701|2018-07-11 03:30,11,125.8,125.85,125.8,125.85,2
20190701|2018-07-11 04:00,11,125.85,125.85,125.85,125.85,1
20190701|2018-07-11 06:30,11,125.8,125.8,125.8,125.8,5
20190701|2018-07-11 07:00,11,125.7,126.2,125.35,126.2,34
20190701|2018-07-11 07:30,11,126.1,126.2,125.95,125.95,16
20190701|2018-07-11 08:00,11,125.75,126.1,125.55,125.95,32
20190701|2018-07-11 08:30,11,125.8,125.8,125,125,33
20190701|2018-07-11 09:00,11,125.3,125.3,125.15,125.15,20
20190701|2018-07-11 09:30,11,125.1,125.1,123.95,124.35,99
20190701|2018-07-11 10:00,11,124.3,124.3,123.65,124.05,62
20190701|2018-07-11 10:30,11,123.8,124.25,123.8,123.9,144
20190701|2018-07-11 11:00,11,124,124.1,123.95,124.1,32
20190701|2018-07-11 11:30,11,124.1,124.3,124.05,124.1,59
20190701|2018-07-11 12:00,11,124.1,124.25,124,124.1,98
20190701|2018-07-12 03:00,12,124,124.4,124,124.4,23
20190701|2018-07-12 03:30,12,124.3,124.3,124.05,124.2,19
20190701|2018-07-12 04:00,12,124.05,124.05,123.85,124.05,42
20190701|2018-07-12 05:30,12,123.85,123.85,123.65,123.65,46
20190701|2018-07-12 06:00,12,123.85,123.85,123.75,123.85,62
20190701|2018-07-12 06:30,12,123.9,123.9,123.55,123.55,34
20190701|2018-07-12 07:00,12,124.1,124.6,124.1,124.6,3
20190701|2018-07-12 07:30,12,124.75,125.2,124.65,124.9,17
20190701|2018-07-12 08:00,12,124.45,124.65,124.45,124.5,16
20190701|2018-07-12 08:30,12,124.35,124.4,123.85,124.2,56
20190701|2018-07-12 09:30,12,123.8,124.1,123.8,124.05,34
20190701|2018-07-12 10:00,12,123.9,123.95,123.85,123.85,13
20190701|2018-07-12 10:30,12,124,124,123.6,123.6,12
20190701|2018-07-12 11:00,12,123.7,123.8,123.7,123.7,36
20190701|2018-07-12 11:30,12,123.65,123.85,123.65,123.8,23
20190701|2018-07-12 12:00,12,123.65,123.65,123.4,123.6,71
20190701|2018-07-13 03:00,13,123.55,123.65,122.85,122.85,36
20190701|2018-07-13 03:30,13,122.9,122.9,122.9,122.9,2
20190701|2018-07-13 04:00,13,122.9,122.9,122.9,122.9,1
20190701|2018-07-13 04:30,13,122.6,122.6,122.6,122.6,1
20190701|2018-07-13 05:00,13,122.75,122.75,122.75,122.75,3
20190701|2018-07-13 06:00,13,122.95,122.95,122.95,122.95,1
20190701|2018-07-13 06:30,13,122.6,122.6,122.6,122.6,9
20190701|2018-07-13 07:00,13,122.5,122.5,122.45,122.45,33
20190701|2018-07-13 07:30,13,122.5,122.55,122.5,122.5,27
20190701|2018-07-13 08:00,13,122.4,122.9,122.4,122.9,77
20190701|2018-07-13 08:30,13,122.65,122.65,122.4,122.4,144
20190701|2018-07-13 09:00,13,122.55,122.6,122.55,122.6,140
20190701|2018-07-13 09:30,13,122.6,122.75,122.6,122.65,63
20190701|2018-07-13 10:00,13,122.6,122.7,122.5,122.7,8
20190701|2018-07-13 10:30,13,122.75,122.75,122.55,122.55,26
20190701|2018-07-13 11:00,13,122.5,122.6,121.85,121.9,68
20190701|2018-07-13 11:30,13,121.65,121.65,121.15,121.3,86
20190701|2018-07-13 12:00,13,121.25,121.9,121.25,121.8,39
20190701|2018-07-16 03:00,16,122,122,121.7,121.8,3
20190701|2018-07-16 03:30,16,121.8,122.05,121.75,121.75,4
20190701|2018-07-16 04:00,16,121.85,121.85,121.8,121.8,7
20190701|2018-07-16 04:30,16,121.75,121.75,121.5,121.65,15
20190701|2018-07-16 05:00,16,121.6,121.6,120.9,120.9,106
20190701|2018-07-16 05:30,16,120.9,121.4,120.9,121.4,14
20190701|2018-07-16 06:30,16,121.45,121.45,121.2,121.2,5
20190701|2018-07-16 07:00,16,121.75,121.9,121.45,121.9,54
20190701|2018-07-16 07:30,16,122.15,122.25,122.15,122.25,35
20190701|2018-07-16 08:00,16,122.35,122.55,122.35,122.55,8
20190701|2018-07-16 08:30,16,123.15,123.25,122.8,122.8,19
20190701|2018-07-16 09:00,16,122.9,122.9,122.75,122.75,6
20190701|2018-07-16 09:30,16,122.8,122.8,122.8,122.8,1
20190701|2018-07-16 10:30,16,122.6,122.65,122.5,122.6,86
20190701|2018-07-16 11:00,16,122.45,122.45,122.15,122.15,15
20190701|2018-07-16 11:30,16,122.25,122.3,122.2,122.3,146
20190701|2018-07-16 12:00,16,122.15,122.35,122.05,122.3,7
20190701|2018-07-17 03:00,17,122.4,122.4,122.35,122.4,22
20190701|2018-07-17 03:30,17,122.55,122.7,122.55,122.65,52
20190701|2018-07-17 04:00,17,122.6,122.6,122.55,122.55,5
20190701|2018-07-17 04:30,17,122.45,122.6,122.45,122.6,7
20190701|2018-07-17 05:00,17,122.6,122.6,122.35,122.35,22
20190701|2018-07-17 05:30,17,122.3,122.3,122.3,122.3,1
20190701|2018-07-17 06:30,17,122.05,122.05,121.8,121.8,2
20190701|2018-07-17 07:00,17,121.55,121.6,121.4,121.6,36
20190701|2018-07-17 07:30,17,121.75,121.85,121.25,121.25,21
20190701|2018-07-17 08:00,17,121.3,121.3,121.15,121.15,10
20190701|2018-07-17 08:30,17,121.25,121.25,121.1,121.1,16
20190701|2018-07-17 09:00,17,121.5,121.5,121.5,121.5,5
20190701|2018-07-17 09:30,17,121.6,121.65,121.5,121.65,33
20190701|2018-07-17 10:00,17,121.95,122.1,121.95,122,9
20190701|2018-07-17 10:30,17,122.15,122.15,121.9,121.9,6
20190701|2018-07-17 11:00,17,121.55,121.55,121.15,121.3,21
20190701|2018-07-17 11:30,17,121.25,121.45,121.25,121.4,14
20190701|2018-07-17 12:00,17,121.25,121.25,121,121.05,57
20190701|2018-07-18 03:00,18,121.1,121.1,120,120.35,185
20190701|2018-07-18 03:30,18,120.2,120.5,120.15,120.5,14
20190701|2018-07-18 04:00,18,120.4,120.4,120.3,120.3,4
20190701|2018-07-18 04:30,18,120.4,120.45,120.4,120.45,8
20190701|2018-07-18 05:00,18,120.4,120.75,120.4,120.75,30
20190701|2018-07-18 05:30,18,120.65,120.7,120.65,120.7,7
20190701|2018-07-18 06:00,18,120.5,120.55,120.5,120.55,9
20190701|2018-07-18 06:30,18,120.5,120.5,120.1,120.2,53
20190701|2018-07-18 07:00,18,120.35,120.35,119.65,120,434
20190701|2018-07-18 07:30,18,119.9,119.95,119.85,119.9,59
20190701|2018-07-18 08:00,18,119.8,120,119.8,120,31
20190701|2018-07-18 08:30,18,119.85,119.85,119.65,119.65,7
20190701|2018-07-18 09:00,18,119.6,119.65,119.6,119.65,46
20190701|2018-07-18 09:30,18,119.85,120.45,119.85,120.2,100
20190701|2018-07-18 10:00,18,120.2,120.35,120.2,120.25,30
20190701|2018-07-18 10:30,18,120.35,120.35,120.05,120.15,49
20190701|2018-07-18 11:00,18,120.2,120.55,120.2,120.35,31
20190701|2018-07-18 11:30,18,120.45,120.45,120.35,120.35,2
20190701|2018-07-18 12:00,18,120.25,120.35,120.1,120.2,64
20190701|2018-07-19 03:00,19,120.3,120.4,120.1,120.4,16
20190701|2018-07-19 03:30,19,120.45,120.45,120.3,120.3,4
20190701|2018-07-19 04:00,19,120.3,120.3,120.3,120.3,1
20190701|2018-07-19 04:30,19,120.15,120.15,120,120,25
20190701|2018-07-19 05:00,19,119.85,119.85,119.75,119.8,48
20190701|2018-07-19 05:30,19,119.75,119.75,119.7,119.7,16
20190701|2018-07-19 06:00,19,119.75,119.75,119.75,119.75,1
20190701|2018-07-19 06:30,19,119.7,119.75,119.45,119.45,125
20190701|2018-07-19 07:00,19,119.45,119.85,119.4,119.85,42
20190701|2018-07-19 07:30,19,119.45,120.05,119.45,120.05,84
20190701|2018-07-19 08:00,19,119.55,119.85,119.55,119.8,35
20190701|2018-07-19 08:30,19,119.45,119.55,119.4,119.4,34
20190701|2018-07-19 09:00,19,119.4,119.95,119.4,119.9,50
20190701|2018-07-19 09:30,19,119.95,120.55,119.9,120.4,23
20190701|2018-07-19 10:00,19,120.7,121,120.7,120.95,151
20190701|2018-07-19 10:30,19,121.05,121.4,121.05,121.15,94
20190701|2018-07-19 11:00,19,120.95,121.05,120.95,121.05,17
20190701|2018-07-19 11:30,19,120.8,120.8,120.6,120.6,3
20190701|2018-07-19 12:00,19,120.6,120.8,120.45,120.55,85
20190701|2018-07-20 03:00,20,120.45,120.5,120.3,120.5,10
20190701|2018-07-20 03:30,20,120.5,120.6,120.5,120.6,4
20190701|2018-07-20 04:00,20,120.3,120.3,120.15,120.15,4
20190701|2018-07-20 04:30,20,120.65,120.9,120.65,120.8,13
20190701|2018-07-20 05:00,20,120.8,120.8,120.8,120.8,12
20190701|2018-07-20 05:30,20,120.6,120.6,120.6,120.6,2
20190701|2018-07-20 06:00,20,120.55,120.55,120.55,120.55,4
20190701|2018-07-20 07:00,20,121,121.4,121,121.2,60
20190701|2018-07-20 07:30,20,121.75,122.55,121.7,122.55,67
20190701|2018-07-20 08:00,20,122.6,122.6,122.15,122.15,58
20190701|2018-07-20 08:30,20,122.25,122.35,122.2,122.2,59
20190701|2018-07-20 09:00,20,122.05,122.15,121.75,122.15,8
20190701|2018-07-20 09:30,20,121.85,121.9,121.6,121.9,25
20190701|2018-07-20 10:00,20,122.15,122.15,122.05,122.15,19
20190701|2018-07-20 10:30,20,122.35,122.45,122.3,122.45,17
20190701|2018-07-20 11:00,20,122.6,122.65,122.2,122.4,24
20190701|2018-07-20 11:30,20,122.35,122.85,122.3,122.65,10
20190701|2018-07-20 12:00,20,122.65,122.9,122.35,122.75,115
20190701|2018-07-23 03:00,23,123,123.95,123,123.95,58
20190701|2018-07-23 03:30,23,123.8,123.95,123.6,123.6,26
20190701|2018-07-23 04:00,23,123.55,124.1,123.55,123.9,14
20190701|2018-07-23 04:30,23,123.7,123.7,123.65,123.65,14
20190701|2018-07-23 06:00,23,123.9,123.9,123.9,123.9,1
20190701|2018-07-23 06:30,23,124,124.2,124,124.2,31
20190701|2018-07-23 07:00,23,124.3,124.7,123.8,123.8,35
20190701|2018-07-23 07:30,23,123.25,123.6,123.25,123.4,79
20190701|2018-07-23 08:00,23,122.9,122.95,122.9,122.95,8
20190701|2018-07-23 08:30,23,123.2,123.2,122.95,123.2,33
20190701|2018-07-23 09:00,23,123.1,123.2,122.9,122.9,27
20190701|2018-07-23 09:30,23,123.05,123.6,123.05,123.6,52
20190701|2018-07-23 10:00,23,123.7,124,123.6,124,77
20190701|2018-07-23 10:30,23,123.8,123.8,123.65,123.75,19
20190701|2018-07-23 11:00,23,123.6,123.6,123.1,123.2,57
20190701|2018-07-23 11:30,23,123.2,123.25,122.6,122.85,17
20190701|2018-07-23 12:00,23,123.6,123.65,123.3,123.65,43
20190701|2018-07-24 03:00,24,123.65,123.65,123.55,123.6,22
20190701|2018-07-24 03:30,24,123.35,123.35,123.35,123.35,1
20190701|2018-07-24 04:00,24,123.25,123.25,123.25,123.25,10
20190701|2018-07-24 04:30,24,123.65,123.9,123.65,123.9,23
20190701|2018-07-24 05:00,24,124,124.1,124,124.1,11
20190701|2018-07-24 05:30,24,124,124.15,124,124.15,12
20190701|2018-07-24 06:00,24,124.05,124.25,124.05,124.2,21
20190701|2018-07-24 06:30,24,124.2,124.4,124.2,124.4,18
20190701|2018-07-24 07:00,24,124.45,124.85,123.7,123.7,130
20190701|2018-07-24 07:30,24,123.45,123.6,123.4,123.4,13
20190701|2018-07-24 08:00,24,123.75,124,123.7,123.7,24
20190701|2018-07-24 08:30,24,123.65,123.65,122.35,122.6,42
20190701|2018-07-24 09:00,24,122.7,123.05,122.5,122.5,28
20190701|2018-07-24 09:30,24,122.4,122.5,122.05,122.35,18
20190701|2018-07-24 10:00,24,122.2,122.5,122.2,122.3,19
20190701|2018-07-24 10:30,24,122.25,122.6,122.25,122.6,82
20190701|2018-07-24 11:00,24,122.6,122.9,122.6,122.65,17
20190701|2018-07-24 11:30,24,122.35,122.65,122.35,122.65,3
20190701|2018-07-24 12:00,24,122.75,122.9,122.6,122.7,30
20190701|2018-07-25 03:00,25,122.7,122.9,122.65,122.8,103
20190701|2018-07-25 03:30,25,122.85,122.95,122.85,122.95,19
20190701|2018-07-25 04:00,25,122.9,122.9,122.75,122.75,36
20190701|2018-07-25 04:30,25,122.75,122.95,122.75,122.95,2
20190701|2018-07-25 05:00,25,122.9,122.9,122.9,122.9,1
20190701|2018-07-25 05:30,25,122.8,122.8,122.8,122.8,2
20190701|2018-07-25 06:00,25,122.85,122.9,122.4,122.55,13
20190701|2018-07-25 07:00,25,122.95,123.1,122.95,123.05,29
20190701|2018-07-25 08:00,25,123.5,123.75,123.4,123.4,6
20190701|2018-07-25 08:30,25,123.5,123.5,122.9,123.05,44
20190701|2018-07-25 09:00,25,123,123.25,123,123.1,45
20190701|2018-07-25 09:30,25,123.1,123.4,122.95,122.95,51
20190701|2018-07-25 10:00,25,122.9,122.9,122.45,122.45,4
20190701|2018-07-25 10:30,25,122.4,122.4,121.95,121.95,17
20190701|2018-07-25 11:00,25,122.2,122.2,121.7,121.85,54
20190701|2018-07-25 11:30,25,121.9,122.25,121.9,122.25,59
20190701|2018-07-25 12:00,25,122.5,122.8,122.5,122.7,68
20190701|2018-07-26 03:00,26,123.1,123.2,123.05,123.15,19
20190701|2018-07-26 03:30,26,123.25,123.25,123.25,123.25,3
20190701|2018-07-26 04:00,26,123.15,123.15,123.15,123.15,1
20190701|2018-07-26 04:30,26,123.1,123.1,123.1,123.1,1
20190701|2018-07-26 05:00,26,123.1,123.1,123.1,123.1,16
20190701|2018-07-26 05:30,26,123.15,123.15,123.15,123.15,1
20190701|2018-07-26 06:00,26,123.15,123.15,123.15,123.15,2
20190701|2018-07-26 06:30,26,123.25,123.25,123.25,123.25,5
20190701|2018-07-26 07:00,26,123.25,123.25,122.65,122.8,35
20190701|2018-07-26 07:30,26,122.55,122.8,122.55,122.8,20
20190701|2018-07-26 08:00,26,122.25,122.8,122.25,122.7,19
20190701|2018-07-26 08:30,26,122.55,122.85,122.4,122.4,33
20190701|2018-07-26 09:00,26,122.35,122.35,122.2,122.2,17
20190701|2018-07-26 09:30,26,122.3,122.7,122.25,122.7,29
20190701|2018-07-26 10:00,26,122.45,122.45,121.8,121.85,49
20190701|2018-07-26 10:30,26,121.85,121.85,120.9,121.15,175
20190701|2018-07-26 11:00,26,121.25,121.35,120.95,120.95,76
20190701|2018-07-26 11:30,26,121.3,121.4,121.05,121.35,37
20190701|2018-07-26 12:00,26,121.4,121.45,121.1,121.1,58
20190701|2018-07-27 03:00,27,121.25,121.25,120.65,120.9,37
20190701|2018-07-27 03:30,27,120.95,121,120.95,121,16
20190701|2018-07-27 04:00,27,120.95,121.1,120.85,120.9,27
20190701|2018-07-27 04:30,27,120.75,120.75,120.75,120.75,1
20190701|2018-07-27 05:00,27,120.65,121.1,120.5,121.1,43
20190701|2018-07-27 05:30,27,121.05,121.15,121.05,121.05,23
20190701|2018-07-27 06:30,27,121.2,121.45,121.2,121.3,52
20190701|2018-07-27 07:00,27,121.25,121.25,120.7,120.7,54
20190701|2018-07-27 07:30,27,120.75,121.2,120.65,121.2,14
20190701|2018-07-27 08:00,27,121.3,121.65,121.3,121.6,19
20190701|2018-07-27 08:30,27,121.55,122.15,121.55,122.15,17
20190701|2018-07-27 09:00,27,122.15,122.25,121.75,122,23
20190701|2018-07-27 09:30,27,122.05,122.2,121.85,122.2,25
20190701|2018-07-27 10:00,27,122.2,122.2,122.1,122.1,11
20190701|2018-07-27 10:30,27,121.9,122.35,121.9,122.35,2
20190701|2018-07-27 11:00,27,122.3,122.3,122.15,122.15,22
20190701|2018-07-27 11:30,27,122.15,122.15,121.9,122.1,24
20190701|2018-07-27 12:00,27,121.85,122.15,121.7,122.1,29
20190701|2018-07-30 03:00,30,122.15,122.15,121.2,121.45,58
20190701|2018-07-30 03:30,30,121.8,121.8,121.8,121.8,3
20190701|2018-07-30 04:00,30,121.9,122.25,121.9,122.15,9
20190701|2018-07-30 04:30,30,122.2,122.65,122.2,122.65,3
20190701|2018-07-30 05:00,30,122.6,122.6,122.6,122.6,20
20190701|2018-07-30 06:30,30,122.6,122.6,122.6,122.6,1
20190701|2018-07-30 07:00,30,122.9,123.05,122.9,123.05,22
20190701|2018-07-30 07:30,30,123.55,124.15,123.3,123.85,138
20190701|2018-07-30 08:00,30,123.85,124.2,123.75,124.1,75
20190701|2018-07-30 08:30,30,124.05,124.7,124.05,124.05,42
20190701|2018-07-30 09:00,30,123.45,124,123.45,124,5
20190701|2018-07-30 09:30,30,123.7,123.7,123.05,123.15,37
20190701|2018-07-30 10:00,30,123.25,123.25,123.25,123.25,1
20190701|2018-07-30 10:30,30,123.15,123.2,123.15,123.2,16
20190701|2018-07-30 11:00,30,123,123.15,122.95,123.15,16
20190701|2018-07-30 11:30,30,123.15,123.2,123.15,123.2,15
20190701|2018-07-30 12:00,30,123.35,123.35,122.7,122.7,80
20190701|2018-07-31 03:00,31,122.8,123.15,122.8,122.95,12
20190701|2018-07-31 03:30,31,122.8,122.9,122.75,122.9,59
20190701|2018-07-31 04:30,31,122.85,122.85,122.85,122.85,1
20190701|2018-07-31 05:00,31,123,123.15,123,123.15,2
20190701|2018-07-31 05:30,31,123.1,123.2,123.05,123.05,16
20190701|2018-07-31 06:00,31,122.9,122.9,122.65,122.85,17
20190701|2018-07-31 06:30,31,122.45,122.55,122.35,122.55,25
20190701|2018-07-31 07:00,31,122.35,122.5,121.85,121.95,68
20190701|2018-07-31 07:30,31,121.8,122.3,121.8,121.9,28
20190701|2018-07-31 08:00,31,121.85,121.9,121.85,121.85,14
20190701|2018-07-31 08:30,31,122.15,122.15,121.75,121.75,25
20190701|2018-07-31 09:00,31,121.75,121.9,121.65,121.7,28
20190701|2018-07-31 09:30,31,121.65,121.65,121.4,121.4,13
20190701|2018-07-31 10:00,31,121.65,121.8,121.65,121.8,8
20190701|2018-07-31 10:30,31,121.5,121.5,121.5,121.5,5
20190701|2018-07-31 11:00,31,121.5,121.6,121.4,121.6,20
20190701|2018-07-31 11:30,31,121.65,121.75,121.1,121.1,10
20190701|2018-07-31 12:00,31,121.05,121.5,121.05,121.5,101
20190701|2018-08-01 03:00,1,121.35,121.35,120.35,120.8,144
20190701|2018-08-01 03:30,1,120.75,120.8,120.65,120.75,21
20190701|2018-08-01 04:00,1,120.75,120.8,120.5,120.8,59
20190701|2018-08-01 04:30,1,120.8,120.9,120.8,120.85,9
20190701|2018-08-01 05:00,1,120.8,121.1,120.8,121.1,8
20190701|2018-08-01 05:30,1,121,121,121,121,1
20190701|2018-08-01 06:30,1,121,121,120.9,120.9,3
20190701|2018-08-01 07:00,1,120.85,120.9,120.5,120.9,46
20190701|2018-08-01 07:30,1,121.05,121.7,121.05,121.3,48
20190701|2018-08-01 08:00,1,121.3,121.55,121.3,121.55,16
20190701|2018-08-01 08:30,1,121.75,121.75,121.4,121.65,31
20190701|2018-08-01 09:00,1,121.5,121.5,121.15,121.2,7
20190701|2018-08-01 09:30,1,120.85,121.1,120.75,120.75,36
20190701|2018-08-01 10:00,1,120.65,120.65,120.45,120.45,32
20190701|2018-08-01 10:30,1,120.35,120.35,119.35,119.4,364
20190701|2018-08-01 11:00,1,119.3,120.1,119.3,120.1,89
20190701|2018-08-01 11:30,1,119.6,119.6,119.4,119.5,38
20190701|2018-08-01 12:00,1,119.55,119.65,119.45,119.55,53
20190701|2018-08-02 03:00,2,119.6,119.6,118.8,119.1,223
20190701|2018-08-02 03:30,2,119.05,119.05,119,119,49
20190701|2018-08-02 04:00,2,118.95,118.95,118.95,118.95,4
20190701|2018-08-02 04:30,2,118.95,118.95,118.85,118.85,9
20190701|2018-08-02 05:00,2,118.95,119.05,118.95,119.05,10
20190701|2018-08-02 05:30,2,119,119,118.8,118.8,10
20190701|2018-08-02 06:30,2,119.05,119.45,118.85,118.9,38
20190701|2018-08-02 07:00,2,118.95,119.05,118.15,118.15,248
20190701|2018-08-02 07:30,2,118.1,118.15,117.85,118,93
20190701|2018-08-02 08:00,2,118.15,118.15,117.95,118.1,25
20190701|2018-08-02 08:30,2,118.05,118.2,117.9,118.15,17
20190701|2018-08-02 09:00,2,118.25,118.5,118.05,118.5,80
20190701|2018-08-02 09:30,2,118.55,118.55,117.9,117.9,53
20190701|2018-08-02 10:00,2,117.95,118.3,117.95,118.3,13
20190701|2018-08-02 10:30,2,118.35,118.4,118.15,118.25,24
20190701|2018-08-02 11:00,2,118.2,118.45,118.15,118.15,13
20190701|2018-08-02 11:30,2,118.05,118.2,118,118.2,24
20190701|2018-08-02 12:00,2,118.2,118.9,118.15,118.7,82
20190701|2018-08-03 03:00,3,118.95,119,118.6,118.6,41
20190701|2018-08-03 03:30,3,118.7,118.8,118.7,118.8,13
20190701|2018-08-03 04:00,3,118.7,118.95,118.7,118.8,13
20190701|2018-08-03 04:30,3,118.85,119,118.85,119,14
20190701|2018-08-03 05:00,3,119,119,118.75,118.75,16
20190701|2018-08-03 05:30,3,118.75,118.75,118.7,118.7,9
20190701|2018-08-03 06:00,3,118.85,118.85,118.85,118.85,4
20190701|2018-08-03 06:30,3,118.9,119.1,118.9,119.05,29
20190701|2018-08-03 07:00,3,119.2,119.2,119.05,119.15,85
20190701|2018-08-03 07:30,3,119.2,119.25,118.85,119.05,49
20190701|2018-08-03 08:00,3,118.95,119.15,118.9,118.9,21
20190701|2018-08-03 08:30,3,118.7,119.15,118.65,118.95,44
20190701|2018-08-03 09:00,3,119,119.25,118.85,118.85,56
20190701|2018-08-03 09:30,3,119.2,120.3,119.2,120.3,124
20190701|2018-08-03 10:00,3,120.05,120.2,119.9,119.95,61
20190701|2018-08-03 10:30,3,119.85,120.15,119.85,120.05,20
20190701|2018-08-03 11:00,3,119.9,120.1,119.9,120.1,4
20190701|2018-08-03 11:30,3,119.75,119.75,119.35,119.55,135
20190701|2018-08-03 12:00,3,119.5,119.7,119.3,119.3,40
20190701|2018-08-06 03:00,6,119.4,119.4,119.15,119.3,8
20190701|2018-08-06 03:30,6,119.5,119.55,119.45,119.45,39
20190701|2018-08-06 04:00,6,119.4,119.6,119.4,119.6,37
20190701|2018-08-06 04:30,6,119.7,119.7,119.7,119.7,4
20190701|2018-08-06 05:00,6,119.6,119.7,119.6,119.65,58
20190701|2018-08-06 05:30,6,119.55,119.6,119.55,119.6,7
20190701|2018-08-06 06:00,6,119.5,119.5,119.5,119.5,7
20190701|2018-08-06 06:30,6,119.6,119.65,119.55,119.55,9
20190701|2018-08-06 07:00,6,119.35,119.6,119.2,119.6,25
20190701|2018-08-06 07:30,6,119.6,119.6,119.25,119.25,9
20190701|2018-08-06 08:00,6,119.55,119.65,119.55,119.6,67
20190701|2018-08-06 08:30,6,119.55,120,119.55,119.9,26
20190701|2018-08-06 09:00,6,119.9,120.4,119.8,120.15,21
20190701|2018-08-06 09:30,6,120.2,120.85,120.2,120.85,202
20190701|2018-08-06 10:00,6,121.1,121.6,120.95,121.25,100
20190701|2018-08-06 10:30,6,121.25,121.35,121.25,121.3,6
20190701|2018-08-06 11:00,6,121.3,121.3,121.2,121.2,14
20190701|2018-08-06 11:30,6,121.25,121.3,120.85,120.85,26
20190701|2018-08-06 12:00,6,120.85,120.95,120.25,120.25,85
20190701|2018-08-07 03:00,7,120.15,120.65,120.15,120.6,82
20190701|2018-08-07 03:30,7,120.6,120.7,120.6,120.7,17
20190701|2018-08-07 04:30,7,120.75,120.9,120.75,120.85,121
20190701|2018-08-07 05:00,7,120.85,120.9,120.7,120.75,88
20190701|2018-08-07 05:30,7,120.85,120.9,120.85,120.85,47
20190701|2018-08-07 06:00,7,120.9,121.05,120.9,121.05,14
20190701|2018-08-07 06:30,7,121.05,121.25,121.05,121.2,28
20190701|2018-08-07 07:00,7,121.2,121.35,120.9,121.3,77
20190701|2018-08-07 07:30,7,121.7,121.75,121.45,121.45,64
20190701|2018-08-07 08:00,7,121.55,121.55,121.2,121.4,40
20190701|2018-08-07 08:30,7,121.45,121.5,120.8,120.9,40
20190701|2018-08-07 09:00,7,120.9,120.9,120.4,120.9,79
20190701|2018-08-07 09:30,7,120.85,121.1,120.85,121.1,31
20190701|2018-08-07 10:00,7,121,121.25,121,121.25,11
20190701|2018-08-07 10:30,7,121.2,121.35,121.1,121.15,19
20190701|2018-08-07 11:00,7,120.8,120.8,120.6,120.7,7
20190701|2018-08-07 11:30,7,121,121.05,120.9,121.05,10
20190701|2018-08-07 12:00,7,120.9,120.9,120.1,120.1,195
20190701|2018-08-08 03:00,8,120.3,120.3,119.5,119.6,42
20190701|2018-08-08 03:30,8,119.65,119.65,119.55,119.55,41
20190701|2018-08-08 04:00,8,119.5,119.6,118.9,119.4,59
20190701|2018-08-08 04:30,8,119.4,119.5,119.4,119.5,6
20190701|2018-08-08 05:30,8,119.45,119.45,119.25,119.35,13
20190701|2018-08-08 06:00,8,119.35,119.4,119.3,119.3,22
20190701|2018-08-08 06:30,8,119.25,119.45,119.25,119.35,11
20190701|2018-08-08 07:00,8,119.25,119.6,119.1,119.15,22
20190701|2018-08-08 07:30,8,119.3,119.35,119.2,119.25,48
20190701|2018-08-08 08:00,8,119.4,119.65,119.35,119.45,44
20190701|2018-08-08 08:30,8,119.35,119.35,119.15,119.2,35
20190701|2018-08-08 09:00,8,119.2,119.4,119.15,119.15,19
20190701|2018-08-08 09:30,8,119.05,119.05,117.95,118.3,157
20190701|2018-08-08 10:00,8,118.3,118.4,118.1,118.3,24
20190701|2018-08-08 10:30,8,118.35,118.5,118.35,118.45,25
20190701|2018-08-08 11:00,8,118.4,118.55,118.4,118.5,9
20190701|2018-08-08 11:30,8,118.55,118.95,118.5,118.8,12
20190701|2018-08-08 12:00,8,118.8,119.2,118.8,118.95,116
20190701|2018-08-09 03:00,9,118.7,118.85,118.5,118.55,47
20190701|2018-08-09 03:30,9,118.5,118.55,118.35,118.45,18
20190701|2018-08-09 04:00,9,118.5,118.65,118.3,118.65,30
20190701|2018-08-09 05:00,9,118.5,118.7,118.5,118.65,3
20190701|2018-08-09 05:30,9,118.65,118.65,118.65,118.65,1
20190701|2018-08-09 06:30,9,118.5,118.7,118.45,118.65,32
20190701|2018-08-09 07:00,9,118.45,118.55,118.2,118.2,16
20190701|2018-08-09 07:30,9,118,118.4,118,118.35,81
20190701|2018-08-09 08:00,9,118.05,118.25,118.05,118.25,2
20190701|2018-08-09 08:30,9,118.35,118.5,118.25,118.4,46
20190701|2018-08-09 09:00,9,118.35,118.9,118.35,118.7,43
20190701|2018-08-09 09:30,9,118.9,119.4,118.75,118.85,83
20190701|2018-08-09 10:00,9,118.65,118.65,118.4,118.4,22
20190701|2018-08-09 10:30,9,118.35,118.45,118.1,118.1,88
20190701|2018-08-09 11:00,9,118.15,118.15,118.1,118.15,3
20190701|2018-08-09 11:30,9,118.3,118.3,118.1,118.3,37
20190701|2018-08-09 12:00,9,118.15,118.85,118.15,118.3,178
20190701|2018-08-10 03:00,10,118.4,118.4,117.95,118,10
20190701|2018-08-10 03:30,10,117.95,118,117.7,117.7,23
20190701|2018-08-10 04:00,10,117.7,117.95,117.7,117.85,39
20190701|2018-08-10 04:30,10,117.9,117.9,117.85,117.85,5
20190701|2018-08-10 05:00,10,117.8,117.8,117.8,117.8,1
20190701|2018-08-10 05:30,10,118.05,118.05,117.9,117.9,12
20190701|2018-08-10 06:00,10,118.1,118.1,117.9,118,17
20190701|2018-08-10 06:30,10,118.1,118.1,118,118,3
20190701|2018-08-10 07:00,10,117.7,118.15,117.65,117.9,52
20190701|2018-08-10 07:30,10,117.7,117.85,117.6,117.65,51
20190701|2018-08-10 08:00,10,117.7,118.05,117.65,117.75,59
20190701|2018-08-10 08:30,10,118,118.05,117.95,117.95,11
20190701|2018-08-10 09:00,10,118,118,117.8,117.95,31
20190701|2018-08-10 09:30,10,117.8,118.45,117.8,118.45,55
20190701|2018-08-10 10:00,10,118.3,118.3,118.2,118.2,4
20190701|2018-08-10 10:30,10,118.1,118.25,118.05,118.25,39
20190701|2018-08-10 11:00,10,118.05,118.1,117.95,118.05,30
20190701|2018-08-10 11:30,10,118,118.05,117.75,118.05,51
20190701|2018-08-10 12:00,10,117.9,118.2,117.9,118.05,28
20190701|2018-08-13 03:00,13,118.35,118.35,117.95,117.95,49
20190701|2018-08-13 03:30,13,118.05,118.05,117.8,117.85,23
20190701|2018-08-13 04:00,13,117.6,117.65,117.2,117.25,112
20190701|2018-08-13 04:30,13,117.15,117.2,117.1,117.15,48
20190701|2018-08-13 05:00,13,117.25,117.4,116.45,116.9,278
20190701|2018-08-13 05:30,13,116.65,116.65,116.65,116.65,1
20190701|2018-08-13 06:00,13,116.75,116.85,116.75,116.85,14
20190701|2018-08-13 06:30,13,116.85,116.95,116.8,116.95,12
20190701|2018-08-13 07:00,13,116.9,116.9,116.35,116.8,77
20190701|2018-08-13 07:30,13,116.8,116.9,115.75,116.05,428
20190701|2018-08-13 08:00,13,116,116,115.55,116,152
20190701|2018-08-13 08:30,13,116.1,116.25,115.9,116.15,100
20190701|2018-08-13 09:00,13,116.25,116.3,116.2,116.2,16
20190701|2018-08-13 09:30,13,116.7,117.45,116.7,117.45,41
20190701|2018-08-13 10:00,13,117.35,117.8,117.3,117.8,54
20190701|2018-08-13 10:30,13,117.6,117.75,117.4,117.4,51
20190701|2018-08-13 11:00,13,117.3,117.4,117.2,117.25,31
20190701|2018-08-13 11:30,13,117.3,117.4,117.1,117.4,80
20190701|2018-08-13 12:00,13,117,117.4,116.95,117.05,168
20190701|2018-08-14 03:00,14,117.1,117.35,117,117.35,46
20190701|2018-08-14 03:30,14,117.4,117.4,117.35,117.35,23
20190701|2018-08-14 04:00,14,117.35,117.5,117.25,117.5,54
20190701|2018-08-14 04:30,14,117.45,117.45,117.45,117.45,1
20190701|2018-08-14 05:00,14,117.45,117.5,117.45,117.45,6
20190701|2018-08-14 05:30,14,117.45,117.55,117.45,117.55,10
20190701|2018-08-14 06:00,14,117.5,117.5,117.2,117.2,18
20190701|2018-08-14 06:30,14,117.05,117.3,117.05,117.2,15
20190701|2018-08-14 07:00,14,117.35,117.55,116.95,117.55,76
20190701|2018-08-14 07:30,14,118.1,118.1,117.75,117.85,9
20190701|2018-08-14 08:00,14,117.95,117.95,117.95,117.95,4
20190701|2018-08-14 08:30,14,117.7,117.9,117.7,117.8,51
20190701|2018-08-14 09:00,14,117.85,118.05,117.7,118,41
20190701|2018-08-14 09:30,14,118.05,118.05,117.8,117.8,8
20190701|2018-08-14 10:00,14,117.85,117.85,117,117.1,27
20190701|2018-08-14 10:30,14,117.15,117.2,117,117,23
20190701|2018-08-14 11:00,14,117,117.1,116.65,116.65,131
20190701|2018-08-14 11:30,14,116.6,116.85,116.6,116.7,31
20190701|2018-08-14 12:00,14,116.75,116.8,116.5,116.75,54
20190701|2018-08-15 03:00,15,116.85,116.85,116.35,116.4,79
20190701|2018-08-15 03:30,15,116.35,116.5,116.35,116.45,18
20190701|2018-08-15 04:00,15,116.35,116.35,116.2,116.3,14
20190701|2018-08-15 04:30,15,116.3,116.3,116.25,116.25,8
20190701|2018-08-15 05:00,15,116.25,116.7,116.25,116.7,23
20190701|2018-08-15 05:30,15,116.7,116.8,116.5,116.5,12
20190701|2018-08-15 06:00,15,116.35,116.35,116.35,116.35,3
20190701|2018-08-15 06:30,15,116.35,116.4,116.35,116.4,2
20190701|2018-08-15 07:00,15,116.35,116.5,116.25,116.25,22
20190701|2018-08-15 07:30,15,116.2,116.45,115.8,116.45,53
20190701|2018-08-15 08:00,15,115.9,116.05,115.8,116,97
20190701|2018-08-15 08:30,15,115.9,116.15,115.35,115.45,113
20190701|2018-08-15 09:00,15,115.45,115.65,115.1,115.1,91
20190701|2018-08-15 09:30,15,115.05,115.05,114,114.2,331
20190701|2018-08-15 10:00,15,114,114.35,113.65,114.3,110
20190701|2018-08-15 10:30,15,114.05,114.6,114.05,114.35,36
20190701|2018-08-15 11:00,15,114.35,114.75,114.35,114.55,62
20190701|2018-08-15 11:30,15,114.55,114.75,114.4,114.4,80
20190701|2018-08-15 12:00,15,114.4,114.4,113.75,113.75,113
20190701|2018-08-16 03:00,16,114.3,114.4,114.1,114.25,90
20190701|2018-08-16 03:30,16,114.35,114.65,114.35,114.55,104
20190701|2018-08-16 04:00,16,114.5,114.5,114.4,114.4,12
20190701|2018-08-16 04:30,16,114.5,114.6,114.5,114.6,12
20190701|2018-08-16 05:00,16,114.65,114.8,114.65,114.8,3
20190701|2018-08-16 05:30,16,114.65,114.65,114.65,114.65,13
20190701|2018-08-16 06:00,16,114.5,114.5,114.5,114.5,1
20190701|2018-08-16 06:30,16,114.5,114.5,114.35,114.35,11
20190701|2018-08-16 07:00,16,114.3,114.7,114.2,114.7,68
20190701|2018-08-16 07:30,16,114.7,115,114.4,114.4,53
20190701|2018-08-16 08:00,16,114.65,114.95,114.65,114.65,11
20190701|2018-08-16 08:30,16,114.4,114.8,114.4,114.75,23
20190701|2018-08-16 09:00,16,115.05,115.1,114.55,114.55,16
20190701|2018-08-16 09:30,16,114.75,114.9,114.65,114.7,47
20190701|2018-08-16 10:00,16,114.7,114.85,114.55,114.6,82
20190701|2018-08-16 10:30,16,114.35,114.35,113.75,114.2,52
20190701|2018-08-16 11:00,16,114.2,114.25,113.95,113.95,32
20190701|2018-08-16 11:30,16,113.95,113.95,113,113.65,134
20190701|2018-08-16 12:00,16,113.3,113.5,113.15,113.5,125
20190701|2018-08-17 03:00,17,114.25,114.25,113.7,113.75,47
20190701|2018-08-17 03:30,17,113.6,113.65,113.6,113.6,10
20190701|2018-08-17 04:00,17,113.3,113.45,113.3,113.4,10
20190701|2018-08-17 04:30,17,113.2,113.25,113.15,113.15,13
20190701|2018-08-17 05:00,17,113.05,113.05,112.8,112.8,19
20190701|2018-08-17 05:30,17,112.85,112.85,112.65,112.65,6
20190701|2018-08-17 06:00,17,112.9,112.9,112.65,112.65,10
20190701|2018-08-17 06:30,17,112.65,113,112.65,112.8,18
20190701|2018-08-17 07:00,17,112.4,112.95,112.2,112.8,90
20190701|2018-08-17 07:30,17,112.85,113.45,112.85,113.45,39
20190701|2018-08-17 08:00,17,113.45,113.45,112.8,113.1,39
20190701|2018-08-17 08:30,17,112.95,112.95,112.55,112.7,86
20190701|2018-08-17 09:00,17,112.45,112.6,112.3,112.6,56
20190701|2018-08-17 09:30,17,112.45,112.6,112.2,112.35,96
20190701|2018-08-17 10:00,17,112.25,112.4,112.15,112.25,42
20190701|2018-08-17 10:30,17,112.2,112.25,112,112.2,51
20190701|2018-08-17 11:00,17,112.3,112.6,112.3,112.45,68
20190701|2018-08-17 11:30,17,112.35,112.45,112.3,112.4,96
20190701|2018-08-17 12:00,17,112.35,112.85,112.3,112.5,115
20190701|2018-08-20 03:00,20,113.25,113.25,112.75,113,44
20190701|2018-08-20 03:30,20,112.95,113.2,112.95,113.1,56
20190701|2018-08-20 04:00,20,113,113.2,112.95,113.2,10
20190701|2018-08-20 04:30,20,113.2,113.3,113.2,113.3,2
20190701|2018-08-20 05:00,20,113.35,113.4,113.2,113.4,43
20190701|2018-08-20 05:30,20,113.4,113.4,113.3,113.35,49
20190701|2018-08-20 06:00,20,113.25,113.4,113.2,113.35,74
20190701|2018-08-20 06:30,20,113.45,113.45,113.45,113.45,2
20190701|2018-08-20 07:00,20,113.4,113.4,112.95,113.1,84
20190701|2018-08-20 07:30,20,112.85,112.85,112.15,112.45,174
20190701|2018-08-20 08:00,20,112.4,112.4,112.1,112.35,88
20190701|2018-08-20 08:30,20,112,112.2,111.8,112.05,96
20190701|2018-08-20 09:00,20,112.1,112.1,111.75,111.85,114
20190701|2018-08-20 09:30,20,111.8,111.8,111.3,111.4,143
20190701|2018-08-20 10:00,20,111.3,111.45,111.1,111.3,145
20190701|2018-08-20 10:30,20,111.2,111.7,111.2,111.65,60
20190701|2018-08-20 11:00,20,111.55,111.7,110.6,110.6,137
20190701|2018-08-20 11:30,20,110.5,110.8,110.5,110.6,126
20190701|2018-08-20 12:00,20,110.55,110.6,108.9,108.9,544
20190701|2018-08-21 03:00,21,109.7,109.9,109.4,109.55,243
20190701|2018-08-21 03:30,21,109.5,109.5,109.2,109.5,220
20190701|2018-08-21 04:00,21,109.45,109.6,109.4,109.5,74
20190701|2018-08-21 04:30,21,109.4,109.65,109.35,109.4,32
20190701|2018-08-21 05:00,21,109.4,109.65,109.35,109.65,23
20190701|2018-08-21 05:30,21,109.55,109.55,109.35,109.4,9
20190701|2018-08-21 06:00,21,109.45,109.55,109.4,109.45,11
20190701|2018-08-21 06:30,21,109.4,109.6,109.4,109.6,55
20190701|2018-08-21 07:00,21,109.3,109.3,108.85,109.3,221
20190701|2018-08-21 07:30,21,109.3,109.8,109.1,109.8,28
20190701|2018-08-21 08:00,21,109.35,109.8,109.35,109.8,111
20190701|2018-08-21 08:30,21,109.65,110.5,109.45,110.3,238
20190701|2018-08-21 09:00,21,110.3,110.8,110.3,110.6,78
20190701|2018-08-21 09:30,21,110.65,110.85,110.45,110.6,65
20190701|2018-08-21 10:00,21,110.65,110.8,110.65,110.7,26
20190701|2018-08-21 10:30,21,110.55,110.55,110.15,110.3,100
20190701|2018-08-21 11:00,21,110.35,110.35,109.85,110,54
20190701|2018-08-21 11:30,21,109.8,110.3,109.8,110.2,238
20190701|2018-08-21 12:00,21,110.45,110.5,109.9,110.05,97
20190701|2018-08-22 03:00,22,109.75,109.75,109.2,109.35,62
20190701|2018-08-22 03:30,22,109.4,109.55,109.2,109.5,43
20190701|2018-08-22 04:00,22,109.45,109.8,109.4,109.65,29
20190701|2018-08-22 04:30,22,109.6,109.7,109.6,109.7,90
20190701|2018-08-22 05:00,22,109.6,109.6,109.45,109.55,24
20190701|2018-08-22 05:30,22,109.55,109.55,109.45,109.55,41
20190701|2018-08-22 06:00,22,109.55,109.55,109.4,109.4,44
20190701|2018-08-22 06:30,22,109.35,109.35,109.1,109.15,91
20190701|2018-08-22 07:00,22,109.05,109.1,108.25,108.25,270
20190701|2018-08-22 07:30,22,108.25,108.3,107.65,107.95,385
20190701|2018-08-22 08:00,22,107.9,108.55,107.9,108.3,147
20190701|2018-08-22 08:30,22,108.65,110.5,108.65,110.15,266
20190701|2018-08-22 09:00,22,110.4,110.5,108.95,109.45,129
20190701|2018-08-22 09:30,22,109.1,109.5,109.05,109.35,124
20190701|2018-08-22 10:00,22,109.35,109.35,108.9,109.05,73
20190701|2018-08-22 10:30,22,108.95,109.3,108.9,109.3,11
20190701|2018-08-22 11:00,22,109,109.65,108.95,109.65,41
20190701|2018-08-22 11:30,22,109.45,109.55,109.15,109.45,57
20190701|2018-08-22 12:00,22,109.5,109.5,108.85,109.25,47
20190701|2018-08-23 03:00,23,109.2,109.45,108.95,108.95,43
20190701|2018-08-23 03:30,23,109.3,109.3,109.3,109.3,9
20190701|2018-08-23 04:00,23,109.15,109.25,109.1,109.25,8
20190701|2018-08-23 04:30,23,109.05,109.05,109.05,109.05,3
20190701|2018-08-23 05:00,23,108.7,108.7,108.7,108.7,3
20190701|2018-08-23 05:30,23,108.55,108.7,108.4,108.7,11
20190701|2018-08-23 06:00,23,108.65,108.85,108.65,108.85,19
20190701|2018-08-23 06:30,23,109,109.35,108.65,109.15,13
20190701|2018-08-23 07:00,23,109.3,109.3,108.95,109,39
20190701|2018-08-23 07:30,23,109.15,109.35,109.1,109.35,12
20190701|2018-08-23 08:00,23,109.15,109.15,109.15,109.15,3
20190701|2018-08-23 08:30,23,109.5,109.7,109.45,109.55,15
20190701|2018-08-23 09:00,23,109.65,110,109.55,109.9,41
20190701|2018-08-23 09:30,23,109.9,109.9,109.6,109.75,54
20190701|2018-08-23 10:00,23,109.7,109.95,109.7,109.95,7
20190701|2018-08-23 10:30,23,110.15,110.65,110.05,110.35,76
20190701|2018-08-23 11:00,23,110.4,111,110.4,110.7,28
20190701|2018-08-23 11:30,23,110.45,110.95,110.25,110.5,56
20190701|2018-08-23 12:00,23,110.2,110.3,109.35,109.5,90
20190701|2018-08-24 03:00,24,110.45,110.45,109.65,109.95,37
20190701|2018-08-24 03:30,24,110.3,110.4,110.25,110.35,30
20190701|2018-08-24 04:30,24,110.6,110.65,110.55,110.65,9
20190701|2018-08-24 05:00,24,110.45,110.45,110.35,110.4,12
20190701|2018-08-24 05:30,24,110.35,110.55,110.35,110.55,8
20190701|2018-08-24 06:00,24,110.65,110.7,110.5,110.5,17
20190701|2018-08-24 06:30,24,110.55,110.7,110.45,110.5,26
20190701|2018-08-24 07:00,24,110.4,111.5,110.4,111.45,80
20190701|2018-08-24 07:30,24,111.55,111.7,111.35,111.45,201
20190701|2018-08-24 08:00,24,111.95,112.3,111.7,111.7,123
20190701|2018-08-24 08:30,24,111.7,112.1,111.6,111.6,77
20190701|2018-08-24 09:00,24,111.5,112.45,111.4,112.4,111
20190701|2018-08-24 09:30,24,112.6,113.4,112.6,113.2,211
20190701|2018-08-24 10:00,24,113.15,113.25,112.8,112.8,100
20190701|2018-08-24 10:30,24,112.9,113.2,112.55,112.55,65
20190701|2018-08-24 11:00,24,112.55,112.6,111.9,112,81
20190701|2018-08-24 11:30,24,112.1,112.45,111.85,111.85,47
20190701|2018-08-24 12:00,24,111.75,112.85,111.7,112.85,67
20190701|2018-08-27 06:30,27,113.3,114.2,112.95,113.8,96
20190701|2018-08-27 07:00,27,114.05,114.4,114,114.25,63
20190701|2018-08-27 07:30,27,114.15,114.15,113,113.3,111
20190701|2018-08-27 08:00,27,113.3,113.9,113.25,113.9,25
20190701|2018-08-27 08:30,27,113.85,114.25,113.85,114.25,21
20190701|2018-08-27 09:00,27,114,114.15,113.65,114.1,37
20190701|2018-08-27 09:30,27,114.05,114.7,114.05,114.4,248
20190701|2018-08-27 10:00,27,114.5,114.65,114.4,114.6,102
20190701|2018-08-27 10:30,27,114.75,114.85,114,114.15,51
20190701|2018-08-27 11:00,27,114.2,114.2,113.75,113.85,20
20190701|2018-08-27 11:30,27,113.95,113.95,113.75,113.85,10
20190701|2018-08-27 12:00,27,113.7,113.7,113.55,113.65,15
20190701|2018-08-28 03:00,28,113.5,114.1,113.45,114.1,9
20190701|2018-08-28 03:30,28,114.25,114.25,114.25,114.25,3
20190701|2018-08-28 04:00,28,114.25,114.25,114.25,114.25,6
20190701|2018-08-28 04:30,28,114.45,114.45,114.45,114.45,4
20190701|2018-08-28 05:00,28,114.35,114.35,114.3,114.3,3
20190701|2018-08-28 05:30,28,114.25,114.35,114.25,114.35,20
20190701|2018-08-28 06:00,28,114.25,114.25,114.25,114.25,1
20190701|2018-08-28 06:30,28,114.05,114.05,113.75,114,46
20190701|2018-08-28 07:00,28,113.9,114.15,113.55,113.55,73
20190701|2018-08-28 07:30,28,113.75,114.1,113.75,114.05,9
20190701|2018-08-28 08:00,28,113.55,113.55,111.8,112,171
20190701|2018-08-28 08:30,28,111.9,112.3,111.9,112.2,55
20190701|2018-08-28 09:00,28,111.95,112.1,111.15,111.3,191
20190701|2018-08-28 09:30,28,111.5,111.5,111.2,111.45,40
20190701|2018-08-28 10:00,28,111.65,111.85,111.65,111.65,37
20190701|2018-08-28 10:30,28,111.55,111.55,111.25,111.4,26
20190701|2018-08-28 11:00,28,111.45,111.45,111.45,111.45,10
20190701|2018-08-28 11:30,28,111.35,111.35,110.85,110.95,20
20190701|2018-08-28 12:00,28,111.1,111.4,111,111.3,73
20190701|2018-08-29 03:00,29,111.5,111.5,111.15,111.4,39
20190701|2018-08-29 03:30,29,111.4,111.45,111.35,111.35,11
20190701|2018-08-29 04:00,29,111.5,111.5,111.5,111.5,3
20190701|2018-08-29 04:30,29,111.35,111.35,110.8,110.9,21
20190701|2018-08-29 05:00,29,111,111,111,111,2
20190701|2018-08-29 05:30,29,111.45,111.45,111.4,111.4,5
20190701|2018-08-29 06:00,29,111.4,111.5,111.2,111.5,15
20190701|2018-08-29 06:30,29,111.5,111.5,110.95,110.95,85
20190701|2018-08-29 07:00,29,110.9,111.35,110.9,111.05,48
20190701|2018-08-29 07:30,29,110.9,111.55,110.9,111.35,16
20190701|2018-08-29 08:00,29,111.35,112.2,111.35,111.95,89
20190701|2018-08-29 08:30,29,111.6,111.8,111.5,111.8,22
20190701|2018-08-29 09:00,29,111.95,111.95,111.65,111.65,5
20190701|2018-08-29 09:30,29,111.1,111.2,111.1,111.15,64
20190701|2018-08-29 10:00,29,111.15,111.35,111.15,111.35,10
20190701|2018-08-29 10:30,29,111.35,111.7,111.35,111.65,39
20190701|2018-08-29 11:00,29,111.85,112.1,111.75,111.9,195
20190701|2018-08-29 11:30,29,111.65,111.65,111.65,111.65,1
20190701|2018-08-29 12:00,29,111.45,111.45,111.1,111.1,54
20190701|2018-08-30 03:00,30,111.25,111.25,110.9,111.05,19
20190701|2018-08-30 03:30,30,111.1,111.15,110.9,110.9,15
20190701|2018-08-30 04:00,30,110.9,110.9,110.6,110.75,101
20190701|2018-08-30 04:30,30,110.75,110.95,110.75,110.9,57
20190701|2018-08-30 05:00,30,110.85,110.95,110.8,110.8,5
20190701|2018-08-30 06:00,30,110.85,110.9,110.85,110.9,4
20190701|2018-08-30 06:30,30,111,111,110.85,110.85,4
20190701|2018-08-30 07:00,30,110.65,110.75,110.3,110.75,17
20190701|2018-08-30 07:30,30,110.25,110.3,109.85,109.85,102
20190701|2018-08-30 08:00,30,109.95,110.4,109.9,110.4,226
20190701|2018-08-30 08:30,30,110.4,110.4,109.8,109.9,108
20190701|2018-08-30 09:00,30,109.8,110,109.75,109.95,36
20190701|2018-08-30 09:30,30,109.85,109.95,109.6,109.95,21
20190701|2018-08-30 10:00,30,109.7,109.7,109.6,109.6,3
20190701|2018-08-30 10:30,30,109.7,109.7,109.35,109.35,77
20190701|2018-08-30 11:00,30,109.25,109.3,108.8,109.3,108
20190701|2018-08-30 11:30,30,109.4,110.55,109.4,110.5,251
20190701|2018-08-30 12:00,30,110.5,111.05,110.25,110.75,110
20190701|2018-08-31 03:00,31,110.75,110.9,110.65,110.9,27
20190701|2018-08-31 03:30,31,110.9,110.95,110.85,110.85,20
20190701|2018-08-31 04:00,31,110.7,110.8,110.6,110.7,9
20190701|2018-08-31 04:30,31,110.9,110.95,110.9,110.95,3
20190701|2018-08-31 05:00,31,111,111.2,110.85,110.85,11
20190701|2018-08-31 06:30,31,111.05,111.1,110.35,110.35,47
20190701|2018-08-31 07:00,31,110.5,110.5,109.55,109.95,121
20190701|2018-08-31 07:30,31,110.3,110.3,109.85,110.25,25
20190701|2018-08-31 08:00,31,110.2,110.65,110.15,110.65,33
20190701|2018-08-31 08:30,31,110.65,110.65,110.1,110.3,20
20190701|2018-08-31 09:00,31,110.55,110.75,110.3,110.6,15
20190701|2018-08-31 09:30,31,110.6,110.7,109.95,110.15,11
20190701|2018-08-31 10:00,31,110.1,110.1,109.65,109.65,7
20190701|2018-08-31 10:30,31,109.4,109.5,109.4,109.5,7
20190701|2018-08-31 11:00,31,109.55,109.7,109.55,109.7,10
20190701|2018-08-31 11:30,31,109.4,110.4,109.4,110.4,46
20190701|2018-08-31 12:00,31,110.25,110.75,109.25,109.35,119
20190701|2018-09-04 03:00,4,109.35,109.35,108.7,109.1,81
20190701|2018-09-04 03:30,4,109.25,109.5,109.25,109.5,145
20190701|2018-09-04 04:00,4,109.4,109.4,109.3,109.3,33
20190701|2018-09-04 04:30,4,109.4,109.4,109.3,109.3,19
20190701|2018-09-04 05:00,4,109.2,109.25,109.15,109.25,91
20190701|2018-09-04 05:30,4,109.05,109.05,109.05,109.05,1
20190701|2018-09-04 06:00,4,108.85,108.85,108.6,108.65,52
20190701|2018-09-04 06:30,4,108.7,108.8,108.4,108.4,64
20190701|2018-09-04 07:00,4,108.4,108.65,108,108.65,106
20190701|2018-09-04 07:30,4,108.7,108.7,108.2,108.35,44
20190701|2018-09-04 08:00,4,108.5,108.6,107.6,107.75,336
20190701|2018-09-04 08:30,4,107.65,107.65,106.85,107.45,324
20190701|2018-09-04 09:00,4,107.55,107.55,107.55,107.55,6
20190701|2018-09-04 09:30,4,108.1,109.9,108.1,109.45,58
20190701|2018-09-04 10:00,4,109.5,109.5,109.1,109.5,24
20190701|2018-09-04 10:30,4,109.35,109.55,109.3,109.35,30
20190701|2018-09-04 11:00,4,109.15,109.3,109.1,109.2,30
20190701|2018-09-04 11:30,4,109.2,109.25,109.05,109.05,25
20190701|2018-09-04 12:00,4,109.25,109.65,109.15,109.4,90
20190701|2018-09-05 03:00,5,109.65,109.65,109.4,109.6,27
20190701|2018-09-05 03:30,5,109.7,110.65,109.7,110.35,37
20190701|2018-09-05 04:00,5,110.2,110.35,110.15,110.15,17
20190701|2018-09-05 04:30,5,110.05,110.05,110.05,110.05,6
20190701|2018-09-05 06:00,5,110.1,110.1,109.95,110,10
20190701|2018-09-05 06:30,5,109.85,110.2,109.85,110.2,3
20190701|2018-09-05 07:00,5,110.15,110.15,109.55,109.65,22
20190701|2018-09-05 07:30,5,109.75,110.3,109.75,110.15,56
20190701|2018-09-05 08:00,5,110.25,110.95,110.25,110.4,51
20190701|2018-09-05 08:30,5,110.4,110.55,110.15,110.2,40
20190701|2018-09-05 09:00,5,110.5,110.7,110.3,110.5,30
20190701|2018-09-05 09:30,5,110.8,111.15,110.8,111.05,49
20190701|2018-09-05 10:00,5,111.05,111.15,110.6,110.7,93
20190701|2018-09-05 10:30,5,110.7,110.85,110.7,110.85,11
20190701|2018-09-05 11:00,5,110.85,111,110.75,110.9,16
20190701|2018-09-05 11:30,5,111.1,111.5,111.1,111.15,51
20190701|2018-09-05 12:00,5,111.15,111.8,111.15,111.35,100
20190701|2018-09-06 03:00,6,111.65,112.05,111.35,111.35,25
20190701|2018-09-06 03:30,6,111.5,111.5,111.4,111.4,5
20190701|2018-09-06 04:00,6,111.6,111.95,111.5,111.75,10
20190701|2018-09-06 04:30,6,111.7,111.7,111.7,111.7,1
20190701|2018-09-06 05:00,6,111.6,111.6,111.55,111.55,8
20190701|2018-09-06 06:00,6,111.4,111.4,111.4,111.4,2
20190701|2018-09-06 06:30,6,111.25,111.25,110.95,110.95,13
20190701|2018-09-06 07:00,6,111.3,111.3,111,111.25,29
20190701|2018-09-06 07:30,6,110.9,110.9,110.5,110.55,13
20190701|2018-09-06 08:00,6,110.45,110.5,110.15,110.25,29
20190701|2018-09-06 08:30,6,110.55,111.2,110.55,110.85,68
20190701|2018-09-06 09:00,6,110.95,110.95,110.25,110.55,30
20190701|2018-09-06 09:30,6,110.6,110.7,110.6,110.6,13
20190701|2018-09-06 10:00,6,110.65,110.65,110.2,110.4,54
20190701|2018-09-06 10:30,6,110.55,110.55,110.3,110.5,4
20190701|2018-09-06 11:00,6,110.4,110.55,110.4,110.55,12
20190701|2018-09-06 11:30,6,110.5,110.55,110.45,110.45,16
20190701|2018-09-06 12:00,6,110.4,110.4,110.15,110.15,54
20190701|2018-09-07 03:00,7,111.45,111.45,111.05,111.15,44
20190701|2018-09-07 03:30,7,110.9,110.9,110.85,110.85,3
20190701|2018-09-07 04:00,7,110.9,110.9,110.9,110.9,1
20190701|2018-09-07 04:30,7,111.15,111.25,111.15,111.2,5
20190701|2018-09-07 05:00,7,111.15,111.25,111.15,111.25,29
20190701|2018-09-07 05:30,7,111.05,111.05,111.05,111.05,1
20190701|2018-09-07 06:00,7,111.5,111.75,111.45,111.6,21
20190701|2018-09-07 06:30,7,111.4,111.45,111.3,111.3,13
20190701|2018-09-07 07:00,7,111.25,111.5,111,111.5,14
20190701|2018-09-07 07:30,7,111.5,111.5,110.55,110.95,9
20190701|2018-09-07 08:00,7,110.75,110.95,110.2,110.3,47
20190701|2018-09-07 08:30,7,110.2,110.2,109.25,110.1,157
20190701|2018-09-07 09:00,7,110.35,110.55,110.3,110.5,38
20190701|2018-09-07 09:30,7,110.75,111.05,110.75,111.05,19
20190701|2018-09-07 10:00,7,111.05,111.05,110.45,110.6,103
20190701|2018-09-07 10:30,7,110.65,110.95,110.65,110.85,78
20190701|2018-09-07 11:00,7,110.75,110.75,110.3,110.4,23
20190701|2018-09-07 11:30,7,110.3,110.65,110.2,110.65,8
20190701|2018-09-07 12:00,7,110.65,110.7,110.4,110.7,12
20190701|2018-09-10 03:00,10,110.55,110.75,110.35,110.75,47
20190701|2018-09-10 03:30,10,110.8,110.8,110.8,110.8,4
20190701|2018-09-10 04:00,10,110.8,110.8,110.8,110.8,2
20190701|2018-09-10 04:30,10,110.85,110.85,110.75,110.75,4
20190701|2018-09-10 05:30,10,110.6,110.65,110.6,110.65,4
20190701|2018-09-10 06:00,10,110.75,110.75,110.75,110.75,2
20190701|2018-09-10 07:00,10,110.85,110.9,110.85,110.9,14
20190701|2018-09-10 07:30,10,111,111.25,110.65,110.7,20
20190701|2018-09-10 08:00,10,110.95,110.95,110.9,110.9,2
20190701|2018-09-10 08:30,10,110.65,110.95,110.65,110.8,19
20190701|2018-09-10 09:00,10,110.6,110.85,110.6,110.75,15
20190701|2018-09-10 09:30,10,110.2,110.5,110.15,110.35,20
20190701|2018-09-10 10:00,10,110.3,110.3,110.15,110.15,70
20190701|2018-09-10 10:30,10,110.15,110.15,109.65,109.9,39
20190701|2018-09-10 11:00,10,109.6,109.75,109.35,109.55,45
20190701|2018-09-10 11:30,10,109.5,109.55,109.35,109.4,62
20190701|2018-09-10 12:00,10,109.65,109.65,109.3,109.6,83
20190701|2018-09-11 03:00,11,109.7,109.7,109.45,109.65,29
20190701|2018-09-11 03:30,11,109.65,109.7,109.55,109.55,13
20190701|2018-09-11 04:00,11,109.55,109.65,109.45,109.45,14
20190701|2018-09-11 04:30,11,109.4,109.4,109.4,109.4,1
20190701|2018-09-11 05:00,11,109.6,109.65,109.6,109.65,5
20190701|2018-09-11 05:30,11,109.65,109.65,109.65,109.65,2
20190701|2018-09-11 06:00,11,109.6,109.6,109.35,109.35,58
20190701|2018-09-11 06:30,11,109.55,109.55,109.4,109.4,7
20190701|2018-09-11 07:00,11,109,109.15,108.9,108.9,49
20190701|2018-09-11 07:30,11,108.9,109.4,108.85,109.2,97
20190701|2018-09-11 08:00,11,109.2,110,109.15,109.55,58
20190701|2018-09-11 08:30,11,109.5,109.55,109.25,109.25,14
20190701|2018-09-11 09:00,11,109.2,109.2,109.1,109.1,4
20190701|2018-09-11 09:30,11,108.9,108.9,108.7,108.75,59
20190701|2018-09-11 10:00,11,108.75,108.75,108.35,108.7,90
20190701|2018-09-11 10:30,11,108.7,108.7,108.5,108.55,44
20190701|2018-09-11 11:00,11,108.7,108.85,108.65,108.7,18
20190701|2018-09-11 11:30,11,108.7,108.75,108.6,108.6,34
20190701|2018-09-11 12:00,11,108.55,108.7,108.55,108.6,27
20190701|2018-09-12 03:00,12,108.8,109.05,108.65,108.65,87
20190701|2018-09-12 03:30,12,108.75,108.75,108.65,108.65,7
20190701|2018-09-12 04:00,12,108.75,108.75,108.6,108.6,3
20190701|2018-09-12 04:30,12,108.5,108.5,108.5,108.5,14
20190701|2018-09-12 05:00,12,108.55,108.6,108.55,108.55,8
20190701|2018-09-12 05:30,12,108.5,108.55,108.45,108.55,19
20190701|2018-09-12 06:00,12,108.5,108.55,108.45,108.45,12
20190701|2018-09-12 06:30,12,108.35,108.8,108.35,108.75,10
20190701|2018-09-12 07:00,12,108.8,108.8,108.5,108.8,24
20190701|2018-09-12 07:30,12,109.3,109.6,109.25,109.55,32
20190701|2018-09-12 08:00,12,109.5,110.25,109.5,109.95,35
20190701|2018-09-12 08:30,12,109.9,109.9,109.85,109.85,28
20190701|2018-09-12 09:00,12,110.3,110.4,109.85,110.05,22
20190701|2018-09-12 09:30,12,110.45,110.85,110.4,110.85,53
20190701|2018-09-12 10:00,12,110.75,110.8,110.65,110.7,16
20190701|2018-09-12 10:30,12,110.7,110.85,110.35,110.35,52
20190701|2018-09-12 11:00,12,110.35,110.35,110.1,110.25,33
20190701|2018-09-12 11:30,12,110.35,110.6,110.15,110.25,37
20190701|2018-09-12 12:00,12,110.2,110.5,110.1,110.4,140
20190701|2018-09-13 03:00,13,110.15,110.4,109.95,110.35,30
20190701|2018-09-13 03:30,13,110.25,110.35,110.25,110.35,13
20190701|2018-09-13 04:00,13,110.2,110.2,110.2,110.2,3
20190701|2018-09-13 04:30,13,110.1,110.2,110.1,110.15,7
20190701|2018-09-13 05:00,13,110.15,110.5,110.15,110.4,94
20190701|2018-09-13 05:30,13,110.4,110.4,110.3,110.3,4
20190701|2018-09-13 06:00,13,110.3,110.3,110.3,110.3,10
20190701|2018-09-13 06:30,13,110.45,110.5,110.45,110.5,10
20190701|2018-09-13 07:00,13,109.95,110.05,109.55,109.6,60
20190701|2018-09-13 07:30,13,109.7,109.9,109.35,109.85,30
20190701|2018-09-13 08:00,13,109.55,109.55,109.2,109.35,29
20190701|2018-09-13 08:30,13,109.4,109.45,109.4,109.45,5
20190701|2018-09-13 09:00,13,109,109,108.85,108.85,34
20190701|2018-09-13 09:30,13,109,109,108.5,108.65,23
20190701|2018-09-13 10:00,13,108.75,109.05,108.75,109.05,39
20190701|2018-09-13 10:30,13,108.85,108.85,108.75,108.75,14
20190701|2018-09-13 11:00,13,108.75,109.05,108.75,108.85,40
20190701|2018-09-13 11:30,13,108.85,109,108.6,108.7,32
20190701|2018-09-13 12:00,13,108.7,108.9,108.6,108.75,80
20190701|2018-09-14 03:00,14,108.75,108.75,108.35,108.4,46
20190701|2018-09-14 03:30,14,108.4,108.55,108.4,108.55,9
20190701|2018-09-14 04:00,14,108.55,108.65,108.35,108.35,57
20190701|2018-09-14 04:30,14,108.35,108.4,108.35,108.4,8
20190701|2018-09-14 05:00,14,108.5,108.8,108.5,108.75,11
20190701|2018-09-14 05:30,14,108.7,108.75,108.65,108.75,6
20190701|2018-09-14 06:00,14,108.75,108.95,108.75,108.8,13
20190701|2018-09-14 06:30,14,108.95,108.95,108.95,108.95,3
20190701|2018-09-14 07:00,14,108.65,108.95,108.4,108.55,83
20190701|2018-09-14 07:30,14,108.35,108.35,108,108,205
20190701|2018-09-14 08:00,14,108.2,108.55,108,108.45,32
20190701|2018-09-14 08:30,14,108.55,108.6,108.25,108.35,34
20190701|2018-09-14 09:00,14,108.25,108.25,108,108.05,10
20190701|2018-09-14 09:30,14,108.3,108.3,108.05,108.2,74
20190701|2018-09-14 10:00,14,108.2,108.35,108.05,108.2,105
20190701|2018-09-14 10:30,14,108.15,108.2,107.95,108.2,22
20190701|2018-09-14 11:00,14,108.1,108.1,108,108.05,49
20190701|2018-09-14 11:30,14,108,108.2,108,108.2,18
20190701|2018-09-14 12:00,14,108.05,108.2,107.75,108.1,147
20190701|2018-09-17 03:00,17,107.75,108,107.7,107.75,75
20190701|2018-09-17 03:30,17,107.7,107.7,107.4,107.4,105
20190701|2018-09-17 04:00,17,107.6,107.6,107.55,107.55,5
20190701|2018-09-17 04:30,17,107.55,107.55,107.55,107.55,5
20190701|2018-09-17 05:00,17,107.55,107.55,107.45,107.5,19
20190701|2018-09-17 05:30,17,107.4,107.45,107.3,107.3,4
20190701|2018-09-17 06:00,17,107.25,107.4,107.25,107.4,8
20190701|2018-09-17 06:30,17,107.45,107.45,107.1,107.15,19
20190701|2018-09-17 07:00,17,107.1,107.1,106.5,106.6,64
20190701|2018-09-17 07:30,17,106.55,107.1,106.4,107.05,147
20190701|2018-09-17 08:00,17,106.9,107.45,106.85,107.45,33
20190701|2018-09-17 08:30,17,107.4,107.4,107,107.1,85
20190701|2018-09-17 09:00,17,106.9,106.9,106.7,106.9,98
20190701|2018-09-17 09:30,17,106.8,106.8,106.4,106.4,6
20190701|2018-09-17 10:00,17,106.35,106.45,106.3,106.45,85
20190701|2018-09-17 10:30,17,106.45,106.6,106.35,106.5,49
20190701|2018-09-17 11:00,17,106.55,106.6,106.35,106.35,45
20190701|2018-09-17 11:30,17,106.4,106.5,106.15,106.2,88
20190701|2018-09-17 12:00,17,106,106.2,105.45,105.45,226
20190701|2018-09-18 03:00,18,105.7,105.7,105.4,105.7,45
20190701|2018-09-18 03:30,18,105.7,105.7,105,105.5,44
20190701|2018-09-18 04:00,18,105.7,105.85,105.6,105.7,39
20190701|2018-09-18 04:30,18,105.7,105.7,105.7,105.7,1
20190701|2018-09-18 05:00,18,105.9,105.9,105.9,105.9,6
20190701|2018-09-18 05:30,18,105.9,105.9,105.85,105.9,4
20190701|2018-09-18 06:00,18,105.95,105.95,105.8,105.9,6
20190701|2018-09-18 06:30,18,106.25,106.35,106.1,106.25,53
20190701|2018-09-18 07:00,18,105.9,105.9,105.5,105.85,15
20190701|2018-09-18 07:30,18,105.75,106.15,105.75,105.95,34
20190701|2018-09-18 08:00,18,105.9,105.9,105,105.25,120
20190701|2018-09-18 08:30,18,104.95,105.15,104.75,105.1,33
20190701|2018-09-18 09:00,18,104.7,104.7,104.15,104.35,213
20190701|2018-09-18 09:30,18,104.3,104.35,103.5,103.65,285
20190701|2018-09-18 10:00,18,103.5,103.7,103.35,103.65,174
20190701|2018-09-18 10:30,18,103.65,104.5,103.6,104.5,184
20190701|2018-09-18 11:00,18,104.2,105.4,104.1,104.85,74
20190701|2018-09-18 11:30,18,104.65,104.65,104.25,104.4,107
20190701|2018-09-18 12:00,18,104.3,104.3,103.55,104.1,186
20190701|2018-09-19 03:00,19,104.2,104.75,104.2,104.4,58
20190701|2018-09-19 03:30,19,104.3,104.9,104.15,104.45,45
20190701|2018-09-19 04:00,19,104.6,104.6,104.3,104.3,42
20190701|2018-09-19 04:30,19,104.45,104.45,104.3,104.3,9
20190701|2018-09-19 05:00,19,104.3,104.3,104.2,104.2,13
20190701|2018-09-19 05:30,19,104.2,104.25,103.65,104,92
20190701|2018-09-19 06:00,19,103.9,103.9,103.5,103.5,40
20190701|2018-09-19 06:30,19,103.75,103.85,103.5,103.55,19
20190701|2018-09-19 07:00,19,104.05,104.05,103.7,103.75,13
20190701|2018-09-19 07:30,19,103.75,104.15,103.75,104,16
20190701|2018-09-19 08:00,19,104.1,104.1,103.95,103.95,16
20190701|2018-09-19 08:30,19,103.95,104.4,103.95,104.15,21
20190701|2018-09-19 09:00,19,103.95,104.35,103.95,104.35,29
20190701|2018-09-19 09:30,19,104.3,104.7,104.05,104.7,29
20190701|2018-09-19 10:00,19,104.6,104.95,104.6,104.9,68
20190701|2018-09-19 10:30,19,104.4,104.4,104.4,104.4,5
20190701|2018-09-19 11:00,19,104.45,104.85,104.35,104.8,42
20190701|2018-09-19 11:30,19,104.8,105.2,104.8,105.05,37
20190701|2018-09-19 12:00,19,105.05,105.2,104.6,104.85,53
20190701|2018-09-20 03:00,20,105.15,105.15,104.8,105,14
20190701|2018-09-20 03:30,20,105.1,105.2,104.95,104.95,19
20190701|2018-09-20 04:00,20,105,105.05,104.9,105.05,7
20190701|2018-09-20 04:30,20,105.15,105.15,105.05,105.1,5
20190701|2018-09-20 05:00,20,104.85,104.85,104.8,104.8,3
20190701|2018-09-20 05:30,20,105.05,105.35,105.05,105.35,8
20190701|2018-09-20 06:00,20,105.45,105.45,105.45,105.45,2
20190701|2018-09-20 06:30,20,105.8,105.8,105.65,105.8,9
20190701|2018-09-20 07:00,20,105.65,105.75,105,105.3,67
20190701|2018-09-20 07:30,20,105.25,105.3,104.85,105.25,64
20190701|2018-09-20 08:00,20,105.35,105.35,104.95,105.35,26
20190701|2018-09-20 08:30,20,105.5,106.95,105.5,106.4,61
20190701|2018-09-20 09:00,20,106.4,106.45,105.95,106.1,91
20190701|2018-09-20 09:30,20,106.15,106.95,106.15,106.95,127
20190701|2018-09-20 10:00,20,107,107.5,106.95,107.5,50
20190701|2018-09-20 10:30,20,107.3,107.8,107.25,107.75,95
20190701|2018-09-20 11:00,20,107.85,108.35,107.65,108.1,154
20190701|2018-09-20 11:30,20,108.1,108.45,108.1,108.3,81
20190701|2018-09-20 12:00,20,108.35,108.75,107.3,107.3,134
20190701|2018-09-21 03:00,21,107.6,107.8,107.3,107.65,114
20190701|2018-09-21 03:30,21,107.5,108,107.45,107.9,91
20190701|2018-09-21 04:00,21,107.9,108.1,107.85,108.05,55
20190701|2018-09-21 04:30,21,107.95,108.15,107.95,108.15,32
20190701|2018-09-21 05:00,21,108.15,108.15,108.05,108.05,4
20190701|2018-09-21 05:30,21,107.85,107.85,107.85,107.85,44
20190701|2018-09-21 06:30,21,107.85,107.9,107.85,107.9,15
20190701|2018-09-21 07:00,21,108.05,108.55,108.05,108.4,691
20190701|2018-09-21 07:30,21,108.65,108.9,107.6,107.6,219
20190701|2018-09-21 08:00,21,108,108,107.6,107.7,141
20190701|2018-09-21 08:30,21,108.05,108.35,107.7,108,42
20190701|2018-09-21 09:00,21,108.15,108.4,108.15,108.15,50
20190701|2018-09-21 09:30,21,108.3,108.3,107.75,107.8,99
20190701|2018-09-21 10:00,21,107.7,107.75,107.35,107.45,200
20190701|2018-09-21 10:30,21,107.35,107.35,106.65,107.2,131
20190701|2018-09-21 11:00,21,107.25,107.6,107.25,107.5,47
20190701|2018-09-21 11:30,21,107.5,107.9,107.5,107.9,17
20190701|2018-09-21 12:00,21,108,108.25,107.8,107.95,57
20190701|2018-09-24 03:00,24,107.9,107.9,107.6,107.8,36
20190701|2018-09-24 03:30,24,107.7,107.75,107.7,107.75,16
20190701|2018-09-24 04:00,24,107.8,107.8,107.8,107.8,4
20190701|2018-09-24 04:30,24,107.75,107.85,107.75,107.75,9
20190701|2018-09-24 05:30,24,107.65,107.65,107.65,107.65,5
20190701|2018-09-24 06:30,24,107.85,108.2,107.65,107.75,41
20190701|2018-09-24 07:00,24,107.8,107.95,107.1,107.1,30
20190701|2018-09-24 07:30,24,106.95,107.35,106.95,107.25,26
20190701|2018-09-24 08:00,24,107.2,107.65,107.1,107.5,28
20190701|2018-09-24 08:30,24,107.55,107.6,107.05,107.2,9
20190701|2018-09-24 09:00,24,107.15,107.95,107.1,107.95,49
20190701|2018-09-24 09:30,24,107.5,107.5,107.45,107.5,3
20190701|2018-09-24 10:00,24,107.55,107.9,107.35,107.7,63
20190701|2018-09-24 10:30,24,107.55,107.6,107.45,107.5,26
20190701|2018-09-24 11:00,24,107.35,107.45,107.15,107.45,90
20190701|2018-09-24 11:30,24,107.5,107.65,107.25,107.3,32
20190701|2018-09-24 12:00,24,107.3,107.3,106.1,106.2,115
20190701|2018-09-25 03:00,25,106.1,106.1,105.6,105.8,73
20190701|2018-09-25 03:30,25,105.95,106,105.85,106,5
20190701|2018-09-25 04:00,25,105.9,105.9,105.75,105.75,4
20190701|2018-09-25 04:30,25,105.85,105.9,105.85,105.85,14
20190701|2018-09-25 05:00,25,105.8,105.9,105.8,105.85,20
20190701|2018-09-25 05:30,25,105.85,105.85,105.7,105.7,12
20190701|2018-09-25 06:00,25,105.65,105.7,105.6,105.7,40
20190701|2018-09-25 06:30,25,105.55,105.65,105.5,105.55,41
20190701|2018-09-25 07:00,25,105.5,105.7,105.25,105.25,80
20190701|2018-09-25 07:30,25,105.2,105.4,104.95,105.4,54
20190701|2018-09-25 08:00,25,105.4,105.45,105.4,105.4,14
20190701|2018-09-25 08:30,25,105.3,105.5,105.2,105.5,26
20190701|2018-09-25 09:00,25,105.4,106.2,105.3,105.95,126
20190701|2018-09-25 09:30,25,105.9,106.2,105.8,106,49
20190701|2018-09-25 10:00,25,106,106,105.75,105.8,20
20190701|2018-09-25 10:30,25,105.95,106.1,105.85,106.1,11
20190701|2018-09-25 11:00,25,106.05,106.05,105.8,105.8,19
20190701|2018-09-25 11:30,25,105.35,105.5,105.35,105.5,7
20190701|2018-09-25 12:00,25,105.55,105.55,105.3,105.35,72
20190701|2018-09-26 03:00,26,105.65,105.8,105.65,105.7,19
20190701|2018-09-26 03:30,26,105.65,105.65,105.55,105.55,5
20190701|2018-09-26 04:00,26,105.5,105.6,105.35,105.55,29
20190701|2018-09-26 04:30,26,105.55,105.55,105.55,105.55,39
20190701|2018-09-26 05:00,26,105.55,105.8,105.55,105.8,17
20190701|2018-09-26 05:30,26,105.65,105.65,105.6,105.6,92
20190701|2018-09-26 06:00,26,105.55,105.55,105.4,105.4,5
20190701|2018-09-26 06:30,26,105.35,105.4,105.35,105.4,2
20190701|2018-09-26 07:00,26,105.05,105.15,104.95,105.15,11
20190701|2018-09-26 07:30,26,105.75,105.75,105.55,105.55,11
20190701|2018-09-26 08:00,26,105.75,105.8,105.75,105.8,3
20190701|2018-09-26 08:30,26,105.75,106.05,105.75,105.8,15
20190701|2018-09-26 09:00,26,105.9,106.4,105.7,106.35,42
20190701|2018-09-26 09:30,26,106.4,106.55,106.2,106.2,54
20190701|2018-09-26 10:00,26,106.5,106.7,106.45,106.65,17
20190701|2018-09-26 10:30,26,106.55,106.8,106.45,106.75,86
20190701|2018-09-26 11:00,26,106.65,106.65,106.3,106.4,26
20190701|2018-09-26 11:30,26,106.4,106.4,106.1,106.25,24
20190701|2018-09-26 12:00,26,106.05,106.1,105.75,105.95,102
20190701|2018-09-27 03:00,27,105.8,105.85,105.65,105.75,9
20190701|2018-09-27 03:30,27,105.65,105.65,105.65,105.65,1
20190701|2018-09-27 04:30,27,105.75,105.75,105.75,105.75,1
20190701|2018-09-27 05:00,27,105.75,105.75,105.75,105.75,1
20190701|2018-09-27 06:30,27,106.2,106.2,106.2,106.2,3
20190701|2018-09-27 07:00,27,105.6,105.6,105.25,105.45,19
20190701|2018-09-27 07:30,27,105.3,105.5,105.1,105.15,50
20190701|2018-09-27 08:00,27,105.25,105.6,105.25,105.6,41
20190701|2018-09-27 08:30,27,105.7,105.95,105.45,105.65,37
20190701|2018-09-27 09:00,27,105.6,107,105.55,107,43
20190701|2018-09-27 09:30,27,107,107.4,106.8,107.25,114
20190701|2018-09-27 10:00,27,107.45,107.45,106.9,106.9,27
20190701|2018-09-27 10:30,27,107.1,107.1,106.95,107,28
20190701|2018-09-27 11:00,27,107,107,106.9,106.9,7
20190701|2018-09-27 11:30,27,107.1,107.4,107.05,107.4,44
20190701|2018-09-27 12:00,27,107.65,107.65,107.3,107.3,23
20190701|2018-09-28 03:00,28,107.35,107.8,107.35,107.8,19
20190701|2018-09-28 03:30,28,107.85,107.9,107.8,107.9,34
20190701|2018-09-28 04:00,28,107.85,108,107.85,108,45
20190701|2018-09-28 04:30,28,108,108.05,107.85,107.85,137
20190701|2018-09-28 05:00,28,107.65,107.65,107.15,107.2,23
20190701|2018-09-28 05:30,28,107.2,107.25,107.2,107.25,37
20190701|2018-09-28 06:00,28,107.3,107.4,107.25,107.4,42
20190701|2018-09-28 06:30,28,107.3,107.65,107.3,107.65,4
20190701|2018-09-28 07:00,28,107.6,107.7,107.1,107.2,91
20190701|2018-09-28 07:30,28,107.2,107.65,106.9,107.65,73
20190701|2018-09-28 08:00,28,107.75,107.75,107.5,107.5,119
20190701|2018-09-28 08:30,28,107.75,109.2,107.75,109.15,321
20190701|2018-09-28 09:00,28,109.2,109.8,109.2,109.55,268
20190701|2018-09-28 09:30,28,109.55,110.6,109.55,110.55,104
20190701|2018-09-28 10:00,28,110.6,111,110.5,110.7,72
20190701|2018-09-28 10:30,28,110.55,111.1,110.55,111.1,103
20190701|2018-09-28 11:00,28,110.95,111.6,110.9,111.3,102
20190701|2018-09-28 11:30,28,111.1,111.4,110.9,111.4,31
20190701|2018-09-28 12:00,28,110.35,110.75,110.3,110.6,252
20190701|2018-10-01 03:00,1,110.2,110.6,110.1,110.5,83
20190701|2018-10-01 03:30,1,110.55,110.65,110.25,110.3,12
20190701|2018-10-01 04:00,1,110.25,110.8,110.25,110.8,15
20190701|2018-10-01 04:30,1,110.8,111,110.8,110.95,22
20190701|2018-10-01 05:00,1,111,111.6,111,111.6,112
20190701|2018-10-01 05:30,1,111.25,111.25,111.25,111.25,5
20190701|2018-10-01 06:00,1,111.2,111.2,111.1,111.15,23
20190701|2018-10-01 06:30,1,110.8,110.9,110.35,110.35,18
20190701|2018-10-01 07:00,1,110.95,111,109.9,110.1,55
20190701|2018-10-01 07:30,1,110.05,110.55,109.65,110.15,52
20190701|2018-10-01 08:00,1,110.05,110.8,109.9,110.75,206
20190701|2018-10-01 08:30,1,111,111.45,110.9,111.25,68
20190701|2018-10-01 09:00,1,111.15,111.15,110.35,110.55,25
20190701|2018-10-01 09:30,1,110.3,110.35,110.2,110.3,6
20190701|2018-10-01 10:00,1,110.3,110.55,110.1,110.5,103
20190701|2018-10-01 10:30,1,110.45,110.45,110.05,110.05,25
20190701|2018-10-01 11:00,1,110.1,110.6,110.05,110.6,24
20190701|2018-10-01 11:30,1,110.6,110.9,110.6,110.85,20
20190701|2018-10-01 12:00,1,110.65,110.65,110.05,110.25,78
20190701|2018-10-02 03:00,2,110.2,110.25,110,110.2,25
20190701|2018-10-02 03:30,2,110.15,110.15,110,110,12
20190701|2018-10-02 04:00,2,109.85,109.85,109.25,109.55,51
20190701|2018-10-02 05:00,2,109.85,110.2,109.85,110.2,9
20190701|2018-10-02 05:30,2,110.3,110.3,110.05,110.15,22
20190701|2018-10-02 06:00,2,110,110.35,109.95,110.35,8
20190701|2018-10-02 06:30,2,110.55,110.55,110.55,110.55,2
20190701|2018-10-02 07:00,2,110.65,112.8,110.65,112.5,305
20190701|2018-10-02 07:30,2,112.45,112.75,112.1,112.35,105
20190701|2018-10-02 08:00,2,112.5,113.65,112.5,113.45,211
20190701|2018-10-02 08:30,2,113.55,113.95,113.2,113.95,78
20190701|2018-10-02 09:00,2,113.95,114.45,113.65,113.8,190
20190701|2018-10-02 09:30,2,113.6,114.45,113.5,114.45,124
20190701|2018-10-02 10:00,2,114.4,115.1,114.25,115.1,101
20190701|2018-10-02 10:30,2,115.15,115.35,115,115.05,87
20190701|2018-10-02 11:00,2,115.2,115.6,114.85,115.25,238
20190701|2018-10-02 11:30,2,115.25,116,115.25,115.85,130
20190701|2018-10-02 12:00,2,115.8,116.15,115.3,116.15,299
20190701|2018-10-03 03:00,3,115.85,116.1,115.5,116.1,46
20190701|2018-10-03 03:30,3,116.3,116.3,116.1,116.2,34
20190701|2018-10-03 04:00,3,115.75,115.75,115.7,115.75,10
20190701|2018-10-03 04:30,3,115.85,116.05,115.85,115.9,30
20190701|2018-10-03 05:00,3,115.85,115.85,115.85,115.85,2
20190701|2018-10-03 05:30,3,116.1,116.2,115.9,116.2,31
20190701|2018-10-03 06:00,3,116.25,116.5,116.2,116.5,25
20190701|2018-10-03 06:30,3,116.35,117.1,116.35,117.05,50
20190701|2018-10-03 07:00,3,117.05,117.85,117.05,117.55,291
20190701|2018-10-03 07:30,3,117.1,118.1,116.95,118,83
20190701|2018-10-03 08:00,3,118.1,118.15,117.7,118,120
20190701|2018-10-03 08:30,3,118.1,118.8,117.4,117.45,374
20190701|2018-10-03 09:00,3,117.5,117.7,117.2,117.5,132
20190701|2018-10-03 09:30,3,117.35,117.4,115.65,116.2,199
20190701|2018-10-03 10:00,3,116.4,116.8,116.25,116.45,70
20190701|2018-10-03 10:30,3,116.55,116.65,116,116.25,83
20190701|2018-10-03 11:00,3,116.2,116.55,115,115.05,121
20190701|2018-10-03 11:30,3,115.1,115.85,114.85,115.65,142
20190701|2018-10-03 12:00,3,115.65,115.75,114.65,114.75,175
20190701|2018-10-04 03:00,4,114.15,114.4,113.8,113.8,77
20190701|2018-10-04 03:30,4,113.9,113.9,113.35,113.35,85
20190701|2018-10-04 04:00,4,113.35,114.15,113.35,114.15,22
20190701|2018-10-04 04:30,4,114.15,114.15,113.9,114.15,7
20190701|2018-10-04 05:00,4,114.3,114.35,114.3,114.35,6
20190701|2018-10-04 05:30,4,114.4,114.45,114.3,114.3,9
20190701|2018-10-04 06:00,4,114.05,114.05,113.25,113.25,63
20190701|2018-10-04 06:30,4,113.15,113.95,113.1,113.95,16
20190701|2018-10-04 07:00,4,114.3,114.95,113.95,114.1,140
20190701|2018-10-04 07:30,4,114.45,116.4,114.45,116.15,103
20190701|2018-10-04 08:00,4,116.05,116.45,115.45,115.45,86
20190701|2018-10-04 08:30,4,115.6,116.2,115.45,116.2,11
20190701|2018-10-04 09:00,4,116,116.35,115.95,116,42
20190701|2018-10-04 09:30,4,116.05,116.65,116.05,116.55,81
20190701|2018-10-04 10:00,4,116.5,116.95,115.95,115.95,107
20190701|2018-10-04 10:30,4,116,116.35,115.85,115.85,40
20190701|2018-10-04 11:00,4,116.1,116.2,115.05,115.15,78
20190701|2018-10-04 11:30,4,115.25,115.9,115.25,115.9,33
20190701|2018-10-04 12:00,4,115.45,115.5,115,115,32
20190701|2018-10-05 03:00,5,115.1,116,115.1,115.6,25
20190701|2018-10-05 03:30,5,115.55,115.55,115.35,115.35,12
20190701|2018-10-05 04:00,5,115.95,115.95,115.95,115.95,5
20190701|2018-10-05 05:00,5,116,116.25,115.95,116.1,8
20190701|2018-10-05 05:30,5,116.05,116.2,116.05,116.2,3
20190701|2018-10-05 06:00,5,116.15,116.25,116.1,116.1,18
20190701|2018-10-05 06:30,5,116,116.25,116,116.25,64
20190701|2018-10-05 07:00,5,116.1,117,116.1,116.65,60
20190701|2018-10-05 07:30,5,116.9,117.05,116.4,117.05,147
20190701|2018-10-05 08:00,5,117.05,117.55,117.05,117.2,222
20190701|2018-10-05 08:30,5,117.05,117.05,116.35,116.35,90
20190701|2018-10-05 09:00,5,116.65,116.65,116.3,116.65,21
20190701|2018-10-05 09:30,5,116.5,116.8,116.05,116.7,105
20190701|2018-10-05 10:00,5,116.85,116.95,116.55,116.65,54
20190701|2018-10-05 10:30,5,116.7,117.05,116.65,116.9,67
20190701|2018-10-05 11:00,5,116.85,117.2,116.8,117,13
20190701|2018-10-05 11:30,5,117.15,117.35,116.95,116.95,40
20190701|2018-10-05 12:00,5,116.8,117.35,116.55,117.35,202
20190701|2018-10-08 03:00,8,119,120.15,118.95,119.5,306
20190701|2018-10-08 03:30,8,119.3,119.3,118.8,119.2,35
20190701|2018-10-08 04:00,8,119.2,119.2,118.95,119.2,7
20190701|2018-10-08 04:30,8,119.3,119.5,119.3,119.5,30
20190701|2018-10-08 05:00,8,119.6,119.6,119.4,119.4,13
20190701|2018-10-08 05:30,8,119.35,119.35,119.35,119.35,1
20190701|2018-10-08 06:00,8,119.45,119.75,119.4,119.75,17
20190701|2018-10-08 06:30,8,119.8,120.35,119.8,120.35,99
20190701|2018-10-08 07:00,8,120.35,120.9,120.05,120.45,303
20190701|2018-10-08 07:30,8,120.35,121.15,120.25,121.1,100
20190701|2018-10-08 08:00,8,120.8,120.95,119.9,120.05,187
20190701|2018-10-08 08:30,8,119.95,120.45,119.95,120.3,27
20190701|2018-10-08 09:00,8,120.2,120.2,119.55,119.85,93
20190701|2018-10-08 09:30,8,119.85,119.85,118.9,119.55,110
20190701|2018-10-08 10:00,8,119.6,119.8,119.1,119.15,54
20190701|2018-10-08 10:30,8,119.25,119.45,119.05,119.3,54
20190701|2018-10-08 11:00,8,119.3,119.75,119.3,119.75,39
20190701|2018-10-08 11:30,8,119.75,119.8,119.6,119.75,163
20190701|2018-10-08 12:00,8,119.85,120.25,119.8,120.2,194
20190701|2018-10-09 03:00,9,120.25,120.6,119.95,119.95,49
20190701|2018-10-09 03:30,9,120,120.35,120,120.15,19
20190701|2018-10-09 04:00,9,120.25,120.4,120.25,120.4,27
20190701|2018-10-09 04:30,9,120.35,120.45,120.35,120.45,13
20190701|2018-10-09 05:00,9,120.45,120.6,120.45,120.6,2
20190701|2018-10-09 05:30,9,120.35,120.35,120.35,120.35,2
20190701|2018-10-09 06:00,9,120.5,120.5,120.05,120.05,71
20190701|2018-10-09 06:30,9,120.05,120.1,119.45,119.45,37
20190701|2018-10-09 07:00,9,119.6,119.95,119.5,119.95,13
20190701|2018-10-09 07:30,9,120.25,120.45,120.15,120.15,24
20190701|2018-10-09 08:00,9,120.1,120.15,119.35,119.5,84
20190701|2018-10-09 08:30,9,119.5,119.6,119.5,119.6,8
20190701|2018-10-09 09:00,9,119.7,120.35,119.7,120.3,58
20190701|2018-10-09 09:30,9,120.4,120.55,120.25,120.5,42
20190701|2018-10-09 10:00,9,120.3,120.4,120.15,120.4,29
20190701|2018-10-09 10:30,9,120.4,120.55,120.4,120.4,26
20190701|2018-10-09 11:00,9,120.5,120.9,120.5,120.9,113
20190701|2018-10-09 11:30,9,120.95,121.15,120.7,120.7,182
20190701|2018-10-09 12:00,9,120.7,121.7,120.65,121.65,497
20190701|2018-10-10 03:00,10,121.85,122.25,121.7,121.7,103
20190701|2018-10-10 03:30,10,121.7,121.8,121.7,121.8,5
20190701|2018-10-10 04:00,10,121.8,121.85,121.75,121.75,10
20190701|2018-10-10 04:30,10,121.9,122.1,121.85,122.1,27
20190701|2018-10-10 05:00,10,122.1,122.25,122.1,122.1,52
20190701|2018-10-10 05:30,10,122.1,122.25,122.05,122.05,24
20190701|2018-10-10 06:00,10,121.95,122.05,121.85,121.95,42
20190701|2018-10-10 06:30,10,121.9,122,121.9,122,33
20190701|2018-10-10 07:00,10,122.15,122.4,121.45,121.5,131
20190701|2018-10-10 07:30,10,121.55,121.55,120.7,121.35,65
20190701|2018-10-10 08:00,10,121.45,121.85,121.35,121.35,61
20190701|2018-10-10 08:30,10,121.5,121.6,119.75,119.8,120
20190701|2018-10-10 09:00,10,119.7,120.1,119.4,119.65,97
20190701|2018-10-10 09:30,10,119.7,120.7,119.7,120.45,51
20190701|2018-10-10 10:00,10,120.5,120.95,120.35,120.95,62
20190701|2018-10-10 10:30,10,120.6,120.9,120.4,120.9,56
20190701|2018-10-10 11:00,10,120.9,121.15,120.9,121,41
20190701|2018-10-10 11:30,10,120.95,121.05,120.85,120.9,83
20190701|2018-10-10 12:00,10,120.9,120.9,120.05,120.15,232
20190701|2018-10-11 03:00,11,120,120,118.65,118.8,64
20190701|2018-10-11 03:30,11,118.4,118.65,118.25,118.35,57
20190701|2018-10-11 04:00,11,118.25,118.45,118.25,118.4,35
20190701|2018-10-11 04:30,11,118.5,118.55,118.5,118.55,9
20190701|2018-10-11 05:00,11,118.35,118.5,118.35,118.5,24
20190701|2018-10-11 05:30,11,118.4,118.6,118.4,118.4,39
20190701|2018-10-11 06:30,11,118.75,118.85,118.75,118.85,5
20190701|2018-10-11 07:00,11,119,119.55,119,119.55,24
20190701|2018-10-11 07:30,11,119.95,120.15,119.45,119.45,19
20190701|2018-10-11 08:00,11,119.75,119.75,119.6,119.6,33
20190701|2018-10-11 08:30,11,119.55,120.1,119.5,120.1,103
20190701|2018-10-11 09:00,11,120.15,121.05,119.95,120.95,82
20190701|2018-10-11 09:30,11,121.1,121.6,121.1,121.3,77
20190701|2018-10-11 10:00,11,121.15,121.35,120.75,120.75,99
20190701|2018-10-11 10:30,11,120.85,121.45,120.85,121.45,63
20190701|2018-10-11 11:00,11,121.5,121.8,121.4,121.7,61
20190701|2018-10-11 11:30,11,121.6,121.6,120.9,121.1,53
20190701|2018-10-11 12:00,11,120.95,121.6,120.85,121.6,182
20190701|2018-10-12 03:00,12,121.85,122.2,121.85,121.85,88
20190701|2018-10-12 03:30,12,121.85,122,121.7,122,10
20190701|2018-10-12 04:00,12,121.95,121.95,121.85,121.85,2
20190701|2018-10-12 04:30,12,121.7,121.8,121.7,121.8,36
20190701|2018-10-12 05:00,12,121.75,121.9,121.75,121.8,46
20190701|2018-10-12 05:30,12,121.7,121.7,121.7,121.7,3
20190701|2018-10-12 06:00,12,121.7,122,121.7,122,16
20190701|2018-10-12 06:30,12,122.05,122.05,121.9,121.95,9
20190701|2018-10-12 07:00,12,122,122.4,121,121.15,257
20190701|2018-10-12 07:30,12,121,122.35,121,122.35,73
20190701|2018-10-12 08:00,12,121.9,122.55,121.9,122.55,21
20190701|2018-10-12 08:30,12,122.6,123.4,122.55,123.4,221
20190701|2018-10-12 09:00,12,123.4,123.45,122.85,123.15,118
20190701|2018-10-12 09:30,12,123.15,123.6,123.15,123.55,42
20190701|2018-10-12 10:00,12,123.5,124,123.45,123.65,150
20190701|2018-10-12 10:30,12,123.7,123.9,123.6,123.85,129
20190701|2018-10-12 11:00,12,123.7,124.35,123.7,124.25,139
20190701|2018-10-12 11:30,12,124.15,124.4,124.15,124.3,101
20190701|2018-10-12 12:00,12,124.4,125,124.35,124.5,293
20190701|2018-10-15 03:00,15,125.25,126.95,125.2,125.7,234
20190701|2018-10-15 03:30,15,125.8,125.95,125.6,125.75,60
20190701|2018-10-15 04:00,15,126.2,126.2,126.2,126.2,1
20190701|2018-10-15 04:30,15,126.35,126.35,126.35,126.35,4
20190701|2018-10-15 05:00,15,126.4,126.55,126.4,126.45,7
20190701|2018-10-15 05:30,15,126.45,126.55,126.3,126.3,50
20190701|2018-10-15 06:00,15,126.1,126.3,126.1,126.25,15
20190701|2018-10-15 06:30,15,126.2,126.2,126.2,126.2,3
20190701|2018-10-15 07:00,15,126.4,126.4,125.75,125.85,63
20190701|2018-10-15 07:30,15,125.55,126.4,125.3,126.25,119
20190701|2018-10-15 08:00,15,126.2,126.5,126.05,126.45,36
20190701|2018-10-15 08:30,15,126.65,126.9,126.2,126.25,204
20190701|2018-10-15 09:00,15,126.25,126.7,125.65,126.7,210
20190701|2018-10-15 09:30,15,126.7,127.55,126.7,127.5,243
20190701|2018-10-15 10:00,15,127.6,127.85,127,127.2,153
20190701|2018-10-15 10:30,15,127.15,127.5,126.9,127.45,202
20190701|2018-10-15 11:00,15,127.4,127.7,127.25,127.65,125
20190701|2018-10-15 11:30,15,127.85,128,127.4,127.55,127
20190701|2018-10-15 12:00,15,127.5,127.75,127.35,127.4,136
20190701|2018-10-16 03:00,16,128.05,128.35,126.5,126.6,228
20190701|2018-10-16 03:30,16,126.25,127.1,126.2,127.1,65
20190701|2018-10-16 04:00,16,126.85,126.85,126.3,126.35,143
20190701|2018-10-16 04:30,16,126.75,126.9,126.75,126.9,2
20190701|2018-10-16 05:00,16,126.8,126.8,126.35,126.35,63
20190701|2018-10-16 05:30,16,126.35,126.35,125.45,125.85,87
20190701|2018-10-16 06:00,16,125.8,126.15,125.8,126.15,59
20190701|2018-10-16 06:30,16,126.25,126.7,126.25,126.7,52
20190701|2018-10-16 07:00,16,127.15,128.35,127.15,128,106
20190701|2018-10-16 07:30,16,127.95,128.05,127.3,127.75,65
20190701|2018-10-16 08:00,16,127.75,128.2,127.7,127.8,120
20190701|2018-10-16 08:30,16,127.75,128.3,126.8,126.85,166
20190701|2018-10-16 09:00,16,127.25,127.45,126.45,126.85,25
20190701|2018-10-16 09:30,16,126.25,127.05,126.1,126.9,90
20190701|2018-10-16 10:00,16,127.05,127.05,126.6,126.85,162
20190701|2018-10-16 10:30,16,126.65,126.8,126.5,126.55,191
20190701|2018-10-16 11:00,16,126.5,127.05,126.5,126.95,216
20190701|2018-10-16 11:30,16,126.9,127,126.75,126.85,179
20190701|2018-10-16 12:00,16,126.9,126.9,125.9,125.9,185
20190701|2018-10-17 03:00,17,125.7,125.9,125.45,125.5,62
20190701|2018-10-17 03:30,17,125.45,125.65,125.45,125.55,20
20190701|2018-10-17 04:00,17,125.6,126.3,125.6,126.3,56
20190701|2018-10-17 04:30,17,126.65,126.85,126.5,126.65,26
20190701|2018-10-17 05:00,17,126.7,126.7,126.7,126.7,3
20190701|2018-10-17 05:30,17,126.85,127,126.65,126.7,10
20190701|2018-10-17 06:00,17,126.6,126.6,126.05,126.3,62
20190701|2018-10-17 06:30,17,126.35,126.85,126.35,126.55,41
20190701|2018-10-17 07:00,17,126.6,126.95,126.15,126.65,134
20190701|2018-10-17 07:30,17,126.65,127.2,126.6,127.05,100
20190701|2018-10-17 08:00,17,127.3,127.75,127.25,127.35,230
20190701|2018-10-17 08:30,17,127.6,129.35,127.45,129.25,614
20190701|2018-10-17 09:00,17,129.3,129.7,128.95,129.6,293
20190701|2018-10-17 09:30,17,129.55,130.15,129.35,129.9,221
20190701|2018-10-17 10:00,17,129.9,130.65,129.7,130.55,524
20190701|2018-10-17 10:30,17,130.55,130.6,129.9,129.95,160
20190701|2018-10-17 11:00,17,130,130.45,130,130.1,292
20190701|2018-10-17 11:30,17,130.15,131.25,130.15,130.85,251
20190701|2018-10-17 12:00,17,130.85,131.3,130.75,130.8,389
20190701|2018-10-18 03:00,18,131.1,132.15,130.7,132.05,115
20190701|2018-10-18 03:30,18,131.9,132.1,131.55,132,58
20190701|2018-10-18 04:00,18,131.8,131.8,131.5,131.5,13
20190701|2018-10-18 04:30,18,131.8,132.2,131.8,132.2,2
20190701|2018-10-18 05:00,18,132.25,132.7,132.2,132.5,104
20190701|2018-10-18 05:30,18,132.45,132.7,132.4,132.4,28
20190701|2018-10-18 06:00,18,132.45,132.45,130.45,130.45,134
20190701|2018-10-18 06:30,18,130.65,131.4,129.45,131.25,167
20190701|2018-10-18 07:00,18,131.4,131.6,130.25,130.25,57
20190701|2018-10-18 07:30,18,130.15,130.95,130.05,130.4,49
20190701|2018-10-18 08:00,18,130.85,130.85,130.7,130.8,41
20190701|2018-10-18 08:30,18,131.35,131.5,130.8,131.05,80
20190701|2018-10-18 09:00,18,131.15,131.6,131,131.45,106
20190701|2018-10-18 09:30,18,131.65,131.8,131.45,131.45,47
20190701|2018-10-18 10:00,18,131.25,131.25,129.9,130.4,202
20190701|2018-10-18 10:30,18,130.35,130.6,130.3,130.3,20
20190701|2018-10-18 11:00,18,130.35,130.75,130.3,130.75,27
20190701|2018-10-18 11:30,18,130.7,131.05,130.7,130.8,68
20190701|2018-10-18 12:00,18,130.75,130.95,130.65,130.65,193
20190701|2018-10-19 03:00,19,130.7,130.7,129.95,130.15,8
20190701|2018-10-19 03:30,19,130.1,130.2,130,130.2,38
20190701|2018-10-19 04:00,19,129.8,130.15,129.8,130,13
20190701|2018-10-19 04:30,19,130.3,130.5,130.3,130.5,16
20190701|2018-10-19 05:00,19,130.5,130.6,130.5,130.6,2
20190701|2018-10-19 06:00,19,130.55,130.55,130.5,130.55,26
20190701|2018-10-19 06:30,19,130.55,131.55,130.55,131.55,22
20190701|2018-10-19 07:00,19,132,134.05,132,133.4,190
20190701|2018-10-19 07:30,19,133.3,133.5,131.15,131.15,192
20190701|2018-10-19 08:00,19,130.95,131.35,129.45,130.25,382
20190701|2018-10-19 08:30,19,130,132.15,130,131.8,72
20190701|2018-10-19 09:00,19,132,132.25,131.3,131.3,50
20190701|2018-10-19 09:30,19,131.45,132,131.2,131.75,80
20190701|2018-10-19 10:00,19,131.5,131.5,130.65,130.7,115
20190701|2018-10-19 10:30,19,130.8,131.15,130.6,130.75,65
20190701|2018-10-19 11:00,19,130.5,130.7,130.05,130.6,133
20190701|2018-10-19 11:30,19,130.55,130.85,130.05,130.85,90
20190701|2018-10-19 12:00,19,130.9,131.4,130.35,130.35,210
20190701|2018-10-22 03:00,22,130.55,130.55,130.2,130.2,31
20190701|2018-10-22 03:30,22,130.1,130.1,129.6,129.95,12
20190701|2018-10-22 04:00,22,130.05,130.1,129.75,129.75,15
20190701|2018-10-22 04:30,22,129.8,129.85,128.75,128.75,108
20190701|2018-10-22 05:00,22,128.7,128.7,128.2,128.4,40
20190701|2018-10-22 05:30,22,128.6,129.2,128.6,129.2,17
20190701|2018-10-22 06:00,22,129.15,129.35,128.95,129.15,17
20190701|2018-10-22 06:30,22,129.25,129.35,129.2,129.2,12
20190701|2018-10-22 07:00,22,129.75,130.25,129.75,129.95,52
20190701|2018-10-22 07:30,22,130.4,130.55,129.45,129.65,69
20190701|2018-10-22 08:00,22,129.95,130.3,129.7,130.05,72
20190701|2018-10-22 08:30,22,130.05,130.25,129.55,130.15,71
20190701|2018-10-22 09:00,22,130.3,130.3,129.75,129.75,104
20190701|2018-10-22 09:30,22,129.55,130,129.4,129.75,122
20190701|2018-10-22 10:00,22,129.85,129.95,128.9,128.9,26
20190701|2018-10-22 10:30,22,129.1,129.35,128.55,128.55,37
20190701|2018-10-22 11:00,22,128.55,129.15,128.35,128.35,102
20190701|2018-10-22 11:30,22,128.45,128.45,127.15,127.15,251
20190701|2018-10-22 12:00,22,127.5,127.9,126.25,126.25,255
20190701|2018-10-23 03:00,23,126.65,126.65,125.15,126.2,52
20190701|2018-10-23 03:30,23,125.95,125.95,125.65,125.65,4
20190701|2018-10-23 04:00,23,125.5,125.8,125.5,125.8,10
20190701|2018-10-23 04:30,23,125.7,125.95,125.7,125.95,16
20190701|2018-10-23 05:00,23,126.2,127,126.2,126.8,14
20190701|2018-10-23 05:30,23,127,127,126.35,126.35,23
20190701|2018-10-23 06:00,23,126.25,126.25,126.15,126.25,12
20190701|2018-10-23 06:30,23,126.9,127.5,126.9,127.5,6
20190701|2018-10-23 07:00,23,127.05,128.05,127,128.05,155
20190701|2018-10-23 07:30,23,128.15,128.4,127.7,127.8,71
20190701|2018-10-23 08:00,23,127.9,127.9,127,127.15,42
20190701|2018-10-23 08:30,23,127.05,127.05,125.95,126.4,152
20190701|2018-10-23 09:00,23,126.4,126.65,126.4,126.5,44
20190701|2018-10-23 09:30,23,126.9,127.95,126.9,127.7,65
20190701|2018-10-23 10:00,23,127.7,129.5,127.6,129.4,150
20190701|2018-10-23 10:30,23,129.45,130.2,129.2,130.1,136
20190701|2018-10-23 11:00,23,130.1,130.1,128.85,128.85,189
20190701|2018-10-23 11:30,23,129.2,129.55,128.75,128.9,81
20190701|2018-10-23 12:00,23,129.15,130,129,130,151
20190701|2018-10-24 03:00,24,129.75,129.9,129.35,129.5,38
20190701|2018-10-24 03:30,24,129,129.15,128.7,129.1,48
20190701|2018-10-24 04:00,24,129.2,129.2,129.2,129.2,1
20190701|2018-10-24 04:30,24,129.3,129.3,128.95,128.95,41
20190701|2018-10-24 05:00,24,129.2,129.2,129.2,129.2,4
20190701|2018-10-24 06:00,24,129.15,129.3,129.15,129.2,50
20190701|2018-10-24 06:30,24,129.4,131.55,129.4,130.85,179
20190701|2018-10-24 07:00,24,130.85,131.5,130.7,131.3,73
20190701|2018-10-24 07:30,24,131.45,132.55,131.45,132.5,150
20190701|2018-10-24 08:00,24,131.95,132.35,131.35,132.35,127
20190701|2018-10-24 08:30,24,132.1,132.8,131.45,131.5,139
20190701|2018-10-24 09:00,24,131.35,132.05,130.3,130.3,160
20190701|2018-10-24 09:30,24,130.25,130.25,129.45,130.2,141
20190701|2018-10-24 10:00,24,130.1,130.45,129.75,130.45,104
20190701|2018-10-24 10:30,24,130.65,130.7,129.95,130.6,92
20190701|2018-10-24 11:00,24,130.75,131,130.3,130.35,64
20190701|2018-10-24 11:30,24,130.3,130.3,129.7,129.8,59
20190701|2018-10-24 12:00,24,129.75,129.75,128.75,129.15,146
20190701|2018-10-25 03:00,25,128.55,128.6,128.1,128.55,62
20190701|2018-10-25 03:30,25,128.9,128.9,128.9,128.9,5
20190701|2018-10-25 04:00,25,129,129,128.85,128.9,4
20190701|2018-10-25 04:30,25,128.75,128.75,128.7,128.7,6
20190701|2018-10-25 05:00,25,129.05,129.7,129.05,129.3,24
20190701|2018-10-25 06:00,25,129.4,129.65,129.35,129.35,10
20190701|2018-10-25 06:30,25,129.7,129.95,129.35,129.35,10
20190701|2018-10-25 07:00,25,129.95,130.7,129.95,130.6,40
20190701|2018-10-25 07:30,25,131,131.25,130.2,131.15,52
20190701|2018-10-25 08:00,25,131.5,131.5,129.15,129.25,108
20190701|2018-10-25 08:30,25,130,130.75,129.6,130.5,53
20190701|2018-10-25 09:00,25,130.75,131.35,130.7,131.05,74
20190701|2018-10-25 09:30,25,131.3,131.7,129.05,129.75,123
20190701|2018-10-25 10:00,25,129.8,129.8,129.2,129.65,44
20190701|2018-10-25 10:30,25,130.25,130.5,129.45,129.5,56
20190701|2018-10-25 11:00,25,129.85,130.4,129.5,129.5,110
20190701|2018-10-25 11:30,25,129.5,130.25,129.45,129.5,106
20190701|2018-10-25 12:00,25,129.65,130.2,129.65,130,75
20190701|2018-10-26 03:00,26,129.8,130.5,129.75,130.3,60
20190701|2018-10-26 03:30,26,130.45,131.05,130.45,131.05,18
20190701|2018-10-26 04:00,26,131.15,131.15,131.1,131.1,2
20190701|2018-10-26 04:30,26,130.8,130.95,130.65,130.65,5
20190701|2018-10-26 05:00,26,130.6,130.85,130.6,130.8,16
20190701|2018-10-26 05:30,26,130.75,130.95,130.75,130.95,14
20190701|2018-10-26 06:00,26,130.9,131.45,130.9,131.1,8
20190701|2018-10-26 06:30,26,131.1,131.15,129.6,129.6,139
20190701|2018-10-26 07:00,26,129.55,130.05,129.45,130.05,268
20190701|2018-10-26 07:30,26,129.9,131.2,129.8,130.75,59
20190701|2018-10-26 08:00,26,131.05,131.35,130.4,130.6,112
20190701|2018-10-26 08:30,26,130.85,131.25,130.65,130.8,117
20190701|2018-10-26 09:00,26,130.85,130.85,129.6,130.05,47
20190701|2018-10-26 09:30,26,130.15,130.15,129.45,129.45,79
20190701|2018-10-26 10:00,26,129.55,130.2,129.25,130.15,68
20190701|2018-10-26 10:30,26,130.1,130.35,129.95,130.35,34
20190701|2018-10-26 11:00,26,130.25,130.6,130,130,74
20190701|2018-10-26 11:30,26,130.05,130.1,129.3,129.3,140
20190701|2018-10-26 12:00,26,128.95,129.15,128,128.55,215
20190701|2018-10-29 04:00,29,128.55,129.35,128.55,129,106
20190701|2018-10-29 04:30,29,129.1,129.2,129.1,129.2,2
20190701|2018-10-29 05:00,29,129.45,129.7,129.25,129.7,10
20190701|2018-10-29 05:30,29,129.85,129.85,129.75,129.75,2
20190701|2018-10-29 06:00,29,129.95,129.95,129.95,129.95,1
20190701|2018-10-29 06:30,29,129.85,130.5,129.85,130.35,37
20190701|2018-10-29 07:00,29,130.35,131.25,130.25,130.95,174
20190701|2018-10-29 07:30,29,131,131.2,129.95,130,63
20190701|2018-10-29 08:00,29,130.1,130.5,129.3,129.5,56
20190701|2018-10-29 08:30,29,129.3,129.75,127.2,127.2,288
20190701|2018-10-29 09:00,29,127.25,127.25,126.65,127.1,103
20190701|2018-10-29 09:30,29,127.2,127.4,127.2,127.3,17
20190701|2018-10-29 10:00,29,127.25,127.4,127.15,127.2,17
20190701|2018-10-29 10:30,29,126.85,126.85,125.5,125.5,57
20190701|2018-10-29 11:00,29,125.5,125.5,124.5,124.5,263
20190701|2018-10-29 11:30,29,124.3,124.3,123.45,123.8,250
20190701|2018-10-29 12:00,29,124.05,124.15,122.7,123.1,240
20190701|2018-10-30 04:00,30,123.65,123.65,123.25,123.25,41
20190701|2018-10-30 04:30,30,123.3,123.5,123.15,123.35,42
20190701|2018-10-30 05:00,30,123.35,123.35,123.15,123.15,5
20190701|2018-10-30 05:30,30,123.45,123.5,123.3,123.5,7
20190701|2018-10-30 06:00,30,123.15,123.15,122.35,122.75,74
20190701|2018-10-30 06:30,30,122.6,123,122.6,123,4
20190701|2018-10-30 07:00,30,123.5,123.95,123.4,123.6,78
20190701|2018-10-30 07:30,30,123.55,123.65,123,123.2,29
20190701|2018-10-30 08:00,30,123.5,123.6,123,123.55,31
20190701|2018-10-30 08:30,30,123.35,123.8,123.3,123.8,79
20190701|2018-10-30 09:00,30,123.9,124.45,123.85,124.2,108
20190701|2018-10-30 09:30,30,124.2,124.2,122.35,123.2,50
20190701|2018-10-30 10:00,30,123.3,123.3,122.2,122.7,160
20190701|2018-10-30 10:30,30,123,123.6,123,123.2,84
20190701|2018-10-30 11:00,30,123.2,123.2,122.5,122.5,42
20190701|2018-10-30 11:30,30,122.3,122.9,122.3,122.35,126
20190701|2018-10-30 12:00,30,122.35,122.35,121,121.25,171
20190701|2018-10-31 04:00,31,121.3,121.45,121.2,121.35,35
20190701|2018-10-31 04:30,31,121.15,121.2,121,121.2,40
20190701|2018-10-31 05:00,31,121.25,121.3,121,121,43
20190701|2018-10-31 05:30,31,121,121.05,121,121.05,3
20190701|2018-10-31 06:00,31,121.2,121.55,121.15,121.55,49
20190701|2018-10-31 06:30,31,121.6,121.6,121.6,121.6,9
20190701|2018-10-31 07:00,31,121.45,121.45,120.2,120.3,47
20190701|2018-10-31 07:30,31,120.2,121.35,120.2,121.15,152
20190701|2018-10-31 08:00,31,121.2,122,121.15,122,46
20190701|2018-10-31 08:30,31,121.75,121.9,121.1,121.45,66
20190701|2018-10-31 09:00,31,121.2,121.35,121,121,12
20190701|2018-10-31 09:30,31,120.85,121.6,120.85,121.45,23
20190701|2018-10-31 10:00,31,121.75,121.75,121.35,121.75,17
20190701|2018-10-31 10:30,31,121.9,122.15,121.5,121.5,22
20190701|2018-10-31 11:00,31,121.45,121.45,120.95,121.3,29
20190701|2018-10-31 11:30,31,121.35,121.5,121.1,121.1,25
20190701|2018-10-31 12:00,31,121.05,121.8,121.05,121.6,267
20190701|2018-11-01 04:00,1,121.85,122.45,121.8,121.95,33
20190701|2018-11-01 04:30,1,122,122.1,121.55,121.6,20
20190701|2018-11-01 05:00,1,121.65,121.65,121.25,121.25,10
20190701|2018-11-01 05:30,1,121.55,121.55,121.55,121.55,1
20190701|2018-11-01 06:00,1,121.55,121.65,121.55,121.65,4
20190701|2018-11-01 06:30,1,121.65,121.85,121.65,121.8,6
20190701|2018-11-01 07:00,1,122.15,123.7,122.15,123.6,229
20190701|2018-11-01 07:30,1,123.25,123.7,123.1,123.45,92
20190701|2018-11-01 08:00,1,123.55,124.5,123.05,124.4,261
20190701|2018-11-01 08:30,1,124.35,124.4,123.85,124.2,167
20190701|2018-11-01 09:00,1,124.25,125.25,123.95,124.75,93
20190701|2018-11-01 09:30,1,124.75,126,124.65,125.55,110
20190701|2018-11-01 10:00,1,125.7,125.7,125,125,39
20190701|2018-11-01 10:30,1,124.35,124.4,123.7,124.4,50
20190701|2018-11-01 11:00,1,124.65,125.05,124.55,125.05,48
20190701|2018-11-01 11:30,1,124.95,125.35,124.75,125.3,84
20190701|2018-11-01 12:00,1,125.4,126.75,125.4,126.65,236
20190701|2018-11-02 04:00,2,127.15,128.25,127.15,127.6,103
20190701|2018-11-02 04:30,2,127.55,127.6,127.4,127.5,26
20190701|2018-11-02 05:00,2,127.3,127.5,127.25,127.5,15
20190701|2018-11-02 05:30,2,127.2,127.2,127.2,127.2,1
20190701|2018-11-02 06:00,2,127.15,127.4,126.9,127.35,44
20190701|2018-11-02 06:30,2,127.4,127.85,127.4,127.85,13
20190701|2018-11-02 07:00,2,127.8,128.25,127.3,128.25,105
20190701|2018-11-02 07:30,2,127.8,128.1,127.05,127.8,53
20190701|2018-11-02 08:00,2,127.9,129.2,127.5,129.1,58
20190701|2018-11-02 08:30,2,129.5,129.55,128.9,129.35,79
20190701|2018-11-02 09:00,2,129.3,129.45,128.95,129.4,82
20190701|2018-11-02 09:30,2,129.4,129.5,129.1,129.3,21
20190701|2018-11-02 10:00,2,129.5,130,129.25,129.25,135
20190701|2018-11-02 10:30,2,129.3,129.45,128.05,128.75,73
20190701|2018-11-02 11:00,2,128.75,128.95,128.2,128.3,34
20190701|2018-11-02 11:30,2,128.35,128.8,128.1,128.1,105
20190701|2018-11-02 12:00,2,128.25,129.1,127.05,128.6,131
20190701|2018-11-05 03:00,5,128.45,128.45,127.5,127.75,93
20190701|2018-11-05 03:30,5,127.55,127.75,127.3,127.65,52
20190701|2018-11-05 04:00,5,127.7,127.9,127.65,127.85,13
20190701|2018-11-05 05:00,5,128.05,128.05,127.5,127.65,41
20190701|2018-11-05 05:30,5,127.7,127.7,127.65,127.7,3
20190701|2018-11-05 06:00,5,127.5,127.5,126.55,127.05,76
20190701|2018-11-05 06:30,5,126.75,127.15,126.6,127,22
20190701|2018-11-05 07:00,5,127.3,127.7,126.9,127.25,87
20190701|2018-11-05 07:30,5,126.95,127.15,126.25,126.45,47
20190701|2018-11-05 08:00,5,126.35,127.3,126.35,127.3,12
20190701|2018-11-05 08:30,5,127.4,127.85,126.9,126.95,60
20190701|2018-11-05 09:00,5,127,127.05,126.7,127.05,81
20190701|2018-11-05 09:30,5,127,127,125.7,125.85,88
20190701|2018-11-05 10:00,5,125.85,126,125.25,125.25,37
20190701|2018-11-05 10:30,5,125.35,125.95,125.25,125.7,31
20190701|2018-11-05 11:00,5,125.8,126.5,125.6,126.4,62
20190701|2018-11-05 11:30,5,126.4,126.55,126,126.2,39
20190701|2018-11-05 12:00,5,126.25,126.75,126,126.15,72
20190701|2018-11-06 03:00,6,125.9,126.8,125.9,126.75,27
20190701|2018-11-06 03:30,6,126.7,126.75,126.65,126.65,6
20190701|2018-11-06 04:00,6,126.6,126.75,126.6,126.75,2
20190701|2018-11-06 04:30,6,126.7,126.7,126.35,126.35,12
20190701|2018-11-06 05:00,6,126.5,126.5,126.4,126.45,4
20190701|2018-11-06 05:30,6,126.15,126.15,125.25,125.45,17
20190701|2018-11-06 06:00,6,125.25,125.9,125,125.6,91
20190701|2018-11-06 06:30,6,125.45,125.65,125.15,125.25,26
20190701|2018-11-06 07:00,6,125.7,125.75,125.25,125.55,58
20190701|2018-11-06 07:30,6,125.65,125.95,125.5,125.95,39
20190701|2018-11-06 08:00,6,126.2,126.35,125.95,126.3,90
20190701|2018-11-06 08:30,6,126.1,126.2,123.7,124.05,169
20190701|2018-11-06 09:00,6,123.8,124.1,123.5,124.1,106
20190701|2018-11-06 09:30,6,124.05,124.15,123.7,123.95,82
20190701|2018-11-06 10:00,6,124.15,124.85,124,124.05,79
20190701|2018-11-06 10:30,6,124,124,123.7,123.7,21
20190701|2018-11-06 11:00,6,123.75,123.9,123.25,123.65,59
20190701|2018-11-06 11:30,6,123.65,124.15,123.6,123.6,88
20190701|2018-11-06 12:00,6,123.55,123.8,123,123.2,105
20190701|2018-11-07 03:00,7,123.85,124.4,123.6,124.05,35
20190701|2018-11-07 03:30,7,124.2,124.3,124.2,124.25,13
20190701|2018-11-07 04:00,7,124.3,124.3,124.05,124.2,9
20190701|2018-11-07 04:30,7,124.1,124.45,124.1,124.4,6
20190701|2018-11-07 05:00,7,124.4,124.4,124.4,124.4,3
20190701|2018-11-07 05:30,7,124.2,124.2,123.75,123.75,11
20190701|2018-11-07 06:00,7,124.2,124.3,123.95,123.95,10
20190701|2018-11-07 06:30,7,124.05,124.2,124.05,124.05,3
20190701|2018-11-07 07:00,7,123.95,124,123.55,123.85,73
20190701|2018-11-07 07:30,7,123.9,124,123.15,123.75,52
20190701|2018-11-07 08:00,7,123.75,124.4,123.65,124.35,19
20190701|2018-11-07 08:30,7,124.45,124.45,123.4,123.4,25
20190701|2018-11-07 09:00,7,124,124.2,123.7,124.05,21
20190701|2018-11-07 09:30,7,124.2,125,124.2,124.8,88
20190701|2018-11-07 10:00,7,124.85,125.05,124.4,124.65,19
20190701|2018-11-07 10:30,7,124.4,124.5,124.2,124.2,40
20190701|2018-11-07 11:00,7,124.4,124.8,124.4,124.8,25
20190701|2018-11-07 11:30,7,124.7,124.7,124.4,124.4,22
20190701|2018-11-07 12:00,7,124.5,125.1,124.5,125,113
20190701|2018-11-08 03:00,8,124.8,124.8,124.5,124.5,9
20190701|2018-11-08 03:30,8,124.35,124.35,124.35,124.35,1
20190701|2018-11-08 04:00,8,124.25,124.25,124.25,124.25,1
20190701|2018-11-08 04:30,8,124.25,124.25,124.25,124.25,1
20190701|2018-11-08 05:00,8,124.05,124.25,124.05,124.25,7
20190701|2018-11-08 05:30,8,124.3,124.45,124.2,124.2,24
20190701|2018-11-08 06:00,8,124.45,124.45,124.3,124.3,7
20190701|2018-11-08 06:30,8,124.45,124.75,124.45,124.75,11
20190701|2018-11-08 07:00,8,124.55,126.6,124.55,125.95,172
20190701|2018-11-08 07:30,8,126.2,126.25,125.2,125.2,59
20190701|2018-11-08 08:00,8,125.55,125.85,125.4,125.45,21
20190701|2018-11-08 08:30,8,126,127.1,126,126.55,41
20190701|2018-11-08 09:00,8,126.15,126.15,125.8,125.8,27
20190701|2018-11-08 09:30,8,126.55,126.9,126.35,126.9,52
20190701|2018-11-08 10:00,8,126.65,126.65,125.65,125.7,85
20190701|2018-11-08 10:30,8,125.8,125.95,125.6,125.8,57
20190701|2018-11-08 11:00,8,125.3,125.35,124.8,125.35,40
20190701|2018-11-08 11:30,8,124.85,125.7,124.85,125.35,34
20190701|2018-11-08 12:00,8,125.4,125.95,125.05,125.6,129
20190701|2018-11-09 03:00,9,125.6,125.6,124.95,125.15,36
20190701|2018-11-09 03:30,9,125.15,125.15,125.15,125.15,1
20190701|2018-11-09 04:00,9,125.35,125.35,124.95,125.05,20
20190701|2018-11-09 04:30,9,125.1,125.1,125.05,125.05,4
20190701|2018-11-09 05:00,9,125,125,124.65,124.9,19
20190701|2018-11-09 06:00,9,125.05,125.05,124.25,124.3,68
20190701|2018-11-09 06:30,9,124.3,125.05,124.25,124.7,89
20190701|2018-11-09 07:00,9,124.75,124.85,124.4,124.85,37
20190701|2018-11-09 07:30,9,124.8,124.8,124.1,124.15,50
20190701|2018-11-09 08:00,9,123.9,124.3,123.7,123.8,86
20190701|2018-11-09 08:30,9,123.65,123.95,123.2,123.35,75
20190701|2018-11-09 09:00,9,123.3,124,123.3,123.45,225
20190701|2018-11-09 09:30,9,123.45,123.8,123.35,123.35,91
20190701|2018-11-09 10:00,9,123.55,123.8,123.35,123.45,153
20190701|2018-11-09 10:30,9,123.4,123.4,123.35,123.35,4
20190701|2018-11-09 11:00,9,123.25,123.35,123.15,123.35,8
20190701|2018-11-09 11:30,9,123.4,123.7,123.4,123.65,15
20190701|2018-11-09 12:00,9,123.45,123.55,123,123.3,93
20190701|2018-11-12 03:00,12,123.5,123.5,122.3,122.35,37
20190701|2018-11-12 03:30,12,122.8,122.9,122.7,122.9,6
20190701|2018-11-12 04:00,12,122.75,122.75,122.55,122.55,13
20190701|2018-11-12 04:30,12,122.35,122.35,122.1,122.2,6
20190701|2018-11-12 05:00,12,122.05,122.2,121.95,122.15,15
20190701|2018-11-12 05:30,12,122.15,122.25,121.9,122.05,30
20190701|2018-11-12 06:00,12,122.05,122.6,122.05,122.55,15
20190701|2018-11-12 06:30,12,122.65,122.85,122.65,122.7,10
20190701|2018-11-12 07:00,12,122.55,122.65,121.55,121.7,78
20190701|2018-11-12 07:30,12,121.6,121.6,120.55,120.8,202
20190701|2018-11-12 08:00,12,120.65,121.05,120.65,120.75,36
20190701|2018-11-12 08:30,12,120.8,120.8,119.95,120,82
20190701|2018-11-12 09:00,12,119.95,120.15,119.75,120.05,59
20190701|2018-11-12 09:30,12,120.05,120.35,119.95,120.35,59
20190701|2018-11-12 10:00,12,120.35,120.5,120,120.35,54
20190701|2018-11-12 10:30,12,120.15,120.3,119.85,119.85,20
20190701|2018-11-12 11:00,12,119.65,119.95,119.35,119.9,76
20190701|2018-11-12 11:30,12,119.85,119.85,119.25,119.25,28
20190701|2018-11-12 12:00,12,119.45,119.9,119.1,119.45,235
20190701|2018-11-13 03:00,13,119.5,119.6,119.1,119.45,25
20190701|2018-11-13 03:30,13,119.6,119.7,119.4,119.4,9
20190701|2018-11-13 04:00,13,119.25,119.35,119.25,119.25,6
20190701|2018-11-13 04:30,13,119.05,119.05,118.9,118.95,35
20190701|2018-11-13 05:00,13,119.05,119.05,118.95,118.95,2
20190701|2018-11-13 05:30,13,119.25,119.4,119.2,119.4,9
20190701|2018-11-13 06:00,13,119.35,119.4,119.15,119.35,21
20190701|2018-11-13 06:30,13,119.25,119.25,118.75,118.8,22
20190701|2018-11-13 07:00,13,118.75,119.35,118.65,119.2,128
20190701|2018-11-13 07:30,13,119.25,119.25,118.45,118.7,63
20190701|2018-11-13 08:00,13,118.75,118.95,118.75,118.95,59
20190701|2018-11-13 08:30,13,118.85,118.9,118.25,118.35,180
20190701|2018-11-13 09:00,13,118.05,118.05,117.55,117.8,138
20190701|2018-11-13 09:30,13,117.85,117.95,117.55,117.95,85
20190701|2018-11-13 10:00,13,118.1,118.1,117,117,169
20190701|2018-11-13 10:30,13,117,117.35,116.8,117.3,221
20190701|2018-11-13 11:00,13,117.3,117.95,117.25,117.8,247
20190701|2018-11-13 11:30,13,117.7,117.7,117.15,117.15,141
20190701|2018-11-13 12:00,13,117.15,118.6,117.1,118.35,157
20190701|2018-11-14 03:00,14,118.35,119.15,118.35,118.85,22
20190701|2018-11-14 03:30,14,118.8,118.85,118.6,118.85,47
20190701|2018-11-14 04:00,14,118.65,118.7,118.6,118.65,13
20190701|2018-11-14 04:30,14,118.7,118.7,118.35,118.4,22
20190701|2018-11-14 05:00,14,118.4,118.4,118.1,118.1,18
20190701|2018-11-14 05:30,14,118.35,118.85,118.35,118.7,35
20190701|2018-11-14 06:00,14,118.65,118.75,118.4,118.55,29
20190701|2018-11-14 06:30,14,118.45,118.7,118.3,118.65,67
20190701|2018-11-14 07:00,14,118.7,118.8,117.9,118.6,108
20190701|2018-11-14 07:30,14,118.7,120.25,118.7,119.85,131
20190701|2018-11-14 08:00,14,120.05,121.9,119.75,121.25,190
20190701|2018-11-14 08:30,14,121,121.9,120.75,121.65,82
20190701|2018-11-14 09:00,14,121.5,121.7,121.1,121.45,94
20190701|2018-11-14 09:30,14,121.6,121.6,120.75,121.15,154
20190701|2018-11-14 10:00,14,120.85,121.1,120.75,120.75,21
20190701|2018-11-14 10:30,14,120.75,120.8,120.15,120.25,46
20190701|2018-11-14 11:00,14,120.15,120.65,119.95,120.65,26
20190701|2018-11-14 11:30,14,120.6,120.65,119.95,120.3,23
20190701|2018-11-14 12:00,14,120.25,121.9,120.25,121.8,164
20190701|2018-11-15 03:00,15,121.95,122.1,121.75,122.1,10
20190701|2018-11-15 03:30,15,121.65,121.9,121.6,121.6,18
20190701|2018-11-15 04:00,15,121.25,121.4,121.25,121.4,3
20190701|2018-11-15 05:00,15,121.5,121.6,121.4,121.6,9
20190701|2018-11-15 06:00,15,121.65,121.65,121.55,121.55,6
20190701|2018-11-15 06:30,15,121.7,121.7,121.65,121.65,2
20190701|2018-11-15 07:00,15,121.75,122.6,121.5,122.6,35
20190701|2018-11-15 07:30,15,122.55,122.55,120.7,121.05,47
20190701|2018-11-15 08:00,15,121.1,121.65,120.85,121.55,57
20190701|2018-11-15 08:30,15,121.4,121.45,120.85,120.85,30
20190701|2018-11-15 09:00,15,120.9,121.1,119.6,120.7,105
20190701|2018-11-15 09:30,15,120.45,120.55,119.75,119.75,42
20190701|2018-11-15 10:00,15,119.85,119.85,118.45,119.2,105
20190701|2018-11-15 10:30,15,119.15,119.3,118.9,119.2,35
20190701|2018-11-15 11:00,15,119.1,119.7,118.95,119.7,29
20190701|2018-11-15 11:30,15,119.75,119.75,119.1,119.55,38
20190701|2018-11-15 12:00,15,119.55,120,118.9,118.95,74
20190701|2018-11-16 03:00,16,119.4,119.4,119.15,119.4,10
20190701|2018-11-16 03:30,16,119.35,119.35,119.2,119.2,3
20190701|2018-11-16 04:00,16,119.4,119.4,119.05,119.3,19
20190701|2018-11-16 04:30,16,119.25,119.3,119,119.15,12
20190701|2018-11-16 05:00,16,119.05,119.05,119.05,119.05,1
20190701|2018-11-16 05:30,16,119.55,120.1,119.55,120.1,14
20190701|2018-11-16 06:30,16,120.35,120.35,120.35,120.35,2
20190701|2018-11-16 07:00,16,120.2,120.2,119.7,120,30
20190701|2018-11-16 07:30,16,119.6,119.65,119.55,119.65,13
20190701|2018-11-16 08:00,16,120.3,120.85,120.3,120.85,13
20190701|2018-11-16 08:30,16,120.95,120.95,120.4,120.4,57
20190701|2018-11-16 09:00,16,120.5,120.55,120.2,120.55,6
20190701|2018-11-16 09:30,16,120.8,120.8,119.8,120.5,23
20190701|2018-11-16 10:00,16,120.6,120.75,120.35,120.45,21
20190701|2018-11-16 10:30,16,120.35,120.35,119.9,120.2,26
20190701|2018-11-16 11:00,16,120.1,120.6,120.1,120.6,48
20190701|2018-11-16 11:30,16,120.55,121.65,120.55,121.45,130
20190701|2018-11-16 12:00,16,121.45,122,121.45,121.65,134
20190701|2018-11-19 03:00,19,121.35,121.7,121.3,121.55,20
20190701|2018-11-19 03:30,19,121.35,121.5,121.35,121.5,8
20190701|2018-11-19 04:00,19,121.65,121.65,121.65,121.65,1
20190701|2018-11-19 05:00,19,121.6,122.25,121.05,122.2,72
20190701|2018-11-19 05:30,19,122.3,122.3,121.35,121.35,10
20190701|2018-11-19 06:00,19,121.25,121.35,120.45,120.75,76
20190701|2018-11-19 06:30,19,120.65,120.7,120.25,120.7,55
20190701|2018-11-19 07:00,19,120.85,121.75,120.75,121.75,44
20190701|2018-11-19 07:30,19,121.75,121.75,121.05,121.1,22
20190701|2018-11-19 08:00,19,120.7,120.8,120.4,120.8,23
20190701|2018-11-19 08:30,19,120.8,120.8,118.8,119.2,111
20190701|2018-11-19 09:00,19,119,119.65,118.8,119.3,32
20190701|2018-11-19 09:30,19,119.25,119.95,119.15,119.65,60
20190701|2018-11-19 10:00,19,119.9,120.05,119.8,120.05,44
20190701|2018-11-19 10:30,19,120.05,120.05,119.5,119.55,55
20190701|2018-11-19 11:00,19,119.5,119.6,119.25,119.6,84
20190701|2018-11-19 11:30,19,119.55,121.2,119.4,121.2,215
20190701|2018-11-19 12:00,19,120.8,122.1,120.8,121.65,37
20190701|2018-11-20 03:00,20,121.45,121.65,121.15,121.25,79
20190701|2018-11-20 03:30,20,121.15,121.5,121.15,121.35,33
20190701|2018-11-20 04:00,20,121.15,121.7,121.15,121.7,5
20190701|2018-11-20 04:30,20,121.8,121.8,121.8,121.8,2
20190701|2018-11-20 05:30,20,121.5,121.5,120.95,121.15,8
20190701|2018-11-20 06:00,20,121.45,121.75,121.45,121.65,12
20190701|2018-11-20 06:30,20,121.7,121.7,121.2,121.3,8
20190701|2018-11-20 07:00,20,121.65,122.3,121.65,121.8,36
20190701|2018-11-20 07:30,20,122.05,122.05,121,121.15,69
20190701|2018-11-20 08:00,20,121.05,121.25,120.75,121.25,42
20190701|2018-11-20 08:30,20,121.1,121.4,120.85,120.85,33
20190701|2018-11-20 09:00,20,120.7,120.75,119.9,120.35,108
20190701|2018-11-20 09:30,20,120.4,121.5,120.4,121.5,34
20190701|2018-11-20 10:00,20,121.2,121.25,120.75,120.95,122
20190701|2018-11-20 10:30,20,120.9,121.2,120.85,121.15,27
20190701|2018-11-20 11:00,20,121.1,121.3,120.8,121.3,100
20190701|2018-11-20 11:30,20,121.25,121.25,120.9,120.9,28
20190701|2018-11-20 12:00,20,120.85,120.85,120.25,120.45,23
20190701|2018-11-21 03:00,21,120.9,120.9,120.55,120.75,8
20190701|2018-11-21 03:30,21,120.7,120.7,120.7,120.7,2
20190701|2018-11-21 04:00,21,120.65,120.65,120.65,120.65,1
20190701|2018-11-21 05:00,21,120.65,120.85,120.65,120.85,2
20190701|2018-11-21 05:30,21,120.5,120.55,120.5,120.55,2
20190701|2018-11-21 06:00,21,120.3,120.3,119.85,119.85,16
20190701|2018-11-21 06:30,21,119.95,120.2,119.9,119.9,23
20190701|2018-11-21 07:00,21,119.9,120,119.6,119.9,89
20190701|2018-11-21 07:30,21,119.9,119.9,119.4,119.75,28
20190701|2018-11-21 08:00,21,119.8,119.9,119.2,119.2,47
20190701|2018-11-21 08:30,21,119.1,119.2,118.9,119.2,58
20190701|2018-11-21 09:00,21,119.4,119.6,119.4,119.6,10
20190701|2018-11-21 09:30,21,119.3,119.55,119.2,119.55,44
20190701|2018-11-21 10:00,21,119.5,120.15,119.5,120.15,8
20190701|2018-11-21 10:30,21,119.85,120.05,119.75,119.9,43
20190701|2018-11-21 11:00,21,119.7,119.85,119.65,119.7,21
20190701|2018-11-21 11:30,21,119.65,119.65,119.5,119.5,29
20190701|2018-11-21 12:00,21,119.45,119.65,119.2,119.4,73
20190701|2018-11-23 03:00,23,119.2,119.2,118.8,118.9,9
20190701|2018-11-23 03:30,23,118.85,118.85,118.8,118.85,5
20190701|2018-11-23 04:00,23,118.85,118.85,118.8,118.8,7
20190701|2018-11-23 04:30,23,118.65,118.65,118.2,118.3,17
20190701|2018-11-23 05:00,23,118.25,118.3,118.2,118.2,8
20190701|2018-11-23 05:30,23,118.2,118.25,118.2,118.25,3
20190701|2018-11-23 06:00,23,118.75,119,118.75,118.8,5
20190701|2018-11-23 06:30,23,118.55,118.55,118.35,118.35,16
20190701|2018-11-23 07:00,23,118.15,118.15,117.05,117.05,118
20190701|2018-11-23 07:30,23,117.05,117.2,116.8,116.85,177
20190701|2018-11-23 08:00,23,116.75,116.75,115.9,116.1,159
20190701|2018-11-23 08:30,23,116.2,116.75,116,116.7,36
20190701|2018-11-23 09:00,23,116.65,117.45,116.65,117.25,91
20190701|2018-11-23 09:30,23,117.25,117.25,116.85,116.9,74
20190701|2018-11-23 10:00,23,116.75,117.1,116.75,117,50
20190701|2018-11-23 10:30,23,116.9,117,116.85,117,24
20190701|2018-11-23 11:00,23,116.95,117.25,116.8,116.8,36
20190701|2018-11-23 11:30,23,116.8,116.9,116.7,116.9,23
20190701|2018-11-23 12:00,23,116.8,116.85,116.5,116.65,190
20190701|2018-11-26 03:00,26,116.9,116.95,116.35,116.4,45
20190701|2018-11-26 03:30,26,116.65,116.85,116.65,116.85,48
20190701|2018-11-26 04:00,26,117.2,117.2,117,117.05,17
20190701|2018-11-26 04:30,26,116.95,117,116.95,117,2
20190701|2018-11-26 05:00,26,117.1,117.15,117.1,117.1,9
20190701|2018-11-26 05:30,26,117.15,117.2,117.05,117.05,4
20190701|2018-11-26 06:00,26,116.8,117,116.8,116.8,24
20190701|2018-11-26 06:30,26,116.85,117.25,116.8,116.95,35
20190701|2018-11-26 07:00,26,117,117.15,116.7,116.8,24
20190701|2018-11-26 07:30,26,116.65,116.65,115.8,115.8,80
20190701|2018-11-26 08:00,26,115.8,116.2,115.7,116.05,96
20190701|2018-11-26 08:30,26,116.05,116.15,115.9,115.95,27
20190701|2018-11-26 09:00,26,116,116.1,115.65,116.05,84
20190701|2018-11-26 09:30,26,116.05,116.05,115.85,115.85,20
20190701|2018-11-26 10:00,26,115.4,115.8,115.4,115.75,23
20190701|2018-11-26 10:30,26,115.55,116,115.55,115.95,39
20190701|2018-11-26 11:00,26,116,116,115.8,115.8,9
20190701|2018-11-26 11:30,26,115.5,115.85,115.45,115.65,187
20190701|2018-11-26 12:00,26,115.45,116.95,115.4,116.95,108
20190701|2018-11-27 03:00,27,116.3,116.35,116,116,46
20190701|2018-11-27 03:30,27,116.2,116.25,116,116,30
20190701|2018-11-27 04:00,27,116.1,116.1,116.1,116.1,1
20190701|2018-11-27 04:30,27,116.55,116.75,116.55,116.75,10
20190701|2018-11-27 05:30,27,116.85,118.1,116.85,117.9,30
20190701|2018-11-27 06:00,27,117.9,117.9,117.65,117.65,4
20190701|2018-11-27 06:30,27,117.75,118,117.45,117.45,88
20190701|2018-11-27 07:00,27,117.6,117.85,117.25,117.3,79
20190701|2018-11-27 07:30,27,117,117.75,117,117.45,54
20190701|2018-11-27 08:00,27,117.4,119.35,117.4,119,162
20190701|2018-11-27 08:30,27,119,119.15,118.7,118.75,62
20190701|2018-11-27 09:00,27,118.75,118.75,118.5,118.5,8
20190701|2018-11-27 09:30,27,118.75,119.5,118.75,119.5,52
20190701|2018-11-27 10:00,27,119.6,119.75,119.25,119.25,64
20190701|2018-11-27 10:30,27,119.45,119.45,119.05,119.1,30
20190701|2018-11-27 11:00,27,119.05,119.05,118.35,118.35,54
20190701|2018-11-27 11:30,27,118.4,118.45,118.3,118.35,13
20190701|2018-11-27 12:00,27,118.4,118.95,118.4,118.8,161
20190701|2018-11-28 03:00,28,119.05,119.45,118.95,119.15,16
20190701|2018-11-28 03:30,28,118.95,119,118.85,118.95,40
20190701|2018-11-28 04:00,28,118.6,118.6,118.55,118.55,11
20190701|2018-11-28 04:30,28,118.45,118.45,118.45,118.45,1
20190701|2018-11-28 05:00,28,118.8,118.85,118.8,118.85,13
20190701|2018-11-28 05:30,28,118.7,118.7,118.45,118.6,9
20190701|2018-11-28 06:00,28,118.9,118.9,118.6,118.65,42
20190701|2018-11-28 06:30,28,118.7,119.05,118.65,118.95,35
20190701|2018-11-28 07:00,28,118.95,119.25,118.8,118.85,40
20190701|2018-11-28 07:30,28,118.85,118.85,117.8,118.05,20
20190701|2018-11-28 08:00,28,117.65,117.9,117.45,117.85,57
20190701|2018-11-28 08:30,28,117.85,118.1,117,117.1,47
20190701|2018-11-28 09:00,28,117.35,117.7,117.25,117.6,35
20190701|2018-11-28 09:30,28,117.8,118.2,117.8,117.95,17
20190701|2018-11-28 10:00,28,117.95,118,117.55,117.6,82
20190701|2018-11-28 10:30,28,117.6,117.7,117.5,117.55,22
20190701|2018-11-28 11:00,28,117.75,119.1,117.7,118.4,227
20190701|2018-11-28 11:30,28,118.4,118.5,117.95,118.3,100
20190701|2018-11-28 12:00,28,118.25,119.55,118.25,119.25,217
20190701|2018-11-29 03:00,29,119.4,119.4,118.8,119,16
20190701|2018-11-29 03:30,29,118.85,119,118.75,119,35
20190701|2018-11-29 04:00,29,119.05,119.05,118.9,118.9,2
20190701|2018-11-29 04:30,29,118.8,118.85,118.8,118.85,12
20190701|2018-11-29 05:00,29,118.8,118.8,118.5,118.5,6
20190701|2018-11-29 05:30,29,118.45,118.65,118.45,118.6,31
20190701|2018-11-29 06:00,29,118.45,119.15,118.45,119.1,18
20190701|2018-11-29 06:30,29,119.1,119.4,118.9,119.4,17
20190701|2018-11-29 07:00,29,119.25,120.15,118.9,120.15,108
20190701|2018-11-29 07:30,29,120.2,120.55,120,120.2,93
20190701|2018-11-29 08:00,29,120,120,119.4,119.45,36
20190701|2018-11-29 08:30,29,119.55,119.6,118.4,118.65,36
20190701|2018-11-29 09:00,29,118.45,118.65,118.35,118.6,56
20190701|2018-11-29 09:30,29,118.7,118.8,117.95,117.95,28
20190701|2018-11-29 10:00,29,118.1,118.15,117.65,117.95,50
20190701|2018-11-29 10:30,29,117.85,118.05,117.75,117.85,60
20190701|2018-11-29 11:00,29,117.95,118,117.5,117.5,101
20190701|2018-11-29 11:30,29,117.55,117.9,117.45,117.9,41
20190701|2018-11-29 12:00,29,117.85,118.1,117.65,117.7,102
20190701|2018-11-30 03:00,30,117.65,117.65,117.35,117.5,4
20190701|2018-11-30 03:30,30,117.55,117.95,117.55,117.85,7
20190701|2018-11-30 04:30,30,117.45,117.55,117.45,117.55,2
20190701|2018-11-30 05:00,30,117.4,117.75,117.4,117.55,13
20190701|2018-11-30 05:30,30,117.25,117.45,117.2,117.45,41
20190701|2018-11-30 06:00,30,117.6,117.6,117.2,117.2,8
20190701|2018-11-30 06:30,30,117.5,117.95,117.5,117.95,23
20190701|2018-11-30 07:00,30,117.75,117.8,116.5,116.8,155
20190701|2018-11-30 07:30,30,116.65,116.65,115.75,116.05,135
20190701|2018-11-30 08:00,30,115.45,115.65,114.95,115.05,247
20190701|2018-11-30 08:30,30,115.1,115.4,113.8,113.8,439
20190701|2018-11-30 09:00,30,113.8,114,113.5,113.5,457
20190701|2018-11-30 09:30,30,113.45,113.75,113.05,113.45,359
20190701|2018-11-30 10:00,30,113.45,113.7,113.35,113.65,183
20190701|2018-11-30 10:30,30,113.75,114.1,113.65,113.95,26
20190701|2018-11-30 11:00,30,113.7,113.95,113.5,113.5,22
20190701|2018-11-30 11:30,30,113.55,113.55,113.2,113.4,100
20190701|2018-11-30 12:00,30,113.4,113.4,112.85,112.9,358
20190701|2018-12-03 03:00,3,114.15,114.75,114.05,114.6,41
20190701|2018-12-03 03:30,3,114.6,114.65,114.5,114.5,9
20190701|2018-12-03 04:00,3,114.5,114.5,114.3,114.3,6
20190701|2018-12-03 04:30,3,114.2,114.75,114.2,114.75,7
20190701|2018-12-03 05:00,3,114.85,114.85,114.8,114.8,2
20190701|2018-12-03 05:30,3,114.75,114.75,114.75,114.75,2
20190701|2018-12-03 06:00,3,114.55,114.6,114.5,114.55,26
20190701|2018-12-03 06:30,3,114.75,114.75,114.3,114.35,17
20190701|2018-12-03 07:00,3,114.35,115.3,113.8,114.95,118
20190701|2018-12-03 07:30,3,114.95,115.95,114.95,115.6,79
20190701|2018-12-03 08:00,3,115.65,116.3,115.65,115.65,59
20190701|2018-12-03 08:30,3,115.95,116.15,115.65,115.85,39
20190701|2018-12-03 09:00,3,115.6,115.7,114.9,115,72
20190701|2018-12-03 09:30,3,114.95,115.2,114.8,114.95,48
20190701|2018-12-03 10:00,3,114.9,114.9,114.55,114.55,28
20190701|2018-12-03 10:30,3,114.55,114.65,114.1,114.25,75
20190701|2018-12-03 11:00,3,114.15,114.3,114.1,114.15,13
20190701|2018-12-03 11:30,3,114.15,114.15,113.25,113.4,87
20190701|2018-12-03 12:00,3,113.25,113.55,113,113.55,215
20190701|2018-12-04 03:00,4,114,114,113.3,113.7,34
20190701|2018-12-04 03:30,4,113.6,113.7,113.6,113.7,28
20190701|2018-12-04 04:00,4,113.65,113.65,113.3,113.35,28
20190701|2018-12-04 04:30,4,113.3,113.35,113.2,113.2,16
20190701|2018-12-04 05:00,4,113.4,113.45,113.2,113.2,31
20190701|2018-12-04 05:30,4,113.35,113.35,113.1,113.25,20
20190701|2018-12-04 06:00,4,113.35,113.45,113.25,113.25,29
20190701|2018-12-04 06:30,4,113.3,113.4,113.15,113.2,24
20190701|2018-12-04 07:00,4,113.1,113.1,111.65,111.75,230
20190701|2018-12-04 07:30,4,111.8,112.75,111.75,112.75,167
20190701|2018-12-04 08:00,4,112.8,113.35,112.7,113.1,148
20190701|2018-12-04 08:30,4,113.15,114,112.8,113.55,121
20190701|2018-12-04 09:00,4,113.5,113.6,112.7,112.8,61
20190701|2018-12-04 09:30,4,112.85,112.95,112.5,112.5,84
20190701|2018-12-04 10:00,4,112.5,113.4,112.45,113.4,80
20190701|2018-12-04 10:30,4,113.05,113.15,112.85,112.85,40
20190701|2018-12-04 11:00,4,112.8,113,112.45,112.75,80
20190701|2018-12-04 11:30,4,112.7,112.8,112.2,112.3,52
20190701|2018-12-04 12:00,4,112.3,112.7,112.25,112.6,226
20190701|2018-12-05 03:00,5,112.65,112.65,112.3,112.65,24
20190701|2018-12-05 03:30,5,112.55,112.55,112.3,112.3,6
20190701|2018-12-05 04:00,5,112.2,112.3,112.15,112.15,34
20190701|2018-12-05 05:00,5,112.45,112.6,112.45,112.55,37
20190701|2018-12-05 05:30,5,112.75,112.75,112.65,112.75,11
20190701|2018-12-05 06:00,5,112.9,113,112.85,112.95,50
20190701|2018-12-05 06:30,5,112.8,112.95,112.7,112.7,33
20190701|2018-12-05 07:00,5,112.4,112.6,112.15,112.25,71
20190701|2018-12-05 07:30,5,112.05,112.35,111.9,112.35,69
20190701|2018-12-05 08:00,5,112.3,112.3,111.95,112.1,32
20190701|2018-12-05 08:30,5,112.2,112.25,111.85,112,38
20190701|2018-12-05 09:00,5,111.75,111.8,111.3,111.35,28
20190701|2018-12-05 09:30,5,111.25,111.7,111.2,111.7,27
20190701|2018-12-05 10:00,5,111.85,112,111.6,111.75,22
20190701|2018-12-05 10:30,5,111.7,111.7,111.5,111.6,90
20190701|2018-12-05 11:00,5,111.6,111.7,111.5,111.65,20
20190701|2018-12-05 11:30,5,111.5,111.6,111.45,111.55,43
20190701|2018-12-05 12:00,5,111.55,111.6,111.45,111.55,208
20190701|2018-12-06 03:00,6,111.5,111.5,111.25,111.35,125
20190701|2018-12-06 03:30,6,111.3,111.45,111.3,111.35,36
20190701|2018-12-06 04:00,6,111.3,111.3,111.25,111.25,2
20190701|2018-12-06 04:30,6,111.2,111.25,111.15,111.15,11
20190701|2018-12-06 05:00,6,111.15,111.35,111.1,111.2,200
20190701|2018-12-06 05:30,6,111.25,111.3,111.1,111.3,37
20190701|2018-12-06 06:00,6,111.4,111.4,111.25,111.4,7
20190701|2018-12-06 06:30,6,111.45,111.7,110.9,110.9,110
20190701|2018-12-06 07:00,6,111.1,111.1,110.55,110.65,230
20190701|2018-12-06 07:30,6,110.75,110.8,110.25,110.3,34
20190701|2018-12-06 08:00,6,110.4,110.5,110.35,110.35,37
20190701|2018-12-06 08:30,6,110.25,111,110.1,110.8,123
20190701|2018-12-06 09:00,6,110.7,111.15,110.55,110.95,56
20190701|2018-12-06 09:30,6,111,111.1,110.65,111,107
20190701|2018-12-06 10:00,6,111.05,111.05,110.65,110.9,181
20190701|2018-12-06 10:30,6,110.8,110.95,110.8,110.8,56
20190701|2018-12-06 11:00,6,110.9,111.4,110.85,111.1,44
20190701|2018-12-06 11:30,6,111.15,112.35,111.15,112.05,63
20190701|2018-12-06 12:00,6,112,112.45,111.65,112.45,80
20190701|2018-12-06 12:30,6,112.4,112.4,112.4,112.4,4
20190701|2018-12-07 03:00,7,112.75,112.8,112.3,112.4,79
20190701|2018-12-07 03:30,7,112.4,112.55,112.4,112.55,6
20190701|2018-12-07 04:00,7,112.6,112.75,112.5,112.5,8
20190701|2018-12-07 04:30,7,112.5,112.6,112.45,112.55,24
20190701|2018-12-07 05:00,7,112.5,112.5,112.25,112.35,19
20190701|2018-12-07 05:30,7,112.55,112.7,112.55,112.6,21
20190701|2018-12-07 06:00,7,112.55,112.55,112.3,112.3,7
20190701|2018-12-07 06:30,7,112.15,112.35,112.1,112.35,56
20190701|2018-12-07 07:00,7,112.35,112.55,111.75,112.55,77
20190701|2018-12-07 07:30,7,112.5,112.7,111.55,111.55,29
20190701|2018-12-07 08:00,7,111.75,111.75,111.25,111.45,40
20190701|2018-12-07 08:30,7,111.25,112.3,111.25,111.85,78
20190701|2018-12-07 09:00,7,112.05,112.8,111.95,112.15,96
20190701|2018-12-07 09:30,7,112.25,112.25,111.45,111.6,22
20190701|2018-12-07 10:00,7,111.55,111.55,111.4,111.4,18
20190701|2018-12-07 10:30,7,111.25,111.35,111,111,19
20190701|2018-12-07 11:00,7,111,111.2,110.9,111.2,32
20190701|2018-12-07 11:30,7,111,111,110.25,110.35,61
20190701|2018-12-07 12:00,7,110.3,110.4,109.75,109.75,247
20190701|2018-12-10 03:00,10,110.25,110.3,109.9,110.25,42
20190701|2018-12-10 03:30,10,110.3,110.45,110.2,110.35,30
20190701|2018-12-10 04:00,10,110.2,110.25,110.15,110.2,149
20190701|2018-12-10 04:30,10,110.2,110.35,110.1,110.3,221
20190701|2018-12-10 05:00,10,110.2,110.4,110.2,110.3,20
20190701|2018-12-10 05:30,10,110.35,110.35,110,110,7
20190701|2018-12-10 06:00,10,110.4,110.4,110.4,110.4,1
20190701|2018-12-10 06:30,10,110.75,110.8,110.5,110.8,32
20190701|2018-12-10 07:00,10,110.05,110.25,109.75,110.25,59
20190701|2018-12-10 07:30,10,110.6,110.95,110.5,110.55,28
20190701|2018-12-10 08:00,10,110.4,110.75,110.2,110.6,96
20190701|2018-12-10 08:30,10,110.95,111,110.1,110.6,130
20190701|2018-12-10 09:00,10,110.45,110.75,110.45,110.75,45
20190701|2018-12-10 09:30,10,110.75,110.85,110.4,110.4,55
20190701|2018-12-10 10:00,10,110.4,110.4,110.1,110.3,36
20190701|2018-12-10 10:30,10,110.15,110.4,110.15,110.4,30
20190701|2018-12-10 11:00,10,110.4,110.5,110.15,110.3,29
20190701|2018-12-10 11:30,10,110.15,110.3,110.05,110.2,28
20190701|2018-12-10 12:00,10,110.3,111.1,110.2,111.05,134
20190701|2018-12-11 03:00,11,111.15,111.15,110.75,110.8,25
20190701|2018-12-11 03:30,11,110.75,110.75,110.35,110.5,24
20190701|2018-12-11 04:00,11,110.5,110.5,110.5,110.5,3
20190701|2018-12-11 04:30,11,110.65,110.7,110.65,110.7,9
20190701|2018-12-11 05:00,11,110.3,110.3,110.3,110.3,7
20190701|2018-12-11 05:30,11,110.7,110.7,110.7,110.7,4
20190701|2018-12-11 06:00,11,110.65,110.7,110.55,110.7,7
20190701|2018-12-11 06:30,11,110.65,110.7,110.25,110.25,46
20190701|2018-12-11 07:00,11,110.2,110.75,110.15,110.65,47
20190701|2018-12-11 07:30,11,110.55,110.6,110.35,110.5,44
20190701|2018-12-11 08:00,11,110.2,110.2,109.5,109.5,117
20190701|2018-12-11 08:30,11,109.6,109.7,109.2,109.7,75
20190701|2018-12-11 09:00,11,109.8,109.8,109.45,109.45,140
20190701|2018-12-11 09:30,11,109.55,109.55,108.5,108.5,139
20190701|2018-12-11 10:00,11,108.7,109.05,108.65,108.75,25
20190701|2018-12-11 10:30,11,108.75,108.85,108.05,108.2,119
20190701|2018-12-11 11:00,11,108.25,108.55,108.15,108.4,83
20190701|2018-12-11 11:30,11,108.4,108.6,108.35,108.55,40
20190701|2018-12-11 12:00,11,108.55,108.7,108.25,108.4,167
20190701|2018-12-12 03:00,12,108.4,108.9,108.4,108.9,43
20190701|2018-12-12 03:30,12,108.8,109.1,108.8,109.1,19
20190701|2018-12-12 04:00,12,108.8,108.8,108.7,108.7,2
20190701|2018-12-12 04:30,12,108.9,108.9,108.9,108.9,5
20190701|2018-12-12 05:30,12,108.9,109,108.9,108.95,13
20190701|2018-12-12 06:00,12,109,109,108.75,109,27
20190701|2018-12-12 06:30,12,108.85,108.9,108.85,108.9,2
20190701|2018-12-12 07:00,12,108.85,108.95,108.2,108.4,241
20190701|2018-12-12 07:30,12,108.55,108.7,108.35,108.55,73
20190701|2018-12-12 08:00,12,108.5,108.6,108.1,108.2,38
20190701|2018-12-12 08:30,12,108.2,109.45,108.2,109.4,100
20190701|2018-12-12 09:00,12,109.25,109.7,109.25,109.5,56
20190701|2018-12-12 09:30,12,109.25,109.5,108.6,108.8,78
20190701|2018-12-12 10:00,12,108.75,108.9,108.55,108.55,62
20190701|2018-12-12 10:30,12,108.6,108.85,108.45,108.85,93
20190701|2018-12-12 11:00,12,108.75,109.05,108.75,109.05,36
20190701|2018-12-12 11:30,12,109,109.05,108.85,109.05,29
20190701|2018-12-12 12:00,12,108.85,108.95,108.75,108.85,48
20190701|2018-12-13 03:00,13,109.15,109.2,109,109.05,19
20190701|2018-12-13 03:30,13,109.05,109.05,108.6,108.7,51
20190701|2018-12-13 04:00,13,108.55,108.65,108.55,108.6,30
20190701|2018-12-13 04:30,13,108.6,108.6,108.55,108.55,13
20190701|2018-12-13 05:00,13,108.6,108.6,108.35,108.4,30
20190701|2018-12-13 05:30,13,108.45,108.45,108.35,108.35,9
20190701|2018-12-13 06:00,13,108.1,108.35,108.05,108.35,12
20190701|2018-12-13 06:30,13,108.5,108.55,108.35,108.4,13
20190701|2018-12-13 07:00,13,108.45,108.5,108.15,108.5,45
20190701|2018-12-13 07:30,13,108.55,108.6,107.65,107.85,59
20190701|2018-12-13 08:00,13,107.75,107.75,107.6,107.75,34
20190701|2018-12-13 08:30,13,107.85,108.15,107.75,108.1,64
20190701|2018-12-13 09:00,13,107.95,108.35,107.9,108.35,41
20190701|2018-12-13 09:30,13,108.35,110,108.3,109.65,139
20190701|2018-12-13 10:00,13,109.7,110.05,109.45,109.55,199
20190701|2018-12-13 10:30,13,109.6,109.6,109.25,109.35,35
20190701|2018-12-13 11:00,13,109.2,109.2,108.85,109.2,35
20190701|2018-12-13 11:30,13,109.35,109.5,109.15,109.5,23
20190701|2018-12-13 12:00,13,109.5,109.9,109.45,109.9,265
20190701|2018-12-14 03:00,14,109.85,109.85,109.15,109.15,16
20190701|2018-12-14 03:30,14,109.15,109.3,109.15,109.3,57
20190701|2018-12-14 04:00,14,109.35,109.35,109.25,109.25,5
20190701|2018-12-14 04:30,14,109.2,109.55,109.2,109.4,25
20190701|2018-12-14 05:00,14,109.35,109.35,109.35,109.35,2
20190701|2018-12-14 05:30,14,109.1,109.3,108.8,109.3,146
20190701|2018-12-14 06:00,14,109.1,109.25,109.05,109.25,9
20190701|2018-12-14 06:30,14,109.15,109.15,108.9,108.9,4
20190701|2018-12-14 07:00,14,108.85,109.5,108.85,109.3,29
20190701|2018-12-14 07:30,14,109.1,109.1,108.35,108.65,109
20190701|2018-12-14 08:00,14,108.65,108.8,108.35,108.35,62
20190701|2018-12-14 08:30,14,108.25,108.25,108.05,108.25,13
20190701|2018-12-14 09:00,14,108.45,108.45,108,108.15,40
20190701|2018-12-14 09:30,14,108.25,108.45,108.2,108.25,76
20190701|2018-12-14 10:00,14,108.35,108.6,108.35,108.55,46
20190701|2018-12-14 10:30,14,108.45,108.75,108.4,108.45,34
20190701|2018-12-14 11:00,14,108.55,108.55,108.35,108.35,30
20190701|2018-12-14 11:30,14,108.55,108.65,108.3,108.45,33
20190701|2018-12-14 12:00,14,108.45,108.45,108.05,108.05,74
20190701|2018-12-17 03:00,17,108.45,108.5,108.3,108.5,26
20190701|2018-12-17 03:30,17,108.75,108.95,108.7,108.8,75
20190701|2018-12-17 04:00,17,108.75,108.95,108.75,108.95,61
20190701|2018-12-17 04:30,17,109.1,109.15,109,109,43
20190701|2018-12-17 05:00,17,108.95,109.15,108.55,108.6,55
20190701|2018-12-17 05:30,17,108.75,108.75,108.75,108.75,1
20190701|2018-12-17 06:00,17,108.75,108.8,108.75,108.75,3
20190701|2018-12-17 06:30,17,108.4,108.4,108.2,108.2,23
20190701|2018-12-17 07:00,17,108.3,108.3,107.5,107.5,267
20190701|2018-12-17 07:30,17,107.55,107.55,107.2,107.45,167
20190701|2018-12-17 08:00,17,107.2,107.25,106.8,107.2,210
20190701|2018-12-17 08:30,17,107.25,107.25,106.55,106.55,100
20190701|2018-12-17 09:00,17,106.55,106.6,106.1,106.4,173
20190701|2018-12-17 09:30,17,106.35,106.55,106.2,106.3,40
20190701|2018-12-17 10:00,17,106.3,106.5,106.25,106.5,41
20190701|2018-12-17 10:30,17,106.1,106.6,105.95,106.6,63
20190701|2018-12-17 11:00,17,106.4,106.45,106.4,106.45,9
20190701|2018-12-17 11:30,17,106.3,106.35,105.9,105.9,86
20190701|2018-12-17 12:00,17,106.05,106.35,105.95,106.25,55
20190701|2018-12-18 03:00,18,106.75,106.75,106.1,106.2,86
20190701|2018-12-18 03:30,18,106.25,106.5,106.25,106.4,27
20190701|2018-12-18 04:00,18,106.4,106.55,106.4,106.5,25
20190701|2018-12-18 04:30,18,106.4,106.5,106.4,106.5,3
20190701|2018-12-18 05:00,18,106.6,106.6,106.5,106.55,29
20190701|2018-12-18 05:30,18,106.6,106.75,106.6,106.65,94
20190701|2018-12-18 06:00,18,106.55,106.6,106.45,106.55,129
20190701|2018-12-18 06:30,18,106.45,106.5,106.2,106.2,48
20190701|2018-12-18 07:00,18,106.15,106.15,105.7,105.75,94
20190701|2018-12-18 07:30,18,105.9,105.95,105.4,105.85,128
20190701|2018-12-18 08:00,18,105.65,106.6,105.65,106.5,40
20190701|2018-12-18 08:30,18,106.6,106.65,105.9,105.9,53
20190701|2018-12-18 09:00,18,105.85,105.9,105.5,105.7,90
20190701|2018-12-18 09:30,18,105.7,105.7,105.45,105.55,107
20190701|2018-12-18 10:00,18,105.5,105.7,105.5,105.55,65
20190701|2018-12-18 10:30,18,105.45,105.65,105.4,105.6,46
20190701|2018-12-18 11:00,18,105.55,105.7,105.45,105.5,77
20190701|2018-12-18 11:30,18,105.5,105.75,105.45,105.6,77
20190701|2018-12-18 12:00,18,105.6,105.65,105.35,105.4,188
20190701|2018-12-19 03:00,19,105.75,105.75,105.5,105.75,53
20190701|2018-12-19 03:30,19,105.7,105.8,105.65,105.65,82
20190701|2018-12-19 04:00,19,105.65,105.65,105.65,105.65,12
20190701|2018-12-19 04:30,19,105.6,105.65,105.6,105.65,3
20190701|2018-12-19 05:00,19,105.4,105.5,105.4,105.4,21
20190701|2018-12-19 05:30,19,105.45,106,105.45,105.8,72
20190701|2018-12-19 06:00,19,105.85,106,105.85,106,27
20190701|2018-12-19 06:30,19,105.95,105.95,105.4,105.5,15
20190701|2018-12-19 07:00,19,105.35,105.35,104.75,105.25,228
20190701|2018-12-19 07:30,19,105.1,106.1,105.1,106.1,79
20190701|2018-12-19 08:00,19,106.1,106.55,105.9,106.4,27
20190701|2018-12-19 08:30,19,106.25,106.75,105.95,106.7,144
20190701|2018-12-19 09:00,19,106.6,107.85,106.55,107.45,262
20190701|2018-12-19 09:30,19,107.55,107.55,107.05,107.3,69
20190701|2018-12-19 10:00,19,107.3,107.3,106.6,106.8,85
20190701|2018-12-19 10:30,19,106.45,107.1,106.4,106.9,92
20190701|2018-12-19 11:00,19,106.9,106.9,106.55,106.55,44
20190701|2018-12-19 11:30,19,106.45,106.45,106.4,106.4,56
20190701|2018-12-19 12:00,19,106.5,107.05,106.05,107,84
20190701|2018-12-20 03:00,20,107.25,107.25,106.65,106.75,91
20190701|2018-12-20 03:30,20,106.65,107.05,106.6,107,23
20190701|2018-12-20 04:00,20,107.1,107.3,107.1,107.3,81
20190701|2018-12-20 04:30,20,107.3,107.3,107.3,107.3,4
20190701|2018-12-20 05:00,20,107.3,107.3,107.05,107.3,33
20190701|2018-12-20 05:30,20,107.1,107.15,107,107,8
20190701|2018-12-20 06:00,20,107.05,107.45,107.05,107.2,30
20190701|2018-12-20 06:30,20,107.2,107.7,107.1,107.7,4
20190701|2018-12-20 07:00,20,107.75,107.75,107.2,107.7,63
20190701|2018-12-20 07:30,20,107.55,107.75,107.2,107.55,110
20190701|2018-12-20 08:00,20,107.4,108.35,107.4,108.3,122
20190701|2018-12-20 08:30,20,108.3,108.7,107.65,107.75,216
20190701|2018-12-20 09:00,20,107.9,108.15,107.7,108.15,118
20190701|2018-12-20 09:30,20,108.2,108.4,107.4,107.4,178
20190701|2018-12-20 10:00,20,107.45,107.45,107,107.45,101
20190701|2018-12-20 10:30,20,107.3,107.45,107.15,107.35,97
20190701|2018-12-20 11:00,20,107.3,107.7,107.3,107.7,111
20190701|2018-12-20 11:30,20,107.8,107.95,107.7,107.9,58
20190701|2018-12-20 12:00,20,107.95,108.45,107.6,108.3,146
20190701|2018-12-21 03:00,21,108.6,108.65,108.2,108.2,43
20190701|2018-12-21 03:30,21,108.2,108.5,108.2,108.5,17
20190701|2018-12-21 04:00,21,108.3,108.3,108.2,108.2,2
20190701|2018-12-21 04:30,21,108.2,108.2,108.2,108.2,7
20190701|2018-12-21 05:00,21,108.15,108.15,107.85,107.85,26
20190701|2018-12-21 05:30,21,108,108.05,107.85,107.85,16
20190701|2018-12-21 06:00,21,107.7,107.85,107.6,107.6,19
20190701|2018-12-21 06:30,21,107.4,107.6,107.2,107.4,33
20190701|2018-12-21 07:00,21,107.65,107.75,107.5,107.5,36
20190701|2018-12-21 07:30,21,107.35,107.45,106.55,106.55,69
20190701|2018-12-21 08:00,21,106.75,107.1,106.75,106.85,163
20190701|2018-12-21 08:30,21,106.95,107,106.3,106.55,145
20190701|2018-12-21 09:00,21,106.6,106.6,105.85,105.95,114
20190701|2018-12-21 09:30,21,105.9,106,105.6,105.85,68
20190701|2018-12-21 10:00,21,105.65,106.4,105.5,106.25,73
20190701|2018-12-21 10:30,21,106.1,106.2,105.85,105.85,106
20190701|2018-12-21 11:00,21,105.7,105.95,105.7,105.75,63
20190701|2018-12-21 11:30,21,105.75,105.95,105.75,105.9,72
20190701|2018-12-21 12:00,21,105.9,106,105.7,105.7,181
20190701|2018-12-24 03:00,24,105.9,106,105.75,106,22
20190701|2018-12-24 03:30,24,106,106.05,105.85,105.9,33
20190701|2018-12-24 04:30,24,106,106,106,106,2
20190701|2018-12-24 05:30,24,106.15,106.2,106.15,106.2,3
20190701|2018-12-24 06:00,24,106.05,106.2,106.05,106.1,21
20190701|2018-12-24 06:30,24,106.05,106.2,106.05,106.2,38
20190701|2018-12-24 07:00,24,106.2,106.35,105.9,105.9,64
20190701|2018-12-24 07:30,24,106,106.6,106,106.6,21
20190701|2018-12-24 08:00,24,106.6,106.7,106.2,106.25,36
20190701|2018-12-24 08:30,24,106.15,106.55,106.05,106.2,37
20190701|2018-12-24 09:00,24,106.45,106.7,106.2,106.25,54
20190701|2018-12-24 09:30,24,106.3,106.55,106.2,106.5,23
20190701|2018-12-24 10:00,24,106.6,106.6,106.45,106.55,28
20190701|2018-12-24 10:30,24,106.55,106.9,106.55,106.8,14
20190701|2018-12-24 11:00,24,107,108,107,108,34
20190701|2018-12-24 11:30,24,108,108.3,107.9,108.05,23
20190701|2018-12-24 12:00,24,107.95,108,107.95,107.95,10
20190701|2018-12-26 07:00,26,108.15,108.3,106.8,107.25,73
20190701|2018-12-26 07:30,26,107.3,107.3,106.8,106.9,25
20190701|2018-12-26 08:00,26,106.75,106.75,106.4,106.55,22
20190701|2018-12-26 08:30,26,106.75,107.35,106.75,107.2,26
20190701|2018-12-26 09:00,26,107.25,107.85,107.2,107.85,134
20190701|2018-12-26 09:30,26,108,108.55,108,108.2,79
20190701|2018-12-26 10:00,26,108.3,108.9,108.3,108.75,47
20190701|2018-12-26 10:30,26,108.7,109.2,108.7,109.2,158
20190701|2018-12-26 11:00,26,109.35,109.35,108.7,108.9,61
20190701|2018-12-26 11:30,26,108.9,109.55,108.9,109.3,34
20190701|2018-12-26 12:00,26,109.55,109.85,109.3,109.65,107
20190701|2018-12-27 03:00,27,109.55,109.7,109.1,109.7,50
20190701|2018-12-27 03:30,27,109.65,109.65,109.05,109.05,30
20190701|2018-12-27 04:00,27,109.3,109.3,109.3,109.3,5
20190701|2018-12-27 04:30,27,109.3,109.4,109.3,109.4,14
20190701|2018-12-27 05:00,27,109.3,109.4,109.3,109.4,2
20190701|2018-12-27 06:00,27,108.9,108.9,108.85,108.85,2
20190701|2018-12-27 06:30,27,108.95,108.95,108.65,108.65,9
20190701|2018-12-27 07:00,27,108.85,109.15,108.8,109.05,116
20190701|2018-12-27 07:30,27,109,109.2,108.6,109,156
20190701|2018-12-27 08:00,27,109.1,109.15,108.15,108.15,74
20190701|2018-12-27 08:30,27,108.1,108.55,107.9,108.3,98
20190701|2018-12-27 09:00,27,108.4,108.55,107.7,107.8,54
20190701|2018-12-27 09:30,27,107.95,108.35,107.75,107.75,55
20190701|2018-12-27 10:00,27,107.75,108.15,107.75,107.8,47
20190701|2018-12-27 10:30,27,108.1,108.15,107.25,107.55,49
20190701|2018-12-27 11:00,27,107.65,107.95,107.5,107.7,55
20190701|2018-12-27 11:30,27,107.65,107.85,106.95,107.2,133
20190701|2018-12-27 12:00,27,107.05,107.9,107,107.9,112
20190701|2018-12-28 03:00,28,108,108.1,107.9,108.1,59
20190701|2018-12-28 03:30,28,108.1,108.2,108,108.05,45
20190701|2018-12-28 04:00,28,108.15,108.35,108.15,108.35,2
20190701|2018-12-28 04:30,28,108.5,108.5,108.3,108.5,8
20190701|2018-12-28 05:00,28,108.65,108.7,108.65,108.7,9
20190701|2018-12-28 05:30,28,108.5,108.6,108.25,108.25,6
20190701|2018-12-28 06:00,28,108,108.05,108,108.05,5
20190701|2018-12-28 06:30,28,108.2,108.2,107.95,108,5
20190701|2018-12-28 07:00,28,107.8,107.85,107.45,107.55,98
20190701|2018-12-28 07:30,28,107.8,107.8,107.1,107.3,70
20190701|2018-12-28 08:00,28,107.4,107.55,107.3,107.3,23
20190701|2018-12-28 08:30,28,107.4,107.65,107.35,107.35,21
20190701|2018-12-28 09:00,28,107.4,107.6,107.2,107.2,46
20190701|2018-12-28 09:30,28,107.35,107.4,107.05,107.4,54
20190701|2018-12-28 10:00,28,107.35,107.55,107.35,107.45,9
20190701|2018-12-28 10:30,28,107.35,107.5,107.3,107.4,8
20190701|2018-12-28 11:00,28,107.4,107.4,107.2,107.3,16
20190701|2018-12-28 11:30,28,107.2,107.2,106.45,106.7,92
20190701|2018-12-28 12:00,28,106.85,107.4,106.85,106.85,65
20190701|2018-12-31 03:00,31,107.15,107.15,106.6,106.6,33
20190701|2018-12-31 03:30,31,106.5,106.5,106.25,106.25,9
20190701|2018-12-31 04:00,31,106.5,106.5,106.45,106.45,3
20190701|2018-12-31 04:30,31,106.75,106.75,106.75,106.75,3
20190701|2018-12-31 05:30,31,106.85,106.9,106.85,106.9,7
20190701|2018-12-31 06:00,31,106.85,106.85,106.85,106.85,2
20190701|2018-12-31 06:30,31,107.15,107.15,107.1,107.1,4
20190701|2018-12-31 07:00,31,106.55,106.55,106.05,106.15,9
20190701|2018-12-31 07:30,31,106,106,105.3,105.3,137
20190701|2018-12-31 08:00,31,105.7,105.7,105.65,105.65,30
20190701|2018-12-31 08:30,31,105.95,106.15,105.85,105.95,25
20190701|2018-12-31 09:00,31,106.1,106.5,106.1,106.4,34
20190701|2018-12-31 09:30,31,106.3,106.5,106.3,106.4,8
20190701|2018-12-31 10:00,31,106.5,106.65,106.4,106.65,15
20190701|2018-12-31 10:30,31,106.6,106.9,106.6,106.8,42
20190701|2018-12-31 11:00,31,106.95,107.05,106.65,107,16
20190701|2018-12-31 11:30,31,107,107.85,107,107.7,23
20190701|2018-12-31 12:00,31,107.7,107.9,107.45,107.65,162
20190701|2019-01-02 03:00,2,107.35,107.5,107.05,107.25,15
20190701|2019-01-02 03:30,2,107.25,107.25,107.1,107.1,15
20190701|2019-01-02 04:00,2,106.6,106.6,106.6,106.6,1
20190701|2019-01-02 04:30,2,106.55,106.7,106.55,106.7,11
20190701|2019-01-02 05:00,2,106.55,106.7,106.45,106.7,18
20190701|2019-01-02 05:30,2,106.8,106.8,106.8,106.8,5
20190701|2019-01-02 06:00,2,106.9,107.05,106.9,107,8
20190701|2019-01-02 06:30,2,106.85,106.85,106.75,106.85,11
20190701|2019-01-02 07:00,2,106.85,107.25,106.6,107.15,44
20190701|2019-01-02 07:30,2,106.95,107.2,106.75,107,37
20190701|2019-01-02 08:00,2,107.25,107.3,106.05,106.1,106
20190701|2019-01-02 08:30,2,106.2,107.2,106.2,107.2,57
20190701|2019-01-02 09:00,2,107.25,108,107.25,107.65,99
20190701|2019-01-02 09:30,2,107.6,108.05,107.55,108.05,13
20190701|2019-01-02 10:00,2,108.25,108.5,108.15,108.4,56
20190701|2019-01-02 10:30,2,107.95,108,106.85,106.85,52
20190701|2019-01-02 11:00,2,106.8,106.85,106.4,106.7,92
20190701|2019-01-02 11:30,2,106.65,106.7,106.3,106.3,31
20190701|2019-01-02 12:00,2,106.35,106.35,105.35,105.45,189
20190701|2019-01-03 03:00,3,105.6,105.9,105.45,105.9,61
20190701|2019-01-03 03:30,3,106.05,106.05,105.7,105.7,45
20190701|2019-01-03 04:00,3,105.75,105.85,105.5,105.5,24
20190701|2019-01-03 04:30,3,105.8,105.95,105.8,105.95,13
20190701|2019-01-03 05:00,3,106,106.15,106,106.15,15
20190701|2019-01-03 06:00,3,106.1,106.1,106,106,2
20190701|2019-01-03 06:30,3,105.95,105.95,105.95,105.95,2
20190701|2019-01-03 07:00,3,105.9,106.8,105.9,106.75,93
20190701|2019-01-03 07:30,3,106.95,107.2,106.8,106.8,58
20190701|2019-01-03 08:00,3,106.75,107,106.6,106.9,51
20190701|2019-01-03 08:30,3,107.05,107.7,107.05,107.2,95
20190701|2019-01-03 09:00,3,107.15,107.45,106.7,107.35,92
20190701|2019-01-03 09:30,3,107.4,107.75,107.2,107.7,99
20190701|2019-01-03 10:00,3,107.8,107.8,107.45,107.55,42
20190701|2019-01-03 10:30,3,107.65,109,107.65,109,105
20190701|2019-01-03 11:00,3,108.9,108.9,108.1,108.25,67
20190701|2019-01-03 11:30,3,108.2,108.2,107.6,107.6,88
20190701|2019-01-03 12:00,3,107.6,108.1,107.6,107.8,197
20190701|2019-01-04 03:00,4,108.25,108.3,108.05,108.3,36
20190701|2019-01-04 03:30,4,108.3,108.35,108.25,108.35,6
20190701|2019-01-04 04:00,4,108.35,108.55,108.35,108.55,22
20190701|2019-01-04 04:30,4,108.35,108.35,108.35,108.35,1
20190701|2019-01-04 05:00,4,108.15,108.3,108.1,108.1,15
20190701|2019-01-04 05:30,4,108.2,108.35,108.2,108.35,3
20190701|2019-01-04 06:30,4,108.6,108.65,108.55,108.6,6
20190701|2019-01-04 07:00,4,108.3,108.3,107.5,107.7,47
20190701|2019-01-04 07:30,4,107.65,107.7,107.1,107.4,75
20190701|2019-01-04 08:00,4,107.1,107.2,106.85,107.15,35
20190701|2019-01-04 08:30,4,106.65,106.95,106.35,106.9,67
20190701|2019-01-04 09:00,4,106.9,108.2,106.65,108.2,94
20190701|2019-01-04 09:30,4,108,108.05,107.4,108.05,65
20190701|2019-01-04 10:00,4,107.8,107.9,107,107,120
20190701|2019-01-04 10:30,4,107.45,107.55,107.45,107.55,14
20190701|2019-01-04 11:00,4,107.55,107.7,107.4,107.7,39
20190701|2019-01-04 11:30,4,107.65,107.8,107.55,107.7,53
20190701|2019-01-04 12:00,4,107.85,108.1,107.4,107.5,33
20190701|2019-01-07 03:00,7,107.4,108.15,107.4,108.15,35
20190701|2019-01-07 03:30,7,107.9,107.9,107.65,107.65,9
20190701|2019-01-07 04:00,7,107.6,107.6,107.1,107.1,8
20190701|2019-01-07 04:30,7,107.25,107.6,107.25,107.6,7
20190701|2019-01-07 05:00,7,107.5,107.75,107.5,107.6,18
20190701|2019-01-07 05:30,7,107.45,107.45,107.25,107.35,7
20190701|2019-01-07 06:00,7,107.45,108,107.45,108,4
20190701|2019-01-07 06:30,7,107.9,108.15,107.8,108.15,25
20190701|2019-01-07 07:00,7,108.2,108.55,108,108.5,63
20190701|2019-01-07 07:30,7,108.4,109.35,108.4,108.95,49
20190701|2019-01-07 08:00,7,108.85,108.85,108,108.1,55
20190701|2019-01-07 08:30,7,108.2,108.45,107.95,108.45,82
20190701|2019-01-07 09:00,7,108.45,108.45,108.05,108.15,86
20190701|2019-01-07 09:30,7,107.95,107.95,107.25,107.8,118
20190701|2019-01-07 10:00,7,107.75,108.55,107.75,108.55,201
20190701|2019-01-07 10:30,7,108.55,108.75,108.45,108.7,48
20190701|2019-01-07 11:00,7,108.55,108.65,108.45,108.6,59
20190701|2019-01-07 11:30,7,108.5,108.65,108.35,108.35,40
20190701|2019-01-07 12:00,7,108.5,108.65,108.4,108.6,68
20190701|2019-01-08 03:00,8,108.8,109.2,108.7,108.85,128
20190701|2019-01-08 03:30,8,108.7,108.95,108.35,108.7,68
20190701|2019-01-08 04:00,8,108.85,108.95,108.65,108.7,11
20190701|2019-01-08 04:30,8,108.85,108.85,108.85,108.85,1
20190701|2019-01-08 05:00,8,108.85,109.45,108.85,109.45,9
20190701|2019-01-08 05:30,8,109.5,110.2,109.5,109.6,49
20190701|2019-01-08 06:00,8,109.7,109.7,109.55,109.55,37
20190701|2019-01-08 06:30,8,109.7,110.25,109.7,110.05,47
20190701|2019-01-08 07:00,8,110.1,110.45,109.9,110.3,98
20190701|2019-01-08 07:30,8,110.35,111.15,110.2,110.45,225
20190701|2019-01-08 08:00,8,110.6,111.35,110.6,111.15,120
20190701|2019-01-08 08:30,8,111.25,111.7,110.95,110.95,163
20190701|2019-01-08 09:00,8,111.05,111.2,109.9,110.55,138
20190701|2019-01-08 09:30,8,110.55,110.65,110.1,110.45,77
20190701|2019-01-08 10:00,8,110.45,110.85,110.45,110.55,29
20190701|2019-01-08 10:30,8,110.7,110.9,110.1,110.35,338
20190701|2019-01-08 11:00,8,110.4,111.1,110.35,110.9,336
20190701|2019-01-08 11:30,8,110.95,111.25,110.75,111.25,21
20190701|2019-01-08 12:00,8,111.35,111.35,111,111.2,82
20190701|2019-01-09 03:00,9,110.8,111.35,110.75,111.35,48
20190701|2019-01-09 03:30,9,111.5,111.7,111.45,111.45,67
20190701|2019-01-09 04:00,9,111.65,111.85,111.65,111.8,17
20190701|2019-01-09 04:30,9,111.8,111.8,111.8,111.8,10
20190701|2019-01-09 05:00,9,111.7,111.7,111.55,111.65,22
20190701|2019-01-09 05:30,9,111.4,111.45,111.35,111.45,19
20190701|2019-01-09 06:00,9,111.45,111.65,111.45,111.6,14
20190701|2019-01-09 06:30,9,111.8,112.8,111.75,112.6,433
20190701|2019-01-09 07:00,9,112.7,112.7,112.25,112.25,59
20190701|2019-01-09 07:30,9,112.1,112.35,111.45,112.3,109
20190701|2019-01-09 08:00,9,112,112.2,111.7,111.7,18
20190701|2019-01-09 08:30,9,111.75,111.95,111,111.25,118
20190701|2019-01-09 09:00,9,111.2,111.8,111,111,79
20190701|2019-01-09 09:30,9,110.8,111.2,110.5,111.2,60
20190701|2019-01-09 10:00,9,111.35,111.35,111.05,111.35,66
20190701|2019-01-09 10:30,9,111.1,111.3,110.6,110.6,39
20190701|2019-01-09 11:00,9,110.65,111.5,110.65,111.25,119
20190701|2019-01-09 11:30,9,111.25,111.5,111.25,111.45,14
20190701|2019-01-09 12:00,9,111.45,111.45,110.95,111.05,33
20190701|2019-01-10 03:00,10,111.1,111.1,110.7,110.95,18
20190701|2019-01-10 03:30,10,110.85,111.3,110.85,111.3,22
20190701|2019-01-10 04:00,10,111.05,111.3,111.05,111.3,14
20190701|2019-01-10 04:30,10,111.45,111.7,111.4,111.7,148
20190701|2019-01-10 05:00,10,111.95,112.1,111.7,111.7,39
20190701|2019-01-10 05:30,10,111.7,111.8,111.5,111.55,17
20190701|2019-01-10 06:00,10,111.65,111.65,111.65,111.65,2
20190701|2019-01-10 06:30,10,111.75,111.85,111.2,111.2,29
20190701|2019-01-10 07:00,10,111.5,111.7,111.2,111.25,63
20190701|2019-01-10 07:30,10,110.85,110.85,110.45,110.6,38
20190701|2019-01-10 08:00,10,110.55,110.55,109.55,109.85,293
20190701|2019-01-10 08:30,10,109.9,110.1,109.85,110.1,37
20190701|2019-01-10 09:00,10,110.3,110.85,110.3,110.5,34
20190701|2019-01-10 09:30,10,110.65,110.95,110.55,110.75,152
20190701|2019-01-10 10:00,10,110.75,110.75,110.5,110.7,24
20190701|2019-01-10 10:30,10,110.7,110.9,110.6,110.75,16
20190701|2019-01-10 11:00,10,110.4,110.75,110.05,110.5,202
20190701|2019-01-10 11:30,10,110.5,110.5,110.15,110.2,49
20190701|2019-01-10 12:00,10,110.25,110.4,110.15,110.2,128
20190701|2019-01-11 03:00,11,110.5,111.05,110.5,110.8,30
20190701|2019-01-11 03:30,11,110.8,110.8,110.55,110.75,18
20190701|2019-01-11 04:00,11,110.45,110.45,110.45,110.45,1
20190701|2019-01-11 04:30,11,110.7,110.75,110.7,110.75,15
20190701|2019-01-11 05:00,11,110.75,110.95,110.75,110.9,42
20190701|2019-01-11 05:30,11,110.55,110.95,110.55,110.95,6
20190701|2019-01-11 06:00,11,110.9,110.95,110.65,110.65,23
20190701|2019-01-11 06:30,11,110.45,110.65,109.9,109.9,41
20190701|2019-01-11 07:00,11,109.95,110.05,109.4,109.6,79
20190701|2019-01-11 07:30,11,109.6,109.65,109.2,109.25,36
20190701|2019-01-11 08:00,11,109.5,110.35,109.45,109.45,363
20190701|2019-01-11 08:30,11,109.4,109.4,108.95,109.2,28
20190701|2019-01-11 09:00,11,109.3,110.1,109.3,109.8,70
20190701|2019-01-11 09:30,11,109.75,109.8,109.55,109.6,29
20190701|2019-01-11 10:00,11,109.75,109.9,109.6,109.65,27
20190701|2019-01-11 10:30,11,109.75,109.85,109.55,109.55,31
20190701|2019-01-11 11:00,11,109.6,110.2,109.6,110.15,240
20190701|2019-01-11 11:30,11,110.2,110.35,110.15,110.3,84
20190701|2019-01-11 12:00,11,110.2,110.25,110.1,110.1,41
20190701|2019-01-14 03:00,14,109.55,109.75,109.4,109.7,40
20190701|2019-01-14 03:30,14,109.3,109.35,109.15,109.25,25
20190701|2019-01-14 04:00,14,109.25,109.35,109.25,109.35,10
20190701|2019-01-14 05:00,14,109.5,109.5,109.5,109.5,1
20190701|2019-01-14 05:30,14,109.65,109.75,109.65,109.75,8
20190701|2019-01-14 06:00,14,109.2,109.2,109.1,109.15,3
20190701|2019-01-14 06:30,14,109.2,109.3,108.95,108.95,10
20190701|2019-01-14 07:00,14,108.9,108.9,108.3,108.7,186
20190701|2019-01-14 07:30,14,108.45,108.65,108.2,108.45,44
20190701|2019-01-14 08:00,14,108.45,108.45,107.9,108.15,73
20190701|2019-01-14 08:30,14,108.3,108.8,108.05,108.8,108
20190701|2019-01-14 09:00,14,108.55,108.85,108.55,108.8,72
20190701|2019-01-14 09:30,14,108.6,108.85,108.6,108.8,22
20190701|2019-01-14 10:00,14,109,109,108.55,108.7,84
20190701|2019-01-14 10:30,14,108.7,109.05,108.7,109.05,149
20190701|2019-01-14 11:00,14,109.1,109.3,109,109.1,416
20190701|2019-01-14 11:30,14,109.05,109.05,108.9,108.95,34
20190701|2019-01-14 12:00,14,109.1,109.1,108.85,108.85,111
20190701|2019-01-15 03:00,15,109,109,108.7,108.85,32
20190701|2019-01-15 03:30,15,108.7,108.7,108.35,108.35,36
20190701|2019-01-15 04:00,15,108.45,108.45,108.25,108.3,34
20190701|2019-01-15 04:30,15,108.55,108.7,108.5,108.7,47
20190701|2019-01-15 05:00,15,108.7,108.9,108.7,108.9,18
20190701|2019-01-15 05:30,15,108.85,109.1,108.85,109.1,89
20190701|2019-01-15 06:00,15,109.05,109.15,108.6,108.75,20
20190701|2019-01-15 06:30,15,108.85,108.85,108.5,108.55,3
20190701|2019-01-15 07:00,15,108.6,108.6,108.1,108.25,144
20190701|2019-01-15 07:30,15,108.25,108.9,108.15,108.9,48
20190701|2019-01-15 08:00,15,108.8,108.9,108.5,108.55,81
20190701|2019-01-15 08:30,15,108.5,108.7,108.15,108.45,125
20190701|2019-01-15 09:00,15,108.5,108.55,107.95,108.2,136
20190701|2019-01-15 09:30,15,108.15,108.3,107.6,107.65,297
20190701|2019-01-15 10:00,15,107.6,107.6,107,107.05,309
20190701|2019-01-15 10:30,15,107,107.35,106.85,107.35,175
20190701|2019-01-15 11:00,15,107.4,107.5,107.2,107.25,340
20190701|2019-01-15 11:30,15,107.25,107.35,107.2,107.2,63
20190701|2019-01-15 12:00,15,107.2,107.45,106.95,106.95,207
20190701|2019-01-16 03:00,16,106.95,107,106.95,106.95,6
20190701|2019-01-16 03:30,16,106.9,107.25,106.9,107.05,37
20190701|2019-01-16 04:00,16,107.1,107.2,107,107,19
20190701|2019-01-16 04:30,16,107.05,107.05,106.75,106.85,30
20190701|2019-01-16 05:00,16,106.85,106.85,106.65,106.8,24
20190701|2019-01-16 05:30,16,106.95,107.05,106.7,107.05,28
20190701|2019-01-16 06:00,16,106.85,107.15,106.85,107.15,77
20190701|2019-01-16 06:30,16,107.1,107.35,107.1,107.2,32
20190701|2019-01-16 07:00,16,107.1,107.3,106.9,106.9,85
20190701|2019-01-16 07:30,16,107.15,107.7,106.95,107.5,58
20190701|2019-01-16 08:00,16,107.65,107.65,107.35,107.6,21
20190701|2019-01-16 08:30,16,107.6,107.7,107.55,107.7,83
20190701|2019-01-16 09:00,16,107.65,108.2,107.65,108.2,79
20190701|2019-01-16 09:30,16,108.25,108.6,108.1,108.4,34
20190701|2019-01-16 10:00,16,108.3,108.65,108.15,108.45,149
20190701|2019-01-16 10:30,16,108.4,108.8,108.25,108.75,74
20190701|2019-01-16 11:00,16,108.65,108.65,108.2,108.5,34
20190701|2019-01-16 11:30,16,108.5,108.55,108.35,108.35,48
20190701|2019-01-16 12:00,16,108.45,108.75,108.35,108.35,174
20190701|2019-01-17 03:00,17,108.3,108.5,108.2,108.25,47
20190701|2019-01-17 03:30,17,108.5,109.05,108.5,108.85,64
20190701|2019-01-17 04:00,17,108.8,109.15,108.8,109,17
20190701|2019-01-17 04:30,17,109.05,109.05,108.95,108.95,10
20190701|2019-01-17 05:00,17,108.95,108.95,108.5,108.55,85
20190701|2019-01-17 05:30,17,108.65,108.75,108.55,108.55,67
20190701|2019-01-17 06:00,17,108.65,108.7,108.35,108.4,49
20190701|2019-01-17 06:30,17,108.4,108.55,108.2,108.3,35
20190701|2019-01-17 07:00,17,108,108.9,108,108.75,118
20190701|2019-01-17 07:30,17,108.9,109,108.65,109,32
20190701|2019-01-17 08:00,17,109.3,109.35,108.4,108.4,86
20190701|2019-01-17 08:30,17,108.3,108.45,108.15,108.45,55
20190701|2019-01-17 09:00,17,108.4,108.4,108.2,108.35,36
20190701|2019-01-17 09:30,17,107.9,108.1,107.65,108.05,120
20190701|2019-01-17 10:00,17,108.1,108.5,107.9,108.5,99
20190701|2019-01-17 10:30,17,108.45,108.45,108.15,108.15,16
20190701|2019-01-17 11:00,17,108.15,108.35,108.1,108.25,71
20190701|2019-01-17 11:30,17,108.4,108.8,108.35,108.8,125
20190701|2019-01-17 12:00,17,108.55,108.8,108.4,108.55,107
20190701|2019-01-18 03:00,18,108.85,108.85,108.45,108.45,50
20190701|2019-01-18 03:30,18,108.45,109.6,108.45,109.6,140
20190701|2019-01-18 04:00,18,109.6,109.8,109.45,109.45,276
20190701|2019-01-18 04:30,18,109.5,109.65,109.5,109.5,13
20190701|2019-01-18 05:00,18,109.55,109.55,109.45,109.45,15
20190701|2019-01-18 05:30,18,109.45,109.45,109.3,109.35,19
20190701|2019-01-18 06:00,18,109.25,109.4,109.25,109.25,5
20190701|2019-01-18 06:30,18,109.65,110,109.55,109.85,106
20190701|2019-01-18 07:00,18,110.05,110.45,109.7,109.7,187
20190701|2019-01-18 07:30,18,110,110.9,110,110.2,182
20190701|2019-01-18 08:00,18,110.35,110.55,110.1,110.55,57
20190701|2019-01-18 08:30,18,110.75,110.8,110.35,110.65,204
20190701|2019-01-18 09:00,18,110.7,111.8,110.65,111.55,225
20190701|2019-01-18 09:30,18,111.55,111.75,111.35,111.75,49
20190701|2019-01-18 10:00,18,111.75,111.75,110.85,111.25,170
20190701|2019-01-18 10:30,18,111.3,111.45,110.75,110.8,124
20190701|2019-01-18 11:00,18,111.05,111.05,110.65,110.7,61
20190701|2019-01-18 11:30,18,110.65,111.1,110.65,111.05,62
20190701|2019-01-18 12:00,18,111.05,111.25,111,111.1,105
20190701|2019-01-22 03:00,22,110.6,110.7,110.15,110.15,150
20190701|2019-01-22 03:30,22,110.4,110.6,110.4,110.45,24
20190701|2019-01-22 04:00,22,110.5,110.5,110.3,110.35,3
20190701|2019-01-22 04:30,22,110.25,110.25,110.25,110.25,2
20190701|2019-01-22 05:00,22,110.05,110.45,110.05,110.45,18
20190701|2019-01-22 06:00,22,110.4,110.8,110.4,110.7,15
20190701|2019-01-22 06:30,22,110.9,111.3,110.9,111.05,38
20190701|2019-01-22 07:00,22,111.1,111.5,111.05,111.2,94
20190701|2019-01-22 07:30,22,110.95,111.1,110.8,111,22
20190701|2019-01-22 08:00,22,110.9,110.9,110.2,110.2,34
20190701|2019-01-22 08:30,22,110.2,110.25,109.8,110.2,157
20190701|2019-01-22 09:00,22,110.2,110.45,110,110.05,120
20190701|2019-01-22 09:30,22,110.05,110.05,109.55,109.55,113
20190701|2019-01-22 10:00,22,109.55,109.65,109.15,109.3,170
20190701|2019-01-22 10:30,22,109.25,109.35,109.2,109.35,83
20190701|2019-01-22 11:00,22,109.35,109.35,109.25,109.35,29
20190701|2019-01-22 11:30,22,109.35,109.35,109.15,109.2,53
20190701|2019-01-22 12:00,22,109.15,109.15,108.85,109,143
20190701|2019-01-23 03:00,23,109,109.3,108.75,109.2,72
20190701|2019-01-23 03:30,23,109.15,109.2,109.15,109.2,2
20190701|2019-01-23 04:00,23,108.9,108.9,108.7,108.8,34
20190701|2019-01-23 04:30,23,108.9,108.9,108.8,108.8,4
20190701|2019-01-23 05:00,23,108.85,109.45,108.85,109.45,19
20190701|2019-01-23 05:30,23,109.35,109.55,109.35,109.5,11
20190701|2019-01-23 06:00,23,109.3,109.3,109.05,109.2,24
20190701|2019-01-23 06:30,23,109,109,108.8,109,17
20190701|2019-01-23 07:00,23,108.9,109.05,108.3,108.8,190
20190701|2019-01-23 07:30,23,108.9,109.7,108.9,109.45,50
20190701|2019-01-23 08:00,23,109.6,109.8,109.35,109.6,51
20190701|2019-01-23 08:30,23,109.45,109.5,109.2,109.35,154
20190701|2019-01-23 09:00,23,109.35,109.35,108.7,108.7,226
20190701|2019-01-23 09:30,23,108.7,108.7,108.45,108.7,127
20190701|2019-01-23 10:00,23,108.75,109.45,108.75,109.3,152
20190701|2019-01-23 10:30,23,109.4,109.75,109.35,109.45,136
20190701|2019-01-23 11:00,23,109.6,109.65,109.25,109.65,97
20190701|2019-01-23 11:30,23,109.6,109.85,109.55,109.7,66
20190701|2019-01-23 12:00,23,109.6,109.65,109.35,109.55,33
20190701|2019-01-24 03:00,24,109.75,109.8,109.55,109.8,38
20190701|2019-01-24 03:30,24,109.85,109.85,109.75,109.85,5
20190701|2019-01-24 04:00,24,109.7,110.05,109.7,110.05,54
20190701|2019-01-24 04:30,24,110,110,110,110,1
20190701|2019-01-24 05:00,24,109.85,109.85,109.7,109.7,10
20190701|2019-01-24 05:30,24,109.8,109.9,109.75,109.8,24
20190701|2019-01-24 06:00,24,109.75,109.75,109.65,109.65,6
20190701|2019-01-24 06:30,24,109.55,109.55,109.45,109.45,2
20190701|2019-01-24 07:00,24,109.5,109.55,109.3,109.3,55
20190701|2019-01-24 07:30,24,109.45,109.6,109.05,109.45,124
20190701|2019-01-24 08:00,24,109.55,110.3,109.55,109.85,42
20190701|2019-01-24 08:30,24,109.8,109.8,109.6,109.7,156
20190701|2019-01-24 09:00,24,109.65,110.35,109.55,110.3,192
20190701|2019-01-24 09:30,24,110.45,110.7,110.2,110.7,253
20190701|2019-01-24 10:00,24,110.7,111.2,110.7,111.05,414
20190701|2019-01-24 10:30,24,111.05,111.25,110.85,111.05,280
20190701|2019-01-24 11:00,24,110.95,111.3,110.75,111.3,247
20190701|2019-01-24 11:30,24,111.35,111.55,111.3,111.4,92
20190701|2019-01-24 12:00,24,111.35,111.75,111.3,111.75,182
20190701|2019-01-25 03:00,25,111.75,111.85,111.5,111.7,49
20190701|2019-01-25 03:30,25,111.7,111.7,111.45,111.5,78
20190701|2019-01-25 04:00,25,111.5,111.65,111.5,111.65,21
20190701|2019-01-25 04:30,25,111.7,111.75,111.7,111.75,8
20190701|2019-01-25 05:00,25,111.7,111.7,111.5,111.65,26
20190701|2019-01-25 05:30,25,111.5,111.55,111.4,111.4,15
20190701|2019-01-25 06:00,25,111.55,111.6,111.45,111.55,10
20190701|2019-01-25 06:30,25,111.6,111.85,111.6,111.65,110
20190701|2019-01-25 07:00,25,111.65,112.4,111.55,112.35,182
20190701|2019-01-25 07:30,25,112.5,112.85,112.1,112.75,98
20190701|2019-01-25 08:00,25,112.8,112.8,111.95,112.25,128
20190701|2019-01-25 08:30,25,112.35,112.35,111.05,111.5,312
20190701|2019-01-25 09:00,25,111.6,112.35,111.45,112.35,413
20190701|2019-01-25 09:30,25,112.4,112.5,111.95,112.2,229
20190701|2019-01-25 10:00,25,112.35,112.55,112.2,112.3,75
20190701|2019-01-25 10:30,25,112.25,112.45,112,112.3,297
20190701|2019-01-25 11:00,25,112.3,112.8,112.25,112.75,348
20190701|2019-01-25 11:30,25,112.55,112.8,112.55,112.7,28
20190701|2019-01-25 12:00,25,112.7,112.7,112.2,112.25,45
20190701|2019-01-28 03:00,28,111.75,111.75,111.15,111.25,213
20190701|2019-01-28 03:30,28,111.3,111.35,110.9,111,24
20190701|2019-01-28 04:00,28,111.05,111.15,111.05,111.15,5
20190701|2019-01-28 04:30,28,111.05,111.05,110.9,111.05,38
20190701|2019-01-28 05:00,28,110.8,110.95,110.75,110.95,53
20190701|2019-01-28 05:30,28,110.85,110.85,110.35,110.35,24
20190701|2019-01-28 06:00,28,110.1,110.5,110,110.5,12
20190701|2019-01-28 06:30,28,110.45,110.55,110.2,110.5,53
20190701|2019-01-28 07:00,28,110.4,110.8,110.05,110.2,67
20190701|2019-01-28 07:30,28,110.15,110.15,108.9,108.9,302
20190701|2019-01-28 08:00,28,108.9,109.1,108.45,108.45,291
20190701|2019-01-28 08:30,28,108.45,108.9,108.3,108.4,163
20190701|2019-01-28 09:00,28,108.45,108.5,107.95,108,473
20190701|2019-01-28 09:30,28,108.1,108.1,107.6,107.95,283
20190701|2019-01-28 10:00,28,108,108.5,108,108.45,184
20190701|2019-01-28 10:30,28,108.3,108.7,108.15,108.15,95
20190701|2019-01-28 11:00,28,108.25,108.65,108.25,108.55,96
20190701|2019-01-28 11:30,28,108.55,108.75,108.5,108.6,90
20190701|2019-01-28 12:00,28,108.65,108.7,108.15,108.15,74
20190701|2019-01-29 03:00,29,108.85,109.05,108.7,108.9,48
20190701|2019-01-29 03:30,29,108.9,109.15,108.9,109.1,68
20190701|2019-01-29 04:00,29,109.05,109.05,108.9,108.9,25
20190701|2019-01-29 04:30,29,108.85,109.05,108.8,109.05,7
20190701|2019-01-29 05:00,29,109,109,108.85,108.85,22
20190701|2019-01-29 05:30,29,108.85,108.95,108.85,108.9,12
20190701|2019-01-29 06:00,29,108.95,108.95,108.7,108.7,26
20190701|2019-01-29 06:30,29,108.85,109.05,108.85,108.95,131
20190701|2019-01-29 07:00,29,108.6,108.65,108.1,108.1,245
20190701|2019-01-29 07:30,29,108.35,108.75,108.2,108.4,40
20190701|2019-01-29 08:00,29,108.4,108.65,108.4,108.5,133
20190701|2019-01-29 08:30,29,108.45,109,108.45,108.95,185
20190701|2019-01-29 09:00,29,108.7,109.2,108.7,108.75,135
20190701|2019-01-29 09:30,29,108.65,109.05,108.65,109.05,30
20190701|2019-01-29 10:00,29,108.85,108.85,108.4,108.4,42
20190701|2019-01-29 10:30,29,108.6,108.6,108.35,108.5,39
20190701|2019-01-29 11:00,29,108.4,108.65,108.4,108.65,210
20190701|2019-01-29 11:30,29,108.7,108.9,108.65,108.85,32
20190701|2019-01-29 12:00,29,108.85,109.05,108.8,109,161
20190701|2019-01-30 03:00,30,108.65,108.85,108.65,108.85,25
20190701|2019-01-30 03:30,30,108.75,108.8,108.7,108.8,12
20190701|2019-01-30 04:00,30,108.65,108.65,108.65,108.65,1
20190701|2019-01-30 04:30,30,108.7,108.7,108.65,108.65,2
20190701|2019-01-30 05:00,30,108.65,108.95,108.65,108.9,14
20190701|2019-01-30 05:30,30,109,109,108.75,108.75,8
20190701|2019-01-30 06:00,30,108.85,108.85,108.8,108.8,6
20190701|2019-01-30 06:30,30,108.85,109.2,108.85,108.85,41
20190701|2019-01-30 07:00,30,108.6,108.8,108.35,108.5,100
20190701|2019-01-30 07:30,30,108.4,109,108.35,108.85,146
20190701|2019-01-30 08:00,30,108.9,109.2,108.75,108.9,77
20190701|2019-01-30 08:30,30,108.8,108.8,108.6,108.7,140
20190701|2019-01-30 09:00,30,108.7,108.75,108.55,108.7,195
20190701|2019-01-30 09:30,30,108.6,108.75,108.55,108.7,131
20190701|2019-01-30 10:00,30,108.65,108.7,108.05,108.2,294
20190701|2019-01-30 10:30,30,108.15,108.35,108.05,108.15,42
20190701|2019-01-30 11:00,30,108.2,108.25,108.05,108.05,24
20190701|2019-01-30 11:30,30,108.05,108.35,108.05,108.25,26
20190701|2019-01-30 12:00,30,108.1,108.1,108,108,13
20190701|2019-01-31 03:00,31,108.35,108.95,108.35,108.75,17
20190701|2019-01-31 03:30,31,108.65,108.65,108.65,108.65,8
20190701|2019-01-31 04:00,31,108.5,108.6,108.5,108.6,3
20190701|2019-01-31 04:30,31,108.7,108.7,108.65,108.65,13
20190701|2019-01-31 05:00,31,108.95,109.1,108.95,109,93
20190701|2019-01-31 05:30,31,109.05,110.5,109.05,109.85,274
20190701|2019-01-31 06:00,31,109.85,109.9,109.65,109.9,54
20190701|2019-01-31 06:30,31,109.9,109.9,109.5,109.55,59
20190701|2019-01-31 07:00,31,109.65,110.4,109.65,110.4,105
20190701|2019-01-31 07:30,31,110.6,111,110.15,110.45,267
20190701|2019-01-31 08:00,31,110.5,110.75,110.35,110.75,65
20190701|2019-01-31 08:30,31,110.75,110.85,110.45,110.55,152
20190701|2019-01-31 09:00,31,110.6,111.7,110.55,111.7,208
20190701|2019-01-31 09:30,31,111.75,111.95,111.45,111.7,193
20190701|2019-01-31 10:00,31,111.75,111.85,111.05,111.65,157
20190701|2019-01-31 10:30,31,111.7,112.05,111.6,111.85,118
20190701|2019-01-31 11:00,31,111.9,112.05,111.55,111.55,260
20190701|2019-01-31 11:30,31,111.55,112.05,111.55,112.05,318
20190701|2019-01-31 12:00,31,112,112.2,111.7,111.95,337
20190701|2019-02-01 03:00,1,111.75,112.1,111.75,111.8,64
20190701|2019-02-01 03:30,1,111.8,111.85,111.65,111.85,73
20190701|2019-02-01 04:00,1,111.9,112.1,111.9,112.1,30
20190701|2019-02-01 04:30,1,112.15,112.7,112.15,112.55,77
20190701|2019-02-01 05:00,1,112.6,112.85,112.6,112.7,96
20190701|2019-02-01 05:30,1,112.7,112.8,112.15,112.15,88
20190701|2019-02-01 06:00,1,112.25,112.3,112,112,28
20190701|2019-02-01 06:30,1,112.05,112.05,111.35,111.35,57
20190701|2019-02-01 07:00,1,111.4,112.05,111.4,111.8,173
20190701|2019-02-01 07:30,1,111.9,112.1,111.05,111.05,167
20190701|2019-02-01 08:00,1,111,111.2,110.05,110.05,301
20190701|2019-02-01 08:30,1,110.3,110.65,110.3,110.5,176
20190701|2019-02-01 09:00,1,110.4,110.55,110.3,110.45,175
20190701|2019-02-01 09:30,1,110.35,111.1,110.3,111.1,117
20190701|2019-02-01 10:00,1,111.1,111.2,110.85,111.05,85
20190701|2019-02-01 10:30,1,111.1,111.2,110.6,110.7,42
20190701|2019-02-01 11:00,1,110.5,110.65,109.35,109.6,498
20190701|2019-02-01 11:30,1,109.65,109.8,109.5,109.6,67
20190701|2019-02-01 12:00,1,109.7,109.7,109.4,109.65,94
20190701|2019-02-04 03:00,4,109.75,109.9,109.6,109.8,33
20190701|2019-02-04 03:30,4,109.9,110,109.65,110,47
20190701|2019-02-04 04:00,4,110,110.1,109.95,109.95,57
20190701|2019-02-04 04:30,4,110.2,110.2,109.95,109.95,6
20190701|2019-02-04 05:00,4,109.95,109.95,109.6,109.7,37
20190701|2019-02-04 05:30,4,109.55,109.65,109.5,109.5,75
20190701|2019-02-04 06:00,4,109.45,109.5,109.25,109.3,102
20190701|2019-02-04 06:30,4,109.45,109.75,109.45,109.65,14
20190701|2019-02-04 07:00,4,109.7,109.7,109,109.2,57
20190701|2019-02-04 07:30,4,109.05,110.45,109.05,110.25,125
20190701|2019-02-04 08:00,4,110.45,111.3,110.15,111.2,300
20190701|2019-02-04 08:30,4,111.15,111.55,110.9,111.05,263
20190701|2019-02-04 09:00,4,110.95,111.2,110.55,111.15,105
20190701|2019-02-04 09:30,4,111.4,111.95,111.4,111.55,67
20190701|2019-02-04 10:00,4,111.4,111.45,111.2,111.25,27
20190701|2019-02-04 10:30,4,111.35,111.45,110.9,111.05,52
20190701|2019-02-04 11:00,4,111.25,111.5,110.95,111.25,667
20190701|2019-02-04 11:30,4,111.3,111.6,111.25,111.6,396
20190701|2019-02-04 12:00,4,111.55,111.75,111.5,111.75,70
20190701|2019-02-05 03:00,5,111.6,111.8,111.5,111.8,24
20190701|2019-02-05 03:30,5,111.65,111.8,111.5,111.8,72
20190701|2019-02-05 04:00,5,111.9,111.95,111.6,111.6,30
20190701|2019-02-05 04:30,5,111.55,111.6,111.25,111.25,32
20190701|2019-02-05 05:00,5,111.45,111.6,111.25,111.55,67
20190701|2019-02-05 05:30,5,111.2,111.2,111.2,111.2,8
20190701|2019-02-05 06:00,5,111.1,111.25,111,111.25,216
20190701|2019-02-05 06:30,5,111.4,111.55,111.4,111.55,73
20190701|2019-02-05 07:00,5,111.6,111.65,111.05,111.05,35
20190701|2019-02-05 07:30,5,110.95,111.35,110.9,111.35,43
20190701|2019-02-05 08:00,5,111.15,111.15,110.2,110.2,110
20190701|2019-02-05 08:30,5,110.05,110.45,110,110.45,78
20190701|2019-02-05 09:00,5,110.4,110.65,110.3,110.65,45
20190701|2019-02-05 09:30,5,110.7,111.05,110.7,110.9,188
20190701|2019-02-05 10:00,5,110.9,110.9,110.6,110.75,76
20190701|2019-02-05 10:30,5,110.75,110.75,110.25,110.3,27
20190701|2019-02-05 11:00,5,110.35,110.6,110.3,110.6,160
20190701|2019-02-05 11:30,5,110.55,110.75,110.5,110.6,72
20190701|2019-02-05 12:00,5,110.55,110.6,110.35,110.45,154
20190701|2019-02-06 03:00,6,110.55,110.6,110.5,110.6,94
20190701|2019-02-06 03:30,6,110.5,110.8,110.45,110.75,92
20190701|2019-02-06 04:00,6,110.75,110.75,110.55,110.55,11
20190701|2019-02-06 04:30,6,110.75,110.75,110.75,110.75,4
20190701|2019-02-06 05:00,6,110.7,110.7,110.4,110.55,22
20190701|2019-02-06 05:30,6,110.5,110.5,110.35,110.45,18
20190701|2019-02-06 06:00,6,110.35,110.4,110.25,110.25,9
20190701|2019-02-06 06:30,6,110.4,110.45,110.35,110.35,4
20190701|2019-02-06 07:00,6,110.4,110.8,110.3,110.35,125
20190701|2019-02-06 07:30,6,110.25,110.7,110,110.3,206
20190701|2019-02-06 08:00,6,110.25,110.7,110.25,110.7,44
20190701|2019-02-06 08:30,6,110.65,110.75,110.4,110.4,47
20190701|2019-02-06 09:00,6,110.4,110.75,110.35,110.65,50
20190701|2019-02-06 09:30,6,110.65,111.35,110.6,111.35,229
20190701|2019-02-06 10:00,6,111.35,111.45,110.95,111.1,60
20190701|2019-02-06 10:30,6,110.95,110.95,110.75,110.75,105
20190701|2019-02-06 11:00,6,110.8,111.2,110.8,111,63
20190701|2019-02-06 11:30,6,111,111,110.85,110.85,35
20190701|2019-02-06 12:00,6,110.8,110.9,110.8,110.8,41
20190701|2019-02-07 03:00,7,110.75,110.9,110.65,110.65,44
20190701|2019-02-07 03:30,7,110.6,110.7,110.5,110.7,14
20190701|2019-02-07 04:00,7,110.7,110.7,110.35,110.35,20
20190701|2019-02-07 04:30,7,110.55,110.55,110.55,110.55,8
20190701|2019-02-07 05:00,7,110.55,110.55,110.3,110.35,11
20190701|2019-02-07 05:30,7,110.5,110.5,110.25,110.25,19
20190701|2019-02-07 06:00,7,110.3,110.3,110.25,110.25,39
20190701|2019-02-07 06:30,7,110.15,110.2,109.7,109.9,27
20190701|2019-02-07 07:00,7,109.85,110.05,109.75,109.8,40
20190701|2019-02-07 07:30,7,109.7,110.05,109.7,110.05,141
20190701|2019-02-07 08:00,7,109.95,110.1,109.9,110,102
20190701|2019-02-07 08:30,7,110,110,109.15,109.85,233
20190701|2019-02-07 09:00,7,109.85,110.65,109.85,110.5,171
20190701|2019-02-07 09:30,7,110.5,110.5,110.05,110.05,86
20190701|2019-02-07 10:00,7,110.05,110.3,110,110.25,42
20190701|2019-02-07 10:30,7,110.05,110.1,109.85,109.9,108
20190701|2019-02-07 11:00,7,109.9,110.1,109.75,109.95,127
20190701|2019-02-07 11:30,7,109.85,110.05,109.85,110,26
20190701|2019-02-07 12:00,7,110,110.05,109.7,109.7,106
20190701|2019-02-08 03:00,8,109.85,109.85,109.5,109.6,58
20190701|2019-02-08 03:30,8,109.5,109.6,109.4,109.6,3
20190701|2019-02-08 04:00,8,109.55,109.6,109.5,109.6,30
20190701|2019-02-08 04:30,8,109.65,109.65,109.6,109.6,3
20190701|2019-02-08 05:00,8,109.85,109.85,109.85,109.85,10
20190701|2019-02-08 05:30,8,109.65,109.65,109.55,109.55,20
20190701|2019-02-08 06:00,8,109.6,109.6,109.5,109.6,11
20190701|2019-02-08 06:30,8,109.5,109.75,109.45,109.75,50
20190701|2019-02-08 07:00,8,109.7,110.15,109.7,110.15,65
20190701|2019-02-08 07:30,8,110.3,110.35,110.1,110.2,104
20190701|2019-02-08 08:00,8,110.2,110.25,109.8,109.85,66
20190701|2019-02-08 08:30,8,109.6,109.6,109.1,109.1,143
20190701|2019-02-08 09:00,8,109.15,109.5,109.05,109.2,77
20190701|2019-02-08 09:30,8,109.25,109.35,109.1,109.35,109
20190701|2019-02-08 10:00,8,109.25,109.25,108.55,108.6,250
20190701|2019-02-08 10:30,8,108.55,108.6,108.15,108.2,210
20190701|2019-02-08 11:00,8,108.2,108.4,108.2,108.25,281
20190701|2019-02-08 11:30,8,108.25,108.25,107.95,108.05,160
20190701|2019-02-08 12:00,8,108.05,108.25,108,108.1,257
20190701|2019-02-11 03:00,11,108.6,108.6,107.9,108.1,87
20190701|2019-02-11 03:30,11,108,108.15,107.95,108.15,41
20190701|2019-02-11 04:00,11,108,108.05,107.95,107.95,5
20190701|2019-02-11 04:30,11,108,108.15,107.95,108.1,52
20190701|2019-02-11 05:00,11,108.05,108.15,108.05,108.15,4
20190701|2019-02-11 05:30,11,108.2,108.4,108.15,108.35,22
20190701|2019-02-11 06:00,11,108.3,108.3,108.05,108.2,22
20190701|2019-02-11 06:30,11,108.25,108.25,107.85,108,102
20190701|2019-02-11 07:00,11,107.9,107.9,106.95,107,578
20190701|2019-02-11 07:30,11,107,107.65,106.6,107.6,298
20190701|2019-02-11 08:00,11,107.5,107.65,107.05,107.1,136
20190701|2019-02-11 08:30,11,107.05,107.6,107,107.4,124
20190701|2019-02-11 09:00,11,107.35,107.35,106.25,106.4,329
20190701|2019-02-11 09:30,11,106.35,106.35,105.7,105.7,385
20190701|2019-02-11 10:00,11,105.7,106.15,105.65,106,331
20190701|2019-02-11 10:30,11,105.95,106.15,105.8,106.05,150
20190701|2019-02-11 11:00,11,106.25,106.25,106,106.1,171
20190701|2019-02-11 11:30,11,106.1,106.35,106.05,106.1,122
20190701|2019-02-11 12:00,11,106.15,106.15,105.8,105.8,152
20190701|2019-02-12 03:00,12,106,106.3,105.95,106.3,245
20190701|2019-02-12 03:30,12,106.3,106.35,106.1,106.25,56
20190701|2019-02-12 04:00,12,106.15,106.35,106.1,106.15,55
20190701|2019-02-12 04:30,12,106.1,106.25,106.05,106.25,78
20190701|2019-02-12 05:00,12,106.3,106.4,106.2,106.35,38
20190701|2019-02-12 05:30,12,106.35,106.35,106.15,106.15,46
20190701|2019-02-12 06:00,12,106.2,106.45,106.2,106.3,80
20190701|2019-02-12 06:30,12,106.3,106.6,106.3,106.35,53
20190701|2019-02-12 07:00,12,106.45,106.85,106.35,106.6,170
20190701|2019-02-12 07:30,12,106.7,107.05,106.5,106.9,289
20190701|2019-02-12 08:00,12,106.9,107.1,106.7,106.75,500
20190701|2019-02-12 08:30,12,106.75,106.75,106.3,106.45,375
20190701|2019-02-12 09:00,12,106.55,106.55,106.15,106.15,338
20190701|2019-02-12 09:30,12,106.15,106.15,105.8,105.8,192
20190701|2019-02-12 10:00,12,105.8,106.1,105.75,106,253
20190701|2019-02-12 10:30,12,106,106.2,106,106.2,49
20190701|2019-02-12 11:00,12,106.15,106.45,106.15,106.4,241
20190701|2019-02-12 11:30,12,106.4,106.5,106.15,106.5,152
20190701|2019-02-12 12:00,12,106.45,106.5,106.3,106.45,58
20190701|2019-02-13 03:00,13,106.5,106.6,106.35,106.35,134
20190701|2019-02-13 03:30,13,106.25,106.45,106,106.45,64
20190701|2019-02-13 04:00,13,106.35,106.4,106.15,106.2,103
20190701|2019-02-13 04:30,13,106.2,106.25,106.15,106.25,68
20190701|2019-02-13 05:00,13,106.15,106.25,106.1,106.1,43
20190701|2019-02-13 05:30,13,105.95,106.2,105.95,106.2,3
20190701|2019-02-13 06:00,13,106.2,106.2,106.05,106.05,6
20190701|2019-02-13 06:30,13,106.2,106.3,105.8,105.9,92
20190701|2019-02-13 07:00,13,105.75,106,105.7,105.8,131
20190701|2019-02-13 07:30,13,105.7,105.8,105.3,105.5,261
20190701|2019-02-13 08:00,13,105.55,105.6,105.15,105.45,168
20190701|2019-02-13 08:30,13,105.4,105.4,105.2,105.25,86
20190701|2019-02-13 09:00,13,105.2,105.65,105.2,105.35,181
20190701|2019-02-13 09:30,13,105.4,105.65,105.25,105.25,490
20190701|2019-02-13 10:00,13,105.25,105.3,105,105.1,243
20190701|2019-02-13 10:30,13,105.1,105.1,104.8,104.9,335
20190701|2019-02-13 11:00,13,104.9,105.15,104.8,105,258
20190701|2019-02-13 11:30,13,104.95,105,104.7,104.85,267
20190701|2019-02-13 12:00,13,104.85,105,104.8,104.95,142
20190701|2019-02-14 03:00,14,104.9,105.1,104.9,104.95,92
20190701|2019-02-14 03:30,14,105.1,105.25,105.1,105.1,38
20190701|2019-02-14 04:00,14,105.15,105.25,105.05,105.15,77
20190701|2019-02-14 04:30,14,105.1,105.1,104.95,104.95,62
20190701|2019-02-14 05:00,14,104.95,105.2,104.95,105.15,68
20190701|2019-02-14 05:30,14,105.2,105.2,105.1,105.1,72
20190701|2019-02-14 06:00,14,105.05,105.05,104.9,104.9,51
20190701|2019-02-14 06:30,14,104.85,104.85,104.55,104.6,424
20190701|2019-02-14 07:00,14,104.55,104.55,103.95,103.95,337
20190701|2019-02-14 07:30,14,104,104.2,103.75,103.85,286
20190701|2019-02-14 08:00,14,103.9,104.15,103.8,103.85,142
20190701|2019-02-14 08:30,14,103.8,103.8,103.4,103.5,361
20190701|2019-02-14 09:00,14,103.5,103.6,103.4,103.4,143
20190701|2019-02-14 09:30,14,103.4,103.7,103.35,103.4,355
20190701|2019-02-14 10:00,14,103.35,103.4,103.25,103.35,111
20190701|2019-02-14 10:30,14,103.3,103.8,103.3,103.8,285
20190701|2019-02-14 11:00,14,103.85,104.25,103.85,104.1,235
20190701|2019-02-14 11:30,14,104.1,104.15,103.8,103.9,73
20190701|2019-02-14 12:00,14,103.9,103.95,103.6,103.65,80
20190701|2019-02-15 03:00,15,104.05,104.1,103.85,104.1,207
20190701|2019-02-15 03:30,15,104.2,104.3,104.15,104.3,72
20190701|2019-02-15 04:00,15,104.35,104.8,104.35,104.8,229
20190701|2019-02-15 04:30,15,104.7,104.95,104.65,104.75,60
20190701|2019-02-15 05:00,15,104.9,104.95,104.7,104.7,53
20190701|2019-02-15 05:30,15,104.7,104.8,104.7,104.8,31
20190701|2019-02-15 06:00,15,104.75,104.9,104.7,104.8,49
20190701|2019-02-15 06:30,15,104.8,104.8,104.35,104.45,126
20190701|2019-02-15 07:00,15,104.5,104.9,104.5,104.8,233
20190701|2019-02-15 07:30,15,104.9,105.05,104.6,104.7,192
20190701|2019-02-15 08:00,15,104.75,105.05,104.65,105,245
20190701|2019-02-15 08:30,15,105.05,105.05,103.95,104.2,378
20190701|2019-02-15 09:00,15,104.15,104.35,103.9,104.2,86
20190701|2019-02-15 09:30,15,104.1,104.2,103.85,104.05,128
20190701|2019-02-15 10:00,15,104.05,104.55,104.05,104.5,127
20190701|2019-02-15 10:30,15,104.45,104.6,104.25,104.5,75
20190701|2019-02-15 11:00,15,104.4,104.45,104.15,104.15,202
20190701|2019-02-15 11:30,15,104.1,104.15,103.95,104.05,58
20190701|2019-02-15 12:00,15,104.05,104.15,103.75,103.8,228
20190701|2019-02-19 03:00,19,104.3,104.45,104.05,104.4,157
20190701|2019-02-19 03:30,19,104.4,104.4,104.1,104.2,71
20190701|2019-02-19 04:00,19,104.15,104.15,103.85,103.85,66
20190701|2019-02-19 04:30,19,103.9,104.1,103.9,103.9,55
20190701|2019-02-19 05:00,19,103.95,103.95,103.8,103.8,30
20190701|2019-02-19 05:30,19,103.75,103.8,103.7,103.8,46
20190701|2019-02-19 06:00,19,103.7,103.8,103.65,103.7,55
20190701|2019-02-19 06:30,19,103.75,103.8,103.65,103.8,116
20190701|2019-02-19 07:00,19,103.8,104.25,103.75,104,297
20190701|2019-02-19 07:30,19,104.1,104.1,103.65,103.8,208
20190701|2019-02-19 08:00,19,103.75,103.8,103.4,103.55,154
20190701|2019-02-19 08:30,19,103.6,103.65,103.4,103.45,138
20190701|2019-02-19 09:00,19,103.4,103.8,103.3,103.65,259
20190701|2019-02-19 09:30,19,103.65,103.65,103.15,103.2,231
20190701|2019-02-19 10:00,19,103.2,103.25,102.85,102.85,329
20190701|2019-02-19 10:30,19,102.85,103.3,102.75,103.25,288
20190701|2019-02-19 11:00,19,103.25,103.85,103,103.85,265
20190701|2019-02-19 11:30,19,103.9,104.3,103.8,104.1,237
20190701|2019-02-19 12:00,19,104.05,104.25,104,104,64
20190701|2019-02-20 03:00,20,104,104.2,103.9,104.2,35
20190701|2019-02-20 03:30,20,104.15,104.15,103.75,103.95,37
20190701|2019-02-20 04:00,20,103.9,104.45,103.9,104.2,60
20190701|2019-02-20 04:30,20,104.1,104.35,104.1,104.3,39
20190701|2019-02-20 05:00,20,104.3,104.3,104.25,104.25,25
20190701|2019-02-20 05:30,20,104.25,104.25,104.1,104.15,37
20190701|2019-02-20 06:00,20,104.1,104.1,103.65,103.7,109
20190701|2019-02-20 06:30,20,103.65,103.95,103.6,103.7,131
20190701|2019-02-20 07:00,20,103.65,103.9,103.25,103.65,230
20190701|2019-02-20 07:30,20,103.6,103.6,103,103.2,149
20190701|2019-02-20 08:00,20,103.05,103.35,102.65,102.65,349
20190701|2019-02-20 08:30,20,102.8,103.05,102.65,103,257
20190701|2019-02-20 09:00,20,103,103.15,102.85,102.85,290
20190701|2019-02-20 09:30,20,102.85,103.45,102.65,103.45,290
20190701|2019-02-20 10:00,20,103.45,104.2,103.4,104.2,333
20190701|2019-02-20 10:30,20,104.2,104.25,103.8,104.1,214
20190701|2019-02-20 11:00,20,104.1,104.4,104.05,104.05,305
20190701|2019-02-20 11:30,20,104.1,104.25,104,104.15,97
20190701|2019-02-20 12:00,20,104.15,104.15,103.75,103.75,70
20190701|2019-02-21 03:00,21,103.75,103.8,103.55,103.55,40
20190701|2019-02-21 03:30,21,103.5,103.65,103.5,103.6,129
20190701|2019-02-21 04:00,21,103.65,103.65,103.5,103.5,50
20190701|2019-02-21 04:30,21,103.45,103.45,103.1,103.35,76
20190701|2019-02-21 05:00,21,103.4,103.5,103.35,103.45,42
20190701|2019-02-21 05:30,21,103.5,103.6,103.5,103.55,24
20190701|2019-02-21 06:00,21,103.6,103.75,103.35,103.4,49
20190701|2019-02-21 06:30,21,103.3,103.55,103.25,103.4,158
20190701|2019-02-21 07:00,21,103.35,103.35,102.8,102.9,216
20190701|2019-02-21 07:30,21,102.95,103.1,102.55,102.85,277
20190701|2019-02-21 08:00,21,102.75,103.05,102.6,102.85,63
20190701|2019-02-21 08:30,21,102.9,103.25,102.75,103,246
20190701|2019-02-21 09:00,21,103,103,102.65,102.65,279
20190701|2019-02-21 09:30,21,102.65,103.2,102.65,103.1,276
20190701|2019-02-21 10:00,21,103.1,103.1,102.7,102.75,410
20190701|2019-02-21 10:30,21,102.75,102.8,102.3,102.4,484
20190701|2019-02-21 11:00,21,102.45,102.5,102.05,102.15,282
20190701|2019-02-21 11:30,21,102.15,102.2,101.75,101.9,422
20190701|2019-02-21 12:00,21,101.95,102.1,101.75,102,192
20190701|2019-02-21 12:30,21,101.95,101.95,101.95,101.95,1
20190701|2019-02-22 03:00,22,102.4,102.5,102.2,102.45,159
20190701|2019-02-22 03:30,22,102.45,102.5,102.2,102.2,62
20190701|2019-02-22 04:00,22,102.35,102.45,102.2,102.35,56
20190701|2019-02-22 04:30,22,102.4,102.65,102.35,102.65,43
20190701|2019-02-22 05:00,22,102.7,102.8,102.55,102.75,84
20190701|2019-02-22 05:30,22,102.7,102.95,102.6,102.9,77
20190701|2019-02-22 06:00,22,102.9,102.9,102.5,102.6,145
20190701|2019-02-22 06:30,22,102.6,102.7,102.4,102.65,124
20190701|2019-02-22 07:00,22,102.55,102.95,102.15,102.8,231
20190701|2019-02-22 07:30,22,102.85,102.95,102.55,102.65,158
20190701|2019-02-22 08:00,22,102.6,102.8,102.45,102.8,116
20190701|2019-02-22 08:30,22,102.85,102.9,102.6,102.7,324
20190701|2019-02-22 09:00,22,102.65,102.65,102.2,102.45,200
20190701|2019-02-22 09:30,22,102.4,102.5,102.25,102.35,187
20190701|2019-02-22 10:00,22,102.35,102.35,102.15,102.2,121
20190701|2019-02-22 10:30,22,102.25,102.3,102.1,102.15,118
20190701|2019-02-22 11:00,22,102.1,102.8,102.1,102.7,130
20190701|2019-02-22 11:30,22,102.65,102.75,102.5,102.65,132
20190701|2019-02-22 12:00,22,102.65,102.65,102.5,102.6,126
20190701|2019-02-25 03:00,25,102.85,102.85,102.45,102.6,64
20190701|2019-02-25 03:30,25,102.6,102.6,102.45,102.55,17
20190701|2019-02-25 04:00,25,102.55,102.55,102.45,102.5,15
20190701|2019-02-25 04:30,25,102.6,102.75,102.6,102.75,53
20190701|2019-02-25 05:00,25,102.7,102.7,102.6,102.6,22
20190701|2019-02-25 05:30,25,102.65,102.85,102.65,102.8,22
20190701|2019-02-25 06:00,25,102.8,103,102.75,102.75,93
20190701|2019-02-25 06:30,25,102.75,102.85,102.65,102.8,33
20190701|2019-02-25 07:00,25,102.8,102.8,102.1,102.1,190
20190701|2019-02-25 07:30,25,102.15,102.85,102.1,102.8,219
20190701|2019-02-25 08:00,25,102.8,103.15,102.8,103.1,236
20190701|2019-02-25 08:30,25,103.1,103.1,102.75,102.95,271
20190701|2019-02-25 09:00,25,102.95,103.05,102.75,102.9,170
20190701|2019-02-25 09:30,25,102.85,102.85,102.5,102.55,234
20190701|2019-02-25 10:00,25,102.6,102.85,102.5,102.75,216
20190701|2019-02-25 10:30,25,102.8,102.95,102.55,102.6,152
20190701|2019-02-25 11:00,25,102.7,102.7,102.45,102.5,94
20190701|2019-02-25 11:30,25,102.4,102.5,102.3,102.35,89
20190701|2019-02-25 12:00,25,102.35,102.35,102.05,102.15,137
20190701|2019-02-26 03:00,26,102.3,102.3,102,102.1,59
20190701|2019-02-26 03:30,26,102.1,102.35,102.1,102.3,95
20190701|2019-02-26 04:00,26,102.3,102.3,102.2,102.2,20
20190701|2019-02-26 04:30,26,102.2,102.3,102.15,102.2,116
20190701|2019-02-26 05:00,26,102.1,102.1,102,102.05,33
20190701|2019-02-26 05:30,26,102.05,102.2,102,102.2,33
20190701|2019-02-26 06:00,26,102.15,102.2,101.85,101.9,90
20190701|2019-02-26 06:30,26,101.85,101.95,101.6,101.6,252
20190701|2019-02-26 07:00,26,101.6,101.6,101,101.3,711
20190701|2019-02-26 07:30,26,101.25,101.35,101,101.1,199
20190701|2019-02-26 08:00,26,101.15,101.6,101,101.6,441
20190701|2019-02-26 08:30,26,101.6,101.7,101.1,101.35,488
20190701|2019-02-26 09:00,26,101.35,101.35,100.25,100.45,604
20190701|2019-02-26 09:30,26,100.45,100.6,100.15,100.55,550
20190701|2019-02-26 10:00,26,100.6,100.65,100.15,100.2,369
20190701|2019-02-26 10:30,26,100.15,100.2,99.7,99.7,850
20190701|2019-02-26 11:00,26,99.7,99.8,99.55,99.6,212
20190701|2019-02-26 11:30,26,99.6,99.7,99.3,99.4,696
20190701|2019-02-26 12:00,26,99.35,99.65,99.2,99.5,210
20190701|2019-02-27 03:00,27,99.9,100,99.6,99.75,100
20190701|2019-02-27 03:30,27,99.8,99.85,99.65,99.75,98
20190701|2019-02-27 04:00,27,99.75,99.95,99.65,99.7,129
20190701|2019-02-27 04:30,27,99.75,99.95,99.75,99.8,97
20190701|2019-02-27 05:00,27,99.85,100.15,99.85,100,291
20190701|2019-02-27 05:30,27,100.05,100.8,100.05,100.7,213
20190701|2019-02-27 06:00,27,100.65,100.75,100.45,100.5,53
20190701|2019-02-27 06:30,27,100.5,100.85,100.4,100.65,120
20190701|2019-02-27 07:00,27,100.6,101.3,100.3,101.25,282
20190701|2019-02-27 07:30,27,101.25,101.6,100.95,101.1,436
20190701|2019-02-27 08:00,27,101.1,101.1,100.8,100.9,332
20190701|2019-02-27 08:30,27,100.95,101.25,100.75,100.8,396
20190701|2019-02-27 09:00,27,100.8,101.35,100.6,101.1,319
20190701|2019-02-27 09:30,27,101.15,101.45,101.05,101.1,288
20190701|2019-02-27 10:00,27,101.2,101.3,100.95,101.15,152
20190701|2019-02-27 10:30,27,101.1,101.65,101.1,101.65,136
20190701|2019-02-27 11:00,27,101.65,101.8,101.55,101.75,217
20190701|2019-02-27 11:30,27,101.8,102.2,101.7,102.05,425
20190701|2019-02-27 12:00,27,102.05,102.25,102.05,102.1,170
20190701|2019-02-28 03:00,28,102.05,102.45,102,102.15,40
20190701|2019-02-28 03:30,28,102.15,102.15,101.8,102.05,124
20190701|2019-02-28 04:00,28,102.05,102.35,102.05,102.25,33
20190701|2019-02-28 04:30,28,102.25,102.4,102.05,102.05,66
20190701|2019-02-28 05:00,28,102.05,102.3,102,102.3,21
20190701|2019-02-28 05:30,28,102.3,102.35,101.85,101.85,28
20190701|2019-02-28 06:00,28,101.8,101.95,101.65,101.75,61
20190701|2019-02-28 06:30,28,101.75,101.8,101.15,101.2,110
20190701|2019-02-28 07:00,28,101.2,101.8,101.1,101.7,240
20190701|2019-02-28 07:30,28,101.55,101.8,101.2,101.7,230
20190701|2019-02-28 08:00,28,101.7,101.85,101.45,101.65,136
20190701|2019-02-28 08:30,28,101.6,101.75,101.3,101.6,231
20190701|2019-02-28 09:00,28,101.6,101.6,100.3,100.3,407
20190701|2019-02-28 09:30,28,100.25,100.8,100.2,100.55,473
20190701|2019-02-28 10:00,28,100.65,101.1,100.55,101.05,186
20190701|2019-02-28 10:30,28,101.1,101.2,100.8,101.2,175
20190701|2019-02-28 11:00,28,101.2,101.5,101.05,101.15,205
20190701|2019-02-28 11:30,28,101.2,101.35,101.05,101.3,93
20190701|2019-02-28 12:00,28,101.3,101.3,100.95,101,126
20190701|2019-03-01 03:00,1,101.15,101.7,101.15,101.6,125
20190701|2019-03-01 03:30,1,101.55,101.75,101.55,101.75,38
20190701|2019-03-01 04:00,1,101.6,101.6,101.5,101.6,25
20190701|2019-03-01 04:30,1,101.55,101.85,101.55,101.75,57
20190701|2019-03-01 05:00,1,101.7,102,101.55,102,45
20190701|2019-03-01 05:30,1,101.9,102.25,101.8,102.05,61
20190701|2019-03-01 06:00,1,102,102,101.65,101.85,35
20190701|2019-03-01 06:30,1,101.85,102,101.55,101.55,265
20190701|2019-03-01 07:00,1,101.6,101.75,101,101.15,268
20190701|2019-03-01 07:30,1,101.1,101.3,100.85,101,231
20190701|2019-03-01 08:00,1,101.15,101.2,100.8,101.1,259
20190701|2019-03-01 08:30,1,101.1,101.3,100.95,101,319
20190701|2019-03-01 09:00,1,100.95,101.15,100.85,101.15,217
20190701|2019-03-01 09:30,1,101.15,101.55,100.85,101.45,350
20190701|2019-03-01 10:00,1,101.4,101.85,101.05,101.65,301
20190701|2019-03-01 10:30,1,101.65,101.9,101.4,101.85,488
20190701|2019-03-01 11:00,1,101.85,103.05,101.65,102.85,1010
20190701|2019-03-01 11:30,1,102.9,103.45,102.75,103.35,423
20190701|2019-03-01 12:00,1,103.35,103.35,102.85,102.95,235
20190701|2019-03-04 03:00,4,103.4,103.6,103.15,103.15,69
20190701|2019-03-04 03:30,4,103.2,103.3,102.95,102.95,32
20190701|2019-03-04 04:00,4,102.85,102.95,102.65,102.7,53
20190701|2019-03-04 04:30,4,102.9,102.9,102.65,102.65,55
20190701|2019-03-04 05:00,4,102.7,102.9,102.5,102.7,47
20190701|2019-03-04 05:30,4,102.7,102.7,102.4,102.6,77
20190701|2019-03-04 06:00,4,102.45,102.9,102.4,102.8,48
20190701|2019-03-04 06:30,4,102.75,103,102.6,103,108
20190701|2019-03-04 07:00,4,102.85,102.9,102.6,102.85,259
20190701|2019-03-04 07:30,4,102.8,102.8,101.8,101.85,327
20190701|2019-03-04 08:00,4,101.85,101.9,101.3,101.55,285
20190701|2019-03-04 08:30,4,101.55,101.95,101.5,101.9,163
20190701|2019-03-04 09:00,4,101.9,102.1,101.6,102,202
20190701|2019-03-04 09:30,4,101.9,101.9,101.55,101.55,239
20190701|2019-03-04 10:00,4,101.55,101.55,100.35,100.55,893
20190701|2019-03-04 10:30,4,100.5,100.55,100.15,100.3,360
20190701|2019-03-04 11:00,4,100.3,100.5,99.9,100.1,601
20190701|2019-03-04 11:30,4,100,100.2,99.75,99.85,256
20190701|2019-03-04 12:00,4,99.75,100.05,99.7,99.75,319
20190701|2019-03-05 03:00,5,100,100,99.85,99.9,116
20190701|2019-03-05 03:30,5,99.95,100.1,99.85,100.1,47
20190701|2019-03-05 04:00,5,100.1,100.25,99.95,100.15,93
20190701|2019-03-05 04:30,5,100.15,100.2,100.1,100.2,27
20190701|2019-03-05 05:00,5,100.25,100.3,99.95,100.15,53
20190701|2019-03-05 05:30,5,100.1,100.5,100.1,100.4,71
20190701|2019-03-05 06:00,5,100.4,100.95,100.4,100.95,91
20190701|2019-03-05 06:30,5,100.9,100.9,100,100,114
20190701|2019-03-05 07:00,5,100,100.75,99.85,100.7,298
20190701|2019-03-05 07:30,5,100.8,101.85,100.7,101.6,802
20190701|2019-03-05 08:00,5,101.65,102,101.5,101.9,463
20190701|2019-03-05 08:30,5,101.95,102.25,101.9,102.2,412
20190701|2019-03-05 09:00,5,102.15,102.45,101.8,102.3,454
20190701|2019-03-05 09:30,5,102.25,102.8,102.25,102.45,274
20190701|2019-03-05 10:00,5,102.5,102.5,102,102.05,199
20190701|2019-03-05 10:30,5,102,102.35,101.75,102.05,270
20190701|2019-03-05 11:00,5,102.1,102.4,101.8,102.2,245
20190701|2019-03-05 11:30,5,102.15,102.45,102.15,102.45,117
20190701|2019-03-05 12:00,5,102.4,102.4,102.15,102.3,83
20190701|2019-03-06 03:00,6,102.5,102.65,102.3,102.3,102
20190701|2019-03-06 03:30,6,102.2,102.2,101.75,101.75,67
20190701|2019-03-06 04:00,6,101.75,102,101.6,101.6,40
20190701|2019-03-06 04:30,6,101.65,101.75,101.45,101.75,62
20190701|2019-03-06 05:00,6,101.75,101.75,101.5,101.5,36
20190701|2019-03-06 05:30,6,101.5,101.85,101.5,101.55,39
20190701|2019-03-06 06:00,6,101.65,101.65,101.4,101.45,27
20190701|2019-03-06 06:30,6,101.45,101.5,101.05,101.15,94
20190701|2019-03-06 07:00,6,101.35,101.55,101.15,101.25,190
20190701|2019-03-06 07:30,6,101.25,102.35,101.15,102.25,289
20190701|2019-03-06 08:00,6,102.2,102.25,101.85,101.95,95
20190701|2019-03-06 08:30,6,101.95,102.05,101.45,101.6,230
20190701|2019-03-06 09:00,6,101.55,101.65,101.45,101.65,415
20190701|2019-03-06 09:30,6,101.7,102,101.5,101.5,265
20190701|2019-03-06 10:00,6,101.55,102.1,101.4,102.1,289
20190701|2019-03-06 10:30,6,102,102.15,101.7,101.75,254
20190701|2019-03-06 11:00,6,101.7,101.75,101.2,101.3,325
20190701|2019-03-06 11:30,6,101.15,101.25,100.9,101,217
20190701|2019-03-06 12:00,6,101,101.2,100.85,101,280
20190701|2019-03-07 03:00,7,101.15,101.2,101.05,101.2,12
20190701|2019-03-07 03:30,7,101.3,101.45,101.25,101.4,31
20190701|2019-03-07 04:00,7,101.4,101.7,101.35,101.7,50
20190701|2019-03-07 04:30,7,101.7,101.75,101.5,101.7,29
20190701|2019-03-07 05:00,7,101.6,101.8,101.6,101.75,22
20190701|2019-03-07 05:30,7,101.85,101.9,101.45,101.45,74
20190701|2019-03-07 06:00,7,101.45,101.6,101.3,101.5,49
20190701|2019-03-07 06:30,7,101.4,101.55,101.3,101.55,16
20190701|2019-03-07 07:00,7,101.5,101.85,101.45,101.8,253
20190701|2019-03-07 07:30,7,101.75,101.75,101.3,101.4,343
20190701|2019-03-07 08:00,7,101.4,101.55,101.1,101.35,232
20190701|2019-03-07 08:30,7,101.35,101.35,100.7,100.75,312
20190701|2019-03-07 09:00,7,100.7,100.9,100.6,100.75,241
20190701|2019-03-07 09:30,7,100.7,100.8,100.35,100.4,226
20190701|2019-03-07 10:00,7,100.35,100.65,100.3,100.4,177
20190701|2019-03-07 10:30,7,100.35,100.35,99.6,99.75,374
20190701|2019-03-07 11:00,7,99.75,100,99.5,99.6,337
20190701|2019-03-07 11:30,7,99.6,99.75,99.5,99.75,96
20190701|2019-03-07 12:00,7,99.7,99.7,99.5,99.55,139
20190701|2019-03-08 03:00,8,99.85,100.05,99.7,100,104
20190701|2019-03-08 03:30,8,100.05,100.1,99.95,100.05,54
20190701|2019-03-08 04:00,8,100.05,100.05,99.8,99.8,32
20190701|2019-03-08 04:30,8,99.8,99.85,99.75,99.75,26
20190701|2019-03-08 05:00,8,99.75,99.75,99.5,99.5,236
20190701|2019-03-08 05:30,8,99.5,99.55,99.4,99.5,114
20190701|2019-03-08 06:00,8,99.5,99.65,99.45,99.55,30
20190701|2019-03-08 06:30,8,99.55,99.95,99.45,99.75,87
20190701|2019-03-08 07:00,8,99.65,100.15,99.55,100.1,140
20190701|2019-03-08 07:30,8,100.2,100.5,99.9,100.45,293
20190701|2019-03-08 08:00,8,100.4,100.8,100.15,100.8,267
20190701|2019-03-08 08:30,8,100.8,101.15,100.15,100.6,508
20190701|2019-03-08 09:00,8,100.6,100.85,100.35,100.85,144
20190701|2019-03-08 09:30,8,100.8,100.95,100.6,100.8,108
20190701|2019-03-08 10:00,8,100.8,100.95,100.8,100.8,57
20190701|2019-03-08 10:30,8,100.8,101.2,100.6,101.1,113
20190701|2019-03-08 11:00,8,101,101.3,100.8,101.15,170
20190701|2019-03-08 11:30,8,101.05,101.05,100.7,100.85,236
20190701|2019-03-08 12:00,8,100.8,100.85,100.55,100.6,115
20190701|2019-03-11 04:00,11,100.7,100.9,100.55,100.55,57
20190701|2019-03-11 04:30,11,100.5,100.65,100.4,100.5,34
20190701|2019-03-11 05:00,11,100.55,100.55,100.35,100.35,46
20190701|2019-03-11 05:30,11,100.4,100.5,100.35,100.5,53
20190701|2019-03-11 06:00,11,100.45,100.5,100.2,100.4,186
20190701|2019-03-11 06:30,11,100.35,100.45,100,100,111
20190701|2019-03-11 07:00,11,100,100.05,99.75,99.85,162
20190701|2019-03-11 07:30,11,99.85,100.2,99.75,100.05,192
20190701|2019-03-11 08:00,11,99.95,100.75,99.95,100.6,209
20190701|2019-03-11 08:30,11,100.55,100.65,100.15,100.4,123
20190701|2019-03-11 09:00,11,100.3,100.3,99.8,100.1,239
20190701|2019-03-11 09:30,11,100.15,100.3,99.9,100.15,127
20190701|2019-03-11 10:00,11,100.15,100.5,100.1,100.5,134
20190701|2019-03-11 10:30,11,100.55,100.6,100.2,100.25,109
20190701|2019-03-11 11:00,11,100.3,100.3,99.85,100,239
20190701|2019-03-11 11:30,11,100.1,100.15,100.05,100.1,112
20190701|2019-03-11 12:00,11,99.95,100.1,99.85,100,197
20190701|2019-03-12 04:00,12,100.05,100.1,99.8,100.1,89
20190701|2019-03-12 04:30,12,100.1,100.35,100.1,100.3,128
20190701|2019-03-12 05:00,12,100.25,100.3,100.2,100.25,27
20190701|2019-03-12 05:30,12,100.25,100.5,100.25,100.3,42
20190701|2019-03-12 06:00,12,100.35,100.4,100.35,100.4,36
20190701|2019-03-12 06:30,12,100.25,100.3,100.1,100.15,24
20190701|2019-03-12 07:00,12,100.15,100.55,100.15,100.5,72
20190701|2019-03-12 07:30,12,100.5,100.8,100.2,100.5,346
20190701|2019-03-12 08:00,12,100.45,100.55,99.65,99.65,199
20190701|2019-03-12 08:30,12,99.65,100,99.5,99.75,308
20190701|2019-03-12 09:00,12,99.75,99.95,99.6,99.9,183
20190701|2019-03-12 09:30,12,99.85,99.9,99.65,99.85,193
20190701|2019-03-12 10:00,12,99.85,99.95,99.7,99.7,144
20190701|2019-03-12 10:30,12,99.7,99.8,98.05,98.3,1443
20190701|2019-03-12 11:00,12,98.3,98.5,97.45,97.8,1212
20190701|2019-03-12 11:30,12,97.85,98.25,97.65,98.1,476
20190701|2019-03-12 12:00,12,98.2,98.85,98.15,98.75,894
20190701|2019-03-13 04:00,13,98.8,99.3,98.75,99.2,173
20190701|2019-03-13 04:30,13,99.15,99.2,99.15,99.15,43
20190701|2019-03-13 05:00,13,99.1,99.1,99,99,44
20190701|2019-03-13 05:30,13,99,99.1,98.75,98.75,66
20190701|2019-03-13 06:00,13,98.75,98.95,98.75,98.9,66
20190701|2019-03-13 06:30,13,98.85,98.9,98.35,98.35,122
20190701|2019-03-13 07:00,13,98.35,98.45,98.05,98.1,192
20190701|2019-03-13 07:30,13,98.15,98.3,98.1,98.15,350
20190701|2019-03-13 08:00,13,98.1,99.05,98.05,98.9,301
20190701|2019-03-13 08:30,13,98.9,99.4,98.9,99.2,564
20190701|2019-03-13 09:00,13,99.2,99.6,99.1,99.25,232
20190701|2019-03-13 09:30,13,99.3,99.5,98.95,99.2,255
20190701|2019-03-13 10:00,13,99.15,99.4,99.05,99.3,251
20190701|2019-03-13 10:30,13,99.3,100.15,99.3,100,473
20190701|2019-03-13 11:00,13,100,100.4,99.85,99.9,296
20190701|2019-03-13 11:30,13,99.95,100.35,99.8,100.35,129
20190701|2019-03-13 12:00,13,100.3,100.4,100.1,100.2,352
20190701|2019-03-14 04:00,14,100.2,100.3,100.05,100.1,120
20190701|2019-03-14 04:30,14,100.05,100.05,99.65,99.95,67
20190701|2019-03-14 05:00,14,99.95,100.05,99.85,99.9,41
20190701|2019-03-14 05:30,14,99.85,99.85,99.75,99.8,26
20190701|2019-03-14 06:00,14,99.75,99.75,99.5,99.55,55
20190701|2019-03-14 06:30,14,99.55,99.95,99.4,99.75,89
20190701|2019-03-14 07:00,14,99.85,100.1,99.55,99.85,182
20190701|2019-03-14 07:30,14,99.8,100.35,99.8,100,211
20190701|2019-03-14 08:00,14,100,101,99.9,100.5,327
20190701|2019-03-14 08:30,14,100.5,101.15,100.5,101,377
20190701|2019-03-14 09:00,14,101.1,101.3,100.75,101.15,285
20190701|2019-03-14 09:30,14,101.05,101.05,100.7,100.8,150
20190701|2019-03-14 10:00,14,100.75,100.75,100.25,100.4,372
20190701|2019-03-14 10:30,14,100.35,100.9,100.3,100.8,331
20190701|2019-03-14 11:00,14,100.85,100.9,100.25,100.45,221
20190701|2019-03-14 11:30,14,100.4,100.5,99.8,99.9,137
20190701|2019-03-14 12:00,14,99.85,100,99.6,99.75,351
20190701|2019-03-15 04:00,15,100.05,100.05,99.75,99.95,205
20190701|2019-03-15 04:30,15,100,100.1,99.9,100,90
20190701|2019-03-15 05:00,15,99.95,100.05,99.9,99.9,105
20190701|2019-03-15 05:30,15,99.85,99.9,99.45,99.45,116
20190701|2019-03-15 06:00,15,99.45,99.8,99.45,99.7,59
20190701|2019-03-15 06:30,15,99.65,100.05,99.5,99.6,104
20190701|2019-03-15 07:00,15,99.65,99.75,99.25,99.65,263
20190701|2019-03-15 07:30,15,99.7,99.8,99.35,99.45,200
20190701|2019-03-15 08:00,15,99.5,100.25,99.45,100.2,206
20190701|2019-03-15 08:30,15,100.2,100.45,99.95,100.25,199
20190701|2019-03-15 09:00,15,100.2,100.5,100.05,100.15,147
20190701|2019-03-15 09:30,15,100.1,100.5,99.95,100.45,291
20190701|2019-03-15 10:00,15,100.35,100.35,99.9,100,132
20190701|2019-03-15 10:30,15,100.05,100.35,100,100.05,115
20190701|2019-03-15 11:00,15,100.1,100.35,100.05,100.35,124
20190701|2019-03-15 11:30,15,100.3,100.3,99.95,99.95,159
20190701|2019-03-15 12:00,15,100,100.5,100,100.35,349
20190701|2019-03-18 04:00,18,99.85,100,99.7,99.85,160
20190701|2019-03-18 04:30,18,99.8,100.25,99.8,100.25,72
20190701|2019-03-18 05:00,18,100.2,100.2,99.9,100.05,51
20190701|2019-03-18 05:30,18,100,100,99.75,99.85,62
20190701|2019-03-18 06:00,18,99.9,100.1,99.8,100,32
20190701|2019-03-18 06:30,18,100,100,99.85,100,43
20190701|2019-03-18 07:00,18,99.95,100.6,99.95,100.45,150
20190701|2019-03-18 07:30,18,100.35,100.4,99.4,99.4,267
20190701|2019-03-18 08:00,18,99.4,99.5,99.15,99.25,229
20190701|2019-03-18 08:30,18,99.25,99.35,98.95,99.2,351
20190701|2019-03-18 09:00,18,99.3,99.55,99.25,99.5,216
20190701|2019-03-18 09:30,18,99.45,99.5,99.1,99.4,195
20190701|2019-03-18 10:00,18,99.35,99.45,99.15,99.2,281
20190701|2019-03-18 10:30,18,99.15,99.45,99.1,99.4,241
20190701|2019-03-18 11:00,18,99.45,100,99.4,100,201
20190701|2019-03-18 11:30,18,99.95,100.25,99.85,100,226
20190701|2019-03-18 12:00,18,99.95,99.95,99.5,99.5,129
20190701|2019-03-19 04:00,19,99.7,99.8,99.5,99.6,85
20190701|2019-03-19 04:30,19,99.6,99.95,99.6,99.95,55
20190701|2019-03-19 05:00,19,99.95,99.95,99.8,99.8,41
20190701|2019-03-19 05:30,19,99.8,99.9,99.55,99.8,81
20190701|2019-03-19 06:00,19,99.85,100,99.75,99.95,33
20190701|2019-03-19 06:30,19,100,100.1,99.9,100.05,118
20190701|2019-03-19 07:00,19,100.05,100.2,99.8,100.1,175
20190701|2019-03-19 07:30,19,100.1,100.1,99.2,99.8,209
20190701|2019-03-19 08:00,19,99.75,99.95,99.65,99.85,71
20190701|2019-03-19 08:30,19,99.95,100.45,99.95,100.25,368
20190701|2019-03-19 09:00,19,100.25,100.3,99.8,99.85,253
20190701|2019-03-19 09:30,19,99.85,99.9,99.4,99.6,375
20190701|2019-03-19 10:00,19,99.55,99.55,99.3,99.55,188
20190701|2019-03-19 10:30,19,99.6,99.75,99.45,99.65,77
20190701|2019-03-19 11:00,19,99.7,99.85,99.45,99.8,54
20190701|2019-03-19 11:30,19,99.85,99.85,99.25,99.45,177
20190701|2019-03-19 12:00,19,99.45,99.55,99.3,99.4,171
20190701|2019-03-20 04:00,20,99.5,99.5,99.35,99.4,69
20190701|2019-03-20 04:30,20,99.35,99.5,99.3,99.45,73
20190701|2019-03-20 05:00,20,99.5,99.55,99.45,99.45,49
20190701|2019-03-20 05:30,20,99.55,99.55,99.4,99.4,18
20190701|2019-03-20 06:00,20,99.4,99.45,98.8,98.9,220
20190701|2019-03-20 06:30,20,98.9,99.05,98.6,98.9,179
20190701|2019-03-20 07:00,20,98.8,98.8,98.1,98.1,388
20190701|2019-03-20 07:30,20,98.05,98.25,97.75,97.9,420
20190701|2019-03-20 08:00,20,97.95,97.95,97.3,97.55,564
20190701|2019-03-20 08:30,20,97.55,98.05,97.35,97.95,340
20190701|2019-03-20 09:00,20,98,98,97.6,97.7,291
20190701|2019-03-20 09:30,20,97.7,97.85,97.5,97.5,339
20190701|2019-03-20 10:00,20,97.45,97.95,97.45,97.8,362
20190701|2019-03-20 10:30,20,97.75,97.9,97.55,97.65,191
20190701|2019-03-20 11:00,20,97.65,97.7,97.45,97.45,279
20190701|2019-03-20 11:30,20,97.45,97.5,97.1,97.35,567
20190701|2019-03-20 12:00,20,97.4,97.65,97.15,97.3,569
20190701|2019-03-21 04:00,21,97.7,97.9,97.55,97.85,261
20190701|2019-03-21 04:30,21,97.9,97.95,97.7,97.85,95
20190701|2019-03-21 05:00,21,97.9,97.95,97.7,97.7,63
20190701|2019-03-21 05:30,21,97.6,97.6,97.4,97.4,63
20190701|2019-03-21 06:00,21,97.35,97.65,97.35,97.6,98
20190701|2019-03-21 06:30,21,97.7,97.9,97.6,97.65,85
20190701|2019-03-21 07:00,21,97.7,97.8,97.4,97.7,219
20190701|2019-03-21 07:30,21,97.7,98.4,97.55,98.4,353
20190701|2019-03-21 08:00,21,98.45,99,98.25,98.75,544
20190701|2019-03-21 08:30,21,98.75,98.9,98.5,98.55,205
20190701|2019-03-21 09:00,21,98.55,98.65,98.1,98.3,286
20190701|2019-03-21 09:30,21,98.25,98.25,97.3,97.7,336
20190701|2019-03-21 10:00,21,97.65,97.8,97.4,97.7,160
20190701|2019-03-21 10:30,21,97.7,98.1,97.55,97.85,349
20190701|2019-03-21 11:00,21,97.85,97.95,97.65,97.65,189
20190701|2019-03-21 11:30,21,97.65,97.85,97.65,97.75,131
20190701|2019-03-21 12:00,21,97.7,98.05,97.45,97.5,298
20190701|2019-03-22 04:00,22,97.85,97.95,97.65,97.85,76
20190701|2019-03-22 04:30,22,97.8,97.9,97.75,97.85,48
20190701|2019-03-22 05:00,22,97.85,97.85,97.65,97.85,66
20190701|2019-03-22 05:30,22,97.9,98.1,97.85,97.9,148
20190701|2019-03-22 06:00,22,97.8,98.05,97.8,98.05,50
20190701|2019-03-22 06:30,22,98.1,98.15,97.85,97.95,99
20190701|2019-03-22 07:00,22,97.9,97.95,96.45,96.8,1013
20190701|2019-03-22 07:30,22,96.6,97.25,96.5,97.25,219
20190701|2019-03-22 08:00,22,97.2,97.2,96.85,97,174
20190701|2019-03-22 08:30,22,97.05,97.15,96.65,96.75,218
20190701|2019-03-22 09:00,22,96.75,97.1,96.65,96.9,255
20190701|2019-03-22 09:30,22,97,97.05,96.7,96.9,159
20190701|2019-03-22 10:00,22,96.85,97.25,96.85,97.15,195
20190701|2019-03-22 10:30,22,97.15,97.4,96.8,96.8,190
20190701|2019-03-22 11:00,22,96.75,96.85,96.55,96.55,146
20190701|2019-03-22 11:30,22,96.55,97.05,96.55,97.05,185
20190701|2019-03-22 12:00,22,96.9,96.95,96.55,96.7,298
20190701|2019-03-25 04:00,25,96.55,96.55,96,96.2,297
20190701|2019-03-25 04:30,25,96.15,96.35,96.15,96.25,90
20190701|2019-03-25 05:00,25,96.25,96.25,95.95,95.95,98
20190701|2019-03-25 05:30,25,95.95,95.95,95.4,95.6,286
20190701|2019-03-25 06:00,25,95.65,95.75,95.45,95.5,117
20190701|2019-03-25 06:30,25,95.55,95.65,95.4,95.45,99
20190701|2019-03-25 07:00,25,95.4,95.85,95.3,95.55,232
20190701|2019-03-25 07:30,25,95.55,96.7,95.55,96.6,411
20190701|2019-03-25 08:00,25,96.65,96.95,96.4,96.45,427
20190701|2019-03-25 08:30,25,96.4,97,96.25,96.75,389
20190701|2019-03-25 09:00,25,96.75,96.85,96.45,96.8,205
20190701|2019-03-25 09:30,25,96.75,97.35,96.75,97,245
20190701|2019-03-25 10:00,25,97.05,97.45,96.95,97.45,281
20190701|2019-03-25 10:30,25,97.4,97.4,96.85,96.95,153
20190701|2019-03-25 11:00,25,96.95,97.25,96.95,97.2,94
20190701|2019-03-25 11:30,25,97.2,97.2,96.75,97.05,156
20190701|2019-03-25 12:00,25,96.9,97.05,96.6,97.05,271
20190701|2019-03-26 04:00,26,96.95,97.25,96.9,97,52
20190701|2019-03-26 04:30,26,97.05,97.15,96.9,97.1,42
20190701|2019-03-26 05:00,26,97.05,97.05,96.75,96.75,16
20190701|2019-03-26 05:30,26,96.75,97,96.7,97,69
20190701|2019-03-26 06:00,26,97.05,97.1,96.85,96.9,32
20190701|2019-03-26 06:30,26,96.85,96.9,96.8,96.9,37
20190701|2019-03-26 07:00,26,97,97.85,96.95,97.65,441
20190701|2019-03-26 07:30,26,97.7,97.9,97.55,97.6,264
20190701|2019-03-26 08:00,26,97.6,98.35,97.6,98.05,759
20190701|2019-03-26 08:30,26,98.05,98.2,97.75,97.85,270
20190701|2019-03-26 09:00,26,97.85,98.15,97.35,97.45,387
20190701|2019-03-26 09:30,26,97.5,97.7,97.4,97.6,100
20190701|2019-03-26 10:00,26,97.65,97.75,97.45,97.7,159
20190701|2019-03-26 10:30,26,97.7,97.85,97.6,97.6,115
20190701|2019-03-26 11:00,26,97.6,97.8,97.55,97.6,116
20190701|2019-03-26 11:30,26,97.6,97.95,97.6,97.9,195
20190701|2019-03-26 12:00,26,97.9,98.05,97.8,97.95,285
20190701|2019-03-27 04:00,27,97.55,97.95,97.55,97.9,134
20190701|2019-03-27 04:30,27,97.95,98.1,97.9,98,62
20190701|2019-03-27 05:00,27,98,98.2,97.9,98,99
20190701|2019-03-27 05:30,27,98,98.1,97.95,97.95,110
20190701|2019-03-27 06:00,27,98,98.65,98,98.65,299
20190701|2019-03-27 06:30,27,98.65,98.95,98.5,98.5,391
20190701|2019-03-27 07:00,27,98.55,98.8,98.15,98.3,384
20190701|2019-03-27 07:30,27,98.3,98.55,98,98.4,399
20190701|2019-03-27 08:00,27,98.35,98.35,97.25,97.55,471
20190701|2019-03-27 08:30,27,97.55,97.85,97.2,97.25,189
20190701|2019-03-27 09:00,27,97.25,97.4,97,97.05,378
20190701|2019-03-27 09:30,27,97,97.2,96,96.45,662
20190701|2019-03-27 10:00,27,96.5,96.9,96.15,96.7,221
20190701|2019-03-27 10:30,27,96.7,96.8,96.35,96.35,169
20190701|2019-03-27 11:00,27,96.35,96.65,96.3,96.3,182
20190701|2019-03-27 11:30,27,96.25,96.65,96.25,96.45,223
20190701|2019-03-27 12:00,27,96.45,96.5,96.2,96.4,270
20190701|2019-03-28 04:00,28,96,96.05,95.6,95.8,304
20190701|2019-03-28 04:30,28,95.8,96,95.8,95.9,74
20190701|2019-03-28 05:00,28,95.8,96.1,95.8,95.9,120
20190701|2019-03-28 05:30,28,95.95,95.95,95.65,95.75,69
20190701|2019-03-28 06:00,28,95.7,95.85,95.6,95.7,110
20190701|2019-03-28 06:30,28,95.65,95.8,95.45,95.55,300
20190701|2019-03-28 07:00,28,95.6,95.9,95.35,95.8,405
20190701|2019-03-28 07:30,28,95.85,96.5,95.75,96.1,355
20190701|2019-03-28 08:00,28,96.1,96.55,95.9,96.4,548
20190701|2019-03-28 08:30,28,96.5,96.65,96.35,96.6,350
20190701|2019-03-28 09:00,28,96.55,96.95,96.55,96.85,232
20190701|2019-03-28 09:30,28,96.85,97.2,96.7,97,332
20190701|2019-03-28 10:00,28,97.15,97.15,96.4,96.5,271
20190701|2019-03-28 10:30,28,96.7,96.7,96.5,96.65,170
20190701|2019-03-28 11:00,28,96.65,96.65,96.1,96.15,192
20190701|2019-03-28 11:30,28,96.15,96.6,96.15,96.45,190
20190701|2019-03-28 12:00,28,96.55,96.7,96.4,96.5,449
20190701|2019-03-29 04:00,29,96.75,97.55,96.75,97.25,248
20190701|2019-03-29 04:30,29,97.15,97.2,97,97.15,66
20190701|2019-03-29 05:00,29,97.2,97.2,96.9,97.1,85
20190701|2019-03-29 05:30,29,97.1,97.3,97.1,97.15,73
20190701|2019-03-29 06:00,29,97.15,97.3,97.1,97.3,109
20190701|2019-03-29 06:30,29,97.3,97.95,97.3,97.9,395
20190701|2019-03-29 07:00,29,97.9,98.2,97.7,97.7,770
20190701|2019-03-29 07:30,29,97.75,98.15,97.7,97.7,331
20190701|2019-03-29 08:00,29,97.7,97.7,97.15,97.35,333
20190701|2019-03-29 08:30,29,97.35,97.65,97.15,97.5,336
20190701|2019-03-29 09:00,29,97.55,97.75,97.35,97.45,269
20190701|2019-03-29 09:30,29,97.45,97.45,97.15,97.2,383
20190701|2019-03-29 10:00,29,97.2,97.45,97.2,97.45,293
20190701|2019-03-29 10:30,29,97.45,97.6,97.4,97.5,294
20190701|2019-03-29 11:00,29,97.45,97.5,96.9,96.9,245
20190701|2019-03-29 11:30,29,96.95,97.3,96.95,97.15,233
20190701|2019-03-29 12:00,29,97.1,97.35,96.9,96.95,488
20190701|2019-04-01 03:00,1,96.8,96.8,96.4,96.75,127
20190701|2019-04-01 03:30,1,96.7,97,96.7,96.9,109
20190701|2019-04-01 04:00,1,96.95,97.4,96.9,97.35,151
20190701|2019-04-01 04:30,1,97.35,97.35,97.2,97.2,23
20190701|2019-04-01 05:00,1,97.2,97.2,97.05,97.15,38
20190701|2019-04-01 05:30,1,97.1,97.1,96.75,96.85,40
20190701|2019-04-01 06:00,1,96.9,97,96.65,97,37
20190701|2019-04-01 06:30,1,97,97,96.6,96.6,92
20190701|2019-04-01 07:00,1,96.65,97.1,96.2,96.3,533
20190701|2019-04-01 07:30,1,96.3,96.8,96.15,96.45,297
20190701|2019-04-01 08:00,1,96.5,96.9,96.5,96.7,392
20190701|2019-04-01 08:30,1,96.7,96.8,96.25,96.4,405
20190701|2019-04-01 09:00,1,96.4,96.4,95.6,95.75,1046
20190701|2019-04-01 09:30,1,95.75,95.8,95.35,95.4,532
20190701|2019-04-01 10:00,1,95.4,95.55,94.65,94.95,1170
20190701|2019-04-01 10:30,1,94.85,94.9,94.15,94.55,1028
20190701|2019-04-01 11:00,1,94.55,94.7,94.35,94.35,423
20190701|2019-04-01 11:30,1,94.35,94.8,94.35,94.55,401
20190701|2019-04-01 12:00,1,94.6,94.7,94.3,94.45,507
20190701|2019-04-02 03:00,2,94.8,95.1,94.65,94.8,237
20190701|2019-04-02 03:30,2,94.8,94.85,94.4,94.55,320
20190701|2019-04-02 04:00,2,94.5,94.55,94.4,94.45,120
20190701|2019-04-02 04:30,2,94.45,94.5,94.2,94.25,123
20190701|2019-04-02 05:00,2,94.2,94.3,93.8,93.95,846
20190701|2019-04-02 05:30,2,93.95,94.1,93.9,93.95,84
20190701|2019-04-02 06:00,2,93.95,94.35,93.9,94.35,104
20190701|2019-04-02 06:30,2,94.35,94.5,93.95,94.1,204
20190701|2019-04-02 07:00,2,94.15,94.85,94.1,94.6,408
20190701|2019-04-02 07:30,2,94.6,95.05,94.45,94.9,455
20190701|2019-04-02 08:00,2,94.95,95,94.45,94.85,295
20190701|2019-04-02 08:30,2,94.8,94.9,94.45,94.7,303
20190701|2019-04-02 09:00,2,94.65,94.9,94.55,94.6,318
20190701|2019-04-02 09:30,2,94.55,94.6,94.15,94.2,389
20190701|2019-04-02 10:00,2,94.25,94.4,93.9,94.4,281
20190701|2019-04-02 10:30,2,94.35,94.65,94.25,94.45,238
20190701|2019-04-02 11:00,2,94.4,94.5,94.05,94.1,347
20190701|2019-04-02 11:30,2,94.1,94.3,94.1,94.15,274
20190701|2019-04-02 12:00,2,94.15,94.25,93.95,94.1,204
20190701|2019-04-03 03:00,3,94.25,94.35,93.85,94.3,176
20190701|2019-04-03 03:30,3,94.25,94.6,94.25,94.45,185
20190701|2019-04-03 04:00,3,94.4,94.8,94.4,94.65,169
20190701|2019-04-03 04:30,3,94.6,94.8,94.55,94.8,163
20190701|2019-04-03 05:00,3,94.8,95.05,94.8,94.95,162
20190701|2019-04-03 05:30,3,94.95,95.35,94.95,95.2,295
20190701|2019-04-03 06:00,3,95.25,95.45,95.25,95.25,152
20190701|2019-04-03 06:30,3,95.2,95.7,95.1,95.6,251
20190701|2019-04-03 07:00,3,95.65,95.75,95.15,95.75,506
20190701|2019-04-03 07:30,3,95.75,96.3,95.75,96.15,578
20190701|2019-04-03 08:00,3,96.15,96.5,95.9,96.35,705
20190701|2019-04-03 08:30,3,96.3,96.35,95.85,96.1,522
20190701|2019-04-03 09:00,3,96.2,96.95,96.15,96.8,636
20190701|2019-04-03 09:30,3,96.75,97.2,96.6,97,775
20190701|2019-04-03 10:00,3,97,97.55,96.95,97.4,427
20190701|2019-04-03 10:30,3,97.45,98.35,97.4,98.05,1361
20190701|2019-04-03 11:00,3,98.05,98.25,97.45,97.7,684
20190701|2019-04-03 11:30,3,97.75,97.95,97.55,97.65,233
20190701|2019-04-03 12:00,3,97.55,97.8,97.45,97.45,334
20190701|2019-04-04 03:00,4,97.6,97.9,97.3,97.35,220
20190701|2019-04-04 03:30,4,97.35,97.65,97.05,97.5,387
20190701|2019-04-04 04:00,4,97.45,97.45,97.2,97.2,79
20190701|2019-04-04 04:30,4,97.25,97.6,97.25,97.5,52
20190701|2019-04-04 05:00,4,97.5,98,97.45,97.85,209
20190701|2019-04-04 05:30,4,97.8,98,97.75,97.95,53
20190701|2019-04-04 06:00,4,97.9,97.9,97.6,97.7,62
20190701|2019-04-04 06:30,4,97.7,98.25,97.65,98.25,226
20190701|2019-04-04 07:00,4,98.3,99.4,98.3,99.05,1171
20190701|2019-04-04 07:30,4,99.05,99.05,98.4,98.55,643
20190701|2019-04-04 08:00,4,98.55,98.8,98.05,98.55,469
20190701|2019-04-04 08:30,4,98.6,99,98.4,99,732
20190701|2019-04-04 09:00,4,99,99.1,98.7,99.05,778
20190701|2019-04-04 09:30,4,99,99.05,98.5,98.8,442
20190701|2019-04-04 10:00,4,98.8,98.9,98,98.35,714
20190701|2019-04-04 10:30,4,98.35,98.55,98.05,98.05,365
20190701|2019-04-04 11:00,4,98.1,98.35,97.5,97.65,937
20190701|2019-04-04 11:30,4,97.7,97.8,97.55,97.8,249
20190701|2019-04-04 12:00,4,97.7,97.7,97.25,97.65,379
20190701|2019-04-05 03:00,5,97.4,97.65,97.25,97.65,156
20190701|2019-04-05 03:30,5,97.7,98.05,97.7,98,169
20190701|2019-04-05 04:00,5,97.95,98.15,97.9,97.95,91
20190701|2019-04-05 04:30,5,97.9,97.9,97.65,97.7,87
20190701|2019-04-05 05:00,5,97.65,97.65,97.3,97.45,183
20190701|2019-04-05 05:30,5,97.45,97.45,97.3,97.4,152
20190701|2019-04-05 06:00,5,97.4,97.6,97.35,97.55,69
20190701|2019-04-05 06:30,5,97.55,97.55,96.6,96.8,349
20190701|2019-04-05 07:00,5,96.75,96.95,95.9,95.95,787
20190701|2019-04-05 07:30,5,95.9,96.8,95.8,96.75,882
20190701|2019-04-05 08:00,5,96.65,96.65,96.05,96.1,278
20190701|2019-04-05 08:30,5,96.05,96.2,95.6,95.85,617
20190701|2019-04-05 09:00,5,95.8,96.05,95.75,95.9,375
20190701|2019-04-05 09:30,5,95.85,96.25,95.7,96.15,389
20190701|2019-04-05 10:00,5,96.15,96.5,95.75,96.3,560
20190701|2019-04-05 10:30,5,96.35,96.35,95.85,95.9,273
20190701|2019-04-05 11:00,5,95.9,95.95,95.7,95.95,662
20190701|2019-04-05 11:30,5,95.9,96.15,95.8,95.95,286
20190701|2019-04-05 12:00,5,95.95,96.1,95.8,96.05,397
20190701|2019-04-08 03:00,8,95.8,96.15,95.75,96.1,147
20190701|2019-04-08 03:30,8,96.15,96.2,96.05,96.05,80
20190701|2019-04-08 04:00,8,96.1,96.1,95.7,95.7,78
20190701|2019-04-08 04:30,8,95.75,95.85,95.7,95.7,74
20190701|2019-04-08 05:00,8,95.65,95.9,95.6,95.8,127
20190701|2019-04-08 05:30,8,95.8,96.05,95.7,95.95,84
20190701|2019-04-08 06:00,8,95.95,96.1,95.9,96.1,125
20190701|2019-04-08 06:30,8,96.1,96.15,95.85,95.95,203
20190701|2019-04-08 07:00,8,96,96.35,95.75,96.2,333
20190701|2019-04-08 07:30,8,96.2,96.2,95.3,95.45,631
20190701|2019-04-08 08:00,8,95.45,95.45,94.85,94.85,769
20190701|2019-04-08 08:30,8,94.9,95.05,94.65,94.9,855
20190701|2019-04-08 09:00,8,94.9,95.35,94.85,95.35,434
20190701|2019-04-08 09:30,8,95.3,95.5,95.05,95.35,348
20190701|2019-04-08 10:00,8,95.35,95.7,95.05,95.35,354
20190701|2019-04-08 10:30,8,95.35,95.65,95.35,95.55,305
20190701|2019-04-08 11:00,8,95.45,95.65,95.25,95.5,620
20190701|2019-04-08 11:30,8,95.6,95.85,95.5,95.85,181
20190701|2019-04-08 12:00,8,95.8,95.9,95.6,95.65,384
20190701|2019-04-09 03:00,9,95.75,96.2,95.75,96.15,287
20190701|2019-04-09 03:30,9,96.2,96.2,95.9,95.9,153
20190701|2019-04-09 04:00,9,95.95,96,95.8,95.95,169
20190701|2019-04-09 04:30,9,96,96.2,95.95,96.15,82
20190701|2019-04-09 05:00,9,96.15,96.25,96.05,96.25,131
20190701|2019-04-09 05:30,9,96.25,96.6,96.25,96.5,287
20190701|2019-04-09 06:00,9,96.5,96.7,96.1,96.2,234
20190701|2019-04-09 06:30,9,96.3,96.8,96.3,96.75,259
20190701|2019-04-09 07:00,9,96.8,96.8,96.35,96.6,403
20190701|2019-04-09 07:30,9,96.55,97.3,96.5,97.2,837
20190701|2019-04-09 08:00,9,97.2,97.25,96.4,96.45,557
20190701|2019-04-09 08:30,9,96.4,96.5,96.2,96.35,522
20190701|2019-04-09 09:00,9,96.35,96.4,96.05,96.35,445
20190701|2019-04-09 09:30,9,96.35,96.4,96.1,96.2,476
20190701|2019-04-09 10:00,9,96.2,96.3,95.7,95.85,591
20190701|2019-04-09 10:30,9,95.85,95.95,95.65,95.65,392
20190701|2019-04-09 11:00,9,95.65,96.25,95.6,96.15,612
20190701|2019-04-09 11:30,9,96.2,96.2,95.95,96,209
20190701|2019-04-09 12:00,9,96,96.3,95.9,96.15,374
20190701|2019-04-10 03:00,10,96.2,96.55,96.2,96.5,365
20190701|2019-04-10 03:30,10,96.5,96.5,96.35,96.4,98
20190701|2019-04-10 04:00,10,96.4,96.6,96.3,96.6,88
20190701|2019-04-10 04:30,10,96.55,96.65,96.4,96.4,125
20190701|2019-04-10 05:00,10,96.45,96.6,96.4,96.5,72
20190701|2019-04-10 05:30,10,96.5,96.6,96.45,96.45,56
20190701|2019-04-10 06:00,10,96.5,96.5,96.3,96.35,60
20190701|2019-04-10 06:30,10,96.4,96.4,95.8,96.05,248
20190701|2019-04-10 07:00,10,96.05,96.25,95.8,96.05,498
20190701|2019-04-10 07:30,10,96,96.2,95.6,95.95,437
20190701|2019-04-10 08:00,10,95.95,96.25,95.7,96.25,292
20190701|2019-04-10 08:30,10,96.25,96.8,96.25,96.75,845
20190701|2019-04-10 09:00,10,96.7,96.85,96.35,96.75,577
20190701|2019-04-10 09:30,10,96.8,96.8,96.45,96.55,345
20190701|2019-04-10 10:00,10,96.5,96.95,96.5,96.95,504
20190701|2019-04-10 10:30,10,96.9,96.95,96.5,96.65,449
20190701|2019-04-10 11:00,10,96.65,96.8,96.45,96.65,391
20190701|2019-04-10 11:30,10,96.6,96.7,96.45,96.5,304
20190701|2019-04-10 12:00,10,96.5,96.55,96.4,96.55,380
20190701|2019-04-11 03:00,11,96.65,96.75,96.35,96.35,197
20190701|2019-04-11 03:30,11,96.45,96.45,96.1,96.3,225
20190701|2019-04-11 04:00,11,96.35,96.45,96.25,96.25,109
20190701|2019-04-11 04:30,11,96.25,96.3,96.15,96.25,91
20190701|2019-04-11 05:00,11,96.25,96.35,96.2,96.25,101
20190701|2019-04-11 05:30,11,96.25,96.25,95.9,95.95,197
20190701|2019-04-11 06:00,11,95.95,96,95.75,96,312
20190701|2019-04-11 06:30,11,95.95,95.95,95.3,95.45,592
20190701|2019-04-11 07:00,11,95.4,95.5,94.9,95.1,1055
20190701|2019-04-11 07:30,11,95.1,95.15,94.75,94.85,1324
20190701|2019-04-11 08:00,11,94.85,94.95,93.6,94.15,3001
20190701|2019-04-11 08:30,11,94.1,94.35,93.8,94.35,1284
20190701|2019-04-11 09:00,11,94.35,94.4,93.8,93.85,1437
20190701|2019-04-11 09:30,11,93.85,93.85,93.6,93.7,1056
20190701|2019-04-11 10:00,11,93.7,93.95,93.6,93.65,690
20190701|2019-04-11 10:30,11,93.6,93.6,92.8,93.05,2331
20190701|2019-04-11 11:00,11,93,93.2,92.6,92.85,1520
20190701|2019-04-11 11:30,11,92.85,93.15,92.75,92.75,684
20190701|2019-04-11 12:00,11,92.75,92.95,92.75,92.9,1248
20190701|2019-04-12 03:00,12,93.3,93.35,93.05,93.15,655
20190701|2019-04-12 03:30,12,93.2,93.55,93.15,93.45,326
20190701|2019-04-12 04:00,12,93.5,93.5,93.15,93.15,471
20190701|2019-04-12 04:30,12,93.2,93.2,92.95,93.1,378
20190701|2019-04-12 05:00,12,93.05,93.35,93,93.35,274
20190701|2019-04-12 05:30,12,93.3,93.35,93.05,93.2,253
20190701|2019-04-12 06:00,12,93.2,93.4,93.15,93.25,256
20190701|2019-04-12 06:30,12,93.25,93.3,93,93.15,234
20190701|2019-04-12 07:00,12,93.1,93.15,91.95,92.2,2734
20190701|2019-04-12 07:30,12,92.2,92.7,91.95,92.2,1363
20190701|2019-04-12 08:00,12,92.25,92.4,91.8,91.9,1059
20190701|2019-04-12 08:30,12,91.9,92.35,91.75,92.1,840
20190701|2019-04-12 09:00,12,92.1,92.35,91.9,92.3,812
20190701|2019-04-12 09:30,12,92.25,92.3,91.95,91.95,824
20190701|2019-04-12 10:00,12,92,92.65,92,92.3,1005
20190701|2019-04-12 10:30,12,92.35,92.85,92.1,92.65,1027
20190701|2019-04-12 11:00,12,92.65,93.1,92.6,93.05,1315
20190701|2019-04-12 11:30,12,93.05,93.05,92.6,92.6,593
20190701|2019-04-12 12:00,12,92.6,92.8,92.45,92.8,832
20190701|2019-04-15 03:00,15,92.55,92.85,92.35,92.4,604
20190701|2019-04-15 03:30,15,92.45,92.6,92.4,92.45,249
20190701|2019-04-15 04:00,15,92.4,92.8,92.4,92.75,416
20190701|2019-04-15 04:30,15,92.8,93.3,92.75,93.3,517
20190701|2019-04-15 05:00,15,93.3,93.3,92.9,92.9,152
20190701|2019-04-15 05:30,15,92.9,93.05,92.8,93.05,110
20190701|2019-04-15 06:00,15,93.05,93.15,92.95,93.05,171
20190701|2019-04-15 06:30,15,93.05,93.15,92.75,93,357
20190701|2019-04-15 07:00,15,93,93.55,93,93.4,978
20190701|2019-04-15 07:30,15,93.4,93.7,93.15,93.65,1191
20190701|2019-04-15 08:00,15,93.7,93.75,93.3,93.3,790
20190701|2019-04-15 08:30,15,93.35,93.45,92.35,92.95,1856
20190701|2019-04-15 09:00,15,93,93.95,92.95,93.6,1688
20190701|2019-04-15 09:30,15,93.65,93.85,93.35,93.8,1105
20190701|2019-04-15 10:00,15,93.8,93.9,93.3,93.45,1345
20190701|2019-04-15 10:30,15,93.45,93.75,93.4,93.65,825
20190701|2019-04-15 11:00,15,93.7,94.2,93.6,94.05,1627
20190701|2019-04-15 11:30,15,94.05,94.15,93.8,93.8,759
20190701|2019-04-15 12:00,15,93.75,93.9,93.6,93.8,1018
20190701|2019-04-16 03:00,16,93.9,94.1,93.65,93.8,499
20190701|2019-04-16 03:30,16,93.85,93.85,93.65,93.65,302
20190701|2019-04-16 04:00,16,93.65,93.7,93.3,93.45,414
20190701|2019-04-16 04:30,16,93.5,93.55,93.2,93.4,326
20190701|2019-04-16 05:00,16,93.4,93.45,93.1,93.15,262
20190701|2019-04-16 05:30,16,93.15,93.3,93.05,93.2,292
20190701|2019-04-16 06:00,16,93.2,93.2,93.05,93.05,152
20190701|2019-04-16 06:30,16,93.05,93.2,93,93.15,387
20190701|2019-04-16 07:00,16,93.1,93.1,92.2,92.25,1566
20190701|2019-04-16 07:30,16,92.25,92.85,92.2,92.75,1253
20190701|2019-04-16 08:00,16,92.75,93.05,92.5,92.55,742
20190701|2019-04-16 08:30,16,92.55,92.85,92.45,92.65,793
20190701|2019-04-16 09:00,16,92.65,92.9,92.5,92.7,802
20190701|2019-04-16 09:30,16,92.75,92.75,92.4,92.5,1111
20190701|2019-04-16 10:00,16,92.5,92.75,92.45,92.65,1205
20190701|2019-04-16 10:30,16,92.65,92.95,92.5,92.85,1180
20190701|2019-04-16 11:00,16,92.85,93.15,92.55,93,1248
20190701|2019-04-16 11:30,16,93,93.1,92.8,92.95,662
20190701|2019-04-16 12:00,16,92.9,93.1,92.8,93,1002
20190701|2019-04-17 03:00,17,92.9,93.3,92.8,92.9,470
20190701|2019-04-17 03:30,17,92.9,93.2,92.9,93.15,236
20190701|2019-04-17 04:00,17,93.05,93.15,92.85,92.9,305
20190701|2019-04-17 04:30,17,92.9,93,92.65,92.8,241
20190701|2019-04-17 05:00,17,92.75,92.9,92.5,92.55,286
20190701|2019-04-17 05:30,17,92.5,92.65,92.45,92.55,158
20190701|2019-04-17 06:00,17,92.55,92.7,92.5,92.55,154
20190701|2019-04-17 06:30,17,92.6,92.6,92.25,92.35,574
20190701|2019-04-17 07:00,17,92.3,92.3,91.55,91.7,2531
20190701|2019-04-17 07:30,17,91.75,91.75,91,91.1,2374
20190701|2019-04-17 08:00,17,91.1,91.1,90.3,90.3,3284
20190701|2019-04-17 08:30,17,90.35,91.35,89,90.95,7486
20190701|2019-04-17 09:00,17,90.9,91.05,89.55,89.6,2295
20190701|2019-04-17 09:30,17,89.6,90,89.55,89.75,2020
20190701|2019-04-17 10:00,17,89.75,89.95,89.55,89.65,1537
20190701|2019-04-17 10:30,17,89.65,89.75,89.5,89.55,1400
20190701|2019-04-17 11:00,17,89.55,90,89.45,89.65,3018
20190701|2019-04-17 11:30,17,89.65,89.8,89.3,89.4,1410
20190701|2019-04-17 12:00,17,89.4,89.7,89.3,89.5,1645
20190701|2019-04-18 03:00,18,89.65,90.2,89.5,89.9,898
20190701|2019-04-18 03:30,18,89.9,90.3,89.8,90.15,810
20190701|2019-04-18 04:00,18,90.2,90.45,90.1,90.2,723
20190701|2019-04-18 04:30,18,90.2,90.3,89.8,89.85,461
20190701|2019-04-18 05:00,18,89.9,90.05,89.85,89.95,382
20190701|2019-04-18 05:30,18,90,90.15,89.9,90.15,219
20190701|2019-04-18 06:00,18,90.15,90.35,90.05,90.25,558
20190701|2019-04-18 06:30,18,90.2,90.55,90.1,90.45,496
20190701|2019-04-18 07:00,18,90.45,90.75,90.1,90.55,1501
20190701|2019-04-18 07:30,18,90.55,91.25,90.25,91.2,1932
20190701|2019-04-18 08:00,18,91.2,91.9,91,91.8,2446
20190701|2019-04-18 08:30,18,91.75,91.95,91.55,91.65,1827
20190701|2019-04-18 09:00,18,91.65,91.95,91.55,91.9,1979
20190701|2019-04-18 09:30,18,91.9,92.2,91.7,91.95,1975
20190701|2019-04-18 10:00,18,91.95,92.15,91.6,92.1,1918
20190701|2019-04-18 10:30,18,92.1,92.6,91.95,92.55,2203
20190701|2019-04-18 11:00,18,92.5,93.05,92.45,92.8,3101
20190701|2019-04-18 11:30,18,92.8,93.15,92.65,93.05,1548
20190701|2019-04-18 12:00,18,93.1,93.65,92.8,93,2441
20190701|2019-04-22 06:30,22,92.55,93.4,92.55,93.1,1177
20190701|2019-04-22 07:00,22,93.1,93.8,93.1,93.8,1207
20190701|2019-04-22 07:30,22,93.8,94.9,93.75,94.85,2321
20190701|2019-04-22 08:00,22,94.9,95.25,94.6,94.85,1923
20190701|2019-04-22 08:30,22,94.85,94.95,94.15,94.35,1190
20190701|2019-04-22 09:00,22,94.35,94.5,93.55,93.8,1390
20190701|2019-04-22 09:30,22,93.85,93.9,93.35,93.65,1004
20190701|2019-04-22 10:00,22,93.65,93.65,92.65,92.9,1447
20190701|2019-04-22 10:30,22,92.9,93.15,92.7,92.9,524
20190701|2019-04-22 11:00,22,92.9,92.95,92.65,92.8,830
20190701|2019-04-22 11:30,22,92.8,92.85,92.25,92.45,813
20190701|2019-04-22 12:00,22,92.45,92.6,92.2,92.55,815
20190701|2019-04-23 03:00,23,92.15,92.7,92.1,92.65,530
20190701|2019-04-23 03:30,23,92.65,92.7,92.15,92.5,275
20190701|2019-04-23 04:00,23,92.5,92.6,92.25,92.3,254
20190701|2019-04-23 04:30,23,92.3,92.55,92.25,92.5,201
20190701|2019-04-23 05:00,23,92.5,92.5,91.9,92,324
20190701|2019-04-23 05:30,23,91.9,92.2,91.9,92.15,176
20190701|2019-04-23 06:00,23,92.1,92.3,92,92.2,198
20190701|2019-04-23 06:30,23,92.25,92.5,91.55,91.6,583
20190701|2019-04-23 07:00,23,91.6,92.5,91.4,92.5,1283
20190701|2019-04-23 07:30,23,92.55,93,91.95,92.3,2071
20190701|2019-04-23 08:00,23,92.3,93.5,92.2,93.2,1823
20190701|2019-04-23 08:30,23,93.2,93.35,92.8,93.1,1565
20190701|2019-04-23 09:00,23,93.1,93.1,92.55,92.55,1111
20190701|2019-04-23 09:30,23,92.5,93.15,92.4,93.05,1800
20190701|2019-04-23 10:00,23,93.1,93.4,92.9,92.9,1608
20190701|2019-04-23 10:30,23,92.85,93.3,92.75,93.25,1230
20190701|2019-04-23 11:00,23,93.25,93.35,92.9,93.3,1639
20190701|2019-04-23 11:30,23,93.35,94.05,93.25,93.75,1575
20190701|2019-04-23 12:00,23,93.8,94.1,93.55,93.7,1652
20190701|2019-04-24 03:00,24,93.6,94,93.5,93.6,474
20190701|2019-04-24 03:30,24,93.55,93.7,93.5,93.7,164
20190701|2019-04-24 04:00,24,93.75,93.75,93.5,93.5,230
20190701|2019-04-24 04:30,24,93.5,93.6,93.25,93.3,369
20190701|2019-04-24 05:00,24,93.3,93.6,93.3,93.55,137
20190701|2019-04-24 05:30,24,93.5,93.6,93.3,93.4,125
20190701|2019-04-24 06:00,24,93.45,93.55,93.15,93.55,242
20190701|2019-04-24 06:30,24,93.5,93.75,93.3,93.35,370
20190701|2019-04-24 07:00,24,93.35,93.75,93.2,93.6,1184
20190701|2019-04-24 07:30,24,93.65,94.3,92.65,92.75,2459
20190701|2019-04-24 08:00,24,92.75,92.85,92.25,92.25,1555
20190701|2019-04-24 08:30,24,92.3,92.8,92.2,92.25,1196
20190701|2019-04-24 09:00,24,92.3,92.65,92.1,92.65,1074
20190701|2019-04-24 09:30,24,92.65,93.25,92.6,92.9,1187
20190701|2019-04-24 10:00,24,92.85,93.1,92.6,92.8,676
20190701|2019-04-24 10:30,24,92.8,92.95,92.45,92.6,560
20190701|2019-04-24 11:00,24,92.6,92.75,92.05,92.15,1920
20190701|2019-04-24 11:30,24,92.15,92.35,92.05,92.05,650
20190701|2019-04-24 12:00,24,92.05,92.1,91.85,92.05,1344
20190701|2019-04-25 03:00,25,91.55,91.9,91.3,91.75,753
20190701|2019-04-25 03:30,25,91.8,91.9,91.6,91.9,257
20190701|2019-04-25 04:00,25,91.9,92.2,91.75,92.05,412
20190701|2019-04-25 04:30,25,92.05,92.05,91.8,91.85,88
20190701|2019-04-25 05:00,25,91.8,91.95,91.65,91.8,269
20190701|2019-04-25 05:30,25,91.75,91.75,91.4,91.55,233
20190701|2019-04-25 06:00,25,91.55,91.7,91.35,91.6,310
20190701|2019-04-25 06:30,25,91.55,91.95,91.5,91.7,355
20190701|2019-04-25 07:00,25,91.75,91.95,91.55,91.75,836
20190701|2019-04-25 07:30,25,91.65,92.75,91.5,92.7,1892
20190701|2019-04-25 08:00,25,92.7,93.2,92.65,93.2,1873
20190701|2019-04-25 08:30,25,93.15,93.2,92.8,92.8,1035
20190701|2019-04-25 09:00,25,92.8,94,92.8,93.75,2501
20190701|2019-04-25 09:30,25,93.75,93.8,93.4,93.8,1407
20190701|2019-04-25 10:00,25,93.8,93.9,93.35,93.75,1223
20190701|2019-04-25 10:30,25,93.75,93.9,93.65,93.7,904
20190701|2019-04-25 11:00,25,93.7,93.7,93.2,93.4,1295
20190701|2019-04-25 11:30,25,93.4,93.4,93.05,93.25,795
20190701|2019-04-25 12:00,25,93.3,93.3,92.9,92.9,1005
20190701|2019-04-26 03:00,26,93.2,93.6,93.1,93.55,333
20190701|2019-04-26 03:30,26,93.6,93.75,93.45,93.45,245
20190701|2019-04-26 04:00,26,93.45,93.55,93.25,93.35,201
20190701|2019-04-26 04:30,26,93.4,93.65,93.3,93.5,161
20190701|2019-04-26 05:00,26,93.5,93.7,93.35,93.65,170
20190701|2019-04-26 05:30,26,93.65,93.7,93,93.1,368
20190701|2019-04-26 06:00,26,93.1,93.1,92.7,93,334
20190701|2019-04-26 06:30,26,93.05,93.2,92.75,93,233
20190701|2019-04-26 07:00,26,92.95,93.45,92.8,93.4,873
20190701|2019-04-26 07:30,26,93.4,94.4,93.1,94.1,2136
20190701|2019-04-26 08:00,26,94.1,94.1,93.75,93.8,774
20190701|2019-04-26 08:30,26,93.85,93.95,93,93.1,1143
20190701|2019-04-26 09:00,26,93.1,93.45,92.95,92.95,1040
20190701|2019-04-26 09:30,26,92.95,93.55,92.95,93.5,692
20190701|2019-04-26 10:00,26,93.55,93.8,93.45,93.7,768
20190701|2019-04-26 10:30,26,93.65,94.1,93.6,93.9,1007
20190701|2019-04-26 11:00,26,93.8,94.35,93.65,94,1695
20190701|2019-04-26 11:30,26,94.05,94.1,93.8,94,628
20190701|2019-04-26 12:00,26,94.05,94.2,93.9,94,1162
20190701|2019-04-29 03:00,29,93.7,93.8,93.35,93.65,398
20190701|2019-04-29 03:30,29,93.6,93.65,93.3,93.4,247
20190701|2019-04-29 04:00,29,93.4,93.75,93.3,93.7,227
20190701|2019-04-29 04:30,29,93.65,93.8,93.6,93.7,114
20190701|2019-04-29 05:00,29,93.7,93.7,93.35,93.45,125
20190701|2019-04-29 05:30,29,93.35,93.45,93.2,93.4,155
20190701|2019-04-29 06:00,29,93.45,93.5,93.35,93.4,103
20190701|2019-04-29 06:30,29,93.45,93.5,93.3,93.5,218
20190701|2019-04-29 07:00,29,93.5,93.6,92.85,93.15,1251
20190701|2019-04-29 07:30,29,93.2,93.4,92.8,93.25,816
20190701|2019-04-29 08:00,29,93.25,93.35,91.8,92.45,2127
20190701|2019-04-29 08:30,29,92.45,92.6,92.1,92.35,918
20190701|2019-04-29 09:00,29,92.35,92.5,91.95,91.95,1155
20190701|2019-04-29 09:30,29,91.95,92.55,91.95,92.4,711
20190701|2019-04-29 10:00,29,92.4,92.55,92.25,92.45,510
20190701|2019-04-29 10:30,29,92.45,92.6,92.3,92.45,504
20190701|2019-04-29 11:00,29,92.5,92.8,92.35,92.75,955
20190701|2019-04-29 11:30,29,92.75,93,92.7,93,888
20190701|2019-04-29 12:00,29,93,93.05,92.8,92.9,980
20190701|2019-04-29 12:30,29,92.9,92.9,92.9,92.9,1
20190701|2019-04-30 03:00,30,92.65,93.15,92.55,93.15,387
20190701|2019-04-30 03:30,30,93.1,93.15,92.9,92.95,194
20190701|2019-04-30 04:00,30,92.9,93.2,92.85,93.2,172
20190701|2019-04-30 04:30,30,93.2,94,93.15,93.8,879
20190701|2019-04-30 05:00,30,93.8,93.8,93.6,93.65,267
20190701|2019-04-30 05:30,30,93.65,93.75,93.55,93.75,80
20190701|2019-04-30 06:00,30,93.75,94.6,93.65,94.5,1177
20190701|2019-04-30 06:30,30,94.5,94.5,93.7,94.25,1227
20190701|2019-04-30 07:00,30,94.25,95.05,94.25,94.85,2865
20190701|2019-04-30 07:30,30,94.85,95.1,94.5,94.8,1785
20190701|2019-04-30 08:00,30,94.8,94.85,94.15,94.6,1212
20190701|2019-04-30 08:30,30,94.6,94.9,94.15,94.5,1237
20190701|2019-04-30 09:00,30,94.45,94.45,93.1,93.25,2612
20190701|2019-04-30 09:30,30,93.25,93.45,93.1,93.35,1355
20190701|2019-04-30 10:00,30,93.35,94.15,93.2,93.7,1543
20190701|2019-04-30 10:30,30,93.65,93.7,93.25,93.4,880
20190701|2019-04-30 11:00,30,93.45,93.75,93.05,93.15,2102
20190701|2019-04-30 11:30,30,93.15,93.3,93,93.1,680
20190701|2019-04-30 12:00,30,93.1,93.3,93,93,1232
20190701|2019-05-01 03:00,1,92.8,93.1,92.75,92.8,331
20190701|2019-05-01 03:30,1,92.8,92.8,92.6,92.7,238
20190701|2019-05-01 04:00,1,92.65,92.95,92.65,92.9,240
20190701|2019-05-01 04:30,1,92.9,92.9,92.3,92.5,505
20190701|2019-05-01 05:00,1,92.45,92.55,92.3,92.35,221
20190701|2019-05-01 05:30,1,92.35,92.55,92.3,92.5,182
20190701|2019-05-01 06:00,1,92.45,92.5,92.15,92.2,328
20190701|2019-05-01 06:30,1,92.2,92.45,92.05,92.35,520
20190701|2019-05-01 07:00,1,92.35,92.85,91.7,91.85,1785
20190701|2019-05-01 07:30,1,91.85,91.85,91.25,91.3,2592
20190701|2019-05-01 08:00,1,91.25,91.55,90.95,91,1738
20190701|2019-05-01 08:30,1,91.05,91.4,90.95,91.2,1758
20190701|2019-05-01 09:00,1,91.2,91.4,91,91.2,1081
20190701|2019-05-01 09:30,1,91.15,91.75,91.05,91.55,1140
20190701|2019-05-01 10:00,1,91.6,91.65,90.95,91.1,1444
20190701|2019-05-01 10:30,1,91.1,91.2,90.85,91,1322
20190701|2019-05-01 11:00,1,91,91.3,90.85,91.05,2465
20190701|2019-05-01 11:30,1,91.05,91.1,90.95,91,612
20190701|2019-05-01 12:00,1,91,91.05,90.85,90.9,1396
20190701|2019-05-02 03:00,2,91.1,91.3,90.95,91.2,557
20190701|2019-05-02 03:30,2,91.25,91.6,91.2,91.4,288
20190701|2019-05-02 04:00,2,91.4,91.5,91.1,91.1,399
20190701|2019-05-02 04:30,2,91.1,91.2,90.95,91.05,229
20190701|2019-05-02 05:00,2,91.05,91.35,90.95,91.3,204
20190701|2019-05-02 05:30,2,91.35,91.4,91.2,91.3,196
20190701|2019-05-02 06:00,2,91.3,91.7,91.3,91.65,391
20190701|2019-05-02 06:30,2,91.7,91.95,91.5,91.75,424
20190701|2019-05-02 07:00,2,91.8,91.85,90.75,90.95,1453
20190701|2019-05-02 07:30,2,90.9,91.15,90.75,91.05,1192
20190701|2019-05-02 08:00,2,91.05,91.6,90.8,91.4,1041
20190701|2019-05-02 08:30,2,91.4,91.6,91.1,91.45,1113
20190701|2019-05-02 09:00,2,91.45,91.95,91.45,91.8,1649
20190701|2019-05-02 09:30,2,91.8,92.75,91.8,92.2,3012
20190701|2019-05-02 10:00,2,92.2,92.45,91.95,92.3,998
20190701|2019-05-02 10:30,2,92.35,92.4,91.85,92,786
20190701|2019-05-02 11:00,2,92.05,92.1,91.4,91.5,1448
20190701|2019-05-02 11:30,2,91.5,91.6,91.1,91.25,926
20190701|2019-05-02 12:00,2,91.25,91.5,91.1,91.4,1030
20190701|2019-05-03 03:00,3,91.25,91.45,91.2,91.35,345
20190701|2019-05-03 03:30,3,91.35,91.5,91.15,91.35,276
20190701|2019-05-03 04:00,3,91.3,91.55,91.3,91.4,171
20190701|2019-05-03 04:30,3,91.4,91.65,91.4,91.6,115
20190701|2019-05-03 05:00,3,91.6,91.8,91.6,91.75,194
20190701|2019-05-03 05:30,3,91.7,91.75,91.55,91.65,104
20190701|2019-05-03 06:00,3,91.65,92.05,91.65,91.95,552
20190701|2019-05-03 06:30,3,91.9,92.35,91.9,92,575
20190701|2019-05-03 07:00,3,92,92.6,91.95,92.4,1085
20190701|2019-05-03 07:30,3,92.45,92.55,92.05,92.05,975
20190701|2019-05-03 08:00,3,92.05,92.25,91.8,92.05,775
20190701|2019-05-03 08:30,3,92,92,91.5,91.5,807
20190701|2019-05-03 09:00,3,91.5,91.7,91.25,91.3,937
20190701|2019-05-03 09:30,3,91.25,91.3,91,91.25,1157
20190701|2019-05-03 10:00,3,91.25,91.45,91.1,91.2,570
20190701|2019-05-03 10:30,3,91.2,91.25,90.85,90.9,786
20190701|2019-05-03 11:00,3,90.9,91.1,90.5,90.55,2058
20190701|2019-05-03 11:30,3,90.55,90.75,90.5,90.7,480
20190701|2019-05-03 12:00,3,90.75,90.95,90.6,90.9,1042
20190701|2019-05-06 06:30,6,90.25,90.75,89.85,89.9,1736
20190701|2019-05-06 07:00,6,89.95,90.15,89.4,90.1,1606
20190701|2019-05-06 07:30,6,90.1,90.5,89.65,89.75,1583
20190701|2019-05-06 08:00,6,89.75,90.15,89.7,89.8,813
20190701|2019-05-06 08:30,6,89.8,90.3,89.8,89.9,716
20190701|2019-05-06 09:00,6,89.9,90.2,89.65,89.9,832
20190701|2019-05-06 09:30,6,89.95,90.15,89.85,90.05,396
20190701|2019-05-06 10:00,6,90.05,90.25,89.95,90.2,663
20190701|2019-05-06 10:30,6,90.2,90.4,90.05,90.2,833
20190701|2019-05-06 11:00,6,90.2,90.35,90.1,90.2,726
20190701|2019-05-06 11:30,6,90.25,90.35,90.15,90.35,337
20190701|2019-05-06 12:00,6,90.35,90.35,89.9,90.35,1268
20190701|2019-05-07 03:00,7,89.9,90.15,89.8,89.85,559
20190701|2019-05-07 03:30,7,89.8,90.15,89.7,89.95,332
20190701|2019-05-07 04:00,7,89.9,90.2,89.85,90.1,228
20190701|2019-05-07 04:30,7,90.05,90.05,89.75,89.8,135
20190701|2019-05-07 05:00,7,89.85,89.85,89.6,89.65,173
20190701|2019-05-07 05:30,7,89.6,89.7,89.55,89.6,265
20190701|2019-05-07 06:00,7,89.6,89.6,89.2,89.3,704
20190701|2019-05-07 06:30,7,89.3,89.5,88.75,89.05,1609
20190701|2019-05-07 07:00,7,89,89.3,88.3,88.6,2551
20190701|2019-05-07 07:30,7,88.55,88.8,88.05,88.1,2418
20190701|2019-05-07 08:00,7,88.1,88.45,87.8,88.4,2311
20190701|2019-05-07 08:30,7,88.45,88.45,88,88.1,1393
20190701|2019-05-07 09:00,7,88.1,88.3,87.8,88,1127
20190701|2019-05-07 09:30,7,88,88.05,87.6,87.8,1868
20190701|2019-05-07 10:00,7,87.75,88.5,87.75,88.2,1679
20190701|2019-05-07 10:30,7,88.15,88.5,88,88,783
20190701|2019-05-07 11:00,7,88.05,88.2,87.85,88,2393
20190701|2019-05-07 11:30,7,87.95,88.2,87.95,88,451
20190701|2019-05-07 12:00,7,88,88.3,88,88.1,1127
20190701|2019-05-07 12:30,7,88.1,88.1,88.1,88.1,1
20190701|2019-05-08 03:00,8,88.4,88.5,87.95,88.15,742
20190701|2019-05-08 03:30,8,88.15,88.5,88.1,88.3,527
20190701|2019-05-08 04:00,8,88.3,88.3,87.95,88.05,336
20190701|2019-05-08 04:30,8,88.05,88.65,88,88.5,455
20190701|2019-05-08 05:00,8,88.5,88.65,88.35,88.6,331
20190701|2019-05-08 05:30,8,88.6,88.65,88.55,88.65,117
20190701|2019-05-08 06:00,8,88.65,88.65,88.15,88.25,314
20190701|2019-05-08 06:30,8,88.3,88.65,88.2,88.45,360
20190701|2019-05-08 07:00,8,88.45,89.4,88.15,89.25,1754
20190701|2019-05-08 07:30,8,89.25,89.55,88.95,89.4,1556
20190701|2019-05-08 08:00,8,89.4,89.75,89.2,89.6,1529
20190701|2019-05-08 08:30,8,89.55,89.7,89.15,89.35,1214
20190701|2019-05-08 09:00,8,89.3,89.35,88.9,88.95,1036
20190701|2019-05-08 09:30,8,88.95,89.2,88.75,89.2,1285
20190701|2019-05-08 10:00,8,89.25,89.3,88.95,89,748
20190701|2019-05-08 10:30,8,88.95,88.95,88.6,88.75,1004
20190701|2019-05-08 11:00,8,88.75,88.85,88.25,88.75,1523
20190701|2019-05-08 11:30,8,88.75,88.95,88.7,88.75,644
20190701|2019-05-08 12:00,8,88.7,88.8,88.65,88.7,722
20190701|2019-05-09 03:00,9,88.9,89,88.55,88.55,319
20190701|2019-05-09 03:30,9,88.6,88.7,88.3,88.4,332
20190701|2019-05-09 04:00,9,88.5,88.7,88.4,88.4,177
20190701|2019-05-09 04:30,9,88.45,88.45,88.25,88.35,167
20190701|2019-05-09 05:00,9,88.35,88.8,88.35,88.7,263
20190701|2019-05-09 05:30,9,88.7,89.15,88.65,89,343
20190701|2019-05-09 06:00,9,88.95,89.05,88.8,88.85,175
20190701|2019-05-09 06:30,9,88.85,89.15,88.75,88.75,460
20190701|2019-05-09 07:00,9,88.75,89.05,88.5,89.05,838
20190701|2019-05-09 07:30,9,89,89.3,88.55,89.15,1102
20190701|2019-05-09 08:00,9,89.2,89.7,89.2,89.35,1450
20190701|2019-05-09 08:30,9,89.4,90,89.1,90,1677
20190701|2019-05-09 09:00,9,90,90.35,89.5,89.7,1900
20190701|2019-05-09 09:30,9,89.75,90.2,89.75,90.1,1301
20190701|2019-05-09 10:00,9,90.05,90.25,89.8,90.05,976
20190701|2019-05-09 10:30,9,90.1,90.45,90.1,90.25,1104
20190701|2019-05-09 11:00,9,90.3,91,90.15,90.8,3020
20190701|2019-05-09 11:30,9,90.85,91.3,90.85,91.05,1632
20190701|2019-05-09 12:00,9,91.05,91.15,90.65,90.9,1591
20190701|2019-05-10 03:00,10,90.9,90.9,90.4,90.5,550
20190701|2019-05-10 03:30,10,90.45,90.7,90.3,90.7,229
20190701|2019-05-10 04:00,10,90.7,90.8,90.55,90.6,227
20190701|2019-05-10 04:30,10,90.65,90.8,90.5,90.5,132
20190701|2019-05-10 05:00,10,90.5,90.7,90.3,90.6,242
20190701|2019-05-10 05:30,10,90.65,91,90.55,90.6,382
20190701|2019-05-10 06:00,10,90.6,90.65,90.4,90.45,222
20190701|2019-05-10 06:30,10,90.45,90.7,90.05,90.65,683
20190701|2019-05-10 07:00,10,90.7,91.35,90.5,90.9,1812
20190701|2019-05-10 07:30,10,90.9,91.1,90.2,90.6,1363
20190701|2019-05-10 08:00,10,90.6,90.85,90.45,90.55,609
20190701|2019-05-10 08:30,10,90.55,91.4,90.45,91.35,1575
20190701|2019-05-10 09:00,10,91.35,91.4,90.65,90.9,1222
20190701|2019-05-10 09:30,10,90.95,91.05,90.6,90.8,691
20190701|2019-05-10 10:00,10,90.75,90.9,90.45,90.55,712
20190701|2019-05-10 10:30,10,90.5,90.9,90.5,90.8,758
20190701|2019-05-10 11:00,10,90.8,90.9,90.5,90.85,1051
20190701|2019-05-10 11:30,10,90.85,90.95,90.75,90.9,720
20190701|2019-05-10 12:00,10,90.85,90.9,90.5,90.65,1221
20190701|2019-05-10 12:30,10,90.7,90.7,90.7,90.7,4
20190701|2019-05-13 03:00,13,90.25,90.35,89.65,89.85,583
20190701|2019-05-13 03:30,13,89.85,89.95,89.6,89.8,353
20190701|2019-05-13 04:00,13,89.85,90.1,89.85,90.05,222
20190701|2019-05-13 04:30,13,90,90.15,90,90.15,104
20190701|2019-05-13 05:00,13,90.15,90.2,89.95,90.1,166
20190701|2019-05-13 05:30,13,90.05,90.1,89.85,89.85,94
20190701|2019-05-13 06:00,13,89.8,90.1,89.7,89.95,233
20190701|2019-05-13 06:30,13,89.95,89.95,89.3,89.3,775
20190701|2019-05-13 07:00,13,89.3,89.8,89.15,89.5,1229
20190701|2019-05-13 07:30,13,89.55,89.65,88.8,89,1391
20190701|2019-05-13 08:00,13,89,89.45,88.95,89.15,962
20190701|2019-05-13 08:30,13,89.15,89.4,89,89.2,1040
20190701|2019-05-13 09:00,13,89.2,89.9,89.15,89.85,873
20190701|2019-05-13 09:30,13,89.8,90.15,89.65,89.75,956
20190701|2019-05-13 10:00,13,89.75,90.05,89.7,89.9,648
20190701|2019-05-13 10:30,13,89.9,90.5,89.9,89.95,963
20190701|2019-05-13 11:00,13,90,90.15,89.5,89.85,1347
20190701|2019-05-13 11:30,13,89.85,90.05,89.8,89.85,509
20190701|2019-05-13 12:00,13,89.85,90.05,89.55,90.05,937
20190701|2019-05-14 03:00,14,90.1,90.35,89.95,90.2,259
20190701|2019-05-14 03:30,14,90.2,90.4,90.1,90.35,241
20190701|2019-05-14 04:00,14,90.35,90.8,90.35,90.5,493
20190701|2019-05-14 04:30,14,90.55,90.8,90.55,90.8,143
20190701|2019-05-14 05:00,14,90.8,90.8,90.5,90.6,202
20190701|2019-05-14 05:30,14,90.65,90.9,90.65,90.8,164
20190701|2019-05-14 06:00,14,90.8,90.9,90.55,90.7,185
20190701|2019-05-14 06:30,14,90.7,90.7,90.4,90.6,287
20190701|2019-05-14 07:00,14,90.55,90.85,90.1,90.75,936
20190701|2019-05-14 07:30,14,90.75,90.9,90.3,90.65,617
20190701|2019-05-14 08:00,14,90.7,90.8,90.45,90.65,514
20190701|2019-05-14 08:30,14,90.65,91.3,90.65,91.2,1603
20190701|2019-05-14 09:00,14,91.2,91.25,90.65,90.8,1038
20190701|2019-05-14 09:30,14,90.85,91.05,90.7,90.75,844
20190701|2019-05-14 10:00,14,90.75,92.55,90.65,92.1,4021
20190701|2019-05-14 10:30,14,92.1,92.25,91.55,91.7,1670
20190701|2019-05-14 11:00,14,91.75,91.75,90.8,90.95,2015
20190701|2019-05-14 11:30,14,90.95,91,90.75,90.95,452
20190701|2019-05-14 12:00,14,90.95,91.05,90.6,90.65,896
20190701|2019-05-15 03:00,15,90.85,91,90.65,91,316
20190701|2019-05-15 03:30,15,90.95,91.15,90.85,91.05,152
20190701|2019-05-15 04:00,15,91.05,91.45,91.05,91.35,263
20190701|2019-05-15 04:30,15,91.3,91.35,91,91.15,221
20190701|2019-05-15 05:00,15,91.15,91.3,91.15,91.3,115
20190701|2019-05-15 05:30,15,91.3,91.75,91.3,91.75,199
20190701|2019-05-15 06:00,15,91.75,91.75,91.4,91.65,208
20190701|2019-05-15 06:30,15,91.65,91.7,91.15,91.25,388
20190701|2019-05-15 07:00,15,91.2,91.45,90.7,91.3,1097
20190701|2019-05-15 07:30,15,91.3,91.55,90.7,91.05,1074
20190701|2019-05-15 08:00,15,91.05,91.3,90.85,90.9,561
20190701|2019-05-15 08:30,15,90.9,91.5,90.85,91.05,981
20190701|2019-05-15 09:00,15,91.1,91.25,90.6,91.2,1061
20190701|2019-05-15 09:30,15,91.2,91.3,90.85,91.2,695
20190701|2019-05-15 10:00,15,91.2,91.35,90.9,91.35,674
20190701|2019-05-15 10:30,15,91.3,91.35,91.05,91.3,549
20190701|2019-05-15 11:00,15,91.3,91.45,91.1,91.35,941
20190701|2019-05-15 11:30,15,91.35,91.65,91.25,91.5,586
20190701|2019-05-15 12:00,15,91.45,91.6,91.3,91.55,957
20190701|2019-05-16 03:00,16,90.9,91.05,90.8,91,420
20190701|2019-05-16 03:30,16,91,91.1,90.7,90.9,346
20190701|2019-05-16 04:00,16,90.9,91.1,90.85,91.1,146
20190701|2019-05-16 04:30,16,91.05,91.2,90.95,91.1,131
20190701|2019-05-16 05:00,16,91.1,91.2,91,91.05,88
20190701|2019-05-16 05:30,16,91.1,91.2,91,91.05,82
20190701|2019-05-16 06:00,16,91.05,91.9,91,91.85,516
20190701|2019-05-16 06:30,16,91.85,92.15,91.4,92.15,776
20190701|2019-05-16 07:00,16,92.15,92.55,92,92.4,1569
20190701|2019-05-16 07:30,16,92.4,92.5,91.5,91.7,1302
20190701|2019-05-16 08:00,16,91.65,91.65,91.25,91.4,842
20190701|2019-05-16 08:30,16,91.4,91.5,90.7,91.5,1665
20190701|2019-05-16 09:00,16,91.55,91.55,91.2,91.35,786
20190701|2019-05-16 09:30,16,91.35,91.55,91.05,91.1,910
20190701|2019-05-16 10:00,16,91.05,91.1,90.35,90.6,1875
20190701|2019-05-16 10:30,16,90.55,91.2,90.55,91.1,1188
20190701|2019-05-16 11:00,16,91.1,91.95,91.05,91.6,1551
20190701|2019-05-16 11:30,16,91.6,91.85,91.6,91.65,690
20190701|2019-05-16 12:00,16,91.65,92.15,91.55,91.9,2011
20190701|2019-05-17 03:00,17,91.15,91.35,91.05,91.3,519
20190701|2019-05-17 03:30,17,91.25,91.25,91.05,91.1,392
20190701|2019-05-17 04:00,17,91.15,91.15,91.05,91.1,190
20190701|2019-05-17 04:30,17,91.1,91.6,91.05,91.35,505
20190701|2019-05-17 05:00,17,91.3,91.35,91.1,91.25,344
20190701|2019-05-17 05:30,17,91.25,91.35,90.75,90.85,404
20190701|2019-05-17 06:00,17,90.85,91,90.75,90.95,166
20190701|2019-05-17 06:30,17,90.9,91,90.6,90.8,370
20190701|2019-05-17 07:00,17,90.8,90.9,90.15,90.25,1350
20190701|2019-05-17 07:30,17,90.25,90.3,89.4,89.75,2603
20190701|2019-05-17 08:00,17,89.75,89.8,89.4,89.6,965
20190701|2019-05-17 08:30,17,89.6,89.9,88.9,89.1,2323
20190701|2019-05-17 09:00,17,89.1,90.35,89.1,90.3,1649
20190701|2019-05-17 09:30,17,90.3,90.3,88.85,89.15,2107
20190701|2019-05-17 10:00,17,89.15,89.45,89,89.1,972
20190701|2019-05-17 10:30,17,89.05,89.1,88.45,88.45,1871
20190701|2019-05-17 11:00,17,88.45,89.35,88.45,89.1,1917
20190701|2019-05-17 11:30,17,89.1,89.25,88.95,89.15,586
20190701|2019-05-17 12:00,17,89.15,89.2,88.7,88.75,1344
20190701|2019-05-20 03:00,20,89,89.7,89,89.65,713
20190701|2019-05-20 03:30,20,89.65,89.65,89.05,89.35,213
20190701|2019-05-20 04:00,20,89.3,89.65,89.3,89.5,207
20190701|2019-05-20 04:30,20,89.55,89.55,89.45,89.5,94
20190701|2019-05-20 05:00,20,89.5,89.5,89.2,89.5,207
20190701|2019-05-20 05:30,20,89.45,89.5,89.3,89.35,94
20190701|2019-05-20 06:00,20,89.25,89.45,89.2,89.4,210
20190701|2019-05-20 06:30,20,89.4,89.8,89.4,89.7,482
20190701|2019-05-20 07:00,20,89.7,89.95,89.4,89.8,1286
20190701|2019-05-20 07:30,20,89.8,89.95,89.65,89.8,907
20190701|2019-05-20 08:00,20,89.75,90.55,89.75,90.45,1577
20190701|2019-05-20 08:30,20,90.5,90.5,89.75,90,1300
20190701|2019-05-20 09:00,20,90,90.1,89.75,89.95,738
20190701|2019-05-20 09:30,20,90,90.05,89.55,89.7,1667
20190701|2019-05-20 10:00,20,89.7,89.75,89.3,89.35,1327
20190701|2019-05-20 10:30,20,89.35,89.45,89.2,89.4,1095
20190701|2019-05-20 11:00,20,89.4,89.95,89.35,89.65,1246
20190701|2019-05-20 11:30,20,89.65,89.85,89.65,89.75,301
20190701|2019-05-20 12:00,20,89.75,89.85,89.35,89.35,858
20190701|2019-05-21 03:00,21,89.6,89.65,89.3,89.35,228
20190701|2019-05-21 03:30,21,89.35,89.4,89.05,89.15,351
20190701|2019-05-21 04:00,21,89.15,89.45,89.1,89.35,225
20190701|2019-05-21 04:30,21,89.4,89.45,89.15,89.2,152
20190701|2019-05-21 05:00,21,89.2,89.2,88.9,89,292
20190701|2019-05-21 05:30,21,88.95,89.15,88.9,89.1,144
20190701|2019-05-21 06:00,21,89.05,89.15,88.95,89.05,158
20190701|2019-05-21 06:30,21,89.05,89.05,88.6,88.65,546
20190701|2019-05-21 07:00,21,88.7,89,88.5,88.85,814
20190701|2019-05-21 07:30,21,88.85,89.05,88.7,89,580
20190701|2019-05-21 08:00,21,89,89.65,88.85,89.6,1231
20190701|2019-05-21 08:30,21,89.55,89.9,89.35,89.7,1002
20190701|2019-05-21 09:00,21,89.75,91.65,89.65,91.6,3932
20190701|2019-05-21 09:30,21,91.6,91.7,91.1,91.5,1893
20190701|2019-05-21 10:00,21,91.4,91.45,91.15,91.45,724
20190701|2019-05-21 10:30,21,91.45,92.85,91.45,92.5,4138
20190701|2019-05-21 11:00,21,92.55,93.1,92.45,92.7,3265
20190701|2019-05-21 11:30,21,92.7,93.35,92.7,93.2,1552
20190701|2019-05-21 12:00,21,93.15,93.25,92.7,92.8,1582
20190701|2019-05-21 12:30,21,92.8,92.8,92.8,92.8,1
20190701|2019-05-22 03:00,22,93,93.6,93,93.55,840
20190701|2019-05-22 03:30,22,93.6,93.65,93.1,93.1,414
20190701|2019-05-22 04:00,22,93.1,93.5,93,93.15,528
20190701|2019-05-22 04:30,22,93.2,93.35,93,93.1,202
20190701|2019-05-22 05:00,22,93.1,93.35,92.95,93.3,224
20190701|2019-05-22 05:30,22,93.3,93.3,92.85,92.95,161
20190701|2019-05-22 06:00,22,93,93.2,92.55,92.7,487
20190701|2019-05-22 06:30,22,92.65,92.8,92.3,92.35,547
20190701|2019-05-22 07:00,22,92.3,92.35,91.55,91.55,1724
20190701|2019-05-22 07:30,22,91.55,92.9,91.5,92.75,1719
20190701|2019-05-22 08:00,22,92.7,93.65,92.7,93.6,1878
20190701|2019-05-22 08:30,22,93.6,93.85,93.2,93.25,2023
20190701|2019-05-22 09:00,22,93.3,93.85,93.3,93.75,1785
20190701|2019-05-22 09:30,22,93.75,93.8,92.35,92.5,2933
20190701|2019-05-22 10:00,22,92.5,92.75,92,92.2,1323
20190701|2019-05-22 10:30,22,92.2,92.45,92.1,92.4,707
20190701|2019-05-22 11:00,22,92.4,92.55,91.65,91.75,1631
20190701|2019-05-22 11:30,22,91.75,91.8,91.65,91.75,707
20190701|2019-05-22 12:00,22,91.75,91.9,91.6,91.85,1263
20190701|2019-05-23 03:00,23,91.6,91.6,90.95,91.45,731
20190701|2019-05-23 03:30,23,91.4,91.5,91.3,91.4,190
20190701|2019-05-23 04:00,23,91.45,91.55,91.2,91.25,252
20190701|2019-05-23 04:30,23,91.25,91.45,91,91.2,371
20190701|2019-05-23 05:00,23,91.15,91.15,90.7,90.7,516
20190701|2019-05-23 05:30,23,90.75,91,90.55,90.9,411
20190701|2019-05-23 06:00,23,90.95,91.3,90.95,91.3,462
20190701|2019-05-23 06:30,23,91.25,91.85,91.25,91.85,516
20190701|2019-05-23 07:00,23,91.85,91.9,91.15,91.3,859
20190701|2019-05-23 07:30,23,91.35,91.65,90.8,90.85,1393
20190701|2019-05-23 08:00,23,90.8,91.1,90.6,90.85,1105
20190701|2019-05-23 08:30,23,90.85,91.3,90.2,90.65,2181
20190701|2019-05-23 09:00,23,90.65,91.5,90.6,91.45,1030
20190701|2019-05-23 09:30,23,91.5,91.85,91.1,91.4,1580
20190701|2019-05-23 10:00,23,91.35,92.3,91.35,92.15,1020
20190701|2019-05-23 10:30,23,92.15,93.6,92.1,93.15,3300
20190701|2019-05-23 11:00,23,93.15,93.75,93,93.6,2790
20190701|2019-05-23 11:30,23,93.6,94,93.4,93.55,1559
20190701|2019-05-23 12:00,23,93.5,93.7,93.2,93.35,1359
20190701|2019-05-24 03:00,24,93.5,93.75,93.2,93.25,435
20190701|2019-05-24 03:30,24,93.25,93.3,93.05,93.2,343
20190701|2019-05-24 04:00,24,93.2,93.35,93.05,93.25,236
20190701|2019-05-24 04:30,24,93.3,93.6,93.25,93.45,323
20190701|2019-05-24 05:00,24,93.45,94.45,93.45,94.25,942
20190701|2019-05-24 05:30,24,94.3,94.45,93.9,94,584
20190701|2019-05-24 06:00,24,93.95,94.35,93.7,94.25,445
20190701|2019-05-24 06:30,24,94.2,94.85,94.05,94.8,925
20190701|2019-05-24 07:00,24,94.8,95,94.15,94.85,2744
20190701|2019-05-24 07:30,24,94.85,94.9,94.3,94.6,1609
20190701|2019-05-24 08:00,24,94.65,94.75,93.15,93.4,2146
20190701|2019-05-24 08:30,24,93.4,93.95,93.4,93.5,1364
20190701|2019-05-24 09:00,24,93.55,94.4,93.5,94.35,999
20190701|2019-05-24 09:30,24,94.35,94.75,93.7,93.85,1819
20190701|2019-05-24 10:00,24,93.9,94.1,93.65,93.85,782
20190701|2019-05-24 10:30,24,93.9,93.95,92.9,93.15,1657
20190701|2019-05-24 11:00,24,93.2,93.45,92.6,93.2,1818
20190701|2019-05-24 11:30,24,93.2,93.4,93.05,93.25,549
20190701|2019-05-24 12:00,24,93.3,93.35,93,93.2,1093
20190901|2017-03-22 12:00,22,167.05,167.05,167.05,167.05,1
20190901|2017-03-23 10:00,23,165.7,165.75,165.7,165.75,2
20190901|2017-03-24 08:00,24,163,163,162.85,162.9,6
20190901|2017-03-24 08:30,24,162.85,162.85,162.65,162.65,3
20190901|2017-03-24 10:00,24,162.5,162.5,162.3,162.3,19
20190901|2017-03-24 11:30,24,162.3,162.3,162.3,162.3,4
20190901|2017-03-27 12:00,27,163.4,163.4,163.4,163.4,7
20190901|2017-03-28 07:00,28,162.3,162.3,162.3,162.3,3
20190901|2017-03-28 07:30,28,162.5,162.55,162.25,162.45,15
20190901|2017-03-28 10:00,28,162.3,162.3,162.3,162.3,4
20190901|2017-03-29 08:00,29,161.55,161.55,161.3,161.3,13
20190901|2017-03-31 07:00,31,162,162.1,161.75,162.05,7
20190901|2017-04-05 12:00,5,160.6,160.6,160.5,160.5,9
20190901|2017-04-06 06:30,6,162.8,162.8,162.8,162.8,1
20190901|2017-04-06 07:00,6,163,163,163,163,1
20190901|2017-04-06 08:30,6,161.15,161.2,161.1,161.2,30
20190901|2017-04-06 09:00,6,160.95,160.95,160.95,160.95,4
20190901|2017-04-06 11:00,6,161.05,161.05,160.85,160.85,7
20190901|2017-04-07 09:30,7,161.15,161.15,161.15,161.15,1
20190901|2017-04-07 12:00,7,162.8,162.8,162.7,162.8,6
20190901|2017-04-12 07:30,12,164.5,164.5,164.35,164.35,3
20190901|2017-04-13 03:00,13,162.6,162.6,162.5,162.5,3
20190901|2017-04-13 03:30,13,162.5,162.5,162.5,162.5,3
20190901|2017-04-13 04:00,13,162.5,162.5,162.5,162.5,6
20190901|2017-04-17 11:30,17,163.9,164.25,163.9,164.25,20
20190901|2017-04-17 12:00,17,164,164,164,164,3
20190901|2017-04-18 09:30,18,164.8,164.8,164.8,164.8,1
20190901|2017-04-20 11:30,20,158.65,158.65,158.65,158.65,1
20190901|2017-05-23 07:30,23,154.3,154.3,154.3,154.3,1
20190901|2017-05-23 12:00,23,153.1,153.35,153.1,153.35,10
20190901|2017-05-24 11:30,24,151.65,151.65,151.65,151.65,1
20190901|2017-05-24 12:00,24,151.45,151.45,151.25,151.25,5
20190901|2017-05-25 05:00,25,152.15,152.15,152.15,152.15,1
20190901|2017-05-25 09:00,25,151,151,151,151,4
20190901|2017-05-25 09:30,25,150.6,150.6,150.6,150.6,4
20190901|2017-05-25 10:30,25,150.2,150.2,150.15,150.15,5
20190901|2017-05-30 09:00,30,155.15,155.15,154.95,154.95,2
20190901|2017-05-30 11:00,30,154.45,154.45,154.45,154.45,1
20190901|2017-06-05 12:00,5,151.8,151.8,151.8,151.8,1
20190901|2017-06-06 12:00,6,149.5,149.5,149.5,149.5,15
20190901|2017-06-13 09:00,13,150.05,150.2,150.05,150.2,7
20190901|2017-06-13 09:30,13,150.75,150.75,150.75,150.75,3
20190901|2017-06-28 08:00,28,147.8,148,147.8,147.8,16
20190901|2017-06-28 08:30,28,147.8,147.8,147.6,147.6,4
20190901|2017-06-29 12:00,29,150.4,150.4,150.4,150.4,1
20190901|2017-07-03 08:30,3,150.55,150.55,150.55,150.55,1
20190901|2017-07-03 10:30,3,150.85,150.85,150.85,150.85,2
20190901|2017-07-05 08:30,5,152.45,152.45,152.45,152.45,1
20190901|2017-07-05 11:30,5,153.75,153.75,153.75,153.75,4
20190901|2017-07-05 12:00,5,153.05,153.05,153.05,153.05,1
20190901|2017-07-06 07:00,6,153.55,153.55,153.55,153.55,1
20190901|2017-07-06 07:30,6,153.55,153.55,153.5,153.5,5
20190901|2017-07-13 07:30,13,155,155,155,155,5
20190901|2017-07-19 07:00,19,158.45,158.45,158.45,158.45,2
20190901|2017-07-25 03:00,25,156.5,156.5,156.5,156.5,2
20190901|2017-07-26 12:00,26,157.95,157.95,157.95,157.95,3
20190901|2017-08-08 08:00,8,167,167,167,167,1
20190901|2017-08-09 06:30,9,164.75,164.75,164.75,164.75,1
20190901|2017-08-09 07:30,9,165.25,165.25,165.25,165.25,1
20190901|2017-08-09 08:00,9,165.45,165.45,165.45,165.45,1
20190901|2017-08-09 11:30,9,166.1,166.1,166.1,166.1,2
20190901|2017-08-10 08:00,10,166.65,166.65,166.3,166.3,5
20190901|2017-08-10 11:00,10,164.25,164.25,164.1,164.1,7
20190901|2017-08-15 10:30,15,155.9,155.9,155.9,155.9,1
20190901|2017-08-18 12:00,18,153.65,153.65,153.65,153.65,1
20190901|2017-08-22 03:00,22,152.45,152.65,152.45,152.65,5
20190901|2017-08-23 07:30,23,152.7,152.85,152.65,152.85,19
20190901|2017-08-23 08:30,23,152.35,152.4,152.25,152.3,9
20190901|2017-08-23 09:00,23,152.25,152.9,152.15,152.9,28
20190901|2017-08-23 09:30,23,152.8,152.8,152.55,152.55,30
20190901|2017-08-24 07:00,24,151.7,151.7,151.3,151.35,7
20190901|2017-08-24 08:00,24,150.85,150.85,150.85,150.85,2
20190901|2017-08-24 09:00,24,150.45,150.45,150.45,150.45,1
20190901|2017-08-24 10:00,24,150.5,150.5,150.5,150.5,1
20190901|2017-08-24 12:00,24,150.95,150.95,150.95,150.95,1
20190901|2017-08-30 03:30,30,151.95,152,151.85,151.95,45
20190901|2017-09-13 10:30,13,159.45,159.45,159.45,159.45,2
20190901|2017-09-15 12:00,15,163.7,163.7,163.7,163.7,1
20190901|2017-09-18 04:00,18,164.3,164.3,164.3,164.3,1
20190901|2017-09-18 06:30,18,164.6,164.6,164.6,164.6,2
20190901|2017-09-18 07:00,18,164.7,164.7,164.7,164.7,1
20190901|2017-09-18 09:00,18,165.15,165.15,165,165,26
20190901|2017-09-19 09:30,19,158.1,158.1,158.1,158.1,1
20190901|2017-09-19 12:00,19,157.4,157.4,157.4,157.4,1
20190901|2017-09-27 12:00,27,152.1,152.1,152.1,152.1,1
20190901|2017-10-06 11:00,6,153.45,153.45,153.3,153.3,11
20190901|2017-10-06 11:30,6,153.05,153.05,152.65,152.65,14
20190901|2017-10-10 10:30,10,154.45,154.45,154.4,154.4,2
20190901|2017-10-10 12:00,10,154.15,154.15,154.15,154.15,1
20190901|2017-10-12 09:00,12,150.45,150.45,150.4,150.4,4
20190901|2017-10-18 09:00,18,147.55,147.55,147.55,147.55,1
20190901|2017-10-20 06:00,20,150.95,150.95,150.85,150.85,7
20190901|2017-10-20 12:00,20,148.7,148.7,148.6,148.6,18
20190901|2017-10-23 07:30,23,148.45,148.45,148.45,148.45,1
20190901|2017-10-23 09:30,23,149.95,149.95,149.95,149.95,10
20190901|2017-10-25 06:30,25,147.45,147.45,147.3,147.3,18
20190901|2017-10-27 07:00,27,147.6,147.6,147.6,147.6,2
20190901|2017-10-27 08:00,27,149.6,149.6,149.6,149.6,5
20190901|2017-10-27 10:00,27,149.95,150,149.95,149.95,15
20190901|2017-10-30 12:00,30,149.35,149.35,149.35,149.35,3
20190901|2017-10-31 08:30,31,147.6,147.6,147.55,147.55,3
20190901|2017-10-31 12:00,31,148.25,148.25,148.2,148.2,2
20190901|2017-11-01 05:30,1,148.2,148.2,148.2,148.2,2
20190901|2017-11-01 06:00,1,148.25,148.3,148.25,148.3,4
20190901|2017-11-01 08:00,1,146.5,146.5,145.6,145.6,28
20190901|2017-11-01 11:30,1,145.25,145.25,145.2,145.25,7
20190901|2017-11-01 12:00,1,144.9,145.2,144.8,145.2,11
20190901|2017-11-02 04:00,2,146.55,146.55,146.5,146.5,11
20190901|2017-11-02 11:30,2,149.9,149.9,149.9,149.9,3
20190901|2017-11-03 07:30,3,149.3,149.65,149.3,149.55,9
20190901|2017-11-03 08:30,3,148.75,148.85,148.75,148.8,3
20190901|2017-11-06 09:00,6,146.8,146.8,146.8,146.8,1
20190901|2017-11-06 10:30,6,148.8,148.9,148.8,148.9,7
20190901|2017-11-06 11:00,6,148.55,148.55,148.45,148.45,18
20190901|2017-11-06 11:30,6,148.35,148.35,148.3,148.3,5
20190901|2017-11-09 08:00,9,149.2,149.2,149.2,149.2,2
20190901|2017-11-10 08:00,10,150.7,150.7,150.7,150.7,1
20190901|2017-11-10 08:30,10,150.35,150.35,150.35,150.35,1
20190901|2017-11-10 10:00,10,149.85,149.85,148.6,148.65,7
20190901|2017-11-20 12:00,20,145.3,145.3,145.3,145.3,2
20190901|2017-11-24 10:00,24,148.85,148.9,148.85,148.9,4
20190901|2017-11-28 10:30,28,149.25,149.25,149.25,149.25,1
20190901|2017-11-28 12:00,28,148.7,148.7,148.7,148.7,4
20190901|2017-11-29 03:00,29,148.95,148.95,148.95,148.95,1
20190901|2017-11-29 07:30,29,150.35,150.35,150.35,150.35,1
20190901|2017-11-29 08:00,29,150.45,150.45,150.45,150.45,1
20190901|2017-11-29 08:30,29,150.3,150.3,150.3,150.3,1
20190901|2017-11-29 11:00,29,150.7,150.7,150.7,150.7,1
20190901|2017-12-01 06:30,1,148.05,148.05,148,148,2
20190901|2017-12-01 07:00,1,147.75,147.75,147.75,147.75,7
20190901|2017-12-01 07:30,1,147.65,147.65,147.65,147.65,1
20190901|2017-12-01 09:00,1,148.55,148.55,148.55,148.55,3
20190901|2017-12-05 11:30,5,146.75,146.75,146.75,146.75,1
20190901|2017-12-07 04:00,7,145.3,145.3,145.3,145.3,1
20190901|2017-12-07 09:30,7,144.6,144.6,144.6,144.6,1
20190901|2017-12-07 10:30,7,142.85,142.85,142.35,142.35,79
20190901|2017-12-08 08:30,8,142.35,142.35,142.35,142.35,6
20190901|2017-12-08 09:00,8,142.35,142.55,142.35,142.5,19
20190901|2017-12-11 06:30,11,141.9,141.9,141.75,141.75,4
20190901|2017-12-11 07:00,11,141.4,141.4,141.4,141.4,4
20190901|2017-12-11 09:00,11,141.9,141.9,141.9,141.9,1
20190901|2017-12-11 11:00,11,140.55,140.55,139.7,139.7,41
20190901|2017-12-11 12:00,11,140,140,140,140,1
20190901|2017-12-12 07:30,12,140.05,140.05,140.05,140.05,3
20190901|2017-12-13 06:00,13,139.35,139.35,139.35,139.35,7
20190901|2017-12-13 06:30,13,139.35,139.5,139.35,139.4,20
20190901|2017-12-13 07:00,13,139.45,139.45,139.35,139.35,5
20190901|2017-12-13 07:30,13,139.35,139.35,139.35,139.35,8
20190901|2017-12-14 06:30,14,140.25,140.25,140.25,140.25,1
20190901|2017-12-14 08:30,14,140.2,140.2,140.2,140.2,11
20190901|2017-12-14 10:00,14,140.2,140.6,140.2,140.6,25
20190901|2017-12-14 10:30,14,140.6,140.65,140.5,140.55,10
20190901|2017-12-14 11:00,14,139.85,139.85,139.85,139.85,1
20190901|2017-12-14 11:30,14,139.9,139.9,139.7,139.7,21
20190901|2017-12-14 12:00,14,139.7,139.7,139.65,139.65,6
20190901|2017-12-15 11:30,15,140.75,140.75,140.75,140.75,4
20190901|2017-12-15 12:00,15,140.45,140.45,140.35,140.35,11
20190901|2017-12-18 12:00,18,142.05,142.05,141.9,141.9,3
20190901|2017-12-19 10:30,19,141.55,141.55,141.3,141.3,6
20190901|2017-12-19 11:30,19,141.05,141.05,141.05,141.05,1
20190901|2017-12-19 12:00,19,141.5,141.5,141.5,141.5,1
20190901|2017-12-20 08:00,20,142.6,142.6,142.6,142.6,3
20190901|2017-12-20 09:30,20,142.95,142.95,142.7,142.7,2
20190901|2017-12-20 10:00,20,142.95,142.95,142.8,142.8,5
20190901|2017-12-20 10:30,20,142.6,142.65,142.6,142.65,10
20190901|2017-12-20 11:00,20,142.65,142.65,142.45,142.45,8
20190901|2017-12-21 06:30,21,142.55,142.95,142.55,142.95,51
20190901|2017-12-21 07:30,21,142.2,142.2,142.1,142.1,2
20190901|2017-12-21 09:30,21,141.85,141.95,141.75,141.85,14
20190901|2017-12-21 10:00,21,141.8,141.8,141.7,141.7,7
20190901|2017-12-21 12:00,21,141.75,141.75,141.75,141.75,4
20190901|2017-12-22 07:00,22,141.5,141.5,140.95,140.95,2
20190901|2017-12-26 08:30,26,141.3,141.3,141.3,141.3,1
20190901|2017-12-28 03:00,28,143.7,143.7,143.7,143.7,1
20190901|2017-12-28 10:00,28,143.15,143.15,143.15,143.15,1
20190901|2017-12-29 08:00,29,144.75,144.75,144.75,144.75,6
20190901|2017-12-29 08:30,29,144.75,144.95,144.75,144.75,16
20190901|2017-12-29 09:30,29,144.55,144.55,144.3,144.4,18
20190901|2018-01-02 06:00,2,146.3,146.3,146.3,146.3,1
20190901|2018-01-02 11:30,2,148.8,148.8,148.8,148.8,9
20190901|2018-01-02 12:00,2,148.85,148.95,148.85,148.95,12
20190901|2018-01-03 08:30,3,149.4,149.4,149.4,149.4,1
20190901|2018-01-03 10:00,3,146.55,146.55,146.55,146.55,1
20190901|2018-01-03 10:30,3,147.2,147.2,147.2,147.2,2
20190901|2018-01-03 12:00,3,147.85,147.9,147.65,147.65,11
20190901|2018-01-04 03:00,4,147.65,147.7,147.65,147.7,4
20190901|2018-01-04 03:30,4,147.7,147.7,147.7,147.7,6
20190901|2018-01-09 11:30,9,144.15,144.15,144.15,144.15,1
20190901|2018-01-09 12:00,9,144.15,144.35,144.15,144.35,3
20190901|2018-01-11 11:00,11,142.6,142.6,142.35,142.35,11
20190901|2018-01-11 11:30,11,142.35,142.35,142.35,142.35,4
20190901|2018-01-12 06:30,12,142.55,142.65,142.55,142.65,3
20190901|2018-01-12 07:00,12,142.3,142.3,142.3,142.3,1
20190901|2018-01-12 07:30,12,142.05,142.05,142.05,142.05,1
20190901|2018-01-12 08:30,12,142.15,142.15,142.15,142.15,1
20190901|2018-01-12 09:00,12,141.65,141.65,141.65,141.65,2
20190901|2018-01-12 10:00,12,141.6,141.6,141.15,141.15,33
20190901|2018-01-12 11:00,12,140.85,140.85,140.85,140.85,2
20190901|2018-01-12 11:30,12,141.2,141.2,141.2,141.2,1
20190901|2018-01-12 12:00,12,141.9,141.9,141.8,141.8,11
20190901|2018-01-16 03:00,16,141.3,141.4,141.25,141.3,14
20190901|2018-01-16 07:00,16,140.4,140.4,140.4,140.4,2
20190901|2018-01-16 07:30,16,140.45,140.45,140.4,140.4,3
20190901|2018-01-16 10:00,16,140,140,140,140,4
20190901|2018-01-16 10:30,16,139.7,139.7,139.7,139.7,3
20190901|2018-01-16 11:00,16,139.7,139.7,139.55,139.55,48
20190901|2018-01-16 11:30,16,139.5,139.5,139.5,139.5,4
20190901|2018-01-16 12:00,16,139.65,140.2,139.65,140.05,32
20190901|2018-01-17 03:00,17,140.6,140.6,140.6,140.6,1
20190901|2018-01-17 04:00,17,139.95,140.25,139.95,140.2,22
20190901|2018-01-17 09:30,17,141.1,141.1,141.1,141.1,10
20190901|2018-01-17 10:00,17,142.25,142.25,142.25,142.25,2
20190901|2018-01-18 10:30,18,140.6,140.6,140.55,140.55,28
20190901|2018-01-18 12:00,18,140.9,140.9,140.5,140.5,10
20190901|2018-01-19 09:30,19,140.15,140.15,140.15,140.15,1
20190901|2018-01-19 12:00,19,140.7,140.7,140.7,140.7,1
20190901|2018-01-22 08:00,22,142,142,142,142,4
20190901|2018-01-22 10:00,22,142.2,142.2,141.9,141.9,7
20190901|2018-01-22 11:30,22,141.9,141.9,141.9,141.9,7
20190901|2018-01-24 08:30,24,142.2,142.2,142.15,142.15,11
20190901|2018-01-24 11:30,24,142.1,142.15,142.1,142.1,10
20190901|2018-01-24 12:00,24,142.1,142.1,142.1,142.1,7
20190901|2018-01-25 06:30,25,143.45,143.45,143.45,143.45,18
20190901|2018-01-25 07:00,25,143.3,143.3,143.3,143.3,11
20190901|2018-01-25 08:30,25,143.05,143.05,142.85,142.85,5
20190901|2018-01-25 09:00,25,142.95,143.05,142.85,143.05,18
20190901|2018-01-25 09:30,25,143.1,143.1,143.1,143.1,10
20190901|2018-01-25 10:00,25,142,142.05,142,142.05,13
20190901|2018-01-25 10:30,25,142.35,142.35,142.35,142.35,1
20190901|2018-01-25 11:00,25,142.85,142.85,142.85,142.85,1
20190901|2018-01-25 11:30,25,142.9,142.9,142.9,142.9,1
20190901|2018-01-26 05:00,26,143.5,143.5,143.5,143.5,1
20190901|2018-01-26 06:30,26,143.65,143.65,143.65,143.65,2
20190901|2018-01-26 08:30,26,144.15,144.15,144.15,144.15,10
20190901|2018-01-26 11:00,26,144,144.1,144,144.1,2
20190901|2018-01-26 11:30,26,143.85,143.85,143.85,143.85,1
20190901|2018-01-29 08:30,29,143.15,143.15,143.05,143.05,9
20190901|2018-01-29 11:00,29,144.35,144.35,144.05,144.05,9
20190901|2018-01-30 08:30,30,142.25,142.25,142.25,142.25,1
20190901|2018-01-30 10:00,30,141.35,141.35,141.35,141.35,4
20190901|2018-01-30 10:30,30,141.25,141.25,141.25,141.25,2
20190901|2018-02-01 03:00,1,141.2,141.2,141.2,141.2,1
20190901|2018-02-01 04:00,1,141.5,141.5,141.5,141.5,1
20190901|2018-02-02 06:30,2,140,140,140,140,6
20190901|2018-02-02 07:00,2,140,140,140,140,29
20190901|2018-02-02 07:30,2,139.7,139.75,139.7,139.75,7
20190901|2018-02-02 09:00,2,139.85,139.85,139.85,139.85,1
20190901|2018-02-02 11:30,2,139.85,139.85,139.85,139.85,8
20190901|2018-02-02 12:00,2,139.55,139.9,139.5,139.5,4
20190901|2018-02-05 05:30,5,139.1,139.1,139.1,139.1,5
20190901|2018-02-05 08:30,5,139,139,138.8,138.8,6
20190901|2018-02-05 11:00,5,139.5,139.5,139.15,139.15,4
20190901|2018-02-05 11:30,5,139.25,139.25,139.25,139.25,3
20190901|2018-02-05 12:00,5,139.2,139.2,139.15,139.15,12
20190901|2018-02-06 05:30,6,138.8,138.8,138.8,138.8,4
20190901|2018-02-06 06:30,6,138.8,138.8,138.75,138.75,40
20190901|2018-02-06 07:30,6,141.2,141.2,140.85,140.9,14
20190901|2018-02-06 08:00,6,140.95,140.95,140.4,140.4,20
20190901|2018-02-06 08:30,6,140.85,140.95,140.85,140.95,12
20190901|2018-02-06 09:30,6,140.65,140.75,140.65,140.75,6
20190901|2018-02-06 10:00,6,140.95,140.95,140.85,140.85,2
20190901|2018-02-06 10:30,6,140.8,140.8,140.75,140.75,3
20190901|2018-02-06 11:30,6,141.05,141.05,141.05,141.05,3
20190901|2018-02-06 12:00,6,141.95,141.95,141.9,141.9,7
20190901|2018-02-07 06:00,7,141.7,141.7,141.7,141.7,2
20190901|2018-02-07 07:00,7,141.9,141.9,141.85,141.85,5
20190901|2018-02-07 07:30,7,142.1,142.2,142,142,8
20190901|2018-02-07 08:00,7,142.25,142.25,142.25,142.25,2
20190901|2018-02-07 08:30,7,142.3,142.7,142.3,142.55,5
20190901|2018-02-07 09:00,7,142.5,142.5,142.2,142.25,10
20190901|2018-02-07 09:30,7,142.1,142.3,142.1,142.3,18
20190901|2018-02-07 10:00,7,142.3,142.3,142.3,142.3,1
20190901|2018-02-07 10:30,7,142.3,142.3,142.15,142.15,10
20190901|2018-02-07 11:30,7,142.05,142.05,141.9,141.9,50
20190901|2018-02-07 12:00,7,142,142.3,141.8,142.25,9
20190901|2018-02-08 05:30,8,141.15,141.15,141.15,141.15,3
20190901|2018-02-08 06:00,8,141.15,141.15,141.1,141.1,2
20190901|2018-02-08 07:00,8,142.15,142.15,142.15,142.15,1
20190901|2018-02-08 07:30,8,142.5,142.85,142.5,142.85,10
20190901|2018-02-08 10:30,8,142.4,142.4,142.3,142.3,4
20190901|2018-02-08 11:00,8,141.45,141.55,141.45,141.55,35
20190901|2018-02-08 11:30,8,141.8,141.8,141.8,141.8,2
20190901|2018-02-08 12:00,8,141.35,141.5,141.35,141.5,3
20190901|2018-02-09 05:00,9,141.15,141.15,141.1,141.1,7
20190901|2018-02-09 05:30,9,141.5,141.5,141.45,141.45,8
20190901|2018-02-09 07:00,9,141.75,141.9,141.75,141.9,11
20190901|2018-02-09 07:30,9,142.3,142.3,142.3,142.3,8
20190901|2018-02-09 08:30,9,141.8,141.8,141.8,141.8,16
20190901|2018-02-09 09:00,9,141.95,141.95,141.15,141.15,5
20190901|2018-02-09 09:30,9,141.5,141.5,141.5,141.5,2
20190901|2018-02-09 10:30,9,141.45,141.45,141.05,141.05,15
20190901|2018-02-09 11:00,9,140.9,140.9,140.9,140.9,4
20190901|2018-02-09 12:00,9,140.7,140.7,140.2,140.2,88
20190901|2018-02-12 10:30,12,139.75,139.75,139.75,139.75,6
20190901|2018-02-14 05:00,14,141.45,141.45,141.45,141.45,1
20190901|2018-02-14 09:00,14,140.95,140.95,140.95,140.95,1
20190901|2018-02-15 09:00,15,141.25,141.25,141.15,141.15,3
20190901|2018-02-15 11:30,15,141.05,141.05,141.05,141.05,1
20190901|2018-02-16 09:30,16,138.15,138.15,138.15,138.15,1
20190901|2018-02-16 11:00,16,138.1,138.15,138.1,138.1,17
20190901|2018-02-16 11:30,16,138.15,138.15,137.6,137.6,14
20190901|2018-02-16 12:00,16,137.5,137.5,137.5,137.5,18
20190901|2018-02-20 03:00,20,136.8,136.8,136.8,136.8,5
20190901|2018-02-20 06:00,20,138.1,138.1,138.1,138.1,1
20190901|2018-02-20 09:00,20,137.25,137.25,137.25,137.25,15
20190901|2018-02-20 09:30,20,137.1,137.1,137.1,137.1,13
20190901|2018-02-21 08:30,21,136.7,136.7,136.55,136.55,24
20190901|2018-02-21 09:00,21,136.55,136.55,136.55,136.55,16
20190901|2018-02-21 09:30,21,136.35,136.35,136.35,136.35,1
20190901|2018-02-21 10:00,21,136.5,136.65,136.5,136.65,2
20190901|2018-02-22 03:00,22,136.15,136.2,136.05,136.2,14
20190901|2018-02-22 07:00,22,136,136,136,136,1
20190901|2018-02-22 10:00,22,137.7,137.7,137.6,137.6,6
20190901|2018-02-22 10:30,22,137.55,137.55,137.55,137.55,8
20190901|2018-02-22 11:30,22,137.7,137.7,137.7,137.7,4
20190901|2018-02-22 12:00,22,137.9,137.9,137.35,137.35,70
20190901|2018-02-23 08:30,23,137.9,137.9,137.9,137.9,9
20190901|2018-02-23 09:00,23,137.95,137.95,137.7,137.7,24
20190901|2018-02-23 09:30,23,137.75,137.75,137.6,137.6,8
20190901|2018-02-23 10:00,23,137.7,137.75,137.7,137.7,37
20190901|2018-02-26 04:00,26,138.35,138.35,138.35,138.35,1
20190901|2018-02-26 10:30,26,139.05,139.05,139.05,139.05,1
20190901|2018-02-27 07:00,27,137.8,137.8,137.8,137.8,5
20190901|2018-02-27 07:30,27,137.8,137.8,137.8,137.8,12
20190901|2018-02-27 09:30,27,137.55,137.55,137.5,137.5,7
20190901|2018-02-27 10:30,27,137.8,137.8,137.8,137.8,5
20190901|2018-03-01 05:30,1,138.3,138.3,138.3,138.3,5
20190901|2018-03-01 09:30,1,139.4,139.4,139.35,139.35,14
20190901|2018-03-01 10:00,1,139.35,139.35,139.15,139.15,17
20190901|2018-03-01 12:00,1,139.55,139.55,139.55,139.55,2
20190901|2018-03-02 09:00,2,138.65,138.65,138.65,138.65,4
20190901|2018-03-02 12:00,2,138.7,138.7,138.6,138.6,12
20190901|2018-03-05 12:00,5,137.25,137.35,137.25,137.35,6
20190901|2018-03-06 07:30,6,138,138,138,138,2
20190901|2018-03-06 12:00,6,138,138.05,138,138,15
20190901|2018-03-07 09:00,7,137.7,137.7,137.7,137.7,2
20190901|2018-03-07 09:30,7,137.85,137.9,137.85,137.9,7
20190901|2018-03-08 05:00,8,137.95,137.95,137.9,137.9,2
20190901|2018-03-08 06:00,8,137.85,137.85,137.6,137.7,27
20190901|2018-03-08 07:00,8,138.05,138.05,138.05,138.05,2
20190901|2018-03-08 07:30,8,137.4,137.45,137.4,137.45,31
20190901|2018-03-08 10:00,8,137.05,137.05,137.05,137.05,15
20190901|2018-03-08 10:30,8,137.15,137.15,137.15,137.15,1
20190901|2018-03-08 12:00,8,137.3,137.4,137.2,137.2,10
20190901|2018-03-09 07:00,9,137.5,137.5,137.5,137.5,1
20190901|2018-03-09 07:30,9,137.8,137.8,137.8,137.8,3
20190901|2018-03-09 09:30,9,137.85,137.85,137.55,137.55,26
20190901|2018-03-12 07:30,12,136.45,136.45,136.4,136.4,10
20190901|2018-03-12 11:30,12,136.9,136.9,136.9,136.9,2
20190901|2018-03-12 12:00,12,136.7,136.8,136.7,136.8,3
20190901|2018-03-13 05:30,13,136.95,136.95,136.85,136.85,4
20190901|2018-03-13 08:30,13,138.15,138.15,138.15,138.15,16
20190901|2018-03-13 09:00,13,138.2,138.2,138.15,138.15,5
20190901|2018-03-13 09:30,13,138.95,138.95,138.95,138.95,1
20190901|2018-03-13 10:00,13,139.1,139.1,139.1,139.1,1
20190901|2018-03-13 11:30,13,138.7,138.7,138.7,138.7,3
20190901|2018-03-13 12:00,13,138.95,139,138.7,138.7,13
20190901|2018-03-14 08:30,14,138.35,138.35,138.35,138.35,6
20190901|2018-03-14 09:00,14,138,138,137.9,137.9,10
20190901|2018-03-14 09:30,14,137.9,137.9,137.9,137.9,1
20190901|2018-03-14 10:00,14,138.15,138.15,138.15,138.15,4
20190901|2018-03-14 12:00,14,138.05,138.4,138,138.3,12
20190901|2018-03-15 04:00,15,139.8,139.8,139.35,139.35,2
20190901|2018-03-15 06:30,15,138.2,138.35,138.2,138.35,4
20190901|2018-03-15 07:00,15,138.4,138.4,138.4,138.4,2
20190901|2018-03-15 09:00,15,136,136,136,136,10
20190901|2018-03-15 10:30,15,136.25,136.55,136.25,136.4,5
20190901|2018-03-15 12:00,15,136.55,136.55,136.45,136.45,6
20190901|2018-03-16 04:00,16,137.05,137.05,136.8,136.8,3
20190901|2018-03-16 08:30,16,135.8,135.8,135.8,135.8,1
20190901|2018-03-16 09:00,16,135.2,135.2,135,135,71
20190901|2018-03-16 10:00,16,135.5,135.65,135.5,135.65,6
20190901|2018-03-16 10:30,16,135.8,135.8,135.8,135.8,1
20190901|2018-03-16 11:30,16,135.85,135.9,135.85,135.9,4
20190901|2018-03-16 12:00,16,135.75,135.8,135.6,135.8,8
20190901|2018-03-19 04:00,19,136.2,136.2,136.2,136.2,1
20190901|2018-03-19 06:30,19,136.05,136.05,136.05,136.05,1
20190901|2018-03-19 07:30,19,136.1,136.1,135.7,135.7,4
20190901|2018-03-19 08:30,19,136.05,136.05,136,136,20
20190901|2018-03-19 09:00,19,136.55,136.55,136.35,136.35,19
20190901|2018-03-19 11:00,19,136.65,136.8,136.65,136.8,21
20190901|2018-03-19 11:30,19,137.05,137.1,137.05,137.1,12
20190901|2018-03-19 12:00,19,136.8,136.8,136.8,136.8,7
20190901|2018-03-20 08:30,20,136.55,136.55,136.55,136.55,1
20190901|2018-03-20 10:00,20,136.75,136.75,136.75,136.75,2
20190901|2018-03-21 08:00,21,137.05,137.05,137.05,137.05,2
20190901|2018-03-21 08:30,21,137.4,137.4,137.35,137.35,7
20190901|2018-03-21 09:00,21,137.5,137.5,137.5,137.5,3
20190901|2018-03-21 09:30,21,137.4,137.4,137.4,137.4,1
20190901|2018-03-21 10:00,21,137.55,137.65,137.5,137.65,4
20190901|2018-03-22 07:30,22,136.15,136.15,136.15,136.15,1
20190901|2018-03-22 09:30,22,135.75,135.75,135.75,135.75,1
20190901|2018-03-22 10:30,22,136.15,136.3,136.15,136.3,4
20190901|2018-03-23 06:30,23,136.05,136.05,136.05,136.05,1
20190901|2018-03-23 07:00,23,136.15,136.15,136.15,136.15,3
20190901|2018-03-23 08:30,23,135,135,135,135,5
20190901|2018-03-23 09:30,23,135.45,135.45,135.3,135.45,11
20190901|2018-03-23 10:00,23,135.25,135.25,135,135.05,9
20190901|2018-03-23 10:30,23,134.85,134.85,134.85,134.85,2
20190901|2018-03-23 11:00,23,134.8,134.95,134.8,134.8,47
20190901|2018-03-23 11:30,23,134.75,134.75,134.75,134.75,1
20190901|2018-03-23 12:00,23,134.65,134.9,134.65,134.9,2
20190901|2018-03-26 04:30,26,135.2,135.2,135.2,135.2,2
20190901|2018-03-26 07:30,26,134.55,134.55,134.5,134.5,2
20190901|2018-03-26 08:00,26,134.9,134.9,134.9,134.9,1
20190901|2018-03-26 10:00,26,135.45,135.55,135.4,135.4,10
20190901|2018-03-26 11:30,26,136,136,135.7,135.7,15
20190901|2018-03-27 08:00,27,136.3,136.3,136.3,136.3,1
20190901|2018-03-27 08:30,27,136.35,136.35,136.3,136.3,2
20190901|2018-03-27 09:00,27,136,136,135.95,136,10
20190901|2018-03-27 09:30,27,136.85,136.85,136.85,136.85,1
20190901|2018-03-27 10:00,27,136.6,136.6,136.55,136.55,7
20190901|2018-03-27 12:00,27,136.3,136.35,136.3,136.35,7
20190901|2018-03-28 04:00,28,135.9,135.9,135.9,135.9,2
20190901|2018-03-28 07:00,28,136.1,136.1,136.1,136.1,2
20190901|2018-03-28 08:00,28,135.75,135.75,135.75,135.75,1
20190901|2018-03-28 08:30,28,135.8,135.8,135.8,135.8,2
20190901|2018-03-28 09:00,28,135.7,135.7,135.65,135.65,2
20190901|2018-03-28 09:30,28,135.5,135.5,135.45,135.45,7
20190901|2018-03-29 08:30,29,135.9,135.9,135.9,135.9,4
20190901|2018-03-29 10:30,29,135.3,135.3,135.3,135.3,1
20190901|2018-03-29 11:00,29,135.6,135.7,135.6,135.7,2
20190901|2018-03-29 11:30,29,135.85,135.85,135.85,135.85,3
20190901|2018-03-29 12:00,29,135.7,135.7,135.45,135.45,7
20190901|2018-04-02 11:30,2,134.2,134.2,134.2,134.2,1
20190901|2018-04-02 12:00,2,133.85,133.85,133.85,133.85,1
20190901|2018-04-03 04:00,3,134.35,134.4,134.35,134.4,6
20190901|2018-04-03 05:00,3,134.4,134.4,134.4,134.4,1
20190901|2018-04-03 05:30,3,134.35,134.35,134.2,134.2,4
20190901|2018-04-03 06:00,3,134.3,134.3,134.3,134.3,1
20190901|2018-04-03 07:30,3,134.15,134.15,134.15,134.15,5
20190901|2018-04-03 08:00,3,134.1,134.15,134.1,134.15,2
20190901|2018-04-03 09:00,3,134.2,134.2,134.2,134.2,1
20190901|2018-04-03 10:30,3,134.4,134.4,134.25,134.25,2
20190901|2018-04-03 11:30,3,134.2,134.2,134.2,134.2,1
20190901|2018-04-03 12:00,3,134.55,134.55,134.55,134.55,5
20190901|2018-04-04 03:30,4,134,134,134,134,10
20190901|2018-04-04 06:00,4,134.05,134.15,134.05,134.15,4
20190901|2018-04-04 07:00,4,133.9,134.05,133.8,134.05,65
20190901|2018-04-04 07:30,4,134.2,134.2,134.2,134.2,1
20190901|2018-04-04 08:00,4,134.55,134.55,134.3,134.3,10
20190901|2018-04-04 10:00,4,134.3,134.55,134.3,134.55,24
20190901|2018-04-04 10:30,4,134.45,134.55,134.25,134.25,9
20190901|2018-04-04 11:00,4,134.6,134.6,134.55,134.55,31
20190901|2018-04-04 12:00,4,134.45,134.5,134.45,134.5,4
20190901|2018-04-05 07:30,5,135.35,135.35,135.35,135.35,1
20190901|2018-04-05 09:00,5,135.35,135.35,135.35,135.35,1
20190901|2018-04-05 10:30,5,135.15,135.15,135.15,135.15,1
20190901|2018-04-05 11:30,5,134.95,134.95,134.95,134.95,4
20190901|2018-04-06 07:30,6,134.55,134.55,134.55,134.55,1
20190901|2018-04-06 09:00,6,135.25,135.25,135.25,135.25,1
20190901|2018-04-06 09:30,6,134.9,134.9,134.8,134.9,29
20190901|2018-04-06 11:30,6,134.75,134.75,134.75,134.75,7
20190901|2018-04-06 12:00,6,134.75,134.75,134.7,134.7,11
20190901|2018-04-09 03:00,9,136.25,136.25,135.4,135.4,23
20190901|2018-04-09 07:30,9,136.3,136.3,136.3,136.3,1
20190901|2018-04-09 08:00,9,136,136,136,136,4
20190901|2018-04-09 09:00,9,135.55,135.6,135.45,135.45,118
20190901|2018-04-09 09:30,9,135.5,135.7,135.5,135.7,33
20190901|2018-04-09 10:30,9,135.9,135.9,135.9,135.9,11
20190901|2018-04-09 11:30,9,135.65,135.65,135.65,135.65,2
20190901|2018-04-10 05:00,10,135.25,135.25,135.2,135.2,24
20190901|2018-04-10 09:00,10,134.95,135.05,134.75,135.05,13
20190901|2018-04-10 10:00,10,134.5,134.5,134.45,134.5,9
20190901|2018-04-10 11:30,10,134.7,134.7,134.65,134.65,13
20190901|2018-04-10 12:00,10,134.75,134.75,134.75,134.75,2
20190901|2018-04-11 05:00,11,135.15,135.15,135.15,135.15,1
20190901|2018-04-11 07:30,11,134.55,134.55,134.55,134.55,1
20190901|2018-04-11 09:00,11,135.3,135.3,135.3,135.3,3
20190901|2018-04-11 09:30,11,135.2,135.2,135.1,135.1,4
20190901|2018-04-11 10:00,11,135.1,135.1,135,135,8
20190901|2018-04-11 11:30,11,135.4,135.4,135.4,135.4,7
20190901|2018-04-11 12:00,11,135.55,135.55,135.5,135.5,4
20190901|2018-04-12 07:00,12,135.15,135.15,135.1,135.1,5
20190901|2018-04-12 07:30,12,135,135,135,135,1
20190901|2018-04-12 08:00,12,135.1,135.1,135.1,135.1,2
20190901|2018-04-12 08:30,12,135.1,135.2,135.1,135.2,5
20190901|2018-04-12 09:00,12,135,135,134.95,134.95,24
20190901|2018-04-12 09:30,12,134.8,134.8,134.6,134.6,3
20190901|2018-04-12 10:00,12,134.55,134.55,134.55,134.55,4
20190901|2018-04-12 12:00,12,135.2,135.2,135.1,135.2,14
20190901|2018-04-13 04:00,13,135.05,135.05,135.05,135.05,9
20190901|2018-04-13 07:00,13,135.1,135.15,135.05,135.15,24
20190901|2018-04-13 07:30,13,135.5,135.5,135.5,135.5,5
20190901|2018-04-13 08:30,13,134.9,134.9,134.9,134.9,1
20190901|2018-04-13 09:30,13,134.65,134.75,134.6,134.75,17
20190901|2018-04-13 10:00,13,134.6,134.8,134.55,134.8,23
20190901|2018-04-13 10:30,13,134.9,134.9,134.9,134.9,1
20190901|2018-04-13 11:00,13,134.8,134.8,134.8,134.8,4
20190901|2018-04-13 12:00,13,134.8,134.8,134.75,134.8,14
20190901|2018-04-16 03:00,16,134.75,134.85,134.75,134.8,31
20190901|2018-04-16 08:30,16,134.5,134.5,134.45,134.45,42
20190901|2018-04-16 09:30,16,133.55,133.55,133.45,133.45,63
20190901|2018-04-16 10:00,16,133.15,133.15,133,133,13
20190901|2018-04-16 10:30,16,133,133,133,133,35
20190901|2018-04-16 11:00,16,132.8,132.95,132.8,132.95,13
20190901|2018-04-17 07:00,17,132.1,132.1,131.95,131.95,30
20190901|2018-04-17 08:00,17,132.25,132.25,132.25,132.25,2
20190901|2018-04-17 11:00,17,132.2,132.2,132.2,132.2,1
20190901|2018-04-17 12:00,17,132,132,132,132,20
20190901|2018-04-18 07:30,18,131.95,131.95,131.95,131.95,1
20190901|2018-04-18 09:00,18,133,133.3,133,133.3,4
20190901|2018-04-18 10:00,18,133.05,133.45,133.05,133.45,9
20190901|2018-04-18 10:30,18,133.2,133.25,133.1,133.25,105
20190901|2018-04-18 11:30,18,133,133,132.65,132.75,144
20190901|2018-04-18 12:00,18,132.6,132.6,132.6,132.6,4
20190901|2018-04-19 03:00,19,132.75,132.75,132.75,132.75,7
20190901|2018-04-19 04:30,19,132.55,132.55,132.45,132.45,4
20190901|2018-04-19 06:00,19,132.65,132.65,132.65,132.65,1
20190901|2018-04-19 08:30,19,132.15,132.15,132.15,132.15,13
20190901|2018-04-19 09:30,19,132.1,132.1,132.05,132.05,13
20190901|2018-04-19 10:30,19,132,132,131.9,131.9,9
20190901|2018-04-19 11:00,19,131.9,131.9,131.9,131.9,9
20190901|2018-04-19 11:30,19,131.75,131.75,131.75,131.75,11
20190901|2018-04-19 12:00,19,131.75,131.75,131.7,131.7,15
20190901|2018-04-20 08:00,20,132.3,132.3,132.3,132.3,29
20190901|2018-04-20 08:30,20,132.3,132.6,132.3,132.6,9
20190901|2018-04-20 12:00,20,133.25,133.25,133.25,133.25,9
20190901|2018-04-23 03:00,23,134,134,134,134,1
20190901|2018-04-23 07:00,23,134.3,134.3,134.15,134.15,7
20190901|2018-04-23 08:30,23,134.4,134.4,134.4,134.4,9
20190901|2018-04-23 09:00,23,134.4,134.45,134.4,134.45,12
20190901|2018-04-23 11:30,23,134.25,134.25,134.2,134.2,12
20190901|2018-04-23 12:00,23,134.2,134.2,134.05,134.05,7
20190901|2018-04-24 03:00,24,134.4,134.4,134.15,134.2,31
20190901|2018-04-24 04:30,24,134.2,134.2,134.2,134.2,2
20190901|2018-04-24 06:30,24,134,134,134,134,1
20190901|2018-04-24 07:30,24,135.25,135.3,135.25,135.3,4
20190901|2018-04-24 08:00,24,135.2,135.2,135.05,135.05,20
20190901|2018-04-24 08:30,24,134.95,135.15,134.95,135.1,11
20190901|2018-04-24 09:00,24,135.1,135.25,135.1,135.25,24
20190901|2018-04-24 09:30,24,134.6,134.65,134.6,134.65,7
20190901|2018-04-24 10:00,24,135.05,135.25,135.05,135.25,18
20190901|2018-04-24 10:30,24,135.35,135.35,135.1,135.2,21
20190901|2018-04-24 11:00,24,135.25,135.35,135.25,135.35,5
20190901|2018-04-24 11:30,24,135.2,135.2,135.2,135.2,2
20190901|2018-04-24 12:00,24,135.8,135.8,135.55,135.55,30
20190901|2018-04-25 03:00,25,135.85,135.85,135.75,135.75,16
20190901|2018-04-25 06:30,25,135,135,135,135,4
20190901|2018-04-25 07:00,25,135,135,134.9,134.95,33
20190901|2018-04-25 07:30,25,134.75,134.75,133.95,133.95,65
20190901|2018-04-25 08:00,25,134,134.05,134,134.05,4
20190901|2018-04-25 08:30,25,134,134,133.85,133.85,14
20190901|2018-04-25 09:00,25,133.75,133.75,133.55,133.55,10
20190901|2018-04-25 09:30,25,133.65,133.65,133.15,133.15,7
20190901|2018-04-25 10:30,25,133.55,133.7,133.55,133.65,3
20190901|2018-04-25 11:00,25,133.8,133.85,133.55,133.55,5
20190901|2018-04-25 11:30,25,133.7,133.85,133.7,133.75,12
20190901|2018-04-25 12:00,25,133.95,134.35,133.95,134.25,34
20190901|2018-04-26 03:00,26,134.25,134.35,134.25,134.35,11
20190901|2018-04-26 03:30,26,134.35,134.35,134.35,134.35,7
20190901|2018-04-26 04:30,26,134.6,134.6,134.6,134.6,3
20190901|2018-04-26 07:00,26,134.9,134.9,134.9,134.9,5
20190901|2018-04-26 08:00,26,135,135,135,135,5
20190901|2018-04-26 08:30,26,135.15,135.2,134.8,134.8,15
20190901|2018-04-26 09:00,26,134.75,134.75,134.55,134.55,14
20190901|2018-04-26 09:30,26,134.65,134.65,134.65,134.65,4
20190901|2018-04-26 10:00,26,134.9,134.9,134.9,134.9,2
20190901|2018-04-26 10:30,26,134.85,134.85,134.8,134.8,2
20190901|2018-04-26 11:00,26,134.9,134.9,134.9,134.9,8
20190901|2018-04-26 11:30,26,135,135,134.9,134.9,24
20190901|2018-04-26 12:00,26,134.9,134.95,134.75,134.8,34
20190901|2018-04-27 03:00,27,135.5,135.5,135,135.3,43
20190901|2018-04-27 04:00,27,135.1,135.1,135.1,135.1,5
20190901|2018-04-27 06:30,27,135.25,135.25,135.25,135.25,1
20190901|2018-04-27 07:00,27,135.2,135.2,135.1,135.1,3
20190901|2018-04-27 07:30,27,135.55,135.55,135.55,135.55,4
20190901|2018-04-27 08:00,27,135.5,135.6,135.5,135.6,4
20190901|2018-04-27 08:30,27,135.5,135.6,135.3,135.6,3
20190901|2018-04-27 09:00,27,136.2,137.35,136.2,137.1,15
20190901|2018-04-27 09:30,27,137,137.15,136.6,136.6,31
20190901|2018-04-27 10:00,27,136.35,136.7,136.35,136.5,37
20190901|2018-04-27 10:30,27,136.8,136.8,136.65,136.65,3
20190901|2018-04-27 11:00,27,136.75,136.75,136.75,136.75,9
20190901|2018-04-27 11:30,27,136.75,136.95,136.75,136.95,8
20190901|2018-04-27 12:00,27,137.25,137.55,137.05,137.55,12
20190901|2018-04-30 03:00,30,137.35,137.35,137.35,137.35,1
20190901|2018-04-30 06:30,30,136.95,137,136.95,137,12
20190901|2018-04-30 07:00,30,136.7,136.7,136.7,136.7,1
20190901|2018-04-30 07:30,30,137.05,137.05,137.05,137.05,5
20190901|2018-04-30 08:30,30,137.35,137.6,137.35,137.55,14
20190901|2018-04-30 09:00,30,137.7,137.8,137.7,137.8,6
20190901|2018-04-30 09:30,30,138.1,138.15,138,138,13
20190901|2018-04-30 10:30,30,137.35,137.35,137.35,137.35,1
20190901|2018-04-30 11:00,30,137.45,137.45,137.45,137.45,2
20190901|2018-04-30 11:30,30,137.3,137.55,137,137.55,17
20190901|2018-04-30 12:00,30,137.6,137.9,137.6,137.9,39
20190901|2018-05-01 05:30,1,137.45,137.45,137.45,137.45,2
20190901|2018-05-01 07:30,1,137.45,137.45,137.45,137.45,15
20190901|2018-05-01 09:00,1,138.6,138.6,138.6,138.6,4
20190901|2018-05-01 09:30,1,138.95,139.2,138.95,139.2,10
20190901|2018-05-01 10:00,1,139,139,138.9,138.9,16
20190901|2018-05-01 11:00,1,139.55,139.55,139.55,139.55,5
20190901|2018-05-01 11:30,1,139.7,139.85,139.7,139.85,12
20190901|2018-05-02 07:00,2,140.75,140.75,140.7,140.7,9
20190901|2018-05-02 07:30,2,140.7,140.7,140.7,140.7,1
20190901|2018-05-02 08:00,2,140.6,140.75,140.6,140.65,13
20190901|2018-05-02 08:30,2,140.7,141.05,140.7,141,21
20190901|2018-05-02 09:00,2,140.85,141,140.85,141,2
20190901|2018-05-02 09:30,2,141,141.05,141,141.05,5
20190901|2018-05-02 10:00,2,140.55,140.55,140.1,140.25,61
20190901|2018-05-02 10:30,2,140.4,140.4,139.45,139.5,97
20190901|2018-05-02 11:00,2,139.6,139.65,139.5,139.65,28
20190901|2018-05-02 11:30,2,139.5,139.6,139.5,139.55,15
20190901|2018-05-02 12:00,2,139.45,139.45,139.05,139.25,33
20190901|2018-05-03 06:00,3,139.95,139.95,139.95,139.95,2
20190901|2018-05-03 06:30,3,139.95,139.95,139.95,139.95,1
20190901|2018-05-03 07:00,3,140.15,140.15,140,140.05,12
20190901|2018-05-03 07:30,3,140.35,140.45,140.15,140.45,37
20190901|2018-05-03 08:00,3,140,140.1,139.8,140.1,66
20190901|2018-05-03 08:30,3,140.35,140.35,140.2,140.3,16
20190901|2018-05-03 09:00,3,140.55,140.55,140.25,140.25,16
20190901|2018-05-03 09:30,3,140.25,140.45,140,140,58
20190901|2018-05-03 10:00,3,139.75,139.75,139.35,139.45,49
20190901|2018-05-03 10:30,3,140.05,140.3,140.05,140.2,22
20190901|2018-05-03 11:00,3,140.25,140.35,140.15,140.15,39
20190901|2018-05-03 11:30,3,140.2,140.2,139.7,139.7,39
20190901|2018-05-03 12:00,3,139.45,139.6,139.35,139.6,38
20190901|2018-05-04 03:00,4,139.7,139.7,139.45,139.45,18
20190901|2018-05-04 05:00,4,139.65,139.65,139.65,139.65,2
20190901|2018-05-04 05:30,4,139.6,139.6,139.4,139.4,6
20190901|2018-05-04 06:30,4,139.1,139.1,139.1,139.1,1
20190901|2018-05-04 07:30,4,139.6,139.65,139.6,139.6,18
20190901|2018-05-04 08:00,4,139.2,139.2,138.85,139,35
20190901|2018-05-04 08:30,4,138.2,138.2,138,138,4
20190901|2018-05-04 09:00,4,138.25,138.5,138.25,138.5,3
20190901|2018-05-04 09:30,4,138.8,138.8,138.7,138.7,11
20190901|2018-05-04 10:30,4,138.4,138.4,138.4,138.4,1
20190901|2018-05-04 12:00,4,137.95,137.95,137.9,137.95,14
20190901|2018-05-07 06:30,7,137.95,138,137.9,138,6
20190901|2018-05-07 07:30,7,136.95,136.95,136.95,136.95,4
20190901|2018-05-07 08:30,7,135.9,135.9,135.9,135.9,1
20190901|2018-05-07 09:30,7,136.15,136.15,135.75,135.75,61
20190901|2018-05-07 10:00,7,135.7,135.7,135.7,135.7,2
20190901|2018-05-08 04:00,8,136.2,136.2,136.2,136.2,1
20190901|2018-05-08 06:00,8,136.25,136.25,136.25,136.25,1
20190901|2018-05-08 06:30,8,136.25,136.25,136.25,136.25,2
20190901|2018-05-08 07:00,8,136.05,136.05,136,136,10
20190901|2018-05-08 08:30,8,136.4,136.4,136.3,136.3,10
20190901|2018-05-08 10:00,8,135.7,135.7,135.6,135.6,2
20190901|2018-05-08 10:30,8,135.75,135.75,135.75,135.75,12
20190901|2018-05-08 11:30,8,135.35,135.35,135.35,135.35,1
20190901|2018-05-08 12:00,8,135.05,135.3,135.05,135.3,31
20190901|2018-05-09 07:00,9,134.95,134.95,134.95,134.95,2
20190901|2018-05-09 08:30,9,134.75,134.75,134.75,134.75,3
20190901|2018-05-09 09:30,9,134.9,134.95,134.9,134.95,3
20190901|2018-05-09 10:00,9,135,135,135,135,1
20190901|2018-05-09 11:30,9,134.5,134.5,134.5,134.5,59
20190901|2018-05-09 12:00,9,134.5,134.5,134.5,134.5,59
20190901|2018-05-10 03:00,10,134.5,134.5,134.5,134.5,4
20190901|2018-05-10 10:30,10,134.8,134.9,134.65,134.75,12
20190901|2018-05-10 11:30,10,134.8,135.1,134.8,134.8,21
20190901|2018-05-10 12:00,10,134.75,134.75,134.75,134.75,5
20190901|2018-05-11 11:00,11,135,135,135,135,5
20190901|2018-05-14 03:00,14,135,135,135,135,2
20190901|2018-05-14 07:30,14,134.05,134.05,134.05,134.05,30
20190901|2018-05-14 10:00,14,133.5,133.5,133.5,133.5,1
20190901|2018-05-14 10:30,14,133.35,133.35,133.35,133.35,1
20190901|2018-05-14 12:00,14,133.15,133.65,133.15,133.65,9
20190901|2018-05-15 03:00,15,133.6,133.6,133.5,133.5,16
20190901|2018-05-15 08:30,15,132.6,132.8,132.6,132.8,22
20190901|2018-05-15 09:00,15,132.55,132.6,132.55,132.6,5
20190901|2018-05-15 09:30,15,132.4,132.4,132.4,132.4,11
20190901|2018-05-15 10:00,15,132.2,132.3,132.2,132.3,2
20190901|2018-05-15 10:30,15,132.6,132.6,132.6,132.6,20
20190901|2018-05-15 11:00,15,132.6,132.6,132.6,132.6,2
20190901|2018-05-15 12:00,15,132.8,132.95,132.75,132.95,16
20190901|2018-05-16 03:00,16,133,133.1,133,133.1,8
20190901|2018-05-16 05:30,16,133.1,133.1,133.1,133.1,3
20190901|2018-05-16 07:00,16,133.05,133.05,133.05,133.05,4
20190901|2018-05-16 07:30,16,133.1,133.25,133.1,133.25,3
20190901|2018-05-16 08:00,16,133,133,132.85,132.85,5
20190901|2018-05-16 08:30,16,132.85,132.85,132.65,132.65,2
20190901|2018-05-16 09:00,16,133,133,132.95,132.95,5
20190901|2018-05-16 09:30,16,132.95,132.95,132.95,132.95,5
20190901|2018-05-16 10:00,16,132.7,132.7,132.7,132.7,1
20190901|2018-05-16 11:00,16,132.65,132.85,132.65,132.85,8
20190901|2018-05-17 07:00,17,133.8,133.95,133.8,133.95,3
20190901|2018-05-17 07:30,17,133.55,133.55,133.4,133.4,18
20190901|2018-05-17 08:00,17,134.1,134.25,134,134.2,17
20190901|2018-05-17 08:30,17,134.4,134.4,133.9,133.95,19
20190901|2018-05-17 09:00,17,133.9,133.9,133.55,133.85,18
20190901|2018-05-17 09:30,17,133.7,133.7,133.55,133.7,8
20190901|2018-05-17 10:00,17,133.65,133.65,133.65,133.65,2
20190901|2018-05-17 10:30,17,133.5,133.55,133.4,133.5,30
20190901|2018-05-17 11:00,17,133.45,133.5,133.45,133.45,17
20190901|2018-05-17 11:30,17,133.6,133.6,133.5,133.5,2
20190901|2018-05-17 12:00,17,133.6,133.6,133.55,133.6,15
20190901|2018-05-18 03:00,18,133.7,133.7,133.7,133.7,1
20190901|2018-05-18 04:00,18,133.7,133.7,133.7,133.7,1
20190901|2018-05-18 07:00,18,133.85,134,133.85,133.95,26
20190901|2018-05-18 07:30,18,133.85,133.85,133.5,133.5,5
20190901|2018-05-18 08:00,18,133.25,133.25,133.25,133.25,20
20190901|2018-05-18 08:30,18,133.35,133.5,133.35,133.5,5
20190901|2018-05-18 09:00,18,133.2,133.2,133.05,133.05,12
20190901|2018-05-18 09:30,18,133.05,133.35,133,133.3,10
20190901|2018-05-18 10:00,18,133.3,133.3,133.1,133.1,18
20190901|2018-05-18 10:30,18,133.25,133.45,133.25,133.45,6
20190901|2018-05-18 11:30,18,133.6,134.05,133.6,133.95,34
20190901|2018-05-18 12:00,18,133.95,133.95,133.6,133.6,155
20190901|2018-05-21 03:00,21,133,134.1,133,134,18
20190901|2018-05-21 03:30,21,133.9,133.9,133.9,133.9,5
20190901|2018-05-21 06:00,21,133.8,133.8,133.8,133.8,4
20190901|2018-05-21 06:30,21,133.9,133.9,133.9,133.9,1
20190901|2018-05-21 07:00,21,134.05,134.75,134.05,134.75,20
20190901|2018-05-21 07:30,21,134.9,134.9,134.9,134.9,10
20190901|2018-05-21 08:00,21,134.6,134.6,134.6,134.6,1
20190901|2018-05-21 08:30,21,135,135,134.85,134.85,15
20190901|2018-05-21 09:00,21,134.7,134.7,134.6,134.6,10
20190901|2018-05-21 09:30,21,134.75,134.75,134.75,134.75,1
20190901|2018-05-21 10:00,21,134.9,135,134.9,134.9,7
20190901|2018-05-21 10:30,21,134.9,134.95,134.9,134.9,6
20190901|2018-05-21 11:30,21,135.5,135.5,135.3,135.4,41
20190901|2018-05-21 12:00,21,135.05,135.3,135,135.25,37
20190901|2018-05-22 03:00,22,135.8,135.9,135.55,135.6,33
20190901|2018-05-22 06:30,22,136.45,136.55,136.45,136.55,22
20190901|2018-05-22 07:00,22,136.55,136.7,136.5,136.5,17
20190901|2018-05-22 08:00,22,136,136,135.35,135.35,13
20190901|2018-05-22 08:30,22,135.25,135.4,135.2,135.2,8
20190901|2018-05-22 09:00,22,135.15,135.6,135.15,135.6,10
20190901|2018-05-22 09:30,22,135.8,135.9,135.75,135.9,4
20190901|2018-05-22 10:00,22,136.05,136.15,136.05,136.1,9
20190901|2018-05-22 10:30,22,136.4,136.45,136.35,136.35,6
20190901|2018-05-22 11:00,22,136.45,136.45,136.45,136.45,9
20190901|2018-05-22 11:30,22,136.4,136.55,136.2,136.2,25
20190901|2018-05-22 12:00,22,136.15,136.25,136.15,136.15,6
20190901|2018-05-23 03:00,23,135.7,136,135.35,136,42
20190901|2018-05-23 03:30,23,135.85,135.85,135.85,135.85,1
20190901|2018-05-23 07:00,23,135.05,135.05,135.05,135.05,4
20190901|2018-05-23 07:30,23,134.3,134.3,134.25,134.25,20
20190901|2018-05-23 08:00,23,134.65,134.65,134.55,134.55,2
20190901|2018-05-23 08:30,23,134.35,134.35,134.35,134.35,2
20190901|2018-05-23 09:00,23,134.4,134.4,134.3,134.3,3
20190901|2018-05-23 10:00,23,134.5,134.5,134.5,134.5,22
20190901|2018-05-23 12:00,23,134.75,134.95,134.75,134.95,7
20190901|2018-05-24 03:00,24,135,135,134.85,135,26
20190901|2018-05-24 03:30,24,135.3,135.3,135.3,135.3,2
20190901|2018-05-24 04:30,24,135.35,135.55,135.35,135.55,2
20190901|2018-05-24 07:00,24,135.6,135.6,135.55,135.55,7
20190901|2018-05-24 07:30,24,135.5,135.5,135.45,135.45,5
20190901|2018-05-24 08:00,24,135.9,135.9,135.9,135.9,16
20190901|2018-05-24 08:30,24,135.85,135.85,135.65,135.65,8
20190901|2018-05-24 09:00,24,135.7,135.7,135.7,135.7,1
20190901|2018-05-24 10:00,24,136,136,135.8,135.8,3
20190901|2018-05-24 10:30,24,135.6,135.65,135.6,135.65,6
20190901|2018-05-24 11:00,24,135.6,135.6,135.6,135.6,13
20190901|2018-05-24 11:30,24,135.75,135.75,135.45,135.45,36
20190901|2018-05-25 03:00,25,135.7,135.7,135.7,135.7,2
20190901|2018-05-25 08:30,25,135.05,135.05,134.95,134.95,35
20190901|2018-05-25 09:00,25,135.25,135.25,135.2,135.2,4
20190901|2018-05-25 10:00,25,135.4,135.4,135.4,135.4,2
20190901|2018-05-25 10:30,25,135.4,135.4,135.35,135.35,3
20190901|2018-05-25 11:00,25,135.25,135.35,135.25,135.35,9
20190901|2018-05-29 03:30,29,134.7,134.95,134.7,134.7,8
20190901|2018-05-29 04:30,29,134.9,134.9,134.9,134.9,8
20190901|2018-05-29 07:00,29,134.85,134.85,134.8,134.8,40
20190901|2018-05-29 07:30,29,134.95,135.7,134.95,135.7,4
20190901|2018-05-29 08:00,29,135.65,135.65,135.4,135.55,11
20190901|2018-05-29 09:30,29,135.5,135.5,135.1,135.1,19
20190901|2018-05-29 10:00,29,135.1,135.15,135.1,135.1,18
20190901|2018-05-29 10:30,29,135.1,135.15,135.05,135.05,8
20190901|2018-05-29 11:00,29,135.15,135.15,135.1,135.1,5
20190901|2018-05-29 11:30,29,135.15,135.15,135.1,135.1,11
20190901|2018-05-29 12:00,29,135.3,135.3,135.3,135.3,1
20190901|2018-05-30 03:00,30,134.9,134.9,134.9,134.9,5
20190901|2018-05-30 05:30,30,135.65,135.65,135.65,135.65,6
20190901|2018-05-30 06:00,30,135.8,135.8,135.8,135.8,15
20190901|2018-05-30 06:30,30,135.9,135.9,135.9,135.9,2
20190901|2018-05-30 07:00,30,136.4,136.55,136.4,136.55,12
20190901|2018-05-30 07:30,30,136.75,136.8,136.75,136.8,2
20190901|2018-05-30 08:00,30,136.9,137.1,136.8,137.1,16
20190901|2018-05-30 08:30,30,137.05,137.25,137,137.15,8
20190901|2018-05-30 09:00,30,136.85,137.1,136.5,136.5,104
20190901|2018-05-30 09:30,30,136.8,136.8,136.1,136.15,64
20190901|2018-05-30 10:00,30,136.3,136.45,136.3,136.45,10
20190901|2018-05-30 10:30,30,136.45,136.45,136.3,136.3,3
20190901|2018-05-30 11:00,30,136.45,136.45,135.45,135.55,14
20190901|2018-05-30 11:30,30,135.2,135.2,135.2,135.2,8
20190901|2018-05-30 12:00,30,135.45,135.45,135.45,135.45,7
20190901|2018-05-31 03:00,31,136,136.1,136,136.1,2
20190901|2018-05-31 07:00,31,136.2,136.2,136.2,136.2,2
20190901|2018-05-31 07:30,31,136.9,136.9,136.9,136.9,1
20190901|2018-05-31 10:00,31,137.65,137.65,137.3,137.65,4
20190901|2018-05-31 10:30,31,138,138,137.8,137.8,10
20190901|2018-05-31 11:00,31,137.8,137.85,137.8,137.85,3
20190901|2018-05-31 11:30,31,138.2,138.2,138,138,3
20190901|2018-05-31 12:00,31,138.8,138.8,138.8,138.8,8
20190901|2018-06-01 07:00,1,138.7,138.7,138.55,138.55,3
20190901|2018-06-01 07:30,1,138.8,139.4,138.8,139.4,8
20190901|2018-06-01 08:00,1,139.75,139.75,139.45,139.45,6
20190901|2018-06-01 08:30,1,138.95,139,138.2,138.2,7
20190901|2018-06-01 09:00,1,137.65,137.8,137.55,137.55,12
20190901|2018-06-01 09:30,1,137.8,137.8,137.7,137.7,14
20190901|2018-06-01 10:00,1,138,138,138,138,3
20190901|2018-06-01 10:30,1,137.85,138,137.85,138,5
20190901|2018-06-01 11:00,1,138.05,138.4,138.05,138.4,9
20190901|2018-06-01 11:30,1,138.25,138.25,138.05,138.1,6
20190901|2018-06-01 12:00,1,138.1,138.1,137.8,137.85,14
20190901|2018-06-04 03:30,4,137.8,137.8,137.8,137.8,11
20190901|2018-06-04 05:00,4,138.2,138.35,138.2,138.35,3
20190901|2018-06-04 07:30,4,137.15,137.15,137.05,137.05,7
20190901|2018-06-04 09:00,4,136.5,136.5,136.45,136.45,3
20190901|2018-06-04 10:00,4,136.5,136.5,136.5,136.5,3
20190901|2018-06-04 10:30,4,136.8,136.85,136.8,136.85,4
20190901|2018-06-04 11:30,4,136.85,136.85,136.85,136.85,6
20190901|2018-06-04 12:00,4,136.95,136.95,136.65,136.65,9
20190901|2018-06-05 03:00,5,136.95,136.95,136.95,136.95,6
20190901|2018-06-05 04:30,5,136.9,136.9,136.9,136.9,1
20190901|2018-06-05 07:30,5,135.2,135.45,135.15,135.45,5
20190901|2018-06-05 09:00,5,135.4,135.4,135.4,135.4,3
20190901|2018-06-05 09:30,5,135.6,135.6,134.85,134.9,28
20190901|2018-06-05 10:00,5,135.15,135.15,135.05,135.05,9
20190901|2018-06-05 10:30,5,135.1,135.1,135.1,135.1,2
20190901|2018-06-05 12:00,5,135.3,135.35,135.05,135.05,10
20190901|2018-06-06 03:00,6,134.85,134.85,134.85,134.85,2
20190901|2018-06-06 04:30,6,135.1,135.1,135.1,135.1,1
20190901|2018-06-06 05:00,6,135.1,135.1,135.1,135.1,2
20190901|2018-06-06 07:00,6,134.7,134.75,134.6,134.6,6
20190901|2018-06-06 07:30,6,134.65,135.15,134.65,135.15,10
20190901|2018-06-06 08:00,6,135,135.25,134.85,135.1,9
20190901|2018-06-06 08:30,6,134.95,135.2,134.95,135,23
20190901|2018-06-06 09:00,6,134.95,135.25,134.8,134.9,29
20190901|2018-06-06 09:30,6,134.8,134.8,134.5,134.5,5
20190901|2018-06-06 10:00,6,134.5,134.5,134.4,134.4,3
20190901|2018-06-06 10:30,6,134.45,134.45,134.35,134.35,3
20190901|2018-06-06 11:00,6,134.6,134.6,134.6,134.6,1
20190901|2018-06-06 11:30,6,134.55,134.55,134.15,134.25,3
20190901|2018-06-06 12:00,6,134.25,134.25,133.9,133.95,59
20190901|2018-06-07 03:30,7,134.1,134.1,134.1,134.1,1
20190901|2018-06-07 04:30,7,134.1,134.15,134.1,134.15,3
20190901|2018-06-07 07:00,7,133.45,133.5,133.45,133.45,20
20190901|2018-06-07 07:30,7,133.55,133.55,133.1,133.2,30
20190901|2018-06-07 08:00,7,133.3,133.3,133.25,133.25,3
20190901|2018-06-07 08:30,7,133.2,133.3,133.2,133.3,5
20190901|2018-06-07 09:00,7,133.25,133.25,133.2,133.2,5
20190901|2018-06-07 09:30,7,132.95,132.95,132.9,132.9,8
20190901|2018-06-07 10:00,7,132.95,132.95,132.85,132.9,9
20190901|2018-06-07 10:30,7,132.6,132.65,132.4,132.45,53
20190901|2018-06-07 11:00,7,132.65,132.8,132.35,132.35,32
20190901|2018-06-07 11:30,7,132.4,132.4,131.75,131.75,84
20190901|2018-06-07 12:00,7,131.65,131.85,131.4,131.85,118
20190901|2018-06-08 03:00,8,132,132,131.4,131.4,49
20190901|2018-06-08 03:30,8,131.4,131.75,131.4,131.75,4
20190901|2018-06-08 05:30,8,131.9,131.9,131.9,131.9,5
20190901|2018-06-08 06:30,8,132.25,132.25,132.25,132.25,2
20190901|2018-06-08 07:00,8,132.2,132.3,132.2,132.2,16
20190901|2018-06-08 07:30,8,132.1,132.1,132.1,132.1,1
20190901|2018-06-08 08:00,8,132.4,132.95,132.4,132.95,43
20190901|2018-06-08 08:30,8,133,133,132.8,132.85,53
20190901|2018-06-08 09:00,8,132.45,132.45,132.45,132.45,5
20190901|2018-06-08 09:30,8,132.2,132.2,132.2,132.2,2
20190901|2018-06-08 10:00,8,132.5,132.5,132.5,132.5,1
20190901|2018-06-08 10:30,8,132.35,132.5,132.35,132.5,5
20190901|2018-06-08 11:30,8,132.65,132.95,132.65,132.95,38
20190901|2018-06-08 12:00,8,132.9,132.95,132.7,132.85,156
20190901|2018-06-11 06:00,11,132.45,132.45,132.45,132.45,3
20190901|2018-06-11 07:00,11,132.2,132.2,131.9,131.9,11
20190901|2018-06-11 07:30,11,131.9,131.9,131.9,131.9,1
20190901|2018-06-11 08:30,11,132.2,132.2,132.1,132.1,5
20190901|2018-06-11 09:00,11,132.15,132.8,132.15,132.8,3
20190901|2018-06-11 09:30,11,132.85,132.85,132.85,132.85,7
20190901|2018-06-11 10:00,11,133.05,133.05,133.05,133.05,2
20190901|2018-06-11 10:30,11,133.2,133.2,132.95,133,10
20190901|2018-06-11 11:00,11,132.85,132.85,132.6,132.6,5
20190901|2018-06-11 11:30,11,132.6,132.6,132.45,132.45,4
20190901|2018-06-11 12:00,11,132.65,132.75,132.55,132.55,26
20190901|2018-06-12 03:30,12,132.95,132.95,132.95,132.95,2
20190901|2018-06-12 04:00,12,132.95,132.95,132.9,132.9,3
20190901|2018-06-12 08:30,12,132.8,132.8,132.8,132.8,3
20190901|2018-06-12 12:00,12,133.1,133.15,132.7,132.8,8
20190901|2018-06-13 07:30,13,132.35,132.35,132.35,132.35,1
20190901|2018-06-13 10:00,13,132.5,132.5,132.4,132.4,20
20190901|2018-06-13 10:30,13,132.1,132.1,132.1,132.1,3
20190901|2018-06-13 12:00,13,132,132,132,132,11
20190901|2018-06-14 03:00,14,132.1,132.1,132,132,2
20190901|2018-06-14 07:30,14,132.7,132.7,132.45,132.45,4
20190901|2018-06-14 08:00,14,132.2,132.2,131.45,131.45,9
20190901|2018-06-14 08:30,14,131.4,131.75,131.4,131.7,29
20190901|2018-06-14 09:00,14,131.6,131.9,131.55,131.85,147
20190901|2018-06-14 09:30,14,131.75,131.75,131.5,131.55,142
20190901|2018-06-14 10:00,14,131.6,131.7,131.5,131.55,19
20190901|2018-06-14 10:30,14,131.55,131.55,131.55,131.55,1
20190901|2018-06-14 11:00,14,131.4,131.4,131.35,131.35,3
20190901|2018-06-14 11:30,14,131.35,131.35,131.35,131.35,1
20190901|2018-06-14 12:00,14,131.4,131.4,131.35,131.4,7
20190901|2018-06-15 03:00,15,131.1,131.1,130.7,130.7,8
20190901|2018-06-15 03:30,15,130.5,130.5,130.5,130.5,1
20190901|2018-06-15 07:30,15,130.5,130.8,130.5,130.8,171
20190901|2018-06-15 09:00,15,130.75,130.75,130.75,130.75,3
20190901|2018-06-15 09:30,15,130.7,130.7,130.6,130.7,38
20190901|2018-06-15 10:00,15,130.65,130.65,130.55,130.55,52
20190901|2018-06-15 10:30,15,130.55,130.6,130.55,130.6,46
20190901|2018-06-15 11:30,15,130.7,131.1,130.7,131,7
20190901|2018-06-18 03:00,18,131.95,131.95,131.15,131.15,5
20190901|2018-06-18 04:00,18,131.4,131.45,131.4,131.45,4
20190901|2018-06-18 04:30,18,131.35,131.35,131.35,131.35,1
20190901|2018-06-18 05:30,18,131.4,131.4,131.4,131.4,4
20190901|2018-06-18 06:30,18,131.3,131.3,131.3,131.3,2
20190901|2018-06-18 07:00,18,131.2,131.2,131.15,131.15,5
20190901|2018-06-18 07:30,18,131.15,131.15,130.75,130.75,5
20190901|2018-06-18 08:00,18,130.75,130.75,130.65,130.75,4
20190901|2018-06-18 08:30,18,130.6,130.65,130.5,130.65,6
20190901|2018-06-18 09:00,18,130.55,130.65,130.55,130.65,5
20190901|2018-06-18 09:30,18,130.55,130.55,130.5,130.5,2
20190901|2018-06-18 10:00,18,130.75,130.75,130.75,130.75,1
20190901|2018-06-18 10:30,18,130.5,130.5,130.5,130.5,1
20190901|2018-06-18 11:00,18,130.4,130.4,130.3,130.3,8
20190901|2018-06-18 11:30,18,130.4,130.4,130.1,130.1,6
20190901|2018-06-19 03:00,19,130.15,130.15,129.95,129.95,144
20190901|2018-06-19 03:30,19,129.95,130.05,129.95,130.05,19
20190901|2018-06-19 04:00,19,130,130.05,129.95,129.95,55
20190901|2018-06-19 04:30,19,129.95,130,129.65,129.65,72
20190901|2018-06-19 05:00,19,129.6,129.6,129.55,129.55,31
20190901|2018-06-19 05:30,19,129.55,129.55,129.35,129.35,16
20190901|2018-06-19 06:00,19,129.35,129.35,129.2,129.2,56
20190901|2018-06-19 06:30,19,129.15,129.15,129.15,129.15,1
20190901|2018-06-19 07:00,19,129.1,129.1,129.1,129.1,3
20190901|2018-06-19 07:30,19,129.1,129.1,129.1,129.1,22
20190901|2018-06-19 08:00,19,129,129,128.85,128.85,9
20190901|2018-06-19 08:30,19,128.85,129,128.7,128.75,146
20190901|2018-06-19 09:00,19,128.95,129.2,128.95,128.95,9
20190901|2018-06-19 09:30,19,129.35,129.4,129.35,129.4,5
20190901|2018-06-19 10:00,19,129.45,129.5,129.45,129.5,10
20190901|2018-06-19 10:30,19,129.2,129.2,129.2,129.2,2
20190901|2018-06-19 11:00,19,129.25,129.75,129.25,129.75,6
20190901|2018-06-19 12:00,19,129.8,129.95,129.75,129.75,5
20190901|2018-06-20 03:00,20,130.1,130.25,130.05,130.25,11
20190901|2018-06-20 03:30,20,130,130,130,130,1
20190901|2018-06-20 04:00,20,130.35,130.6,130.35,130.6,4
20190901|2018-06-20 04:30,20,130.5,130.5,130.35,130.35,11
20190901|2018-06-20 05:00,20,130.35,130.35,130.3,130.3,2
20190901|2018-06-20 05:30,20,130.25,130.25,130.25,130.25,1
20190901|2018-06-20 06:00,20,130.1,130.1,130.1,130.1,1
20190901|2018-06-20 06:30,20,130.15,130.15,130.15,130.15,1
20190901|2018-06-20 07:00,20,130,130.25,129.85,130.2,10
20190901|2018-06-20 07:30,20,130.2,130.2,130.1,130.2,12
20190901|2018-06-20 08:00,20,130.25,130.25,130.1,130.15,53
20190901|2018-06-20 08:30,20,130.05,130.05,129.95,129.95,3
20190901|2018-06-20 09:00,20,130.05,130.05,129.85,129.9,13
20190901|2018-06-20 09:30,20,129.8,130.3,129.8,130.3,39
20190901|2018-06-20 10:00,20,130.25,130.25,130.1,130.1,2
20190901|2018-06-20 11:00,20,130.25,130.25,130.25,130.25,1
20190901|2018-06-20 12:00,20,130.05,130.35,130.05,130.3,16
20190901|2018-06-21 03:30,21,130.05,130.05,130.05,130.05,1
20190901|2018-06-21 04:00,21,129.6,129.6,129.55,129.55,3
20190901|2018-06-21 05:30,21,129.95,129.95,129.95,129.95,1
20190901|2018-06-21 06:00,21,130.05,130.05,130.05,130.05,1
20190901|2018-06-21 07:00,21,130.35,130.35,130.35,130.35,1
20190901|2018-06-21 07:30,21,130.7,130.75,130.45,130.75,4
20190901|2018-06-21 08:30,21,130.55,130.55,130.45,130.5,5
20190901|2018-06-21 09:30,21,129.85,129.85,129.85,129.85,1
20190901|2018-06-21 10:00,21,129.65,129.75,129.55,129.55,19
20190901|2018-06-21 10:30,21,129.65,129.85,129.6,129.85,20
20190901|2018-06-21 12:00,21,129.95,129.95,129.95,129.95,1
20190901|2018-06-22 03:00,22,129.9,129.95,129.8,129.95,9
20190901|2018-06-22 04:00,22,130.3,130.3,130.3,130.3,1
20190901|2018-06-22 07:00,22,130.2,130.2,130.2,130.2,2
20190901|2018-06-22 08:30,22,130.05,130.05,130.05,130.05,1
20190901|2018-06-22 09:30,22,131.05,131.05,131.05,131.05,1
20190901|2018-06-22 10:00,22,130.85,130.85,130.85,130.85,2
20190901|2018-06-22 11:00,22,130.8,130.9,130.8,130.9,6
20190901|2018-06-22 12:00,22,130.6,130.6,130.6,130.6,3
20190901|2018-06-25 03:00,25,130.65,130.65,130.65,130.65,1
20190901|2018-06-25 04:00,25,131,131,131,131,1
20190901|2018-06-25 07:00,25,130.75,130.75,130.7,130.7,4
20190901|2018-06-25 08:00,25,130.7,130.7,130.7,130.7,2
20190901|2018-06-25 09:00,25,130.5,130.5,130.45,130.45,4
20190901|2018-06-25 09:30,25,130.5,130.5,130.5,130.5,1
20190901|2018-06-25 10:30,25,130.65,130.65,130.65,130.65,2
20190901|2018-06-25 11:00,25,130.65,130.75,130.65,130.65,51
20190901|2018-06-25 11:30,25,130.45,130.45,130.4,130.4,7
20190901|2018-06-26 03:00,26,130.7,130.85,130.7,130.75,3
20190901|2018-06-26 05:00,26,131.45,131.45,131.35,131.35,5
20190901|2018-06-26 05:30,26,131.05,131.05,131.05,131.05,1
20190901|2018-06-26 06:00,26,131,131.05,131,131.05,2
20190901|2018-06-26 06:30,26,131.1,131.1,131.1,131.1,1
20190901|2018-06-26 07:00,26,131.5,131.5,131.5,131.5,1
20190901|2018-06-26 07:30,26,131.85,131.85,131.85,131.85,1
20190901|2018-06-26 08:00,26,132.05,132.05,131.8,131.8,2
20190901|2018-06-26 08:30,26,131.9,132.05,131.9,131.9,6
20190901|2018-06-26 09:00,26,132.55,132.55,132.55,132.55,1
20190901|2018-06-26 09:30,26,132.35,132.35,132.25,132.25,8
20190901|2018-06-26 12:00,26,131.45,131.45,131.15,131.15,3
20190901|2018-06-27 03:00,27,131.3,131.3,131.3,131.3,2
20190901|2018-06-27 03:30,27,131.35,131.35,131.35,131.35,1
20190901|2018-06-27 04:00,27,131.35,131.35,131.35,131.35,1
20190901|2018-06-27 07:30,27,130.95,130.95,130.95,130.95,1
20190901|2018-06-27 08:30,27,130.95,131.15,130.9,131.05,24
20190901|2018-06-27 09:00,27,131.15,131.2,131.15,131.2,12
20190901|2018-06-27 09:30,27,131.3,131.35,131.3,131.35,8
20190901|2018-06-27 10:00,27,131.05,131.4,131.05,131.4,9
20190901|2018-06-27 10:30,27,131.05,131.05,131.05,131.05,22
20190901|2018-06-27 11:00,27,131.25,131.25,131.25,131.25,2
20190901|2018-06-27 11:30,27,131.3,131.3,131.3,131.3,1
20190901|2018-06-27 12:00,27,131.1,131.2,131,131,26
20190901|2018-06-28 03:30,28,130.35,130.35,130.35,130.35,15
20190901|2018-06-28 04:00,28,130.35,130.35,130.35,130.35,18
20190901|2018-06-28 04:30,28,130.35,130.35,130.3,130.3,36
20190901|2018-06-28 05:00,28,130.45,130.45,130.45,130.45,1
20190901|2018-06-28 05:30,28,130.8,130.8,130.8,130.8,3
20190901|2018-06-28 07:00,28,130.55,130.7,130.55,130.7,17
20190901|2018-06-28 07:30,28,130.75,130.8,130.75,130.8,2
20190901|2018-06-28 08:30,28,130.6,130.6,130.6,130.6,1
20190901|2018-06-28 10:30,28,130.7,130.7,130.7,130.7,1
20190901|2018-06-28 11:00,28,130.55,130.55,130.45,130.45,11
20190901|2018-06-28 11:30,28,130.3,130.3,130,130,12
20190901|2018-06-28 12:00,28,129.25,129.7,129.25,129.5,18
20190901|2018-06-29 03:00,29,129.6,129.6,129.6,129.6,2
20190901|2018-06-29 06:00,29,129.35,129.35,129.35,129.35,1
20190901|2018-06-29 07:00,29,129.55,129.55,129.5,129.5,4
20190901|2018-06-29 08:30,29,128.4,128.7,128.4,128.65,57
20190901|2018-06-29 09:00,29,129,129,128.95,129,13
20190901|2018-06-29 09:30,29,129.05,129.05,128.85,128.85,19
20190901|2018-06-29 10:00,29,129.5,129.5,129.5,129.5,4
20190901|2018-06-29 11:30,29,129.2,129.2,129.2,129.2,1
20190901|2018-06-29 12:00,29,128.85,128.95,128.8,128.95,108
20190901|2018-07-02 03:00,2,128,128,128,128,245
20190901|2018-07-02 03:30,2,128.2,128.2,128.2,128.2,1
20190901|2018-07-02 04:30,2,128.25,128.3,128.25,128.3,11
20190901|2018-07-02 05:00,2,128.2,128.2,128.2,128.2,15
20190901|2018-07-02 05:30,2,128.2,128.2,128.2,128.2,94
20190901|2018-07-02 06:00,2,128.2,128.2,127.6,127.6,32
20190901|2018-07-02 06:30,2,127.6,127.6,127.6,127.6,1
20190901|2018-07-02 07:00,2,127.35,127.65,127.35,127.45,8
20190901|2018-07-02 07:30,2,127.05,127.35,127,127.25,113
20190901|2018-07-02 08:00,2,127.1,127.1,127.1,127.1,3
20190901|2018-07-02 08:30,2,127.05,127.05,127,127,52
20190901|2018-07-02 09:00,2,127,127,127,127,23
20190901|2018-07-02 10:00,2,126.95,126.95,126.8,126.8,4
20190901|2018-07-02 10:30,2,126.4,126.55,126.15,126.15,130
20190901|2018-07-02 11:00,2,126.15,126.25,126.15,126.25,128
20190901|2018-07-02 11:30,2,126.3,126.3,126.1,126.1,112
20190901|2018-07-02 12:00,2,126.05,126.05,125.75,125.95,165
20190901|2018-07-03 03:00,3,126.3,126.3,126.1,126.1,9
20190901|2018-07-03 03:30,3,126.2,126.2,126.15,126.15,3
20190901|2018-07-03 04:00,3,126.25,126.25,126.25,126.25,1
20190901|2018-07-03 05:30,3,126.15,126.2,126.15,126.2,2
20190901|2018-07-03 06:30,3,125.8,125.8,125.7,125.7,3
20190901|2018-07-03 07:00,3,126.05,126.35,126.05,126.35,5
20190901|2018-07-03 08:00,3,126.25,126.25,126.2,126.2,2
20190901|2018-07-03 08:30,3,126.5,126.9,126.5,126.85,13
20190901|2018-07-03 09:00,3,126.8,126.8,126.5,126.5,20
20190901|2018-07-03 09:30,3,126.7,126.7,126.7,126.7,1
20190901|2018-07-03 10:00,3,126.7,126.7,126.55,126.55,10
20190901|2018-07-03 11:30,3,126.2,126.2,126.15,126.15,7
20190901|2018-07-03 12:00,3,125.9,125.95,125.9,125.95,3
20190901|2018-07-05 03:00,5,126,126.1,126,126.1,6
20190901|2018-07-05 03:30,5,126.15,126.3,126.15,126.25,18
20190901|2018-07-05 04:00,5,126.1,126.1,126.1,126.1,1
20190901|2018-07-05 04:30,5,126,126,125.95,126,18
20190901|2018-07-05 06:00,5,125.9,125.9,125.9,125.9,22
20190901|2018-07-05 06:30,5,126,126,125.7,125.7,36
20190901|2018-07-05 07:00,5,125.65,125.65,125.25,125.25,5
20190901|2018-07-05 07:30,5,125.8,125.8,125.65,125.65,7
20190901|2018-07-05 08:00,5,125.5,125.5,125.3,125.3,8
20190901|2018-07-05 08:30,5,125.35,125.4,125.3,125.3,13
20190901|2018-07-05 09:00,5,125.05,125.05,124.9,125,33
20190901|2018-07-05 09:30,5,124.95,125.15,124.95,125.15,8
20190901|2018-07-05 10:00,5,125.1,125.1,124.9,124.9,3
20190901|2018-07-05 10:30,5,124.5,124.5,124.2,124.2,37
20190901|2018-07-05 11:00,5,124,124,122.7,123.3,165
20190901|2018-07-05 11:30,5,123.45,123.55,123.4,123.4,105
20190901|2018-07-05 12:00,5,123.4,123.5,123.15,123.2,296
20190901|2018-07-06 03:00,6,123.35,123.35,123,123,43
20190901|2018-07-06 03:30,6,123,123,121.55,122.25,151
20190901|2018-07-06 04:00,6,122.65,122.65,122.65,122.65,2
20190901|2018-07-06 06:00,6,121.9,121.9,121.7,121.7,8
20190901|2018-07-06 06:30,6,122,122,122,122,8
20190901|2018-07-06 07:00,6,121.85,122.15,121.85,122.15,4
20190901|2018-07-06 08:00,6,122.9,123.85,122.9,123.8,24
20190901|2018-07-06 08:30,6,123.95,125.05,123.85,125.05,20
20190901|2018-07-06 09:00,6,124.8,125.05,124.7,124.7,14
20190901|2018-07-06 09:30,6,124.55,124.8,124.55,124.75,53
20190901|2018-07-06 10:00,6,124.9,125.1,124.9,125.1,3
20190901|2018-07-06 10:30,6,125.25,125.8,125.25,125.75,13
20190901|2018-07-06 11:00,6,125.85,126.05,125.85,126.05,2
20190901|2018-07-06 11:30,6,125.95,126.5,125.95,126.5,6
20190901|2018-07-06 12:00,6,126.95,128.15,126.95,128,38
20190901|2018-07-09 03:00,9,128.6,128.6,128,128,3
20190901|2018-07-09 03:30,9,127.2,127.2,127.15,127.15,3
20190901|2018-07-09 04:30,9,127.3,127.3,127.3,127.3,1
20190901|2018-07-09 06:30,9,128.05,128.05,128.05,128.05,4
20190901|2018-07-09 07:00,9,127.85,127.85,127.85,127.85,1
20190901|2018-07-09 07:30,9,128.15,128.25,128.15,128.25,10
20190901|2018-07-09 08:30,9,128.15,128.2,127.95,127.95,11
20190901|2018-07-09 09:00,9,127.65,127.8,127.55,127.8,15
20190901|2018-07-09 09:30,9,127.75,127.95,127.75,127.95,4
20190901|2018-07-09 11:00,9,128.5,129,128.5,129,6
20190901|2018-07-09 12:00,9,128.9,129.1,128.9,128.9,46
20190901|2018-07-10 03:00,10,129,129,128.9,128.9,5
20190901|2018-07-10 04:30,10,128.6,128.6,128.6,128.6,55
20190901|2018-07-10 05:00,10,128.65,128.65,128.55,128.55,158
20190901|2018-07-10 05:30,10,128.45,128.45,128.35,128.35,7
20190901|2018-07-10 06:00,10,128.55,128.65,128.55,128.65,5
20190901|2018-07-10 06:30,10,128.65,128.7,128.65,128.7,7
20190901|2018-07-10 07:30,10,128.55,128.55,128.55,128.55,5
20190901|2018-07-10 08:00,10,128.5,128.55,128.5,128.55,4
20190901|2018-07-10 08:30,10,128.6,128.6,128.5,128.5,7
20190901|2018-07-10 09:00,10,128.5,128.5,128.5,128.5,2
20190901|2018-07-10 09:30,10,128.45,128.5,128.45,128.5,9
20190901|2018-07-10 10:30,10,129,129,128.95,128.95,8
20190901|2018-07-10 11:00,10,129,129,129,129,2
20190901|2018-07-10 12:00,10,129.6,129.6,128.45,128.45,6
20190901|2018-07-11 03:00,11,128.2,128.2,128.05,128.1,7
20190901|2018-07-11 03:30,11,128.1,128.1,128.1,128.1,1
20190901|2018-07-11 04:00,11,128.05,128.05,128.05,128.05,1
20190901|2018-07-11 06:30,11,128.05,128.05,128.05,128.05,1
20190901|2018-07-11 07:00,11,127.75,128.5,127.75,128.5,6
20190901|2018-07-11 08:00,11,128.1,128.4,128.05,128.2,31
20190901|2018-07-11 08:30,11,127.95,128.05,127.25,127.25,28
20190901|2018-07-11 09:00,11,127.55,127.55,127.4,127.4,12
20190901|2018-07-11 09:30,11,127.35,127.35,126.25,126.25,37
20190901|2018-07-11 10:00,11,126.25,126.5,125.95,126.35,38
20190901|2018-07-11 10:30,11,126.45,126.55,126.25,126.25,61
20190901|2018-07-11 11:00,11,126.45,126.45,126.45,126.45,2
20190901|2018-07-11 12:00,11,126.55,126.55,126.35,126.35,56
20190901|2018-07-12 03:00,12,126.75,126.75,126.75,126.75,1
20190901|2018-07-12 04:00,12,126.4,126.4,126.2,126.4,40
20190901|2018-07-12 05:30,12,126.2,126.2,126.05,126.05,41
20190901|2018-07-12 06:00,12,126.2,126.2,126.2,126.2,51
20190901|2018-07-12 06:30,12,126.25,126.25,126.2,126.2,31
20190901|2018-07-12 07:30,12,127,127.4,127,127.35,4
20190901|2018-07-12 08:00,12,126.8,126.8,126.8,126.8,2
20190901|2018-07-12 08:30,12,126.7,126.7,126.65,126.65,2
20190901|2018-07-12 09:00,12,126.35,126.35,126.35,126.35,2
20190901|2018-07-12 09:30,12,126.15,126.45,126.15,126.45,5
20190901|2018-07-12 10:30,12,126.3,126.3,125.95,125.95,7
20190901|2018-07-12 11:30,12,126.15,126.15,126.1,126.1,4
20190901|2018-07-12 12:00,12,125.8,125.95,125.8,125.95,19
20190901|2018-07-13 03:00,13,125.8,125.8,125.4,125.4,56
20190901|2018-07-13 04:30,13,124.95,124.95,124.95,124.95,1
20190901|2018-07-13 05:00,13,125.1,125.1,125.1,125.1,4
20190901|2018-07-13 06:30,13,124.9,124.9,124.9,124.9,1
20190901|2018-07-13 08:00,13,124.95,125,124.95,125,5
20190901|2018-07-13 08:30,13,125.2,125.2,124.8,124.8,2
20190901|2018-07-13 09:00,13,124.95,124.95,124.95,124.95,130
20190901|2018-07-13 09:30,13,124.95,124.95,124.95,124.95,48
20190901|2018-07-13 10:00,13,125,125,125,125,1
20190901|2018-07-13 10:30,13,124.95,124.95,124.95,124.95,2
20190901|2018-07-13 11:00,13,124.85,124.85,124.2,124.2,11
20190901|2018-07-13 11:30,13,124,124,123.5,123.65,26
20190901|2018-07-13 12:00,13,123.6,124.25,123.6,124.15,37
20190901|2018-07-16 03:00,16,124.2,124.2,124.1,124.15,9
20190901|2018-07-16 03:30,16,124.15,124.3,124.15,124.3,3
20190901|2018-07-16 04:00,16,124.2,124.2,124.15,124.15,6
20190901|2018-07-16 04:30,16,124.1,124.1,123.95,124,13
20190901|2018-07-16 05:00,16,123.3,123.3,123.2,123.25,7
20190901|2018-07-16 05:30,16,123.55,123.6,123.45,123.6,5
20190901|2018-07-16 06:30,16,123.65,123.65,123.65,123.65,1
20190901|2018-07-16 07:00,16,124.1,124.15,124.1,124.1,32
20190901|2018-07-16 07:30,16,124.35,124.6,124.35,124.6,29
20190901|2018-07-16 08:00,16,125.25,125.25,125.2,125.25,4
20190901|2018-07-16 08:30,16,125.2,125.2,125.2,125.2,1
20190901|2018-07-16 10:00,16,124.6,124.6,124.6,124.6,1
20190901|2018-07-16 10:30,16,124.95,124.95,124.85,124.85,12
20190901|2018-07-16 11:00,16,124.5,124.5,124.5,124.5,2
20190901|2018-07-16 11:30,16,124.6,124.65,124.55,124.65,135
20190901|2018-07-16 12:00,16,124.5,124.7,124.4,124.7,6
20190901|2018-07-17 03:00,17,124.75,124.75,124.75,124.75,1
20190901|2018-07-17 03:30,17,124.9,125.1,124.9,125.1,5
20190901|2018-07-17 05:00,17,124.95,124.95,124.7,124.7,22
20190901|2018-07-17 05:30,17,124.65,124.65,124.65,124.65,1
20190901|2018-07-17 07:00,17,124,124,123.85,123.85,3
20190901|2018-07-17 07:30,17,124.1,124.2,123.6,123.6,5
20190901|2018-07-17 08:00,17,123.65,123.85,123.5,123.5,11
20190901|2018-07-17 09:30,17,123.95,123.95,123.95,123.95,5
20190901|2018-07-17 10:00,17,124.3,124.35,124.3,124.35,2
20190901|2018-07-17 11:00,17,123.65,123.65,123.65,123.65,1
20190901|2018-07-17 11:30,17,123.6,123.8,123.6,123.75,15
20190901|2018-07-17 12:00,17,123.6,123.6,123.45,123.5,38
20190901|2018-07-18 03:00,18,123,123,122.35,122.55,42
20190901|2018-07-18 04:00,18,122.8,122.8,122.7,122.7,3
20190901|2018-07-18 06:30,18,122.8,122.8,122.8,122.8,3
20190901|2018-07-18 07:00,18,122.75,122.75,122.5,122.55,28
20190901|2018-07-18 09:00,18,122,122.1,122,122.1,47
20190901|2018-07-18 09:30,18,122.15,122.7,122.15,122.55,14
20190901|2018-07-18 10:00,18,122.7,122.7,122.65,122.7,22
20190901|2018-07-18 10:30,18,122.7,122.75,122.7,122.75,18
20190901|2018-07-18 11:00,18,122.9,122.9,122.9,122.9,2
20190901|2018-07-18 12:00,18,122.65,122.65,122.5,122.5,44
20190901|2018-07-19 05:00,19,122.25,122.25,122.25,122.25,17
20190901|2018-07-19 05:30,19,122.1,122.1,122.1,122.1,15
20190901|2018-07-19 06:30,19,122,122,121.85,121.85,4
20190901|2018-07-19 07:30,19,122.2,122.2,122,122.15,28
20190901|2018-07-19 08:30,19,121.75,121.75,121.75,121.75,1
20190901|2018-07-19 09:30,19,122.8,122.8,122.8,122.8,2
20190901|2018-07-19 10:00,19,123.3,123.35,123.1,123.3,41
20190901|2018-07-19 10:30,19,123.5,123.5,123.5,123.5,8
20190901|2018-07-19 11:00,19,123.3,123.35,123.3,123.35,10
20190901|2018-07-19 12:00,19,122.85,122.95,122.85,122.95,21
20190901|2018-07-20 03:00,20,122.75,122.75,122.75,122.75,2
20190901|2018-07-20 03:30,20,122.95,122.95,122.95,122.95,1
20190901|2018-07-20 04:00,20,122.5,122.5,122.5,122.5,3
20190901|2018-07-20 04:30,20,123,123,123,123,1
20190901|2018-07-20 07:00,20,123.6,123.75,123.55,123.55,23
20190901|2018-07-20 07:30,20,124.05,124.9,124.05,124.9,28
20190901|2018-07-20 08:30,20,124.65,124.65,124.5,124.5,13
20190901|2018-07-20 09:00,20,124.45,124.45,124.45,124.45,1
20190901|2018-07-20 09:30,20,124.2,124.2,124.2,124.2,1
20190901|2018-07-20 10:00,20,124.5,124.5,124.5,124.5,1
20190901|2018-07-20 10:30,20,124.55,124.8,124.55,124.8,21
20190901|2018-07-20 11:00,20,124.95,125,124.85,124.85,10
20190901|2018-07-20 12:00,20,125,125,124.7,124.85,58
20190901|2018-07-23 03:00,23,125.6,125.6,125.6,125.6,1
20190901|2018-07-23 03:30,23,126.15,126.2,126.15,126.2,6
20190901|2018-07-23 04:00,23,125.85,125.85,125.85,125.85,1
20190901|2018-07-23 06:30,23,126.5,126.5,126.5,126.5,13
20190901|2018-07-23 07:00,23,126.65,126.65,126.1,126.1,20
20190901|2018-07-23 07:30,23,125.8,125.9,125.8,125.9,7
20190901|2018-07-23 08:30,23,125.4,125.4,125.3,125.35,6
20190901|2018-07-23 09:00,23,125.3,125.3,125.2,125.2,3
20190901|2018-07-23 09:30,23,125.75,125.8,125.75,125.8,2
20190901|2018-07-23 10:00,23,125.95,126.35,125.95,126.2,29
20190901|2018-07-23 11:00,23,125.5,125.5,125.5,125.5,1
20190901|2018-07-23 11:30,23,125,125,125,125,2
20190901|2018-07-24 03:00,24,125.95,125.95,125.85,125.85,7
20190901|2018-07-24 06:00,24,126.55,126.55,126.55,126.55,7
20190901|2018-07-24 06:30,24,126.55,126.65,126.55,126.65,16
20190901|2018-07-24 07:00,24,127.15,127.15,127.15,127.15,1
20190901|2018-07-24 08:00,24,126.15,126.15,126.15,126.15,5
20190901|2018-07-24 08:30,24,125.85,125.85,125.85,125.85,1
20190901|2018-07-24 09:00,24,125.1,125.25,125.1,125.25,11
20190901|2018-07-24 09:30,24,124.75,124.8,124.5,124.7,22
20190901|2018-07-24 10:00,24,124.6,124.85,124.6,124.6,15
20190901|2018-07-24 10:30,24,124.6,125,124.6,124.95,51
20190901|2018-07-24 11:00,24,124.95,125.25,124.95,125.05,25
20190901|2018-07-24 11:30,24,124.95,125,124.95,125,6
20190901|2018-07-24 12:00,24,125,125.3,124.95,124.95,40
20190901|2018-07-25 03:00,25,125.05,125.3,125.05,125.2,98
20190901|2018-07-25 03:30,25,125.25,125.25,125.25,125.25,18
20190901|2018-07-25 04:00,25,125.3,125.3,125.25,125.25,23
20190901|2018-07-25 06:30,25,124.65,124.7,124.65,124.7,10
20190901|2018-07-25 07:00,25,125.35,125.45,125.35,125.45,34
20190901|2018-07-25 08:30,25,125.5,125.55,125.3,125.4,6
20190901|2018-07-25 09:00,25,125.45,125.5,125.4,125.45,21
20190901|2018-07-25 09:30,25,125.75,125.75,125.45,125.55,40
20190901|2018-07-25 10:00,25,125.15,125.15,125.15,125.15,7
20190901|2018-07-25 10:30,25,124.75,124.75,124.3,124.3,39
20190901|2018-07-25 11:00,25,124.55,124.55,124.2,124.2,51
20190901|2018-07-25 11:30,25,124.3,124.75,124.3,124.75,41
20190901|2018-07-25 12:00,25,124.75,124.95,124.75,124.95,3
20190901|2018-07-26 03:00,26,125.45,125.5,125.45,125.5,2
20190901|2018-07-26 05:00,26,125.45,125.45,125.45,125.45,3
20190901|2018-07-26 06:00,26,125.45,125.45,125.45,125.45,2
20190901|2018-07-26 07:00,26,125.1,125.1,125,125,12
20190901|2018-07-26 08:00,26,124.5,124.55,124.5,124.55,2
20190901|2018-07-26 08:30,26,124.85,125,124.85,125,3
20190901|2018-07-26 09:00,26,124.5,124.5,124.5,124.5,10
20190901|2018-07-26 09:30,26,124.55,124.9,124.55,124.9,13
20190901|2018-07-26 10:30,26,124.15,124.15,123.3,123.65,121
20190901|2018-07-26 11:00,26,123.6,123.6,123.3,123.3,20
20190901|2018-07-26 11:30,26,123.5,123.5,123.5,123.5,1
20190901|2018-07-26 12:00,26,123.7,123.7,123.5,123.55,31
20190901|2018-07-27 03:00,27,123.35,123.35,123.1,123.1,15
20190901|2018-07-27 04:00,27,123.3,123.3,123.25,123.25,4
20190901|2018-07-27 04:30,27,123.1,123.1,123.1,123.1,1
20190901|2018-07-27 05:00,27,123,123.45,122.75,123.45,40
20190901|2018-07-27 05:30,27,123.45,123.45,123,123,11
20190901|2018-07-27 06:30,27,123.7,123.7,123.7,123.7,17
20190901|2018-07-27 07:00,27,123.6,123.6,123.5,123.5,5
20190901|2018-07-27 07:30,27,123.35,123.35,123.35,123.35,1
20190901|2018-07-27 08:00,27,123.95,124,123.85,123.85,12
20190901|2018-07-27 08:30,27,123.9,124.35,123.9,124.35,5
20190901|2018-07-27 09:00,27,124.5,124.5,124.15,124.35,11
20190901|2018-07-27 09:30,27,124.35,124.55,124.2,124.55,19
20190901|2018-07-27 10:00,27,124.45,124.45,124.45,124.45,1
20190901|2018-07-27 11:30,27,124.3,124.4,124.3,124.35,7
20190901|2018-07-27 12:00,27,124.25,124.3,124.2,124.3,29
20190901|2018-07-30 03:00,30,123.8,123.95,123.8,123.95,7
20190901|2018-07-30 06:00,30,125.05,125.05,125.05,125.05,4
20190901|2018-07-30 07:00,30,125.25,125.4,125.25,125.4,10
20190901|2018-07-30 07:30,30,126.45,126.45,126.45,126.45,5
20190901|2018-07-30 08:00,30,126.25,126.3,126.25,126.3,4
20190901|2018-07-30 08:30,30,126.4,126.4,126.35,126.4,9
20190901|2018-07-30 09:00,30,126.3,126.3,126.3,126.3,2
20190901|2018-07-30 09:30,30,125.5,125.5,125.5,125.5,1
20190901|2018-07-30 11:30,30,125.4,125.45,125.4,125.45,4
20190901|2018-07-30 12:00,30,125.45,125.45,125,125.05,26
20190901|2018-07-31 03:00,31,125.6,125.6,125.1,125.25,8
20190901|2018-07-31 03:30,31,125.1,125.1,125.1,125.1,8
20190901|2018-07-31 05:00,31,125.45,125.45,125.45,125.45,1
20190901|2018-07-31 05:30,31,125.4,125.5,125.35,125.35,14
20190901|2018-07-31 06:00,31,125.1,125.15,124.95,125.15,6
20190901|2018-07-31 06:30,31,124.95,124.95,124.65,124.65,39
20190901|2018-07-31 07:00,31,124.55,124.55,124.25,124.25,11
20190901|2018-07-31 07:30,31,124.15,124.35,124.05,124.2,19
20190901|2018-07-31 08:00,31,124.15,124.2,124.15,124.2,8
20190901|2018-07-31 08:30,31,124.3,124.3,124.05,124.05,5
20190901|2018-07-31 09:00,31,124.05,124.2,123.95,123.95,10
20190901|2018-07-31 09:30,31,123.75,123.85,123.65,123.65,15
20190901|2018-07-31 10:00,31,124.05,124.05,124.05,124.05,3
20190901|2018-07-31 10:30,31,123.8,123.8,123.8,123.8,8
20190901|2018-07-31 11:00,31,123.8,123.85,123.8,123.85,4
20190901|2018-07-31 12:00,31,123.75,123.75,123.65,123.65,39
20190901|2018-08-01 03:00,1,123.3,123.3,122.7,122.95,77
20190901|2018-08-01 03:30,1,123.1,123.1,122.95,123.1,16
20190901|2018-08-01 04:00,1,123.1,123.1,122.9,123.05,14
20190901|2018-08-01 04:30,1,123.05,123.1,123.05,123.1,7
20190901|2018-08-01 05:00,1,123.4,123.4,123.4,123.4,2
20190901|2018-08-01 06:30,1,123.5,123.5,123.2,123.2,13
20190901|2018-08-01 07:00,1,122.85,123.15,122.85,123.15,14
20190901|2018-08-01 07:30,1,123.35,124.15,123.35,123.55,14
20190901|2018-08-01 08:00,1,123.9,123.9,123.85,123.85,5
20190901|2018-08-01 08:30,1,123.95,124.05,123.8,123.9,17
20190901|2018-08-01 09:00,1,123.5,123.5,123.5,123.5,1
20190901|2018-08-01 10:00,1,123,123,123,123,4
20190901|2018-08-01 10:30,1,122.55,122.55,121.7,121.7,119
20190901|2018-08-01 11:00,1,121.6,122.35,121.6,122.35,37
20190901|2018-08-01 11:30,1,122.2,122.2,121.75,121.75,13
20190901|2018-08-01 12:00,1,121.9,122.1,121.9,121.9,47
20190901|2018-08-02 03:00,2,121.85,121.85,121.2,121.45,88
20190901|2018-08-02 03:30,2,121.3,121.35,121.25,121.25,5
20190901|2018-08-02 04:00,2,121.3,121.3,121.3,121.3,9
20190901|2018-08-02 04:30,2,121.3,121.3,121.25,121.25,6
20190901|2018-08-02 05:00,2,121.3,121.4,121.25,121.4,12
20190901|2018-08-02 05:30,2,121.35,121.35,121.15,121.15,8
20190901|2018-08-02 06:00,2,121.25,121.25,121.25,121.25,1
20190901|2018-08-02 06:30,2,121.3,121.7,121.2,121.2,8
20190901|2018-08-02 07:00,2,121.15,121.15,120.5,120.5,143
20190901|2018-08-02 07:30,2,120.45,120.5,120.3,120.5,46
20190901|2018-08-02 08:00,2,120.5,120.5,120.3,120.45,25
20190901|2018-08-02 08:30,2,120.4,120.6,120.3,120.5,9
20190901|2018-08-02 09:00,2,120.6,120.65,120.45,120.45,53
20190901|2018-08-02 09:30,2,120.8,120.8,120.8,120.8,5
20190901|2018-08-02 10:00,2,120.5,120.5,120.5,120.5,1
20190901|2018-08-02 10:30,2,120.7,120.8,120.55,120.55,20
20190901|2018-08-02 11:00,2,120.5,120.5,120.5,120.5,1
20190901|2018-08-02 11:30,2,120.45,120.5,120.35,120.45,21
20190901|2018-08-02 12:00,2,120.85,121.2,120.85,121.1,74
20190901|2018-08-03 03:00,3,121.2,121.25,121,121,65
20190901|2018-08-03 03:30,3,121.1,121.1,121.1,121.1,11
20190901|2018-08-03 04:30,3,121.25,121.35,121.25,121.35,22
20190901|2018-08-03 05:00,3,121.35,121.35,121.2,121.2,16
20190901|2018-08-03 06:30,3,121.5,121.5,121.5,121.5,1
20190901|2018-08-03 07:00,3,121.5,121.5,121.5,121.5,5
20190901|2018-08-03 08:00,3,121.35,121.55,121.3,121.3,21
20190901|2018-08-03 08:30,3,121.45,121.45,121.3,121.3,21
20190901|2018-08-03 09:00,3,121.35,121.35,121.25,121.25,20
20190901|2018-08-03 09:30,3,122.3,122.6,122.25,122.6,18
20190901|2018-08-03 10:00,3,122.4,122.5,122.3,122.3,12
20190901|2018-08-03 11:30,3,122,122,121.7,121.85,101
20190901|2018-08-03 12:00,3,121.9,122,121.65,121.7,32
20190901|2018-08-06 03:00,6,121.75,121.75,121.75,121.75,2
20190901|2018-08-06 04:00,6,121.9,121.95,121.9,121.95,8
20190901|2018-08-06 04:30,6,122.05,122.05,122.05,122.05,5
20190901|2018-08-06 05:00,6,121.95,122.05,121.95,122,42
20190901|2018-08-06 05:30,6,121.9,121.9,121.9,121.9,2
20190901|2018-08-06 06:00,6,122.05,122.05,122.05,122.05,1
20190901|2018-08-06 06:30,6,121.95,121.95,121.95,121.95,3
20190901|2018-08-06 07:00,6,121.7,121.7,121.7,121.7,8
20190901|2018-08-06 08:00,6,121.9,121.95,121.9,121.95,25
20190901|2018-08-06 08:30,6,122.15,122.35,122.05,122.35,9
20190901|2018-08-06 09:00,6,122.5,122.55,122.5,122.55,3
20190901|2018-08-06 09:30,6,122.75,123.2,122.65,123.1,79
20190901|2018-08-06 10:00,6,123.45,123.7,123.3,123.55,24
20190901|2018-08-06 10:30,6,123.6,123.7,123.6,123.65,7
20190901|2018-08-06 11:00,6,123.65,123.65,123.55,123.55,26
20190901|2018-08-06 11:30,6,123.65,123.65,123.2,123.2,25
20190901|2018-08-06 12:00,6,123.2,123.3,122.65,122.7,24
20190901|2018-08-07 03:00,7,122.7,123,122.55,123,35
20190901|2018-08-07 03:30,7,123.05,123.05,123.05,123.05,5
20190901|2018-08-07 04:30,7,123.1,123.25,123.1,123.2,58
20190901|2018-08-07 05:00,7,123.25,123.25,123.1,123.15,80
20190901|2018-08-07 05:30,7,123.3,123.3,123.25,123.25,30
20190901|2018-08-07 06:00,7,123.15,123.5,123.15,123.5,5
20190901|2018-08-07 06:30,7,123.45,123.55,123.4,123.55,35
20190901|2018-08-07 07:00,7,123.5,123.65,123.25,123.65,87
20190901|2018-08-07 07:30,7,123.75,124.1,123.75,123.85,31
20190901|2018-08-07 08:00,7,123.9,123.9,123.65,123.75,16
20190901|2018-08-07 08:30,7,123.8,123.8,123.25,123.3,14
20190901|2018-08-07 09:00,7,123.05,123.05,122.8,123.05,4
20190901|2018-08-07 10:00,7,123.3,123.6,123.3,123.6,4
20190901|2018-08-07 10:30,7,123.7,123.7,123.5,123.5,4
20190901|2018-08-07 11:00,7,123.05,123.05,123.05,123.05,1
20190901|2018-08-07 11:30,7,123.2,123.2,123.2,123.2,1
20190901|2018-08-07 12:00,7,122.95,123,122.45,122.45,42
20190901|2018-08-08 03:00,8,122.45,122.45,122.25,122.25,4
20190901|2018-08-08 04:00,8,121.55,121.55,121.5,121.55,12
20190901|2018-08-08 05:30,8,121.8,121.8,121.6,121.6,2
20190901|2018-08-08 06:00,8,121.75,121.75,121.65,121.65,11
20190901|2018-08-08 06:30,8,121.6,121.75,121.6,121.75,2
20190901|2018-08-08 07:30,8,121.6,121.7,121.6,121.6,42
20190901|2018-08-08 08:00,8,121.75,122,121.7,121.8,35
20190901|2018-08-08 08:30,8,121.7,121.7,121.6,121.6,2
20190901|2018-08-08 09:00,8,121.65,121.65,121.65,121.65,1
20190901|2018-08-08 09:30,8,120.85,121.2,120.35,120.75,61
20190901|2018-08-08 10:00,8,120.65,120.8,120.5,120.8,28
20190901|2018-08-08 10:30,8,120.7,120.85,120.7,120.85,10
20190901|2018-08-08 11:00,8,120.8,120.8,120.8,120.8,2
20190901|2018-08-08 11:30,8,120.85,121.3,120.85,121.15,11
20190901|2018-08-08 12:00,8,121.15,121.5,121.15,121.4,65
20190901|2018-08-09 03:00,9,121.75,121.75,120.85,120.95,48
20190901|2018-08-09 04:00,9,120.8,120.9,120.8,120.9,3
20190901|2018-08-09 05:00,9,120.85,121.05,120.85,121.05,6
20190901|2018-08-09 05:30,9,121,121,121,121,7
20190901|2018-08-09 06:30,9,121,121,120.95,120.95,5
20190901|2018-08-09 07:00,9,120.8,120.8,120.55,120.55,10
20190901|2018-08-09 07:30,9,120.35,120.65,120.35,120.65,7
20190901|2018-08-09 08:00,9,120.4,120.45,120.4,120.45,2
20190901|2018-08-09 08:30,9,120.7,120.8,120.6,120.8,14
20190901|2018-08-09 09:00,9,120.75,121.25,120.75,121.05,18
20190901|2018-08-09 09:30,9,121.2,121.2,121.1,121.2,7
20190901|2018-08-09 10:00,9,121,121,120.8,120.8,2
20190901|2018-08-09 10:30,9,120.75,120.75,120.55,120.6,14
20190901|2018-08-09 11:00,9,120.45,120.45,120.45,120.45,12
20190901|2018-08-09 11:30,9,120.55,120.6,120.45,120.5,11
20190901|2018-08-09 12:00,9,120.5,121.15,120.5,120.65,82
20190901|2018-08-10 03:00,10,120.75,120.75,120.3,120.3,5
20190901|2018-08-10 03:30,10,120.3,120.35,120.2,120.2,20
20190901|2018-08-10 04:00,10,120.05,120.2,120.05,120.2,31
20190901|2018-08-10 04:30,10,120.2,120.2,120.1,120.1,7
20190901|2018-08-10 05:00,10,120.15,120.15,120.15,120.15,2
20190901|2018-08-10 05:30,10,120.4,120.4,120.25,120.4,14
20190901|2018-08-10 06:00,10,120.35,120.45,120.25,120.35,11
20190901|2018-08-10 06:30,10,120.35,120.35,120.25,120.25,6
20190901|2018-08-10 07:00,10,120.05,120.45,120.05,120.25,84
20190901|2018-08-10 07:30,10,120.1,120.15,120,120,68
20190901|2018-08-10 08:00,10,120.25,120.4,119.9,120.1,42
20190901|2018-08-10 09:00,10,120.35,120.35,120.3,120.35,4
20190901|2018-08-10 09:30,10,120.45,120.6,120.45,120.6,20
20190901|2018-08-10 10:00,10,120.7,120.7,120.65,120.65,2
20190901|2018-08-10 10:30,10,120.45,120.45,120.45,120.45,4
20190901|2018-08-10 11:00,10,120.4,120.45,120.35,120.4,31
20190901|2018-08-10 11:30,10,120.35,120.45,120.2,120.45,38
20190901|2018-08-10 12:00,10,120.25,120.65,120.25,120.45,22
20190901|2018-08-13 03:00,13,120.4,120.5,120.1,120.15,67
20190901|2018-08-13 03:30,13,120.25,120.25,120.05,120.05,10
20190901|2018-08-13 04:00,13,120,120.05,119.6,119.6,59
20190901|2018-08-13 04:30,13,119.5,119.55,119.5,119.55,5
20190901|2018-08-13 05:00,13,119.5,119.5,118.85,119.3,130
20190901|2018-08-13 05:30,13,119.2,119.35,119.1,119.1,32
20190901|2018-08-13 06:00,13,119.1,119.2,119.1,119.2,3
20190901|2018-08-13 06:30,13,119.2,119.3,119.15,119.3,6
20190901|2018-08-13 07:00,13,119.1,119.15,118.9,118.9,52
20190901|2018-08-13 07:30,13,118.9,118.9,118.15,118.25,259
20190901|2018-08-13 08:00,13,118.2,118.45,117.95,118.2,126
20190901|2018-08-13 08:30,13,118.4,118.7,118.3,118.7,86
20190901|2018-08-13 09:00,13,118.75,118.75,118.65,118.75,12
20190901|2018-08-13 09:30,13,119.3,119.75,119.3,119.75,41
20190901|2018-08-13 10:00,13,119.55,119.95,119.55,119.95,98
20190901|2018-08-13 10:30,13,120,120.15,119.9,119.9,18
20190901|2018-08-13 11:00,13,119.7,119.7,119.6,119.65,25
20190901|2018-08-13 11:30,13,119.65,119.75,119.6,119.75,37
20190901|2018-08-13 12:00,13,119.45,119.75,119.35,119.45,28
20190901|2018-08-14 03:00,14,119.5,119.7,119.4,119.7,44
20190901|2018-08-14 03:30,14,119.75,119.75,119.7,119.75,50
20190901|2018-08-14 04:00,14,119.7,119.85,119.7,119.85,51
20190901|2018-08-14 04:30,14,119.85,119.95,119.85,119.85,10
20190901|2018-08-14 05:00,14,119.8,119.95,119.8,119.95,3
20190901|2018-08-14 05:30,14,119.8,119.8,119.8,119.8,1
20190901|2018-08-14 06:00,14,119.7,119.7,119.6,119.6,11
20190901|2018-08-14 06:30,14,119.55,119.65,119.55,119.65,4
20190901|2018-08-14 07:00,14,119.7,119.9,119.3,119.9,55
20190901|2018-08-14 07:30,14,120.1,120.45,120.05,120.1,13
20190901|2018-08-14 08:00,14,120.15,120.25,120.15,120.25,7
20190901|2018-08-14 08:30,14,120.15,120.25,120.1,120.25,42
20190901|2018-08-14 09:00,14,120.2,120.2,120.2,120.2,1
20190901|2018-08-14 09:30,14,120.45,120.45,120.25,120.25,4
20190901|2018-08-14 10:00,14,119.7,119.7,119.35,119.35,3
20190901|2018-08-14 10:30,14,119.5,119.5,119.4,119.4,3
20190901|2018-08-14 11:00,14,119.3,119.35,119,119,20
20190901|2018-08-14 11:30,14,119,119.15,118.95,119.1,10
20190901|2018-08-14 12:00,14,119,119.1,118.8,118.95,48
20190901|2018-08-15 03:00,15,118.95,119.25,118.7,118.7,72
20190901|2018-08-15 03:30,15,118.7,118.8,118.7,118.75,8
20190901|2018-08-15 04:00,15,118.65,118.65,118.5,118.6,14
20190901|2018-08-15 04:30,15,118.6,118.6,118.55,118.55,8
20190901|2018-08-15 05:00,15,118.7,119,118.7,119,18
20190901|2018-08-15 05:30,15,119.1,119.1,119.1,119.1,1
20190901|2018-08-15 06:00,15,118.65,118.65,118.65,118.65,2
20190901|2018-08-15 07:30,15,118.5,118.75,118.15,118.75,9
20190901|2018-08-15 08:00,15,118.2,118.35,118.15,118.3,57
20190901|2018-08-15 08:30,15,118.2,118.2,117.65,117.75,80
20190901|2018-08-15 09:00,15,117.9,117.95,117.45,117.45,125
20190901|2018-08-15 09:30,15,117.35,117.35,116.45,116.45,251
20190901|2018-08-15 10:00,15,116,116.7,116,116.55,53
20190901|2018-08-15 10:30,15,116.65,116.8,116.65,116.8,42
20190901|2018-08-15 11:00,15,116.65,116.95,116.65,116.95,34
20190901|2018-08-15 11:30,15,117.05,117.05,117.05,117.05,2
20190901|2018-08-15 12:00,15,116.65,116.65,116.1,116.1,26
20190901|2018-08-16 03:00,16,116.55,116.65,116.55,116.6,71
20190901|2018-08-16 03:30,16,116.7,116.9,116.7,116.9,21
20190901|2018-08-16 04:00,16,116.85,116.85,116.75,116.75,12
20190901|2018-08-16 04:30,16,116.85,116.85,116.85,116.85,5
20190901|2018-08-16 05:30,16,117.1,117.1,117.1,117.1,2
20190901|2018-08-16 07:00,16,116.65,117.05,116.65,117.05,9
20190901|2018-08-16 07:30,16,117.05,117.3,116.65,116.65,32
20190901|2018-08-16 08:00,16,117,117.05,117,117.05,2
20190901|2018-08-16 09:00,16,117.4,117.45,116.9,116.9,14
20190901|2018-08-16 09:30,16,117,117.15,117,117.15,8
20190901|2018-08-16 10:00,16,117.2,117.2,116.85,116.95,22
20190901|2018-08-16 10:30,16,116.55,116.55,116.1,116.55,29
20190901|2018-08-16 11:00,16,116.35,116.55,116.35,116.35,19
20190901|2018-08-16 11:30,16,116.25,116.25,115.35,115.75,58
20190901|2018-08-16 12:00,16,115.65,115.75,115.5,115.65,45
20190901|2018-08-17 03:00,17,116.35,116.45,116.15,116.2,10
20190901|2018-08-17 03:30,17,115.95,115.95,115.95,115.95,5
20190901|2018-08-17 04:00,17,115.65,115.75,115.65,115.75,7
20190901|2018-08-17 04:30,17,115.55,115.55,115.5,115.5,11
20190901|2018-08-17 05:00,17,115.4,115.4,115.15,115.15,17
20190901|2018-08-17 05:30,17,115,115,115,115,5
20190901|2018-08-17 07:00,17,114.65,115.2,114.55,115.2,57
20190901|2018-08-17 07:30,17,115.05,115.8,115.05,115.8,50
20190901|2018-08-17 08:00,17,115.55,115.6,115.2,115.4,68
20190901|2018-08-17 08:30,17,115.4,115.4,114.9,114.95,46
20190901|2018-08-17 09:00,17,114.8,114.95,114.65,114.95,36
20190901|2018-08-17 09:30,17,114.9,114.95,114.55,114.7,84
20190901|2018-08-17 10:00,17,114.55,114.6,114.5,114.6,35
20190901|2018-08-17 10:30,17,114.6,114.65,114.3,114.55,67
20190901|2018-08-17 11:00,17,114.65,114.95,114.65,114.8,50
20190901|2018-08-17 11:30,17,114.65,114.8,114.65,114.75,101
20190901|2018-08-17 12:00,17,114.75,115.2,114.7,114.85,102
20190901|2018-08-20 03:00,20,115.55,115.6,115.1,115.4,93
20190901|2018-08-20 03:30,20,115.35,115.55,115.35,115.45,61
20190901|2018-08-20 04:00,20,115.35,115.65,115.35,115.45,22
20190901|2018-08-20 04:30,20,115.5,115.7,115.5,115.65,20
20190901|2018-08-20 05:00,20,115.7,115.75,115.6,115.75,87
20190901|2018-08-20 05:30,20,115.75,115.75,115.65,115.75,29
20190901|2018-08-20 06:00,20,115.65,115.75,115.65,115.75,57
20190901|2018-08-20 06:30,20,115.85,115.85,115.85,115.85,1
20190901|2018-08-20 07:00,20,115.75,115.75,115.65,115.65,16
20190901|2018-08-20 07:30,20,115,115,114.65,115,46
20190901|2018-08-20 08:00,20,114.8,114.8,114.5,114.5,42
20190901|2018-08-20 08:30,20,114.35,114.6,114.2,114.45,64
20190901|2018-08-20 09:00,20,114.5,114.5,114.15,114.25,46
20190901|2018-08-20 09:30,20,114.2,114.2,113.65,113.8,67
20190901|2018-08-20 10:00,20,113.7,113.85,113.5,113.8,94
20190901|2018-08-20 10:30,20,113.7,114.1,113.6,114.1,28
20190901|2018-08-20 11:00,20,114.05,114.05,113,113,45
20190901|2018-08-20 11:30,20,113,113.2,112.9,113.05,132
20190901|2018-08-20 12:00,20,112.95,113,111.3,111.3,227
20190901|2018-08-21 03:00,21,112.6,112.6,111.8,112.2,141
20190901|2018-08-21 03:30,21,111.9,111.9,111.6,111.9,101
20190901|2018-08-21 04:00,21,111.9,112,111.9,111.9,18
20190901|2018-08-21 04:30,21,111.8,112.05,111.8,111.8,25
20190901|2018-08-21 05:00,21,111.8,112.05,111.75,112.05,20
20190901|2018-08-21 05:30,21,111.8,111.8,111.75,111.75,5
20190901|2018-08-21 06:00,21,111.95,111.95,111.8,111.8,2
20190901|2018-08-21 06:30,21,111.8,111.9,111.8,111.9,44
20190901|2018-08-21 07:00,21,111.7,111.7,111.3,111.7,183
20190901|2018-08-21 07:30,21,111.95,112.2,111.5,112.2,19
20190901|2018-08-21 08:00,21,111.95,112.2,111.75,112.2,47
20190901|2018-08-21 08:30,21,111.85,112.8,111.85,112.75,50
20190901|2018-08-21 09:00,21,112.95,113.1,112.85,112.95,17
20190901|2018-08-21 09:30,21,113,113.25,112.9,113,51
20190901|2018-08-21 10:00,21,113.1,113.1,113.1,113.1,16
20190901|2018-08-21 10:30,21,112.7,112.85,112.55,112.8,92
20190901|2018-08-21 11:00,21,112.75,112.75,112.15,112.15,69
20190901|2018-08-21 11:30,21,112.15,112.7,112.15,112.6,255
20190901|2018-08-21 12:00,21,112.85,112.9,112.3,112.45,93
20190901|2018-08-22 03:00,22,112.2,112.2,111.65,111.65,10
20190901|2018-08-22 03:30,22,111.65,111.9,111.65,111.9,5
20190901|2018-08-22 04:00,22,111.8,112.15,111.8,112.05,18
20190901|2018-08-22 04:30,22,112.1,112.1,112.05,112.1,78
20190901|2018-08-22 05:00,22,112,112,111.85,111.95,21
20190901|2018-08-22 05:30,22,111.95,111.95,111.85,111.95,38
20190901|2018-08-22 06:00,22,111.95,111.95,111.8,111.8,48
20190901|2018-08-22 06:30,22,111.75,111.75,111.5,111.5,141
20190901|2018-08-22 07:00,22,111.45,111.5,110.65,110.75,242
20190901|2018-08-22 07:30,22,110.65,110.7,110.05,110.2,364
20190901|2018-08-22 08:00,22,110.3,110.85,110.25,110.7,70
20190901|2018-08-22 08:30,22,111.05,112.8,111.05,112.8,132
20190901|2018-08-22 09:00,22,112.9,112.9,111.3,111.8,172
20190901|2018-08-22 09:30,22,111.45,111.85,111.45,111.75,86
20190901|2018-08-22 10:00,22,111.7,111.75,111.3,111.5,64
20190901|2018-08-22 10:30,22,111.2,111.65,111.2,111.65,24
20190901|2018-08-22 11:00,22,111.5,112,111.35,112,15
20190901|2018-08-22 11:30,22,111.8,111.8,111.5,111.75,92
20190901|2018-08-22 12:00,22,111.85,111.85,111.3,111.4,53
20190901|2018-08-23 03:00,23,111.75,111.75,111.25,111.25,38
20190901|2018-08-23 03:30,23,111.6,111.6,111.6,111.6,1
20190901|2018-08-23 04:00,23,111.5,111.65,111.5,111.6,16
20190901|2018-08-23 04:30,23,111.6,111.6,111.4,111.45,9
20190901|2018-08-23 05:00,23,111.2,111.2,111,111,42
20190901|2018-08-23 05:30,23,110.9,111.05,110.9,111.05,22
20190901|2018-08-23 06:00,23,111.05,111.25,111,111.25,32
20190901|2018-08-23 06:30,23,111.35,111.7,111.25,111.5,22
20190901|2018-08-23 07:00,23,111.5,111.75,111.25,111.35,101
20190901|2018-08-23 07:30,23,111.5,111.7,111.5,111.7,20
20190901|2018-08-23 08:00,23,111.7,111.7,111.5,111.5,9
20190901|2018-08-23 08:30,23,111.6,112.15,111.55,112,21
20190901|2018-08-23 09:00,23,111.9,112.35,111.8,112.35,58
20190901|2018-08-23 09:30,23,112.3,112.3,111.95,112.25,21
20190901|2018-08-23 10:00,23,112.2,112.3,112.2,112.3,7
20190901|2018-08-23 10:30,23,112.5,113,112.4,113,54
20190901|2018-08-23 11:00,23,112.75,113.25,112.75,112.9,43
20190901|2018-08-23 11:30,23,112.85,113.3,112.8,113.05,25
20190901|2018-08-23 12:00,23,112.55,112.55,111.7,111.85,62
20190901|2018-08-24 03:00,24,112.9,112.9,112.05,112.3,32
20190901|2018-08-24 03:30,24,112.65,112.75,112.6,112.75,37
20190901|2018-08-24 04:00,24,113,113,113,113,2
20190901|2018-08-24 04:30,24,112.95,113.05,112.9,113.05,19
20190901|2018-08-24 05:00,24,112.8,112.8,112.75,112.75,8
20190901|2018-08-24 05:30,24,112.7,112.9,112.7,112.9,7
20190901|2018-08-24 06:00,24,113.05,113.05,113,113,6
20190901|2018-08-24 06:30,24,112.95,113,112.85,112.85,13
20190901|2018-08-24 07:00,24,112.85,113.85,112.8,113.8,42
20190901|2018-08-24 07:30,24,113.85,114.1,113.7,113.8,126
20190901|2018-08-24 08:00,24,114.05,114.65,114.05,114.05,149
20190901|2018-08-24 08:30,24,114.05,114.45,113.95,113.95,74
20190901|2018-08-24 09:00,24,113.85,114.8,113.75,114.7,80
20190901|2018-08-24 09:30,24,114.95,115.75,114.95,115.5,182
20190901|2018-08-24 10:00,24,115.45,115.45,115.35,115.4,10
20190901|2018-08-24 10:30,24,115.3,115.55,114.9,114.9,59
20190901|2018-08-24 11:00,24,114.9,114.95,114.25,114.35,75
20190901|2018-08-24 11:30,24,114.45,114.8,114.2,114.2,81
20190901|2018-08-24 12:00,24,114.05,115.15,114.05,115.15,56
20190901|2018-08-27 06:30,27,115.55,116.5,115.3,116.2,75
20190901|2018-08-27 07:00,27,116.35,116.7,116.35,116.7,22
20190901|2018-08-27 07:30,27,116.2,116.2,115.35,115.55,83
20190901|2018-08-27 08:00,27,115.65,116.2,115.6,116.2,99
20190901|2018-08-27 08:30,27,116.15,116.55,116.15,116.55,21
20190901|2018-08-27 09:00,27,116.3,116.3,115.95,115.95,12
20190901|2018-08-27 09:30,27,116.45,117,116.45,116.8,28
20190901|2018-08-27 10:00,27,116.85,117,116.85,117,67
20190901|2018-08-27 10:30,27,117.1,117.25,116.3,116.45,58
20190901|2018-08-27 11:00,27,116.5,116.5,116.2,116.2,15
20190901|2018-08-27 11:30,27,116.35,116.4,116.05,116.15,45
20190901|2018-08-27 12:00,27,116.15,116.15,115.9,115.9,21
20190901|2018-08-28 03:00,28,115.85,116.35,115.7,116.35,13
20190901|2018-08-28 03:30,28,116.55,116.55,116.55,116.55,5
20190901|2018-08-28 04:00,28,116.55,116.75,116.55,116.75,6
20190901|2018-08-28 05:00,28,116.6,116.6,116.6,116.6,2
20190901|2018-08-28 05:30,28,116.5,116.6,116.5,116.6,5
20190901|2018-08-28 06:30,28,116.55,116.55,116.1,116.35,67
20190901|2018-08-28 07:00,28,116.25,116.5,115.9,115.9,59
20190901|2018-08-28 07:30,28,116.35,116.45,116.35,116.45,3
20190901|2018-08-28 08:00,28,115.65,115.65,113.95,114.1,105
20190901|2018-08-28 08:30,28,114.35,114.7,114.05,114.6,112
20190901|2018-08-28 09:00,28,114.5,114.55,114.15,114.15,18
20190901|2018-08-28 09:30,28,113.8,113.85,113.6,113.85,22
20190901|2018-08-28 10:00,28,114.05,114.2,114.05,114.05,21
20190901|2018-08-28 10:30,28,113.95,113.95,113.65,113.8,20
20190901|2018-08-28 11:00,28,113.85,113.85,113.7,113.7,13
20190901|2018-08-28 11:30,28,113.6,113.8,113.25,113.25,39
20190901|2018-08-28 12:00,28,113.5,113.7,113.35,113.7,49
20190901|2018-08-29 03:00,29,114,114,113.55,113.8,24
20190901|2018-08-29 03:30,29,113.8,113.8,113.7,113.7,9
20190901|2018-08-29 04:00,29,113.85,113.85,113.85,113.85,5
20190901|2018-08-29 04:30,29,113.75,113.75,113.25,113.25,11
20190901|2018-08-29 05:00,29,113.35,113.35,113.35,113.35,2
20190901|2018-08-29 06:00,29,113.75,113.75,113.6,113.6,4
20190901|2018-08-29 06:30,29,113.65,113.65,113.45,113.45,21
20190901|2018-08-29 07:00,29,113.45,113.45,113.45,113.45,3
20190901|2018-08-29 07:30,29,113.65,113.85,113.65,113.75,9
20190901|2018-08-29 08:00,29,113.75,114.7,113.75,114.3,26
20190901|2018-08-29 08:30,29,114,114.15,113.9,114.15,12
20190901|2018-08-29 09:00,29,114,114,113.95,114,6
20190901|2018-08-29 09:30,29,113.75,113.75,113.5,113.55,30
20190901|2018-08-29 10:00,29,113.45,113.65,113.45,113.65,2
20190901|2018-08-29 10:30,29,113.95,114.05,113.9,113.9,11
20190901|2018-08-29 11:00,29,114.25,114.5,114.15,114.3,178
20190901|2018-08-29 11:30,29,114.2,114.2,114,114,8
20190901|2018-08-29 12:00,29,113.35,113.35,113.35,113.35,7
20190901|2018-08-30 03:00,30,113.75,113.75,113.35,113.5,17
20190901|2018-08-30 03:30,30,113.45,113.5,113.25,113.25,26
20190901|2018-08-30 04:00,30,113.25,113.3,113,113.15,96
20190901|2018-08-30 04:30,30,113.15,113.35,113.15,113.35,48
20190901|2018-08-30 05:00,30,113.25,113.4,113.2,113.2,6
20190901|2018-08-30 05:30,30,113.4,113.45,113.4,113.45,8
20190901|2018-08-30 06:00,30,113.3,113.3,113.3,113.3,1
20190901|2018-08-30 06:30,30,113.3,113.3,113.25,113.25,3
20190901|2018-08-30 07:00,30,113.05,113.15,113.05,113.05,13
20190901|2018-08-30 07:30,30,112.65,112.7,112.5,112.5,12
20190901|2018-08-30 08:00,30,112.4,112.8,112.4,112.75,110
20190901|2018-08-30 08:30,30,112.6,112.6,112.2,112.3,111
20190901|2018-08-30 09:00,30,112.2,112.4,112.15,112.3,32
20190901|2018-08-30 09:30,30,112.15,112.3,112,112.3,18
20190901|2018-08-30 10:00,30,112.05,112.05,111.95,111.95,3
20190901|2018-08-30 10:30,30,112.05,112.05,111.75,111.8,56
20190901|2018-08-30 11:00,30,111.6,111.65,111.15,111.65,198
20190901|2018-08-30 11:30,30,111.75,112.9,111.75,112.9,201
20190901|2018-08-30 12:00,30,112.8,113.4,112.65,113.1,68
20190901|2018-08-31 03:00,31,113.3,113.3,113,113.3,13
20190901|2018-08-31 03:30,31,113.35,113.35,113.35,113.35,4
20190901|2018-08-31 04:30,31,113.25,113.3,113.25,113.3,5
20190901|2018-08-31 05:00,31,113.35,113.35,113.2,113.2,7
20190901|2018-08-31 06:30,31,113.35,113.35,112.7,112.7,6
20190901|2018-08-31 07:00,31,112.75,112.75,111.9,112.1,32
20190901|2018-08-31 07:30,31,112.2,112.65,112,112.6,39
20190901|2018-08-31 08:00,31,112.55,112.95,112.55,112.95,13
20190901|2018-08-31 08:30,31,113,113,112.45,112.65,21
20190901|2018-08-31 09:00,31,112.9,113.05,112.65,112.95,17
20190901|2018-08-31 09:30,31,112.95,113.05,112.3,112.45,14
20190901|2018-08-31 10:00,31,112.35,112.35,112,112,9
20190901|2018-08-31 10:30,31,111.85,111.85,111.8,111.8,4
20190901|2018-08-31 11:00,31,111.9,112,111.9,111.9,9
20190901|2018-08-31 11:30,31,111.75,112.65,111.7,112.65,39
20190901|2018-08-31 12:00,31,112.85,112.9,111.75,111.75,50
20190901|2018-09-04 03:00,4,111.7,111.7,111.05,111.3,40
20190901|2018-09-04 03:30,4,111.6,111.85,111.6,111.65,155
20190901|2018-09-04 04:00,4,111.65,111.75,111.6,111.65,67
20190901|2018-09-04 04:30,4,111.6,111.6,111.6,111.6,3
20190901|2018-09-04 05:00,4,111.6,111.65,111.55,111.65,123
20190901|2018-09-04 06:00,4,111.25,111.25,111.05,111.15,35
20190901|2018-09-04 06:30,4,111,111,110.8,110.8,74
20190901|2018-09-04 07:00,4,110.75,111.05,110.4,111.05,47
20190901|2018-09-04 07:30,4,111.05,111.05,110.7,110.7,57
20190901|2018-09-04 08:00,4,110.75,110.95,110,110.15,388
20190901|2018-09-04 08:30,4,110,110,109.35,109.9,300
20190901|2018-09-04 09:00,4,110.05,110.1,109.75,110,46
20190901|2018-09-04 09:30,4,110.15,112.25,110.15,111.85,244
20190901|2018-09-04 10:00,4,111.85,112.15,111.5,111.9,61
20190901|2018-09-04 10:30,4,111.95,111.95,111.95,111.95,2
20190901|2018-09-04 11:00,4,111.65,111.65,111.25,111.45,28
20190901|2018-09-04 11:30,4,111.6,111.6,111.45,111.45,18
20190901|2018-09-04 12:00,4,111.65,112,111.55,111.75,31
20190901|2018-09-05 03:00,5,112,112.05,111.75,111.85,55
20190901|2018-09-05 03:30,5,112.5,113,112.5,112.6,9
20190901|2018-09-05 04:00,5,112.6,112.7,112.6,112.7,10
20190901|2018-09-05 04:30,5,112.45,112.45,112.45,112.45,2
20190901|2018-09-05 05:30,5,112.3,112.3,112.3,112.3,3
20190901|2018-09-05 06:00,5,112.45,112.5,112.35,112.35,10
20190901|2018-09-05 06:30,5,112.45,112.45,112.25,112.25,4
20190901|2018-09-05 07:00,5,112.55,112.55,111.9,112,22
20190901|2018-09-05 07:30,5,112.1,112.65,112.1,112.35,51
20190901|2018-09-05 08:00,5,112.55,113.05,112.55,112.75,41
20190901|2018-09-05 08:30,5,112.75,112.95,112.5,112.55,48
20190901|2018-09-05 09:00,5,112.85,112.85,112.75,112.85,27
20190901|2018-09-05 09:30,5,113.15,113.45,113.15,113.4,34
20190901|2018-09-05 10:00,5,113.4,113.55,112.95,112.95,73
20190901|2018-09-05 10:30,5,113.2,113.4,113.2,113.35,12
20190901|2018-09-05 11:00,5,113,113.35,113,113.3,18
20190901|2018-09-05 11:30,5,113.45,113.8,113.45,113.5,19
20190901|2018-09-05 12:00,5,113.5,114.15,113.5,113.7,92
20190901|2018-09-06 03:00,6,114.15,114.5,114,114.2,16
20190901|2018-09-06 03:30,6,113.85,114.05,113.75,114.05,25
20190901|2018-09-06 04:00,6,113.9,114.35,113.85,114.15,18
20190901|2018-09-06 05:00,6,113.95,113.95,113.9,113.9,8
20190901|2018-09-06 06:00,6,113.55,113.65,113.55,113.65,4
20190901|2018-09-06 06:30,6,113.5,113.5,113.5,113.5,2
20190901|2018-09-06 07:00,6,113.5,113.7,113.4,113.7,13
20190901|2018-09-06 07:30,6,113.15,113.15,112.85,112.9,21
20190901|2018-09-06 08:00,6,112.85,112.85,112.55,112.55,5
20190901|2018-09-06 08:30,6,113.4,113.55,113.2,113.2,17
20190901|2018-09-06 09:00,6,113.3,113.3,112.8,112.8,21
20190901|2018-09-06 09:30,6,112.95,112.95,112.95,112.95,1
20190901|2018-09-06 10:00,6,112.65,112.85,112.65,112.85,5
20190901|2018-09-06 11:00,6,112.9,112.95,112.85,112.95,25
20190901|2018-09-06 11:30,6,112.95,112.95,112.8,112.8,109
20190901|2018-09-06 12:00,6,112.75,112.8,112.5,112.55,81
20190901|2018-09-07 03:00,7,113.45,113.55,113.45,113.5,17
20190901|2018-09-07 03:30,7,113.2,113.3,113.2,113.3,8
20190901|2018-09-07 04:30,7,113.45,113.7,113.45,113.7,2
20190901|2018-09-07 05:00,7,113.6,113.7,113.6,113.65,6
20190901|2018-09-07 05:30,7,113.85,113.85,113.8,113.85,11
20190901|2018-09-07 06:00,7,113.9,114.15,113.85,114,45
20190901|2018-09-07 06:30,7,113.7,113.7,113.7,113.7,1
20190901|2018-09-07 07:00,7,113.6,113.85,113.45,113.85,9
20190901|2018-09-07 07:30,7,113.85,113.85,113.3,113.3,10
20190901|2018-09-07 08:00,7,113.05,113.05,112.5,112.55,79
20190901|2018-09-07 08:30,7,112.5,112.5,111.6,112.5,60
20190901|2018-09-07 09:00,7,112.7,113,112.7,113,23
20190901|2018-09-07 09:30,7,113.15,113.45,113.15,113.35,22
20190901|2018-09-07 10:00,7,113.45,113.45,112.85,113,46
20190901|2018-09-07 10:30,7,113.15,113.35,113.15,113.25,68
20190901|2018-09-07 11:00,7,113.15,113.15,112.75,112.8,19
20190901|2018-09-07 11:30,7,112.7,113,112.6,113,8
20190901|2018-09-07 12:00,7,112.85,113,112.85,113,11
20190901|2018-09-10 03:00,10,112.75,113.2,112.7,113.2,36
20190901|2018-09-10 03:30,10,113.45,113.45,113.2,113.2,2
20190901|2018-09-10 04:00,10,112.95,113.25,112.95,113.25,4
20190901|2018-09-10 05:00,10,113.1,113.1,113,113,2
20190901|2018-09-10 05:30,10,113,113,113,113,3
20190901|2018-09-10 06:30,10,113.1,113.1,113.1,113.1,1
20190901|2018-09-10 07:00,10,113.3,113.4,113.25,113.25,21
20190901|2018-09-10 07:30,10,113.5,113.6,113,113.15,35
20190901|2018-09-10 08:00,10,113.5,113.65,113.15,113.4,38
20190901|2018-09-10 08:30,10,113.25,113.3,113.15,113.2,16
20190901|2018-09-10 09:00,10,113.1,113.2,113.1,113.15,12
20190901|2018-09-10 09:30,10,112.75,112.75,112.75,112.75,4
20190901|2018-09-10 10:00,10,112.7,112.7,112.65,112.65,54
20190901|2018-09-10 10:30,10,112.4,112.4,112.2,112.2,7
20190901|2018-09-10 11:00,10,112,112.15,111.75,111.9,34
20190901|2018-09-10 11:30,10,111.75,111.95,111.75,111.8,43
20190901|2018-09-10 12:00,10,112.05,112.05,111.7,111.95,35
20190901|2018-09-11 03:00,11,112,112.05,111.85,112.05,37
20190901|2018-09-11 03:30,11,112.05,112.05,111.95,111.95,22
20190901|2018-09-11 04:00,11,112.05,112.05,111.85,111.85,23
20190901|2018-09-11 04:30,11,111.8,111.85,111.6,111.65,26
20190901|2018-09-11 05:00,11,111.95,112,111.95,112,9
20190901|2018-09-11 06:00,11,112.05,112.05,111.7,111.75,13
20190901|2018-09-11 06:30,11,111.85,111.85,111.85,111.85,3
20190901|2018-09-11 07:00,11,111.55,111.55,111.25,111.25,41
20190901|2018-09-11 07:30,11,111.5,111.5,111.4,111.4,7
20190901|2018-09-11 08:00,11,111.6,112.25,111.6,111.95,27
20190901|2018-09-11 08:30,11,111.8,111.95,111.65,111.65,19
20190901|2018-09-11 09:00,11,111.6,111.6,111.5,111.5,15
20190901|2018-09-11 09:30,11,111.3,111.3,111.15,111.15,54
20190901|2018-09-11 10:00,11,111.15,111.15,110.75,111.1,77
20190901|2018-09-11 10:30,11,111.1,111.1,110.85,110.85,19
20190901|2018-09-11 11:00,11,111.1,111.25,111.05,111.05,17
20190901|2018-09-11 11:30,11,111.1,111.15,111,111,26
20190901|2018-09-11 12:00,11,110.9,111.05,110.9,110.95,13
20190901|2018-09-12 03:00,12,111.1,111.2,111,111,72
20190901|2018-09-12 04:00,12,111,111,111,111,10
20190901|2018-09-12 05:30,12,110.9,110.95,110.9,110.95,6
20190901|2018-09-12 06:00,12,110.8,110.8,110.8,110.8,7
20190901|2018-09-12 06:30,12,110.8,111.05,110.7,111.05,53
20190901|2018-09-12 07:00,12,111.2,111.2,110.95,110.95,3
20190901|2018-09-12 07:30,12,111.55,111.65,111.5,111.65,17
20190901|2018-09-12 08:00,12,112.15,112.5,112.05,112.45,8
20190901|2018-09-12 08:30,12,112.3,112.3,112.2,112.2,22
20190901|2018-09-12 09:00,12,112.65,112.75,112.5,112.75,5
20190901|2018-09-12 09:30,12,112.8,113.2,112.8,113.2,7
20190901|2018-09-12 10:00,12,113.15,113.15,113,113.05,21
20190901|2018-09-12 10:30,12,113.05,113.15,112.9,112.9,16
20190901|2018-09-12 11:00,12,112.65,112.65,112.45,112.45,4
20190901|2018-09-12 11:30,12,112.95,113,112.6,112.6,19
20190901|2018-09-12 12:00,12,112.65,112.85,112.5,112.85,95
20190901|2018-09-13 03:00,13,112.4,112.7,112.4,112.7,2
20190901|2018-09-13 03:30,13,112.75,112.75,112.7,112.7,8
20190901|2018-09-13 04:00,13,112.55,112.55,112.55,112.55,8
20190901|2018-09-13 05:00,13,112.7,112.8,112.7,112.8,2
20190901|2018-09-13 05:30,13,112.8,112.8,112.8,112.8,2
20190901|2018-09-13 06:00,13,112.75,112.75,112.7,112.7,8
20190901|2018-09-13 06:30,13,112.85,112.9,112.85,112.9,16
20190901|2018-09-13 07:00,13,112.3,112.4,111.9,111.9,74
20190901|2018-09-13 07:30,13,112.05,112.25,111.7,112.2,21
20190901|2018-09-13 08:00,13,111.85,111.9,111.55,111.7,29
20190901|2018-09-13 08:30,13,111.75,111.8,111.75,111.8,6
20190901|2018-09-13 09:00,13,111.35,111.35,111.2,111.25,23
20190901|2018-09-13 09:30,13,111.3,111.35,110.9,111,42
20190901|2018-09-13 10:00,13,111.45,111.45,111.45,111.45,17
20190901|2018-09-13 11:00,13,111.2,111.3,111.2,111.2,9
20190901|2018-09-13 11:30,13,111.2,111.35,111.05,111.05,30
20190901|2018-09-13 12:00,13,111.05,111.3,110.95,111.15,65
20190901|2018-09-14 03:00,14,111.2,111.2,110.7,110.75,71
20190901|2018-09-14 03:30,14,110.75,110.95,110.7,110.95,17
20190901|2018-09-14 04:00,14,110.95,110.95,110.8,110.8,21
20190901|2018-09-14 05:00,14,111,111.2,111,111.05,37
20190901|2018-09-14 06:00,14,111.3,111.3,111.25,111.25,4
20190901|2018-09-14 06:30,14,111.35,111.35,111,111,8
20190901|2018-09-14 07:00,14,110.95,111.05,110.8,110.95,55
20190901|2018-09-14 07:30,14,110.75,110.75,110.4,110.5,100
20190901|2018-09-14 08:00,14,110.55,110.95,110.4,110.85,49
20190901|2018-09-14 08:30,14,110.9,110.9,110.6,110.6,15
20190901|2018-09-14 09:00,14,110.6,110.6,110.4,110.45,8
20190901|2018-09-14 09:30,14,110.4,110.6,110.4,110.6,66
20190901|2018-09-14 10:00,14,110.6,110.75,110.45,110.6,104
20190901|2018-09-14 10:30,14,110.55,110.6,110.35,110.6,28
20190901|2018-09-14 11:00,14,110.45,110.5,110.35,110.4,31
20190901|2018-09-14 11:30,14,110.4,110.6,110.4,110.6,13
20190901|2018-09-14 12:00,14,110.45,110.6,110.15,110.35,91
20190901|2018-09-17 03:00,17,110.75,110.75,110.05,110.05,19
20190901|2018-09-17 03:30,17,110.05,110.05,109.8,109.8,59
20190901|2018-09-17 04:00,17,109.95,109.95,109.9,109.9,9
20190901|2018-09-17 05:00,17,109.8,109.8,109.8,109.8,3
20190901|2018-09-17 05:30,17,109.8,109.8,109.7,109.7,4
20190901|2018-09-17 06:00,17,109.7,109.8,109.55,109.8,23
20190901|2018-09-17 06:30,17,109.85,109.85,109.4,109.5,37
20190901|2018-09-17 07:00,17,109.45,109.5,108.9,109.05,154
20190901|2018-09-17 07:30,17,108.95,109.45,108.7,109.2,85
20190901|2018-09-17 08:00,17,109.35,109.85,109.2,109.8,61
20190901|2018-09-17 08:30,17,109.6,109.85,109.25,109.25,92
20190901|2018-09-17 09:00,17,109.2,109.3,109.15,109.15,84
20190901|2018-09-17 09:30,17,109.2,109.2,108.8,108.8,3
20190901|2018-09-17 10:00,17,108.7,108.9,108.65,108.9,21
20190901|2018-09-17 10:30,17,108.9,108.95,108.75,108.95,91
20190901|2018-09-17 11:00,17,108.8,108.85,108.7,108.7,59
20190901|2018-09-17 11:30,17,108.7,108.85,108.55,108.55,148
20190901|2018-09-17 12:00,17,108.55,108.55,107.85,107.85,252
20190901|2018-09-18 03:00,18,108.05,108.05,107.75,107.95,11
20190901|2018-09-18 03:30,18,108.1,108.1,107.5,107.8,20
20190901|2018-09-18 04:00,18,108.05,108.25,107.95,108.1,15
20190901|2018-09-18 04:30,18,108.15,108.15,108.15,108.15,3
20190901|2018-09-18 05:00,18,108.25,108.3,108.15,108.3,15
20190901|2018-09-18 05:30,18,108.25,108.35,108.25,108.25,23
20190901|2018-09-18 06:00,18,108.35,108.35,108.35,108.35,1
20190901|2018-09-18 06:30,18,108.55,108.75,108.55,108.65,30
20190901|2018-09-18 07:00,18,108.3,108.3,108.1,108.1,29
20190901|2018-09-18 07:30,18,108.15,108.35,108.15,108.35,30
20190901|2018-09-18 08:00,18,108.3,108.3,107.45,107.65,109
20190901|2018-09-18 08:30,18,107.35,107.5,107.1,107.45,148
20190901|2018-09-18 09:00,18,107.35,107.35,106.45,106.7,184
20190901|2018-09-18 09:30,18,106.65,106.7,105.95,106.15,220
20190901|2018-09-18 10:00,18,105.9,106.1,105.75,106.1,14
20190901|2018-09-18 10:30,18,106,106.9,106,106.9,97
20190901|2018-09-18 11:00,18,106.6,107.7,106.5,107.25,91
20190901|2018-09-18 11:30,18,107.1,107.1,106.65,106.8,74
20190901|2018-09-18 12:00,18,106.8,106.8,105.95,106.45,106
20190901|2018-09-19 03:00,19,106.55,106.65,106.55,106.65,8
20190901|2018-09-19 03:30,19,106.65,107.2,106.5,107.05,41
20190901|2018-09-19 04:00,19,106.95,106.95,106.85,106.85,14
20190901|2018-09-19 05:30,19,106.65,106.65,106.2,106.2,8
20190901|2018-09-19 06:00,19,106.25,106.25,106,106.05,44
20190901|2018-09-19 06:30,19,106.2,106.2,105.95,105.95,5
20190901|2018-09-19 07:00,19,106.05,106.4,106.05,106.15,13
20190901|2018-09-19 07:30,19,106.15,106.55,106.15,106.35,22
20190901|2018-09-19 08:00,19,106.5,106.5,106.45,106.45,6
20190901|2018-09-19 08:30,19,106.3,106.7,106.3,106.6,5
20190901|2018-09-19 09:00,19,106.45,106.7,106.35,106.7,18
20190901|2018-09-19 09:30,19,106.65,107.05,106.4,107.05,33
20190901|2018-09-19 10:00,19,106.95,107.3,106.95,107.2,69
20190901|2018-09-19 10:30,19,107.15,107.4,106.7,106.7,37
20190901|2018-09-19 11:00,19,106.8,107.2,106.8,107.15,27
20190901|2018-09-19 11:30,19,107.15,107.55,107.15,107.55,19
20190901|2018-09-19 12:00,19,107.4,107.6,106.95,107.1,61
20190901|2018-09-20 03:00,20,107.55,107.55,107.25,107.35,6
20190901|2018-09-20 03:30,20,107.5,107.5,107.25,107.25,14
20190901|2018-09-20 04:00,20,107.3,107.3,107.3,107.3,2
20190901|2018-09-20 04:30,20,107.45,107.45,107.45,107.45,4
20190901|2018-09-20 05:00,20,107.35,107.35,107.35,107.35,1
20190901|2018-09-20 05:30,20,107.75,107.75,107.75,107.75,6
20190901|2018-09-20 06:00,20,107.7,107.75,107.7,107.75,7
20190901|2018-09-20 06:30,20,107.95,108.15,107.9,108.15,22
20190901|2018-09-20 07:00,20,108,108.1,107.35,107.75,63
20190901|2018-09-20 07:30,20,107.45,107.6,107.45,107.6,7
20190901|2018-09-20 08:00,20,107.75,107.75,107.3,107.75,58
20190901|2018-09-20 08:30,20,107.75,109.3,107.75,108.75,101
20190901|2018-09-20 09:00,20,108.65,108.8,108.35,108.4,139
20190901|2018-09-20 09:30,20,108.5,109.35,108.5,109.35,106
20190901|2018-09-20 10:00,20,109.35,109.8,109.35,109.65,29
20190901|2018-09-20 10:30,20,109.7,110.15,109.65,110,39
20190901|2018-09-20 11:00,20,110.2,110.7,110,110.45,150
20190901|2018-09-20 11:30,20,110.45,110.85,110.45,110.65,74
20190901|2018-09-20 12:00,20,110.7,111.1,109.8,109.8,81
20190901|2018-09-21 03:00,21,110.2,110.2,109.65,110.15,60
20190901|2018-09-21 03:30,21,109.95,110.15,109.85,110.15,8
20190901|2018-09-21 04:00,21,110.3,110.45,110.3,110.45,14
20190901|2018-09-21 04:30,21,110.3,110.5,110.3,110.45,27
20190901|2018-09-21 05:00,21,110.35,110.5,110.35,110.5,7
20190901|2018-09-21 05:30,21,110.2,110.2,110.2,110.2,1
20190901|2018-09-21 06:00,21,110.25,110.25,110.25,110.25,11
20190901|2018-09-21 06:30,21,110.4,110.4,110.25,110.25,7
20190901|2018-09-21 07:00,21,110.45,110.85,110.45,110.8,237
20190901|2018-09-21 07:30,21,110.8,111.05,110,110,175
20190901|2018-09-21 08:00,21,110.3,110.35,110,110.1,343
20190901|2018-09-21 08:30,21,110.6,110.65,110.1,110.4,11
20190901|2018-09-21 09:00,21,110.7,110.75,110.55,110.55,31
20190901|2018-09-21 09:30,21,110.5,110.5,110.15,110.15,44
20190901|2018-09-21 10:00,21,110.2,110.2,109.75,109.85,179
20190901|2018-09-21 10:30,21,109.75,109.75,109,109.65,77
20190901|2018-09-21 11:00,21,109.65,109.85,109.65,109.85,13
20190901|2018-09-21 11:30,21,109.95,110.15,109.95,110.15,8
20190901|2018-09-21 12:00,21,110.4,110.65,110.15,110.15,63
20190901|2018-09-24 03:00,24,110.5,110.5,110.05,110.2,16
20190901|2018-09-24 04:00,24,110.05,110.05,110.05,110.05,3
20190901|2018-09-24 04:30,24,110.15,110.2,110.15,110.15,6
20190901|2018-09-24 05:00,24,110.2,110.25,110.2,110.25,2
20190901|2018-09-24 05:30,24,109.95,110,109.95,110,9
20190901|2018-09-24 06:30,24,110.2,110.6,110.05,110.45,34
20190901|2018-09-24 07:00,24,110.3,110.4,109.45,109.45,60
20190901|2018-09-24 07:30,24,109.5,109.65,109.5,109.6,15
20190901|2018-09-24 08:00,24,109.75,110.1,109.75,110.05,26
20190901|2018-09-24 08:30,24,109.95,109.95,109.5,109.5,25
20190901|2018-09-24 09:00,24,109.55,110.35,109.5,110.1,62
20190901|2018-09-24 09:30,24,109.8,109.9,109.75,109.75,5
20190901|2018-09-24 10:00,24,109.9,110.25,109.9,110.25,5
20190901|2018-09-24 11:00,24,109.75,109.8,109.75,109.8,2
20190901|2018-09-24 11:30,24,109.85,110.05,109.75,109.75,30
20190901|2018-09-24 12:00,24,109.65,109.65,108.5,108.6,78
20190901|2018-09-25 03:00,25,108.2,108.35,108,108.3,36
20190901|2018-09-25 03:30,25,108.25,108.4,108.2,108.4,6
20190901|2018-09-25 04:00,25,108.25,108.25,108.15,108.15,24
20190901|2018-09-25 04:30,25,108.25,108.25,108.15,108.15,11
20190901|2018-09-25 05:00,25,108.15,108.3,108.15,108.3,20
20190901|2018-09-25 06:00,25,108,108,108,108,49
20190901|2018-09-25 06:30,25,108,108,107.9,107.95,25
20190901|2018-09-25 07:00,25,108,108,107.65,107.65,135
20190901|2018-09-25 07:30,25,107.5,107.8,107.5,107.8,17
20190901|2018-09-25 08:00,25,107.8,107.85,107.8,107.8,5
20190901|2018-09-25 08:30,25,107.6,107.9,107.6,107.9,21
20190901|2018-09-25 09:00,25,107.8,108.35,107.75,108.3,32
20190901|2018-09-25 09:30,25,108.3,108.6,108.15,108.3,46
20190901|2018-09-25 10:00,25,108.15,108.3,108.15,108.2,11
20190901|2018-09-25 10:30,25,108.4,108.5,108.4,108.5,9
20190901|2018-09-25 11:00,25,108.45,108.45,108.2,108.2,19
20190901|2018-09-25 11:30,25,107.75,107.9,107.75,107.9,7
20190901|2018-09-25 12:00,25,107.9,108,107.65,107.7,73
20190901|2018-09-26 03:00,26,108,108.15,108,108.05,81
20190901|2018-09-26 03:30,26,108.05,108.05,108,108,20
20190901|2018-09-26 04:00,26,107.9,107.9,107.7,107.7,6
20190901|2018-09-26 04:30,26,107.95,107.95,107.9,107.9,45
20190901|2018-09-26 05:00,26,107.9,108.15,107.9,108.15,12
20190901|2018-09-26 05:30,26,107.9,107.9,107.9,107.9,5
20190901|2018-09-26 06:00,26,107.9,107.9,107.8,107.8,34
20190901|2018-09-26 06:30,26,107.7,107.75,107.7,107.75,30
20190901|2018-09-26 07:00,26,107.6,107.65,107.35,107.65,39
20190901|2018-09-26 07:30,26,107.7,108.1,107.65,107.9,48
20190901|2018-09-26 08:00,26,108.1,108.1,108.1,108.1,2
20190901|2018-09-26 08:30,26,107.95,108.5,107.85,108.2,53
20190901|2018-09-26 09:00,26,108.25,108.75,108.1,108.7,44
20190901|2018-09-26 09:30,26,108.9,108.9,108.65,108.8,50
20190901|2018-09-26 10:00,26,108.85,109.05,108.85,109,27
20190901|2018-09-26 10:30,26,108.9,109.15,108.8,109.1,57
20190901|2018-09-26 11:00,26,109,109,108.7,108.7,6
20190901|2018-09-26 11:30,26,108.65,108.65,108.45,108.65,13
20190901|2018-09-26 12:00,26,108.65,108.65,108.15,108.35,61
20190901|2018-09-27 03:00,27,108,108,108,108,1
20190901|2018-09-27 04:30,27,108.1,108.1,108.1,108.1,7
20190901|2018-09-27 05:00,27,108.05,108.05,108.05,108.05,1
20190901|2018-09-27 06:00,27,108.25,108.3,108.25,108.3,6
20190901|2018-09-27 06:30,27,108.5,108.5,108.5,108.5,1
20190901|2018-09-27 07:00,27,107.95,107.95,107.6,107.75,40
20190901|2018-09-27 07:30,27,107.7,107.8,107.55,107.8,6
20190901|2018-09-27 08:00,27,107.7,107.9,107.7,107.9,31
20190901|2018-09-27 08:30,27,107.9,108.3,107.85,107.95,78
20190901|2018-09-27 09:00,27,108,109.4,107.95,109.4,24
20190901|2018-09-27 09:30,27,109.3,109.65,109.3,109.65,48
20190901|2018-09-27 10:00,27,109.65,109.65,109.25,109.25,12
20190901|2018-09-27 10:30,27,109.55,109.6,109.25,109.3,23
20190901|2018-09-27 11:00,27,109.3,109.3,109.2,109.25,10
20190901|2018-09-27 11:30,27,109.4,109.6,109.4,109.6,14
20190901|2018-09-27 12:00,27,109.95,109.95,109.6,109.6,13
20190901|2018-09-28 03:00,28,109.95,110.1,109.95,110.1,12
20190901|2018-09-28 03:30,28,110.15,110.2,110.1,110.2,35
20190901|2018-09-28 04:00,28,110.25,110.3,110.2,110.3,13
20190901|2018-09-28 04:30,28,110.3,110.35,110.2,110.25,58
20190901|2018-09-28 05:00,28,110.25,110.25,109.35,109.45,61
20190901|2018-09-28 05:30,28,109.35,109.6,109.35,109.6,29
20190901|2018-09-28 06:00,28,109.65,109.75,109.6,109.75,42
20190901|2018-09-28 06:30,28,109.65,109.8,109.65,109.8,2
20190901|2018-09-28 07:00,28,109.75,110.05,109.55,109.55,25
20190901|2018-09-28 07:30,28,109.5,110,109.2,110,93
20190901|2018-09-28 08:00,28,110,110.05,109.8,109.8,51
20190901|2018-09-28 08:30,28,110,111.5,110,111.5,36
20190901|2018-09-28 09:00,28,111.75,112.15,111.75,112.05,98
20190901|2018-09-28 09:30,28,112.05,112.8,111.85,112.8,51
20190901|2018-09-28 10:00,28,112.8,113.2,112.8,113,41
20190901|2018-09-28 10:30,28,112.9,113.35,112.9,113.35,4
20190901|2018-09-28 11:00,28,113.25,113.9,113.25,113.6,137
20190901|2018-09-28 11:30,28,113.5,113.6,113.45,113.45,32
20190901|2018-09-28 12:00,28,112.95,113.05,112.7,112.9,72
20190901|2018-10-01 03:00,1,112.55,112.9,112.55,112.85,29
20190901|2018-10-01 03:30,1,112.85,112.95,112.55,112.6,30
20190901|2018-10-01 04:00,1,112.55,113.1,112.55,113.1,7
20190901|2018-10-01 04:30,1,113.1,113.3,113.1,113.3,14
20190901|2018-10-01 05:00,1,113.4,113.9,113.4,113.9,8
20190901|2018-10-01 05:30,1,113.55,113.55,113.55,113.55,5
20190901|2018-10-01 06:00,1,113.5,113.5,113.25,113.25,23
20190901|2018-10-01 06:30,1,112.85,112.85,112.65,112.65,3
20190901|2018-10-01 07:00,1,113.1,113.4,112.25,112.4,79
20190901|2018-10-01 07:30,1,112.35,112.95,111.95,112.85,36
20190901|2018-10-01 08:00,1,112.4,113.2,112.25,113.2,202
20190901|2018-10-01 08:30,1,113.3,113.75,113.25,113.65,18
20190901|2018-10-01 09:00,1,112.95,112.95,112.7,112.9,12
20190901|2018-10-01 09:30,1,112.4,112.45,112.4,112.45,2
20190901|2018-10-01 10:00,1,112.65,112.85,112.65,112.85,13
20190901|2018-10-01 10:30,1,112.75,112.75,112.45,112.45,12
20190901|2018-10-01 11:00,1,112.5,112.9,112.5,112.9,15
20190901|2018-10-01 11:30,1,112.9,113.15,112.9,113.15,23
20190901|2018-10-01 12:00,1,112.9,112.9,112.35,112.65,153
20190901|2018-10-02 03:00,2,112.6,112.6,112.55,112.55,2
20190901|2018-10-02 03:30,2,112.45,112.45,112.45,112.45,1
20190901|2018-10-02 05:30,2,112.65,112.65,112.35,112.35,6
20190901|2018-10-02 06:00,2,112.65,112.7,112.65,112.7,2
20190901|2018-10-02 07:00,2,112.95,115.1,112.95,114.8,124
20190901|2018-10-02 07:30,2,114.85,115.05,114.4,114.65,29
20190901|2018-10-02 08:00,2,114.75,115.9,114.75,115.85,143
20190901|2018-10-02 08:30,2,116.25,116.25,115.65,116,7
20190901|2018-10-02 09:00,2,116.25,116.8,115.8,115.8,100
20190901|2018-10-02 09:30,2,115.95,116.8,115.85,116.75,55
20190901|2018-10-02 10:00,2,117,117.4,116.9,117.4,48
20190901|2018-10-02 10:30,2,117.45,117.65,117.3,117.45,53
20190901|2018-10-02 11:00,2,117.5,117.9,117.15,117.55,122
20190901|2018-10-02 11:30,2,117.55,118.3,117.55,118.15,124
20190901|2018-10-02 12:00,2,118.1,118.6,117.6,118.45,238
20190901|2018-10-03 03:00,3,118.15,118.4,117.9,118.4,28
20190901|2018-10-03 03:30,3,118.6,118.6,118.45,118.5,14
20190901|2018-10-03 04:00,3,118.25,118.25,117.95,118.05,47
20190901|2018-10-03 04:30,3,118.15,118.35,118.15,118.2,7
20190901|2018-10-03 05:00,3,118.15,118.2,118.15,118.2,5
20190901|2018-10-03 05:30,3,118.4,118.5,118.4,118.5,5
20190901|2018-10-03 06:00,3,118.65,118.75,118.65,118.75,11
20190901|2018-10-03 06:30,3,118.65,119.35,118.65,119.35,21
20190901|2018-10-03 07:00,3,119.35,120.2,119.35,119.85,224
20190901|2018-10-03 07:30,3,119.8,120.3,119.6,120.3,20
20190901|2018-10-03 08:00,3,120.4,120.45,120,120.3,33
20190901|2018-10-03 08:30,3,120.4,121.05,119.7,119.75,276
20190901|2018-10-03 09:00,3,119.8,119.95,119.5,119.5,139
20190901|2018-10-03 09:30,3,119.65,119.65,117.95,118.5,129
20190901|2018-10-03 10:00,3,118.65,119.1,118.6,118.75,82
20190901|2018-10-03 10:30,3,118.7,118.95,118.4,118.55,26
20190901|2018-10-03 11:00,3,118.5,118.85,117.3,117.35,113
20190901|2018-10-03 11:30,3,117.35,118.15,117.15,118,60
20190901|2018-10-03 12:00,3,117.95,118.05,117,117,112
20190901|2018-10-04 03:00,4,116.65,116.75,116.15,116.15,30
20190901|2018-10-04 03:30,4,116.25,116.25,115.7,115.7,88
20190901|2018-10-04 04:00,4,115.7,116.4,115.7,116.4,20
20190901|2018-10-04 05:30,4,116.8,116.8,116.5,116.5,3
20190901|2018-10-04 06:00,4,116.15,116.2,115.8,115.8,5
20190901|2018-10-04 06:30,4,115.45,116.25,115.4,116.25,34
20190901|2018-10-04 07:00,4,116.6,117.25,116.6,116.7,65
20190901|2018-10-04 07:30,4,117.2,118.7,117.2,118.45,36
20190901|2018-10-04 08:00,4,118.35,118.75,117.75,117.75,80
20190901|2018-10-04 08:30,4,117.9,118.5,117.75,118.5,10
20190901|2018-10-04 09:00,4,118.3,118.65,118.25,118.3,52
20190901|2018-10-04 09:30,4,118.35,118.95,118.35,118.85,74
20190901|2018-10-04 10:00,4,118.8,119.25,118.25,118.5,102
20190901|2018-10-04 10:30,4,118.65,118.65,118.15,118.15,31
20190901|2018-10-04 11:00,4,118.4,118.55,117.55,117.55,17
20190901|2018-10-04 11:30,4,117.85,118.2,117.65,118.2,52
20190901|2018-10-04 12:00,4,118.05,118.05,117.2,117.35,106
20190901|2018-10-05 03:00,5,117.35,118.4,117.35,118,35
20190901|2018-10-05 03:30,5,117.85,118.05,117.8,118.05,3
20190901|2018-10-05 04:00,5,118.1,118.35,118.1,118.3,28
20190901|2018-10-05 05:00,5,118.3,118.55,118.3,118.55,4
20190901|2018-10-05 05:30,5,118.3,118.5,118.3,118.5,6
20190901|2018-10-05 06:00,5,118.45,118.55,118.45,118.55,5
20190901|2018-10-05 06:30,5,118.35,118.6,118.35,118.6,4
20190901|2018-10-05 07:00,5,118.45,119.4,118.45,119,84
20190901|2018-10-05 07:30,5,119.2,119.3,118.75,119.3,103
20190901|2018-10-05 08:00,5,119.4,119.8,119.35,119.55,134
20190901|2018-10-05 08:30,5,119.35,119.35,118.65,118.75,97
20190901|2018-10-05 09:00,5,118.9,119,118.5,119,46
20190901|2018-10-05 09:30,5,118.85,119.1,118.5,119,61
20190901|2018-10-05 10:00,5,119.05,119.25,118.85,118.95,37
20190901|2018-10-05 10:30,5,119.1,119.3,119.1,119.25,41
20190901|2018-10-05 11:00,5,119.2,119.55,119.15,119.55,8
20190901|2018-10-05 11:30,5,119.5,119.7,119.3,119.3,41
20190901|2018-10-05 12:00,5,119.15,119.65,118.9,119.65,399
20190901|2018-10-08 03:00,8,121.25,122.35,121.25,121.75,152
20190901|2018-10-08 03:30,8,121.45,121.5,121.25,121.25,21
20190901|2018-10-08 04:00,8,121.5,121.5,121.25,121.5,5
20190901|2018-10-08 04:30,8,121.6,121.85,121.6,121.65,17
20190901|2018-10-08 05:30,8,121.65,121.75,121.65,121.75,10
20190901|2018-10-08 06:00,8,122,122,121.85,121.85,3
20190901|2018-10-08 06:30,8,122.1,122.75,122.1,122.75,48
20190901|2018-10-08 07:00,8,122.85,123.2,122.45,122.75,127
20190901|2018-10-08 07:30,8,122.65,123.45,122.55,123.15,179
20190901|2018-10-08 08:00,8,123.1,123.15,122.2,122.35,89
20190901|2018-10-08 08:30,8,122.25,122.7,122.25,122.6,8
20190901|2018-10-08 09:00,8,122.5,122.5,121.8,121.95,41
20190901|2018-10-08 09:30,8,122.15,122.15,121.35,121.85,78
20190901|2018-10-08 10:00,8,121.9,122.1,121.45,121.45,42
20190901|2018-10-08 10:30,8,121.6,121.8,121.4,121.65,18
20190901|2018-10-08 11:00,8,121.65,122,121.65,121.9,12
20190901|2018-10-08 11:30,8,122.15,122.15,121.95,122.1,128
20190901|2018-10-08 12:00,8,122.2,122.55,122.2,122.5,128
20190901|2018-10-09 03:00,9,122.55,122.9,122.25,122.25,45
20190901|2018-10-09 03:30,9,122.15,122.65,122.15,122.45,19
20190901|2018-10-09 04:00,9,122.55,122.6,122.55,122.6,25
20190901|2018-10-09 04:30,9,122.65,122.75,122.65,122.75,8
20190901|2018-10-09 05:00,9,122.75,122.75,122.75,122.75,1
20190901|2018-10-09 05:30,9,122.65,122.9,122.65,122.9,5
20190901|2018-10-09 06:00,9,122.8,122.8,122.4,122.4,53
20190901|2018-10-09 06:30,9,122.5,122.5,121.75,121.9,27
20190901|2018-10-09 07:00,9,122.3,122.45,121.85,122.25,91
20190901|2018-10-09 07:30,9,122.45,122.75,122.3,122.6,109
20190901|2018-10-09 08:00,9,122.45,122.45,121.7,121.85,53
20190901|2018-10-09 08:30,9,121.85,121.95,121.8,121.95,16
20190901|2018-10-09 09:00,9,122.4,122.75,122.2,122.6,102
20190901|2018-10-09 09:30,9,122.75,122.9,122.5,122.7,116
20190901|2018-10-09 10:00,9,122.8,122.8,122.45,122.6,83
20190901|2018-10-09 10:30,9,122.75,122.9,122.7,122.7,101
20190901|2018-10-09 11:00,9,122.9,123.25,122.9,123.2,68
20190901|2018-10-09 11:30,9,123.2,123.45,123.2,123.45,70
20190901|2018-10-09 12:00,9,122.95,124,122.9,123.95,179
20190901|2018-10-10 03:00,10,124.35,124.45,124,124,21
20190901|2018-10-10 03:30,10,124.05,124.1,123.95,124.1,21
20190901|2018-10-10 04:00,10,124.1,124.15,124.05,124.05,12
20190901|2018-10-10 04:30,10,124.2,124.4,124.15,124.4,22
20190901|2018-10-10 05:00,10,124.4,124.6,124.4,124.6,43
20190901|2018-10-10 05:30,10,124.55,124.55,124.55,124.55,1
20190901|2018-10-10 06:00,10,124.25,124.35,124.25,124.3,43
20190901|2018-10-10 06:30,10,124.2,124.3,124.2,124.3,32
20190901|2018-10-10 07:00,10,124.45,124.55,123.8,123.8,101
20190901|2018-10-10 07:30,10,123.85,123.85,123,123.65,60
20190901|2018-10-10 08:00,10,123.75,124.15,123.65,123.65,89
20190901|2018-10-10 08:30,10,123.8,123.9,122.05,122.1,110
20190901|2018-10-10 09:00,10,122,122.4,121.7,121.95,111
20190901|2018-10-10 09:30,10,122.2,123,122.2,122.75,51
20190901|2018-10-10 10:00,10,122.8,123.25,122.65,123.2,78
20190901|2018-10-10 10:30,10,123.2,123.2,122.7,123.2,53
20190901|2018-10-10 11:00,10,123.2,123.45,123.2,123.35,44
20190901|2018-10-10 11:30,10,123.25,123.35,123.15,123.25,81
20190901|2018-10-10 12:00,10,123.2,123.2,122.35,122.5,221
20190901|2018-10-11 03:00,11,122.05,122.05,121.05,121.1,36
20190901|2018-10-11 03:30,11,120.7,120.9,120.5,120.9,21
20190901|2018-10-11 04:00,11,120.7,120.75,120.65,120.7,22
20190901|2018-10-11 04:30,11,120.8,120.85,120.8,120.85,9
20190901|2018-10-11 05:00,11,120.65,120.8,120.65,120.8,18
20190901|2018-10-11 05:30,11,120.7,120.9,120.7,120.7,36
20190901|2018-10-11 06:30,11,121.1,121.15,121.1,121.15,3
20190901|2018-10-11 07:00,11,121.3,122.15,121.3,122.15,26
20190901|2018-10-11 07:30,11,122.25,122.35,121.75,121.75,17
20190901|2018-10-11 08:00,11,122.05,122.05,121.9,121.9,21
20190901|2018-10-11 08:30,11,121.85,122.4,121.85,122.4,19
20190901|2018-10-11 09:00,11,122.4,123.35,122.25,123.25,63
20190901|2018-10-11 09:30,11,123.4,123.6,123.4,123.6,4
20190901|2018-10-11 10:00,11,123.35,123.6,123.1,123.2,31
20190901|2018-10-11 10:30,11,123.15,123.65,123.15,123.65,14
20190901|2018-10-11 11:00,11,123.95,124.1,123.7,124.1,30
20190901|2018-10-11 11:30,11,123.9,123.9,123.2,123.4,48
20190901|2018-10-11 12:00,11,123.25,123.9,123.25,123.9,132
20190901|2018-10-12 03:00,12,124.4,124.55,124.25,124.25,36
20190901|2018-10-12 03:30,12,124.2,124.2,124.05,124.15,6
20190901|2018-10-12 04:00,12,124.15,124.15,124.15,124.15,3
20190901|2018-10-12 04:30,12,124.05,124.1,124.05,124.1,7
20190901|2018-10-12 05:00,12,124.1,124.15,124.1,124.15,4
20190901|2018-10-12 05:30,12,124.1,124.1,124.05,124.05,5
20190901|2018-10-12 06:00,12,124.05,124.3,124,124.3,6
20190901|2018-10-12 06:30,12,124.35,124.35,124.25,124.25,6
20190901|2018-10-12 07:00,12,124.35,124.7,123.4,123.6,101
20190901|2018-10-12 07:30,12,123.5,124.6,123.25,124.6,85
20190901|2018-10-12 08:00,12,124.2,124.85,124.2,124.85,14
20190901|2018-10-12 08:30,12,125,125.7,124.95,125.7,174
20190901|2018-10-12 09:00,12,125.7,125.75,125.25,125.5,68
20190901|2018-10-12 09:30,12,125.5,125.9,125.5,125.9,40
20190901|2018-10-12 10:00,12,125.85,126.3,125.8,125.95,95
20190901|2018-10-12 10:30,12,126.05,126.25,125.9,126.15,93
20190901|2018-10-12 11:00,12,126,126.65,126,126.5,144
20190901|2018-10-12 11:30,12,126.45,126.75,126.45,126.65,57
20190901|2018-10-12 12:00,12,126.7,127.35,126.6,127,337
20190901|2018-10-15 03:00,15,127.25,129.15,127.25,128,103
20190901|2018-10-15 03:30,15,128.1,128.2,128.1,128.2,9
20190901|2018-10-15 04:30,15,128.65,128.65,128.65,128.65,2
20190901|2018-10-15 05:00,15,128.7,128.85,128.7,128.75,5
20190901|2018-10-15 05:30,15,128.75,128.8,128.7,128.7,34
20190901|2018-10-15 06:00,15,128.7,128.7,128.5,128.5,8
20190901|2018-10-15 06:30,15,128.55,128.55,128.5,128.5,4
20190901|2018-10-15 07:00,15,128.9,128.9,128.1,128.15,129
20190901|2018-10-15 07:30,15,127.85,128.35,127.65,128.35,83
20190901|2018-10-15 08:00,15,128.35,128.8,128.35,128.75,28
20190901|2018-10-15 08:30,15,128.95,129.2,128.6,128.75,172
20190901|2018-10-15 09:00,15,128.45,129,128.2,129,60
20190901|2018-10-15 09:30,15,129.05,129.85,129.05,129.8,219
20190901|2018-10-15 10:00,15,129.9,130.15,129.3,129.5,109
20190901|2018-10-15 10:30,15,129.4,129.8,129.35,129.75,69
20190901|2018-10-15 11:00,15,129.6,130,129.6,129.95,114
20190901|2018-10-15 11:30,15,130,130.3,129.7,129.85,174
20190901|2018-10-15 12:00,15,129.8,130.1,129.65,129.7,226
20190901|2018-10-16 03:00,16,130.2,130.6,128.75,129,138
20190901|2018-10-16 03:30,16,128.85,129.4,128.65,129.4,25
20190901|2018-10-16 04:00,16,129.05,129.05,128.65,128.65,3
20190901|2018-10-16 04:30,16,128.65,129.2,128.65,129.2,12
20190901|2018-10-16 05:00,16,128.7,128.7,128.65,128.65,2
20190901|2018-10-16 05:30,16,128.65,128.65,127.75,128,117
20190901|2018-10-16 06:30,16,128.9,128.9,128.7,128.7,2
20190901|2018-10-16 07:00,16,129.45,130.6,129.45,130.25,233
20190901|2018-10-16 07:30,16,130.2,130.3,129.55,130.05,34
20190901|2018-10-16 08:00,16,130,130.35,130,130.2,65
20190901|2018-10-16 08:30,16,130.1,130.4,129.1,129.1,93
20190901|2018-10-16 09:00,16,129.7,129.7,128.7,129,11
20190901|2018-10-16 09:30,16,128.35,129.25,128.35,129.25,27
20190901|2018-10-16 10:00,16,129.05,129.25,128.9,129.15,12
20190901|2018-10-16 10:30,16,128.9,129,128.7,128.7,21
20190901|2018-10-16 11:00,16,129,129.35,129,129.25,153
20190901|2018-10-16 11:30,16,129.2,129.25,129.1,129.25,66
20190901|2018-10-16 12:00,16,129.15,129.15,128.15,128.15,142
20190901|2018-10-17 03:00,17,128.2,128.2,127.85,127.85,33
20190901|2018-10-17 03:30,17,127.75,127.95,127.75,127.85,21
20190901|2018-10-17 04:00,17,127.9,128.55,127.9,128.55,41
20190901|2018-10-17 05:00,17,128.85,128.95,128.85,128.95,3
20190901|2018-10-17 05:30,17,129.1,129.1,129.1,129.1,3
20190901|2018-10-17 06:00,17,128.55,128.55,128.55,128.55,2
20190901|2018-10-17 06:30,17,128.85,128.85,128.85,128.85,1
20190901|2018-10-17 07:00,17,129.05,129.1,129.05,129.1,4
20190901|2018-10-17 07:30,17,129.35,129.6,129.2,129.5,35
20190901|2018-10-17 08:00,17,129.6,130,129.6,129.9,22
20190901|2018-10-17 08:30,17,129.8,131.6,129.8,131.5,175
20190901|2018-10-17 09:00,17,131.55,131.95,131.2,131.9,220
20190901|2018-10-17 09:30,17,131.85,132.4,131.75,131.75,112
20190901|2018-10-17 10:00,17,132.15,132.9,132,132.8,220
20190901|2018-10-17 10:30,17,132.9,132.9,132.15,132.2,201
20190901|2018-10-17 11:00,17,132.25,132.7,132.25,132.35,129
20190901|2018-10-17 11:30,17,132.5,133.5,132.5,133.2,145
20190901|2018-10-17 12:00,17,133.1,133.55,133,133.05,259
20190901|2018-10-18 03:00,18,133.3,134.3,132.95,134.3,156
20190901|2018-10-18 03:30,18,134.3,134.35,133.8,134.2,58
20190901|2018-10-18 04:00,18,134.15,134.15,133.75,133.9,34
20190901|2018-10-18 04:30,18,134.15,134.45,134.15,134.45,8
20190901|2018-10-18 05:00,18,134.5,134.95,134.5,134.9,27
20190901|2018-10-18 05:30,18,134.7,134.95,134.65,134.65,22
20190901|2018-10-18 06:00,18,134.65,134.7,132.65,132.65,136
20190901|2018-10-18 06:30,18,133.05,133.6,132.05,133.1,98
20190901|2018-10-18 07:00,18,133.7,133.7,132.5,132.5,30
20190901|2018-10-18 07:30,18,132.7,133.2,132.35,132.6,36
20190901|2018-10-18 08:00,18,132.8,133.45,132.8,133.45,48
20190901|2018-10-18 08:30,18,133.6,133.75,133.35,133.35,60
20190901|2018-10-18 09:00,18,133.5,133.85,133.3,133.7,37
20190901|2018-10-18 09:30,18,133.9,133.9,133.65,133.7,38
20190901|2018-10-18 10:00,18,133.5,133.5,132.2,132.65,91
20190901|2018-10-18 10:30,18,132.6,132.9,132.6,132.75,45
20190901|2018-10-18 11:00,18,132.7,133,132.55,133,87
20190901|2018-10-18 11:30,18,132.95,133.35,132.95,133.05,64
20190901|2018-10-18 12:00,18,133,133.25,132.85,132.85,177
20190901|2018-10-19 03:00,19,132.55,132.6,132.35,132.35,24
20190901|2018-10-19 03:30,19,132.4,132.45,132.25,132.4,42
20190901|2018-10-19 04:00,19,132.55,132.55,132.05,132.25,30
20190901|2018-10-19 04:30,19,132.4,132.75,132.4,132.75,72
20190901|2018-10-19 05:30,19,132.9,132.9,132.9,132.9,1
20190901|2018-10-19 06:00,19,132.8,132.8,132.75,132.8,29
20190901|2018-10-19 06:30,19,132.8,133.6,132.8,133.6,24
20190901|2018-10-19 07:00,19,134.3,136.3,134.3,135.7,145
20190901|2018-10-19 07:30,19,135.7,135.7,133.75,133.75,123
20190901|2018-10-19 08:00,19,133,133.65,131.7,132.45,198
20190901|2018-10-19 08:30,19,132.35,134.45,132.35,134.1,24
20190901|2018-10-19 09:00,19,134.1,134.5,133.5,133.55,141
20190901|2018-10-19 09:30,19,133.7,134,133.55,134,30
20190901|2018-10-19 10:00,19,133.5,133.5,132.95,132.95,12
20190901|2018-10-19 10:30,19,132.95,133.35,132.95,133.1,33
20190901|2018-10-19 11:00,19,132.55,133,132.35,133,65
20190901|2018-10-19 11:30,19,132.9,132.9,132.4,132.65,14
20190901|2018-10-19 12:00,19,133.15,133.5,132.6,132.65,132
20190901|2018-10-22 03:00,22,132.95,132.95,132.45,132.7,25
20190901|2018-10-22 03:30,22,132.3,132.3,132.1,132.1,6
20190901|2018-10-22 04:00,22,132.3,132.4,132.2,132.2,9
20190901|2018-10-22 04:30,22,132.1,132.1,131,131,99
20190901|2018-10-22 05:00,22,130.5,130.85,130.5,130.65,34
20190901|2018-10-22 05:30,22,130.95,131.45,130.95,131.4,6
20190901|2018-10-22 06:00,22,131.4,131.6,131.2,131.4,18
20190901|2018-10-22 06:30,22,131.5,131.6,131.45,131.45,10
20190901|2018-10-22 07:00,22,132.1,132.5,132.1,132.2,26
20190901|2018-10-22 07:30,22,132.65,132.8,131.7,131.9,47
20190901|2018-10-22 08:00,22,131.85,132.55,131.85,132.3,45
20190901|2018-10-22 08:30,22,132.15,132.5,131.85,132.4,39
20190901|2018-10-22 09:00,22,132.45,132.5,131.95,131.95,46
20190901|2018-10-22 09:30,22,131.8,132.3,131.75,132.1,28
20190901|2018-10-22 10:00,22,132.15,132.15,131.2,131.2,28
20190901|2018-10-22 10:30,22,131.35,131.6,130.8,130.8,32
20190901|2018-10-22 11:00,22,130.8,131.4,130.6,130.6,98
20190901|2018-10-22 11:30,22,130.7,130.7,129.4,129.55,130
20190901|2018-10-22 12:00,22,129.75,130.15,128.5,128.5,65
20190901|2018-10-23 03:00,23,128.6,128.6,127.4,128.4,81
20190901|2018-10-23 03:30,23,128.25,128.25,127.85,127.85,54
20190901|2018-10-23 04:00,23,127.75,127.95,127.65,127.95,33
20190901|2018-10-23 04:30,23,127.95,128.2,127.95,128.2,15
20190901|2018-10-23 05:00,23,128.45,129.25,128.45,129.15,35
20190901|2018-10-23 05:30,23,129.25,129.25,128.6,128.6,24
20190901|2018-10-23 06:00,23,128.5,128.5,128.4,128.5,12
20190901|2018-10-23 06:30,23,129.15,129.75,129.15,129.75,6
20190901|2018-10-23 07:00,23,129.3,130.3,129.3,130.3,89
20190901|2018-10-23 07:30,23,130.4,130.65,129.95,130.45,60
20190901|2018-10-23 08:00,23,129.85,129.85,129.4,129.6,25
20190901|2018-10-23 08:30,23,129.05,129.2,128.2,128.55,102
20190901|2018-10-23 09:00,23,128.85,128.9,128.35,128.85,42
20190901|2018-10-23 09:30,23,129.15,130.15,129.1,130.1,49
20190901|2018-10-23 10:00,23,129.85,131.75,129.85,131.65,127
20190901|2018-10-23 10:30,23,131.7,132.45,131.45,132.35,136
20190901|2018-10-23 11:00,23,132.35,132.35,131.2,131.35,134
20190901|2018-10-23 11:30,23,131.45,131.8,131,131.2,91
20190901|2018-10-23 12:00,23,131.2,132.25,131.2,132.25,116
20190901|2018-10-24 03:00,24,132.05,132.2,131.65,131.65,17
20190901|2018-10-24 03:30,24,131.4,131.4,131.1,131.4,11
20190901|2018-10-24 04:00,24,131.4,131.8,131.4,131.8,12
20190901|2018-10-24 04:30,24,131.5,131.5,131.25,131.25,5
20190901|2018-10-24 05:00,24,131.45,131.55,131.25,131.25,7
20190901|2018-10-24 06:00,24,131.4,131.55,131.4,131.4,49
20190901|2018-10-24 06:30,24,131.65,133.8,131.65,133.1,79
20190901|2018-10-24 07:00,24,133.1,133.7,132.85,133.65,80
20190901|2018-10-24 07:30,24,133.7,134.8,133.7,134.75,89
20190901|2018-10-24 08:00,24,133.9,134.5,133.6,134.5,51
20190901|2018-10-24 08:30,24,134.4,135.1,133.65,133.65,80
20190901|2018-10-24 09:00,24,133.55,134.35,132.55,132.55,74
20190901|2018-10-24 09:30,24,131.8,132.35,131.8,132.35,54
20190901|2018-10-24 10:00,24,132.4,132.7,132.05,132.7,91
20190901|2018-10-24 10:30,24,132.85,133.1,132.5,132.95,70
20190901|2018-10-24 11:00,24,133.05,133.4,132.55,132.65,35
20190901|2018-10-24 11:30,24,132.6,132.6,132,132,74
20190901|2018-10-24 12:00,24,132.05,132.05,131.1,131.4,89
20190901|2018-10-25 03:00,25,130.85,130.9,130.45,130.75,30
20190901|2018-10-25 03:30,25,131.05,131.15,131.05,131.15,2
20190901|2018-10-25 04:00,25,131.2,131.2,131.15,131.15,2
20190901|2018-10-25 04:30,25,131.15,131.15,130.95,130.95,7
20190901|2018-10-25 05:00,25,131.3,132,131.3,131.55,30
20190901|2018-10-25 06:00,25,131.95,131.95,131.75,131.75,4
20190901|2018-10-25 06:30,25,132.05,132.05,131.55,131.55,7
20190901|2018-10-25 07:00,25,132.2,133,132.2,132.9,25
20190901|2018-10-25 07:30,25,132.9,133.4,132.9,133.4,11
20190901|2018-10-25 08:00,25,133.55,133.7,131.4,131.95,18
20190901|2018-10-25 08:30,25,132.45,133,132.45,133,5
20190901|2018-10-25 09:00,25,133,133.45,133,133.45,39
20190901|2018-10-25 09:30,25,133.55,133.95,131.4,131.4,82
20190901|2018-10-25 10:00,25,132.1,132.2,131.45,132.2,36
20190901|2018-10-25 10:30,25,132.25,132.65,131.7,131.9,74
20190901|2018-10-25 11:00,25,132.6,132.7,131.75,131.8,38
20190901|2018-10-25 11:30,25,131.95,132.55,131.85,131.85,40
20190901|2018-10-25 12:00,25,131.8,132.35,131.8,132.3,28
20190901|2018-10-26 03:00,26,132.15,132.85,132.1,132.75,23
20190901|2018-10-26 03:30,26,132.8,133.6,132.8,133.6,42
20190901|2018-10-26 04:00,26,133.55,133.55,133.25,133.25,28
20190901|2018-10-26 04:30,26,133.25,133.3,132.95,133.2,14
20190901|2018-10-26 05:00,26,132.95,133,132.95,133,2
20190901|2018-10-26 05:30,26,133.1,133.15,133.1,133.15,3
20190901|2018-10-26 06:00,26,133.75,133.75,133.4,133.4,2
20190901|2018-10-26 06:30,26,133.4,133.45,131.9,131.9,55
20190901|2018-10-26 07:00,26,131.85,132.35,131.85,132.35,42
20190901|2018-10-26 07:30,26,132.25,133.5,132.25,133.05,58
20190901|2018-10-26 08:00,26,133.35,133.65,132.8,132.9,59
20190901|2018-10-26 08:30,26,133.15,133.55,133,133,62
20190901|2018-10-26 09:00,26,133.15,133.15,132,132.35,57
20190901|2018-10-26 09:30,26,132.45,132.55,131.75,131.75,119
20190901|2018-10-26 10:00,26,131.8,132.5,131.6,132.5,35
20190901|2018-10-26 10:30,26,132.4,132.65,132.3,132.6,53
20190901|2018-10-26 11:00,26,132.6,132.9,132.35,132.35,22
20190901|2018-10-26 11:30,26,132.4,132.4,131.75,131.75,61
20190901|2018-10-26 12:00,26,131.4,131.45,130.3,130.7,100
20190901|2018-10-29 04:00,29,130.9,131.6,130.9,131.6,42
20190901|2018-10-29 04:30,29,131.3,131.55,131.3,131.55,4
20190901|2018-10-29 05:00,29,131.6,132,131.55,132,12
20190901|2018-10-29 06:30,29,132.05,132.7,132.05,132.65,20
20190901|2018-10-29 07:00,29,132.65,133.55,132.65,133.25,77
20190901|2018-10-29 07:30,29,133.35,133.5,132.25,132.3,35
20190901|2018-10-29 08:00,29,132.65,132.8,131.6,131.8,31
20190901|2018-10-29 08:30,29,131.6,132.1,129.5,129.5,204
20190901|2018-10-29 09:00,29,129.55,129.65,128.95,129.25,160
20190901|2018-10-29 09:30,29,129.45,129.95,129.45,129.6,42
20190901|2018-10-29 10:00,29,129.5,129.5,129.5,129.5,2
20190901|2018-10-29 10:30,29,129.05,129.05,127.85,127.85,22
20190901|2018-10-29 11:00,29,127.75,127.75,126.85,126.85,129
20190901|2018-10-29 11:30,29,126.65,126.65,125.75,126.15,81
20190901|2018-10-29 12:00,29,126.4,126.5,125.05,125.5,82
20190901|2018-10-30 04:00,30,125.6,125.9,125.6,125.85,39
20190901|2018-10-30 04:30,30,125.85,125.85,125.45,125.6,31
20190901|2018-10-30 05:00,30,125.65,125.65,125.45,125.55,8
20190901|2018-10-30 05:30,30,125.7,125.8,125.7,125.8,3
20190901|2018-10-30 06:00,30,125.5,125.5,124.6,125.1,97
20190901|2018-10-30 06:30,30,125.75,125.75,125.75,125.75,1
20190901|2018-10-30 07:00,30,125.65,126.3,125.6,126.1,39
20190901|2018-10-30 07:30,30,125.85,126.2,125.3,126.2,53
20190901|2018-10-30 08:00,30,125.95,126.25,125.3,125.75,39
20190901|2018-10-30 08:30,30,125.65,126,125.55,126,87
20190901|2018-10-30 09:00,30,126.15,126.75,126.05,126.5,108
20190901|2018-10-30 09:30,30,126.55,126.55,124.65,125.55,168
20190901|2018-10-30 10:00,30,125.55,125.55,124.6,125,141
20190901|2018-10-30 10:30,30,125.35,125.75,125.3,125.5,38
20190901|2018-10-30 11:00,30,125.45,125.45,124.7,124.7,27
20190901|2018-10-30 11:30,30,124.65,125.2,124.6,124.65,146
20190901|2018-10-30 12:00,30,124.65,124.7,123.3,123.55,165
20190901|2018-10-31 04:00,31,123.5,123.8,123.5,123.55,30
20190901|2018-10-31 04:30,31,123.5,123.7,123.35,123.55,25
20190901|2018-10-31 05:00,31,123.5,123.55,123.5,123.5,7
20190901|2018-10-31 05:30,31,123.4,123.4,123.4,123.4,2
20190901|2018-10-31 06:00,31,123.7,123.9,123.6,123.9,13
20190901|2018-10-31 07:00,31,123.8,123.8,122.55,122.65,42
20190901|2018-10-31 07:30,31,122.55,123.7,122.55,123.5,92
20190901|2018-10-31 08:00,31,123.55,124.35,123.5,124.35,39
20190901|2018-10-31 08:30,31,124.1,124.25,123.45,123.8,64
20190901|2018-10-31 09:00,31,123.45,123.7,123.25,123.35,36
20190901|2018-10-31 09:30,31,123.35,123.9,123.35,123.7,22
20190901|2018-10-31 10:00,31,123.8,124.05,123.8,124.05,9
20190901|2018-10-31 10:30,31,124.25,124.5,123.85,123.85,18
20190901|2018-10-31 11:00,31,123.8,123.8,123.3,123.65,29
20190901|2018-10-31 11:30,31,123.7,123.85,123.45,123.45,13
20190901|2018-10-31 12:00,31,123.4,124.05,123.4,123.95,168
20190901|2018-11-01 04:00,1,124,124.8,124,124.3,90
20190901|2018-11-01 04:30,1,124.35,124.45,123.9,124,45
20190901|2018-11-01 05:00,1,124,124.05,123.6,124,28
20190901|2018-11-01 05:30,1,123.75,124,123.75,123.9,11
20190901|2018-11-01 06:00,1,123.7,124.05,123.7,123.9,13
20190901|2018-11-01 06:30,1,124,124.15,123.95,124.15,15
20190901|2018-11-01 07:00,1,124.45,126,124.45,126,97
20190901|2018-11-01 07:30,1,125.55,125.95,125.4,125.95,56
20190901|2018-11-01 08:00,1,125.65,126.95,125.6,126.65,161
20190901|2018-11-01 08:30,1,126.7,126.75,126.2,126.65,152
20190901|2018-11-01 09:00,1,126.55,127.6,126.3,127.1,263
20190901|2018-11-01 09:30,1,127.1,128.4,127,127.9,206
20190901|2018-11-01 10:00,1,128.1,128.1,127,127,136
20190901|2018-11-01 10:30,1,126.6,126.75,126.4,126.75,14
20190901|2018-11-01 11:00,1,127.05,127.3,126.85,127.3,34
20190901|2018-11-01 11:30,1,127.3,127.7,127.1,127.65,77
20190901|2018-11-01 12:00,1,127.75,129.1,127.75,129.1,80
20190901|2018-11-02 04:00,2,129.6,130.6,129.6,129.95,85
20190901|2018-11-02 04:30,2,129.9,129.9,129.8,129.8,7
20190901|2018-11-02 05:00,2,129.6,129.85,129.6,129.8,4
20190901|2018-11-02 05:30,2,129.55,129.55,129.55,129.55,1
20190901|2018-11-02 06:00,2,129.5,129.75,129.25,129.7,44
20190901|2018-11-02 06:30,2,129.75,130.15,129.75,130.15,11
20190901|2018-11-02 07:00,2,130.15,130.6,129.65,130.6,106
20190901|2018-11-02 07:30,2,129.95,130.45,129.4,130.15,45
20190901|2018-11-02 08:00,2,130.25,131.55,129.85,131.45,70
20190901|2018-11-02 08:30,2,131.85,131.9,131.35,131.7,67
20190901|2018-11-02 09:00,2,131.65,131.85,131.35,131.85,54
20190901|2018-11-02 09:30,2,131.7,131.85,131.45,131.75,55
20190901|2018-11-02 10:00,2,131.8,132.35,131.5,131.5,184
20190901|2018-11-02 10:30,2,131.8,131.8,130.5,130.5,47
20190901|2018-11-02 11:00,2,130.7,130.7,130.7,130.7,2
20190901|2018-11-02 11:30,2,130.9,131.15,130.5,130.5,84
20190901|2018-11-02 12:00,2,130.6,131.45,129.3,130.95,80
20190901|2018-11-05 03:00,5,130.05,130.35,129.85,130.1,84
20190901|2018-11-05 03:30,5,130.05,130.15,130,130,37
20190901|2018-11-05 04:00,5,130,130.2,130,130.2,10
20190901|2018-11-05 05:00,5,130.4,130.4,130,130,8
20190901|2018-11-05 05:30,5,130.05,130.05,129.7,129.7,5
20190901|2018-11-05 06:00,5,129.85,129.85,128.95,129.4,63
20190901|2018-11-05 06:30,5,129.1,129.5,128.95,129.5,15
20190901|2018-11-05 07:00,5,129.65,130.05,129.25,129.6,77
20190901|2018-11-05 07:30,5,129.3,129.5,128.6,128.8,40
20190901|2018-11-05 08:00,5,128.8,129.65,128.8,129.65,8
20190901|2018-11-05 08:30,5,129.7,130.2,129.25,129.3,60
20190901|2018-11-05 09:00,5,129.35,129.4,129.05,129.4,80
20190901|2018-11-05 09:30,5,129.35,129.35,128.05,128.2,64
20190901|2018-11-05 10:00,5,128.2,128.3,127.7,127.7,27
20190901|2018-11-05 10:30,5,127.7,128.3,127.7,128.3,16
20190901|2018-11-05 11:00,5,128.3,128.85,127.95,128.75,49
20190901|2018-11-05 11:30,5,128.75,128.9,128.35,128.55,27
20190901|2018-11-05 12:00,5,128.6,129.1,128.4,128.95,42
20190901|2018-11-06 03:00,6,128.25,129.15,128.25,129.05,15
20190901|2018-11-06 03:30,6,129.05,129.05,129.05,129.05,1
20190901|2018-11-06 04:00,6,129.1,129.1,129.1,129.1,4
20190901|2018-11-06 04:30,6,129.05,129.15,128.95,128.95,15
20190901|2018-11-06 05:00,6,128.75,128.95,128.55,128.55,25
20190901|2018-11-06 05:30,6,128.55,128.55,127.55,127.55,32
20190901|2018-11-06 06:00,6,127.45,127.75,127.45,127.55,14
20190901|2018-11-06 06:30,6,127.9,127.95,127.65,127.7,9
20190901|2018-11-06 07:00,6,128.1,128.1,127.75,128,5
20190901|2018-11-06 07:30,6,128,128.4,128,128.4,16
20190901|2018-11-06 08:00,6,128.65,128.75,128.45,128.65,33
20190901|2018-11-06 08:30,6,128.1,128.1,126.25,126.25,43
20190901|2018-11-06 09:00,6,126.25,126.55,125.95,126.55,45
20190901|2018-11-06 09:30,6,126.4,126.55,126.2,126.4,17
20190901|2018-11-06 10:00,6,126.6,127.25,126.4,126.5,27
20190901|2018-11-06 10:30,6,126.35,126.35,126.1,126.1,17
20190901|2018-11-06 11:00,6,126.35,126.45,125.65,125.65,45
20190901|2018-11-06 11:30,6,126,126.55,126,126.1,26
20190901|2018-11-06 12:00,6,126,126.25,125.45,125.7,55
20190901|2018-11-07 03:00,7,126.5,126.6,126.2,126.45,15
20190901|2018-11-07 03:30,7,126.4,126.75,126.4,126.65,9
20190901|2018-11-07 04:30,7,126.55,126.55,126.55,126.55,1
20190901|2018-11-07 05:30,7,126.2,126.25,126.2,126.25,4
20190901|2018-11-07 06:00,7,126.65,126.8,126.1,126.1,27
20190901|2018-11-07 06:30,7,126.55,126.55,126.55,126.55,1
20190901|2018-11-07 07:00,7,126.35,126.6,126.05,126.6,10
20190901|2018-11-07 07:30,7,126.5,126.5,126,126,3
20190901|2018-11-07 08:00,7,126.15,126.85,126.15,126.85,5
20190901|2018-11-07 09:00,7,126.55,126.6,126.3,126.4,10
20190901|2018-11-07 09:30,7,126.85,127.3,126.75,127.25,29
20190901|2018-11-07 10:00,7,127.3,127.5,126.85,127.1,17
20190901|2018-11-07 10:30,7,126.85,127.05,126.65,126.7,20
20190901|2018-11-07 11:00,7,126.9,127.25,126.85,127.1,24
20190901|2018-11-07 11:30,7,127.1,127.2,126.8,126.9,24
20190901|2018-11-07 12:00,7,127.05,127.6,127.05,127.5,46
20190901|2018-11-08 03:00,8,127.45,127.45,127.15,127.15,7
20190901|2018-11-08 03:30,8,126.75,126.8,126.75,126.8,2
20190901|2018-11-08 05:00,8,126.5,126.5,126.5,126.5,1
20190901|2018-11-08 05:30,8,126.75,126.8,126.75,126.8,2
20190901|2018-11-08 06:00,8,126.8,126.8,126.8,126.8,1
20190901|2018-11-08 07:00,8,127.2,128.65,127.2,128.45,64
20190901|2018-11-08 07:30,8,128.4,128.45,127.95,127.95,5
20190901|2018-11-08 08:00,8,127.95,127.95,127.95,127.95,1
20190901|2018-11-08 08:30,8,128.5,129.6,128.5,128.85,10
20190901|2018-11-08 09:00,8,128.65,128.7,128.35,128.5,6
20190901|2018-11-08 09:30,8,129.05,129.3,129,129.3,46
20190901|2018-11-08 10:00,8,128.9,128.9,128.65,128.65,5
20190901|2018-11-08 10:30,8,128.35,128.45,128.15,128.2,38
20190901|2018-11-08 11:00,8,128.2,128.2,127.35,127.85,26
20190901|2018-11-08 11:30,8,127.35,127.35,127.35,127.35,1
20190901|2018-11-08 12:00,8,127.9,128.3,127.7,128,35
20190901|2018-11-09 03:00,9,127.6,127.75,127.6,127.6,8
20190901|2018-11-09 04:00,9,127.85,127.85,127.85,127.85,1
20190901|2018-11-09 04:30,9,127.5,127.5,127.5,127.5,1
20190901|2018-11-09 06:00,9,127.35,127.35,127.2,127.2,14
20190901|2018-11-09 06:30,9,126.95,127.15,126.95,127.15,4
20190901|2018-11-09 07:00,9,126.85,127,126.85,127,5
20190901|2018-11-09 07:30,9,126.7,126.85,126.65,126.65,15
20190901|2018-11-09 08:00,9,126.4,126.8,126.2,126.5,63
20190901|2018-11-09 08:30,9,126.3,126.45,125.7,125.85,56
20190901|2018-11-09 09:00,9,125.8,126.5,125.8,125.9,142
20190901|2018-11-09 09:30,9,125.95,126.25,125.95,126.25,81
20190901|2018-11-09 10:00,9,126.05,126.05,126,126,2
20190901|2018-11-09 10:30,9,125.95,125.95,125.95,125.95,1
20190901|2018-11-09 11:00,9,125.7,125.9,125.7,125.9,4
20190901|2018-11-09 11:30,9,126,126.1,126,126.1,5
20190901|2018-11-09 12:00,9,125.95,126.05,125.6,125.8,16
20190901|2018-11-12 03:00,12,126.3,126.3,124.9,125.1,23
20190901|2018-11-12 03:30,12,125.2,125.4,125.2,125.4,7
20190901|2018-11-12 04:00,12,125.3,125.3,125.1,125.1,6
20190901|2018-11-12 04:30,12,124.9,124.9,124.65,124.65,3
20190901|2018-11-12 05:00,12,124.5,124.5,124.5,124.5,3
20190901|2018-11-12 05:30,12,124.75,124.75,124.45,124.45,35
20190901|2018-11-12 06:00,12,124.65,124.65,124.65,124.65,1
20190901|2018-11-12 06:30,12,125.2,125.25,125.2,125.25,2
20190901|2018-11-12 07:00,12,125.1,125.2,124.35,124.35,56
20190901|2018-11-12 07:30,12,124.15,124.15,123.1,123.35,130
20190901|2018-11-12 08:00,12,123.4,123.4,123.4,123.4,3
20190901|2018-11-12 08:30,12,123.3,123.3,122.5,122.5,53
20190901|2018-11-12 09:00,12,122.45,122.7,122.3,122.5,21
20190901|2018-11-12 09:30,12,122.55,122.65,122.45,122.65,37
20190901|2018-11-12 10:00,12,122.8,123,122.5,123,21
20190901|2018-11-12 10:30,12,122.85,122.85,122.35,122.35,16
20190901|2018-11-12 11:00,12,122.1,122.25,121.85,122.25,87
20190901|2018-11-12 11:30,12,122.2,122.2,121.8,121.8,7
20190901|2018-11-12 12:00,12,122,122.45,121.65,121.95,133
20190901|2018-11-13 03:00,13,122,122,121.6,122,16
20190901|2018-11-13 03:30,13,122.15,122.15,122.15,122.15,2
20190901|2018-11-13 04:00,13,121.8,121.8,121.8,121.8,4
20190901|2018-11-13 04:30,13,121.6,121.6,121.5,121.5,20
20190901|2018-11-13 05:00,13,121.5,121.5,121.5,121.5,2
20190901|2018-11-13 05:30,13,121.75,121.8,121.75,121.75,3
20190901|2018-11-13 06:00,13,121.9,121.9,121.85,121.85,4
20190901|2018-11-13 06:30,13,121.7,121.7,121.3,121.3,18
20190901|2018-11-13 07:00,13,121.25,121.65,121.25,121.65,10
20190901|2018-11-13 07:30,13,121.25,121.3,121,121.2,87
20190901|2018-11-13 08:00,13,121.2,121.55,121.2,121.55,141
20190901|2018-11-13 08:30,13,121.4,121.45,120.8,120.9,84
20190901|2018-11-13 09:00,13,120.65,120.65,120.15,120.4,83
20190901|2018-11-13 09:30,13,120.3,120.5,120.2,120.5,46
20190901|2018-11-13 10:00,13,120.7,120.7,119.65,119.65,104
20190901|2018-11-13 10:30,13,119.45,119.95,119.4,119.9,150
20190901|2018-11-13 11:00,13,119.9,120.35,119.85,120.35,109
20190901|2018-11-13 11:30,13,120,120.1,119.75,119.75,25
20190901|2018-11-13 12:00,13,119.8,121.05,119.8,120.9,91
20190901|2018-11-14 03:00,14,121.15,121.65,121.15,121.4,16
20190901|2018-11-14 03:30,14,121.4,121.45,121.2,121.45,4
20190901|2018-11-14 04:00,14,121.25,121.25,121.2,121.2,2
20190901|2018-11-14 04:30,14,121.3,121.3,121.3,121.3,3
20190901|2018-11-14 05:00,14,120.95,120.95,120.75,120.75,9
20190901|2018-11-14 05:30,14,121.15,121.45,121.15,121.3,16
20190901|2018-11-14 06:00,14,121.25,121.35,121,121,18
20190901|2018-11-14 06:30,14,121.15,121.2,121,121.15,10
20190901|2018-11-14 07:00,14,121.25,121.3,120.55,121.25,22
20190901|2018-11-14 07:30,14,121.25,122.85,121.25,122.5,167
20190901|2018-11-14 08:00,14,122.75,124.25,122.4,123.85,55
20190901|2018-11-14 08:30,14,123.35,124.5,123.35,124.25,26
20190901|2018-11-14 09:00,14,123.95,124.3,123.7,124,26
20190901|2018-11-14 09:30,14,124.05,124.1,123.35,123.35,22
20190901|2018-11-14 10:00,14,123.55,123.7,123.3,123.3,53
20190901|2018-11-14 10:30,14,123.35,123.4,122.75,122.75,24
20190901|2018-11-14 11:00,14,122.75,123,122.6,123,12
20190901|2018-11-14 11:30,14,123.2,123.25,122.75,122.75,4
20190901|2018-11-14 12:00,14,123.15,124.4,123.15,124.3,57
20190901|2018-11-15 03:00,15,124.5,124.95,124.3,124.95,19
20190901|2018-11-15 03:30,15,124.85,124.85,124,124.05,29
20190901|2018-11-15 04:00,15,124,124,123.8,123.8,6
20190901|2018-11-15 05:00,15,124.1,124.1,123.9,124,32
20190901|2018-11-15 06:00,15,124.2,124.2,124.15,124.15,7
20190901|2018-11-15 06:30,15,124.35,124.35,124.05,124.05,4
20190901|2018-11-15 07:00,15,124.4,125.15,124.25,125.15,25
20190901|2018-11-15 07:30,15,125.1,125.1,123.5,123.65,23
20190901|2018-11-15 08:00,15,123.85,124.15,123.45,124.1,30
20190901|2018-11-15 08:30,15,123.85,124.05,123.45,123.6,17
20190901|2018-11-15 09:00,15,123.3,123.7,122.2,123.25,79
20190901|2018-11-15 09:30,15,123.1,123.1,122.35,122.35,48
20190901|2018-11-15 10:00,15,122.45,122.45,120.9,121.8,59
20190901|2018-11-15 10:30,15,121.75,121.85,121.45,121.75,35
20190901|2018-11-15 11:00,15,121.55,122.2,121.55,122.2,27
20190901|2018-11-15 11:30,15,122.3,122.3,121.7,121.9,27
20190901|2018-11-15 12:00,15,122.1,122.55,121.45,121.5,62
20190901|2018-11-16 03:00,16,121.8,121.95,121.8,121.8,6
20190901|2018-11-16 03:30,16,121.9,121.9,121.65,121.7,5
20190901|2018-11-16 04:00,16,121.95,121.95,121.75,121.75,9
20190901|2018-11-16 05:30,16,122.55,122.65,122.55,122.65,3
20190901|2018-11-16 06:00,16,122.25,122.4,122.15,122.4,9
20190901|2018-11-16 07:00,16,122.45,122.55,122.2,122.35,11
20190901|2018-11-16 08:00,16,122.85,123.35,122.85,123.3,8
20190901|2018-11-16 08:30,16,123.45,123.45,122.9,122.95,51
20190901|2018-11-16 09:00,16,122.8,122.8,122.8,122.8,1
20190901|2018-11-16 09:30,16,123.35,123.35,122.35,123.05,14
20190901|2018-11-16 10:00,16,123.15,123.15,122.9,123,10
20190901|2018-11-16 10:30,16,122.9,122.9,122.55,122.75,12
20190901|2018-11-16 11:00,16,122.65,123.15,122.65,123.15,41
20190901|2018-11-16 11:30,16,123.1,124.2,123.1,124,107
20190901|2018-11-16 12:00,16,124,124.6,124,124.1,147
20190901|2018-11-19 03:00,19,123.85,124.25,123.8,124.25,10
20190901|2018-11-19 03:30,19,124.05,124.05,123.9,124.05,10
20190901|2018-11-19 04:00,19,124.1,124.2,124.1,124.2,5
20190901|2018-11-19 05:00,19,123.9,124.8,123.85,124.75,76
20190901|2018-11-19 05:30,19,124.65,124.65,123.9,123.9,6
20190901|2018-11-19 06:00,19,123.9,123.9,123.1,123.1,57
20190901|2018-11-19 06:30,19,123.25,123.25,123,123.1,6
20190901|2018-11-19 07:00,19,123.4,124.15,123.4,124.15,4
20190901|2018-11-19 07:30,19,124.3,124.3,123.6,123.6,15
20190901|2018-11-19 08:00,19,123.25,123.35,122.95,123.35,9
20190901|2018-11-19 08:30,19,123.15,123.15,121.35,121.6,56
20190901|2018-11-19 09:00,19,121.4,122.2,121.3,121.95,59
20190901|2018-11-19 09:30,19,121.8,122.45,121.8,122.2,37
20190901|2018-11-19 10:00,19,122.5,122.65,122.4,122.65,48
20190901|2018-11-19 10:30,19,122.65,122.65,122.1,122.2,50
20190901|2018-11-19 11:00,19,122.1,122.15,121.85,122.1,37
20190901|2018-11-19 11:30,19,122.15,123.8,122.05,123.8,146
20190901|2018-11-19 12:00,19,123.5,124.7,123.5,124.2,95
20190901|2018-11-20 03:00,20,124.1,124.1,123.7,123.95,13
20190901|2018-11-20 03:30,20,123.8,124.05,123.75,123.9,21
20190901|2018-11-20 04:00,20,123.7,123.95,123.7,123.95,4
20190901|2018-11-20 04:30,20,124.35,124.35,124.35,124.35,2
20190901|2018-11-20 05:30,20,123.8,123.8,123.55,123.55,2
20190901|2018-11-20 06:00,20,124.05,124.3,124.05,124.3,4
20190901|2018-11-20 06:30,20,124.25,124.25,123.85,123.85,2
20190901|2018-11-20 07:00,20,124.4,124.85,124.35,124.35,15
20190901|2018-11-20 07:30,20,124.6,124.6,123.65,123.65,11
20190901|2018-11-20 08:00,20,123.5,123.8,123.5,123.8,3
20190901|2018-11-20 08:30,20,123.65,123.95,123.4,123.4,40
20190901|2018-11-20 09:00,20,123.25,123.25,122.45,123,79
20190901|2018-11-20 09:30,20,123.1,124.05,123.1,123.95,30
20190901|2018-11-20 10:00,20,123.9,123.9,123.35,123.55,96
20190901|2018-11-20 10:30,20,123.65,123.65,123.35,123.35,19
20190901|2018-11-20 11:00,20,123.4,123.85,123.35,123.85,42
20190901|2018-11-20 11:30,20,123.8,123.8,123.45,123.6,47
20190901|2018-11-20 12:00,20,123.4,123.4,122.9,123,42
20190901|2018-11-21 03:00,21,123.6,123.6,123.1,123.15,6
20190901|2018-11-21 03:30,21,123.25,123.25,123.25,123.25,2
20190901|2018-11-21 04:00,21,123.2,123.2,123.2,123.2,15
20190901|2018-11-21 05:30,21,123.05,123.1,123.05,123.1,2
20190901|2018-11-21 06:00,21,122.45,122.45,122.35,122.35,6
20190901|2018-11-21 07:00,21,122.55,122.6,122.35,122.45,76
20190901|2018-11-21 07:30,21,122.45,122.45,121.9,122.45,51
20190901|2018-11-21 08:00,21,122.4,122.45,121.75,121.8,36
20190901|2018-11-21 08:30,21,121.65,121.7,121.55,121.65,25
20190901|2018-11-21 09:00,21,122.15,122.15,122.1,122.1,5
20190901|2018-11-21 09:30,21,122.05,122.15,121.9,122,15
20190901|2018-11-21 10:00,21,121.9,122.55,121.9,122.5,14
20190901|2018-11-21 10:30,21,122.5,122.7,122.35,122.45,42
20190901|2018-11-21 11:00,21,122.45,122.45,122.3,122.3,21
20190901|2018-11-21 11:30,21,122.25,122.3,122.05,122.05,49
20190901|2018-11-21 12:00,21,122.05,122.2,121.75,121.9,60
20190901|2018-11-23 03:00,23,121.7,121.7,121.35,121.5,36
20190901|2018-11-23 03:30,23,121.35,121.45,121.35,121.45,11
20190901|2018-11-23 04:00,23,121.45,121.45,121.45,121.45,1
20190901|2018-11-23 04:30,23,121.25,121.25,120.8,120.9,14
20190901|2018-11-23 05:00,23,120.85,120.9,120.8,120.8,7
20190901|2018-11-23 05:30,23,120.8,120.8,120.8,120.8,1
20190901|2018-11-23 06:00,23,121.35,121.45,121.35,121.45,8
20190901|2018-11-23 06:30,23,121.1,121.1,121.1,121.1,3
20190901|2018-11-23 07:00,23,120.55,120.55,119.65,119.65,77
20190901|2018-11-23 07:30,23,119.65,119.8,119.4,119.45,131
20190901|2018-11-23 08:00,23,119.2,119.2,118.5,118.85,120
20190901|2018-11-23 08:30,23,118.85,119.4,118.6,119.4,55
20190901|2018-11-23 09:00,23,119.4,119.95,119.3,119.8,16
20190901|2018-11-23 09:30,23,119.9,119.9,119.4,119.4,54
20190901|2018-11-23 10:00,23,119.35,119.65,119.35,119.65,51
20190901|2018-11-23 10:30,23,119.55,119.6,119.5,119.6,5
20190901|2018-11-23 11:00,23,119.65,119.75,119.6,119.65,28
20190901|2018-11-23 11:30,23,119.35,119.4,119.3,119.4,24
20190901|2018-11-23 12:00,23,119.35,119.4,119.1,119.25,166
20190901|2018-11-26 03:00,26,119.05,119.55,119,119.05,20
20190901|2018-11-26 03:30,26,119.25,119.45,119.25,119.45,46
20190901|2018-11-26 04:00,26,119.8,119.8,119.65,119.65,6
20190901|2018-11-26 04:30,26,119.65,119.7,119.55,119.55,3
20190901|2018-11-26 05:00,26,119.65,119.75,119.65,119.75,5
20190901|2018-11-26 05:30,26,119.65,119.65,119.65,119.65,1
20190901|2018-11-26 06:00,26,119.5,119.55,119.4,119.4,11
20190901|2018-11-26 06:30,26,119.85,119.85,119.7,119.7,3
20190901|2018-11-26 07:00,26,119.6,119.6,119.3,119.45,30
20190901|2018-11-26 07:30,26,119.1,119.1,118.4,118.4,67
20190901|2018-11-26 08:00,26,118.4,118.8,118.3,118.65,95
20190901|2018-11-26 08:30,26,118.65,118.85,118.45,118.45,24
20190901|2018-11-26 09:00,26,118.6,118.75,118.3,118.7,79
20190901|2018-11-26 09:30,26,118.5,118.6,118.5,118.6,35
20190901|2018-11-26 10:00,26,118.3,118.4,117.95,118.4,54
20190901|2018-11-26 10:30,26,118.35,118.65,118.2,118.6,63
20190901|2018-11-26 11:00,26,118.55,118.7,118.3,118.45,65
20190901|2018-11-26 11:30,26,118.35,118.5,118.25,118.25,127
20190901|2018-11-26 12:00,26,118,119.5,118,119.5,85
20190901|2018-11-27 03:00,27,118.95,118.95,118.65,118.65,21
20190901|2018-11-27 03:30,27,118.85,118.85,118.7,118.8,21
20190901|2018-11-27 05:00,27,119.15,119.35,119.15,119.35,6
20190901|2018-11-27 05:30,27,119.5,120.7,119.45,120.7,18
20190901|2018-11-27 06:00,27,120.5,120.5,120.25,120.3,5
20190901|2018-11-27 06:30,27,120.3,120.55,120.05,120.05,62
20190901|2018-11-27 07:00,27,120.2,120.55,119.85,119.9,43
20190901|2018-11-27 07:30,27,119.8,120.25,119.8,120.05,72
20190901|2018-11-27 08:00,27,120,121.95,120,121.6,139
20190901|2018-11-27 08:30,27,121.65,121.75,121.3,121.3,32
20190901|2018-11-27 09:00,27,121.35,121.35,121,121,30
20190901|2018-11-27 09:30,27,121.35,122.1,121.35,122.1,58
20190901|2018-11-27 10:00,27,122.2,122.35,121.85,121.85,47
20190901|2018-11-27 10:30,27,122.05,122.05,121.6,121.85,28
20190901|2018-11-27 11:00,27,121.6,121.6,120.95,120.95,50
20190901|2018-11-27 11:30,27,121,121.05,120.9,120.95,10
20190901|2018-11-27 12:00,27,121.1,121.45,121,121.35,123
20190901|2018-11-28 03:00,28,121.6,121.75,121.6,121.7,4
20190901|2018-11-28 03:30,28,121.45,121.45,121.45,121.45,2
20190901|2018-11-28 04:00,28,121.35,121.35,121.35,121.35,4
20190901|2018-11-28 04:30,28,121.05,121.05,121.05,121.05,1
20190901|2018-11-28 05:00,28,121.35,121.45,121.35,121.45,18
20190901|2018-11-28 05:30,28,121.3,121.3,121.05,121.15,10
20190901|2018-11-28 06:00,28,121.25,121.25,121.2,121.2,2
20190901|2018-11-28 06:30,28,121.2,121.6,121.2,121.6,15
20190901|2018-11-28 07:00,28,121.8,121.85,121.4,121.45,26
20190901|2018-11-28 07:30,28,121.45,121.45,120.4,120.65,55
20190901|2018-11-28 08:00,28,120.45,120.5,120.1,120.45,35
20190901|2018-11-28 08:30,28,120.35,120.7,119.6,119.65,35
20190901|2018-11-28 09:00,28,119.95,120.3,119.85,120.2,15
20190901|2018-11-28 09:30,28,120.4,120.8,120.4,120.8,3
20190901|2018-11-28 10:00,28,120.55,120.6,120.2,120.2,59
20190901|2018-11-28 10:30,28,120.2,120.2,120.1,120.15,16
20190901|2018-11-28 11:00,28,120.35,121.75,120.3,121,104
20190901|2018-11-28 11:30,28,121,121.05,120.55,120.9,56
20190901|2018-11-28 12:00,28,121.5,122.1,121.5,121.9,19
20190901|2018-11-29 03:00,29,121.9,121.9,121.6,121.6,7
20190901|2018-11-29 03:30,29,121.45,121.5,121.45,121.5,18
20190901|2018-11-29 04:30,29,121.45,121.45,121.45,121.45,9
20190901|2018-11-29 05:00,29,121.4,121.4,121.2,121.2,3
20190901|2018-11-29 05:30,29,121.05,121.25,121.05,121.15,23
20190901|2018-11-29 06:00,29,121.05,121.55,121.05,121.45,32
20190901|2018-11-29 06:30,29,121.65,121.95,121.65,121.95,3
20190901|2018-11-29 07:00,29,121.8,122.6,121.45,122.6,64
20190901|2018-11-29 07:30,29,122.75,123.05,122.55,122.65,90
20190901|2018-11-29 08:00,29,122.55,122.55,121.95,122.55,30
20190901|2018-11-29 08:30,29,122.35,122.35,120.95,121.4,26
20190901|2018-11-29 09:00,29,121.3,121.3,120.9,121.15,55
20190901|2018-11-29 09:30,29,121.25,121.4,120.65,120.75,32
20190901|2018-11-29 10:00,29,120.75,120.75,120.25,120.55,39
20190901|2018-11-29 10:30,29,120.45,120.7,120.3,120.4,63
20190901|2018-11-29 11:00,29,120.45,120.55,120.1,120.1,56
20190901|2018-11-29 11:30,29,120.15,120.5,120,120.5,45
20190901|2018-11-29 12:00,29,120.45,120.7,120.25,120.4,48
20190901|2018-11-30 03:00,30,120.15,120.2,120.1,120.1,4
20190901|2018-11-30 03:30,30,120.4,120.4,120.4,120.4,4
20190901|2018-11-30 05:00,30,120,120.35,120,120.1,10
20190901|2018-11-30 05:30,30,119.85,120.05,119.8,120.05,30
20190901|2018-11-30 06:00,30,120.2,120.2,119.85,119.85,4
20190901|2018-11-30 06:30,30,120.2,120.35,120.1,120.35,16
20190901|2018-11-30 07:00,30,120.35,120.35,119.1,119.4,198
20190901|2018-11-30 07:30,30,119.25,119.25,118.35,118.7,185
20190901|2018-11-30 08:00,30,118.3,118.3,117.55,117.65,146
20190901|2018-11-30 08:30,30,117.8,118,116.45,116.45,138
20190901|2018-11-30 09:00,30,116.45,116.65,116.25,116.25,244
20190901|2018-11-30 09:30,30,116.1,116.35,115.7,116.05,338
20190901|2018-11-30 10:00,30,116.25,116.4,116,116.4,94
20190901|2018-11-30 10:30,30,116.25,116.75,116.25,116.55,43
20190901|2018-11-30 11:00,30,116.4,116.55,116.1,116.1,29
20190901|2018-11-30 11:30,30,116.15,116.15,115.85,115.95,60
20190901|2018-11-30 12:00,30,116.05,116.05,115.55,115.55,135
20190901|2018-12-03 03:00,3,116.55,117.35,116.55,117.3,42
20190901|2018-12-03 03:30,3,117.25,117.25,117.2,117.2,12
20190901|2018-12-03 04:00,3,117.1,117.1,117.1,117.1,1
20190901|2018-12-03 04:30,3,116.8,117.35,116.8,117.35,6
20190901|2018-12-03 05:00,3,117.45,117.5,117.45,117.5,2
20190901|2018-12-03 06:00,3,117.1,117.2,116.95,117.2,23
20190901|2018-12-03 06:30,3,117.25,117.25,116.85,116.95,9
20190901|2018-12-03 07:00,3,116.9,118,116.45,117.55,128
20190901|2018-12-03 07:30,3,117.55,118.55,117.55,118.25,43
20190901|2018-12-03 08:00,3,118.25,118.9,118.25,118.75,36
20190901|2018-12-03 08:30,3,118.35,118.7,118.3,118.3,30
20190901|2018-12-03 09:00,3,118.05,118.3,117.5,117.6,61
20190901|2018-12-03 09:30,3,117.55,117.85,117.55,117.55,29
20190901|2018-12-03 10:00,3,117.5,117.5,117.2,117.35,82
20190901|2018-12-03 10:30,3,117,117,116.75,116.75,67
20190901|2018-12-03 11:00,3,116.8,116.95,116.75,116.85,5
20190901|2018-12-03 11:30,3,116.65,116.65,115.9,115.9,47
20190901|2018-12-03 12:00,3,115.95,116.2,115.65,116.05,110
20190901|2018-12-04 03:00,4,116.45,116.45,116,116.3,20
20190901|2018-12-04 03:30,4,116.3,116.35,116.2,116.35,19
20190901|2018-12-04 04:00,4,116.2,116.2,115.9,115.9,6
20190901|2018-12-04 04:30,4,116.05,116.05,115.8,115.8,8
20190901|2018-12-04 05:00,4,116.05,116.05,116.05,116.05,5
20190901|2018-12-04 05:30,4,115.8,115.95,115.75,115.95,6
20190901|2018-12-04 06:30,4,115.85,115.85,115.75,115.75,10
20190901|2018-12-04 07:00,4,115.75,115.75,114.3,114.4,215
20190901|2018-12-04 07:30,4,114.65,115.35,114.65,115.35,70
20190901|2018-12-04 08:00,4,115.5,116,115.5,115.6,46
20190901|2018-12-04 08:30,4,115.85,116.6,115.85,116.1,41
20190901|2018-12-04 09:00,4,115.8,115.8,115.7,115.7,6
20190901|2018-12-04 09:30,4,115.2,115.35,115.1,115.1,11
20190901|2018-12-04 10:00,4,115.35,115.8,115.2,115.8,9
20190901|2018-12-04 10:30,4,115.6,115.8,115.5,115.5,15
20190901|2018-12-04 11:00,4,115.3,115.35,115.25,115.35,5
20190901|2018-12-04 11:30,4,115.45,115.45,114.9,114.9,32
20190901|2018-12-04 12:00,4,115.05,115.3,115,115.25,135
20190901|2018-12-05 03:00,5,115.05,115.3,114.95,115.3,22
20190901|2018-12-05 03:30,5,115,115.1,115,115.1,3
20190901|2018-12-05 04:00,5,114.85,114.95,114.8,114.8,25
20190901|2018-12-05 05:00,5,115.1,115.45,115.1,115.45,35
20190901|2018-12-05 05:30,5,115.5,115.5,115.2,115.35,8
20190901|2018-12-05 06:00,5,115.4,115.6,115.4,115.5,37
20190901|2018-12-05 06:30,5,115.4,115.5,115.1,115.1,55
20190901|2018-12-05 07:00,5,115.05,115.15,114.7,114.75,95
20190901|2018-12-05 07:30,5,114.6,114.95,114.45,114.95,89
20190901|2018-12-05 08:00,5,114.9,114.9,114.55,114.55,41
20190901|2018-12-05 08:30,5,114.8,114.8,114.45,114.55,33
20190901|2018-12-05 09:00,5,114.3,114.3,113.9,113.95,25
20190901|2018-12-05 09:30,5,113.85,114.3,113.85,114.3,18
20190901|2018-12-05 10:00,5,114.45,114.6,114.25,114.4,29
20190901|2018-12-05 10:30,5,114.15,114.25,114.15,114.15,29
20190901|2018-12-05 11:00,5,114.1,114.3,114.1,114.25,60
20190901|2018-12-05 11:30,5,114.05,114.2,114.05,114.15,21
20190901|2018-12-05 12:00,5,114.15,114.2,114,114.05,109
20190901|2018-12-06 03:00,6,114.35,114.35,113.85,113.95,45
20190901|2018-12-06 03:30,6,113.95,113.95,113.8,113.8,7
20190901|2018-12-06 04:30,6,113.85,113.85,113.75,113.75,9
20190901|2018-12-06 05:00,6,113.75,113.95,113.7,113.75,179
20190901|2018-12-06 05:30,6,113.85,113.85,113.75,113.75,33
20190901|2018-12-06 06:00,6,114,114,113.85,113.85,5
20190901|2018-12-06 06:30,6,114.05,114.3,113.5,113.5,100
20190901|2018-12-06 07:00,6,113.7,113.7,113.15,113.25,259
20190901|2018-12-06 07:30,6,113.25,113.35,112.9,112.9,63
20190901|2018-12-06 08:00,6,113,113.45,113,113,198
20190901|2018-12-06 08:30,6,112.8,113.65,112.8,113.45,133
20190901|2018-12-06 09:00,6,113.35,113.75,113.2,113.6,32
20190901|2018-12-06 09:30,6,113.55,113.75,113.55,113.6,39
20190901|2018-12-06 10:00,6,113.45,113.55,113.25,113.45,46
20190901|2018-12-06 10:30,6,113.45,113.55,113.35,113.4,57
20190901|2018-12-06 11:00,6,113.8,114,113.7,113.7,19
20190901|2018-12-06 11:30,6,113.9,114.95,113.85,114.65,43
20190901|2018-12-06 12:00,6,114.6,115.05,114.3,115.05,68
20190901|2018-12-06 12:30,6,115,115,115,115,4
20190901|2018-12-07 03:00,7,115.25,115.4,114.95,115.2,33
20190901|2018-12-07 03:30,7,115.25,115.3,115.15,115.15,11
20190901|2018-12-07 04:00,7,115.2,115.45,115.2,115.3,10
20190901|2018-12-07 04:30,7,115.15,115.15,115.15,115.15,1
20190901|2018-12-07 05:00,7,114.95,115,114.95,114.95,13
20190901|2018-12-07 05:30,7,115.25,115.3,115.25,115.25,7
20190901|2018-12-07 06:00,7,115.1,115.1,115.1,115.1,1
20190901|2018-12-07 06:30,7,114.75,114.75,114.75,114.75,2
20190901|2018-12-07 07:00,7,114.95,114.95,114.35,114.5,53
20190901|2018-12-07 07:30,7,115.1,115.1,114.3,114.3,2
20190901|2018-12-07 08:00,7,114.05,114.2,113.85,114.05,34
20190901|2018-12-07 08:30,7,113.85,114.8,113.85,114.5,10
20190901|2018-12-07 09:00,7,114.7,115.4,114.55,114.75,66
20190901|2018-12-07 09:30,7,114.2,114.3,114.15,114.2,9
20190901|2018-12-07 10:00,7,114.15,114.15,113.75,113.75,8
20190901|2018-12-07 10:30,7,113.9,113.95,113.65,113.7,15
20190901|2018-12-07 11:00,7,113.7,113.8,113.7,113.8,9
20190901|2018-12-07 11:30,7,113.45,113.45,112.85,112.95,18
20190901|2018-12-07 12:00,7,112.8,113.05,112.4,112.4,108
20190901|2018-12-10 03:00,10,113.25,113.25,112.65,112.95,73
20190901|2018-12-10 03:30,10,113.05,113.1,112.85,112.9,59
20190901|2018-12-10 04:00,10,112.9,112.9,112.85,112.9,146
20190901|2018-12-10 04:30,10,112.9,113.05,112.8,113,261
20190901|2018-12-10 05:00,10,113.05,113.05,113,113,16
20190901|2018-12-10 05:30,10,112.95,113.05,112.95,112.95,11
20190901|2018-12-10 06:00,10,113.05,113.55,113.05,113.55,4
20190901|2018-12-10 06:30,10,113.45,113.5,113.2,113.45,19
20190901|2018-12-10 07:00,10,112.55,112.95,112.5,112.95,29
20190901|2018-12-10 07:30,10,113.3,113.55,113.2,113.2,5
20190901|2018-12-10 08:00,10,112.95,113.4,112.75,113.25,88
20190901|2018-12-10 08:30,10,113.55,113.55,112.75,113.3,30
20190901|2018-12-10 09:00,10,113.2,113.45,113.2,113.45,44
20190901|2018-12-10 09:30,10,113.45,113.55,113.1,113.1,45
20190901|2018-12-10 10:00,10,112.85,113.05,112.8,113,19
20190901|2018-12-10 10:30,10,112.9,113.1,112.9,113.05,12
20190901|2018-12-10 11:00,10,113.15,113.15,112.95,112.95,4
20190901|2018-12-10 11:30,10,112.85,113.05,112.75,113.05,20
20190901|2018-12-10 12:00,10,113,113.8,113,113.7,54
20190901|2018-12-11 03:00,11,113.8,113.8,113.4,113.5,44
20190901|2018-12-11 03:30,11,113.2,113.2,113.05,113.2,21
20190901|2018-12-11 04:00,11,113.2,113.2,113.2,113.2,1
20190901|2018-12-11 05:00,11,113,113,113,113,10
20190901|2018-12-11 05:30,11,113.3,113.3,113.3,113.3,1
20190901|2018-12-11 06:00,11,113.2,113.35,113.2,113.25,5
20190901|2018-12-11 06:30,11,113.2,113.2,113,113,38
20190901|2018-12-11 07:00,11,112.85,113.2,112.85,112.95,7
20190901|2018-12-11 07:30,11,113.05,113.25,113,113,21
20190901|2018-12-11 08:00,11,112.85,112.85,112.1,112.15,99
20190901|2018-12-11 08:30,11,112.25,112.35,111.9,112.35,16
20190901|2018-12-11 09:00,11,112.4,112.45,112,112.2,149
20190901|2018-12-11 09:30,11,112.2,112.2,111.3,111.4,123
20190901|2018-12-11 10:00,11,111.4,111.7,111.4,111.55,22
20190901|2018-12-11 10:30,11,111.4,111.55,110.75,111,63
20190901|2018-12-11 11:00,11,110.95,111.1,110.85,111.1,43
20190901|2018-12-11 11:30,11,111.05,111.3,111.05,111.2,44
20190901|2018-12-11 12:00,11,111.1,111.3,110.95,111.1,148
20190901|2018-12-12 03:00,12,111.6,111.6,111.2,111.5,16
20190901|2018-12-12 03:30,12,111.6,111.9,111.55,111.8,42
20190901|2018-12-12 04:00,12,111.4,111.4,111.4,111.4,1
20190901|2018-12-12 04:30,12,111.6,111.6,111.55,111.55,4
20190901|2018-12-12 05:00,12,111.7,111.7,111.7,111.7,1
20190901|2018-12-12 05:30,12,111.6,111.65,111.6,111.65,3
20190901|2018-12-12 06:00,12,111.7,111.75,111.45,111.75,34
20190901|2018-12-12 06:30,12,111.7,111.7,111.5,111.65,8
20190901|2018-12-12 07:00,12,111.3,111.6,110.95,111.15,239
20190901|2018-12-12 07:30,12,111.3,111.4,111.1,111.3,77
20190901|2018-12-12 08:00,12,111.2,111.35,110.85,110.95,20
20190901|2018-12-12 08:30,12,111,112.15,110.9,112.15,76
20190901|2018-12-12 09:00,12,112,112.45,111.9,112.15,82
20190901|2018-12-12 09:30,12,112,112.25,111.35,111.6,44
20190901|2018-12-12 10:00,12,111.5,111.6,111.25,111.25,34
20190901|2018-12-12 10:30,12,111.3,111.55,111.25,111.55,51
20190901|2018-12-12 11:00,12,111.5,111.8,111.45,111.8,12
20190901|2018-12-12 11:30,12,111.5,111.7,111.5,111.7,3
20190901|2018-12-12 12:00,12,111.55,111.75,111.45,111.65,28
20190901|2018-12-13 03:00,13,111.9,111.95,111.7,111.7,33
20190901|2018-12-13 03:30,13,111.75,111.75,111.3,111.45,25
20190901|2018-12-13 04:00,13,111.3,111.4,111.3,111.4,16
20190901|2018-12-13 04:30,13,111.4,111.4,111.3,111.3,15
20190901|2018-12-13 05:00,13,111.35,111.35,111.15,111.2,13
20190901|2018-12-13 05:30,13,111.2,111.2,111.1,111.1,3
20190901|2018-12-13 06:00,13,110.8,110.8,110.8,110.8,7
20190901|2018-12-13 06:30,13,111.2,111.25,111.2,111.25,11
20190901|2018-12-13 07:00,13,111,111.15,110.95,111.15,13
20190901|2018-12-13 07:30,13,111.2,111.2,110.35,110.4,26
20190901|2018-12-13 08:00,13,110.45,110.45,110.3,110.45,32
20190901|2018-12-13 08:30,13,110.55,110.85,110.55,110.85,37
20190901|2018-12-13 09:00,13,110.6,111.1,110.6,111.05,35
20190901|2018-12-13 09:30,13,111.1,112.7,111.1,112.35,55
20190901|2018-12-13 10:00,13,112.4,112.7,112.25,112.3,69
20190901|2018-12-13 10:30,13,112.3,112.3,112,112.1,22
20190901|2018-12-13 11:00,13,111.95,111.95,111.6,111.6,40
20190901|2018-12-13 11:30,13,112.05,112.2,112.05,112.2,7
20190901|2018-12-13 12:00,13,112.3,112.65,112.3,112.65,214
20190901|2018-12-14 03:00,14,112.65,112.65,111.9,111.9,7
20190901|2018-12-14 03:30,14,111.9,112.05,111.9,112.05,62
20190901|2018-12-14 04:00,14,112,112,112,112,1
20190901|2018-12-14 04:30,14,111.9,112.15,111.9,112.15,35
20190901|2018-12-14 05:00,14,112.25,112.25,112,112.1,8
20190901|2018-12-14 05:30,14,111.85,111.95,111.55,111.95,55
20190901|2018-12-14 06:00,14,111.75,112,111.75,112,18
20190901|2018-12-14 06:30,14,111.85,111.85,111.8,111.8,2
20190901|2018-12-14 07:00,14,111.8,112.2,111.8,112,15
20190901|2018-12-14 07:30,14,111.8,111.8,111.1,111.35,59
20190901|2018-12-14 08:00,14,111.35,111.5,111.05,111.05,29
20190901|2018-12-14 08:30,14,110.8,111.05,110.8,111.05,5
20190901|2018-12-14 09:00,14,111.15,111.2,111.15,111.15,8
20190901|2018-12-14 09:30,14,111.1,111.1,110.9,111.1,36
20190901|2018-12-14 10:00,14,111.1,111.3,111.1,111.3,37
20190901|2018-12-14 10:30,14,111.5,111.5,111.2,111.2,15
20190901|2018-12-14 11:00,14,111.15,111.15,111.15,111.15,4
20190901|2018-12-14 11:30,14,111.3,111.35,111.05,111.35,16
20190901|2018-12-14 12:00,14,111.15,111.15,110.8,110.95,32
20190901|2018-12-17 03:00,17,111,111.3,111,111.3,16
20190901|2018-12-17 03:30,17,111.55,111.75,111.55,111.55,22
20190901|2018-12-17 04:00,17,111.7,111.7,111.65,111.7,22
20190901|2018-12-17 04:30,17,111.9,111.9,111.85,111.9,20
20190901|2018-12-17 05:00,17,111.75,111.9,111.35,111.4,49
20190901|2018-12-17 06:00,17,111.55,111.55,111.45,111.45,4
20190901|2018-12-17 06:30,17,111.25,111.25,111,111,8
20190901|2018-12-17 07:00,17,111,111,110.3,110.35,236
20190901|2018-12-17 07:30,17,110.3,110.3,110,110.25,167
20190901|2018-12-17 08:00,17,110,110,109.6,109.85,182
20190901|2018-12-17 08:30,17,109.5,109.7,109.45,109.55,7
20190901|2018-12-17 09:00,17,109.35,109.35,109.05,109.2,96
20190901|2018-12-17 09:30,17,109.1,109.35,109,109.05,33
20190901|2018-12-17 10:00,17,109,109.25,109,109.25,44
20190901|2018-12-17 10:30,17,108.9,109.35,108.85,109.35,40
20190901|2018-12-17 11:00,17,109.1,109.25,109.05,109.25,17
20190901|2018-12-17 11:30,17,109.1,109.1,108.65,108.65,55
20190901|2018-12-17 12:00,17,108.7,109.1,108.7,109.1,28
20190901|2018-12-18 03:00,18,109.8,109.8,108.85,108.95,56
20190901|2018-12-18 03:30,18,109.1,109.25,109.1,109.15,5
20190901|2018-12-18 04:00,18,109.15,109.3,109.15,109.2,15
20190901|2018-12-18 04:30,18,109.1,109.1,109.1,109.1,9
20190901|2018-12-18 05:00,18,109.25,109.3,109.25,109.3,28
20190901|2018-12-18 05:30,18,109.35,109.5,109.35,109.5,95
20190901|2018-12-18 06:00,18,109.3,109.4,109.2,109.4,132
20190901|2018-12-18 06:30,18,109.25,109.25,108.95,108.95,16
20190901|2018-12-18 07:00,18,108.9,108.9,108.4,108.65,107
20190901|2018-12-18 07:30,18,108.8,108.8,108,108.6,72
20190901|2018-12-18 08:00,18,108.4,109.3,108.4,109.3,3
20190901|2018-12-18 08:30,18,109.45,109.45,108.65,108.65,27
20190901|2018-12-18 09:00,18,108.6,108.6,108.3,108.4,45
20190901|2018-12-18 09:30,18,108.3,108.4,108.15,108.2,92
20190901|2018-12-18 10:00,18,108.2,108.4,108.2,108.3,74
20190901|2018-12-18 10:30,18,108.25,108.4,108.2,108.3,49
20190901|2018-12-18 11:00,18,108.35,108.35,108.2,108.25,32
20190901|2018-12-18 11:30,18,108.25,108.5,108.25,108.35,40
20190901|2018-12-18 12:00,18,108.3,108.4,108.05,108.15,83
20190901|2018-12-19 03:00,19,108.35,108.4,108.25,108.35,11
20190901|2018-12-19 03:30,19,108.45,108.55,108.4,108.4,11
20190901|2018-12-19 04:00,19,108.35,108.4,108.35,108.4,12
20190901|2018-12-19 04:30,19,108.35,108.4,108.35,108.4,3
20190901|2018-12-19 05:00,19,108.25,108.25,108.15,108.15,4
20190901|2018-12-19 05:30,19,108.2,108.65,108.2,108.55,46
20190901|2018-12-19 06:00,19,108.6,108.75,108.6,108.75,22
20190901|2018-12-19 06:30,19,108.15,108.25,108.1,108.25,6
20190901|2018-12-19 07:00,19,108.1,108.1,107.55,107.85,159
20190901|2018-12-19 07:30,19,108.05,108.85,108,108.65,39
20190901|2018-12-19 08:00,19,108.6,109.35,108.6,109.1,23
20190901|2018-12-19 08:30,19,109.05,109.5,108.8,109.5,115
20190901|2018-12-19 09:00,19,109.35,110.45,109.3,110.2,172
20190901|2018-12-19 09:30,19,110.25,110.4,109.7,110.05,111
20190901|2018-12-19 10:00,19,110.1,110.1,109.2,109.45,93
20190901|2018-12-19 10:30,19,109.5,109.75,109.15,109.5,77
20190901|2018-12-19 11:00,19,109.45,109.7,109.3,109.3,23
20190901|2018-12-19 11:30,19,109.2,109.2,109.15,109.15,6
20190901|2018-12-19 12:00,19,109.2,109.7,108.8,109.45,40
20190901|2018-12-20 03:00,20,109.95,109.95,109.45,109.5,53
20190901|2018-12-20 03:30,20,109.65,109.75,109.65,109.75,6
20190901|2018-12-20 04:00,20,109.85,110.05,109.8,110.05,63
20190901|2018-12-20 04:30,20,110.05,110.05,109.9,110.05,12
20190901|2018-12-20 05:00,20,110.1,110.1,109.8,110.1,44
20190901|2018-12-20 05:30,20,109.9,109.95,109.9,109.95,4
20190901|2018-12-20 06:00,20,110,110.15,109.95,110,32
20190901|2018-12-20 06:30,20,109.95,110.45,109.85,110.35,29
20190901|2018-12-20 07:00,20,110.5,110.5,109.9,110.4,60
20190901|2018-12-20 07:30,20,110.25,110.35,109.95,110.3,86
20190901|2018-12-20 08:00,20,110.15,111.05,110.15,110.85,98
20190901|2018-12-20 08:30,20,111,111.45,110.6,110.6,136
20190901|2018-12-20 09:00,20,110.65,110.9,110.5,110.9,86
20190901|2018-12-20 09:30,20,110.9,111.2,110.2,110.2,98
20190901|2018-12-20 10:00,20,110.2,110.2,109.8,110.1,53
20190901|2018-12-20 10:30,20,110.3,110.3,109.95,110.15,75
20190901|2018-12-20 11:00,20,110.1,110.5,110.1,110.5,110
20190901|2018-12-20 11:30,20,110.65,110.8,110.5,110.7,42
20190901|2018-12-20 12:00,20,110.75,111.35,110.4,111.1,106
20190901|2018-12-21 03:00,21,111.35,111.45,111.2,111.2,25
20190901|2018-12-21 03:30,21,111,111.3,111,111.3,7
20190901|2018-12-21 05:00,21,110.95,110.95,110.75,110.9,25
20190901|2018-12-21 05:30,21,110.8,110.8,110.8,110.8,1
20190901|2018-12-21 06:00,21,110.5,110.6,110.5,110.6,5
20190901|2018-12-21 06:30,21,110.2,110.4,110,110.15,18
20190901|2018-12-21 07:00,21,110.45,110.45,110.4,110.4,5
20190901|2018-12-21 07:30,21,110,110.2,109.4,109.4,22
20190901|2018-12-21 08:00,21,109.65,109.9,109.6,109.65,159
20190901|2018-12-21 08:30,21,109.8,109.8,109,109.35,99
20190901|2018-12-21 09:00,21,109.35,109.45,108.65,108.7,154
20190901|2018-12-21 09:30,21,108.55,108.75,108.4,108.65,48
20190901|2018-12-21 10:00,21,108.25,109.2,108.25,109.05,40
20190901|2018-12-21 10:30,21,108.9,109,108.65,108.7,95
20190901|2018-12-21 11:00,21,108.5,108.75,108.5,108.55,13
20190901|2018-12-21 11:30,21,108.55,108.85,108.55,108.7,54
20190901|2018-12-21 12:00,21,108.75,108.75,108.5,108.6,94
20190901|2018-12-24 03:00,24,108.7,108.7,108.7,108.7,4
20190901|2018-12-24 03:30,24,108.75,108.8,108.6,108.65,33
20190901|2018-12-24 04:30,24,108.7,108.75,108.7,108.75,5
20190901|2018-12-24 05:30,24,108.95,108.95,108.95,108.95,2
20190901|2018-12-24 06:00,24,108.85,109,108.75,108.95,8
20190901|2018-12-24 06:30,24,109,109,108.95,109,11
20190901|2018-12-24 07:00,24,109,109.1,108.7,108.7,46
20190901|2018-12-24 07:30,24,108.8,109.4,108.8,109.4,7
20190901|2018-12-24 08:00,24,109.4,109.4,109.05,109.05,9
20190901|2018-12-24 08:30,24,108.9,109.35,108.9,109,6
20190901|2018-12-24 09:00,24,109.25,109.5,109,109.05,40
20190901|2018-12-24 09:30,24,109.05,109.1,109,109.05,8
20190901|2018-12-24 10:00,24,109.3,109.3,109.3,109.3,10
20190901|2018-12-24 10:30,24,109.45,109.65,109.45,109.55,17
20190901|2018-12-24 11:00,24,109.8,110.8,109.8,110.8,13
20190901|2018-12-24 11:30,24,110.7,111.05,110.7,110.95,34
20190901|2018-12-24 12:00,24,110.75,110.8,110.75,110.8,5
20190901|2018-12-26 07:00,26,110.95,110.95,109.6,110.1,39
20190901|2018-12-26 07:30,26,110.1,110.15,109.7,109.75,37
20190901|2018-12-26 08:00,26,109.55,109.55,109.2,109.2,36
20190901|2018-12-26 08:30,26,109.35,110.05,109.35,110,10
20190901|2018-12-26 09:00,26,110.05,110.65,110,110.65,120
20190901|2018-12-26 09:30,26,110.8,111.45,110.8,110.9,35
20190901|2018-12-26 10:00,26,111.1,111.7,111.1,111.6,49
20190901|2018-12-26 10:30,26,111.5,112,111.5,112,67
20190901|2018-12-26 11:00,26,112,112,111.4,111.75,63
20190901|2018-12-26 11:30,26,111.7,112.35,111.7,112.1,39
20190901|2018-12-26 12:00,26,112.35,112.6,112.1,112.6,42
20190901|2018-12-27 03:00,27,112.45,112.45,112.45,112.45,1
20190901|2018-12-27 03:30,27,112.3,112.3,112.3,112.3,5
20190901|2018-12-27 04:00,27,112.05,112.05,112,112,10
20190901|2018-12-27 04:30,27,112.05,112.15,112.05,112.15,15
20190901|2018-12-27 06:00,27,111.65,111.65,111.6,111.6,2
20190901|2018-12-27 06:30,27,111.5,111.5,111.4,111.4,8
20190901|2018-12-27 07:00,27,111.6,111.85,111.55,111.8,96
20190901|2018-12-27 07:30,27,111.65,111.95,111.4,111.65,47
20190901|2018-12-27 08:00,27,111.85,111.9,110.9,110.9,10
20190901|2018-12-27 08:30,27,110.95,111.1,110.9,111.05,26
20190901|2018-12-27 09:00,27,111.15,111.3,110.7,110.7,19
20190901|2018-12-27 09:30,27,110.9,110.9,110.4,110.4,8
20190901|2018-12-27 10:00,27,110.45,110.9,110.45,110.75,23
20190901|2018-12-27 10:30,27,110.5,110.5,110.05,110.45,4
20190901|2018-12-27 11:00,27,110.55,110.55,110.3,110.4,10
20190901|2018-12-27 11:30,27,110.45,110.6,109.8,109.9,19
20190901|2018-12-27 12:00,27,109.8,110.7,109.8,110.7,61
20190901|2018-12-28 03:00,28,110.05,110.8,110.05,110.8,23
20190901|2018-12-28 03:30,28,111,111,110.8,110.8,20
20190901|2018-12-28 04:30,28,111.05,111.05,111.05,111.05,1
20190901|2018-12-28 05:00,28,111.45,111.45,111.35,111.45,6
20190901|2018-12-28 05:30,28,111.4,111.4,111.4,111.4,5
20190901|2018-12-28 06:00,28,110.85,110.85,110.85,110.85,2
20190901|2018-12-28 06:30,28,111,111,111,111,3
20190901|2018-12-28 07:00,28,110.6,110.65,110.35,110.35,29
20190901|2018-12-28 07:30,28,110.6,110.6,110,110,20
20190901|2018-12-28 08:00,28,110.35,110.35,110.05,110.05,10
20190901|2018-12-28 08:30,28,110.25,110.25,110.15,110.2,4
20190901|2018-12-28 09:00,28,110.2,110.4,110.2,110.2,19
20190901|2018-12-28 09:30,28,110.15,110.2,109.85,110.2,40
20190901|2018-12-28 10:00,28,110.15,110.35,110.15,110.3,8
20190901|2018-12-28 10:30,28,110.2,110.3,110.1,110.3,3
20190901|2018-12-28 11:00,28,110.3,110.3,110,110.15,22
20190901|2018-12-28 11:30,28,110,110,109.25,109.35,45
20190901|2018-12-28 12:00,28,109.9,110.15,109.65,109.85,37
20190901|2018-12-31 03:00,31,109.7,109.75,109.45,109.45,28
20190901|2018-12-31 03:30,31,109.2,109.2,109.05,109.05,4
20190901|2018-12-31 04:00,31,109.35,109.35,109.35,109.35,1
20190901|2018-12-31 05:30,31,109.7,109.7,109.7,109.7,4
20190901|2018-12-31 06:30,31,109.95,109.95,109.9,109.9,4
20190901|2018-12-31 07:00,31,108.95,108.95,108.85,108.95,3
20190901|2018-12-31 07:30,31,108.75,108.75,108.15,108.15,91
20190901|2018-12-31 08:00,31,108.55,108.55,108.25,108.25,3
20190901|2018-12-31 08:30,31,108.75,108.95,108.65,108.8,15
20190901|2018-12-31 09:00,31,109.15,109.25,109.15,109.25,12
20190901|2018-12-31 09:30,31,109.05,109.35,109.05,109.35,16
20190901|2018-12-31 10:00,31,109.3,109.5,109.3,109.5,7
20190901|2018-12-31 10:30,31,109.45,109.75,109.45,109.75,22
20190901|2018-12-31 11:00,31,109.8,109.95,109.5,109.95,11
20190901|2018-12-31 11:30,31,110.2,110.65,110.15,110.5,19
20190901|2018-12-31 12:00,31,110.5,110.7,110.3,110.45,64
20190901|2019-01-02 03:00,2,110.1,110.1,110.05,110.05,2
20190901|2019-01-02 03:30,2,110.05,110.05,110.05,110.05,1
20190901|2019-01-02 04:00,2,109.4,109.4,109.4,109.4,1
20190901|2019-01-02 04:30,2,109.35,109.5,109.35,109.5,9
20190901|2019-01-02 05:00,2,109.35,109.5,109.25,109.5,11
20190901|2019-01-02 05:30,2,109.6,109.7,109.6,109.7,7
20190901|2019-01-02 06:00,2,109.8,109.8,109.8,109.8,1
20190901|2019-01-02 07:00,2,109.55,109.8,109.4,109.8,15
20190901|2019-01-02 07:30,2,109.8,109.85,109.75,109.85,7
20190901|2019-01-02 08:00,2,109.85,109.85,108.85,108.85,20
20190901|2019-01-02 08:30,2,109,109.95,109,109.95,34
20190901|2019-01-02 09:00,2,110.3,110.75,110.3,110.45,39
20190901|2019-01-02 09:30,2,110.65,110.85,110.65,110.8,18
20190901|2019-01-02 10:00,2,111.05,111.25,111.05,111.15,8
20190901|2019-01-02 10:30,2,110.7,110.7,109.65,109.65,29
20190901|2019-01-02 11:00,2,109.45,109.6,109.15,109.45,53
20190901|2019-01-02 11:30,2,109.4,109.4,109,109,28
20190901|2019-01-02 12:00,2,109,109,108.1,108.2,139
20190901|2019-01-03 03:00,3,108.55,108.7,108.25,108.7,46
20190901|2019-01-03 03:30,3,108.85,108.85,108.5,108.5,33
20190901|2019-01-03 04:00,3,108.55,108.65,108.25,108.3,17
20190901|2019-01-03 04:30,3,108.75,108.8,108.75,108.8,13
20190901|2019-01-03 05:00,3,108.85,108.95,108.85,108.95,3
20190901|2019-01-03 06:30,3,108.75,109,108.75,109,7
20190901|2019-01-03 07:00,3,109.2,109.4,109.2,109.4,44
20190901|2019-01-03 07:30,3,109.55,110,109.55,109.6,30
20190901|2019-01-03 08:00,3,109.35,109.8,109.35,109.7,13
20190901|2019-01-03 08:30,3,109.85,110.45,109.85,110.05,55
20190901|2019-01-03 09:00,3,110.15,110.2,109.6,110.1,15
20190901|2019-01-03 09:30,3,110.15,110.45,110.05,110.4,14
20190901|2019-01-03 10:00,3,110.45,110.55,110.45,110.45,14
20190901|2019-01-03 10:30,3,110.75,111.7,110.75,111.65,44
20190901|2019-01-03 11:00,3,111.5,111.5,110.95,110.95,19
20190901|2019-01-03 11:30,3,111,111,110.75,110.75,49
20190901|2019-01-03 12:00,3,110.65,110.9,110.45,110.65,141
20190901|2019-01-04 03:00,4,111,111.1,111,111.1,4
20190901|2019-01-04 03:30,4,111,111.15,111,111.1,3
20190901|2019-01-04 05:00,4,111.05,111.1,111.05,111.1,7
20190901|2019-01-04 05:30,4,110.85,110.85,110.85,110.85,1
20190901|2019-01-04 06:30,4,111.3,111.3,111.3,111.3,1
20190901|2019-01-04 07:00,4,111.05,111.05,110.35,110.45,34
20190901|2019-01-04 07:30,4,110.4,110.45,109.8,110.15,70
20190901|2019-01-04 08:00,4,109.95,109.95,109.65,109.65,23
20190901|2019-01-04 08:30,4,109.55,109.75,109.15,109.7,34
20190901|2019-01-04 09:00,4,109.7,110.6,109.45,110.6,18
20190901|2019-01-04 09:30,4,110.8,110.8,110.2,110.75,58
20190901|2019-01-04 10:00,4,110.6,110.6,109.9,109.9,30
20190901|2019-01-04 10:30,4,110.25,110.35,110.25,110.3,9
20190901|2019-01-04 11:00,4,110.2,110.5,110.2,110.5,27
20190901|2019-01-04 11:30,4,110.45,110.6,110.35,110.55,31
20190901|2019-01-04 12:00,4,110.65,110.9,110.15,110.15,36
20190901|2019-01-07 03:00,7,110.2,110.8,110.2,110.8,17
20190901|2019-01-07 04:00,7,110.4,110.4,110.25,110.25,5
20190901|2019-01-07 05:00,7,110.5,110.5,110.5,110.5,1
20190901|2019-01-07 05:30,7,110.15,110.15,110.15,110.15,1
20190901|2019-01-07 06:00,7,110.35,110.75,110.35,110.75,3
20190901|2019-01-07 06:30,7,110.75,110.95,110.55,110.85,26
20190901|2019-01-07 07:00,7,111.05,111.4,110.75,111.4,25
20190901|2019-01-07 07:30,7,111.35,111.95,111.3,111.85,13
20190901|2019-01-07 08:00,7,111.45,111.45,110.65,110.65,4
20190901|2019-01-07 08:30,7,111.05,111.25,110.75,111.25,58
20190901|2019-01-07 09:00,7,111.25,111.25,110.8,110.85,72
20190901|2019-01-07 09:30,7,110.7,110.7,110,110.4,72
20190901|2019-01-07 10:00,7,110.55,111.4,110.55,111.35,74
20190901|2019-01-07 10:30,7,111.3,111.35,111.3,111.35,2
20190901|2019-01-07 11:00,7,111.35,111.4,111.2,111.2,76
20190901|2019-01-07 11:30,7,111.3,111.4,111.1,111.1,50
20190901|2019-01-07 12:00,7,111.25,111.45,111.1,111.4,84
20190901|2019-01-08 03:00,8,111.5,112,111.5,111.7,73
20190901|2019-01-08 03:30,8,111.5,111.6,111.25,111.6,29
20190901|2019-01-08 04:00,8,111.7,111.7,111.5,111.5,7
20190901|2019-01-08 04:30,8,111.6,111.6,111.6,111.6,1
20190901|2019-01-08 05:00,8,111.7,112.2,111.7,112.2,4
20190901|2019-01-08 05:30,8,112.3,112.85,112.25,112.4,27
20190901|2019-01-08 06:00,8,112.45,112.45,112.3,112.3,25
20190901|2019-01-08 06:30,8,112.45,113,112.45,112.8,28
20190901|2019-01-08 07:00,8,112.85,113.15,112.7,113.05,66
20190901|2019-01-08 07:30,8,113.2,113.9,113,113.3,146
20190901|2019-01-08 08:00,8,113.4,114,113.4,113.95,53
20190901|2019-01-08 08:30,8,114,114.55,113.7,113.7,92
20190901|2019-01-08 09:00,8,113.9,113.9,112.95,113.3,27
20190901|2019-01-08 09:30,8,113.3,113.35,112.9,113.2,57
20190901|2019-01-08 10:00,8,113.3,113.7,113.2,113.3,82
20190901|2019-01-08 10:30,8,113.3,113.65,112.85,113.1,194
20190901|2019-01-08 11:00,8,113.1,113.9,113.1,113.7,137
20190901|2019-01-08 11:30,8,113.75,114.05,113.7,114,28
20190901|2019-01-08 12:00,8,114.1,114.1,113.85,114.05,39
20190901|2019-01-09 03:00,9,113.6,114.2,113.6,114.2,45
20190901|2019-01-09 03:30,9,114.35,114.55,114.35,114.35,51
20190901|2019-01-09 04:00,9,114.5,114.65,114.5,114.65,15
20190901|2019-01-09 04:30,9,114.6,114.6,114.6,114.6,3
20190901|2019-01-09 05:00,9,114.55,114.55,114.35,114.5,15
20190901|2019-01-09 05:30,9,114.2,114.3,114.2,114.3,2
20190901|2019-01-09 06:00,9,114.25,114.5,114.1,114.45,11
20190901|2019-01-09 06:30,9,114.65,115.65,114.65,115.5,405
20190901|2019-01-09 07:00,9,115.55,115.55,115.1,115.35,53
20190901|2019-01-09 07:30,9,114.55,115.2,114.4,115.15,62
20190901|2019-01-09 08:00,9,115.15,115.15,114.55,114.55,5
20190901|2019-01-09 08:30,9,114.45,114.65,113.9,114.05,42
20190901|2019-01-09 09:00,9,114.15,114.7,113.9,113.9,22
20190901|2019-01-09 09:30,9,113.7,114.1,113.4,114.05,48
20190901|2019-01-09 10:00,9,114.15,114.25,113.95,114.2,64
20190901|2019-01-09 10:30,9,114,114.2,113.5,113.5,29
20190901|2019-01-09 11:00,9,113.55,114.4,113.55,114.1,64
20190901|2019-01-09 11:30,9,114.25,114.4,114.25,114.4,8
20190901|2019-01-09 12:00,9,114.35,114.35,113.85,113.85,13
20190901|2019-01-10 03:00,10,114.15,114.15,113.6,113.75,24
20190901|2019-01-10 03:30,10,113.75,113.8,113.75,113.8,5
20190901|2019-01-10 04:30,10,114.2,114.45,114.2,114.4,76
20190901|2019-01-10 05:00,10,114.75,114.95,114.75,114.95,18
20190901|2019-01-10 05:30,10,114.45,114.45,114.45,114.45,9
20190901|2019-01-10 06:30,10,114.65,114.75,114.25,114.25,13
20190901|2019-01-10 07:00,10,114.25,114.55,114.1,114.2,46
20190901|2019-01-10 07:30,10,113.7,113.7,113.4,113.4,5
20190901|2019-01-10 08:00,10,113.4,113.4,112.4,112.85,54
20190901|2019-01-10 08:30,10,112.8,113,112.7,113,50
20190901|2019-01-10 09:00,10,113.65,113.75,113.25,113.45,12
20190901|2019-01-10 09:30,10,113.55,113.8,113.55,113.6,69
20190901|2019-01-10 10:00,10,113.45,113.6,113.4,113.55,25
20190901|2019-01-10 10:30,10,113.6,113.8,113.55,113.6,27
20190901|2019-01-10 11:00,10,113.35,113.65,112.95,113.35,187
20190901|2019-01-10 11:30,10,113.4,113.4,113.05,113.1,35
20190901|2019-01-10 12:00,10,113.2,113.3,113.05,113.1,40
20190901|2019-01-11 03:00,11,113.45,113.7,113.45,113.7,2
20190901|2019-01-11 03:30,11,113.65,113.65,113.65,113.65,1
20190901|2019-01-11 04:00,11,113.4,113.4,113.4,113.4,1
20190901|2019-01-11 04:30,11,113.7,113.7,113.7,113.7,4
20190901|2019-01-11 05:00,11,113.7,113.9,113.7,113.85,42
20190901|2019-01-11 05:30,11,113.7,113.85,113.7,113.85,2
20190901|2019-01-11 06:00,11,113.8,113.9,113.5,113.5,22
20190901|2019-01-11 06:30,11,113.4,113.55,112.9,112.9,38
20190901|2019-01-11 07:00,11,112.9,113,112.35,113,49
20190901|2019-01-11 07:30,11,112.5,112.6,112.25,112.25,29
20190901|2019-01-11 08:00,11,112.45,113.3,112.45,112.7,262
20190901|2019-01-11 08:30,11,112.25,112.35,111.9,112.15,13
20190901|2019-01-11 09:00,11,112.3,112.75,112.3,112.75,25
20190901|2019-01-11 09:30,11,112.6,112.75,112.55,112.55,9
20190901|2019-01-11 10:00,11,112.7,112.75,112.55,112.55,19
20190901|2019-01-11 10:30,11,112.7,112.75,112.55,112.55,12
20190901|2019-01-11 11:00,11,112.6,113.15,112.6,113.1,79
20190901|2019-01-11 11:30,11,113.15,113.25,113.05,113.2,23
20190901|2019-01-11 12:00,11,113.1,113.15,113,113.05,51
20190901|2019-01-14 03:00,14,112.5,112.5,112.35,112.35,6
20190901|2019-01-14 03:30,14,112.15,112.3,112.15,112.3,18
20190901|2019-01-14 04:00,14,112.2,112.3,112.2,112.3,3
20190901|2019-01-14 04:30,14,112.55,112.65,112.55,112.65,5
20190901|2019-01-14 05:00,14,112.45,112.45,112.4,112.4,2
20190901|2019-01-14 05:30,14,112.55,112.6,112.55,112.6,7
20190901|2019-01-14 06:00,14,112.1,112.1,112.1,112.1,1
20190901|2019-01-14 06:30,14,112.15,112.25,112,112,7
20190901|2019-01-14 07:00,14,111.85,111.85,111.45,111.45,68
20190901|2019-01-14 07:30,14,111.35,111.6,111.1,111.3,15
20190901|2019-01-14 08:00,14,111.2,111.2,110.8,111.05,31
20190901|2019-01-14 08:30,14,111.25,111.7,111,111.7,79
20190901|2019-01-14 09:00,14,111.5,111.75,111.45,111.7,57
20190901|2019-01-14 09:30,14,111.7,111.75,111.7,111.7,17
20190901|2019-01-14 10:00,14,111.85,111.85,111.45,111.45,44
20190901|2019-01-14 10:30,14,111.6,111.75,111.6,111.75,18
20190901|2019-01-14 11:00,14,112.05,112.2,111.95,112,87
20190901|2019-01-14 11:30,14,111.95,111.95,111.8,111.85,22
20190901|2019-01-14 12:00,14,111.9,111.95,111.75,111.75,86
20190901|2019-01-15 03:00,15,111.9,111.9,111.6,111.65,14
20190901|2019-01-15 03:30,15,111.6,111.6,111.25,111.25,7
20190901|2019-01-15 04:00,15,111.35,111.35,111.2,111.35,14
20190901|2019-01-15 04:30,15,111.45,111.5,111.45,111.5,6
20190901|2019-01-15 05:30,15,111.85,111.95,111.85,111.95,5
20190901|2019-01-15 06:00,15,111.9,111.9,111.45,111.45,6
20190901|2019-01-15 06:30,15,111.65,111.85,111.35,111.35,29
20190901|2019-01-15 07:00,15,111.55,111.55,111,111.15,83
20190901|2019-01-15 07:30,15,111.05,111.5,111.05,111.5,18
20190901|2019-01-15 08:00,15,111.7,111.8,111.45,111.45,44
20190901|2019-01-15 08:30,15,111.35,111.55,111.05,111.35,34
20190901|2019-01-15 09:00,15,111.4,111.45,111.05,111.1,33
20190901|2019-01-15 09:30,15,111,111.15,110.5,110.5,79
20190901|2019-01-15 10:00,15,110.4,110.4,109.95,110.1,143
20190901|2019-01-15 10:30,15,109.9,110.15,109.75,110.05,102
20190901|2019-01-15 11:00,15,110.25,110.4,110.1,110.2,186
20190901|2019-01-15 11:30,15,110.1,110.2,110.05,110.05,35
20190901|2019-01-15 12:00,15,110,110.2,110,110.05,56
20190901|2019-01-16 03:00,16,109.8,109.8,109.8,109.8,2
20190901|2019-01-16 03:30,16,109.75,110.1,109.75,110.1,40
20190901|2019-01-16 04:00,16,109.8,109.8,109.8,109.8,2
20190901|2019-01-16 04:30,16,109.85,109.85,109.65,109.7,12
20190901|2019-01-16 05:00,16,109.7,109.7,109.5,109.65,34
20190901|2019-01-16 05:30,16,109.8,109.9,109.6,109.9,13
20190901|2019-01-16 06:00,16,109.7,109.9,109.7,109.9,77
20190901|2019-01-16 06:30,16,110.15,110.2,110.05,110.05,12
20190901|2019-01-16 07:00,16,109.95,110.15,109.85,109.85,64
20190901|2019-01-16 07:30,16,109.85,110.5,109.8,110.35,28
20190901|2019-01-16 08:00,16,110.3,110.5,110.2,110.35,21
20190901|2019-01-16 08:30,16,110.45,110.5,110.35,110.5,58
20190901|2019-01-16 09:00,16,110.5,111.05,110.5,111,96
20190901|2019-01-16 09:30,16,111,111.35,110.9,111.15,90
20190901|2019-01-16 10:00,16,111.15,111.5,110.9,111.3,116
20190901|2019-01-16 10:30,16,111.25,111.6,111.1,111.6,40
20190901|2019-01-16 11:00,16,111.5,111.5,111,111.3,48
20190901|2019-01-16 11:30,16,111.3,111.4,111.15,111.25,53
20190901|2019-01-16 12:00,16,111.25,111.55,111.2,111.25,103
20190901|2019-01-17 03:00,17,111.25,111.25,111,111.1,12
20190901|2019-01-17 03:30,17,111.4,111.85,111.4,111.85,66
20190901|2019-01-17 04:00,17,111.75,111.9,111.75,111.9,2
20190901|2019-01-17 04:30,17,111.85,111.85,111.8,111.8,2
20190901|2019-01-17 05:00,17,111.75,111.75,111.25,111.25,79
20190901|2019-01-17 05:30,17,111.4,111.55,111.35,111.35,23
20190901|2019-01-17 06:00,17,111.5,111.5,111.5,111.5,1
20190901|2019-01-17 06:30,17,111.3,111.3,111.05,111.1,11
20190901|2019-01-17 07:00,17,110.85,111.75,110.85,111.75,39
20190901|2019-01-17 07:30,17,111.5,111.8,111.4,111.7,18
20190901|2019-01-17 08:00,17,112.05,112.1,111.1,111.2,77
20190901|2019-01-17 08:30,17,111.2,111.2,110.9,111.2,22
20190901|2019-01-17 09:00,17,111.15,111.15,111,111.1,31
20190901|2019-01-17 09:30,17,111.15,111.15,110.45,110.85,76
20190901|2019-01-17 10:00,17,110.9,111.3,110.75,111.3,51
20190901|2019-01-17 10:30,17,111.2,111.2,110.8,110.9,6
20190901|2019-01-17 11:00,17,110.9,111.1,110.85,111,61
20190901|2019-01-17 11:30,17,111.15,111.3,111.1,111.3,21
20190901|2019-01-17 12:00,17,111.35,111.5,111.1,111.25,53
20190901|2019-01-18 03:00,18,111.55,111.55,111.2,111.2,80
20190901|2019-01-18 03:30,18,111.2,112.35,111.2,112.25,134
20190901|2019-01-18 04:00,18,112.25,112.55,112.2,112.2,268
20190901|2019-01-18 04:30,18,112.25,112.35,112.25,112.25,12
20190901|2019-01-18 05:00,18,112.3,112.3,112.2,112.2,12
20190901|2019-01-18 06:00,18,112,112.05,111.95,112,4
20190901|2019-01-18 06:30,18,112.3,112.7,112.3,112.6,83
20190901|2019-01-18 07:00,18,112.75,113.2,112.5,112.5,276
20190901|2019-01-18 07:30,18,112.85,113.6,112.85,113,205
20190901|2019-01-18 08:00,18,113.05,113.3,112.75,113,35
20190901|2019-01-18 08:30,18,113.3,113.55,113.05,113.4,140
20190901|2019-01-18 09:00,18,113.45,114.55,113.4,114.15,137
20190901|2019-01-18 09:30,18,114.25,114.4,114.2,114.4,47
20190901|2019-01-18 10:00,18,114.5,114.5,113.6,114,166
20190901|2019-01-18 10:30,18,114,114.15,113.5,113.5,109
20190901|2019-01-18 11:00,18,113.6,113.8,113.4,113.4,112
20190901|2019-01-18 11:30,18,113.4,113.85,113.4,113.85,33
20190901|2019-01-18 12:00,18,113.7,113.95,113.7,113.75,68
20190901|2019-01-22 03:00,22,113.75,113.75,112.8,112.9,112
20190901|2019-01-22 03:30,22,113.15,113.2,113.15,113.2,17
20190901|2019-01-22 04:00,22,113.25,113.25,113.05,113.1,3
20190901|2019-01-22 04:30,22,113,113,113,113,1
20190901|2019-01-22 05:00,22,112.8,113.2,112.8,113.2,21
20190901|2019-01-22 05:30,22,113.2,113.2,113.05,113.05,5
20190901|2019-01-22 06:00,22,113.2,113.5,113.2,113.45,22
20190901|2019-01-22 06:30,22,113.8,113.95,113.65,113.75,26
20190901|2019-01-22 07:00,22,113.8,114.2,113.75,113.95,83
20190901|2019-01-22 07:30,22,113.7,113.8,113.7,113.75,11
20190901|2019-01-22 08:00,22,113.75,113.75,113,113.15,20
20190901|2019-01-22 08:30,22,112.85,113,112.55,112.9,101
20190901|2019-01-22 09:00,22,112.9,113.2,112.75,112.85,90
20190901|2019-01-22 09:30,22,112.75,112.75,112.35,112.35,47
20190901|2019-01-22 10:00,22,112.2,112.4,111.95,112.15,21
20190901|2019-01-22 10:30,22,112.05,112.15,112,112.15,36
20190901|2019-01-22 11:00,22,112.15,112.15,112,112.1,19
20190901|2019-01-22 11:30,22,112.1,112.1,111.95,111.95,16
20190901|2019-01-22 12:00,22,112,112,111.75,111.75,75
20190901|2019-01-23 03:00,23,111.85,112.05,111.5,112.05,25
20190901|2019-01-23 03:30,23,112,112,111.9,111.9,5
20190901|2019-01-23 04:00,23,111.7,111.7,111.45,111.45,19
20190901|2019-01-23 04:30,23,111.65,111.65,111.55,111.55,4
20190901|2019-01-23 05:00,23,112,112,112,112,3
20190901|2019-01-23 05:30,23,112.05,112.2,112.05,112.2,11
20190901|2019-01-23 06:00,23,112.15,112.15,111.85,111.85,11
20190901|2019-01-23 06:30,23,111.75,111.75,111.55,111.75,46
20190901|2019-01-23 07:00,23,111.7,111.85,111.05,111.45,46
20190901|2019-01-23 07:30,23,111.7,112.4,111.6,112.2,26
20190901|2019-01-23 08:00,23,112.2,112.55,112.1,112.35,40
20190901|2019-01-23 08:30,23,112.2,112.25,111.95,111.95,26
20190901|2019-01-23 09:00,23,112.05,112.05,111.45,111.45,62
20190901|2019-01-23 09:30,23,111.35,111.45,111.2,111.4,29
20190901|2019-01-23 10:00,23,112.15,112.2,112,112.05,40
20190901|2019-01-23 10:30,23,112.15,112.4,112.1,112.1,31
20190901|2019-01-23 11:00,23,112.35,112.4,112.1,112.4,71
20190901|2019-01-23 11:30,23,112.35,112.6,112.3,112.3,128
20190901|2019-01-23 12:00,23,112.35,112.35,112.1,112.25,22
20190901|2019-01-24 03:00,24,112.35,112.55,112.25,112.55,46
20190901|2019-01-24 03:30,24,112.5,112.5,112.5,112.5,2
20190901|2019-01-24 04:00,24,112.45,112.85,112.45,112.65,42
20190901|2019-01-24 04:30,24,112.6,112.6,112.6,112.6,4
20190901|2019-01-24 05:00,24,112.75,112.85,112.75,112.8,23
20190901|2019-01-24 05:30,24,112.6,112.65,112.55,112.55,22
20190901|2019-01-24 06:00,24,112.5,112.5,112.3,112.35,22
20190901|2019-01-24 06:30,24,112.35,112.55,112.35,112.55,11
20190901|2019-01-24 07:00,24,112.1,112.1,111.9,112.05,19
20190901|2019-01-24 07:30,24,112.2,112.3,111.8,111.95,56
20190901|2019-01-24 08:00,24,112.3,112.95,112.3,112.55,39
20190901|2019-01-24 08:30,24,112.6,112.6,112.3,112.45,78
20190901|2019-01-24 09:00,24,112.25,113,112.25,113,8
20190901|2019-01-24 09:30,24,113.1,113.4,112.9,113.4,181
20190901|2019-01-24 10:00,24,113.4,113.95,113.4,113.7,308
20190901|2019-01-24 10:30,24,113.85,114,113.7,113.75,116
20190901|2019-01-24 11:00,24,113.7,114,113.45,114,159
20190901|2019-01-24 11:30,24,114.05,114.25,114,114.25,103
20190901|2019-01-24 12:00,24,114,114.45,114,114.45,108
20190901|2019-01-25 03:00,25,114.7,114.7,114.25,114.4,36
20190901|2019-01-25 03:30,25,114.4,114.4,114.2,114.2,20
20190901|2019-01-25 04:00,25,114.2,114.35,114.2,114.35,13
20190901|2019-01-25 04:30,25,114.4,114.45,114.4,114.45,7
20190901|2019-01-25 05:00,25,114.4,114.4,114.2,114.35,24
20190901|2019-01-25 05:30,25,114.2,114.2,114.1,114.1,14
20190901|2019-01-25 06:00,25,114.25,114.25,114.15,114.15,2
20190901|2019-01-25 06:30,25,114.3,114.55,114.3,114.35,79
20190901|2019-01-25 07:00,25,114.35,115.1,114.25,115.05,167
20190901|2019-01-25 07:30,25,115.2,115.55,114.8,115.3,158
20190901|2019-01-25 08:00,25,115.2,115.2,114.65,114.65,49
20190901|2019-01-25 08:30,25,114.8,114.8,113.75,114.25,74
20190901|2019-01-25 09:00,25,114.25,115.05,114.2,115.05,248
20190901|2019-01-25 09:30,25,115.1,115.1,114.8,114.8,8
20190901|2019-01-25 10:00,25,115.2,115.3,115.1,115.1,13
20190901|2019-01-25 10:30,25,114.9,115.2,114.85,115,45
20190901|2019-01-25 11:00,25,115.25,115.55,115.25,115.45,84
20190901|2019-01-25 11:30,25,115.3,115.45,115.3,115.45,11
20190901|2019-01-25 12:00,25,115.25,115.25,114.95,115,27
20190901|2019-01-28 03:00,28,114.25,114.25,113.85,114.15,26
20190901|2019-01-28 03:30,28,114.05,114.05,113.7,113.75,22
20190901|2019-01-28 04:00,28,113.8,113.9,113.8,113.9,4
20190901|2019-01-28 04:30,28,113.8,113.8,113.65,113.8,36
20190901|2019-01-28 05:00,28,113.55,113.65,113.5,113.6,58
20190901|2019-01-28 05:30,28,113.5,113.5,113.1,113.1,18
20190901|2019-01-28 06:00,28,112.9,113.25,112.8,113.25,6
20190901|2019-01-28 06:30,28,113.2,113.3,112.95,112.95,30
20190901|2019-01-28 07:00,28,113.1,113.65,112.95,112.95,51
20190901|2019-01-28 07:30,28,112.9,112.9,112.05,112.05,129
20190901|2019-01-28 08:00,28,111.6,111.9,111.25,111.25,96
20190901|2019-01-28 08:30,28,111.25,111.6,111.15,111.2,85
20190901|2019-01-28 09:00,28,111.2,111.25,110.75,110.8,267
20190901|2019-01-28 09:30,28,110.85,110.9,110.4,110.75,161
20190901|2019-01-28 10:00,28,110.85,111.45,110.85,111.25,179
20190901|2019-01-28 10:30,28,111.1,111.5,110.95,110.95,68
20190901|2019-01-28 11:00,28,111.15,111.4,111.15,111.35,37
20190901|2019-01-28 11:30,28,111.35,111.55,111.25,111.35,98
20190901|2019-01-28 12:00,28,111.45,111.45,110.95,110.95,77
20190901|2019-01-29 03:00,29,111.5,111.85,111.5,111.7,16
20190901|2019-01-29 03:30,29,111.7,111.9,111.7,111.9,30
20190901|2019-01-29 04:00,29,111.8,111.8,111.75,111.75,2
20190901|2019-01-29 04:30,29,111.7,111.7,111.55,111.65,13
20190901|2019-01-29 05:00,29,111.8,111.8,111.7,111.7,2
20190901|2019-01-29 05:30,29,111.65,111.75,111.65,111.7,7
20190901|2019-01-29 06:00,29,111.65,111.65,111.5,111.55,5
20190901|2019-01-29 06:30,29,111.6,111.8,111.6,111.75,152
20190901|2019-01-29 07:00,29,111.35,111.4,110.9,110.95,70
20190901|2019-01-29 07:30,29,111.15,111.4,111,111.15,34
20190901|2019-01-29 08:00,29,111.25,111.4,111.2,111.3,104
20190901|2019-01-29 08:30,29,111.25,111.7,111.2,111.5,212
20190901|2019-01-29 09:00,29,111.5,111.9,111.5,111.65,69
20190901|2019-01-29 09:30,29,111.35,111.85,111.35,111.85,41
20190901|2019-01-29 10:00,29,111.65,111.65,111.2,111.2,42
20190901|2019-01-29 10:30,29,111.4,111.4,111.15,111.15,7
20190901|2019-01-29 11:00,29,111.2,111.45,111.2,111.35,165
20190901|2019-01-29 11:30,29,111.5,111.7,111.45,111.65,25
20190901|2019-01-29 12:00,29,111.65,111.85,111.6,111.8,206
20190901|2019-01-30 03:00,30,111.45,111.65,111.45,111.65,11
20190901|2019-01-30 03:30,30,111.55,111.55,111.55,111.55,1
20190901|2019-01-30 04:00,30,111.45,111.45,111.45,111.45,1
20190901|2019-01-30 04:30,30,111.5,111.5,111.5,111.5,1
20190901|2019-01-30 05:00,30,111.45,111.75,111.45,111.75,11
20190901|2019-01-30 05:30,30,111.8,111.8,111.8,111.8,9
20190901|2019-01-30 06:30,30,111.85,111.95,111.75,111.75,27
20190901|2019-01-30 07:00,30,111.35,111.35,111.25,111.25,16
20190901|2019-01-30 07:30,30,111.2,111.8,111.15,111.75,44
20190901|2019-01-30 08:00,30,111.6,111.95,111.6,111.7,32
20190901|2019-01-30 08:30,30,111.4,111.65,111.35,111.45,47
20190901|2019-01-30 09:00,30,111.5,111.5,111.35,111.5,66
20190901|2019-01-30 09:30,30,111.45,111.5,111.35,111.45,44
20190901|2019-01-30 10:00,30,111.45,111.45,110.95,111,68
20190901|2019-01-30 10:30,30,110.95,111.15,110.85,111,10
20190901|2019-01-30 11:00,30,110.9,111,110.8,110.95,64
20190901|2019-01-30 11:30,30,110.9,111.15,110.9,111,15
20190901|2019-01-30 12:00,30,110.85,110.85,110.8,110.8,6
20190901|2019-01-31 03:00,31,111.1,111.8,111.1,111.55,20
20190901|2019-01-31 03:30,31,111.4,111.5,111.4,111.5,15
20190901|2019-01-31 04:00,31,111.3,111.5,111.25,111.5,7
20190901|2019-01-31 04:30,31,111.45,111.45,111.45,111.45,8
20190901|2019-01-31 05:00,31,111.7,111.85,111.7,111.75,92
20190901|2019-01-31 05:30,31,111.85,113.25,111.8,112.85,187
20190901|2019-01-31 06:00,31,112.6,112.65,112.45,112.65,31
20190901|2019-01-31 06:30,31,112.5,112.65,112.25,112.3,56
20190901|2019-01-31 07:00,31,112.45,113.1,112.45,113.1,87
20190901|2019-01-31 07:30,31,113.3,113.7,113,113.25,176
20190901|2019-01-31 08:00,31,113.4,113.5,113.15,113.5,48
20190901|2019-01-31 08:30,31,113.5,113.6,113.2,113.3,185
20190901|2019-01-31 09:00,31,113.45,114.4,113.45,114.35,38
20190901|2019-01-31 09:30,31,114.5,114.65,114.2,114.4,61
20190901|2019-01-31 10:00,31,114.4,114.6,114.1,114.45,20
20190901|2019-01-31 10:30,31,114.45,114.8,114.35,114.65,213
20190901|2019-01-31 11:00,31,114.65,114.8,114.3,114.4,178
20190901|2019-01-31 11:30,31,114.3,114.8,114.3,114.8,140
20190901|2019-01-31 12:00,31,114.8,114.95,114.45,114.7,335
20190901|2019-02-01 03:00,1,114.75,114.95,114.7,114.7,29
20190901|2019-02-01 03:30,1,114.6,114.6,114.45,114.5,22
20190901|2019-02-01 04:00,1,114.75,114.75,114.75,114.75,6
20190901|2019-02-01 04:30,1,114.95,115.45,114.95,115.2,50
20190901|2019-02-01 05:00,1,115.35,115.65,115.35,115.55,46
20190901|2019-02-01 05:30,1,115.45,115.45,114.85,114.85,26
20190901|2019-02-01 06:00,1,115,115.15,114.8,114.8,37
20190901|2019-02-01 06:30,1,114.85,114.85,114.1,114.1,42
20190901|2019-02-01 07:00,1,114.15,114.8,114.15,114.55,94
20190901|2019-02-01 07:30,1,114.65,114.85,113.8,113.8,138
20190901|2019-02-01 08:00,1,113.75,113.95,112.9,112.9,167
20190901|2019-02-01 08:30,1,113.05,113.4,113.05,113.25,113
20190901|2019-02-01 09:00,1,113.15,113.3,113.05,113.1,148
20190901|2019-02-01 09:30,1,113.05,113.9,113.05,113.75,63
20190901|2019-02-01 10:00,1,113.85,113.9,113.6,113.8,81
20190901|2019-02-01 10:30,1,113.85,113.95,113.35,113.45,33
20190901|2019-02-01 11:00,1,113.25,113.4,112.2,112.3,368
20190901|2019-02-01 11:30,1,112.4,112.55,112.25,112.35,89
20190901|2019-02-01 12:00,1,112.45,112.45,112.15,112.4,74
20190901|2019-02-04 03:00,4,112.65,112.65,112.45,112.55,21
20190901|2019-02-04 03:30,4,112.65,112.65,112.3,112.3,8
20190901|2019-02-04 04:30,4,112.8,112.8,112.8,112.8,1
20190901|2019-02-04 05:00,4,112.7,112.7,112.4,112.4,6
20190901|2019-02-04 05:30,4,112.3,112.4,112.3,112.3,51
20190901|2019-02-04 06:00,4,112.15,112.2,112.05,112.05,49
20190901|2019-02-04 06:30,4,112.25,112.45,112.25,112.35,7
20190901|2019-02-04 07:00,4,112.4,112.4,111.75,112.05,42
20190901|2019-02-04 07:30,4,111.8,113.1,111.8,113,31
20190901|2019-02-04 08:00,4,113.05,113.95,112.9,113.95,106
20190901|2019-02-04 08:30,4,113.85,114.3,113.7,113.7,94
20190901|2019-02-04 09:00,4,113.7,113.95,113.3,113.9,91
20190901|2019-02-04 09:30,4,114,114.6,114,114.2,54
20190901|2019-02-04 10:00,4,114.2,114.3,113.9,114,36
20190901|2019-02-04 10:30,4,114.1,114.2,113.65,113.9,37
20190901|2019-02-04 11:00,4,113.9,114.2,113.65,114,376
20190901|2019-02-04 11:30,4,114.1,114.4,114,114.4,226
20190901|2019-02-04 12:00,4,114.3,114.5,114.2,114.45,49
20190901|2019-02-05 03:00,5,114.4,114.5,114.3,114.5,30
20190901|2019-02-05 03:30,5,114.45,114.5,114.2,114.5,42
20190901|2019-02-05 04:00,5,114.6,114.6,114.3,114.3,10
20190901|2019-02-05 04:30,5,114,114,114,114,8
20190901|2019-02-05 05:00,5,114.1,114.25,114.1,114.25,3
20190901|2019-02-05 05:30,5,113.9,113.9,113.9,113.9,7
20190901|2019-02-05 06:00,5,113.8,113.95,113.8,113.95,6
20190901|2019-02-05 06:30,5,114.1,114.3,114,114.2,159
20190901|2019-02-05 07:00,5,114.3,114.4,113.75,113.75,20
20190901|2019-02-05 07:30,5,113.65,114.05,113.6,114.05,21
20190901|2019-02-05 08:00,5,113.75,113.75,112.8,112.8,86
20190901|2019-02-05 08:30,5,112.8,113.2,112.7,113.2,92
20190901|2019-02-05 09:00,5,113.15,113.35,113,113.35,39
20190901|2019-02-05 09:30,5,113.4,113.7,113.4,113.65,109
20190901|2019-02-05 10:00,5,113.6,113.6,113.25,113.45,15
20190901|2019-02-05 10:30,5,113.35,113.35,112.95,112.95,10
20190901|2019-02-05 11:00,5,112.95,113.25,112.95,113.25,72
20190901|2019-02-05 11:30,5,113.2,113.45,113.15,113.4,74
20190901|2019-02-05 12:00,5,113.2,113.3,113,113.05,58
20190901|2019-02-06 03:00,6,113.25,113.25,113.2,113.25,85
20190901|2019-02-06 03:30,6,113.15,113.45,113.1,113.45,44
20190901|2019-02-06 04:00,6,113.4,113.45,113.15,113.2,31
20190901|2019-02-06 04:30,6,113.25,113.4,113.25,113.4,5
20190901|2019-02-06 05:00,6,113.4,113.4,113.05,113.25,28
20190901|2019-02-06 05:30,6,113.2,113.2,113.05,113.15,14
20190901|2019-02-06 06:30,6,113.1,113.15,113,113,7
20190901|2019-02-06 07:00,6,113.05,113.45,112.95,113,84
20190901|2019-02-06 07:30,6,112.95,113.35,112.8,113,94
20190901|2019-02-06 08:00,6,112.9,113.35,112.9,113.35,29
20190901|2019-02-06 08:30,6,113.35,113.4,113.15,113.15,37
20190901|2019-02-06 09:00,6,113.05,113.35,113,113.25,92
20190901|2019-02-06 09:30,6,113.25,114.05,113.25,114.05,211
20190901|2019-02-06 10:00,6,114,114.05,113.6,113.7,47
20190901|2019-02-06 10:30,6,113.6,113.65,113.45,113.45,57
20190901|2019-02-06 11:00,6,113.5,113.9,113.5,113.7,46
20190901|2019-02-06 11:30,6,113.55,113.65,113.55,113.55,43
20190901|2019-02-06 12:00,6,113.5,113.55,113.4,113.5,39
20190901|2019-02-07 03:00,7,113.35,113.55,113.35,113.4,20
20190901|2019-02-07 03:30,7,113.3,113.35,113.3,113.35,2
20190901|2019-02-07 04:00,7,113.35,113.4,113.1,113.1,10
20190901|2019-02-07 04:30,7,113.15,113.2,113.15,113.2,5
20190901|2019-02-07 05:00,7,113.25,113.25,112.95,113.15,35
20190901|2019-02-07 05:30,7,113.2,113.2,112.95,112.95,21
20190901|2019-02-07 06:00,7,113.05,113.05,112.95,112.95,17
20190901|2019-02-07 06:30,7,112.85,112.85,112.5,112.55,33
20190901|2019-02-07 07:00,7,112.55,112.7,112.45,112.5,28
20190901|2019-02-07 07:30,7,112.45,112.8,112.35,112.8,53
20190901|2019-02-07 08:00,7,112.65,112.8,112.55,112.65,62
20190901|2019-02-07 08:30,7,112.6,112.6,111.85,112.4,153
20190901|2019-02-07 09:00,7,112.55,113.35,112.55,113,135
20190901|2019-02-07 09:30,7,113.05,113.05,112.75,112.75,19
20190901|2019-02-07 10:00,7,112.75,112.95,112.75,112.95,27
20190901|2019-02-07 10:30,7,112.65,112.8,112.6,112.6,43
20190901|2019-02-07 11:00,7,112.6,112.8,112.45,112.65,96
20190901|2019-02-07 11:30,7,112.55,112.7,112.55,112.7,17
20190901|2019-02-07 12:00,7,112.55,112.65,112.4,112.4,45
20190901|2019-02-08 03:00,8,112.5,112.5,112.25,112.25,18
20190901|2019-02-08 03:30,8,112.2,112.2,112.2,112.2,1
20190901|2019-02-08 04:00,8,112.25,112.25,112.2,112.2,13
20190901|2019-02-08 04:30,8,112.25,112.25,112.25,112.25,1
20190901|2019-02-08 05:00,8,112.4,112.55,112.4,112.4,19
20190901|2019-02-08 05:30,8,112.35,112.35,112.25,112.25,20
20190901|2019-02-08 06:00,8,112.3,112.3,112.2,112.3,12
20190901|2019-02-08 06:30,8,112.2,112.4,112.15,112.4,19
20190901|2019-02-08 07:00,8,112.35,112.8,112.35,112.8,27
20190901|2019-02-08 07:30,8,112.95,113,112.75,112.75,85
20190901|2019-02-08 08:00,8,112.9,112.9,112.5,112.5,32
20190901|2019-02-08 08:30,8,112.15,112.2,111.8,112,101
20190901|2019-02-08 09:00,8,111.8,112.2,111.8,111.8,52
20190901|2019-02-08 09:30,8,111.85,112.05,111.8,111.95,76
20190901|2019-02-08 10:00,8,111.85,111.9,111.25,111.25,170
20190901|2019-02-08 10:30,8,111.25,111.3,110.8,110.8,164
20190901|2019-02-08 11:00,8,110.9,111.1,110.9,110.95,315
20190901|2019-02-08 11:30,8,110.85,110.9,110.6,110.7,132
20190901|2019-02-08 12:00,8,110.75,110.9,110.7,110.8,252
20190901|2019-02-11 03:00,11,110.95,111,110.6,110.8,59
20190901|2019-02-11 03:30,11,110.85,110.85,110.85,110.85,3
20190901|2019-02-11 04:30,11,110.75,110.9,110.75,110.85,49
20190901|2019-02-11 05:00,11,110.75,110.9,110.75,110.9,20
20190901|2019-02-11 05:30,11,110.95,111.15,110.9,111.1,27
20190901|2019-02-11 06:00,11,111.05,111.05,110.8,110.8,48
20190901|2019-02-11 06:30,11,110.9,110.9,110.6,110.75,74
20190901|2019-02-11 07:00,11,110.65,110.65,109.7,109.7,401
20190901|2019-02-11 07:30,11,109.7,110.3,109.3,110.3,230
20190901|2019-02-11 08:00,11,110.2,110.35,109.75,109.75,96
20190901|2019-02-11 08:30,11,109.7,110.3,109.65,110.05,205
20190901|2019-02-11 09:00,11,110,110,109,109.1,158
20190901|2019-02-11 09:30,11,109,109,108.45,108.45,261
20190901|2019-02-11 10:00,11,108.4,108.85,108.4,108.7,197
20190901|2019-02-11 10:30,11,108.7,108.85,108.5,108.7,73
20190901|2019-02-11 11:00,11,108.95,109,108.7,108.8,97
20190901|2019-02-11 11:30,11,108.85,109.1,108.8,108.9,79
20190901|2019-02-11 12:00,11,108.85,108.85,108.5,108.55,309
20190901|2019-02-12 03:00,12,108.75,109.05,108.7,109.05,89
20190901|2019-02-12 03:30,12,109.1,109.1,108.9,109.05,19
20190901|2019-02-12 04:00,12,108.9,109.1,108.85,108.9,35
20190901|2019-02-12 04:30,12,108.85,108.9,108.85,108.85,11
20190901|2019-02-12 05:00,12,109.05,109.05,108.95,108.95,7
20190901|2019-02-12 05:30,12,109.1,109.1,108.9,108.9,13
20190901|2019-02-12 06:00,12,108.95,109.2,108.9,109.1,67
20190901|2019-02-12 06:30,12,109.25,109.3,109.15,109.15,33
20190901|2019-02-12 07:00,12,109.1,109.5,109.1,109.3,91
20190901|2019-02-12 07:30,12,109.45,109.75,109.25,109.7,191
20190901|2019-02-12 08:00,12,109.6,109.85,109.45,109.45,376
20190901|2019-02-12 08:30,12,109.45,109.45,109,109.25,386
20190901|2019-02-12 09:00,12,109.2,109.25,108.9,109,175
20190901|2019-02-12 09:30,12,108.9,108.9,108.55,108.55,83
20190901|2019-02-12 10:00,12,108.6,108.8,108.5,108.75,122
20190901|2019-02-12 10:30,12,108.7,108.95,108.7,108.95,60
20190901|2019-02-12 11:00,12,108.9,109.15,108.9,109.05,58
20190901|2019-02-12 11:30,12,109.1,109.2,108.85,109.2,69
20190901|2019-02-12 12:00,12,109.15,109.15,109,109.05,24
20190901|2019-02-13 03:00,13,109.4,109.4,109.05,109.05,66
20190901|2019-02-13 03:30,13,108.95,109.15,108.7,109.1,44
20190901|2019-02-13 04:00,13,109.1,109.1,108.85,108.95,85
20190901|2019-02-13 04:30,13,108.9,108.95,108.9,108.95,20
20190901|2019-02-13 05:00,13,108.85,108.95,108.8,108.85,33
20190901|2019-02-13 05:30,13,108.65,108.75,108.65,108.75,3
20190901|2019-02-13 06:00,13,108.75,108.85,108.75,108.85,17
20190901|2019-02-13 06:30,13,108.85,108.95,108.6,108.6,35
20190901|2019-02-13 07:00,13,108.6,108.65,108.35,108.35,94
20190901|2019-02-13 07:30,13,108.45,108.45,108,108.3,140
20190901|2019-02-13 08:00,13,108.3,108.3,107.9,107.9,120
20190901|2019-02-13 08:30,13,108,108.05,107.9,107.95,44
20190901|2019-02-13 09:00,13,107.95,108.35,107.9,108,329
20190901|2019-02-13 09:30,13,108.05,108.35,107.85,107.85,344
20190901|2019-02-13 10:00,13,107.85,107.95,107.65,107.75,118
20190901|2019-02-13 10:30,13,107.7,107.75,107.45,107.55,182
20190901|2019-02-13 11:00,13,107.55,107.8,107.55,107.65,99
20190901|2019-02-13 11:30,13,107.7,107.7,107.45,107.5,29
20190901|2019-02-13 12:00,13,107.5,107.65,107.5,107.6,61
20190901|2019-02-14 03:00,14,107.5,107.8,107.5,107.65,72
20190901|2019-02-14 03:30,14,107.75,107.85,107.75,107.8,26
20190901|2019-02-14 04:00,14,107.85,107.9,107.8,107.85,47
20190901|2019-02-14 04:30,14,107.7,107.75,107.65,107.65,6
20190901|2019-02-14 05:00,14,107.7,107.9,107.7,107.8,52
20190901|2019-02-14 05:30,14,107.85,107.85,107.8,107.8,11
20190901|2019-02-14 06:00,14,107.7,107.7,107.55,107.55,40
20190901|2019-02-14 06:30,14,107.55,107.55,107.3,107.3,234
20190901|2019-02-14 07:00,14,107.3,107.3,106.65,106.7,228
20190901|2019-02-14 07:30,14,106.75,106.85,106.5,106.5,165
20190901|2019-02-14 08:00,14,106.65,106.85,106.55,106.55,98
20190901|2019-02-14 08:30,14,106.55,106.55,106.15,106.25,184
20190901|2019-02-14 09:00,14,106.25,106.35,106.15,106.15,104
20190901|2019-02-14 09:30,14,106.15,106.45,106.05,106.05,262
20190901|2019-02-14 10:00,14,106.1,106.2,106,106.1,88
20190901|2019-02-14 10:30,14,106.05,106.5,106,106.45,316
20190901|2019-02-14 11:00,14,106.5,106.95,106.5,106.8,312
20190901|2019-02-14 11:30,14,106.75,106.85,106.5,106.55,76
20190901|2019-02-14 12:00,14,106.6,106.65,106.25,106.25,109
20190901|2019-02-15 03:00,15,107,107,106.6,106.8,77
20190901|2019-02-15 03:30,15,106.85,107,106.85,107,64
20190901|2019-02-15 04:00,15,107,107.5,107,107.4,144
20190901|2019-02-15 04:30,15,107.45,107.65,107.45,107.65,16
20190901|2019-02-15 05:00,15,107.6,107.6,107.4,107.45,27
20190901|2019-02-15 05:30,15,107.35,107.45,107.35,107.45,40
20190901|2019-02-15 06:00,15,107.4,107.45,107.4,107.45,30
20190901|2019-02-15 06:30,15,107.35,107.4,107.1,107.15,54
20190901|2019-02-15 07:00,15,107.2,107.55,107.2,107.45,105
20190901|2019-02-15 07:30,15,107.7,107.75,107.25,107.3,39
20190901|2019-02-15 08:00,15,107.4,107.65,107.35,107.65,143
20190901|2019-02-15 08:30,15,107.75,107.75,106.65,107,108
20190901|2019-02-15 09:00,15,106.9,106.9,106.55,106.85,59
20190901|2019-02-15 09:30,15,106.75,106.9,106.5,106.75,152
20190901|2019-02-15 10:00,15,106.75,107.15,106.7,107.15,47
20190901|2019-02-15 10:30,15,107.1,107.25,107,107.1,29
20190901|2019-02-15 11:00,15,107.1,107.1,106.9,106.9,76
20190901|2019-02-15 11:30,15,106.75,106.75,106.6,106.7,16
20190901|2019-02-15 12:00,15,106.7,106.8,106.45,106.45,180
20190901|2019-02-19 03:00,19,107.1,107.1,106.65,107.1,97
20190901|2019-02-19 03:30,19,107.05,107.05,106.8,106.8,29
20190901|2019-02-19 04:00,19,106.75,106.75,106.6,106.6,21
20190901|2019-02-19 04:30,19,106.8,106.8,106.6,106.65,42
20190901|2019-02-19 05:00,19,106.65,106.7,106.55,106.55,12
20190901|2019-02-19 05:30,19,106.5,106.55,106.45,106.55,30
20190901|2019-02-19 06:00,19,106.45,106.55,106.4,106.45,20
20190901|2019-02-19 06:30,19,106.5,106.55,106.4,106.5,98
20190901|2019-02-19 07:00,19,106.55,106.9,106.55,106.75,118
20190901|2019-02-19 07:30,19,106.8,106.8,106.4,106.55,118
20190901|2019-02-19 08:00,19,106.55,106.55,106.1,106.25,80
20190901|2019-02-19 08:30,19,106.25,106.35,106.1,106.1,164
20190901|2019-02-19 09:00,19,106.1,106.5,106.05,106.4,343
20190901|2019-02-19 09:30,19,106.4,106.4,105.9,105.95,284
20190901|2019-02-19 10:00,19,106,106,105.6,105.6,185
20190901|2019-02-19 10:30,19,105.65,106.05,105.5,105.9,282
20190901|2019-02-19 11:00,19,105.95,106.55,105.8,106.55,213
20190901|2019-02-19 11:30,19,106.55,107,106.55,106.85,89
20190901|2019-02-19 12:00,19,106.75,106.95,106.75,106.75,78
20190901|2019-02-20 03:00,20,106.85,106.9,106.85,106.9,7
20190901|2019-02-20 03:30,20,106.75,106.8,106.45,106.45,19
20190901|2019-02-20 04:00,20,106.65,107.15,106.65,107.1,33
20190901|2019-02-20 04:30,20,106.85,107.05,106.85,107,17
20190901|2019-02-20 05:00,20,107,107,106.95,106.95,15
20190901|2019-02-20 05:30,20,106.95,106.95,106.85,106.85,30
20190901|2019-02-20 06:00,20,106.65,106.65,106.35,106.35,53
20190901|2019-02-20 06:30,20,106.3,106.6,106.3,106.5,15
20190901|2019-02-20 07:00,20,106.1,106.6,106.05,106.6,102
20190901|2019-02-20 07:30,20,106.3,106.3,105.8,105.85,89
20190901|2019-02-20 08:00,20,105.75,106.05,105.45,105.45,237
20190901|2019-02-20 08:30,20,105.5,105.8,105.4,105.75,155
20190901|2019-02-20 09:00,20,105.8,105.85,105.6,105.6,111
20190901|2019-02-20 09:30,20,105.55,106.2,105.4,106.2,204
20190901|2019-02-20 10:00,20,106.2,106.85,106.15,106.85,195
20190901|2019-02-20 10:30,20,106.8,107,106.55,106.85,95
20190901|2019-02-20 11:00,20,106.85,107.1,106.8,106.8,248
20190901|2019-02-20 11:30,20,106.9,107,106.7,106.9,54
20190901|2019-02-20 12:00,20,106.9,106.9,106.6,106.6,61
20190901|2019-02-21 03:00,21,106.35,106.55,106.35,106.55,18
20190901|2019-02-21 03:30,21,106.25,106.3,106.25,106.3,5
20190901|2019-02-21 04:00,21,106.3,106.3,106.3,106.3,1
20190901|2019-02-21 04:30,21,106.05,106.15,105.9,106.15,23
20190901|2019-02-21 05:00,21,106.2,106.25,106.1,106.15,18
20190901|2019-02-21 05:30,21,106.25,106.35,106.25,106.3,5
20190901|2019-02-21 06:00,21,106.35,106.35,106.05,106.15,23
20190901|2019-02-21 06:30,21,106.05,106.15,106,106.15,92
20190901|2019-02-21 07:00,21,106,106,105.6,105.6,79
20190901|2019-02-21 07:30,21,105.65,105.8,105.35,105.45,68
20190901|2019-02-21 08:00,21,105.4,105.7,105.35,105.55,38
20190901|2019-02-21 08:30,21,105.6,105.9,105.45,105.7,119
20190901|2019-02-21 09:00,21,105.7,105.7,105.35,105.4,118
20190901|2019-02-21 09:30,21,105.4,105.9,105.35,105.9,76
20190901|2019-02-21 10:00,21,105.75,105.75,105.45,105.5,126
20190901|2019-02-21 10:30,21,105.5,105.5,105.05,105.15,209
20190901|2019-02-21 11:00,21,105.2,105.2,104.8,104.85,242
20190901|2019-02-21 11:30,21,104.85,104.85,104.5,104.6,126
20190901|2019-02-21 12:00,21,104.6,104.85,104.5,104.75,251
20190901|2019-02-22 03:00,22,105,105.25,105,105.2,59
20190901|2019-02-22 03:30,22,105.2,105.25,105.1,105.2,22
20190901|2019-02-22 04:00,22,105.15,105.15,105.05,105.1,6
20190901|2019-02-22 04:30,22,105.3,105.35,105.3,105.35,5
20190901|2019-02-22 05:00,22,105.5,105.5,105.4,105.5,15
20190901|2019-02-22 05:30,22,105.65,105.65,105.65,105.65,16
20190901|2019-02-22 06:00,22,105.65,105.65,105.2,105.35,110
20190901|2019-02-22 06:30,22,105.35,105.4,105.15,105.4,145
20190901|2019-02-22 07:00,22,105.3,105.65,104.9,105.6,148
20190901|2019-02-22 07:30,22,105.55,105.6,105.3,105.35,56
20190901|2019-02-22 08:00,22,105.25,105.45,105.15,105.45,28
20190901|2019-02-22 08:30,22,105.55,105.6,105.35,105.35,129
20190901|2019-02-22 09:00,22,105.3,105.3,104.9,105.15,58
20190901|2019-02-22 09:30,22,105.05,105.25,105,105.1,92
20190901|2019-02-22 10:00,22,105.05,105.05,104.85,105,37
20190901|2019-02-22 10:30,22,105,105,104.85,104.85,38
20190901|2019-02-22 11:00,22,104.95,105.45,104.95,105.35,37
20190901|2019-02-22 11:30,22,105.3,105.4,105.3,105.35,83
20190901|2019-02-22 12:00,22,105.3,105.35,105.2,105.35,118
20190901|2019-02-25 03:00,25,105.6,105.6,105.15,105.25,43
20190901|2019-02-25 03:30,25,105.3,105.35,105.15,105.25,27
20190901|2019-02-25 04:00,25,105.2,105.2,105.15,105.2,10
20190901|2019-02-25 04:30,25,105.25,105.45,105.25,105.45,67
20190901|2019-02-25 05:00,25,105.4,105.4,105.35,105.35,8
20190901|2019-02-25 05:30,25,105.55,105.55,105.5,105.5,12
20190901|2019-02-25 06:00,25,105.7,105.7,105.45,105.45,12
20190901|2019-02-25 07:00,25,105.35,105.35,104.8,104.9,61
20190901|2019-02-25 07:30,25,104.8,105.5,104.8,105.5,43
20190901|2019-02-25 08:00,25,105.7,105.9,105.5,105.7,138
20190901|2019-02-25 08:30,25,105.75,105.8,105.45,105.8,239
20190901|2019-02-25 09:00,25,105.65,105.75,105.5,105.65,45
20190901|2019-02-25 09:30,25,105.5,105.55,105.25,105.25,46
20190901|2019-02-25 10:00,25,105.35,105.5,105.25,105.5,29
20190901|2019-02-25 10:30,25,105.65,105.65,105.3,105.55,56
20190901|2019-02-25 11:00,25,105.4,105.4,105.15,105.15,65
20190901|2019-02-25 11:30,25,105.15,105.25,105.1,105.1,51
20190901|2019-02-25 12:00,25,105.1,105.1,104.85,104.85,66
20190901|2019-02-26 03:00,26,105,105,104.85,104.85,28
20190901|2019-02-26 03:30,26,104.9,104.9,104.9,104.9,3
20190901|2019-02-26 04:00,26,104.95,104.95,104.95,104.95,1
20190901|2019-02-26 04:30,26,105,105.05,104.9,104.95,73
20190901|2019-02-26 05:00,26,104.8,104.8,104.8,104.8,14
20190901|2019-02-26 05:30,26,104.8,104.95,104.8,104.9,21
20190901|2019-02-26 06:00,26,104.95,104.95,104.65,104.65,28
20190901|2019-02-26 06:30,26,104.6,104.65,104.35,104.35,160
20190901|2019-02-26 07:00,26,104.35,104.35,103.8,104.05,419
20190901|2019-02-26 07:30,26,104,104.05,103.75,103.75,95
20190901|2019-02-26 08:00,26,103.9,104.3,103.75,104.25,78
20190901|2019-02-26 08:30,26,104.4,104.4,103.9,104.15,118
20190901|2019-02-26 09:00,26,104.1,104.1,103.05,103.25,168
20190901|2019-02-26 09:30,26,103.15,103.35,102.9,103.3,303
20190901|2019-02-26 10:00,26,103.35,103.45,103,103,193
20190901|2019-02-26 10:30,26,102.95,103,102.5,102.5,195
20190901|2019-02-26 11:00,26,102.5,102.55,102.35,102.35,44
20190901|2019-02-26 11:30,26,102.45,102.45,102.1,102.15,261
20190901|2019-02-26 12:00,26,102.15,102.45,102,102.35,93
20190901|2019-02-27 03:00,27,102.65,102.8,102.4,102.55,46
20190901|2019-02-27 03:30,27,102.45,102.6,102.45,102.6,10
20190901|2019-02-27 04:00,27,102.55,102.75,102.45,102.6,47
20190901|2019-02-27 04:30,27,102.65,102.75,102.6,102.65,23
20190901|2019-02-27 05:00,27,102.7,102.9,102.7,102.85,14
20190901|2019-02-27 05:30,27,102.9,103.55,102.9,103.55,103
20190901|2019-02-27 06:00,27,103.45,103.45,103.3,103.3,23
20190901|2019-02-27 06:30,27,103.35,103.65,103.35,103.65,29
20190901|2019-02-27 07:00,27,103.2,104.05,103.2,104.05,104
20190901|2019-02-27 07:30,27,104.2,104.4,103.85,103.9,130
20190901|2019-02-27 08:00,27,103.9,103.9,103.6,103.75,148
20190901|2019-02-27 08:30,27,103.8,104,103.55,103.65,108
20190901|2019-02-27 09:00,27,103.45,104.05,103.45,103.75,102
20190901|2019-02-27 09:30,27,103.95,104.2,103.9,103.95,101
20190901|2019-02-27 10:00,27,104,104.1,103.75,104.05,51
20190901|2019-02-27 10:30,27,103.95,104.45,103.95,104.45,32
20190901|2019-02-27 11:00,27,104.5,104.6,104.35,104.6,111
20190901|2019-02-27 11:30,27,104.55,104.9,104.5,104.85,68
20190901|2019-02-27 12:00,27,104.85,104.95,104.8,104.85,98
20190901|2019-02-28 03:00,28,104.9,105.15,104.8,104.9,35
20190901|2019-02-28 03:30,28,104.9,104.9,104.55,104.8,93
20190901|2019-02-28 04:00,28,104.8,105.05,104.8,105.05,6
20190901|2019-02-28 04:30,28,105,105.1,104.8,104.8,36
20190901|2019-02-28 05:00,28,104.85,105,104.85,105,5
20190901|2019-02-28 05:30,28,104.95,104.95,104.7,104.7,8
20190901|2019-02-28 06:00,28,104.55,104.6,104.4,104.6,23
20190901|2019-02-28 06:30,28,104.5,104.5,103.95,104.1,143
20190901|2019-02-28 07:00,28,103.95,104.6,103.9,104.5,113
20190901|2019-02-28 07:30,28,104.35,104.6,103.9,104.6,88
20190901|2019-02-28 08:00,28,104.4,104.55,104.3,104.5,33
20190901|2019-02-28 08:30,28,104.35,104.4,104.05,104.4,120
20190901|2019-02-28 09:00,28,104.2,104.2,103.1,103.1,127
20190901|2019-02-28 09:30,28,103,103.5,103,103.3,69
20190901|2019-02-28 10:00,28,103.45,103.85,103.35,103.85,36
20190901|2019-02-28 10:30,28,103.75,103.9,103.6,103.9,20
20190901|2019-02-28 11:00,28,103.95,104.15,103.75,103.75,44
20190901|2019-02-28 11:30,28,103.9,104.05,103.8,104.05,46
20190901|2019-02-28 12:00,28,103.95,103.95,103.6,103.7,40
20190901|2019-03-01 03:00,1,103.9,104.4,103.9,104.15,143
20190901|2019-03-01 03:30,1,104.45,104.45,104.45,104.45,3
20190901|2019-03-01 04:00,1,104.3,104.3,104.25,104.25,17
20190901|2019-03-01 04:30,1,104.3,104.55,104.3,104.5,20
20190901|2019-03-01 05:00,1,104.45,104.65,104.25,104.65,17
20190901|2019-03-01 05:30,1,104.45,104.6,104.45,104.6,13
20190901|2019-03-01 06:00,1,104.35,104.35,104.35,104.35,1
20190901|2019-03-01 06:30,1,104.4,104.6,104.2,104.2,205
20190901|2019-03-01 07:00,1,104.2,104.4,103.65,103.85,140
20190901|2019-03-01 07:30,1,103.7,103.95,103.5,103.65,79
20190901|2019-03-01 08:00,1,103.8,103.8,103.5,103.75,116
20190901|2019-03-01 08:30,1,103.8,103.95,103.65,103.65,34
20190901|2019-03-01 09:00,1,103.7,103.7,103.5,103.7,98
20190901|2019-03-01 09:30,1,103.6,104.15,103.55,104.15,76
20190901|2019-03-01 10:00,1,103.8,104.5,103.8,104.3,213
20190901|2019-03-01 10:30,1,104.2,104.5,104.05,104.45,153
20190901|2019-03-01 11:00,1,104.45,105.7,104.25,105.5,340
20190901|2019-03-01 11:30,1,105.55,106.05,105.4,105.85,177
20190901|2019-03-01 12:00,1,106,106,105.5,105.5,93
20190901|2019-03-04 03:00,4,106.1,106.2,105.85,105.9,48
20190901|2019-03-04 03:30,4,105.75,105.75,105.55,105.55,10
20190901|2019-03-04 04:00,4,105.3,105.35,105.3,105.35,12
20190901|2019-03-04 04:30,4,105.4,105.45,105.35,105.35,7
20190901|2019-03-04 05:00,4,105.15,105.35,105.15,105.35,13
20190901|2019-03-04 05:30,4,105.35,105.35,105.05,105.25,57
20190901|2019-03-04 06:00,4,105.2,105.45,105.05,105.45,8
20190901|2019-03-04 06:30,4,105.3,105.65,105.3,105.65,23
20190901|2019-03-04 07:00,4,105.4,105.5,105.25,105.45,131
20190901|2019-03-04 07:30,4,105.4,105.4,104.45,104.45,78
20190901|2019-03-04 08:00,4,104.3,104.55,104.05,104.2,158
20190901|2019-03-04 08:30,4,104.2,104.45,104.15,104.45,83
20190901|2019-03-04 09:00,4,104.4,104.75,104.25,104.65,141
20190901|2019-03-04 09:30,4,104.45,104.5,104.15,104.15,194
20190901|2019-03-04 10:00,4,104.15,104.15,103,103.2,372
20190901|2019-03-04 10:30,4,103.2,103.2,102.8,102.85,128
20190901|2019-03-04 11:00,4,103,103.15,102.6,102.65,259
20190901|2019-03-04 11:30,4,102.7,102.7,102.45,102.5,142
20190901|2019-03-04 12:00,4,102.6,102.7,102.45,102.55,48
20190901|2019-03-05 03:00,5,102.8,102.8,102.5,102.6,70
20190901|2019-03-05 03:30,5,102.8,102.8,102.8,102.8,18
20190901|2019-03-05 04:00,5,102.8,102.95,102.7,102.85,60
20190901|2019-03-05 04:30,5,102.85,102.85,102.85,102.85,2
20190901|2019-03-05 05:00,5,102.95,102.95,102.75,102.95,20
20190901|2019-03-05 05:30,5,102.95,103.15,102.95,103.15,3
20190901|2019-03-05 06:00,5,103.35,103.4,103.25,103.4,29
20190901|2019-03-05 06:30,5,103.3,103.3,103,103.15,11
20190901|2019-03-05 07:00,5,102.7,103.1,102.5,103.1,51
20190901|2019-03-05 07:30,5,103.5,104.5,103.35,104.3,82
20190901|2019-03-05 08:00,5,104.35,104.55,104.15,104.5,32
20190901|2019-03-05 08:30,5,104.65,104.9,104.65,104.9,93
20190901|2019-03-05 09:00,5,104.85,105.1,104.55,105,202
20190901|2019-03-05 09:30,5,105,105.45,105,105.1,53
20190901|2019-03-05 10:00,5,105.15,105.15,104.7,104.85,28
20190901|2019-03-05 10:30,5,104.95,105.05,104.45,104.6,71
20190901|2019-03-05 11:00,5,104.7,105,104.5,104.85,65
20190901|2019-03-05 11:30,5,104.85,105.15,104.85,105.1,49
20190901|2019-03-05 12:00,5,105.1,105.1,104.85,104.95,32
20190901|2019-03-06 03:00,6,105.25,105.35,105.05,105.05,22
20190901|2019-03-06 03:30,6,104.7,104.75,104.5,104.5,5
20190901|2019-03-06 04:00,6,104.45,104.45,104.3,104.3,3
20190901|2019-03-06 04:30,6,104.3,104.3,104.25,104.25,37
20190901|2019-03-06 05:00,6,104.3,104.3,104.3,104.3,1
20190901|2019-03-06 06:00,6,104.15,104.15,104.1,104.1,5
20190901|2019-03-06 06:30,6,104.15,104.2,103.75,103.85,34
20190901|2019-03-06 07:00,6,103.9,104.2,103.8,104.15,73
20190901|2019-03-06 07:30,6,103.9,105.05,103.85,104.95,127
20190901|2019-03-06 08:00,6,104.85,104.9,104.6,104.6,5
20190901|2019-03-06 08:30,6,104.6,104.6,104.15,104.3,159
20190901|2019-03-06 09:00,6,104.2,104.3,104.15,104.15,133
20190901|2019-03-06 09:30,6,104.35,104.7,104.2,104.2,133
20190901|2019-03-06 10:00,6,104.3,104.75,104.1,104.75,125
20190901|2019-03-06 10:30,6,104.7,104.85,104.4,104.4,196
20190901|2019-03-06 11:00,6,104.4,104.4,103.9,104,138
20190901|2019-03-06 11:30,6,103.9,103.95,103.7,103.7,46
20190901|2019-03-06 12:00,6,103.8,103.9,103.65,103.7,25
20190901|2019-03-07 03:00,7,104,104,103.8,103.95,24
20190901|2019-03-07 03:30,7,103.95,104.15,103.95,104.15,4
20190901|2019-03-07 04:00,7,104.2,104.35,104.2,104.35,16
20190901|2019-03-07 04:30,7,104.25,104.4,104.25,104.4,3
20190901|2019-03-07 05:00,7,104.35,104.35,104.35,104.35,1
20190901|2019-03-07 05:30,7,104.55,104.6,104.2,104.2,25
20190901|2019-03-07 06:00,7,104.15,104.2,104.05,104.2,21
20190901|2019-03-07 06:30,7,104.2,104.25,104.15,104.25,10
20190901|2019-03-07 07:00,7,104.2,104.55,104.15,104.55,268
20190901|2019-03-07 07:30,7,104.5,104.5,104.1,104.15,216
20190901|2019-03-07 08:00,7,104,104.25,103.9,104,169
20190901|2019-03-07 08:30,7,104.05,104.05,103.45,103.5,124
20190901|2019-03-07 09:00,7,103.45,103.65,103.35,103.6,50
20190901|2019-03-07 09:30,7,103.4,103.45,103.2,103.2,55
20190901|2019-03-07 10:00,7,103.05,103.4,103.05,103.15,111
20190901|2019-03-07 10:30,7,103.05,103.05,102.35,102.4,212
20190901|2019-03-07 11:00,7,102.55,102.75,102.3,102.45,190
20190901|2019-03-07 11:30,7,102.4,102.55,102.3,102.55,20
20190901|2019-03-07 12:00,7,102.4,102.5,102.3,102.35,38
20190901|2019-03-08 03:00,8,102.55,102.85,102.55,102.85,30
20190901|2019-03-08 03:30,8,102.9,102.9,102.8,102.9,7
20190901|2019-03-08 04:00,8,102.85,102.85,102.6,102.6,33
20190901|2019-03-08 04:30,8,102.6,102.6,102.6,102.6,5
20190901|2019-03-08 05:00,8,102.5,102.5,102.3,102.3,167
20190901|2019-03-08 05:30,8,102.3,102.3,102.25,102.25,31
20190901|2019-03-08 06:00,8,102.2,102.4,102.2,102.4,5
20190901|2019-03-08 06:30,8,102.45,102.7,102.4,102.45,46
20190901|2019-03-08 07:00,8,102.35,102.85,102.35,102.75,26
20190901|2019-03-08 07:30,8,103,103.25,102.7,103,51
20190901|2019-03-08 08:00,8,103.2,103.4,103.05,103.25,77
20190901|2019-03-08 08:30,8,103.55,103.9,102.95,103.35,277
20190901|2019-03-08 09:00,8,103.25,103.6,103.15,103.6,87
20190901|2019-03-08 09:30,8,103.6,103.75,103.4,103.5,52
20190901|2019-03-08 10:00,8,103.6,103.65,103.6,103.6,30
20190901|2019-03-08 10:30,8,103.4,103.9,103.4,103.9,26
20190901|2019-03-08 11:00,8,103.85,104.05,103.65,103.85,116
20190901|2019-03-08 11:30,8,103.8,103.8,103.45,103.6,80
20190901|2019-03-08 12:00,8,103.55,103.6,103.4,103.5,41
20190901|2019-03-11 04:00,11,103.4,103.65,103.3,103.3,21
20190901|2019-03-11 04:30,11,103.25,103.45,103.25,103.35,8
20190901|2019-03-11 05:00,11,103.25,103.25,103.25,103.25,5
20190901|2019-03-11 05:30,11,103.15,103.2,103.15,103.2,2
20190901|2019-03-11 06:00,11,103,103.25,103,103.25,62
20190901|2019-03-11 06:30,11,103.15,103.15,102.9,103,69
20190901|2019-03-11 07:00,11,102.7,102.8,102.55,102.6,117
20190901|2019-03-11 07:30,11,102.65,102.7,102.6,102.7,30
20190901|2019-03-11 08:00,11,103,103.45,103,103.4,34
20190901|2019-03-11 08:30,11,103.35,103.35,103.1,103.2,39
20190901|2019-03-11 09:00,11,102.95,102.95,102.6,102.95,95
20190901|2019-03-11 09:30,11,102.9,103.1,102.75,102.9,42
20190901|2019-03-11 10:00,11,102.9,103.3,102.9,103.3,32
20190901|2019-03-11 10:30,11,103.35,103.4,103.15,103.15,22
20190901|2019-03-11 11:00,11,102.95,102.95,102.65,102.85,97
20190901|2019-03-11 11:30,11,102.9,102.9,102.85,102.85,27
20190901|2019-03-11 12:00,11,102.7,102.95,102.65,102.9,74
20190901|2019-03-12 04:00,12,102.9,102.95,102.7,102.9,53
20190901|2019-03-12 04:30,12,102.95,103.1,102.95,103.1,47
20190901|2019-03-12 05:00,12,103.05,103.1,103.05,103.1,57
20190901|2019-03-12 05:30,12,103.1,103.3,103.1,103.3,17
20190901|2019-03-12 06:00,12,103.15,103.2,103.15,103.2,16
20190901|2019-03-12 06:30,12,103.2,103.2,102.9,102.9,15
20190901|2019-03-12 07:00,12,102.95,103.25,102.95,103.25,8
20190901|2019-03-12 07:30,12,103.45,103.65,103.1,103.3,60
20190901|2019-03-12 08:00,12,103.35,103.35,102.45,102.45,74
20190901|2019-03-12 08:30,12,102.4,102.8,102.3,102.5,176
20190901|2019-03-12 09:00,12,102.5,102.8,102.45,102.7,37
20190901|2019-03-12 09:30,12,102.7,102.7,102.45,102.65,29
20190901|2019-03-12 10:00,12,102.6,102.75,102.6,102.65,50
20190901|2019-03-12 10:30,12,102.5,102.6,100.95,101.1,805
20190901|2019-03-12 11:00,12,101.15,101.3,100.35,100.75,459
20190901|2019-03-12 11:30,12,100.55,101.05,100.5,100.85,215
20190901|2019-03-12 12:00,12,100.95,101.65,100.95,101.5,851
20190901|2019-03-13 04:00,13,101.55,102.1,101.55,102,139
20190901|2019-03-13 04:30,13,101.95,101.95,101.9,101.9,11
20190901|2019-03-13 05:00,13,101.9,101.9,101.8,101.8,18
20190901|2019-03-13 05:30,13,101.85,101.85,101.6,101.7,11
20190901|2019-03-13 06:00,13,101.7,101.7,101.55,101.7,24
20190901|2019-03-13 06:30,13,101.65,101.65,101.15,101.15,32
20190901|2019-03-13 07:00,13,101.15,101.15,100.85,100.85,71
20190901|2019-03-13 07:30,13,100.95,101.05,100.9,101,59
20190901|2019-03-13 08:00,13,100.85,101.75,100.85,101.7,78
20190901|2019-03-13 08:30,13,101.7,102.1,101.7,102,225
20190901|2019-03-13 09:00,13,102,102.4,102,102.1,77
20190901|2019-03-13 09:30,13,102.15,102.25,101.75,102,60
20190901|2019-03-13 10:00,13,101.85,102.15,101.85,102.15,24
20190901|2019-03-13 10:30,13,102.15,102.85,102.15,102.75,62
20190901|2019-03-13 11:00,13,102.75,103.15,102.6,102.6,120
20190901|2019-03-13 11:30,13,102.75,103.05,102.65,103.05,86
20190901|2019-03-13 12:00,13,103.05,103.15,102.8,102.8,196
20190901|2019-03-14 04:00,14,103.35,103.35,102.75,102.8,61
20190901|2019-03-14 04:30,14,102.7,102.7,102.35,102.7,6
20190901|2019-03-14 05:00,14,102.7,102.75,102.55,102.6,23
20190901|2019-03-14 05:30,14,102.55,102.55,102.5,102.5,2
20190901|2019-03-14 06:00,14,102.4,102.4,102.25,102.4,24
20190901|2019-03-14 06:30,14,102.25,102.65,102.1,102.65,30
20190901|2019-03-14 07:00,14,102.25,102.85,102.25,102.55,78
20190901|2019-03-14 07:30,14,102.55,103,102.5,102.7,62
20190901|2019-03-14 08:00,14,102.75,103.65,102.55,103.2,82
20190901|2019-03-14 08:30,14,103.25,103.75,103.25,103.65,128
20190901|2019-03-14 09:00,14,103.75,103.95,103.4,103.95,98
20190901|2019-03-14 09:30,14,103.7,103.7,103.45,103.55,34
20190901|2019-03-14 10:00,14,103.25,103.4,102.95,103.05,230
20190901|2019-03-14 10:30,14,103,103.55,102.95,103.45,245
20190901|2019-03-14 11:00,14,103.5,103.55,102.95,103.1,78
20190901|2019-03-14 11:30,14,103.05,103.15,102.5,102.55,83
20190901|2019-03-14 12:00,14,102.5,102.55,102.25,102.4,248
20190901|2019-03-15 04:00,15,102.55,102.75,102.4,102.6,86
20190901|2019-03-15 04:30,15,102.8,102.8,102.8,102.8,1
20190901|2019-03-15 05:30,15,102.25,102.25,102.15,102.15,24
20190901|2019-03-15 06:00,15,102.3,102.4,102.3,102.3,10
20190901|2019-03-15 06:30,15,102.3,102.75,102.3,102.4,38
20190901|2019-03-15 07:00,15,102.35,102.4,101.95,102.3,79
20190901|2019-03-15 07:30,15,102.25,102.4,102.05,102.1,74
20190901|2019-03-15 08:00,15,102.15,102.95,102.15,102.95,39
20190901|2019-03-15 08:30,15,102.85,102.85,102.65,102.85,46
20190901|2019-03-15 09:00,15,103,103.1,102.7,102.8,56
20190901|2019-03-15 09:30,15,102.8,103.1,102.65,103.1,152
20190901|2019-03-15 10:00,15,102.95,102.95,102.6,102.65,48
20190901|2019-03-15 10:30,15,102.7,103,102.7,102.75,27
20190901|2019-03-15 11:00,15,102.8,103,102.75,102.9,83
20190901|2019-03-15 11:30,15,102.9,102.95,102.65,102.65,226
20190901|2019-03-15 12:00,15,102.75,103.15,102.65,103,213
20190901|2019-03-18 04:00,18,102.55,102.65,102.35,102.5,148
20190901|2019-03-18 04:30,18,102.45,102.9,102.45,102.9,59
20190901|2019-03-18 05:00,18,102.85,102.85,102.55,102.75,100
20190901|2019-03-18 05:30,18,102.65,102.65,102.45,102.45,27
20190901|2019-03-18 06:00,18,102.6,102.6,102.6,102.6,1
20190901|2019-03-18 06:30,18,102.65,102.65,102.55,102.55,26
20190901|2019-03-18 07:00,18,102.6,103.15,102.6,103.1,35
20190901|2019-03-18 07:30,18,103.05,103.05,102.25,102.25,101
20190901|2019-03-18 08:00,18,102.1,102.15,101.85,101.85,64
20190901|2019-03-18 08:30,18,101.95,102,101.65,102,73
20190901|2019-03-18 09:00,18,102.05,102.2,101.95,102.2,25
20190901|2019-03-18 09:30,18,102.05,102.25,101.8,102.05,28
20190901|2019-03-18 10:00,18,102.05,102.1,101.85,101.9,145
20190901|2019-03-18 10:30,18,101.85,102.15,101.85,102.15,84
20190901|2019-03-18 11:00,18,102.1,102.6,102.1,102.6,34
20190901|2019-03-18 11:30,18,102.55,102.95,102.55,102.75,58
20190901|2019-03-18 12:00,18,102.65,102.65,102.15,102.2,73
20190901|2019-03-19 04:00,19,102.3,102.55,102.3,102.45,21
20190901|2019-03-19 04:30,19,102.3,102.6,102.3,102.6,6
20190901|2019-03-19 05:30,19,102.5,102.5,102.4,102.4,3
20190901|2019-03-19 06:00,19,102.55,102.65,102.5,102.65,8
20190901|2019-03-19 06:30,19,102.7,102.7,102.6,102.7,58
20190901|2019-03-19 07:00,19,102.75,102.85,102.5,102.85,46
20190901|2019-03-19 07:30,19,102.55,102.6,101.9,102.5,58
20190901|2019-03-19 08:00,19,102.4,102.6,102.35,102.6,18
20190901|2019-03-19 08:30,19,102.65,103.05,102.65,102.85,60
20190901|2019-03-19 09:00,19,102.95,103,102.5,102.5,26
20190901|2019-03-19 09:30,19,102.45,102.45,102.1,102.2,34
20190901|2019-03-19 10:00,19,102.25,102.25,102.05,102.15,65
20190901|2019-03-19 10:30,19,102.35,102.45,102.25,102.35,10
20190901|2019-03-19 11:00,19,102.35,102.55,102.2,102.55,21
20190901|2019-03-19 11:30,19,102.3,102.35,102,102.1,55
20190901|2019-03-19 12:00,19,102.2,102.25,102.05,102.1,205
20190901|2019-03-20 04:00,20,102.3,102.3,102.1,102.15,8
20190901|2019-03-20 04:30,20,102.05,102.2,102.05,102.2,21
20190901|2019-03-20 05:00,20,102.2,102.25,102.2,102.2,39
20190901|2019-03-20 05:30,20,102.25,102.25,102.1,102.1,6
20190901|2019-03-20 06:00,20,101.95,101.95,101.5,101.65,104
20190901|2019-03-20 06:30,20,101.7,101.75,101.35,101.65,64
20190901|2019-03-20 07:00,20,101.5,101.5,100.85,100.85,107
20190901|2019-03-20 07:30,20,100.8,100.95,100.6,100.65,116
20190901|2019-03-20 08:00,20,100.55,100.55,100.05,100.35,374
20190901|2019-03-20 08:30,20,100.3,100.75,100.2,100.7,92
20190901|2019-03-20 09:00,20,100.8,100.8,100.4,100.45,83
20190901|2019-03-20 09:30,20,100.45,100.65,100.25,100.25,196
20190901|2019-03-20 10:00,20,100.2,100.65,100.2,100.55,180
20190901|2019-03-20 10:30,20,100.6,100.7,100.35,100.4,133
20190901|2019-03-20 11:00,20,100.45,100.45,100.25,100.25,68
20190901|2019-03-20 11:30,20,100.25,100.25,99.9,100.1,247
20190901|2019-03-20 12:00,20,100.2,100.4,99.95,100.1,282
20190901|2019-03-21 04:00,21,100.3,100.65,100.3,100.65,63
20190901|2019-03-21 04:30,21,100.75,100.75,100.45,100.65,29
20190901|2019-03-21 05:00,21,100.75,100.75,100.5,100.5,19
20190901|2019-03-21 05:30,21,100.45,100.45,100.2,100.2,9
20190901|2019-03-21 06:00,21,100.2,100.4,100.2,100.4,26
20190901|2019-03-21 06:30,21,100.45,100.5,100.45,100.5,14
20190901|2019-03-21 07:00,21,100.5,100.6,100.2,100.35,89
20190901|2019-03-21 07:30,21,100.45,101.2,100.4,101.2,354
20190901|2019-03-21 08:00,21,101.25,101.7,101.05,101.5,163
20190901|2019-03-21 08:30,21,101.65,101.65,101.25,101.5,56
20190901|2019-03-21 09:00,21,101.4,101.4,100.85,101.15,53
20190901|2019-03-21 09:30,21,100.6,100.6,100.05,100.45,54
20190901|2019-03-21 10:00,21,100.5,100.55,100.2,100.5,34
20190901|2019-03-21 10:30,21,100.55,100.85,100.35,100.45,316
20190901|2019-03-21 11:00,21,100.6,100.7,100.45,100.5,116
20190901|2019-03-21 11:30,21,100.4,100.6,100.4,100.55,43
20190901|2019-03-21 12:00,21,100.5,100.8,100.25,100.25,317
20190901|2019-03-22 04:00,22,100.55,100.6,100.45,100.55,19
20190901|2019-03-22 04:30,22,100.55,100.65,100.5,100.6,41
20190901|2019-03-22 05:00,22,100.6,100.6,100.45,100.5,51
20190901|2019-03-22 05:30,22,100.7,100.8,100.6,100.6,57
20190901|2019-03-22 06:00,22,100.6,100.8,100.6,100.8,34
20190901|2019-03-22 06:30,22,100.8,100.9,100.65,100.7,24
20190901|2019-03-22 07:00,22,100.6,100.7,99.25,99.6,381
20190901|2019-03-22 07:30,22,99.45,100.05,99.45,100.05,36
20190901|2019-03-22 08:00,22,99.95,100.05,99.65,99.8,97
20190901|2019-03-22 08:30,22,99.85,99.85,99.45,99.45,44
20190901|2019-03-22 09:00,22,99.55,99.85,99.55,99.7,104
20190901|2019-03-22 09:30,22,99.8,99.8,99.55,99.7,63
20190901|2019-03-22 10:00,22,99.7,100,99.7,100,91
20190901|2019-03-22 10:30,22,99.95,100.15,99.6,99.6,107
20190901|2019-03-22 11:00,22,99.45,99.6,99.3,99.3,53
20190901|2019-03-22 11:30,22,99.3,99.75,99.3,99.6,80
20190901|2019-03-22 12:00,22,99.65,99.65,99.35,99.5,137
20190901|2019-03-25 04:00,25,99.4,99.4,98.8,98.9,152
20190901|2019-03-25 04:30,25,98.95,99.2,98.95,99.05,104
20190901|2019-03-25 05:00,25,99,99,98.75,98.8,9
20190901|2019-03-25 05:30,25,98.7,98.7,98.2,98.35,93
20190901|2019-03-25 06:00,25,98.45,98.45,98.2,98.2,97
20190901|2019-03-25 06:30,25,98.4,98.45,98.25,98.25,23
20190901|2019-03-25 07:00,25,98.2,98.55,98.1,98.3,79
20190901|2019-03-25 07:30,25,98.4,99.45,98.35,99.45,103
20190901|2019-03-25 08:00,25,99.5,99.75,99.15,99.25,70
20190901|2019-03-25 08:30,25,99.35,99.65,99.05,99.55,78
20190901|2019-03-25 09:00,25,99.5,99.55,99.25,99.5,60
20190901|2019-03-25 09:30,25,99.6,100.15,99.6,99.75,39
20190901|2019-03-25 10:00,25,99.75,100.2,99.7,100.2,57
20190901|2019-03-25 10:30,25,100.15,100.15,99.65,99.8,22
20190901|2019-03-25 11:00,25,99.9,100,99.9,99.95,11
20190901|2019-03-25 11:30,25,99.9,99.9,99.65,99.85,43
20190901|2019-03-25 12:00,25,99.65,99.8,99.4,99.75,90
20190901|2019-03-26 04:00,26,99.95,100,99.75,99.8,29
20190901|2019-03-26 04:30,26,99.85,99.9,99.65,99.9,29
20190901|2019-03-26 05:00,26,99.6,99.6,99.5,99.55,4
20190901|2019-03-26 05:30,26,99.55,99.75,99.55,99.75,9
20190901|2019-03-26 06:00,26,99.65,99.8,99.6,99.8,3
20190901|2019-03-26 06:30,26,99.7,99.7,99.55,99.55,10
20190901|2019-03-26 07:00,26,99.95,100.55,99.8,100.45,196
20190901|2019-03-26 07:30,26,100.4,100.55,100.35,100.55,14
20190901|2019-03-26 08:00,26,100.4,101.1,100.4,100.75,242
20190901|2019-03-26 08:30,26,100.8,100.95,100.5,100.55,93
20190901|2019-03-26 09:00,26,100.6,100.85,100.1,100.2,52
20190901|2019-03-26 09:30,26,100.25,100.45,100.15,100.3,59
20190901|2019-03-26 10:00,26,100.35,100.5,100.2,100.5,26
20190901|2019-03-26 10:30,26,100.6,100.6,100.45,100.45,23
20190901|2019-03-26 11:00,26,100.35,100.55,100.25,100.35,76
20190901|2019-03-26 11:30,26,100.35,100.65,100.35,100.65,166
20190901|2019-03-26 12:00,26,100.65,100.75,100.5,100.65,128
20190901|2019-03-27 04:00,27,100.25,100.65,100.25,100.65,52
20190901|2019-03-27 04:30,27,100.65,100.75,100.65,100.75,26
20190901|2019-03-27 05:00,27,100.75,100.9,100.7,100.85,72
20190901|2019-03-27 05:30,27,100.7,100.75,100.7,100.7,35
20190901|2019-03-27 06:00,27,100.8,101.2,100.8,101.2,95
20190901|2019-03-27 06:30,27,101.3,101.6,101.25,101.3,79
20190901|2019-03-27 07:00,27,101.4,101.45,100.9,101.05,155
20190901|2019-03-27 07:30,27,101,101.2,100.7,101,201
20190901|2019-03-27 08:00,27,101.05,101.05,99.9,100.25,240
20190901|2019-03-27 08:30,27,100.25,100.5,99.9,99.95,73
20190901|2019-03-27 09:00,27,99.9,100,99.65,99.75,205
20190901|2019-03-27 09:30,27,99.7,99.85,98.75,99.2,285
20190901|2019-03-27 10:00,27,98.95,99.45,98.85,99.45,82
20190901|2019-03-27 10:30,27,99.45,99.45,99.05,99.1,79
20190901|2019-03-27 11:00,27,99.05,99.25,99,99.05,77
20190901|2019-03-27 11:30,27,99,99.3,99,99.15,86
20190901|2019-03-27 12:00,27,99.1,99.25,98.95,99.2,208
20190901|2019-03-28 04:00,28,99.05,99.05,98.35,98.55,169
20190901|2019-03-28 04:30,28,98.55,98.65,98.55,98.55,44
20190901|2019-03-28 05:00,28,98.5,98.85,98.5,98.65,69
20190901|2019-03-28 05:30,28,98.6,98.6,98.4,98.5,42
20190901|2019-03-28 06:00,28,98.55,98.55,98.45,98.45,3
20190901|2019-03-28 06:30,28,98.3,98.45,98.15,98.25,88
20190901|2019-03-28 07:00,28,98.3,98.65,98.15,98.5,187
20190901|2019-03-28 07:30,28,98.45,99.25,98.45,98.85,77
20190901|2019-03-28 08:00,28,98.85,99.25,98.6,99.2,495
20190901|2019-03-28 08:30,28,99.1,99.4,99.1,99.35,71
20190901|2019-03-28 09:00,28,99.35,99.6,99.25,99.6,63
20190901|2019-03-28 09:30,28,99.55,99.8,99.4,99.75,195
20190901|2019-03-28 10:00,28,99.85,99.9,99.15,99.3,68
20190901|2019-03-28 10:30,28,99.4,99.5,99.2,99.35,55
20190901|2019-03-28 11:00,28,99.45,99.45,98.85,98.9,76
20190901|2019-03-28 11:30,28,98.9,99.35,98.9,99.25,67
20190901|2019-03-28 12:00,28,99.2,99.45,99.2,99.25,156
20190901|2019-03-29 04:00,29,99.85,100.3,99.55,99.95,179
20190901|2019-03-29 04:30,29,99.9,99.95,99.75,99.9,24
20190901|2019-03-29 05:00,29,99.85,99.85,99.8,99.85,28
20190901|2019-03-29 05:30,29,99.95,100.05,99.9,99.9,3
20190901|2019-03-29 06:00,29,99.9,100.05,99.85,100.05,41
20190901|2019-03-29 06:30,29,100.05,100.6,100.05,100.6,251
20190901|2019-03-29 07:00,29,100.65,100.95,100.5,100.6,304
20190901|2019-03-29 07:30,29,100.65,100.85,100.5,100.5,135
20190901|2019-03-29 08:00,29,100.4,100.4,99.8,99.95,76
20190901|2019-03-29 08:30,29,99.95,100.35,99.8,100.35,85
20190901|2019-03-29 09:00,29,100.3,100.4,100.05,100.1,77
20190901|2019-03-29 09:30,29,100.1,100.1,99.8,99.95,163
20190901|2019-03-29 10:00,29,99.85,100.1,99.85,100.05,93
20190901|2019-03-29 10:30,29,100.15,100.25,100.05,100.15,18
20190901|2019-03-29 11:00,29,100.05,100.15,99.65,99.65,100
20190901|2019-03-29 11:30,29,99.65,99.95,99.6,99.7,92
20190901|2019-03-29 12:00,29,99.8,99.95,99.55,99.6,208
20190901|2019-04-01 03:00,1,99.5,99.5,99.1,99.25,45
20190901|2019-04-01 03:30,1,99.45,99.65,99.45,99.6,8
20190901|2019-04-01 04:00,1,99.65,100.05,99.65,100.05,44
20190901|2019-04-01 04:30,1,100,100,99.9,99.9,3
20190901|2019-04-01 05:00,1,99.75,99.8,99.75,99.8,7
20190901|2019-04-01 05:30,1,99.7,99.7,99.45,99.45,15
20190901|2019-04-01 06:00,1,99.4,99.65,99.4,99.65,11
20190901|2019-04-01 06:30,1,99.5,99.55,99.3,99.3,10
20190901|2019-04-01 07:00,1,99.65,99.75,98.9,98.95,154
20190901|2019-04-01 07:30,1,98.9,99.4,98.8,99.2,69
20190901|2019-04-01 08:00,1,99.15,99.55,99.15,99.3,162
20190901|2019-04-01 08:30,1,99.35,99.45,98.95,99.1,120
20190901|2019-04-01 09:00,1,99,99,98.25,98.35,494
20190901|2019-04-01 09:30,1,98.4,98.45,98,98,194
20190901|2019-04-01 10:00,1,98.05,98.25,97.3,97.55,490
20190901|2019-04-01 10:30,1,97.5,97.55,96.9,97.3,490
20190901|2019-04-01 11:00,1,97.25,97.35,97.05,97.05,180
20190901|2019-04-01 11:30,1,97.05,97.5,97,97.35,74
20190901|2019-04-01 12:00,1,97.25,97.3,96.95,97.1,254
20190901|2019-04-02 03:00,2,97.35,97.75,97.35,97.45,116
20190901|2019-04-02 03:30,2,97.45,97.45,97.1,97.25,296
20190901|2019-04-02 04:00,2,97.25,97.25,97.15,97.2,51
20190901|2019-04-02 04:30,2,97.2,97.2,96.85,96.85,46
20190901|2019-04-02 05:00,2,96.85,96.95,96.5,96.65,473
20190901|2019-04-02 05:30,2,96.7,96.8,96.6,96.6,50
20190901|2019-04-02 06:00,2,96.65,96.95,96.65,96.95,9
20190901|2019-04-02 06:30,2,96.95,97.1,96.65,96.7,90
20190901|2019-04-02 07:00,2,96.9,97.55,96.85,97.4,172
20190901|2019-04-02 07:30,2,97.35,97.7,97.2,97.65,251
20190901|2019-04-02 08:00,2,97.65,97.65,97.1,97.4,78
20190901|2019-04-02 08:30,2,97.5,97.55,97.15,97.4,179
20190901|2019-04-02 09:00,2,97.4,97.5,97.3,97.3,17
20190901|2019-04-02 09:30,2,97.25,97.25,96.9,96.9,67
20190901|2019-04-02 10:00,2,96.85,97.1,96.6,97,64
20190901|2019-04-02 10:30,2,96.95,97.3,96.95,97.15,121
20190901|2019-04-02 11:00,2,97.1,97.15,96.8,96.8,214
20190901|2019-04-02 11:30,2,96.8,97,96.8,96.85,73
20190901|2019-04-02 12:00,2,96.9,96.95,96.6,96.8,61
20190901|2019-04-03 03:00,3,96.95,96.95,96.55,96.95,22
20190901|2019-04-03 03:30,3,96.95,97.3,96.95,97.3,72
20190901|2019-04-03 04:00,3,97.25,97.4,97.15,97.25,95
20190901|2019-04-03 04:30,3,97.25,97.45,97.25,97.45,95
20190901|2019-04-03 05:00,3,97.5,97.65,97.5,97.65,76
20190901|2019-04-03 05:30,3,97.7,98.05,97.7,97.9,138
20190901|2019-04-03 06:00,3,97.9,98.15,97.9,98,37
20190901|2019-04-03 06:30,3,97.85,98.25,97.85,98.25,59
20190901|2019-04-03 07:00,3,98.15,98.4,97.8,98.4,115
20190901|2019-04-03 07:30,3,98.45,98.9,98.4,98.75,161
20190901|2019-04-03 08:00,3,98.95,99.1,98.55,98.95,377
20190901|2019-04-03 08:30,3,98.95,98.95,98.5,98.75,181
20190901|2019-04-03 09:00,3,98.75,99.55,98.75,99.5,203
20190901|2019-04-03 09:30,3,99.35,99.75,99.2,99.7,336
20190901|2019-04-03 10:00,3,99.65,100.1,99.6,100.1,207
20190901|2019-04-03 10:30,3,100.1,100.9,100,100.6,632
20190901|2019-04-03 11:00,3,100.65,100.8,100,100.25,298
20190901|2019-04-03 11:30,3,100.35,100.5,100.2,100.2,81
20190901|2019-04-03 12:00,3,100.15,100.35,100,100,119
20190901|2019-04-04 03:00,4,100.2,100.45,99.9,99.95,50
20190901|2019-04-04 03:30,4,99.8,100.2,99.6,100.05,188
20190901|2019-04-04 04:00,4,100,100,99.75,99.85,49
20190901|2019-04-04 04:30,4,99.8,100.1,99.75,100.05,19
20190901|2019-04-04 05:00,4,100,100.5,100,100.4,28
20190901|2019-04-04 05:30,4,100.45,100.55,100.4,100.55,5
20190901|2019-04-04 06:00,4,100.4,100.4,100.15,100.25,26
20190901|2019-04-04 06:30,4,100.2,100.8,100.2,100.75,48
20190901|2019-04-04 07:00,4,100.9,101.85,100.9,101.55,429
20190901|2019-04-04 07:30,4,101.55,101.6,100.9,101.05,236
20190901|2019-04-04 08:00,4,101.1,101.3,100.6,101.2,139
20190901|2019-04-04 08:30,4,101.15,101.5,100.9,101.5,217
20190901|2019-04-04 09:00,4,101.5,101.55,101.25,101.55,283
20190901|2019-04-04 09:30,4,101.5,101.5,100.95,101.3,188
20190901|2019-04-04 10:00,4,101.35,101.35,100.55,100.8,132
20190901|2019-04-04 10:30,4,100.9,101,100.6,100.7,93
20190901|2019-04-04 11:00,4,100.65,100.75,100.05,100.05,352
20190901|2019-04-04 11:30,4,100.1,100.3,100.1,100.25,91
20190901|2019-04-04 12:00,4,100.2,100.25,99.85,100.1,137
20190901|2019-04-05 03:00,5,100,100.1,99.8,100.1,82
20190901|2019-04-05 03:30,5,100.2,100.5,100.2,100.45,35
20190901|2019-04-05 04:00,5,100.4,100.6,100.4,100.4,15
20190901|2019-04-05 04:30,5,100.35,100.35,100.1,100.2,21
20190901|2019-04-05 05:00,5,100.05,100.05,99.8,99.9,22
20190901|2019-04-05 05:30,5,99.85,99.85,99.8,99.8,15
20190901|2019-04-05 06:00,5,99.85,100.05,99.85,100,13
20190901|2019-04-05 06:30,5,99.8,99.8,99.05,99.05,156
20190901|2019-04-05 07:00,5,99.1,99.4,98.35,98.45,304
20190901|2019-04-05 07:30,5,98.4,99.25,98.35,99.2,182
20190901|2019-04-05 08:00,5,98.95,99.1,98.6,98.6,85
20190901|2019-04-05 08:30,5,98.55,98.6,98.1,98.35,188
20190901|2019-04-05 09:00,5,98.3,98.5,98.25,98.4,61
20190901|2019-04-05 09:30,5,98.35,98.75,98.25,98.65,68
20190901|2019-04-05 10:00,5,98.6,99,98.25,98.75,253
20190901|2019-04-05 10:30,5,98.7,98.7,98.35,98.45,116
20190901|2019-04-05 11:00,5,98.4,98.4,98.2,98.4,130
20190901|2019-04-05 11:30,5,98.4,98.6,98.25,98.45,143
20190901|2019-04-05 12:00,5,98.45,98.55,98.3,98.55,81
20190901|2019-04-08 03:00,8,98.25,98.5,98.25,98.5,17
20190901|2019-04-08 03:30,8,98.6,98.7,98.55,98.55,24
20190901|2019-04-08 04:00,8,98.5,98.5,98.25,98.25,5
20190901|2019-04-08 04:30,8,98.25,98.25,98.2,98.2,2
20190901|2019-04-08 05:00,8,98.15,98.4,98.1,98.4,10
20190901|2019-04-08 05:30,8,98.15,98.45,98.15,98.45,36
20190901|2019-04-08 06:00,8,98.55,98.6,98.4,98.6,25
20190901|2019-04-08 06:30,8,98.55,98.65,98.3,98.3,32
20190901|2019-04-08 07:00,8,98.25,98.75,98.25,98.7,78
20190901|2019-04-08 07:30,8,98.65,98.65,97.8,97.85,175
20190901|2019-04-08 08:00,8,97.8,97.8,97.35,97.45,308
20190901|2019-04-08 08:30,8,97.45,97.5,97.15,97.45,192
20190901|2019-04-08 09:00,8,97.4,97.8,97.4,97.8,112
20190901|2019-04-08 09:30,8,97.7,97.95,97.55,97.8,40
20190901|2019-04-08 10:00,8,97.8,98.2,97.6,97.9,61
20190901|2019-04-08 10:30,8,97.95,98.15,97.95,98.1,44
20190901|2019-04-08 11:00,8,97.95,98.1,97.8,98.1,109
20190901|2019-04-08 11:30,8,98.1,98.3,98,98.25,67
20190901|2019-04-08 12:00,8,98.3,98.4,98.1,98.15,62
20190901|2019-04-09 03:00,9,98.4,98.65,98.3,98.65,61
20190901|2019-04-09 03:30,9,98.6,98.6,98.4,98.45,8
20190901|2019-04-09 04:00,9,98.45,98.5,98.4,98.4,29
20190901|2019-04-09 04:30,9,98.65,98.7,98.6,98.6,8
20190901|2019-04-09 05:00,9,98.55,98.75,98.55,98.75,51
20190901|2019-04-09 05:30,9,98.8,99.05,98.75,98.95,62
20190901|2019-04-09 06:00,9,99,99.1,98.6,98.7,40
20190901|2019-04-09 06:30,9,98.8,99.3,98.8,99.15,62
20190901|2019-04-09 07:00,9,99.15,99.2,98.8,99.1,60
20190901|2019-04-09 07:30,9,99.05,99.7,99.05,99.6,248
20190901|2019-04-09 08:00,9,99.6,99.6,98.85,98.95,117
20190901|2019-04-09 08:30,9,98.85,98.9,98.75,98.85,150
20190901|2019-04-09 09:00,9,98.85,98.85,98.5,98.8,123
20190901|2019-04-09 09:30,9,98.8,98.85,98.55,98.6,167
20190901|2019-04-09 10:00,9,98.65,98.7,98.15,98.3,271
20190901|2019-04-09 10:30,9,98.3,98.35,98.05,98.1,273
20190901|2019-04-09 11:00,9,98.05,98.65,98,98.6,248
20190901|2019-04-09 11:30,9,98.6,98.6,98.35,98.45,67
20190901|2019-04-09 12:00,9,98.35,98.7,98.35,98.55,102
20190901|2019-04-10 03:00,10,98.65,98.85,98.65,98.8,104
20190901|2019-04-10 03:30,10,98.85,98.85,98.75,98.8,12
20190901|2019-04-10 04:00,10,98.8,99,98.8,99,8
20190901|2019-04-10 04:30,10,99.05,99.05,98.9,98.9,10
20190901|2019-04-10 05:00,10,98.9,99,98.85,98.95,16
20190901|2019-04-10 05:30,10,98.9,99,98.9,98.9,14
20190901|2019-04-10 06:00,10,98.75,98.8,98.75,98.8,8
20190901|2019-04-10 06:30,10,98.8,98.8,98.2,98.4,28
20190901|2019-04-10 07:00,10,98.3,98.65,98.3,98.45,116
20190901|2019-04-10 07:30,10,98.5,98.5,98.05,98.25,79
20190901|2019-04-10 08:00,10,98.4,98.65,98.15,98.65,86
20190901|2019-04-10 08:30,10,98.65,99.1,98.65,99.1,245
20190901|2019-04-10 09:00,10,99.05,99.25,98.8,99.25,125
20190901|2019-04-10 09:30,10,99.2,99.2,98.9,98.9,58
20190901|2019-04-10 10:00,10,99,99.35,98.95,99.35,72
20190901|2019-04-10 10:30,10,99.35,99.35,98.95,99.05,112
20190901|2019-04-10 11:00,10,99.05,99.15,98.9,99.1,74
20190901|2019-04-10 11:30,10,99.15,99.15,98.9,99,43
20190901|2019-04-10 12:00,10,98.95,99.05,98.95,99.05,46
20190901|2019-04-11 03:00,11,99.15,99.2,98.9,99,35
20190901|2019-04-11 03:30,11,98.85,98.95,98.6,98.6,113
20190901|2019-04-11 04:00,11,98.9,99,98.75,98.75,60
20190901|2019-04-11 04:30,11,98.8,98.8,98.7,98.7,8
20190901|2019-04-11 05:00,11,98.8,98.85,98.8,98.8,7
20190901|2019-04-11 05:30,11,98.75,98.75,98.5,98.5,14
20190901|2019-04-11 06:00,11,98.5,98.5,98.25,98.4,58
20190901|2019-04-11 06:30,11,98.4,98.45,97.9,97.9,58
20190901|2019-04-11 07:00,11,97.95,98.1,97.5,97.65,131
20190901|2019-04-11 07:30,11,97.55,97.55,97.25,97.4,158
20190901|2019-04-11 08:00,11,97.45,97.5,96.2,96.85,910
20190901|2019-04-11 08:30,11,96.65,96.9,96.4,96.9,251
20190901|2019-04-11 09:00,11,96.9,96.9,96.35,96.35,202
20190901|2019-04-11 09:30,11,96.35,96.45,96.25,96.35,188
20190901|2019-04-11 10:00,11,96.35,96.5,96.2,96.25,123
20190901|2019-04-11 10:30,11,96.1,96.1,95.4,95.6,678
20190901|2019-04-11 11:00,11,95.6,95.7,95.2,95.45,487
20190901|2019-04-11 11:30,11,95.5,95.75,95.35,95.35,236
20190901|2019-04-11 12:00,11,95.35,95.55,95.35,95.45,194
20190901|2019-04-12 03:00,12,96.05,96.05,95.7,95.8,98
20190901|2019-04-12 03:30,12,95.75,96.15,95.75,96.1,120
20190901|2019-04-12 04:00,12,96.05,96.05,95.8,95.8,38
20190901|2019-04-12 04:30,12,95.8,95.8,95.55,95.6,28
20190901|2019-04-12 05:00,12,95.6,95.85,95.6,95.85,17
20190901|2019-04-12 05:30,12,95.8,95.9,95.75,95.75,47
20190901|2019-04-12 06:00,12,95.85,96,95.75,95.85,45
20190901|2019-04-12 06:30,12,95.8,95.85,95.6,95.7,29
20190901|2019-04-12 07:00,12,95.55,95.55,94.6,94.8,593
20190901|2019-04-12 07:30,12,94.8,95.3,94.65,94.85,185
20190901|2019-04-12 08:00,12,94.95,95,94.5,94.5,168
20190901|2019-04-12 08:30,12,94.45,94.9,94.4,94.8,125
20190901|2019-04-12 09:00,12,94.8,94.95,94.55,94.9,103
20190901|2019-04-12 09:30,12,94.8,94.8,94.5,94.55,231
20190901|2019-04-12 10:00,12,94.55,95.25,94.55,94.95,140
20190901|2019-04-12 10:30,12,94.8,95.4,94.7,95.25,155
20190901|2019-04-12 11:00,12,95.2,95.7,95.2,95.65,223
20190901|2019-04-12 11:30,12,95.6,95.6,95.2,95.2,101
20190901|2019-04-12 12:00,12,95.15,95.4,95.05,95.4,407
20190901|2019-04-15 03:00,15,95.1,95.4,95,95.05,154
20190901|2019-04-15 03:30,15,95.05,95.2,95,95.05,31
20190901|2019-04-15 04:00,15,95.1,95.4,95.1,95.35,111
20190901|2019-04-15 04:30,15,95.4,95.85,95.4,95.85,91
20190901|2019-04-15 05:00,15,95.8,95.8,95.55,95.55,5
20190901|2019-04-15 05:30,15,95.5,95.5,95.45,95.45,19
20190901|2019-04-15 06:00,15,95.6,95.75,95.55,95.7,49
20190901|2019-04-15 06:30,15,95.5,95.65,95.4,95.5,35
20190901|2019-04-15 07:00,15,95.6,96.05,95.6,95.9,191
20190901|2019-04-15 07:30,15,96,96.3,95.75,96.25,226
20190901|2019-04-15 08:00,15,96.25,96.25,95.9,95.95,80
20190901|2019-04-15 08:30,15,96,96,94.95,95.6,487
20190901|2019-04-15 09:00,15,95.55,96.55,95.55,96.2,336
20190901|2019-04-15 09:30,15,96.25,96.4,95.8,96.35,183
20190901|2019-04-15 10:00,15,96.35,96.45,95.8,95.95,189
20190901|2019-04-15 10:30,15,95.95,96.25,95.9,96.15,177
20190901|2019-04-15 11:00,15,96.2,96.65,96.1,96.6,193
20190901|2019-04-15 11:30,15,96.6,96.7,96.3,96.3,205
20190901|2019-04-15 12:00,15,96.25,96.4,96.1,96.35,253
20190901|2019-04-16 03:00,16,96.3,96.55,96.2,96.3,95
20190901|2019-04-16 03:30,16,96.3,96.4,96.15,96.2,177
20190901|2019-04-16 04:00,16,96.15,96.15,95.9,96.05,148
20190901|2019-04-16 04:30,16,95.95,96.05,95.8,96,45
20190901|2019-04-16 05:00,16,96,96,95.7,95.7,54
20190901|2019-04-16 05:30,16,95.65,95.85,95.6,95.8,56
20190901|2019-04-16 06:00,16,95.75,95.75,95.7,95.7,10
20190901|2019-04-16 06:30,16,95.6,95.75,95.55,95.65,17
20190901|2019-04-16 07:00,16,95.6,95.6,94.8,94.8,347
20190901|2019-04-16 07:30,16,94.8,95.35,94.8,95.3,218
20190901|2019-04-16 08:00,16,95.3,95.55,95.05,95.1,137
20190901|2019-04-16 08:30,16,95.05,95.4,95,95.15,111
20190901|2019-04-16 09:00,16,95.2,95.45,95.05,95.3,254
20190901|2019-04-16 09:30,16,95.3,95.3,94.9,95.05,318
20190901|2019-04-16 10:00,16,95.1,95.3,94.95,95.3,335
20190901|2019-04-16 10:30,16,95.2,95.5,95.05,95.35,218
20190901|2019-04-16 11:00,16,95.4,95.7,95.15,95.55,275
20190901|2019-04-16 11:30,16,95.6,95.65,95.35,95.45,85
20190901|2019-04-16 12:00,16,95.35,95.6,95.3,95.55,214
20190901|2019-04-17 03:00,17,95.55,95.8,95.35,95.5,61
20190901|2019-04-17 03:30,17,95.4,95.65,95.4,95.65,45
20190901|2019-04-17 04:00,17,95.65,95.75,95.45,95.45,41
20190901|2019-04-17 04:30,17,95.45,95.45,95.25,95.4,47
20190901|2019-04-17 05:00,17,95.35,95.35,95.1,95.2,59
20190901|2019-04-17 05:30,17,95.1,95.25,95.05,95.1,31
20190901|2019-04-17 06:00,17,95.1,95.25,95.1,95.15,50
20190901|2019-04-17 06:30,17,95.1,95.15,94.85,94.9,100
20190901|2019-04-17 07:00,17,94.85,94.85,94.15,94.3,404
20190901|2019-04-17 07:30,17,94.25,94.35,93.6,93.7,579
20190901|2019-04-17 08:00,17,93.65,93.7,92.9,92.95,755
20190901|2019-04-17 08:30,17,92.95,93.8,91.6,93.6,1692
20190901|2019-04-17 09:00,17,93.55,93.65,92.1,92.2,394
20190901|2019-04-17 09:30,17,92.2,92.55,92.2,92.35,524
20190901|2019-04-17 10:00,17,92.35,92.5,92.15,92.3,276
20190901|2019-04-17 10:30,17,92.2,92.35,92.15,92.15,225
20190901|2019-04-17 11:00,17,92.2,92.65,92.05,92.25,375
20190901|2019-04-17 11:30,17,92.25,92.35,91.9,92,197
20190901|2019-04-17 12:00,17,92.05,92.3,91.85,92.05,370
20190901|2019-04-18 03:00,18,92.35,92.75,92.1,92.5,417
20190901|2019-04-18 03:30,18,92.5,92.9,92.4,92.75,414
20190901|2019-04-18 04:00,18,92.8,93,92.7,92.85,186
20190901|2019-04-18 04:30,18,92.85,92.9,92.45,92.5,225
20190901|2019-04-18 05:00,18,92.55,92.65,92.45,92.5,258
20190901|2019-04-18 05:30,18,92.55,92.7,92.5,92.7,87
20190901|2019-04-18 06:00,18,92.7,92.95,92.65,92.9,239
20190901|2019-04-18 06:30,18,92.8,93.1,92.75,93.05,78
20190901|2019-04-18 07:00,18,93,93.35,92.65,93.05,283
20190901|2019-04-18 07:30,18,93.15,93.8,92.8,93.75,259
20190901|2019-04-18 08:00,18,93.75,94.4,93.65,94.4,311
20190901|2019-04-18 08:30,18,94.3,94.45,94.1,94.15,226
20190901|2019-04-18 09:00,18,94.15,94.5,94.15,94.5,291
20190901|2019-04-18 09:30,18,94.45,94.75,94.3,94.5,199
20190901|2019-04-18 10:00,18,94.55,94.65,94.1,94.6,404
20190901|2019-04-18 10:30,18,94.6,95.1,94.55,95.05,245
20190901|2019-04-18 11:00,18,95.05,95.55,95,95.45,426
20190901|2019-04-18 11:30,18,95.3,95.65,95.2,95.6,244
20190901|2019-04-18 12:00,18,95.6,96.1,95.4,95.55,338
20190901|2019-04-22 06:30,22,95.3,95.8,95.15,95.7,144
20190901|2019-04-22 07:00,22,95.75,96.3,95.75,96.3,217
20190901|2019-04-22 07:30,22,96.3,97.35,96.25,97.2,327
20190901|2019-04-22 08:00,22,97.4,97.65,97.05,97.3,150
20190901|2019-04-22 08:30,22,97.3,97.35,96.65,96.8,242
20190901|2019-04-22 09:00,22,96.85,96.9,96.05,96.3,320
20190901|2019-04-22 09:30,22,96.3,96.35,95.8,96.2,219
20190901|2019-04-22 10:00,22,96.05,96.05,95.2,95.3,235
20190901|2019-04-22 10:30,22,95.25,95.65,95.15,95.4,118
20190901|2019-04-22 11:00,22,95.3,95.45,95.15,95.3,161
20190901|2019-04-22 11:30,22,95.3,95.3,94.75,94.9,112
20190901|2019-04-22 12:00,22,94.9,95.1,94.7,94.95,120
20190901|2019-04-23 03:00,23,94.85,95.1,94.6,95.1,30
20190901|2019-04-23 03:30,23,95.1,95.1,95,95,33
20190901|2019-04-23 04:00,23,95.05,95.1,94.8,94.8,21
20190901|2019-04-23 04:30,23,94.9,95,94.8,95,46
20190901|2019-04-23 05:00,23,94.95,94.95,94.35,94.55,73
20190901|2019-04-23 05:30,23,94.5,94.7,94.45,94.55,20
20190901|2019-04-23 06:00,23,94.6,94.75,94.5,94.65,25
20190901|2019-04-23 06:30,23,94.7,94.95,93.95,94.1,162
20190901|2019-04-23 07:00,23,94.05,95,93.9,95,232
20190901|2019-04-23 07:30,23,95.05,95.4,94.45,94.8,233
20190901|2019-04-23 08:00,23,94.75,95.95,94.75,95.7,150
20190901|2019-04-23 08:30,23,95.65,95.85,95.3,95.55,276
20190901|2019-04-23 09:00,23,95.6,95.6,95,95,219
20190901|2019-04-23 09:30,23,94.95,95.55,94.95,95.55,485
20190901|2019-04-23 10:00,23,95.5,95.75,95.35,95.35,365
20190901|2019-04-23 10:30,23,95.3,95.7,95.25,95.7,370
20190901|2019-04-23 11:00,23,95.75,95.85,95.4,95.8,211
20190901|2019-04-23 11:30,23,95.8,96.5,95.75,96.3,200
20190901|2019-04-23 12:00,23,96.25,96.5,96,96.1,146
20190901|2019-04-24 03:00,24,96.1,96.35,96.05,96.1,19
20190901|2019-04-24 03:30,24,96.05,96.15,96,96.1,22
20190901|2019-04-24 04:00,24,96.15,96.15,96,96.1,68
20190901|2019-04-24 04:30,24,96,96.1,95.7,95.8,46
20190901|2019-04-24 05:00,24,95.95,96,95.95,96,3
20190901|2019-04-24 05:30,24,96.05,96.1,95.8,95.8,7
20190901|2019-04-24 06:00,24,95.8,95.9,95.6,95.9,23
20190901|2019-04-24 06:30,24,96,96.3,95.8,95.8,49
20190901|2019-04-24 07:00,24,95.8,96.2,95.65,96.05,72
20190901|2019-04-24 07:30,24,96.3,96.8,95.15,95.2,239
20190901|2019-04-24 08:00,24,95.1,95.3,94.8,94.8,204
20190901|2019-04-24 08:30,24,94.8,95.25,94.7,94.75,294
20190901|2019-04-24 09:00,24,94.8,95.15,94.6,95.05,419
20190901|2019-04-24 09:30,24,95.1,95.7,95.1,95.35,255
20190901|2019-04-24 10:00,24,95.25,95.55,95.1,95.25,85
20190901|2019-04-24 10:30,24,95.3,95.4,94.95,95,183
20190901|2019-04-24 11:00,24,95.15,95.2,94.6,94.6,244
20190901|2019-04-24 11:30,24,94.7,94.7,94.55,94.55,61
20190901|2019-04-24 12:00,24,94.55,94.55,94.35,94.45,211
20190901|2019-04-25 03:00,25,94.35,94.35,93.85,94.3,99
20190901|2019-04-25 03:30,25,94.15,94.35,94.1,94.35,14
20190901|2019-04-25 04:00,25,94.3,94.6,94.2,94.55,49
20190901|2019-04-25 04:30,25,94.45,94.45,94.35,94.35,3
20190901|2019-04-25 05:00,25,94.25,94.4,94.15,94.2,121
20190901|2019-04-25 05:30,25,94.1,94.1,93.9,94,28
20190901|2019-04-25 06:00,25,94,94.15,93.85,94.15,55
20190901|2019-04-25 06:30,25,94,94.35,94,94.25,88
20190901|2019-04-25 07:00,25,94.2,94.45,94,94.15,145
20190901|2019-04-25 07:30,25,94.15,95.2,94.05,95.1,248
20190901|2019-04-25 08:00,25,95.15,95.65,95.15,95.65,159
20190901|2019-04-25 08:30,25,95.55,95.6,95.25,95.25,137
20190901|2019-04-25 09:00,25,95.25,96.4,95.25,96.2,379
20190901|2019-04-25 09:30,25,96.2,96.2,95.9,96.2,237
20190901|2019-04-25 10:00,25,96.15,96.35,95.8,96.2,152
20190901|2019-04-25 10:30,25,96.25,96.3,96.1,96.15,123
20190901|2019-04-25 11:00,25,96.1,96.15,95.7,95.85,177
20190901|2019-04-25 11:30,25,95.85,95.85,95.45,95.75,133
20190901|2019-04-25 12:00,25,95.65,95.75,95.3,95.35,291
20190901|2019-04-26 03:00,26,95.45,95.95,95.45,95.95,47
20190901|2019-04-26 03:30,26,96.05,96.2,95.85,95.95,47
20190901|2019-04-26 04:00,26,95.8,96,95.7,96,12
20190901|2019-04-26 04:30,26,95.8,96,95.8,96,5
20190901|2019-04-26 05:00,26,95.8,95.95,95.8,95.95,3
20190901|2019-04-26 05:30,26,96.05,96.05,95.5,95.5,78
20190901|2019-04-26 06:00,26,95.4,95.45,95.2,95.45,25
20190901|2019-04-26 06:30,26,95.55,95.55,95.2,95.35,58
20190901|2019-04-26 07:00,26,95.4,95.85,95.2,95.7,122
20190901|2019-04-26 07:30,26,95.8,96.8,95.5,96.4,211
20190901|2019-04-26 08:00,26,96.4,96.45,96.15,96.25,56
20190901|2019-04-26 08:30,26,96.25,96.35,95.5,95.5,264
20190901|2019-04-26 09:00,26,95.5,95.8,95.4,95.45,131
20190901|2019-04-26 09:30,26,95.4,96,95.4,95.95,105
20190901|2019-04-26 10:00,26,96,96.2,95.9,96.1,166
20190901|2019-04-26 10:30,26,96.05,96.45,96,96.35,109
20190901|2019-04-26 11:00,26,96.2,96.85,96.05,96.5,281
20190901|2019-04-26 11:30,26,96.4,96.55,96.2,96.4,113
20190901|2019-04-26 12:00,26,96.35,96.6,96.3,96.35,124
20190901|2019-04-29 03:00,29,96.25,96.25,95.85,96,62
20190901|2019-04-29 03:30,29,96.1,96.1,95.75,95.75,9
20190901|2019-04-29 04:00,29,95.9,96.15,95.9,96.15,10
20190901|2019-04-29 04:30,29,96.1,96.2,96.1,96.2,11
20190901|2019-04-29 05:00,29,96.05,96.05,95.8,95.8,3
20190901|2019-04-29 05:30,29,95.75,95.8,95.65,95.8,18
20190901|2019-04-29 06:00,29,95.85,95.9,95.85,95.85,17
20190901|2019-04-29 06:30,29,95.9,95.95,95.75,95.95,72
20190901|2019-04-29 07:00,29,96,96,95.3,95.6,118
20190901|2019-04-29 07:30,29,95.6,95.8,95.25,95.65,91
20190901|2019-04-29 08:00,29,95.65,95.8,94.3,94.8,229
20190901|2019-04-29 08:30,29,94.75,95.05,94.6,94.8,136
20190901|2019-04-29 09:00,29,94.85,94.95,94.35,94.35,160
20190901|2019-04-29 09:30,29,94.45,94.95,94.45,94.9,114
20190901|2019-04-29 10:00,29,94.85,94.95,94.7,94.9,88
20190901|2019-04-29 10:30,29,94.9,94.95,94.7,94.9,106
20190901|2019-04-29 11:00,29,94.95,95.2,94.75,95.1,237
20190901|2019-04-29 11:30,29,95.15,95.4,95.1,95.3,98
20190901|2019-04-29 12:00,29,95.3,95.3,95.15,95.2,192
20190901|2019-04-29 12:30,29,95.2,95.2,95.2,95.2,1
20190901|2019-04-30 03:00,30,95.15,95.4,94.9,95.4,63
20190901|2019-04-30 03:30,30,95.5,95.5,95.3,95.3,41
20190901|2019-04-30 04:00,30,95.25,95.5,95.25,95.5,35
20190901|2019-04-30 04:30,30,95.55,96.25,95.55,96.25,79
20190901|2019-04-30 05:00,30,96.1,96.1,96,96.05,50
20190901|2019-04-30 05:30,30,96,96.05,95.95,96.05,7
20190901|2019-04-30 06:00,30,96.05,96.9,96.05,96.8,122
20190901|2019-04-30 06:30,30,96.75,96.75,96,96.5,146
20190901|2019-04-30 07:00,30,96.6,97.3,96.6,97,420
20190901|2019-04-30 07:30,30,97.1,97.3,96.8,97.1,222
20190901|2019-04-30 08:00,30,97.1,97.1,96.45,96.85,126
20190901|2019-04-30 08:30,30,96.9,97.1,96.45,96.7,180
20190901|2019-04-30 09:00,30,96.65,96.65,95.45,95.55,387
20190901|2019-04-30 09:30,30,95.6,95.65,95.3,95.65,259
20190901|2019-04-30 10:00,30,95.6,96.4,95.45,95.95,344
20190901|2019-04-30 10:30,30,95.9,95.95,95.55,95.7,157
20190901|2019-04-30 11:00,30,95.7,96,95.4,95.5,382
20190901|2019-04-30 11:30,30,95.5,95.6,95.35,95.4,125
20190901|2019-04-30 12:00,30,95.45,95.65,95.35,95.4,192
20190901|2019-05-01 03:00,1,95.2,95.35,95.1,95.35,32
20190901|2019-05-01 03:30,1,95.05,95.1,94.95,95,39
20190901|2019-05-01 04:00,1,94.95,95.3,94.95,95.2,107
20190901|2019-05-01 04:30,1,95.2,95.2,94.7,94.85,98
20190901|2019-05-01 05:00,1,94.85,94.9,94.7,94.7,29
20190901|2019-05-01 05:30,1,94.75,94.9,94.75,94.85,42
20190901|2019-05-01 06:00,1,94.85,94.85,94.55,94.55,79
20190901|2019-05-01 06:30,1,94.5,94.8,94.45,94.75,85
20190901|2019-05-01 07:00,1,94.8,95.2,94.05,94.15,294
20190901|2019-05-01 07:30,1,94.1,94.1,93.65,93.7,650
20190901|2019-05-01 08:00,1,93.65,93.9,93.35,93.4,327
20190901|2019-05-01 08:30,1,93.4,93.75,93.35,93.6,553
20190901|2019-05-01 09:00,1,93.55,93.75,93.4,93.55,242
20190901|2019-05-01 09:30,1,93.55,94.2,93.4,94.05,507
20190901|2019-05-01 10:00,1,94,94.05,93.35,93.5,358
20190901|2019-05-01 10:30,1,93.45,93.6,93.25,93.4,484
20190901|2019-05-01 11:00,1,93.4,93.7,93.25,93.45,775
20190901|2019-05-01 11:30,1,93.45,93.5,93.35,93.45,309
20190901|2019-05-01 12:00,1,93.4,93.45,93.25,93.3,269
20190901|2019-05-02 03:00,2,93.45,93.65,93.35,93.6,39
20190901|2019-05-02 03:30,2,93.6,93.9,93.6,93.85,78
20190901|2019-05-02 04:00,2,93.8,93.85,93.55,93.55,48
20190901|2019-05-02 04:30,2,93.5,93.55,93.35,93.4,85
20190901|2019-05-02 05:00,2,93.4,93.7,93.35,93.7,57
20190901|2019-05-02 05:30,2,93.7,93.8,93.65,93.65,66
20190901|2019-05-02 06:00,2,93.75,94.05,93.75,94.05,48
20190901|2019-05-02 06:30,2,94,94.35,93.9,94.1,118
20190901|2019-05-02 07:00,2,94.15,94.15,93.2,93.3,349
20190901|2019-05-02 07:30,2,93.3,93.5,93.15,93.45,314
20190901|2019-05-02 08:00,2,93.4,93.95,93.2,93.75,189
20190901|2019-05-02 08:30,2,93.7,93.95,93.4,93.9,79
20190901|2019-05-02 09:00,2,93.9,94.3,93.85,94.15,226
20190901|2019-05-02 09:30,2,94.2,95.05,94.2,94.5,472
20190901|2019-05-02 10:00,2,94.5,94.8,94.35,94.6,130
20190901|2019-05-02 10:30,2,94.75,94.75,94.25,94.35,117
20190901|2019-05-02 11:00,2,94.4,94.45,93.8,93.9,111
20190901|2019-05-02 11:30,2,93.85,93.95,93.45,93.55,214
20190901|2019-05-02 12:00,2,93.6,93.8,93.45,93.75,193
20190901|2019-05-03 03:00,3,93.7,93.8,93.55,93.75,41
20190901|2019-05-03 03:30,3,93.65,93.9,93.55,93.7,122
20190901|2019-05-03 04:00,3,93.75,93.95,93.75,93.85,25
20190901|2019-05-03 04:30,3,93.9,94.05,93.9,94.05,21
20190901|2019-05-03 05:00,3,94.1,94.2,94.05,94.15,53
20190901|2019-05-03 05:30,3,94.05,94.05,93.95,94,9
20190901|2019-05-03 06:00,3,94.1,94.4,94.05,94.25,140
20190901|2019-05-03 06:30,3,94.25,94.65,94.25,94.35,94
20190901|2019-05-03 07:00,3,94.35,94.9,94.3,94.7,227
20190901|2019-05-03 07:30,3,94.75,94.85,94.35,94.35,101
20190901|2019-05-03 08:00,3,94.35,94.55,94.15,94.2,56
20190901|2019-05-03 08:30,3,94.3,94.3,93.8,93.8,166
20190901|2019-05-03 09:00,3,94,94,93.6,93.6,66
20190901|2019-05-03 09:30,3,93.55,93.6,93.35,93.6,299
20190901|2019-05-03 10:00,3,93.55,93.8,93.45,93.6,119
20190901|2019-05-03 10:30,3,93.5,93.55,93.25,93.25,98
20190901|2019-05-03 11:00,3,93.2,93.35,92.8,92.95,368
20190901|2019-05-03 11:30,3,92.95,93.1,92.85,93.1,65
20190901|2019-05-03 12:00,3,93.05,93.35,93,93.3,67
20190901|2019-05-06 06:30,6,92.8,93.05,92.2,92.3,256
20190901|2019-05-06 07:00,6,92.3,92.5,91.8,92.5,433
20190901|2019-05-06 07:30,6,92.55,92.85,92.1,92.1,174
20190901|2019-05-06 08:00,6,92.25,92.5,92.15,92.15,119
20190901|2019-05-06 08:30,6,92.2,92.6,92.2,92.3,142
20190901|2019-05-06 09:00,6,92.3,92.55,92.1,92.25,198
20190901|2019-05-06 09:30,6,92.35,92.5,92.25,92.45,56
20190901|2019-05-06 10:00,6,92.5,92.6,92.35,92.6,153
20190901|2019-05-06 10:30,6,92.6,92.75,92.4,92.6,122
20190901|2019-05-06 11:00,6,92.5,92.7,92.5,92.6,84
20190901|2019-05-06 11:30,6,92.6,92.75,92.5,92.75,48
20190901|2019-05-06 12:00,6,92.75,92.75,92.3,92.6,92
20190901|2019-05-07 03:00,7,92.25,92.5,92.25,92.25,103
20190901|2019-05-07 03:30,7,92.25,92.45,92.1,92.35,26
20190901|2019-05-07 04:00,7,92.25,92.55,92.2,92.5,42
20190901|2019-05-07 04:30,7,92.4,92.4,92.15,92.15,16
20190901|2019-05-07 05:00,7,92.2,92.2,92,92,25
20190901|2019-05-07 05:30,7,92,92.05,91.95,92.05,26
20190901|2019-05-07 06:00,7,91.95,91.95,91.55,91.65,110
20190901|2019-05-07 06:30,7,91.7,91.9,91.15,91.35,272
20190901|2019-05-07 07:00,7,91.5,91.55,90.7,91,420
20190901|2019-05-07 07:30,7,90.95,91.1,90.5,90.5,454
20190901|2019-05-07 08:00,7,90.45,90.8,90.2,90.75,719
20190901|2019-05-07 08:30,7,90.85,90.85,90.45,90.55,240
20190901|2019-05-07 09:00,7,90.6,90.75,90.3,90.6,535
20190901|2019-05-07 09:30,7,90.45,90.45,90.05,90.15,454
20190901|2019-05-07 10:00,7,90.25,90.9,90.2,90.55,248
20190901|2019-05-07 10:30,7,90.55,90.85,90.4,90.4,114
20190901|2019-05-07 11:00,7,90.35,90.55,90.2,90.35,407
20190901|2019-05-07 11:30,7,90.35,90.55,90.3,90.35,47
20190901|2019-05-07 12:00,7,90.35,90.6,90.35,90.5,151
20190901|2019-05-08 03:00,8,90.55,90.8,90.35,90.4,230
20190901|2019-05-08 03:30,8,90.45,90.85,90.45,90.6,216
20190901|2019-05-08 04:00,8,90.6,90.65,90.35,90.4,107
20190901|2019-05-08 04:30,8,90.4,91,90.4,90.85,215
20190901|2019-05-08 05:00,8,90.95,91,90.75,91,48
20190901|2019-05-08 05:30,8,91,91.05,90.95,91,33
20190901|2019-05-08 06:00,8,91,91,90.6,90.7,39
20190901|2019-05-08 06:30,8,90.75,91,90.65,90.85,44
20190901|2019-05-08 07:00,8,90.8,91.75,90.45,91.55,308
20190901|2019-05-08 07:30,8,91.55,91.9,91.3,91.75,143
20190901|2019-05-08 08:00,8,91.7,92,91.55,91.9,213
20190901|2019-05-08 08:30,8,91.95,92,91.5,91.65,215
20190901|2019-05-08 09:00,8,91.65,91.65,91.2,91.2,160
20190901|2019-05-08 09:30,8,91.25,91.55,91.1,91.55,332
20190901|2019-05-08 10:00,8,91.5,91.55,91.25,91.35,109
20190901|2019-05-08 10:30,8,91.2,91.25,90.9,91.1,215
20190901|2019-05-08 11:00,8,91.05,91.15,90.6,91.05,275
20190901|2019-05-08 11:30,8,91.05,91.2,90.95,91.05,72
20190901|2019-05-08 12:00,8,91.05,91.1,90.9,90.95,147
20190901|2019-05-09 03:00,9,91.2,91.3,90.85,90.85,65
20190901|2019-05-09 03:30,9,90.85,91,90.7,90.75,108
20190901|2019-05-09 04:00,9,90.85,91,90.85,90.85,18
20190901|2019-05-09 04:30,9,90.8,90.8,90.6,90.65,36
20190901|2019-05-09 05:00,9,90.7,91.1,90.7,91,58
20190901|2019-05-09 05:30,9,91.05,91.4,91,91.15,118
20190901|2019-05-09 06:00,9,91.25,91.35,91.15,91.15,26
20190901|2019-05-09 06:30,9,91.15,91.4,91.05,91.1,49
20190901|2019-05-09 07:00,9,91,91.35,90.75,91.35,140
20190901|2019-05-09 07:30,9,91.35,91.5,90.75,91.5,349
20190901|2019-05-09 08:00,9,91.55,91.95,91.55,91.6,209
20190901|2019-05-09 08:30,9,91.6,92.2,91.4,92.2,388
20190901|2019-05-09 09:00,9,92.25,92.55,91.75,92,361
20190901|2019-05-09 09:30,9,92.05,92.45,92.05,92.35,262
20190901|2019-05-09 10:00,9,92.35,92.5,92.05,92.25,271
20190901|2019-05-09 10:30,9,92.4,92.7,92.35,92.55,133
20190901|2019-05-09 11:00,9,92.45,93.25,92.45,93.05,508
20190901|2019-05-09 11:30,9,93.15,93.6,93.1,93.3,408
20190901|2019-05-09 12:00,9,93.3,93.35,92.9,93.05,354
20190901|2019-05-10 03:00,10,93.05,93.15,92.65,92.65,143
20190901|2019-05-10 03:30,10,92.65,93,92.65,92.95,40
20190901|2019-05-10 04:00,10,93,93.05,92.9,92.9,37
20190901|2019-05-10 04:30,10,92.95,93.05,92.8,92.8,23
20190901|2019-05-10 05:00,10,92.8,93,92.6,92.95,26
20190901|2019-05-10 05:30,10,92.9,93.2,92.9,92.9,56
20190901|2019-05-10 06:00,10,92.85,92.85,92.7,92.7,31
20190901|2019-05-10 06:30,10,92.7,92.85,92.35,92.85,73
20190901|2019-05-10 07:00,10,93,93.65,92.75,93.15,233
20190901|2019-05-10 07:30,10,93.2,93.3,92.5,92.85,273
20190901|2019-05-10 08:00,10,92.85,93.1,92.75,92.8,90
20190901|2019-05-10 08:30,10,92.8,93.65,92.75,93.6,200
20190901|2019-05-10 09:00,10,93.6,93.65,93,93.1,261
20190901|2019-05-10 09:30,10,93.2,93.35,92.85,93.05,162
20190901|2019-05-10 10:00,10,93,93.15,92.8,92.8,182
20190901|2019-05-10 10:30,10,92.8,93.15,92.8,93,393
20190901|2019-05-10 11:00,10,93.05,93.25,92.9,93.15,264
20190901|2019-05-10 11:30,10,93.15,93.25,93.05,93.25,367
20190901|2019-05-10 12:00,10,93.15,93.3,92.95,93.05,224
20190901|2019-05-13 03:00,13,92.75,92.75,92.1,92.15,64
20190901|2019-05-13 03:30,13,92.3,92.3,92,92.15,42
20190901|2019-05-13 04:00,13,92.3,92.4,92.25,92.4,52
20190901|2019-05-13 04:30,13,92.45,92.5,92.4,92.5,7
20190901|2019-05-13 05:00,13,92.55,92.55,92.4,92.55,50
20190901|2019-05-13 05:30,13,92.45,92.45,92.2,92.2,50
20190901|2019-05-13 06:00,13,92.15,92.45,92.15,92.35,22
20190901|2019-05-13 06:30,13,92.25,92.3,91.65,91.65,132
20190901|2019-05-13 07:00,13,91.65,92.1,91.5,91.85,216
20190901|2019-05-13 07:30,13,91.9,92.05,91.2,91.3,242
20190901|2019-05-13 08:00,13,91.3,91.8,91.3,91.65,198
20190901|2019-05-13 08:30,13,91.55,91.75,91.4,91.6,394
20190901|2019-05-13 09:00,13,91.6,92.25,91.6,92.2,131
20190901|2019-05-13 09:30,13,92.2,92.55,92.1,92.1,127
20190901|2019-05-13 10:00,13,92.15,92.4,92.05,92.3,232
20190901|2019-05-13 10:30,13,92.35,92.85,92.35,92.4,327
20190901|2019-05-13 11:00,13,92.4,92.6,91.9,92.25,182
20190901|2019-05-13 11:30,13,92.3,92.4,92.15,92.25,155
20190901|2019-05-13 12:00,13,92.25,92.4,92,92.35,283
20190901|2019-05-14 03:00,14,92.55,92.7,92.45,92.6,29
20190901|2019-05-14 03:30,14,92.55,92.7,92.55,92.7,82
20190901|2019-05-14 04:00,14,92.7,93.15,92.7,92.9,43
20190901|2019-05-14 04:30,14,93.1,93.15,93.05,93.1,25
20190901|2019-05-14 05:00,14,93.15,93.2,92.9,92.95,58
20190901|2019-05-14 05:30,14,93.2,93.25,93.15,93.2,19
20190901|2019-05-14 06:00,14,93.2,93.25,93,93.1,25
20190901|2019-05-14 06:30,14,93.15,93.15,92.95,93.05,54
20190901|2019-05-14 07:00,14,93,93.25,92.55,93.15,154
20190901|2019-05-14 07:30,14,93.15,93.3,92.7,92.95,88
20190901|2019-05-14 08:00,14,93.1,93.15,92.85,93,83
20190901|2019-05-14 08:30,14,93.05,93.6,93.05,93.55,260
20190901|2019-05-14 09:00,14,93.5,93.5,93,93.2,274
20190901|2019-05-14 09:30,14,93.25,93.4,93.05,93.1,198
20190901|2019-05-14 10:00,14,93.1,94.85,93,94.4,870
20190901|2019-05-14 10:30,14,94.35,94.55,93.9,94,312
20190901|2019-05-14 11:00,14,94.05,94.05,93.15,93.3,589
20190901|2019-05-14 11:30,14,93.25,93.35,93.1,93.3,139
20190901|2019-05-14 12:00,14,93.25,93.3,92.9,93.05,347
20190901|2019-05-15 03:00,15,93.05,93.3,93,93.1,73
20190901|2019-05-15 03:30,15,93.3,93.45,93.2,93.35,33
20190901|2019-05-15 04:00,15,93.35,93.75,93.35,93.7,80
20190901|2019-05-15 04:30,15,93.65,93.65,93.35,93.55,33
20190901|2019-05-15 05:00,15,93.45,93.65,93.45,93.65,16
20190901|2019-05-15 05:30,15,93.8,94.05,93.8,94.05,34
20190901|2019-05-15 06:00,15,94.05,94.05,93.75,93.95,10
20190901|2019-05-15 06:30,15,94,94,93.5,93.55,60
20190901|2019-05-15 07:00,15,93.5,93.75,93.05,93.55,227
20190901|2019-05-15 07:30,15,93.6,93.75,93.1,93.2,119
20190901|2019-05-15 08:00,15,93.3,93.5,93.15,93.2,170
20190901|2019-05-15 08:30,15,93.25,93.75,93.15,93.35,313
20190901|2019-05-15 09:00,15,93.4,93.55,92.9,93.5,318
20190901|2019-05-15 09:30,15,93.5,93.6,93.15,93.5,229
20190901|2019-05-15 10:00,15,93.5,93.65,93.2,93.55,108
20190901|2019-05-15 10:30,15,93.5,93.6,93.35,93.5,116
20190901|2019-05-15 11:00,15,93.55,93.7,93.4,93.6,157
20190901|2019-05-15 11:30,15,93.6,93.85,93.5,93.7,124
20190901|2019-05-15 12:00,15,93.75,93.8,93.55,93.8,190
20190901|2019-05-16 03:00,16,93.15,93.25,93.1,93.2,128
20190901|2019-05-16 03:30,16,93.25,93.35,93,93.15,64
20190901|2019-05-16 04:00,16,93.2,93.35,93.2,93.3,28
20190901|2019-05-16 04:30,16,93.4,93.45,93.25,93.35,41
20190901|2019-05-16 05:00,16,93.4,93.45,93.25,93.3,25
20190901|2019-05-16 05:30,16,93.3,93.4,93.3,93.3,35
20190901|2019-05-16 06:00,16,93.3,94.1,93.25,94.1,137
20190901|2019-05-16 06:30,16,94.15,94.4,93.7,94.4,137
20190901|2019-05-16 07:00,16,94.4,94.8,94.3,94.6,237
20190901|2019-05-16 07:30,16,94.65,94.7,93.8,94.05,175
20190901|2019-05-16 08:00,16,93.85,93.95,93.5,93.65,182
20190901|2019-05-16 08:30,16,93.7,93.8,93,93.7,233
20190901|2019-05-16 09:00,16,93.6,93.7,93.45,93.55,134
20190901|2019-05-16 09:30,16,93.55,93.75,93.35,93.35,189
20190901|2019-05-16 10:00,16,93.3,93.35,92.65,92.85,695
20190901|2019-05-16 10:30,16,92.85,93.4,92.8,93.35,223
20190901|2019-05-16 11:00,16,93.3,94.2,93.3,93.85,209
20190901|2019-05-16 11:30,16,93.85,94.1,93.85,93.85,181
20190901|2019-05-16 12:00,16,93.85,94.3,93.8,94.1,324
20190901|2019-05-17 03:00,17,93.55,93.55,93.25,93.5,115
20190901|2019-05-17 03:30,17,93.5,93.5,93.25,93.4,52
20190901|2019-05-17 04:00,17,93.35,93.35,93.25,93.3,23
20190901|2019-05-17 04:30,17,93.3,93.8,93.25,93.6,229
20190901|2019-05-17 05:00,17,93.55,93.6,93.35,93.5,80
20190901|2019-05-17 05:30,17,93.5,93.6,93.05,93.05,80
20190901|2019-05-17 06:00,17,93,93.3,93,93.3,18
20190901|2019-05-17 06:30,17,93.15,93.15,92.9,93.05,23
20190901|2019-05-17 07:00,17,93.15,93.15,92.45,92.5,278
20190901|2019-05-17 07:30,17,92.4,92.4,91.7,92.05,449
20190901|2019-05-17 08:00,17,92.05,92.05,91.7,91.85,217
20190901|2019-05-17 08:30,17,91.9,92.15,91.25,91.4,400
20190901|2019-05-17 09:00,17,91.4,92.6,91.4,92.55,329
20190901|2019-05-17 09:30,17,92.5,92.5,91.2,91.45,382
20190901|2019-05-17 10:00,17,91.45,91.75,91.4,91.45,235
20190901|2019-05-17 10:30,17,91.4,91.4,90.85,90.85,514
20190901|2019-05-17 11:00,17,90.8,91.7,90.8,91.4,621
20190901|2019-05-17 11:30,17,91.45,91.6,91.3,91.5,124
20190901|2019-05-17 12:00,17,91.55,91.55,91.05,91.15,172
20190901|2019-05-20 03:00,20,91.35,92.05,91.35,91.95,130
20190901|2019-05-20 03:30,20,91.85,91.85,91.4,91.65,31
20190901|2019-05-20 04:00,20,91.75,91.95,91.75,91.85,65
20190901|2019-05-20 04:30,20,91.9,91.9,91.85,91.85,14
20190901|2019-05-20 05:00,20,91.8,91.8,91.55,91.75,55
20190901|2019-05-20 05:30,20,91.8,91.85,91.6,91.7,37
20190901|2019-05-20 06:00,20,91.65,91.75,91.5,91.75,84
20190901|2019-05-20 06:30,20,91.75,92.05,91.75,92,145
20190901|2019-05-20 07:00,20,92,92.25,91.7,92.1,225
20190901|2019-05-20 07:30,20,92.2,92.3,91.95,92.1,111
20190901|2019-05-20 08:00,20,92.1,92.8,92.1,92.75,308
20190901|2019-05-20 08:30,20,92.75,92.85,92.05,92.35,287
20190901|2019-05-20 09:00,20,92.25,92.4,92.05,92.2,171
20190901|2019-05-20 09:30,20,92.35,92.4,91.9,92,512
20190901|2019-05-20 10:00,20,91.95,92,91.65,91.75,366
20190901|2019-05-20 10:30,20,91.7,91.8,91.6,91.7,239
20190901|2019-05-20 11:00,20,91.7,92.2,91.7,92,234
20190901|2019-05-20 11:30,20,92.1,92.2,92.05,92.15,46
20190901|2019-05-20 12:00,20,92.15,92.15,91.7,91.7,243
20190901|2019-05-21 03:00,21,92,92,91.65,91.7,75
20190901|2019-05-21 03:30,21,91.7,91.7,91.45,91.55,122
20190901|2019-05-21 04:00,21,91.55,91.8,91.55,91.8,15
20190901|2019-05-21 04:30,21,91.8,91.85,91.6,91.6,23
20190901|2019-05-21 05:00,21,91.6,91.6,91.35,91.4,66
20190901|2019-05-21 05:30,21,91.35,91.5,91.35,91.5,20
20190901|2019-05-21 06:00,21,91.45,91.5,91.35,91.35,51
20190901|2019-05-21 06:30,21,91.35,91.35,90.95,91,202
20190901|2019-05-21 07:00,21,91.1,91.3,90.85,91.15,185
20190901|2019-05-21 07:30,21,91.05,91.35,91.05,91.3,126
20190901|2019-05-21 08:00,21,91.25,91.95,91.25,91.85,246
20190901|2019-05-21 08:30,21,91.85,92.2,91.65,92,429
20190901|2019-05-21 09:00,21,92.05,93.9,92.05,93.9,1046
20190901|2019-05-21 09:30,21,93.85,94,93.5,93.75,424
20190901|2019-05-21 10:00,21,93.75,93.8,93.5,93.75,278
20190901|2019-05-21 10:30,21,93.75,95.05,93.75,94.75,945
20190901|2019-05-21 11:00,21,94.75,95.35,94.75,94.9,1035
20190901|2019-05-21 11:30,21,94.95,95.6,94.95,95.4,479
20190901|2019-05-21 12:00,21,95.4,95.5,94.95,95.15,612
20190901|2019-05-22 03:00,22,95.45,95.85,95.25,95.85,162
20190901|2019-05-22 03:30,22,95.9,95.9,95.4,95.4,54
20190901|2019-05-22 04:00,22,95.35,95.65,95.25,95.5,42
20190901|2019-05-22 04:30,22,95.5,95.55,95.3,95.45,25
20190901|2019-05-22 05:00,22,95.35,95.6,95.25,95.6,29
20190901|2019-05-22 05:30,22,95.35,95.4,95.2,95.25,23
20190901|2019-05-22 06:00,22,95.3,95.45,94.85,95,155
20190901|2019-05-22 06:30,22,95,95.05,94.6,94.65,122
20190901|2019-05-22 07:00,22,94.6,94.6,93.9,93.9,420
20190901|2019-05-22 07:30,22,93.9,95.15,93.9,95.05,261
20190901|2019-05-22 08:00,22,95.05,95.9,95.05,95.85,459
20190901|2019-05-22 08:30,22,95.9,96.1,95.55,95.55,461
20190901|2019-05-22 09:00,22,95.65,96.15,95.55,96,438
20190901|2019-05-22 09:30,22,96,96.05,94.75,94.8,1101
20190901|2019-05-22 10:00,22,94.85,95.1,94.35,94.5,399
20190901|2019-05-22 10:30,22,94.55,94.75,94.4,94.65,172
20190901|2019-05-22 11:00,22,94.75,94.9,94.05,94.05,282
20190901|2019-05-22 11:30,22,94.15,94.2,94,94.2,235
20190901|2019-05-22 12:00,22,94.2,94.25,93.95,94.2,363
20190901|2019-05-23 03:00,23,93.8,94,93.35,93.75,239
20190901|2019-05-23 03:30,23,93.7,93.85,93.65,93.8,49
20190901|2019-05-23 04:00,23,93.8,93.9,93.55,93.6,30
20190901|2019-05-23 04:30,23,93.75,93.75,93.4,93.55,61
20190901|2019-05-23 05:00,23,93.5,93.5,93.1,93.1,198
20190901|2019-05-23 05:30,23,93.15,93.35,92.95,93.3,114
20190901|2019-05-23 06:00,23,93.35,93.65,93.35,93.65,140
20190901|2019-05-23 06:30,23,93.7,94.2,93.7,94.2,113
20190901|2019-05-23 07:00,23,94.15,94.25,93.55,93.65,94
20190901|2019-05-23 07:30,23,93.75,94,93.2,93.25,155
20190901|2019-05-23 08:00,23,93.15,93.4,93.05,93.25,201
20190901|2019-05-23 08:30,23,93.2,93.6,92.65,93.05,539
20190901|2019-05-23 09:00,23,93,93.85,93,93.85,222
20190901|2019-05-23 09:30,23,93.85,94.15,93.5,93.8,233
20190901|2019-05-23 10:00,23,93.8,94.65,93.8,94.5,196
20190901|2019-05-23 10:30,23,94.55,96,94.55,95.55,1029
20190901|2019-05-23 11:00,23,95.55,96,95.35,95.85,559
20190901|2019-05-23 11:30,23,95.9,96.3,95.7,95.75,362
20190901|2019-05-23 12:00,23,95.75,95.95,95.5,95.55,343
20190901|2019-05-24 03:00,24,95.8,96,95.55,95.55,77
20190901|2019-05-24 03:30,24,95.5,95.6,95.3,95.5,79
20190901|2019-05-24 04:00,24,95.5,95.7,95.4,95.55,48
20190901|2019-05-24 04:30,24,95.65,95.8,95.6,95.75,34
20190901|2019-05-24 05:00,24,95.95,96.65,95.85,96.45,168
20190901|2019-05-24 05:30,24,96.5,96.65,96.15,96.25,168
20190901|2019-05-24 06:00,24,96.15,96.6,95.95,96.55,230
20190901|2019-05-24 06:30,24,96.45,97.1,96.3,97.1,298
20190901|2019-05-24 07:00,24,97.15,97.25,96.45,97.1,791
20190901|2019-05-24 07:30,24,97.1,97.15,96.6,96.8,538
20190901|2019-05-24 08:00,24,96.85,97,95.45,95.7,865
20190901|2019-05-24 08:30,24,95.75,96.2,95.75,95.75,473
20190901|2019-05-24 09:00,24,95.8,96.65,95.8,96.6,424
20190901|2019-05-24 09:30,24,96.6,96.95,96,96.15,398
20190901|2019-05-24 10:00,24,96.25,96.35,95.95,96.1,157
20190901|2019-05-24 10:30,24,96.2,96.2,95.25,95.55,513
20190901|2019-05-24 11:00,24,95.5,95.75,95,95.55,523
20190901|2019-05-24 11:30,24,95.5,95.7,95.35,95.55,249
20190901|2019-05-24 12:00,24,95.6,95.7,95.3,95.5,322
20191201|2017-03-15 08:00,15,168.6,168.6,168.6,168.6,2
20191201|2017-03-22 08:30,22,169.85,169.85,169.85,169.85,2
20191201|2017-03-22 09:00,22,169.85,169.9,169.85,169.9,2
20191201|2017-03-22 09:30,22,168.4,168.4,168.3,168.35,3
20191201|2017-03-22 11:00,22,168.2,168.2,168.2,168.2,2
20191201|2017-03-22 11:30,22,168.5,168.9,168.5,168.9,2
20191201|2017-03-23 10:00,23,167.3,167.3,167.3,167.3,2
20191201|2017-03-24 08:00,24,164.55,164.55,164.4,164.45,6
20191201|2017-03-24 08:30,24,164.35,164.35,164.15,164.15,3
20191201|2017-03-27 12:00,27,164.9,164.9,164.9,164.9,7
20191201|2017-03-28 07:00,28,163.6,163.6,163.6,163.6,3
20191201|2017-03-28 07:30,28,163.7,163.75,163.5,163.65,15
20191201|2017-03-29 08:00,29,162.7,162.7,162.5,162.5,3
20191201|2017-03-31 07:00,31,163.25,163.35,163,163.25,7
20191201|2017-04-05 12:00,5,162.45,162.45,162.45,162.45,1
20191201|2017-04-06 06:30,6,164.65,164.65,164.65,164.65,1
20191201|2017-04-06 07:00,6,164.85,164.85,164.85,164.85,1
20191201|2017-04-06 09:00,6,162.85,162.85,162.85,162.85,2
20191201|2017-04-06 11:00,6,162.95,162.95,162.95,162.95,2
20191201|2017-04-07 09:30,7,162.45,162.45,162.45,162.45,1
20191201|2017-04-07 12:00,7,164.25,164.25,164.1,164.1,6
20191201|2017-04-12 07:30,12,165.9,165.9,165.75,165.75,3
20191201|2017-04-17 10:00,17,165.7,165.7,165.7,165.7,1
20191201|2017-04-17 11:30,17,165.3,165.5,165.25,165.25,30
20191201|2017-04-17 12:00,17,164.85,164.85,164.85,164.85,3
20191201|2017-04-18 12:00,18,167.7,167.7,167.7,167.7,2
20191201|2017-04-19 07:30,19,168.3,168.3,168.3,168.3,2
20191201|2017-04-20 11:30,20,159.65,159.65,159.65,159.65,1
20191201|2017-05-22 08:00,22,155.85,155.85,155.85,155.85,8
20191201|2017-05-22 08:30,22,155.2,155.2,155.1,155.1,3
20191201|2017-05-22 09:00,22,154.85,154.85,154.85,154.85,3
20191201|2017-05-23 07:30,23,155.3,155.3,155.3,155.3,1
20191201|2017-05-23 12:00,23,154.2,154.2,153.95,154.2,12
20191201|2017-05-24 11:30,24,152.55,152.55,152.55,152.55,1
20191201|2017-05-24 12:00,24,152.35,152.35,152.1,152.1,5
20191201|2017-05-25 05:00,25,153,153,153,153,1
20191201|2017-05-25 09:00,25,151.85,151.85,151.85,151.85,4
20191201|2017-05-25 09:30,25,151.45,151.45,151.45,151.45,4
20191201|2017-05-25 10:30,25,151.05,151.05,151,151,5
20191201|2017-05-26 09:30,26,154.75,154.75,154.75,154.75,1
20191201|2017-05-26 10:00,26,154.9,154.9,154.9,154.9,2
20191201|2017-05-26 12:00,26,155.9,155.9,155.9,155.9,1
20191201|2017-05-30 08:30,30,156.4,156.4,156.35,156.35,6
20191201|2017-05-30 09:00,30,156.2,156.2,156,156,3
20191201|2017-05-30 11:00,30,155.55,155.55,155.55,155.55,1
20191201|2017-06-05 12:00,5,153,153,153,153,1
20191201|2017-06-09 07:30,9,151.65,151.65,151.65,151.65,1
20191201|2017-06-29 12:00,29,151.95,151.95,151.95,151.95,1
20191201|2017-07-03 08:30,3,152.1,152.1,152.1,152.1,4
20191201|2017-07-03 10:30,3,152.3,152.35,152.3,152.35,4
20191201|2017-07-05 08:30,5,153.95,153.95,153.95,153.95,1
20191201|2017-07-05 11:30,5,155.2,155.2,155.2,155.2,4
20191201|2017-07-05 12:00,5,154.5,154.5,154.5,154.5,1
20191201|2017-07-19 07:00,19,160,160,160,160,5
20191201|2017-07-25 03:00,25,158,158,158,158,2
20191201|2017-07-26 10:00,26,158,158,158,158,1
20191201|2017-07-26 12:00,26,160,160,160,160,6
20191201|2017-07-28 07:30,28,162.5,162.5,162.4,162.4,5
20191201|2017-07-28 09:00,28,162.5,162.5,162.5,162.5,1
20191201|2017-07-31 10:30,31,163.1,163.1,163.1,163.1,6
20191201|2017-08-01 07:00,1,164.1,164.1,164.1,164.1,1
20191201|2017-08-02 08:30,2,165,165,165,165,14
20191201|2017-08-02 12:00,2,165.1,165.1,165.1,165.1,2
20191201|2017-08-03 08:00,3,165.9,165.9,165.9,165.9,3
20191201|2017-08-03 08:30,3,164.55,164.55,164.35,164.35,10
20191201|2017-08-03 09:00,3,164.15,164.15,164.15,164.15,2
20191201|2017-08-08 08:00,8,168.7,168.7,168.7,168.7,1
20191201|2017-08-09 06:30,9,166.25,166.25,166.25,166.25,1
20191201|2017-08-09 07:30,9,166.75,166.75,166.75,166.75,1
20191201|2017-08-09 08:00,9,166.95,166.95,166.95,166.95,1
20191201|2017-08-09 11:30,9,167.6,167.6,167.6,167.6,2
20191201|2017-08-10 08:00,10,168.2,168.2,168.2,168.2,1
20191201|2017-08-22 03:00,22,154.35,154.6,154.35,154.6,5
20191201|2017-08-23 07:30,23,154.6,154.85,154.6,154.85,12
20191201|2017-08-23 08:30,23,154.75,155.1,154.75,155.1,9
20191201|2017-08-23 09:00,23,155.15,155.65,155.15,155.65,28
20191201|2017-08-23 09:30,23,155.75,155.75,155.5,155.7,30
20191201|2017-08-24 07:00,24,154.55,154.55,154.1,154.15,7
20191201|2017-08-24 08:00,24,153.6,153.6,153.6,153.6,2
20191201|2017-08-24 09:00,24,153.2,153.2,153.2,153.2,1
20191201|2017-08-24 10:00,24,153.25,153.25,153.25,153.25,1
20191201|2017-08-24 12:00,24,153.7,153.7,153.7,153.7,1
20191201|2017-08-30 03:30,30,154.7,154.75,154.65,154.75,27
20191201|2017-09-15 11:30,15,165.4,165.95,165.4,165.95,7
20191201|2017-09-15 12:00,15,166.55,166.55,166.55,166.55,1
20191201|2017-09-18 04:00,18,167.2,167.2,167.2,167.2,1
20191201|2017-09-18 06:30,18,167.5,167.5,167.5,167.5,2
20191201|2017-09-18 07:00,18,167.6,167.6,167.55,167.55,2
20191201|2017-09-18 08:00,18,167.2,167.2,167.2,167.2,4
20191201|2017-09-18 08:30,18,167.5,167.5,167.5,167.5,1
20191201|2017-09-18 09:00,18,168.05,168.05,167.9,167.9,5
20191201|2017-09-19 09:30,19,160.7,160.7,160.7,160.7,1
20191201|2017-09-19 12:00,19,160.25,160.25,160.25,160.25,1
20191201|2017-10-06 11:00,6,155.95,155.95,155.95,155.95,3
20191201|2017-10-06 11:30,6,155.7,155.75,155.3,155.3,14
20191201|2017-10-10 10:30,10,157.1,157.1,157.05,157.05,2
20191201|2017-10-10 12:00,10,156.8,156.8,156.8,156.8,1
20191201|2017-10-18 09:00,18,150.35,150.35,150.35,150.35,1
20191201|2017-10-20 06:00,20,153.6,153.6,153.5,153.5,7
20191201|2017-10-20 12:00,20,151.4,151.4,151.2,151.25,18
20191201|2017-10-23 07:30,23,151.15,151.15,151.15,151.15,1
20191201|2017-10-25 06:30,25,150.15,150.15,149.95,149.95,18
20191201|2017-10-27 07:00,27,150.25,150.25,150.25,150.25,2
20191201|2017-10-27 08:00,27,152.25,152.25,152.25,152.25,5
20191201|2017-10-27 10:00,27,152.6,152.65,152.6,152.6,15
20191201|2017-10-30 12:00,30,152.2,152.2,152.2,152.2,3
20191201|2017-10-31 08:30,31,150.45,150.45,150.45,150.45,3
20191201|2017-10-31 12:00,31,151,151,150.9,150.9,6
20191201|2017-11-01 06:00,1,151.1,151.2,151.1,151.2,4
20191201|2017-11-01 08:00,1,149,149,148.5,148.5,15
20191201|2017-11-01 11:30,1,147.95,147.95,147.95,147.95,7
20191201|2017-11-01 12:00,1,147.6,147.9,147.5,147.9,11
20191201|2017-11-02 04:00,2,149.4,149.4,149.4,149.4,11
20191201|2017-11-02 11:30,2,152.65,152.65,152.65,152.65,3
20191201|2017-11-03 07:30,3,152.05,152.35,152.05,152.25,9
20191201|2017-11-03 08:00,3,151.75,152.05,151.65,151.65,4
20191201|2017-11-03 08:30,3,151.45,151.55,151.45,151.5,3
20191201|2017-11-03 11:30,3,149.4,149.4,149.4,149.4,1
20191201|2017-11-06 09:00,6,149.65,149.65,149.65,149.65,1
20191201|2017-11-06 10:30,6,151.55,151.65,151.55,151.65,7
20191201|2017-11-06 11:00,6,151.3,151.3,151.15,151.15,18
20191201|2017-11-06 12:00,6,150.8,150.8,150.8,150.8,2
20191201|2017-11-08 11:30,8,150.4,150.4,150.4,150.4,1
20191201|2017-11-08 12:00,8,150.4,150.95,150.4,150.8,10
20191201|2017-11-09 06:00,9,150.85,150.85,150.85,150.85,5
20191201|2017-11-09 08:00,9,152.05,152.05,152.05,152.05,10
20191201|2017-11-09 08:30,9,152.4,152.6,152.4,152.6,3
20191201|2017-11-09 09:00,9,152.05,152.05,152.05,152.05,1
20191201|2017-11-09 10:00,9,152,152.15,152,152.15,4
20191201|2017-11-09 10:30,9,152.3,152.3,152.3,152.3,1
20191201|2017-11-10 08:00,10,152.85,153.5,152.85,153.5,5
20191201|2017-11-10 08:30,10,153.15,153.15,153.15,153.15,1
20191201|2017-11-10 10:00,10,152.65,152.7,151.35,151.35,18
20191201|2017-11-13 06:30,13,152.3,152.3,152.3,152.3,1
20191201|2017-11-13 07:30,13,153.2,153.2,153.2,153.2,2
20191201|2017-11-13 10:30,13,153.15,153.15,153.15,153.15,1
20191201|2017-11-16 08:00,16,151.9,151.9,151.9,151.9,1
20191201|2017-11-20 03:00,20,150,150,150,150,1
20191201|2017-11-24 10:00,24,151.6,151.6,151.6,151.6,4
20191201|2017-11-28 12:00,28,151.4,151.4,151.4,151.4,4
20191201|2017-11-29 03:00,29,151.65,151.65,151.65,151.65,1
20191201|2017-11-29 08:00,29,153.25,153.25,153.25,153.25,1
20191201|2017-11-29 08:30,29,153,153,153,153,1
20191201|2017-12-01 07:30,1,150.35,150.35,150.35,150.35,1
20191201|2017-12-07 04:00,7,148.05,148.05,148.05,148.05,1
20191201|2017-12-07 09:30,7,147.45,147.45,147.45,147.45,1
20191201|2017-12-07 10:30,7,145.75,145.75,145.35,145.35,79
20191201|2017-12-08 08:30,8,145.35,145.35,145.35,145.35,4
20191201|2017-12-08 09:00,8,145.5,145.5,145.5,145.5,7
20191201|2017-12-11 06:30,11,144.75,144.75,144.6,144.6,4
20191201|2017-12-11 07:00,11,144.4,144.4,144.4,144.4,4
20191201|2017-12-11 11:00,11,143.55,143.55,142.7,142.7,41
20191201|2017-12-12 07:30,12,143,143,143,143,4
20191201|2017-12-13 06:00,13,142.25,142.25,142.25,142.25,7
20191201|2017-12-13 06:30,13,142.2,142.3,142.2,142.2,20
20191201|2017-12-13 07:00,13,142.25,142.25,142.15,142.15,5
20191201|2017-12-13 07:30,13,142.15,142.15,142.15,142.15,8
20191201|2017-12-14 06:30,14,143.1,143.1,143.1,143.1,1
20191201|2017-12-14 08:30,14,143.05,143.05,143,143,11
20191201|2017-12-14 11:00,14,142.65,142.65,142.65,142.65,1
20191201|2017-12-14 11:30,14,142.7,142.7,142.5,142.5,21
20191201|2017-12-14 12:00,14,142.5,142.5,142.4,142.4,6
20191201|2017-12-18 12:00,18,144.75,144.75,144.75,144.75,1
20191201|2017-12-21 06:30,21,145.5,145.95,145.5,145.95,36
20191201|2017-12-21 09:30,21,144.85,144.95,144.75,144.95,9
20191201|2017-12-21 12:00,21,144.55,144.55,144.55,144.55,4
20191201|2017-12-28 03:00,28,146.5,146.5,146.5,146.5,1
20191201|2017-12-28 10:00,28,145.9,145.9,145.9,145.9,1
20191201|2017-12-29 08:00,29,147.65,147.65,147.65,147.65,6
20191201|2017-12-29 08:30,29,147.65,147.65,147.45,147.45,16
20191201|2017-12-29 09:30,29,147.25,147.25,147,147,18
20191201|2018-01-02 11:30,2,151.45,151.45,151.45,151.45,9
20191201|2018-01-02 12:00,2,151.5,151.6,151.5,151.6,12
20191201|2018-01-03 08:30,3,152.05,152.05,152.05,152.05,1
20191201|2018-01-03 10:00,3,149.2,149.65,149.2,149.65,2
20191201|2018-01-03 10:30,3,150.4,150.4,150.4,150.4,1
20191201|2018-01-03 12:00,3,150.55,150.55,150.3,150.3,11
20191201|2018-01-04 03:00,4,150.3,150.3,150.3,150.3,4
20191201|2018-01-04 03:30,4,150.3,150.3,150.3,150.3,6
20191201|2018-01-09 11:30,9,146.85,146.85,146.85,146.85,1
20191201|2018-01-09 12:00,9,146.85,147,146.85,147,3
20191201|2018-01-11 11:00,11,145.3,145.3,145,145,11
20191201|2018-01-11 11:30,11,145,145,145,145,4
20191201|2018-01-11 12:00,11,145.05,145.3,145.05,145.3,5
20191201|2018-01-12 10:00,12,144.05,144.05,144.05,144.05,5
20191201|2018-01-12 11:30,12,144.1,144.1,144.1,144.1,1
20191201|2018-01-12 12:00,12,144.7,144.7,144.7,144.7,10
20191201|2018-01-16 12:00,16,142.45,142.5,142.45,142.5,2
20191201|2018-01-17 09:30,17,143.85,143.85,143.85,143.85,10
20191201|2018-01-17 10:00,17,145,145,145,145,2
20191201|2018-01-18 12:00,18,143.35,143.35,143.35,143.35,5
20191201|2018-01-19 10:30,19,143.3,143.3,143.25,143.3,7
20191201|2018-01-19 12:00,19,143.55,143.55,143.55,143.55,1
20191201|2018-01-22 08:00,22,144.75,144.75,144.75,144.75,4
20191201|2018-01-22 10:00,22,144.95,144.95,144.6,144.6,7
20191201|2018-01-22 11:30,22,144.6,144.6,144.6,144.6,7
20191201|2018-01-24 08:30,24,144.95,144.95,144.85,144.85,11
20191201|2018-01-24 11:30,24,144.9,144.9,144.8,144.8,8
20191201|2018-01-24 12:00,24,144.8,144.8,144.8,144.8,7
20191201|2018-01-26 11:00,26,146.75,146.8,146.7,146.8,5
20191201|2018-01-26 11:30,26,146.55,146.55,146.55,146.55,1
20191201|2018-01-29 11:00,29,146.7,146.7,146.7,146.7,1
20191201|2018-01-30 08:30,30,145,145,145,145,1
20191201|2018-01-30 10:30,30,144,144.1,144,144.1,6
20191201|2018-02-01 03:00,1,143.95,143.95,143.95,143.95,1
20191201|2018-02-02 07:00,2,142.85,142.85,142.85,142.85,1
20191201|2018-02-02 07:30,2,142.25,142.65,142.25,142.65,9
20191201|2018-02-02 09:00,2,142.7,142.7,142.7,142.7,1
20191201|2018-02-02 11:30,2,142.7,142.7,142.7,142.7,10
20191201|2018-02-02 12:00,2,142.25,142.25,142.25,142.25,4
20191201|2018-02-05 08:30,5,141.55,141.55,141.55,141.55,4
20191201|2018-02-05 11:00,5,142.35,142.35,141.85,141.85,4
20191201|2018-02-05 11:30,5,141.95,141.95,141.95,141.95,3
20191201|2018-02-06 07:30,6,143.55,143.6,143.55,143.6,7
20191201|2018-02-06 08:00,6,143.6,143.6,143.05,143.05,24
20191201|2018-02-06 08:30,6,143.55,143.6,143.5,143.6,12
20191201|2018-02-06 09:30,6,143.3,143.4,143.3,143.4,6
20191201|2018-02-06 10:30,6,143.45,143.45,143.4,143.4,3
20191201|2018-02-06 11:30,6,143.7,143.7,143.7,143.7,3
20191201|2018-02-06 12:00,6,144.6,144.6,144.55,144.55,4
20191201|2018-02-07 06:00,7,144.35,144.35,144.35,144.35,2
20191201|2018-02-07 07:00,7,144.55,144.55,144.5,144.5,5
20191201|2018-02-07 07:30,7,144.75,144.85,144.75,144.85,6
20191201|2018-02-07 08:00,7,144.9,144.9,144.9,144.9,2
20191201|2018-02-07 09:00,7,145.15,145.15,144.85,144.9,10
20191201|2018-02-07 09:30,7,144.75,144.9,144.7,144.9,18
20191201|2018-02-07 10:00,7,144.9,144.9,144.9,144.9,1
20191201|2018-02-07 10:30,7,144.9,144.9,144.65,144.65,12
20191201|2018-02-07 11:30,7,144.65,144.65,144.45,144.45,50
20191201|2018-02-07 12:00,7,144.55,144.95,144.35,144.9,8
20191201|2018-02-08 05:30,8,143.7,143.7,143.7,143.7,3
20191201|2018-02-08 06:00,8,143.7,143.7,143.65,143.65,2
20191201|2018-02-08 07:00,8,144.7,144.7,144.7,144.7,1
20191201|2018-02-08 07:30,8,145.35,145.4,145.3,145.35,7
20191201|2018-02-08 11:00,8,144,144,143.95,143.95,6
20191201|2018-02-08 11:30,8,144.4,144.4,144.4,144.4,2
20191201|2018-02-08 12:00,8,143.9,144.05,143.9,144.05,3
20191201|2018-02-09 05:00,9,143.7,143.7,143.65,143.65,7
20191201|2018-02-09 07:00,9,144.3,144.4,144.3,144.4,6
20191201|2018-02-09 07:30,9,144.85,144.85,144.85,144.85,8
20191201|2018-02-09 09:00,9,144.5,144.5,143.65,143.65,5
20191201|2018-02-09 09:30,9,144,144,144,144,2
20191201|2018-02-09 10:30,9,143.95,143.95,143.55,143.55,15
20191201|2018-02-09 11:00,9,143.35,143.35,143.35,143.35,4
20191201|2018-02-09 12:00,9,143.15,143.15,142.6,142.7,81
20191201|2018-02-12 10:30,12,142.25,142.25,142.25,142.25,3
20191201|2018-02-14 09:00,14,143.35,143.35,143.35,143.35,1
20191201|2018-02-15 09:00,15,143.7,143.7,143.55,143.55,3
20191201|2018-02-15 11:30,15,143.45,143.45,143.45,143.45,1
20191201|2018-02-16 11:00,16,140.55,140.6,140.5,140.5,17
20191201|2018-02-16 11:30,16,140.55,140.55,140.05,140.05,14
20191201|2018-02-16 12:00,16,139.9,139.95,139.9,139.95,34
20191201|2018-02-20 03:00,20,139.3,139.3,139.3,139.3,5
20191201|2018-02-21 08:30,21,139.3,139.3,139.3,139.3,24
20191201|2018-02-21 09:00,21,139.3,139.3,139.3,139.3,16
20191201|2018-02-22 03:00,22,138.75,138.95,138.7,138.95,8
20191201|2018-02-22 10:00,22,140.45,140.45,140.3,140.3,6
20191201|2018-02-22 10:30,22,140.2,140.2,140.2,140.2,8
20191201|2018-02-22 11:30,22,140.35,140.35,140.35,140.35,2
20191201|2018-02-22 12:00,22,140.45,140.45,139.8,139.8,70
20191201|2018-02-23 08:30,23,140.4,140.4,140.4,140.4,2
20191201|2018-02-23 09:00,23,140.45,140.45,140.2,140.2,24
20191201|2018-02-23 09:30,23,140.2,140.2,140.05,140.05,8
20191201|2018-02-26 04:00,26,140.85,140.85,140.85,140.85,1
20191201|2018-02-27 07:00,27,140.3,140.3,140.3,140.3,5
20191201|2018-02-27 08:00,27,140.3,140.3,140.3,140.3,2
20191201|2018-02-27 09:30,27,140.05,140.05,140,140,7
20191201|2018-02-27 10:30,27,140.3,140.3,140.3,140.3,7
20191201|2018-03-01 05:30,1,140.8,140.8,140.8,140.8,5
20191201|2018-03-01 09:30,1,141.6,141.6,141.6,141.6,4
20191201|2018-03-01 10:00,1,141.8,141.8,141.6,141.6,17
20191201|2018-03-01 12:00,1,142.1,142.1,142.05,142.05,15
20191201|2018-03-02 09:00,2,141.2,141.2,141.2,141.2,4
20191201|2018-03-02 12:00,2,141.25,141.25,141.2,141.2,4
20191201|2018-03-05 12:00,5,139.9,139.95,139.9,139.95,3
20191201|2018-03-06 07:30,6,140.55,140.55,140.55,140.55,2
20191201|2018-03-06 12:00,6,140.6,140.6,140.6,140.6,11
20191201|2018-03-08 05:00,8,140.55,140.55,140.5,140.5,2
20191201|2018-03-08 06:00,8,140.45,140.45,140.15,140.2,37
20191201|2018-03-08 07:00,8,140.55,140.55,140.55,140.55,2
20191201|2018-03-08 07:30,8,139.95,139.95,139.95,139.95,31
20191201|2018-03-08 10:00,8,139.65,139.65,139.65,139.65,15
20191201|2018-03-08 10:30,8,139.7,139.7,139.7,139.7,1
20191201|2018-03-08 12:00,8,139.8,139.9,139.7,139.7,10
20191201|2018-03-09 07:00,9,140,140,140,140,2
20191201|2018-03-09 07:30,9,140.3,140.3,140.3,140.3,3
20191201|2018-03-09 09:30,9,140.35,140.35,140.05,140.05,7
20191201|2018-03-12 07:30,12,139,139,138.95,138.95,10
20191201|2018-03-12 11:30,12,139.45,139.45,139.45,139.45,2
20191201|2018-03-12 12:00,12,139.35,139.35,139.35,139.35,1
20191201|2018-03-13 11:30,13,141.25,141.25,141.25,141.25,3
20191201|2018-03-13 12:00,13,141.65,141.65,141.25,141.25,10
20191201|2018-03-14 08:30,14,140.9,140.9,140.9,140.9,6
20191201|2018-03-14 12:00,14,140.9,140.9,140.9,140.9,2
20191201|2018-03-15 06:30,15,140.85,140.95,140.85,140.95,4
20191201|2018-03-15 07:00,15,141,141,141,141,2
20191201|2018-03-15 10:30,15,139.25,139.25,139.1,139.1,2
20191201|2018-03-15 12:00,15,139.25,139.25,139.2,139.2,9
20191201|2018-03-16 04:00,16,139.8,139.8,139.8,139.8,2
20191201|2018-03-16 10:00,16,138.2,138.2,138.2,138.2,5
20191201|2018-03-16 11:30,16,138.6,138.65,138.6,138.65,4
20191201|2018-03-16 12:00,16,138.45,138.45,138.25,138.25,5
20191201|2018-03-19 07:30,19,138.75,138.75,138.75,138.75,2
20191201|2018-03-19 11:30,19,139.75,139.8,139.75,139.8,6
20191201|2018-03-19 12:00,19,139.45,139.45,139.45,139.45,7
20191201|2018-03-20 08:30,20,139.2,139.2,139.2,139.2,1
20191201|2018-03-20 10:00,20,139.45,139.45,139.45,139.45,2
20191201|2018-03-21 08:30,21,140.1,140.1,140.05,140.05,7
20191201|2018-03-21 09:00,21,140.2,140.2,140.2,140.2,3
20191201|2018-03-21 09:30,21,140.1,140.1,140.1,140.1,1
20191201|2018-03-21 10:00,21,140.25,140.35,140.2,140.35,4
20191201|2018-03-22 07:30,22,138.9,138.9,138.9,138.9,1
20191201|2018-03-22 09:30,22,138.45,138.45,138.45,138.45,1
20191201|2018-03-22 10:30,22,138.8,138.8,138.8,138.8,1
20191201|2018-03-23 06:30,23,138.7,138.7,138.7,138.7,1
20191201|2018-03-23 07:00,23,138.8,138.8,138.8,138.8,3
20191201|2018-03-23 09:30,23,138.15,138.15,138.05,138.15,9
20191201|2018-03-23 10:00,23,137.85,137.9,137.65,137.9,11
20191201|2018-03-23 10:30,23,137.5,137.5,137.5,137.5,2
20191201|2018-03-23 11:00,23,137.7,137.75,137.45,137.45,18
20191201|2018-03-23 12:00,23,137.35,137.65,137.35,137.65,2
20191201|2018-03-26 10:00,26,138.3,138.35,138.2,138.2,9
20191201|2018-03-26 11:30,26,138.85,138.85,138.55,138.55,3
20191201|2018-03-27 09:00,27,138.8,138.8,138.75,138.75,10
20191201|2018-03-27 10:00,27,139.35,139.35,139.25,139.25,7
20191201|2018-03-27 12:00,27,139.05,139.05,139.05,139.05,4
20191201|2018-03-28 04:00,28,138.65,138.65,138.65,138.65,2
20191201|2018-03-28 07:00,28,138.85,138.85,138.85,138.85,4
20191201|2018-03-28 08:00,28,138.45,138.45,138.45,138.45,1
20191201|2018-03-28 08:30,28,138.5,138.5,138.5,138.5,2
20191201|2018-03-28 09:00,28,138.4,138.4,138.4,138.4,1
20191201|2018-03-28 09:30,28,138.15,138.15,138.15,138.15,3
20191201|2018-03-29 12:00,29,138.45,138.45,138.45,138.45,5
20191201|2018-04-03 04:00,3,137.15,137.2,137.15,137.2,4
20191201|2018-04-03 05:30,3,137,137,137,137,3
20191201|2018-04-03 07:30,3,137,137,137,137,5
20191201|2018-04-03 08:00,3,136.9,137,136.9,137,2
20191201|2018-04-03 09:00,3,137.05,137.05,137.05,137.05,1
20191201|2018-04-03 10:30,3,137.2,137.2,137.05,137.05,2
20191201|2018-04-03 12:00,3,137.4,137.4,137.4,137.4,5
20191201|2018-04-04 03:30,4,136.9,136.9,136.9,136.9,5
20191201|2018-04-04 06:00,4,136.85,136.95,136.85,136.95,4
20191201|2018-04-04 07:00,4,136.8,136.9,136.8,136.9,4
20191201|2018-04-04 10:00,4,137.25,137.6,137.25,137.6,24
20191201|2018-04-04 10:30,4,137.45,137.6,137.15,137.15,8
20191201|2018-04-04 11:00,4,137.55,137.65,137.55,137.65,21
20191201|2018-04-04 12:00,4,137.5,137.5,137.5,137.5,1
20191201|2018-04-06 09:00,6,138.2,138.2,138.2,138.2,1
20191201|2018-04-06 09:30,6,137.85,137.85,137.65,137.75,29
20191201|2018-04-06 11:30,6,137.6,137.6,137.6,137.6,7
20191201|2018-04-09 03:00,9,138.8,138.8,138.3,138.3,21
20191201|2018-04-09 07:30,9,139.25,139.25,139.25,139.25,1
20191201|2018-04-09 08:00,9,139.2,139.2,138.95,138.95,5
20191201|2018-04-09 09:00,9,138.45,138.45,138.25,138.25,107
20191201|2018-04-09 09:30,9,138.3,138.45,138.3,138.45,33
20191201|2018-04-09 10:30,9,138.7,138.7,138.7,138.7,11
20191201|2018-04-09 11:30,9,138.45,138.45,138.45,138.45,2
20191201|2018-04-10 05:00,10,138.15,138.15,137.95,137.95,20
20191201|2018-04-10 09:00,10,137.55,137.9,137.55,137.9,9
20191201|2018-04-10 10:00,10,137.3,137.3,137.25,137.3,9
20191201|2018-04-10 11:30,10,137.5,137.5,137.45,137.45,13
20191201|2018-04-10 12:00,10,137.55,137.55,137.55,137.55,2
20191201|2018-04-11 09:00,11,138.1,138.1,138.1,138.1,3
20191201|2018-04-11 09:30,11,138,138,137.9,137.9,4
20191201|2018-04-11 10:00,11,137.85,137.85,137.75,137.75,8
20191201|2018-04-11 11:30,11,138.15,138.15,138.15,138.15,7
20191201|2018-04-11 12:00,11,138.3,138.3,138.25,138.25,4
20191201|2018-04-12 07:00,12,138,138,138,138,5
20191201|2018-04-12 09:30,12,137.6,137.6,137.35,137.35,3
20191201|2018-04-12 10:00,12,137.4,137.4,137.25,137.25,6
20191201|2018-04-12 12:00,12,137.9,137.9,137.8,137.9,14
20191201|2018-04-13 07:30,13,138.2,138.2,138.2,138.2,5
20191201|2018-04-13 09:30,13,137.35,137.45,137.3,137.45,17
20191201|2018-04-13 10:00,13,137.3,137.55,137.3,137.55,17
20191201|2018-04-13 11:00,13,137.55,137.55,137.55,137.55,4
20191201|2018-04-16 03:00,16,137.6,137.8,137.6,137.8,34
20191201|2018-04-16 08:30,16,137.4,137.4,137.4,137.4,4
20191201|2018-04-16 09:30,16,136.55,136.55,136.55,136.55,37
20191201|2018-04-16 10:00,16,136.15,136.15,136.15,136.15,5
20191201|2018-04-16 11:00,16,136,136,136,136,3
20191201|2018-04-17 07:00,17,135.15,135.15,135,135,27
20191201|2018-04-17 08:00,17,135.25,135.35,135.25,135.35,21
20191201|2018-04-17 11:30,17,135.3,135.3,135.3,135.3,1
20191201|2018-04-17 12:00,17,135,135,135,135,20
20191201|2018-04-18 07:30,18,135,135,135,135,1
20191201|2018-04-18 08:30,18,135.3,135.3,135.3,135.3,2
20191201|2018-04-18 09:00,18,136,136.35,136,136.25,8
20191201|2018-04-18 10:30,18,136.15,136.15,136,136,105
20191201|2018-04-18 11:30,18,135.8,135.8,135.4,135.5,149
20191201|2018-04-18 12:00,18,135.4,135.4,135.4,135.4,4
20191201|2018-04-19 03:00,19,135.5,135.5,135.5,135.5,9
20191201|2018-04-19 04:30,19,135.35,135.35,135.3,135.3,4
20191201|2018-04-19 08:30,19,135,135,135,135,13
20191201|2018-04-19 09:30,19,135,135,135,135,13
20191201|2018-04-19 12:00,19,134.6,134.6,134.6,134.6,8
20191201|2018-04-20 12:00,20,136.1,136.1,136.1,136.1,4
20191201|2018-04-23 07:00,23,137.1,137.1,136.95,136.95,7
20191201|2018-04-23 08:30,23,137.2,137.2,137.2,137.2,9
20191201|2018-04-23 09:00,23,137.25,137.3,137.25,137.3,12
20191201|2018-04-23 11:30,23,137.1,137.1,137,137,12
20191201|2018-04-24 03:00,24,137.2,137.2,136.9,136.9,31
20191201|2018-04-24 04:30,24,137,137,137,137,1
20191201|2018-04-24 06:30,24,136.75,136.75,136.75,136.75,1
20191201|2018-04-24 07:30,24,137.95,138,137.95,138,4
20191201|2018-04-24 08:00,24,137.9,137.9,137.75,137.75,20
20191201|2018-04-24 08:30,24,137.65,137.85,137.65,137.8,11
20191201|2018-04-24 09:00,24,137.8,137.85,137.8,137.8,10
20191201|2018-04-24 09:30,24,137.35,137.35,137.35,137.35,7
20191201|2018-04-24 10:00,24,137.75,138.05,137.75,138.05,18
20191201|2018-04-24 11:30,24,137.9,137.9,137.9,137.9,2
20191201|2018-04-24 12:00,24,138.5,138.5,138.35,138.35,23
20191201|2018-04-25 03:00,25,138.45,138.55,138.45,138.45,20
20191201|2018-04-25 06:30,25,137.7,137.7,137.7,137.7,4
20191201|2018-04-25 07:00,25,137.6,137.7,137.6,137.65,17
20191201|2018-04-25 08:00,25,136.8,136.85,136.8,136.85,4
20191201|2018-04-25 08:30,25,136.75,136.75,136.55,136.55,14
20191201|2018-04-25 09:00,25,136.45,136.45,136.25,136.25,10
20191201|2018-04-25 09:30,25,135.85,135.85,135.85,135.85,2
20191201|2018-04-25 10:30,25,136.25,136.4,136.25,136.4,2
20191201|2018-04-25 11:00,25,136.6,136.6,136.25,136.25,3
20191201|2018-04-25 11:30,25,136.4,136.55,136.4,136.45,12
20191201|2018-04-25 12:00,25,136.7,137.05,136.65,136.9,31
20191201|2018-04-26 03:00,26,136.9,137,136.9,137,13
20191201|2018-04-26 03:30,26,137.1,137.1,137.1,137.1,7
20191201|2018-04-26 07:00,26,137.55,137.55,137.55,137.55,5
20191201|2018-04-26 08:30,26,137.8,137.85,137.5,137.5,17
20191201|2018-04-26 09:00,26,137.5,137.5,137.25,137.25,10
20191201|2018-04-26 09:30,26,137.35,137.35,137.3,137.3,4
20191201|2018-04-26 10:00,26,137.55,137.55,137.55,137.55,2
20191201|2018-04-26 10:30,26,137.5,137.5,137.45,137.45,2
20191201|2018-04-26 11:00,26,137.55,137.75,137.55,137.75,9
20191201|2018-04-26 11:30,26,137.65,137.65,137.55,137.55,24
20191201|2018-04-26 12:00,26,137.55,137.6,137.4,137.45,34
20191201|2018-04-27 03:00,27,138.5,138.5,137.7,138.05,40
20191201|2018-04-27 04:00,27,137.9,137.9,137.9,137.9,5
20191201|2018-04-27 07:00,27,137.9,137.9,137.8,137.8,8
20191201|2018-04-27 07:30,27,138.25,138.25,138.25,138.25,4
20191201|2018-04-27 08:00,27,138.2,138.2,138.2,138.2,2
20191201|2018-04-27 08:30,27,138,138,138,138,1
20191201|2018-04-27 09:00,27,140.1,140.1,139.95,139.95,11
20191201|2018-04-27 09:30,27,139.7,139.8,139.25,139.25,25
20191201|2018-04-27 10:00,27,139,139.4,139,139.2,9
20191201|2018-04-27 11:00,27,139.4,139.4,139.4,139.4,9
20191201|2018-04-27 11:30,27,139.4,139.55,139.4,139.55,3
20191201|2018-04-27 12:00,27,139.7,140.2,139.7,140.2,10
20191201|2018-04-30 06:30,30,139.6,139.65,139.6,139.65,12
20191201|2018-04-30 07:00,30,139.4,139.4,139.4,139.4,1
20191201|2018-04-30 07:30,30,139.7,139.7,139.65,139.65,5
20191201|2018-04-30 08:30,30,139.95,140.3,139.95,140.15,14
20191201|2018-04-30 09:30,30,140.75,140.75,140.6,140.6,11
20191201|2018-04-30 10:30,30,139.95,139.95,139.95,139.95,1
20191201|2018-04-30 11:00,30,140.05,140.05,140.05,140.05,2
20191201|2018-04-30 11:30,30,139.9,140.15,139.6,140.15,17
20191201|2018-04-30 12:00,30,140.2,140.4,140.2,140.4,25
20191201|2018-05-01 05:30,1,140.1,140.1,140.1,140.1,2
20191201|2018-05-01 07:30,1,140.3,140.3,140.05,140.05,28
20191201|2018-05-01 09:30,1,141.6,141.85,141.6,141.85,7
20191201|2018-05-01 10:00,1,141.6,141.6,141.6,141.6,14
20191201|2018-05-01 11:00,1,142.25,142.25,142.25,142.25,5
20191201|2018-05-01 11:30,1,142.55,142.6,142.55,142.6,5
20191201|2018-05-01 12:00,1,142.75,142.75,142.75,142.75,6
20191201|2018-05-02 07:00,2,143.5,143.5,143.45,143.45,11
20191201|2018-05-02 07:30,2,143.4,143.45,143.4,143.45,3
20191201|2018-05-02 08:00,2,143.25,143.5,143.25,143.4,13
20191201|2018-05-02 08:30,2,143.4,143.75,143.4,143.7,22
20191201|2018-05-02 09:00,2,143.6,143.7,143.55,143.7,12
20191201|2018-05-02 09:30,2,143.8,143.8,143.8,143.8,4
20191201|2018-05-02 10:00,2,143.25,143.25,142.85,142.9,71
20191201|2018-05-02 10:30,2,143.05,143.05,142.05,142.1,96
20191201|2018-05-02 11:00,2,142.2,142.25,142.1,142.25,28
20191201|2018-05-02 11:30,2,142.1,142.2,142.1,142.15,15
20191201|2018-05-02 12:00,2,142.05,142.05,141.7,141.7,28
20191201|2018-05-03 07:00,3,142.6,142.65,142.6,142.65,6
20191201|2018-05-03 07:30,3,142.95,142.95,142.75,142.8,26
20191201|2018-05-03 08:00,3,142.6,142.7,142.4,142.7,66
20191201|2018-05-03 08:30,3,143,143,142.8,142.9,13
20191201|2018-05-03 09:00,3,143.15,143.15,142.85,142.85,16
20191201|2018-05-03 09:30,3,142.85,143.05,142.6,142.6,23
20191201|2018-05-03 10:00,3,142.35,142.35,141.95,142.15,33
20191201|2018-05-03 10:30,3,142.75,142.75,142.7,142.75,10
20191201|2018-05-03 11:00,3,142.9,142.9,142.75,142.75,22
20191201|2018-05-03 11:30,3,142.8,142.8,142.3,142.3,24
20191201|2018-05-03 12:00,3,141.95,142.15,141.95,142.15,19
20191201|2018-05-04 03:00,4,142,142,142,142,17
20191201|2018-05-04 05:00,4,142.3,142.3,142.3,142.3,2
20191201|2018-05-04 05:30,4,142.25,142.25,142.05,142.05,6
20191201|2018-05-04 07:30,4,142.25,142.25,142.15,142.15,15
20191201|2018-05-04 08:00,4,141.7,141.7,141.4,141.4,7
20191201|2018-05-04 08:30,4,140.65,140.65,140.55,140.55,3
20191201|2018-05-04 09:00,4,140.8,141.05,140.8,141.05,3
20191201|2018-05-04 12:00,4,140.6,140.6,140.5,140.5,11
20191201|2018-05-07 06:30,7,140,140.6,140,140.6,6
20191201|2018-05-07 07:30,7,139.55,139.55,139.55,139.55,4
20191201|2018-05-07 08:00,7,139.15,139.15,139.15,139.15,1
20191201|2018-05-07 09:30,7,138.5,138.5,138.5,138.5,60
20191201|2018-05-07 10:00,7,138.4,138.4,138.4,138.4,2
20191201|2018-05-08 04:00,8,138.95,138.95,138.95,138.95,1
20191201|2018-05-08 08:30,8,139.1,139.1,139,139,10
20191201|2018-05-08 10:00,8,138.4,138.4,138.3,138.3,2
20191201|2018-05-08 10:30,8,138.4,138.4,138.4,138.4,13
20191201|2018-05-08 11:30,8,138.05,138.05,138,138,8
20191201|2018-05-08 12:00,8,137.7,138,137.7,138,28
20191201|2018-05-09 07:00,9,137.25,137.7,137.25,137.7,7
20191201|2018-05-09 08:30,9,137.45,137.45,137.45,137.45,3
20191201|2018-05-09 09:30,9,137.5,137.7,137.5,137.7,5
20191201|2018-05-09 10:00,9,137.7,137.7,137.7,137.7,1
20191201|2018-05-09 11:00,9,137.3,137.3,137.3,137.3,1
20191201|2018-05-09 11:30,9,137.25,137.25,137.25,137.25,35
20191201|2018-05-09 12:00,9,137.25,137.25,137.2,137.2,41
20191201|2018-05-10 10:30,10,137.7,137.7,137.35,137.45,13
20191201|2018-05-10 11:30,10,137.45,137.45,137.45,137.45,3
20191201|2018-05-14 12:00,14,135.85,136.4,135.85,136.4,7
20191201|2018-05-15 03:00,15,136.4,136.4,136.4,136.4,1
20191201|2018-05-15 08:30,15,135.55,135.6,135.55,135.6,7
20191201|2018-05-15 09:30,15,135.15,135.15,135.1,135.1,11
20191201|2018-05-15 10:00,15,135,135,135,135,1
20191201|2018-05-15 11:00,15,135.35,135.35,135.35,135.35,2
20191201|2018-05-15 12:00,15,135.45,135.45,135.45,135.45,2
20191201|2018-05-16 03:00,16,135.75,135.85,135.75,135.85,6
20191201|2018-05-16 07:00,16,135.8,135.8,135.8,135.8,2
20191201|2018-05-16 08:00,16,135.55,135.55,135.55,135.55,4
20191201|2018-05-16 08:30,16,135.35,135.35,135.35,135.35,1
20191201|2018-05-16 09:00,16,135.7,135.7,135.65,135.65,5
20191201|2018-05-16 09:30,16,135.65,135.65,135.65,135.65,5
20191201|2018-05-16 10:00,16,135.4,135.4,135.4,135.4,1
20191201|2018-05-16 10:30,16,135.35,135.35,135.35,135.35,1
20191201|2018-05-16 11:00,16,135.35,135.55,135.35,135.55,9
20191201|2018-05-17 07:00,17,136.45,136.65,136.45,136.65,3
20191201|2018-05-17 07:30,17,136.2,136.2,136.05,136.05,18
20191201|2018-05-17 08:00,17,136.8,136.95,136.7,136.9,17
20191201|2018-05-17 08:30,17,136.7,136.7,136.65,136.65,2
20191201|2018-05-17 09:00,17,136.25,136.55,136.25,136.55,4
20191201|2018-05-17 09:30,17,136.4,136.4,136.4,136.4,2
20191201|2018-05-17 10:00,17,136.35,136.35,136.35,136.35,2
20191201|2018-05-17 11:00,17,136.15,136.15,136.15,136.15,2
20191201|2018-05-17 11:30,17,136.25,136.25,136.25,136.25,1
20191201|2018-05-17 12:00,17,136.3,136.3,136.25,136.25,15
20191201|2018-05-18 03:00,18,136.35,136.35,136.35,136.35,1
20191201|2018-05-18 04:00,18,136.35,136.35,136.35,136.35,1
20191201|2018-05-18 07:00,18,136.5,136.65,136.5,136.6,26
20191201|2018-05-18 07:30,18,136.5,136.5,136.15,136.15,5
20191201|2018-05-18 08:00,18,135.9,136.1,135.9,135.95,26
20191201|2018-05-18 08:30,18,136,136.15,136,136.15,5
20191201|2018-05-18 09:00,18,135.85,135.85,135.7,135.7,12
20191201|2018-05-18 09:30,18,135.7,135.75,135.65,135.75,7
20191201|2018-05-18 10:00,18,135.85,135.85,135.75,135.75,10
20191201|2018-05-18 10:30,18,135.9,136.1,135.9,136.1,6
20191201|2018-05-18 11:30,18,136.25,136.8,136.25,136.65,25
20191201|2018-05-18 12:00,18,136.6,136.6,136.25,136.25,91
20191201|2018-05-21 03:00,21,135.5,136.75,135.5,136.7,23
20191201|2018-05-21 03:30,21,136.55,136.55,136.55,136.55,6
20191201|2018-05-21 06:30,21,136.55,136.6,136.55,136.6,9
20191201|2018-05-21 07:00,21,136.75,137.5,136.75,137.5,20
20191201|2018-05-21 07:30,21,137.6,137.6,137.6,137.6,12
20191201|2018-05-21 08:30,21,137.5,137.5,137.5,137.5,7
20191201|2018-05-21 09:00,21,137.35,137.35,137.3,137.3,7
20191201|2018-05-21 09:30,21,137.4,137.4,137.4,137.4,1
20191201|2018-05-21 10:00,21,137.55,137.65,137.55,137.55,7
20191201|2018-05-21 10:30,21,137.55,137.6,137.55,137.55,6
20191201|2018-05-21 11:30,21,138.15,138.15,137.95,137.95,11
20191201|2018-05-21 12:00,21,137.7,137.85,137.65,137.85,8
20191201|2018-05-22 03:00,22,137.65,138.4,137.65,138.25,92
20191201|2018-05-22 06:30,22,139.15,139.35,139.15,139.35,21
20191201|2018-05-22 07:00,22,139.25,139.4,139.15,139.15,18
20191201|2018-05-22 08:00,22,138.65,138.65,138.05,138.05,8
20191201|2018-05-22 08:30,22,137.9,138.1,137.9,138.1,6
20191201|2018-05-22 09:00,22,137.85,138.05,137.85,138.05,9
20191201|2018-05-22 09:30,22,138.45,138.45,138.45,138.45,2
20191201|2018-05-22 10:00,22,138.7,138.8,138.7,138.75,10
20191201|2018-05-22 10:30,22,139.05,139.05,139,139,5
20191201|2018-05-22 11:00,22,139.1,139.15,139.1,139.15,11
20191201|2018-05-22 11:30,22,139.05,139.25,138.85,138.85,25
20191201|2018-05-22 12:00,22,138.85,138.9,138.8,138.8,7
20191201|2018-05-23 03:00,23,138.55,138.65,138,138.65,62
20191201|2018-05-23 03:30,23,138.5,138.5,138.5,138.5,1
20191201|2018-05-23 07:00,23,137.75,137.75,137.75,137.75,4
20191201|2018-05-23 07:30,23,137,137,136.95,136.95,20
20191201|2018-05-23 08:00,23,137.3,137.3,137.2,137.2,2
20191201|2018-05-23 08:30,23,137.05,137.05,137.05,137.05,2
20191201|2018-05-23 09:00,23,137.05,137.05,136.95,136.95,3
20191201|2018-05-23 10:00,23,137.15,137.15,137.15,137.15,22
20191201|2018-05-23 12:00,23,137.65,137.65,137.65,137.65,1
20191201|2018-05-24 03:00,24,137.25,137.8,137.25,137.8,91
20191201|2018-05-24 03:30,24,137.95,137.95,137.95,137.95,2
20191201|2018-05-24 04:30,24,138,138.2,138,138.2,2
20191201|2018-05-24 07:00,24,138.25,138.25,138.2,138.2,7
20191201|2018-05-24 07:30,24,138.1,138.1,138.1,138.1,4
20191201|2018-05-24 08:00,24,138.55,138.55,138.55,138.55,16
20191201|2018-05-24 08:30,24,138.5,138.5,138.3,138.3,9
20191201|2018-05-24 09:00,24,138.35,138.35,138.35,138.35,1
20191201|2018-05-24 10:00,24,138.65,138.65,138.45,138.45,3
20191201|2018-05-24 10:30,24,138.25,138.25,138.25,138.25,2
20191201|2018-05-24 11:00,24,138.25,138.25,138.25,138.25,10
20191201|2018-05-24 11:30,24,138.4,138.4,138.1,138.1,44
20191201|2018-05-25 03:00,25,138.2,138.3,138.2,138.3,10
20191201|2018-05-25 08:30,25,137.7,137.7,137.6,137.6,35
20191201|2018-05-25 09:00,25,137.9,137.9,137.85,137.85,4
20191201|2018-05-25 10:00,25,138.05,138.05,138.05,138.05,2
20191201|2018-05-25 10:30,25,138.05,138.05,138,138,3
20191201|2018-05-25 11:00,25,137.9,137.9,137.9,137.9,2
20191201|2018-05-29 03:30,29,137.35,137.65,137.3,137.3,8
20191201|2018-05-29 04:30,29,137.5,137.5,137.5,137.5,8
20191201|2018-05-29 07:00,29,137.45,137.45,137.4,137.4,40
20191201|2018-05-29 07:30,29,137.55,137.65,137.55,137.65,3
20191201|2018-05-29 08:00,29,138.25,138.25,138,138.15,11
20191201|2018-05-29 10:00,29,137.7,137.7,137.7,137.7,4
20191201|2018-05-29 10:30,29,137.7,137.75,137.65,137.65,8
20191201|2018-05-29 11:00,29,137.75,137.75,137.7,137.7,5
20191201|2018-05-29 11:30,29,137.75,137.75,137.7,137.7,10
20191201|2018-05-29 12:00,29,137.9,137.9,137.9,137.9,1
20191201|2018-05-30 03:00,30,137.5,137.5,137.5,137.5,5
20191201|2018-05-30 05:30,30,138.25,138.65,138.25,138.65,7
20191201|2018-05-30 06:30,30,138.5,138.5,138.5,138.5,2
20191201|2018-05-30 07:00,30,139,139.15,139,139.15,12
20191201|2018-05-30 08:00,30,139.5,139.65,139.5,139.65,12
20191201|2018-05-30 08:30,30,139.7,139.8,139.65,139.8,4
20191201|2018-05-30 09:00,30,139.45,139.45,139.1,139.1,20
20191201|2018-05-30 09:30,30,139.4,139.4,138.7,138.7,40
20191201|2018-05-30 10:00,30,139,139,139,139,7
20191201|2018-05-30 10:30,30,139,139,139,139,1
20191201|2018-05-30 11:00,30,139,139,138,138.1,7
20191201|2018-05-30 11:30,30,137.75,137.75,137.75,137.75,8
20191201|2018-05-30 12:00,30,138,138,138,138,7
20191201|2018-05-31 03:00,31,138.6,138.6,138.6,138.6,1
20191201|2018-05-31 10:00,31,140.2,140.2,139.85,140.2,3
20191201|2018-05-31 10:30,31,140.55,140.55,140.35,140.35,10
20191201|2018-05-31 11:00,31,140.35,140.35,140.35,140.35,1
20191201|2018-05-31 11:30,31,140.75,140.75,140.75,140.75,1
20191201|2018-06-01 07:00,1,141.25,141.25,141.25,141.25,2
20191201|2018-06-01 07:30,1,141.35,142,141.35,142,9
20191201|2018-06-01 08:00,1,142,142,142,142,1
20191201|2018-06-01 08:30,1,141.4,141.4,140.85,140.85,2
20191201|2018-06-01 09:00,1,140.15,140.3,140.05,140.05,8
20191201|2018-06-01 09:30,1,140.3,140.3,140.2,140.2,14
20191201|2018-06-01 10:00,1,140.5,140.5,140.45,140.45,13
20191201|2018-06-01 10:30,1,140.3,140.3,140.3,140.3,2
20191201|2018-06-01 11:00,1,140.55,140.85,140.55,140.85,12
20191201|2018-06-01 11:30,1,140.5,140.55,140.5,140.55,3
20191201|2018-06-01 12:00,1,140.5,140.5,140.4,140.4,13
20191201|2018-06-04 03:30,4,140.35,140.35,140.35,140.35,13
20191201|2018-06-04 07:30,4,139.7,139.7,139.6,139.6,7
20191201|2018-06-04 09:00,4,139.05,139.05,139.05,139.05,2
20191201|2018-06-04 10:00,4,139.05,139.05,139,139,4
20191201|2018-06-04 11:30,4,139.35,139.35,139.35,139.35,6
20191201|2018-06-04 12:00,4,139.45,139.45,139.15,139.15,9
20191201|2018-06-05 04:30,5,139.45,139.45,139.45,139.45,1
20191201|2018-06-05 07:30,5,137.75,138,137.7,138,5
20191201|2018-06-05 09:00,5,137.95,137.95,137.95,137.95,3
20191201|2018-06-05 10:00,5,137.6,137.6,137.6,137.6,2
20191201|2018-06-05 12:00,5,137.9,137.9,137.9,137.9,2
20191201|2018-06-06 03:00,6,137.45,137.45,137.45,137.45,2
20191201|2018-06-06 05:00,6,137.75,137.75,137.75,137.75,2
20191201|2018-06-06 07:00,6,137.35,137.35,137.35,137.35,2
20191201|2018-06-06 07:30,6,137.3,137.3,137.25,137.3,6
20191201|2018-06-06 08:00,6,137.5,137.5,137.4,137.4,3
20191201|2018-06-06 08:30,6,137.6,137.6,137.5,137.55,12
20191201|2018-06-06 09:00,6,137.5,137.7,137.3,137.45,27
20191201|2018-06-06 09:30,6,137.35,137.35,137.05,137.05,5
20191201|2018-06-06 10:00,6,136.95,136.95,136.95,136.95,1
20191201|2018-06-06 10:30,6,137,137,136.9,136.9,3
20191201|2018-06-06 11:30,6,137.1,137.1,137.1,137.1,1
20191201|2018-06-06 12:00,6,136.85,136.85,136.5,136.6,68
20191201|2018-06-07 07:00,7,136.1,136.1,136,136,20
20191201|2018-06-07 07:30,7,135.8,135.9,135.7,135.8,29
20191201|2018-06-07 08:00,7,136.05,136.05,135.7,135.7,13
20191201|2018-06-07 08:30,7,135.6,135.85,135.6,135.85,9
20191201|2018-06-07 09:00,7,135.8,135.8,135.75,135.8,6
20191201|2018-06-07 09:30,7,135.5,135.5,135.5,135.5,3
20191201|2018-06-07 10:00,7,135.5,135.5,135.4,135.45,10
20191201|2018-06-07 10:30,7,135.15,135.25,134.95,135,12
20191201|2018-06-07 11:00,7,135.2,135.4,135.15,135.15,31
20191201|2018-06-07 11:30,7,135.05,135.05,134.4,134.4,18
20191201|2018-06-07 12:00,7,134.25,134.5,134,134.45,39
20191201|2018-06-08 03:00,8,134.2,134.5,134,134,18
20191201|2018-06-08 07:30,8,134.7,134.7,134.7,134.7,1
20191201|2018-06-08 08:00,8,135,135.25,135,135.2,25
20191201|2018-06-08 08:30,8,135.6,135.6,135.45,135.5,52
20191201|2018-06-08 10:30,8,134.95,134.95,134.95,134.95,4
20191201|2018-06-08 11:30,8,135.25,135.6,135.25,135.6,25
20191201|2018-06-08 12:00,8,135.5,135.5,135.25,135.25,183
20191201|2018-06-11 07:00,11,134.75,134.75,134.75,134.75,7
20191201|2018-06-11 08:30,11,134.75,134.75,134.75,134.75,1
20191201|2018-06-11 11:30,11,135.05,135.05,135.05,135.05,2
20191201|2018-06-11 12:00,11,135.2,135.2,135.15,135.15,14
20191201|2018-06-12 11:30,12,135.45,135.55,135.4,135.55,5
20191201|2018-06-12 12:00,12,135.35,135.45,135.35,135.45,4
20191201|2018-06-13 10:00,13,135.3,135.3,135.3,135.3,2
20191201|2018-06-14 08:00,14,134.75,134.75,134.4,134.4,6
20191201|2018-06-14 08:30,14,134.5,134.55,134.45,134.5,15
20191201|2018-06-14 09:00,14,134.35,134.5,134.35,134.5,58
20191201|2018-06-14 12:00,14,134.15,134.15,134.15,134.15,3
20191201|2018-06-15 03:00,15,133.5,133.5,133.5,133.5,1
20191201|2018-06-15 03:30,15,133.3,133.3,133.3,133.3,1
20191201|2018-06-15 07:30,15,133.3,133.3,133.3,133.3,31
20191201|2018-06-15 09:30,15,133.4,133.4,133.4,133.4,40
20191201|2018-06-15 10:00,15,133.4,133.4,133.4,133.4,46
20191201|2018-06-15 10:30,15,133.4,133.4,133.4,133.4,10
20191201|2018-06-15 11:30,15,133.55,133.9,133.5,133.9,7
20191201|2018-06-18 04:00,18,134.25,134.3,134.25,134.3,2
20191201|2018-06-18 11:00,18,133.25,133.25,133.1,133.1,8
20191201|2018-06-19 03:00,19,133.8,133.8,132.95,132.95,23
20191201|2018-06-19 04:30,19,132.5,132.5,132.5,132.5,19
20191201|2018-06-19 05:00,19,132.5,132.5,132.5,132.5,32
20191201|2018-06-19 06:00,19,132.2,132.2,132.1,132.1,2
20191201|2018-06-19 07:00,19,132,132,132,132,5
20191201|2018-06-19 07:30,19,132,132,132,132,22
20191201|2018-06-19 08:00,19,131.75,131.75,131.75,131.75,2
20191201|2018-06-19 08:30,19,131.75,131.9,131.7,131.7,81
20191201|2018-06-19 09:00,19,131.85,132.1,131.85,132.1,7
20191201|2018-06-19 09:30,19,132.35,132.35,132.35,132.35,3
20191201|2018-06-19 12:00,19,132.75,132.9,132.7,132.9,4
20191201|2018-06-20 03:30,20,132.95,132.95,132.95,132.95,1
20191201|2018-06-20 04:00,20,133.25,133.25,133.25,133.25,4
20191201|2018-06-20 07:00,20,132.85,133.15,132.85,133.15,5
20191201|2018-06-20 08:00,20,133.1,133.1,133.1,133.1,30
20191201|2018-06-20 08:30,20,133,133,133,133,1
20191201|2018-06-20 09:00,20,132.9,132.9,132.9,132.9,2
20191201|2018-06-20 09:30,20,133.05,133.2,133.05,133.2,7
20191201|2018-06-20 11:00,20,133.2,133.2,133.2,133.2,1
20191201|2018-06-20 12:00,20,133.3,133.3,133.3,133.3,6
20191201|2018-06-21 03:30,21,133.05,133.05,133.05,133.05,1
20191201|2018-06-21 04:00,21,132.45,132.45,132.45,132.45,1
20191201|2018-06-21 05:30,21,132.95,132.95,132.95,132.95,1
20191201|2018-06-21 07:00,21,133.35,133.35,133.35,133.35,1
20191201|2018-06-21 07:30,21,133.65,133.65,133.65,133.65,1
20191201|2018-06-21 10:00,21,132.6,132.6,132.6,132.6,1
20191201|2018-06-22 03:00,22,132.85,132.85,132.85,132.85,9
20191201|2018-06-22 12:00,22,133.65,133.65,133.65,133.65,1
20191201|2018-06-25 03:00,25,134,134,134,134,1
20191201|2018-06-25 07:00,25,133.7,133.7,133.65,133.65,2
20191201|2018-06-25 08:00,25,133.65,133.65,133.65,133.65,4
20191201|2018-06-25 09:00,25,133.6,133.6,133.6,133.6,1
20191201|2018-06-26 03:00,26,133.75,133.75,133.75,133.75,1
20191201|2018-06-26 05:00,26,134.45,134.45,134.45,134.45,3
20191201|2018-06-26 08:00,26,135.05,135.05,134.8,134.8,2
20191201|2018-06-26 08:30,26,134.9,135,134.9,135,2
20191201|2018-06-26 09:30,26,135.2,135.2,135.2,135.2,2
20191201|2018-06-26 12:00,26,134.15,134.15,134.1,134.1,2
20191201|2018-06-27 03:30,27,134.25,134.25,134.25,134.25,1
20191201|2018-06-27 07:30,27,133.9,133.9,133.9,133.9,1
20191201|2018-06-27 08:30,27,133.95,134.15,133.95,134.05,22
20191201|2018-06-27 09:00,27,134.15,134.15,134.15,134.15,11
20191201|2018-06-27 09:30,27,134.3,134.35,134.3,134.35,8
20191201|2018-06-27 10:00,27,134,134,134,134,7
20191201|2018-06-27 12:00,27,134.05,134.1,133.95,133.95,12
20191201|2018-06-28 03:30,28,133.35,133.35,133.35,133.35,12
20191201|2018-06-28 04:00,28,133.35,133.35,133.35,133.35,3
20191201|2018-06-28 04:30,28,133.35,133.35,133.35,133.35,20
20191201|2018-06-28 08:30,28,133.6,133.6,133.6,133.6,1
20191201|2018-06-28 09:30,28,133.6,133.6,133.6,133.6,2
20191201|2018-06-28 11:00,28,133.55,133.55,133.55,133.55,1
20191201|2018-06-28 11:30,28,133.1,133.1,133.1,133.1,3
20191201|2018-06-28 12:00,28,132.7,132.7,132.55,132.55,10
20191201|2018-06-29 07:00,29,132.6,132.6,132.6,132.6,3
20191201|2018-06-29 08:30,29,132.15,132.15,131.75,131.75,2
20191201|2018-06-29 09:00,29,132,132,131.95,131.95,12
20191201|2018-06-29 09:30,29,132.05,132.05,131.9,131.9,32
20191201|2018-06-29 10:00,29,132.4,132.4,132.4,132.4,1
20191201|2018-06-29 11:30,29,132.2,132.2,132.2,132.2,1
20191201|2018-06-29 12:00,29,131.9,132.05,131.9,132.05,161
20191201|2018-07-02 03:00,2,131.1,131.1,131.05,131.05,14
20191201|2018-07-02 04:30,2,131.35,131.35,131.35,131.35,4
20191201|2018-07-02 05:00,2,131.3,131.3,131.3,131.3,2
20191201|2018-07-02 06:00,2,130.95,130.95,130.95,130.95,5
20191201|2018-07-02 06:30,2,130.65,130.65,130.65,130.65,1
20191201|2018-07-02 07:30,2,130.1,130.1,130.1,130.1,40
20191201|2018-07-02 08:00,2,130.2,130.2,130.2,130.2,2
20191201|2018-07-02 08:30,2,130.15,130.15,130.05,130.05,35
20191201|2018-07-02 09:00,2,130.05,130.05,130,130,8
20191201|2018-07-02 10:00,2,130.05,130.05,129.9,129.9,2
20191201|2018-07-02 10:30,2,129.5,129.6,129.25,129.25,61
20191201|2018-07-02 11:00,2,129.4,129.4,129.25,129.4,31
20191201|2018-07-02 11:30,2,129.45,129.45,129.2,129.2,8
20191201|2018-07-02 12:00,2,129.2,129.2,129,129,200
20191201|2018-07-03 03:00,3,129.5,129.5,129.5,129.5,2
20191201|2018-07-03 03:30,3,129.45,129.45,129.45,129.45,1
20191201|2018-07-03 05:30,3,129.45,129.45,129.45,129.45,1
20191201|2018-07-03 07:00,3,129.1,129.35,129.1,129.35,8
20191201|2018-07-03 08:00,3,129.45,129.45,129.45,129.45,1
20191201|2018-07-03 08:30,3,130.1,130.1,130.05,130.05,12
20191201|2018-07-03 09:00,3,130,130,129.8,129.8,17
20191201|2018-07-03 10:00,3,129.85,129.85,129.7,129.75,5
20191201|2018-07-03 11:30,3,129.35,129.35,129.3,129.3,7
20191201|2018-07-03 12:00,3,128.9,129.1,128.9,129.1,4
20191201|2018-07-05 06:30,5,129.2,129.2,128.9,128.9,34
20191201|2018-07-05 07:00,5,128.75,128.75,128.5,128.5,3
20191201|2018-07-05 07:30,5,128.8,129,128.8,128.85,12
20191201|2018-07-05 08:00,5,128.7,128.7,128.5,128.5,8
20191201|2018-07-05 09:00,5,128.25,128.25,128.15,128.2,8
20191201|2018-07-05 09:30,5,128.1,128.1,128.1,128.1,6
20191201|2018-07-05 10:00,5,128.3,128.3,128,128.1,15
20191201|2018-07-05 10:30,5,127.6,127.6,127.45,127.45,12
20191201|2018-07-05 11:00,5,127,127,125.9,126.6,137
20191201|2018-07-05 11:30,5,126.75,126.85,126.7,126.7,125
20191201|2018-07-05 12:00,5,126.7,126.9,126.55,126.6,311
20191201|2018-07-06 03:30,6,126.05,126.05,125,125,117
20191201|2018-07-06 06:00,6,125.35,125.35,124.95,124.95,10
20191201|2018-07-06 08:00,6,126.55,127.2,126.55,127.2,12
20191201|2018-07-06 08:30,6,127.3,128.25,127.3,128.25,12
20191201|2018-07-06 09:00,6,128.25,128.25,128.25,128.25,2
20191201|2018-07-06 10:00,6,128.25,128.45,128.25,128.45,3
20191201|2018-07-06 10:30,6,128.55,128.55,128.55,128.55,1
20191201|2018-07-06 11:30,6,129.4,129.8,129.35,129.8,5
20191201|2018-07-06 12:00,6,130.25,131.1,130.25,131.1,4
20191201|2018-07-09 04:30,9,130.6,130.6,130.6,130.6,1
20191201|2018-07-09 06:30,9,131.35,131.35,131.35,131.35,4
20191201|2018-07-09 07:00,9,131.15,131.15,131.15,131.15,1
20191201|2018-07-09 07:30,9,131.45,131.55,131.45,131.55,10
20191201|2018-07-09 08:30,9,131.3,131.5,131.25,131.25,12
20191201|2018-07-09 09:00,9,130.95,131,130.95,130.95,7
20191201|2018-07-09 09:30,9,131.2,131.2,131.2,131.2,1
20191201|2018-07-09 11:00,9,131.75,131.75,131.75,131.75,5
20191201|2018-07-09 12:00,9,132.15,132.35,132.15,132.2,24
20191201|2018-07-10 03:00,10,132.2,132.2,132.2,132.2,4
20191201|2018-07-10 06:30,10,131.95,132,131.95,132,5
20191201|2018-07-10 07:30,10,131.85,131.85,131.85,131.85,5
20191201|2018-07-10 08:00,10,131.8,131.85,131.8,131.85,5
20191201|2018-07-10 08:30,10,131.95,131.95,131.8,131.8,8
20191201|2018-07-10 10:30,10,132.3,132.3,132.25,132.25,2
20191201|2018-07-10 11:00,10,132.3,132.3,132.3,132.3,1
20191201|2018-07-10 12:00,10,132.95,132.95,132.85,132.85,11
20191201|2018-07-11 03:00,11,131.5,131.5,131.45,131.45,5
20191201|2018-07-11 05:00,11,131.6,131.6,131.6,131.6,2
20191201|2018-07-11 08:30,11,131.4,131.4,131.1,131.1,2
20191201|2018-07-11 09:30,11,129.6,129.6,129.6,129.6,18
20191201|2018-07-11 10:00,11,129.6,129.75,129.6,129.75,28
20191201|2018-07-11 10:30,11,129.8,129.8,129.6,129.6,7
20191201|2018-07-11 11:00,11,129.6,129.6,129.6,129.6,1
20191201|2018-07-11 11:30,11,129.8,129.8,129.8,129.8,32
20191201|2018-07-11 12:00,11,129.9,129.9,129.7,129.7,36
20191201|2018-07-12 04:00,12,129.6,129.6,129.6,129.6,35
20191201|2018-07-12 05:30,12,129.6,129.6,129.6,129.6,40
20191201|2018-07-12 06:00,12,129.6,129.6,129.6,129.6,51
20191201|2018-07-12 06:30,12,129.65,129.65,129.6,129.6,31
20191201|2018-07-12 08:30,12,130.1,130.1,130.1,130.1,1
20191201|2018-07-12 09:30,12,129.85,129.85,129.85,129.85,1
20191201|2018-07-12 10:30,12,129.65,129.65,129.65,129.65,2
20191201|2018-07-12 11:30,12,129.5,129.5,129.5,129.5,2
20191201|2018-07-13 03:00,13,128.8,128.8,128.8,128.8,62
20191201|2018-07-13 08:00,13,128.4,128.4,128.4,128.4,3
20191201|2018-07-13 08:30,13,128.6,128.6,128.6,128.6,1
20191201|2018-07-13 09:00,13,128.35,128.35,128.35,128.35,130
20191201|2018-07-13 09:30,13,128.35,128.35,128.35,128.35,49
20191201|2018-07-13 11:00,13,127.85,127.85,127.6,127.6,2
20191201|2018-07-13 11:30,13,127.05,127.05,127.05,127.05,10
20191201|2018-07-13 12:00,13,127.05,127.05,127.05,127.05,5
20191201|2018-07-16 03:00,16,127.55,127.55,127.55,127.55,6
20191201|2018-07-16 04:00,16,127.55,127.55,127.55,127.55,5
20191201|2018-07-16 04:30,16,127.5,127.5,127.5,127.5,5
20191201|2018-07-16 05:30,16,126.85,127,126.85,127,2
20191201|2018-07-16 06:30,16,127.05,127.05,127.05,127.05,1
20191201|2018-07-16 07:00,16,127.5,127.5,127.5,127.5,19
20191201|2018-07-16 07:30,16,127.75,128,127.75,128,24
20191201|2018-07-16 08:30,16,128.6,128.7,128.6,128.7,2
20191201|2018-07-16 10:00,16,128,128,128,128,2
20191201|2018-07-16 10:30,16,128.25,128.25,128.2,128.2,8
20191201|2018-07-17 03:30,17,128.4,128.5,128.4,128.5,14
20191201|2018-07-17 05:00,17,128.35,128.35,128.35,128.35,1
20191201|2018-07-17 06:30,17,127.55,127.55,127.55,127.55,1
20191201|2018-07-17 07:00,17,127.2,127.2,127.2,127.2,2
20191201|2018-07-17 07:30,17,127,127,127,127,1
20191201|2018-07-17 08:00,17,127.2,127.2,127.2,127.2,1
20191201|2018-07-17 08:30,17,126.85,126.85,126.85,126.85,1
20191201|2018-07-17 11:30,17,126.95,126.95,126.95,126.95,3
20191201|2018-07-17 12:00,17,126.9,126.9,126.9,126.9,20
20191201|2018-07-18 03:00,18,126,126,126,126,1
20191201|2018-07-18 04:00,18,126.2,126.2,126.1,126.1,4
20191201|2018-07-18 06:30,18,126.2,126.2,126.2,126.2,3
20191201|2018-07-18 08:30,18,125.65,125.65,125.6,125.6,3
20191201|2018-07-18 09:00,18,125.4,125.45,125.4,125.45,4
20191201|2018-07-18 09:30,18,125.95,125.95,125.95,125.95,2
20191201|2018-07-18 10:00,18,126.1,126.15,126,126.15,25
20191201|2018-07-18 10:30,18,126.15,126.2,126.15,126.2,11
20191201|2018-07-18 12:00,18,126,126,125.9,125.95,58
20191201|2018-07-19 05:30,19,125.55,125.55,125.55,125.55,15
20191201|2018-07-19 06:30,19,125.3,125.3,125.3,125.3,1
20191201|2018-07-19 08:30,19,125.2,125.2,125.2,125.2,1
20191201|2018-07-19 09:30,19,125.7,126.25,125.7,126.25,2
20191201|2018-07-19 10:00,19,126.5,126.55,126.5,126.55,12
20191201|2018-07-19 12:00,19,126.3,126.35,126.3,126.35,15
20191201|2018-07-20 03:00,20,126.15,126.15,126.15,126.15,2
20191201|2018-07-20 04:00,20,125.9,125.9,125.9,125.9,3
20191201|2018-07-20 07:00,20,127.1,127.1,127.1,127.1,3
20191201|2018-07-20 08:00,20,128.3,128.3,128.3,128.3,1
20191201|2018-07-20 08:30,20,127.75,128.05,127.75,128.05,4
20191201|2018-07-20 09:00,20,127.6,127.6,127.6,127.6,2
20191201|2018-07-20 09:30,20,127.6,127.6,127.6,127.6,1
20191201|2018-07-20 11:00,20,128.35,128.35,127.9,128,4
20191201|2018-07-20 12:00,20,128.4,128.4,128.15,128.2,34
20191201|2018-07-23 03:00,23,128.95,128.95,128.95,128.95,1
20191201|2018-07-23 03:30,23,129.45,129.45,129.35,129.35,4
20191201|2018-07-23 07:00,23,130,130,130,130,10
20191201|2018-07-23 08:30,23,128.75,128.75,128.65,128.7,6
20191201|2018-07-23 09:00,23,128.65,128.65,128.55,128.55,5
20191201|2018-07-23 09:30,23,129.15,129.15,129.15,129.15,1
20191201|2018-07-23 10:00,23,129.3,129.3,129.3,129.3,10
20191201|2018-07-23 12:00,23,128.8,129.35,128.8,129.15,69
20191201|2018-07-24 06:00,24,129.95,129.95,129.95,129.95,11
20191201|2018-07-24 06:30,24,130,130,130,130,5
20191201|2018-07-24 08:30,24,129.25,129.25,129.25,129.25,1
20191201|2018-07-24 09:30,24,128.15,128.15,127.85,128.05,4
20191201|2018-07-24 10:00,24,128,128,128,128,1
20191201|2018-07-24 11:00,24,128.6,128.6,128.6,128.6,1
20191201|2018-07-24 12:00,24,128.65,128.65,128.65,128.65,11
20191201|2018-07-25 03:00,25,128.45,128.6,128.45,128.6,67
20191201|2018-07-25 03:30,25,128.65,128.65,128.65,128.65,18
20191201|2018-07-25 04:00,25,128.7,128.7,128.65,128.65,22
20191201|2018-07-25 06:30,25,128.05,128.05,128.05,128.05,3
20191201|2018-07-25 08:00,25,129.15,129.15,129.15,129.15,1
20191201|2018-07-25 08:30,25,128.95,128.95,128.9,128.9,10
20191201|2018-07-25 09:00,25,128.75,128.85,128.75,128.75,25
20191201|2018-07-25 09:30,25,128.85,128.85,128.8,128.85,18
20191201|2018-07-25 10:30,25,128.1,128.1,127.7,127.7,24
20191201|2018-07-25 12:00,25,128.3,128.45,128.3,128.35,13
20191201|2018-07-26 05:00,26,128.8,128.8,128.8,128.8,4
20191201|2018-07-26 06:00,26,128.8,128.8,128.8,128.8,2
20191201|2018-07-26 07:00,26,128.45,128.45,128.45,128.45,4
20191201|2018-07-26 08:00,26,127.95,127.95,127.85,127.85,2
20191201|2018-07-26 08:30,26,128.15,128.15,128.15,128.15,1
20191201|2018-07-26 09:30,26,127.85,127.9,127.85,127.9,2
20191201|2018-07-26 10:30,26,127.5,127.5,126.85,126.85,108
20191201|2018-07-26 11:00,26,126.95,126.95,126.7,126.7,6
20191201|2018-07-26 11:30,26,126.95,126.95,126.75,126.9,7
20191201|2018-07-26 12:00,26,127.05,127.05,126.9,126.95,26
20191201|2018-07-27 03:00,27,126.75,126.75,126.5,126.5,10
20191201|2018-07-27 05:00,27,126.4,126.4,126.15,126.15,10
20191201|2018-07-27 07:00,27,126.9,126.9,126.25,126.25,5
20191201|2018-07-27 07:30,27,126.25,126.7,126.25,126.7,4
20191201|2018-07-27 08:00,27,127.4,127.4,127.2,127.2,7
20191201|2018-07-27 09:00,27,127.95,127.95,127.45,127.45,2
20191201|2018-07-27 10:00,27,127.85,127.85,127.85,127.85,1
20191201|2018-07-27 10:30,27,127.8,127.8,127.8,127.8,1
20191201|2018-07-27 12:00,27,127.6,127.65,127.55,127.55,30
20191201|2018-07-30 08:00,30,129.6,129.65,129.55,129.55,53
20191201|2018-07-30 08:30,30,129.7,130.15,129.65,129.7,20
20191201|2018-07-30 09:30,30,128.8,128.8,128.8,128.8,1
20191201|2018-07-30 11:30,30,128.7,128.7,128.7,128.7,1
20191201|2018-07-30 12:00,30,128.7,128.7,128.2,128.2,22
20191201|2018-07-31 03:00,31,129.15,129.15,128.4,128.65,12
20191201|2018-07-31 03:30,31,128.4,128.4,128.4,128.4,8
20191201|2018-07-31 06:00,31,128.25,128.25,128.25,128.25,3
20191201|2018-07-31 06:30,31,128.25,128.25,128.25,128.25,27
20191201|2018-07-31 07:00,31,127.85,127.85,127.85,127.85,1
20191201|2018-07-31 07:30,31,127.95,127.95,127.45,127.45,5
20191201|2018-07-31 08:00,31,127.45,127.45,127.45,127.45,4
20191201|2018-07-31 09:00,31,127.2,127.25,127.2,127.25,6
20191201|2018-07-31 09:30,31,127,127,126.95,126.95,3
20191201|2018-07-31 10:30,31,127.05,127.05,127.05,127.05,3
20191201|2018-07-31 12:00,31,127,127,127,127,23
20191201|2018-08-01 03:00,1,126,126,126,126,43
20191201|2018-08-01 04:00,1,126.4,126.4,126.4,126.4,3
20191201|2018-08-01 08:30,1,127.15,127.3,127.15,127.3,2
20191201|2018-08-01 09:00,1,127.15,127.15,127.15,127.15,1
20191201|2018-08-01 10:00,1,126.35,126.35,126.35,126.35,1
20191201|2018-08-01 10:30,1,126,126,125.25,125.3,72
20191201|2018-08-01 11:00,1,125.5,125.5,125.5,125.5,11
20191201|2018-08-01 11:30,1,125.5,125.5,125.5,125.5,4
20191201|2018-08-01 12:00,1,125.25,125.4,125.2,125.25,50
20191201|2018-08-02 03:00,2,125.2,125.2,124.8,124.8,8
20191201|2018-08-02 04:00,2,124.6,124.65,124.6,124.65,5
20191201|2018-08-02 04:30,2,124.55,124.55,124.55,124.55,1
20191201|2018-08-02 05:30,2,124.5,124.5,124.5,124.5,1
20191201|2018-08-02 06:00,2,124.55,124.55,124.55,124.55,3
20191201|2018-08-02 06:30,2,124.7,125.1,124.7,125.1,4
20191201|2018-08-02 07:00,2,124.5,124.5,124,124,179
20191201|2018-08-02 07:30,2,123.85,123.85,123.85,123.85,1
20191201|2018-08-02 08:00,2,123.9,123.9,123.9,123.9,1
20191201|2018-08-02 08:30,2,123.8,123.8,123.8,123.8,2
20191201|2018-08-02 09:00,2,123.85,123.9,123.85,123.85,89
20191201|2018-08-02 09:30,2,124.25,124.25,124.2,124.25,11
20191201|2018-08-02 10:00,2,123.95,123.95,123.95,123.95,1
20191201|2018-08-02 10:30,2,124.15,124.2,124,124,18
20191201|2018-08-02 11:30,2,123.9,124,123.9,124,8
20191201|2018-08-02 12:00,2,124.4,124.6,124.4,124.6,8
20191201|2018-08-03 03:00,3,124.6,124.6,124.6,124.6,2
20191201|2018-08-03 03:30,3,124.55,124.55,124.55,124.55,6
20191201|2018-08-03 05:00,3,124.65,124.65,124.65,124.65,1
20191201|2018-08-03 05:30,3,124.5,124.5,124.5,124.5,6
20191201|2018-08-03 07:30,3,124.75,124.75,124.65,124.65,2
20191201|2018-08-03 08:00,3,124.8,125,124.75,124.75,29
20191201|2018-08-03 08:30,3,124.75,124.75,124.75,124.75,1
20191201|2018-08-03 09:30,3,125.15,125.15,125.15,125.15,1
20191201|2018-08-03 10:00,3,125.8,125.8,125.8,125.8,2
20191201|2018-08-03 10:30,3,125.9,125.9,125.9,125.9,1
20191201|2018-08-03 12:00,3,125.3,125.3,125.1,125.1,37
20191201|2018-08-06 03:00,6,125.05,125.05,125.05,125.05,2
20191201|2018-08-06 05:00,6,125.4,125.4,125.4,125.4,3
20191201|2018-08-06 05:30,6,125.3,125.3,125.3,125.3,2
20191201|2018-08-06 06:30,6,125.35,125.35,125.35,125.35,3
20191201|2018-08-06 07:30,6,125.05,125.05,125.05,125.05,2
20191201|2018-08-06 09:30,6,126.2,126.45,126.2,126.45,30
20191201|2018-08-06 10:00,6,127.1,127.1,127.05,127.05,5
20191201|2018-08-06 10:30,6,127,127,127,127,1
20191201|2018-08-06 11:30,6,126.9,126.9,126.6,126.6,15
20191201|2018-08-06 12:00,6,126.6,126.7,125.95,125.95,27
20191201|2018-08-07 03:00,7,125.95,126.1,125.95,126.1,5
20191201|2018-08-07 06:30,7,126.9,126.9,126.9,126.9,10
20191201|2018-08-07 07:00,7,126.95,126.95,126.95,126.95,1
20191201|2018-08-07 08:30,7,127.15,127.15,126.65,126.65,7
20191201|2018-08-07 09:00,7,126.2,126.2,126.15,126.15,2
20191201|2018-08-07 10:00,7,126.75,126.85,126.75,126.85,3
20191201|2018-08-07 10:30,7,127.05,127.05,127.05,127.05,1
20191201|2018-08-07 12:00,7,126.35,126.35,126.25,126.35,36
20191201|2018-08-08 04:00,8,125,125,125,125,2
20191201|2018-08-08 08:30,8,125,125,125,125,1
20191201|2018-08-08 09:00,8,125.05,125.05,125.05,125.05,1
20191201|2018-08-08 09:30,8,124,124,123.75,123.75,36
20191201|2018-08-08 10:30,8,124.1,124.25,124.1,124.15,12
20191201|2018-08-08 11:30,8,124.65,124.65,124.65,124.65,1
20191201|2018-08-08 12:00,8,124.7,124.7,124.6,124.6,45
20191201|2018-08-09 03:00,9,124.65,124.65,124.65,124.65,4
20191201|2018-08-09 07:00,9,123.9,123.9,123.85,123.85,2
20191201|2018-08-09 07:30,9,123.8,124.05,123.8,124.05,2
20191201|2018-08-09 08:30,9,124.05,124.05,124.05,124.05,1
20191201|2018-08-09 09:00,9,124.55,124.65,124.45,124.45,4
20191201|2018-08-09 09:30,9,125,125,124.65,124.65,24
20191201|2018-08-09 10:00,9,124.4,124.4,124.1,124.1,3
20191201|2018-08-09 10:30,9,124.15,124.15,123.8,123.8,6
20191201|2018-08-09 11:00,9,123.8,123.8,123.8,123.8,1
20191201|2018-08-09 11:30,9,123.95,124.05,123.85,124.05,13
20191201|2018-08-09 12:00,9,123.9,124.5,123.9,124,9
20191201|2018-08-10 03:00,10,123.85,123.85,123.7,123.7,2
20191201|2018-08-10 03:30,10,123.7,123.7,123.5,123.5,14
20191201|2018-08-10 04:00,10,123.5,123.5,123.5,123.5,30
20191201|2018-08-10 07:00,10,123.5,123.7,123.5,123.7,53
20191201|2018-08-10 07:30,10,123.5,123.5,123.45,123.45,40
20191201|2018-08-10 08:00,10,123.6,123.6,123.35,123.6,11
20191201|2018-08-10 09:30,10,123.85,124,123.85,124,20
20191201|2018-08-10 10:00,10,124.15,124.15,124.05,124.05,2
20191201|2018-08-10 11:00,10,123.8,123.8,123.8,123.8,1
20191201|2018-08-10 11:30,10,123.75,123.9,123.7,123.9,11
20191201|2018-08-10 12:00,10,124,124,123.95,123.95,14
20191201|2018-08-13 03:00,13,123.6,123.6,123.55,123.55,13
20191201|2018-08-13 03:30,13,123.5,123.5,123.5,123.5,9
20191201|2018-08-13 04:00,13,123.4,123.4,123.05,123.05,28
20191201|2018-08-13 04:30,13,123,123.05,123,123.05,61
20191201|2018-08-13 05:00,13,123,123,122.35,122.35,80
20191201|2018-08-13 07:00,13,122.45,122.45,122.35,122.4,10
20191201|2018-08-13 07:30,13,122,122,121.65,121.75,39
20191201|2018-08-13 08:00,13,121.55,121.8,121.5,121.5,113
20191201|2018-08-13 08:30,13,121.9,122.1,121.9,122.1,4
20191201|2018-08-13 09:00,13,122.2,122.2,122.2,122.2,5
20191201|2018-08-13 09:30,13,122.95,123,122.75,123,5
20191201|2018-08-13 10:00,13,123.15,123.25,123.15,123.25,12
20191201|2018-08-13 10:30,13,123.3,123.35,123.25,123.25,4
20191201|2018-08-13 11:00,13,123.15,123.15,123.05,123.1,17
20191201|2018-08-13 11:30,13,123.15,123.2,122.9,123.2,86
20191201|2018-08-13 12:00,13,122.9,123.2,122.85,122.85,21
20191201|2018-08-14 03:00,14,123,123.05,123,123.05,18
20191201|2018-08-14 03:30,14,123.15,123.15,123.15,123.15,12
20191201|2018-08-14 04:00,14,123.15,123.25,123.15,123.25,47
20191201|2018-08-14 04:30,14,123.25,123.25,123.25,123.25,9
20191201|2018-08-14 05:30,14,123.3,123.35,123.3,123.35,9
20191201|2018-08-14 07:00,14,123.1,123.2,122.7,123.2,45
20191201|2018-08-14 07:30,14,123.5,123.85,123.5,123.85,6
20191201|2018-08-14 08:30,14,123.5,123.5,123.5,123.5,1
20191201|2018-08-14 10:30,14,122.85,122.85,122.65,122.65,9
20191201|2018-08-14 11:00,14,122.65,122.65,122.55,122.55,22
20191201|2018-08-14 11:30,14,122.25,122.4,122.25,122.4,7
20191201|2018-08-14 12:00,14,122.3,122.4,122.1,122.25,81
20191201|2018-08-15 03:00,15,122.25,122.55,122,122,73
20191201|2018-08-15 03:30,15,122,122.1,122,122.05,11
20191201|2018-08-15 04:00,15,121.95,121.95,121.8,121.9,14
20191201|2018-08-15 04:30,15,121.9,121.9,121.8,121.85,13
20191201|2018-08-15 06:30,15,122,122,122,122,4
20191201|2018-08-15 07:00,15,121.95,121.95,121.8,121.8,6
20191201|2018-08-15 07:30,15,121.8,121.8,121.35,121.35,83
20191201|2018-08-15 08:00,15,121.55,121.55,121.55,121.55,9
20191201|2018-08-15 08:30,15,121.5,121.5,120.9,121.15,109
20191201|2018-08-15 09:00,15,121.2,121.2,120.7,120.7,71
20191201|2018-08-15 09:30,15,120.6,120.6,119.75,119.75,323
20191201|2018-08-15 10:00,15,119.5,120.05,119.45,119.95,9
20191201|2018-08-15 10:30,15,120,120.15,120,120.15,42
20191201|2018-08-15 11:00,15,120,120.3,120,120.3,12
20191201|2018-08-15 12:00,15,120,120,119.55,119.55,42
20191201|2018-08-16 03:00,16,120,120,119.9,119.95,65
20191201|2018-08-16 04:30,16,120.1,120.25,120.1,120.25,11
20191201|2018-08-16 05:00,16,120.25,120.25,120.25,120.25,2
20191201|2018-08-16 05:30,16,120.5,120.55,120.5,120.55,24
20191201|2018-08-16 07:30,16,120,120,120,120,1
20191201|2018-08-16 08:00,16,120.3,120.3,120.3,120.3,1
20191201|2018-08-16 08:30,16,120.3,120.3,120.15,120.15,4
20191201|2018-08-16 09:30,16,120.55,120.55,120.5,120.5,5
20191201|2018-08-16 10:00,16,120.5,120.55,120.15,120.3,13
20191201|2018-08-16 10:30,16,119.9,119.9,119.4,119.4,11
20191201|2018-08-16 11:00,16,119.65,119.8,119.65,119.65,7
20191201|2018-08-16 11:30,16,119.35,119.35,118.7,119.1,39
20191201|2018-08-16 12:00,16,119,119,118.9,119,49
20191201|2018-08-17 03:00,17,119.3,119.8,119.3,119.45,24
20191201|2018-08-17 03:30,17,119.3,119.3,119.3,119.3,5
20191201|2018-08-17 04:00,17,119.1,119.1,119.1,119.1,12
20191201|2018-08-17 05:00,17,118.75,118.75,118.5,118.5,17
20191201|2018-08-17 06:30,17,118.4,118.4,118.4,118.4,3
20191201|2018-08-17 07:00,17,118,118.45,118,118.45,16
20191201|2018-08-17 07:30,17,118.4,119.05,118.4,118.9,26
20191201|2018-08-17 08:00,17,118.9,118.9,118.65,118.75,16
20191201|2018-08-17 08:30,17,118.75,118.75,118.45,118.5,17
20191201|2018-08-17 09:00,17,118.15,118.25,118.1,118.15,20
20191201|2018-08-17 09:30,17,118.25,118.25,117.95,117.95,26
20191201|2018-08-17 10:00,17,117.95,117.95,117.8,117.8,10
20191201|2018-08-17 10:30,17,117.9,117.95,117.65,117.85,23
20191201|2018-08-17 11:00,17,117.95,118.25,117.95,118.05,30
20191201|2018-08-17 11:30,17,117.95,118.1,117.95,118.05,57
20191201|2018-08-17 12:00,17,118.05,118.55,118,118.55,18
20191201|2018-08-20 03:00,20,118.95,118.95,118.65,118.75,114
20191201|2018-08-20 03:30,20,118.7,118.9,118.7,118.85,84
20191201|2018-08-20 04:00,20,118.75,118.85,118.75,118.85,19
20191201|2018-08-20 04:30,20,118.9,119.1,118.9,119.05,17
20191201|2018-08-20 05:00,20,119.1,119.2,119,119.2,86
20191201|2018-08-20 05:30,20,119.2,119.2,119.1,119.2,35
20191201|2018-08-20 06:00,20,119.1,119.2,119.1,119.2,57
20191201|2018-08-20 06:30,20,119.25,119.25,119.25,119.25,1
20191201|2018-08-20 07:00,20,119.2,119.2,118.85,118.85,50
20191201|2018-08-20 07:30,20,118.45,118.45,118,118.45,49
20191201|2018-08-20 08:00,20,118,118.2,118,118,47
20191201|2018-08-20 08:30,20,117.85,117.9,117.75,117.9,22
20191201|2018-08-20 09:00,20,118,118,117.75,117.75,18
20191201|2018-08-20 09:30,20,117.6,117.7,117.35,117.4,24
20191201|2018-08-20 10:00,20,117,117.35,117,117.1,18
20191201|2018-08-20 10:30,20,117.5,117.55,117.5,117.55,10
20191201|2018-08-20 11:00,20,117.45,117.45,116.6,116.75,37
20191201|2018-08-20 11:30,20,116.5,116.7,116.4,116.45,114
20191201|2018-08-20 12:00,20,116.45,116.45,115,115,275
20191201|2018-08-21 03:00,21,115.55,115.75,115.3,115.55,81
20191201|2018-08-21 03:30,21,115.25,115.4,115.1,115.4,94
20191201|2018-08-21 04:00,21,115.3,115.5,115.3,115.45,11
20191201|2018-08-21 05:00,21,115.25,115.3,115.25,115.3,5
20191201|2018-08-21 05:30,21,115.3,115.3,115.25,115.25,2
20191201|2018-08-21 06:00,21,115.25,115.25,115.25,115.25,3
20191201|2018-08-21 07:00,21,115.2,115.2,114.7,114.9,140
20191201|2018-08-21 07:30,21,115.4,115.7,115.4,115.7,13
20191201|2018-08-21 08:00,21,115.25,115.7,115.2,115.7,32
20191201|2018-08-21 08:30,21,115.35,116.4,115.35,116.15,48
20191201|2018-08-21 09:00,21,116.15,116.65,116.15,116.45,62
20191201|2018-08-21 09:30,21,116.65,116.7,116.4,116.4,10
20191201|2018-08-21 10:00,21,116.55,116.6,116.55,116.6,20
20191201|2018-08-21 10:30,21,116.2,116.35,116.05,116.2,66
20191201|2018-08-21 11:00,21,115.8,115.85,115.65,115.65,5
20191201|2018-08-21 11:30,21,115.65,116.15,115.65,116.05,126
20191201|2018-08-21 12:00,21,116.15,116.15,115.9,115.9,63
20191201|2018-08-22 03:00,22,115.65,115.65,115.05,115.2,12
20191201|2018-08-22 03:30,22,115.05,115.4,115.05,115.35,9
20191201|2018-08-22 04:30,22,115.55,115.6,115.55,115.6,82
20191201|2018-08-22 05:00,22,115.35,115.35,115.35,115.35,10
20191201|2018-08-22 05:30,22,115.35,115.35,115.35,115.35,16
20191201|2018-08-22 06:00,22,115.35,115.35,115.35,115.35,24
20191201|2018-08-22 06:30,22,115.25,115.25,115,115,103
20191201|2018-08-22 07:00,22,114.95,115,114.35,114.4,174
20191201|2018-08-22 07:30,22,114.2,114.2,113.55,113.8,368
20191201|2018-08-22 08:00,22,114.05,114.4,114.05,114.3,60
20191201|2018-08-22 08:30,22,114.5,116.3,114.5,116.3,74
20191201|2018-08-22 09:00,22,116.4,116.4,115.45,115.65,54
20191201|2018-08-22 09:30,22,114.9,114.95,114.9,114.95,6
20191201|2018-08-22 10:00,22,115.2,115.25,114.85,115.05,10
20191201|2018-08-22 10:30,22,114.7,115,114.7,115,18
20191201|2018-08-22 11:00,22,115,115.45,115,115.4,4
20191201|2018-08-22 11:30,22,115,115,114.95,114.95,3
20191201|2018-08-22 12:00,22,115,115,114.75,115,13
20191201|2018-08-23 03:00,23,115.1,115.2,115,115,53
20191201|2018-08-23 04:00,23,115,115.1,114.95,115.1,7
20191201|2018-08-23 05:00,23,114.7,114.7,114.55,114.55,25
20191201|2018-08-23 06:00,23,114.55,114.55,114.55,114.55,2
20191201|2018-08-23 06:30,23,114.85,115.2,114.85,115,11
20191201|2018-08-23 07:00,23,115,115.1,114.75,114.85,24
20191201|2018-08-23 07:30,23,115,115,115,115,2
20191201|2018-08-23 08:00,23,115,115,115,115,2
20191201|2018-08-23 08:30,23,115.5,115.5,115.5,115.5,2
20191201|2018-08-23 09:00,23,115.85,115.85,115.8,115.8,14
20191201|2018-08-23 09:30,23,115.7,115.7,115.45,115.55,5
20191201|2018-08-23 10:30,23,115.95,115.95,115.9,115.9,6
20191201|2018-08-23 11:00,23,116.3,116.3,116.2,116.2,6
20191201|2018-08-23 11:30,23,116.3,116.75,116.3,116.75,20
20191201|2018-08-23 12:00,23,115.35,115.35,115.35,115.35,12
20191201|2018-08-24 03:00,24,115.8,115.8,115.55,115.55,7
20191201|2018-08-24 03:30,24,116.15,116.2,116.15,116.2,10
20191201|2018-08-24 05:00,24,116.2,116.2,116.15,116.15,5
20191201|2018-08-24 05:30,24,116.35,116.35,116.35,116.35,5
20191201|2018-08-24 06:00,24,116.5,116.5,116.4,116.4,5
20191201|2018-08-24 06:30,24,116.4,116.4,116.25,116.25,6
20191201|2018-08-24 07:00,24,116.95,117.1,116.85,117.1,17
20191201|2018-08-24 07:30,24,117.2,117.45,117.2,117.4,39
20191201|2018-08-24 08:00,24,117.9,118,117.6,117.7,70
20191201|2018-08-24 08:30,24,117.6,117.75,117.55,117.75,17
20191201|2018-08-24 09:00,24,117.95,118.25,117.95,118.25,26
20191201|2018-08-24 09:30,24,118.7,119.15,118.45,118.95,65
20191201|2018-08-24 10:00,24,118.95,119,118.85,119,13
20191201|2018-08-24 10:30,24,118.6,118.9,118.45,118.45,5
20191201|2018-08-24 11:00,24,118.25,118.4,117.7,117.8,109
20191201|2018-08-24 11:30,24,117.9,118.25,117.6,117.6,27
20191201|2018-08-24 12:00,24,117.5,118.6,117.45,118.6,11
20191201|2018-08-27 06:30,27,118.9,119.9,118.9,119.6,109
20191201|2018-08-27 07:00,27,119.9,120.05,119.7,119.9,16
20191201|2018-08-27 07:30,27,119.9,119.9,118.85,118.85,15
20191201|2018-08-27 08:00,27,119.5,119.5,119.35,119.35,4
20191201|2018-08-27 08:30,27,119.6,119.9,119.55,119.9,15
20191201|2018-08-27 09:00,27,119.75,119.75,119.75,119.75,2
20191201|2018-08-27 09:30,27,119.95,120.3,119.95,120.2,14
20191201|2018-08-27 10:00,27,120.2,120.4,120.1,120.4,11
20191201|2018-08-27 10:30,27,120.55,120.55,119.7,119.85,30
20191201|2018-08-27 11:00,27,119.9,119.9,119.5,119.5,18
20191201|2018-08-27 11:30,27,119.65,119.65,119.5,119.6,27
20191201|2018-08-27 12:00,27,119.45,119.45,119.3,119.4,13
20191201|2018-08-28 03:00,28,119.25,119.25,119.25,119.25,1
20191201|2018-08-28 04:00,28,120,120,120,120,7
20191201|2018-08-28 04:30,28,120.2,120.2,120.2,120.2,1
20191201|2018-08-28 06:30,28,119.6,119.6,119.6,119.6,6
20191201|2018-08-28 07:30,28,119.5,119.9,119.5,119.9,4
20191201|2018-08-28 08:00,28,119.1,119.1,117.5,117.5,40
20191201|2018-08-28 08:30,28,117.7,118.15,117.5,118.15,46
20191201|2018-08-28 09:30,28,117.2,117.2,117,117,7
20191201|2018-08-28 10:30,28,117.3,117.35,117.05,117.25,25
20191201|2018-08-28 11:00,28,117.3,117.3,117.15,117.15,13
20191201|2018-08-28 11:30,28,117,117,117,117,2
20191201|2018-08-28 12:00,28,116.95,117.1,116.85,117,26
20191201|2018-08-29 03:00,29,117.3,117.35,117,117,10
20191201|2018-08-29 03:30,29,117.15,117.15,117.15,117.15,4
20191201|2018-08-29 04:30,29,117,117,116.7,116.7,5
20191201|2018-08-29 06:00,29,117.25,117.25,117.25,117.25,5
20191201|2018-08-29 07:00,29,117.05,117.05,117.05,117.05,1
20191201|2018-08-29 08:00,29,117.5,117.95,117.5,117.55,5
20191201|2018-08-29 08:30,29,117.35,117.6,117.3,117.6,4
20191201|2018-08-29 09:00,29,117.95,117.95,117.75,117.75,4
20191201|2018-08-29 10:00,29,116.9,116.9,116.9,116.9,1
20191201|2018-08-29 10:30,29,117.45,117.5,117.45,117.5,5
20191201|2018-08-29 11:00,29,117.8,117.95,117.55,117.75,91
20191201|2018-08-29 12:00,29,117,117,116.8,116.8,30
20191201|2018-08-30 03:00,30,117.25,117.25,116.9,116.95,10
20191201|2018-08-30 03:30,30,116.75,116.75,116.75,116.75,1
20191201|2018-08-30 04:00,30,116.75,116.75,116.5,116.6,50
20191201|2018-08-30 04:30,30,116.6,116.6,116.6,116.6,47
20191201|2018-08-30 05:00,30,116.65,116.65,116.65,116.65,1
20191201|2018-08-30 06:00,30,116.7,116.7,116.7,116.7,3
20191201|2018-08-30 07:00,30,116.5,116.5,116.4,116.4,10
20191201|2018-08-30 07:30,30,116.05,116.15,115.95,116,68
20191201|2018-08-30 08:00,30,115.85,116.15,115.85,116.15,136
20191201|2018-08-30 08:30,30,116,116,115.75,115.75,55
20191201|2018-08-30 09:00,30,115.85,115.85,115.75,115.75,4
20191201|2018-08-30 09:30,30,115.65,115.75,115.4,115.75,17
20191201|2018-08-30 10:00,30,115.5,115.5,115.4,115.4,3
20191201|2018-08-30 10:30,30,115.5,115.5,115.15,115.15,70
20191201|2018-08-30 11:00,30,115.05,115.1,114.7,115.1,93
20191201|2018-08-30 11:30,30,115.2,116.3,115.2,116.3,56
20191201|2018-08-30 12:00,30,116.3,116.35,116.05,116.3,18
20191201|2018-08-31 03:00,31,116.5,116.5,116.4,116.45,8
20191201|2018-08-31 03:30,31,116.65,116.65,116.65,116.65,1
20191201|2018-08-31 04:00,31,116.45,116.45,116.4,116.4,5
20191201|2018-08-31 04:30,31,116.55,116.7,116.5,116.7,5
20191201|2018-08-31 05:00,31,116.6,116.6,116.6,116.6,1
20191201|2018-08-31 06:30,31,116.8,116.8,116.1,116.1,9
20191201|2018-08-31 07:00,31,116.25,116.25,115.45,115.45,62
20191201|2018-08-31 07:30,31,115.9,116,115.7,116,28
20191201|2018-08-31 08:00,31,115.95,116.25,115.9,116,28
20191201|2018-08-31 08:30,31,116.4,116.4,116.3,116.3,8
20191201|2018-08-31 09:00,31,116.35,116.35,116.35,116.35,1
20191201|2018-08-31 09:30,31,115.8,115.8,115.8,115.8,1
20191201|2018-08-31 10:00,31,115.85,115.85,115.4,115.4,4
20191201|2018-08-31 10:30,31,115.15,115.25,115.15,115.25,10
20191201|2018-08-31 11:00,31,115.3,115.45,115.3,115.45,9
20191201|2018-08-31 11:30,31,115.3,116,115.3,116,17
20191201|2018-08-31 12:00,31,116.25,116.25,115.6,115.6,10
20191201|2018-09-04 03:00,4,115,115,114.7,114.7,21
20191201|2018-09-04 03:30,4,115.05,115.3,115.05,115.3,54
20191201|2018-09-04 04:00,4,115.2,115.2,115.1,115.1,30
20191201|2018-09-04 04:30,4,115.1,115.1,115.1,115.1,23
20191201|2018-09-04 05:00,4,115,115.1,115,115.1,67
20191201|2018-09-04 06:00,4,114.7,114.7,114.5,114.5,34
20191201|2018-09-04 07:00,4,114.2,114.45,113.85,114.45,24
20191201|2018-09-04 07:30,4,114.5,114.5,114.15,114.25,46
20191201|2018-09-04 08:00,4,114.3,114.4,113.45,113.5,94
20191201|2018-09-04 08:30,4,113.45,113.45,112.75,113.3,146
20191201|2018-09-04 09:30,4,113.95,115.5,113.95,115.5,49
20191201|2018-09-04 10:00,4,115.1,115.35,115.1,115.35,4
20191201|2018-09-04 10:30,4,115.4,115.4,115.4,115.4,2
20191201|2018-09-04 11:00,4,115.1,115.1,114.95,114.95,8
20191201|2018-09-04 11:30,4,115.1,115.1,114.9,114.9,12
20191201|2018-09-04 12:00,4,115.1,115.3,115,115.2,17
20191201|2018-09-05 03:00,5,115.3,115.45,115.3,115.3,37
20191201|2018-09-05 03:30,5,115.5,116.45,115.5,115.95,7
20191201|2018-09-05 06:00,5,115.9,115.9,115.8,115.8,2
20191201|2018-09-05 06:30,5,115.7,115.7,115.7,115.7,2
20191201|2018-09-05 07:00,5,115.95,115.95,115.35,115.45,19
20191201|2018-09-05 07:30,5,115.55,115.9,115.55,115.85,36
20191201|2018-09-05 08:00,5,116.2,116.35,116.2,116.35,29
20191201|2018-09-05 08:30,5,116.25,116.3,115.9,115.9,37
20191201|2018-09-05 09:00,5,116.25,116.25,116.15,116.25,22
20191201|2018-09-05 09:30,5,116.55,116.85,116.55,116.85,23
20191201|2018-09-05 10:00,5,116.85,116.9,116.3,116.45,11
20191201|2018-09-05 10:30,5,116.55,116.75,116.55,116.7,11
20191201|2018-09-05 11:00,5,116.45,116.65,116.45,116.65,6
20191201|2018-09-05 11:30,5,116.85,117.15,116.85,116.85,8
20191201|2018-09-05 12:00,5,117,117.55,116.95,117.1,82
20191201|2018-09-06 03:00,6,117.7,117.9,117.4,117.8,22
20191201|2018-09-06 03:30,6,117.25,117.25,117.15,117.25,3
20191201|2018-09-06 04:00,6,117.25,117.7,117.25,117.55,8
20191201|2018-09-06 05:00,6,117.35,117.35,117.3,117.3,8
20191201|2018-09-06 06:00,6,117.05,117.05,117.05,117.05,2
20191201|2018-09-06 06:30,6,117,117,116.8,116.8,5
20191201|2018-09-06 07:00,6,116.9,116.9,116.8,116.8,5
20191201|2018-09-06 07:30,6,116.3,116.35,116.3,116.35,3
20191201|2018-09-06 08:30,6,116.75,116.85,116.75,116.8,8
20191201|2018-09-06 09:00,6,116.5,116.5,116.4,116.4,2
20191201|2018-09-06 11:00,6,116.3,116.35,116.2,116.35,21
20191201|2018-09-06 11:30,6,116.2,116.3,116.2,116.2,22
20191201|2018-09-06 12:00,6,116.15,116.2,115.95,116,23
20191201|2018-09-07 03:00,7,116.85,116.95,116.85,116.95,11
20191201|2018-09-07 04:30,7,117.05,117.05,117.05,117.05,1
20191201|2018-09-07 05:30,7,116.85,116.85,116.85,116.85,1
20191201|2018-09-07 06:00,7,117.45,117.45,117.25,117.4,18
20191201|2018-09-07 06:30,7,117.15,117.15,117.15,117.15,1
20191201|2018-09-07 07:30,7,116.45,116.75,116.35,116.75,3
20191201|2018-09-07 08:00,7,116.55,116.75,116,116.1,32
20191201|2018-09-07 08:30,7,115.9,115.9,115.05,115.9,43
20191201|2018-09-07 09:00,7,116.15,116.4,116.15,116.4,7
20191201|2018-09-07 09:30,7,116.55,116.85,116.55,116.75,29
20191201|2018-09-07 10:00,7,116.85,116.85,116.25,116.55,46
20191201|2018-09-07 10:30,7,116.6,116.8,116.6,116.7,67
20191201|2018-09-07 11:00,7,116.5,116.5,116.1,116.1,9
20191201|2018-09-07 11:30,7,116.15,116.15,116,116,5
20191201|2018-09-07 12:00,7,116.2,116.2,116.2,116.2,2
20191201|2018-09-10 03:00,10,116.15,116.15,116.15,116.15,1
20191201|2018-09-10 04:00,10,116.4,116.7,116.4,116.7,3
20191201|2018-09-10 05:00,10,116.55,116.55,116.45,116.45,2
20191201|2018-09-10 05:30,10,116.4,116.45,116.4,116.45,4
20191201|2018-09-10 06:00,10,116.55,116.55,116.55,116.55,2
20191201|2018-09-10 07:30,10,116.7,116.7,116.45,116.45,5
20191201|2018-09-10 08:00,10,116.75,116.75,116.75,116.75,2
20191201|2018-09-10 08:30,10,116.45,116.75,116.45,116.65,22
20191201|2018-09-10 09:00,10,116.55,116.55,116.55,116.55,22
20191201|2018-09-10 09:30,10,116.25,116.4,116.25,116.4,12
20191201|2018-09-10 10:00,10,116.05,116.15,115.95,115.95,74
20191201|2018-09-10 10:30,10,115.85,115.85,115.7,115.75,4
20191201|2018-09-10 11:00,10,115.2,115.55,115.2,115.35,15
20191201|2018-09-10 11:30,10,115.15,115.4,115.15,115.4,20
20191201|2018-09-10 12:00,10,115.3,115.5,115.15,115.4,18
20191201|2018-09-11 03:00,11,115.5,115.5,115.25,115.5,38
20191201|2018-09-11 03:30,11,115.5,115.5,115.4,115.4,21
20191201|2018-09-11 04:00,11,115.5,115.5,115.3,115.3,23
20191201|2018-09-11 04:30,11,115.25,115.3,115.05,115.1,25
20191201|2018-09-11 05:00,11,115.4,115.45,115.4,115.45,9
20191201|2018-09-11 06:00,11,115.5,115.5,115.15,115.2,11
20191201|2018-09-11 06:30,11,115.3,115.3,115.3,115.3,3
20191201|2018-09-11 07:00,11,114.95,114.95,114.75,114.75,28
20191201|2018-09-11 07:30,11,114.95,115.05,114.95,115.05,19
20191201|2018-09-11 08:00,11,115.05,115.8,115,115.35,31
20191201|2018-09-11 08:30,11,115.25,115.35,115.05,115.05,14
20191201|2018-09-11 09:00,11,115,115,114.95,114.95,3
20191201|2018-09-11 09:30,11,114.7,114.7,114.55,114.65,77
20191201|2018-09-11 10:00,11,114.55,114.55,114.25,114.55,60
20191201|2018-09-11 10:30,11,114.55,114.55,114.35,114.35,21
20191201|2018-09-11 11:00,11,114.5,114.7,114.45,114.45,15
20191201|2018-09-11 11:30,11,114.4,114.4,114.4,114.4,5
20191201|2018-09-11 12:00,11,114.45,114.45,114.45,114.45,1
20191201|2018-09-12 03:00,12,114.55,114.6,114.55,114.6,4
20191201|2018-09-12 06:30,12,114.15,114.4,114.15,114.4,9
20191201|2018-09-12 07:30,12,114.9,115.05,114.9,115.05,24
20191201|2018-09-12 08:00,12,115.3,115.9,115.3,115.85,18
20191201|2018-09-12 08:30,12,115.7,115.7,115.6,115.6,29
20191201|2018-09-12 09:00,12,116.05,116.05,115.9,115.9,4
20191201|2018-09-12 09:30,12,116.2,116.6,116.2,116.3,8
20191201|2018-09-12 10:00,12,116.55,116.6,116.4,116.45,6
20191201|2018-09-12 10:30,12,116.45,116.6,116.1,116.2,50
20191201|2018-09-12 11:00,12,116.1,116.1,115.85,116,7
20191201|2018-09-12 11:30,12,116.3,116.3,116.2,116.2,5
20191201|2018-09-12 12:00,12,116,116.25,115.9,116.25,37
20191201|2018-09-13 03:00,13,116.1,116.1,116.1,116.1,2
20191201|2018-09-13 03:30,13,116.15,116.15,116.15,116.15,1
20191201|2018-09-13 04:00,13,115.95,115.95,115.95,115.95,2
20191201|2018-09-13 05:00,13,116.1,116.2,116.1,116.2,6
20191201|2018-09-13 05:30,13,116.2,116.2,116.2,116.2,1
20191201|2018-09-13 06:30,13,116.25,116.25,116.25,116.25,5
20191201|2018-09-13 07:00,13,115.7,115.8,115.4,115.4,60
20191201|2018-09-13 07:30,13,115.45,115.6,115.45,115.6,4
20191201|2018-09-13 08:00,13,115.05,115.05,115,115,21
20191201|2018-09-13 09:00,13,114.75,114.75,114.65,114.65,12
20191201|2018-09-13 09:30,13,114.8,114.8,114.35,114.45,10
20191201|2018-09-13 10:00,13,114.8,114.85,114.75,114.85,36
20191201|2018-09-13 10:30,13,114.65,114.65,114.65,114.65,2
20191201|2018-09-13 11:00,13,114.65,114.7,114.6,114.6,8
20191201|2018-09-13 11:30,13,114.65,114.65,114.45,114.5,23
20191201|2018-09-13 12:00,13,114.5,114.7,114.35,114.55,65
20191201|2018-09-14 03:00,14,114.35,114.55,114.2,114.2,16
20191201|2018-09-14 03:30,14,114.25,114.4,114.25,114.4,6
20191201|2018-09-14 04:00,14,114.4,114.4,114.3,114.3,4
20191201|2018-09-14 04:30,14,114.2,114.2,114.2,114.2,6
20191201|2018-09-14 05:00,14,114.3,114.6,114.3,114.5,9
20191201|2018-09-14 05:30,14,114.5,114.55,114.5,114.55,4
20191201|2018-09-14 06:00,14,114.55,114.75,114.55,114.65,11
20191201|2018-09-14 06:30,14,114.7,114.8,114.5,114.5,8
20191201|2018-09-14 07:00,14,114.5,114.75,114.2,114.4,115
20191201|2018-09-14 07:30,14,114.05,114.05,113.8,113.9,139
20191201|2018-09-14 08:00,14,114,114.4,113.85,114.3,57
20191201|2018-09-14 08:30,14,114.05,114.05,114.05,114.05,1
20191201|2018-09-14 09:00,14,114,114.05,113.85,113.9,9
20191201|2018-09-14 09:30,14,114,114.05,113.95,114.05,13
20191201|2018-09-14 10:00,14,114.1,114.15,114,114,43
20191201|2018-09-14 10:30,14,114,114.05,113.95,114.05,8
20191201|2018-09-14 11:00,14,113.9,113.9,113.9,113.9,5
20191201|2018-09-14 11:30,14,113.9,114.05,113.85,114.05,6
20191201|2018-09-14 12:00,14,113.9,113.95,113.6,113.8,91
20191201|2018-09-17 03:00,17,113.75,113.75,113.5,113.5,15
20191201|2018-09-17 03:30,17,113.5,113.5,113.3,113.3,14
20191201|2018-09-17 04:00,17,113.4,113.4,113.35,113.35,9
20191201|2018-09-17 05:00,17,113.25,113.3,113.25,113.3,4
20191201|2018-09-17 05:30,17,113.25,113.25,113.15,113.15,3
20191201|2018-09-17 06:00,17,113.05,113.05,113,113,14
20191201|2018-09-17 06:30,17,113.3,113.3,113,113,8
20191201|2018-09-17 07:00,17,112.9,112.9,112.4,112.5,106
20191201|2018-09-17 07:30,17,112.45,112.8,112.15,112.7,57
20191201|2018-09-17 08:00,17,112.7,113.25,112.7,113.2,27
20191201|2018-09-17 08:30,17,113.2,113.3,112.85,112.85,22
20191201|2018-09-17 09:00,17,112.7,112.8,112.55,112.55,45
20191201|2018-09-17 09:30,17,112.65,112.65,112.4,112.4,2
20191201|2018-09-17 10:00,17,112.1,112.35,112.1,112.35,25
20191201|2018-09-17 10:30,17,112.3,112.35,112.15,112.25,22
20191201|2018-09-17 11:00,17,112.25,112.25,112.15,112.15,11
20191201|2018-09-17 11:30,17,112.2,112.3,112,112,92
20191201|2018-09-17 12:00,17,112,112,111.25,111.35,154
20191201|2018-09-18 03:00,18,111.5,111.5,111.2,111.4,12
20191201|2018-09-18 03:30,18,111.5,111.5,111,111,9
20191201|2018-09-18 04:00,18,111.5,111.7,111.5,111.7,8
20191201|2018-09-18 04:30,18,111.6,111.6,111.6,111.6,3
20191201|2018-09-18 05:00,18,111.6,111.6,111.6,111.6,5
20191201|2018-09-18 05:30,18,111.7,111.7,111.7,111.7,3
20191201|2018-09-18 06:00,18,111.75,111.75,111.6,111.7,6
20191201|2018-09-18 08:00,18,111,111.25,111,111.05,22
20191201|2018-09-18 08:30,18,110.7,110.95,110.7,110.75,79
20191201|2018-09-18 09:00,18,110.5,110.5,110,110.3,107
20191201|2018-09-18 09:30,18,110.1,110.1,109.4,109.65,62
20191201|2018-09-18 10:00,18,109.35,109.6,109.3,109.6,13
20191201|2018-09-18 10:30,18,109.5,110.4,109.5,110.4,29
20191201|2018-09-18 11:00,18,110.1,111.25,110.1,111.25,24
20191201|2018-09-18 11:30,18,110.2,110.2,110.2,110.2,2
20191201|2018-09-18 12:00,18,110.15,110.15,109.4,109.85,69
20191201|2018-09-19 03:00,19,110.1,110.1,110.1,110.1,2
20191201|2018-09-19 03:30,19,110.05,110.4,110.05,110.4,6
20191201|2018-09-19 04:00,19,110.25,110.3,110.15,110.15,32
20191201|2018-09-19 04:30,19,110.15,110.15,110.15,110.15,7
20191201|2018-09-19 05:00,19,110.15,110.15,110.05,110.05,6
20191201|2018-09-19 05:30,19,110.1,110.1,109.55,109.85,55
20191201|2018-09-19 06:00,19,109.75,109.75,109.3,109.75,48
20191201|2018-09-19 06:30,19,109.7,109.7,109.6,109.65,10
20191201|2018-09-19 07:00,19,109.9,109.9,109.55,109.55,11
20191201|2018-09-19 07:30,19,109.55,109.95,109.55,109.95,15
20191201|2018-09-19 08:00,19,109.9,109.9,109.75,109.75,14
20191201|2018-09-19 08:30,19,109.95,110.2,109.75,109.95,19
20191201|2018-09-19 09:00,19,109.9,110.15,109.8,110.15,22
20191201|2018-09-19 09:30,19,110.1,110.5,109.85,110.5,28
20191201|2018-09-19 10:00,19,110.4,110.75,110.4,110.65,59
20191201|2018-09-19 10:30,19,110.6,110.85,110.25,110.25,29
20191201|2018-09-19 11:00,19,110.55,110.55,110.55,110.55,1
20191201|2018-09-19 11:30,19,110.6,111,110.55,111,4
20191201|2018-09-19 12:00,19,110.75,110.75,110.75,110.75,1
20191201|2018-09-20 03:00,20,110.8,110.8,110.8,110.8,2
20191201|2018-09-20 03:30,20,110.9,111,110.75,110.75,14
20191201|2018-09-20 04:00,20,110.75,110.85,110.7,110.85,6
20191201|2018-09-20 04:30,20,110.85,110.9,110.85,110.9,4
20191201|2018-09-20 06:00,20,111.2,111.2,111.2,111.2,2
20191201|2018-09-20 07:00,20,110.95,110.95,110.95,110.95,1
20191201|2018-09-20 07:30,20,110.85,111.05,110.85,111.05,19
20191201|2018-09-20 08:00,20,110.7,111.15,110.7,111.15,5
20191201|2018-09-20 08:30,20,111.25,112.2,111.25,112.2,11
20191201|2018-09-20 09:00,20,112.2,112.25,111.75,111.9,86
20191201|2018-09-20 09:30,20,112.55,112.75,112.35,112.75,71
20191201|2018-09-20 10:00,20,112.75,113.3,112.75,113.05,47
20191201|2018-09-20 10:30,20,113.1,113.55,113.05,113.4,53
20191201|2018-09-20 11:00,20,113.6,114.1,113.5,113.85,54
20191201|2018-09-20 11:30,20,113.85,114.2,113.85,114.05,52
20191201|2018-09-20 12:00,20,114.1,114.4,113.05,113.05,81
20191201|2018-09-21 03:00,21,113.4,113.55,113.05,113.3,39
20191201|2018-09-21 03:30,21,113.25,113.65,113.25,113.65,4
20191201|2018-09-21 04:00,21,113.7,113.85,113.7,113.85,7
20191201|2018-09-21 04:30,21,113.7,113.9,113.7,113.85,15
20191201|2018-09-21 06:00,21,113.65,113.65,113.65,113.65,8
20191201|2018-09-21 07:00,21,114.1,114.25,114.05,114.2,192
20191201|2018-09-21 07:30,21,114.2,114.45,113.6,113.7,34
20191201|2018-09-21 08:00,21,113.8,113.8,113.4,113.55,47
20191201|2018-09-21 08:30,21,113.85,114.1,113.85,114.1,20
20191201|2018-09-21 09:00,21,114.15,114.2,114.1,114.2,4
20191201|2018-09-21 09:30,21,114.1,114.1,113.55,113.65,73
20191201|2018-09-21 10:00,21,113.5,113.6,113.4,113.6,41
20191201|2018-09-21 10:30,21,112.45,113.2,112.4,113.1,31
20191201|2018-09-21 11:00,21,113,113.4,113,113.3,15
20191201|2018-09-21 11:30,21,113.25,113.7,113.25,113.7,9
20191201|2018-09-21 12:00,21,113.65,114.05,113.65,113.75,23
20191201|2018-09-24 03:00,24,113.55,113.55,113.4,113.5,6
20191201|2018-09-24 03:30,24,113.5,113.55,113.5,113.55,5
20191201|2018-09-24 04:00,24,113.6,113.6,113.5,113.5,7
20191201|2018-09-24 04:30,24,113.6,113.65,113.6,113.65,2
20191201|2018-09-24 05:30,24,113.45,113.45,113.45,113.45,2
20191201|2018-09-24 06:30,24,113.65,113.9,113.65,113.9,5
20191201|2018-09-24 07:00,24,113.1,113.1,113.1,113.1,2
20191201|2018-09-24 07:30,24,112.75,112.95,112.75,112.9,14
20191201|2018-09-24 08:30,24,113.05,113.05,113.05,113.05,2
20191201|2018-09-24 09:00,24,112.95,113.8,112.95,113.55,54
20191201|2018-09-24 09:30,24,113.25,113.25,113.2,113.2,5
20191201|2018-09-24 10:00,24,113.35,113.7,113.15,113.45,32
20191201|2018-09-24 10:30,24,113.3,113.3,113.3,113.3,1
20191201|2018-09-24 11:00,24,113.15,113.25,112.95,113.25,35
20191201|2018-09-24 11:30,24,113.3,113.45,113.05,113.1,12
20191201|2018-09-24 12:00,24,113.1,113.1,111.9,112,51
20191201|2018-09-25 03:00,25,112.1,112.1,111.6,111.6,18
20191201|2018-09-25 04:00,25,111.7,111.7,111.55,111.55,2
20191201|2018-09-25 04:30,25,111.6,111.6,111.6,111.6,1
20191201|2018-09-25 05:00,25,111.6,111.7,111.6,111.7,11
20191201|2018-09-25 05:30,25,111.5,111.5,111.5,111.5,2
20191201|2018-09-25 06:00,25,111.45,111.5,111.4,111.5,39
20191201|2018-09-25 06:30,25,111.35,111.4,111.35,111.35,24
20191201|2018-09-25 07:00,25,111.25,111.5,111.2,111.2,188
20191201|2018-09-25 07:30,25,111,111.2,110.95,111.2,27
20191201|2018-09-25 08:00,25,111.25,111.25,111.25,111.25,1
20191201|2018-09-25 08:30,25,111.05,111.35,111.05,111.35,17
20191201|2018-09-25 09:00,25,111.2,111.5,111.1,111.5,60
20191201|2018-09-25 09:30,25,111.8,111.85,111.6,111.8,26
20191201|2018-09-25 10:00,25,111.8,111.8,111.55,111.7,14
20191201|2018-09-25 10:30,25,111.75,111.9,111.65,111.9,13
20191201|2018-09-25 11:00,25,111.85,111.85,111.85,111.85,13
20191201|2018-09-25 11:30,25,111.4,111.4,111.15,111.2,4
20191201|2018-09-25 12:00,25,111.35,111.45,111.1,111.15,83
20191201|2018-09-26 03:00,26,111.35,111.6,111.35,111.45,44
20191201|2018-09-26 03:30,26,111.5,111.5,111.5,111.5,4
20191201|2018-09-26 04:00,26,111.4,111.4,111.15,111.35,9
20191201|2018-09-26 04:30,26,111.35,111.35,111.35,111.35,41
20191201|2018-09-26 05:00,26,111.35,111.6,111.35,111.6,17
20191201|2018-09-26 05:30,26,111.45,111.45,111.35,111.35,28
20191201|2018-09-26 06:00,26,111.35,111.35,111.25,111.25,34
20191201|2018-09-26 06:30,26,111.15,111.15,111.15,111.15,12
20191201|2018-09-26 07:00,26,111.05,111.05,110.9,110.9,4
20191201|2018-09-26 07:30,26,111.15,111.55,111.15,111.35,10
20191201|2018-09-26 08:00,26,111.55,111.55,111.55,111.55,2
20191201|2018-09-26 08:30,26,111.4,111.85,111.4,111.6,53
20191201|2018-09-26 09:00,26,111.55,112.2,111.55,112.15,44
20191201|2018-09-26 09:30,26,112.35,112.35,112,112,17
20191201|2018-09-26 10:00,26,112.3,112.35,112.3,112.35,3
20191201|2018-09-26 10:30,26,112.5,112.5,112.4,112.4,4
20191201|2018-09-26 11:00,26,112.4,112.4,112.05,112.1,9
20191201|2018-09-26 11:30,26,111.9,112.05,111.85,112.05,12
20191201|2018-09-26 12:00,26,111.8,111.85,111.55,111.8,48
20191201|2018-09-27 04:30,27,111.5,111.5,111.5,111.5,1
20191201|2018-09-27 05:00,27,111.5,111.5,111.5,111.5,1
20191201|2018-09-27 07:30,27,110.9,110.9,110.9,110.9,2
20191201|2018-09-27 08:00,27,111.25,111.3,111.25,111.3,15
20191201|2018-09-27 08:30,27,111.45,111.7,111.3,111.5,6
20191201|2018-09-27 09:00,27,111.85,112.55,111.7,112.55,20
20191201|2018-09-27 09:30,27,112.85,113.15,112.55,113.15,69
20191201|2018-09-27 10:00,27,113.05,113.05,112.75,112.75,13
20191201|2018-09-27 10:30,27,112.85,113,112.7,112.7,39
20191201|2018-09-27 11:00,27,112.65,112.7,112.6,112.7,15
20191201|2018-09-27 11:30,27,112.7,113.15,112.65,113.15,74
20191201|2018-09-27 12:00,27,113.3,113.3,112.95,113.3,6
20191201|2018-09-28 03:00,28,113.3,113.3,113.3,113.3,1
20191201|2018-09-28 04:00,28,113.65,113.7,113.65,113.7,21
20191201|2018-09-28 04:30,28,113.7,113.8,113.7,113.8,120
20191201|2018-09-28 05:00,28,113.4,113.4,112.9,112.95,13
20191201|2018-09-28 05:30,28,112.8,113,112.7,113,28
20191201|2018-09-28 06:00,28,113.05,113.2,113.05,113.2,22
20191201|2018-09-28 06:30,28,113.05,113.05,113.05,113.05,1
20191201|2018-09-28 07:00,28,113.2,113.45,112.85,112.95,52
20191201|2018-09-28 07:30,28,112.95,113.4,112.7,113.4,72
20191201|2018-09-28 08:00,28,113.2,113.45,113.2,113.2,14
20191201|2018-09-28 08:30,28,113.75,114.9,113.7,114.9,62
20191201|2018-09-28 09:00,28,115.2,115.55,115.2,115.35,52
20191201|2018-09-28 09:30,28,115.4,116.35,115.3,116.35,33
20191201|2018-09-28 10:00,28,116.35,116.75,116.3,116.3,41
20191201|2018-09-28 10:30,28,116.6,116.85,116.6,116.75,33
20191201|2018-09-28 11:00,28,116.7,117.3,116.65,117.05,100
20191201|2018-09-28 11:30,28,116.85,117.15,116.6,116.6,56
20191201|2018-09-28 12:00,28,116.1,116.35,116.05,116.3,64
20191201|2018-10-01 03:00,1,115.95,116.25,115.9,116.25,26
20191201|2018-10-01 03:30,1,116.25,116.35,115.95,116,13
20191201|2018-10-01 04:00,1,116.5,116.5,116.5,116.5,2
20191201|2018-10-01 04:30,1,116.5,116.7,116.5,116.7,12
20191201|2018-10-01 05:00,1,116.8,117.25,116.8,117.25,7
20191201|2018-10-01 05:30,1,116.95,116.95,116.95,116.95,5
20191201|2018-10-01 06:00,1,117.05,117.05,116.65,116.65,10
20191201|2018-10-01 06:30,1,116.55,116.65,116.2,116.25,12
20191201|2018-10-01 07:00,1,116.7,116.75,115.85,115.85,36
20191201|2018-10-01 07:30,1,115.45,115.5,115.4,115.5,3
20191201|2018-10-01 08:00,1,115.8,116.15,115.75,116.15,19
20191201|2018-10-01 08:30,1,116.75,117.15,116.65,117.15,26
20191201|2018-10-01 09:00,1,116.25,116.5,116,116.3,15
20191201|2018-10-01 09:30,1,116.05,116.1,116.05,116.05,3
20191201|2018-10-01 10:00,1,116.05,116.3,115.85,116.25,98
20191201|2018-10-01 10:30,1,116.2,116.2,115.9,115.9,27
20191201|2018-10-01 11:00,1,115.85,116.35,115.8,116.35,23
20191201|2018-10-01 11:30,1,116.45,116.6,116.45,116.6,8
20191201|2018-10-01 12:00,1,116.3,116.3,115.8,116,91
20191201|2018-10-02 03:00,2,115.95,116,115.75,115.95,23
20191201|2018-10-02 03:30,2,115.9,115.9,115.75,115.75,7
20191201|2018-10-02 04:00,2,115.6,115.6,115.1,115.1,20
20191201|2018-10-02 05:30,2,116.05,116.05,116,116,6
20191201|2018-10-02 07:00,2,116.6,118.45,116.6,118.35,12
20191201|2018-10-02 08:00,2,118.2,119.4,118.2,119.15,112
20191201|2018-10-02 08:30,2,119.25,119.65,119,119.55,59
20191201|2018-10-02 09:00,2,119.7,120.2,119.4,119.55,132
20191201|2018-10-02 09:30,2,119.3,120.15,119.2,120.15,29
20191201|2018-10-02 10:00,2,119.95,120.4,119.95,120.4,23
20191201|2018-10-02 10:30,2,120.8,121,120.8,120.8,19
20191201|2018-10-02 11:00,2,120.85,121.25,120.8,120.9,60
20191201|2018-10-02 11:30,2,120.9,121.6,120.9,121.5,23
20191201|2018-10-02 12:00,2,121.5,121.6,120.95,121.4,138
20191201|2018-10-03 03:00,3,121.35,121.75,121.25,121.75,19
20191201|2018-10-03 03:30,3,121.8,121.9,121.8,121.85,8
20191201|2018-10-03 04:00,3,121.6,121.6,121.3,121.4,41
20191201|2018-10-03 04:30,3,121.5,121.7,121.5,121.55,23
20191201|2018-10-03 05:30,3,121.75,121.85,121.75,121.85,6
20191201|2018-10-03 06:00,3,122,122.1,122,122.1,11
20191201|2018-10-03 06:30,3,122,122.7,122,122.7,24
20191201|2018-10-03 07:00,3,122.7,123.45,122.7,123.15,91
20191201|2018-10-03 07:30,3,122.75,123.75,122.75,123.6,31
20191201|2018-10-03 08:00,3,123.75,123.8,123.4,123.4,74
20191201|2018-10-03 08:30,3,123.85,124.4,122.95,122.95,89
20191201|2018-10-03 09:00,3,123.15,123.25,122.8,122.8,27
20191201|2018-10-03 09:30,3,122.95,122.95,121.45,121.85,87
20191201|2018-10-03 10:00,3,122.05,122.4,121.8,122.05,28
20191201|2018-10-03 10:30,3,122.15,122.25,121.7,121.9,19
20191201|2018-10-03 11:00,3,121.7,121.75,120.55,120.55,11
20191201|2018-10-03 11:30,3,120.65,121.45,120.45,121.3,62
20191201|2018-10-03 12:00,3,121.3,121.3,120.35,120.35,136
20191201|2018-10-04 03:00,4,120.15,120.15,119.7,119.7,11
20191201|2018-10-04 03:30,4,119.25,119.25,119,119,51
20191201|2018-10-04 04:00,4,119.15,119.75,119.15,119.75,5
20191201|2018-10-04 04:30,4,119.55,119.8,119.55,119.8,5
20191201|2018-10-04 05:00,4,119.85,120,119.85,120,5
20191201|2018-10-04 05:30,4,120.05,120.1,120,120,7
20191201|2018-10-04 06:00,4,119.6,119.6,119.1,119.15,15
20191201|2018-10-04 06:30,4,118.75,119.55,118.75,119.55,9
20191201|2018-10-04 07:00,4,119.7,120.6,119.6,119.75,66
20191201|2018-10-04 07:30,4,120.1,121.75,120.1,121.75,30
20191201|2018-10-04 08:00,4,122,122.2,121.2,121.2,19
20191201|2018-10-04 08:30,4,121.25,121.95,121.2,121.7,6
20191201|2018-10-04 09:00,4,121.8,121.85,121.6,121.6,5
20191201|2018-10-04 09:30,4,122.1,122.2,122.1,122.2,18
20191201|2018-10-04 10:00,4,122.1,122.55,121.55,121.55,38
20191201|2018-10-04 10:30,4,121.9,121.9,121.55,121.55,37
20191201|2018-10-04 11:00,4,121.85,121.85,120.7,120.8,58
20191201|2018-10-04 11:30,4,120.9,121.55,120.9,121.55,10
20191201|2018-10-04 12:00,4,121.3,121.3,120.65,120.65,18
20191201|2018-10-05 03:00,5,120.8,121.7,120.8,121.3,18
20191201|2018-10-05 04:00,5,121.6,121.6,121.6,121.6,4
20191201|2018-10-05 06:00,5,121.85,121.9,121.85,121.85,8
20191201|2018-10-05 06:30,5,121.8,121.9,121.8,121.9,2
20191201|2018-10-05 07:00,5,121.75,122.65,121.75,122.45,40
20191201|2018-10-05 07:30,5,122.1,122.7,122.1,122.7,145
20191201|2018-10-05 08:00,5,122.7,123.2,122.7,123,207
20191201|2018-10-05 08:30,5,122.5,122.65,122.1,122.15,35
20191201|2018-10-05 09:00,5,122.2,122.35,122.2,122.2,8
20191201|2018-10-05 09:30,5,122.25,122.45,122.15,122.35,52
20191201|2018-10-05 10:00,5,122.4,122.65,122.2,122.2,45
20191201|2018-10-05 10:30,5,122.45,122.6,122.45,122.55,16
20191201|2018-10-05 11:00,5,122.5,122.6,122.5,122.6,4
20191201|2018-10-05 11:30,5,122.8,123.05,122.7,122.8,10
20191201|2018-10-05 12:00,5,122.55,123,122.25,122.85,133
20191201|2018-10-08 03:00,8,124.65,125.6,124.65,125.1,74
20191201|2018-10-08 03:30,8,124.8,124.9,124.5,124.9,14
20191201|2018-10-08 04:00,8,124.9,124.9,124.6,124.6,3
20191201|2018-10-08 04:30,8,125.2,125.2,125.2,125.2,2
20191201|2018-10-08 06:00,8,125.35,125.35,125.35,125.35,1
20191201|2018-10-08 06:30,8,125.75,125.85,125.7,125.7,3
20191201|2018-10-08 07:00,8,126.15,126.4,126,126.1,78
20191201|2018-10-08 07:30,8,126.4,126.8,126.35,126.65,89
20191201|2018-10-08 08:00,8,126.5,126.5,125.75,125.75,89
20191201|2018-10-08 09:00,8,125.15,125.45,125.15,125.3,11
20191201|2018-10-08 09:30,8,125.5,125.5,125,125.2,40
20191201|2018-10-08 10:00,8,125.25,125.4,124.8,124.8,25
20191201|2018-10-08 10:30,8,124.95,125.15,124.75,125,18
20191201|2018-10-08 11:00,8,125,125.35,125,125.25,12
20191201|2018-10-08 11:30,8,125.5,125.5,125.3,125.4,81
20191201|2018-10-08 12:00,8,125.8,125.9,125.65,125.9,33
20191201|2018-10-09 03:00,9,125.8,126.2,125.65,125.65,10
20191201|2018-10-09 03:30,9,125.7,125.85,125.7,125.85,9
20191201|2018-10-09 04:30,9,125.95,125.95,125.95,125.95,3
20191201|2018-10-09 05:00,9,126.1,126.15,126.1,126.1,13
20191201|2018-10-09 05:30,9,126,126,126,126,2
20191201|2018-10-09 06:00,9,126.15,126.2,126,126,14
20191201|2018-10-09 07:00,9,125.2,125.2,125.2,125.2,1
20191201|2018-10-09 07:30,9,126.1,126.15,125.85,125.85,22
20191201|2018-10-09 08:00,9,125.8,125.8,125.15,125.15,14
20191201|2018-10-09 08:30,9,125.3,125.3,125.3,125.3,2
20191201|2018-10-09 09:00,9,125.8,126,125.5,125.95,44
20191201|2018-10-09 09:30,9,126.25,126.25,126.05,126.1,19
20191201|2018-10-09 10:00,9,126.15,126.2,125.9,125.95,42
20191201|2018-10-09 10:30,9,126.1,126.25,126.05,126.15,49
20191201|2018-10-09 11:00,9,126.15,126.45,126.15,126.4,37
20191201|2018-10-09 11:30,9,126.8,126.8,126.5,126.5,11
20191201|2018-10-09 12:00,9,126.35,127.35,126.35,127.05,73
20191201|2018-10-10 03:00,10,127.7,127.7,127.3,127.3,5
20191201|2018-10-10 03:30,10,127.35,127.45,127.3,127.4,10
20191201|2018-10-10 04:00,10,127.4,127.45,127.35,127.35,12
20191201|2018-10-10 04:30,10,127.5,127.7,127.45,127.7,12
20191201|2018-10-10 05:00,10,127.8,127.8,127.7,127.7,4
20191201|2018-10-10 05:30,10,127.85,127.85,127.85,127.85,1
20191201|2018-10-10 06:00,10,127.65,127.65,127.45,127.45,6
20191201|2018-10-10 06:30,10,127.6,127.6,127.6,127.6,10
20191201|2018-10-10 07:00,10,127.5,127.5,127.4,127.4,47
20191201|2018-10-10 07:30,10,126.55,126.95,126.5,126.95,27
20191201|2018-10-10 08:00,10,127.15,127.35,127.15,127.2,11
20191201|2018-10-10 08:30,10,126.6,126.6,125.85,125.85,17
20191201|2018-10-10 09:00,10,125.5,125.5,125.25,125.3,6
20191201|2018-10-10 09:30,10,125.55,126.3,125.55,126.3,6
20191201|2018-10-10 10:00,10,126,126.55,126,126.55,4
20191201|2018-10-10 10:30,10,126.2,126.5,126.15,126.45,9
20191201|2018-10-10 11:00,10,126.65,126.8,126.6,126.65,30
20191201|2018-10-10 11:30,10,126.55,126.6,126.5,126.55,28
20191201|2018-10-10 12:00,10,126.5,126.5,125.65,125.65,49
20191201|2018-10-11 03:00,11,125.6,125.6,124.75,124.75,29
20191201|2018-10-11 03:30,11,124.05,124.3,123.85,124,39
20191201|2018-10-11 04:00,11,123.9,124.1,123.9,124.05,4
20191201|2018-10-11 07:00,11,125.2,125.35,125.05,125.1,36
20191201|2018-10-11 07:30,11,125.6,125.6,125.05,125.05,4
20191201|2018-10-11 08:30,11,125.3,125.45,125.15,125.2,42
20191201|2018-10-11 09:00,11,125.6,126.45,125.6,126.35,39
20191201|2018-10-11 09:30,11,127.2,127.2,126.8,126.8,10
20191201|2018-10-11 10:00,11,126.75,126.75,126.75,126.75,1
20191201|2018-10-11 10:30,11,126.45,127,126.45,127,38
20191201|2018-10-11 11:00,11,127,127.4,127,127.35,10
20191201|2018-10-11 11:30,11,127,127.05,126.7,126.75,8
20191201|2018-10-11 12:00,11,126.55,127.25,126.5,127.25,83
20191201|2018-10-12 03:00,12,127.8,127.8,127.6,127.65,23
20191201|2018-10-12 03:30,12,127.5,127.65,127.35,127.65,10
20191201|2018-10-12 04:00,12,127.6,127.6,127.5,127.5,2
20191201|2018-10-12 04:30,12,127.4,127.45,127.4,127.45,18
20191201|2018-10-12 05:00,12,127.45,127.45,127.45,127.45,1
20191201|2018-10-12 05:30,12,127.45,127.45,127.45,127.45,1
20191201|2018-10-12 06:30,12,127.7,127.7,127.6,127.6,6
20191201|2018-10-12 07:00,12,127.65,127.85,126.7,126.7,58
20191201|2018-10-12 07:30,12,127.1,128,127.1,128,4
20191201|2018-10-12 08:00,12,127.6,128.2,127.5,128.2,22
20191201|2018-10-12 08:30,12,128.25,129,128.2,129,93
20191201|2018-10-12 09:00,12,129,129.05,128.65,128.8,110
20191201|2018-10-12 09:30,12,128.8,129.05,128.8,129.05,5
20191201|2018-10-12 10:00,12,129.15,129.6,129.1,129.3,79
20191201|2018-10-12 10:30,12,129.45,129.55,129.25,129.5,38
20191201|2018-10-12 11:00,12,129.4,129.9,129.4,129.8,37
20191201|2018-10-12 11:30,12,130,130.05,129.8,129.9,47
20191201|2018-10-12 12:00,12,130.05,130.65,130,130.1,174
20191201|2018-10-15 03:00,15,130.5,131.45,130.5,131.3,25
20191201|2018-10-15 03:30,15,131.4,131.5,131.4,131.5,9
20191201|2018-10-15 05:00,15,132,132,132,132,2
20191201|2018-10-15 05:30,15,132,132.15,131.95,131.95,53
20191201|2018-10-15 06:00,15,131.75,131.95,131.75,131.95,20
20191201|2018-10-15 06:30,15,131.85,131.85,131.85,131.85,1
20191201|2018-10-15 07:00,15,132,132.15,131.4,131.45,59
20191201|2018-10-15 07:30,15,131.2,131.65,130.95,131.65,45
20191201|2018-10-15 08:00,15,131.8,132.1,131.7,132.1,21
20191201|2018-10-15 08:30,15,132.3,132.5,131.85,131.85,17
20191201|2018-10-15 09:00,15,131.7,132.3,131.4,132.3,31
20191201|2018-10-15 09:30,15,132.35,133.15,132.35,133.1,132
20191201|2018-10-15 10:00,15,133.2,133.4,132.6,132.75,126
20191201|2018-10-15 10:30,15,132.75,133.1,132.5,133.05,177
20191201|2018-10-15 11:00,15,133,133.2,132.85,133.05,66
20191201|2018-10-15 11:30,15,133.45,133.45,132.95,133.1,40
20191201|2018-10-15 12:00,15,133.05,133.25,132.9,132.9,129
20191201|2018-10-16 03:00,16,133.5,133.6,132.15,132.15,58
20191201|2018-10-16 03:30,16,131.8,132.25,131.8,132.25,8
20191201|2018-10-16 04:00,16,131.9,131.9,131.9,131.9,1
20191201|2018-10-16 04:30,16,131.9,132.45,131.9,132.45,11
20191201|2018-10-16 05:00,16,131.95,131.95,131.9,131.9,2
20191201|2018-10-16 05:30,16,131.7,131.7,131,131.15,35
20191201|2018-10-16 06:00,16,131.65,131.65,131.65,131.65,5
20191201|2018-10-16 07:00,16,132.7,133.5,132.7,133.5,15
20191201|2018-10-16 07:30,16,133.45,133.55,132.9,133.3,21
20191201|2018-10-16 08:00,16,133.3,133.35,133.3,133.35,9
20191201|2018-10-16 08:30,16,133.65,133.65,132.4,132.4,62
20191201|2018-10-16 09:00,16,132.8,133,132,132.3,13
20191201|2018-10-16 09:30,16,131.7,132.5,131.65,132.5,26
20191201|2018-10-16 10:00,16,132.3,132.45,132.15,132.45,6
20191201|2018-10-16 10:30,16,132.15,132.3,132,132,11
20191201|2018-10-16 11:00,16,132.35,132.6,132.35,132.4,12
20191201|2018-10-16 11:30,16,132.35,132.55,132.35,132.45,10
20191201|2018-10-16 12:00,16,132.45,132.45,131.45,131.45,57
20191201|2018-10-17 03:00,17,131.25,131.45,131.05,131.05,10
20191201|2018-10-17 03:30,17,131.15,131.15,131.15,131.15,6
20191201|2018-10-17 04:00,17,131.7,131.7,131.7,131.7,1
20191201|2018-10-17 04:30,17,132.2,132.4,132.2,132.4,10
20191201|2018-10-17 05:00,17,132.25,132.3,132.25,132.3,18
20191201|2018-10-17 05:30,17,132.4,132.6,132.35,132.35,35
20191201|2018-10-17 06:30,17,132,132.4,132,132.1,7
20191201|2018-10-17 07:00,17,132.2,132.5,131.7,132.2,85
20191201|2018-10-17 07:30,17,132.2,132.75,132.15,132.6,80
20191201|2018-10-17 08:00,17,132.85,133.3,132.8,132.9,203
20191201|2018-10-17 08:30,17,133.15,134.75,133,134.75,98
20191201|2018-10-17 09:00,17,135,135.2,134.55,135.1,125
20191201|2018-10-17 09:30,17,135.15,135.65,134.9,135.35,105
20191201|2018-10-17 10:00,17,135.4,136.05,135.25,136.05,387
20191201|2018-10-17 10:30,17,136.15,136.15,135.45,135.45,114
20191201|2018-10-17 11:00,17,135.55,135.95,135.55,135.6,106
20191201|2018-10-17 11:30,17,135.75,136.7,135.75,136.45,83
20191201|2018-10-17 12:00,17,136.35,136.8,136.3,136.35,164
20191201|2018-10-18 03:00,18,136.7,137.35,136.3,137.35,46
20191201|2018-10-18 03:30,18,137.1,137.65,137.1,137.65,8
20191201|2018-10-18 04:00,18,137.4,137.4,137.05,137.05,2
20191201|2018-10-18 04:30,18,137.6,137.75,137.6,137.75,2
20191201|2018-10-18 05:00,18,137.9,138.25,137.9,138.25,6
20191201|2018-10-18 06:00,18,137.9,137.9,135.95,135.95,96
20191201|2018-10-18 06:30,18,136.35,136.9,135.35,136.9,11
20191201|2018-10-18 07:00,18,136.95,137,135.85,135.85,39
20191201|2018-10-18 07:30,18,136.05,136.5,135.55,136,48
20191201|2018-10-18 08:00,18,136.1,136.6,136.1,136.35,21
20191201|2018-10-18 08:30,18,136.9,137,136.6,136.65,40
20191201|2018-10-18 09:00,18,136.8,137.15,136.6,137.15,32
20191201|2018-10-18 09:30,18,137.2,137.2,136.95,137,11
20191201|2018-10-18 10:00,18,136.8,136.8,135.5,135.95,49
20191201|2018-10-18 10:30,18,136.1,136.2,136.1,136.1,21
20191201|2018-10-18 11:00,18,136.15,136.3,135.9,136.3,42
20191201|2018-10-18 11:30,18,136.25,136.55,136.25,136.35,52
20191201|2018-10-18 12:00,18,136.3,136.55,136.2,136.2,70
20191201|2018-10-19 03:00,19,135.65,135.65,135.65,135.65,2
20191201|2018-10-19 03:30,19,135.7,135.7,135.7,135.7,1
20191201|2018-10-19 04:00,19,135.8,135.8,135.6,135.7,5
20191201|2018-10-19 04:30,19,135.75,136,135.75,136,49
20191201|2018-10-19 05:30,19,136.2,136.2,136.2,136.2,1
20191201|2018-10-19 06:00,19,136.2,136.2,136.2,136.2,1
20191201|2018-10-19 06:30,19,136.1,136.9,136.1,136.9,20
20191201|2018-10-19 07:00,19,137.6,139.6,137.6,139,178
20191201|2018-10-19 07:30,19,138.85,139.05,137.2,137.2,147
20191201|2018-10-19 08:00,19,136.3,136.3,135.65,135.75,65
20191201|2018-10-19 08:30,19,135.6,137.85,135.6,137.55,50
20191201|2018-10-19 09:00,19,137.45,137.8,136.85,136.85,62
20191201|2018-10-19 09:30,19,137,137.3,136.85,137.25,56
20191201|2018-10-19 10:00,19,137.25,137.25,136.25,136.25,13
20191201|2018-10-19 10:30,19,136.25,136.65,136.25,136.3,27
20191201|2018-10-19 11:00,19,135.95,136.25,135.8,136.25,45
20191201|2018-10-19 11:30,19,136.2,136.2,135.6,135.6,34
20191201|2018-10-19 12:00,19,136.45,136.85,135.9,135.9,42
20191201|2018-10-22 03:00,22,136,136,135.9,136,18
20191201|2018-10-22 03:30,22,135.6,135.6,135.4,135.4,6
20191201|2018-10-22 04:00,22,135.6,135.65,135.6,135.65,2
20191201|2018-10-22 04:30,22,135.4,135.4,134.55,134.55,38
20191201|2018-10-22 05:00,22,133.8,133.95,133.8,133.95,12
20191201|2018-10-22 05:30,22,134.7,134.7,134.7,134.7,1
20191201|2018-10-22 06:00,22,134.75,134.75,134.75,134.75,1
20191201|2018-10-22 07:00,22,135.4,135.8,135.35,135.5,31
20191201|2018-10-22 07:30,22,135.95,136.1,135,135.2,47
20191201|2018-10-22 08:00,22,135.15,135.85,135.15,135.6,67
20191201|2018-10-22 08:30,22,135.6,135.8,135.1,135.7,43
20191201|2018-10-22 09:00,22,135.75,135.75,135.4,135.45,31
20191201|2018-10-22 09:30,22,135.45,135.55,134.75,135.3,117
20191201|2018-10-22 10:00,22,135.4,135.5,134.9,134.9,8
20191201|2018-10-22 10:30,22,134.7,134.9,134.15,134.15,20
20191201|2018-10-22 11:00,22,134.35,134.35,134,134,35
20191201|2018-10-22 11:30,22,133.8,133.8,132.7,132.7,27
20191201|2018-10-22 12:00,22,132,132.6,131.85,132.05,52
20191201|2018-10-23 03:00,23,131.95,131.95,131,131.7,18
20191201|2018-10-23 05:00,23,132.45,132.45,132.45,132.45,3
20191201|2018-10-23 06:00,23,132.15,132.15,132.15,132.15,2
20191201|2018-10-23 06:30,23,132.45,132.45,132.45,132.45,4
20191201|2018-10-23 07:00,23,132.95,132.95,132.9,132.9,6
20191201|2018-10-23 07:30,23,133.85,133.85,133.4,133.4,13
20191201|2018-10-23 08:00,23,133.15,133.15,132.7,132.8,24
20191201|2018-10-23 08:30,23,132.35,132.35,131.8,132,65
20191201|2018-10-23 09:00,23,131.95,132.2,131.95,132.15,3
20191201|2018-10-23 09:30,23,132.45,133.5,132.45,133.4,15
20191201|2018-10-23 10:00,23,133.25,135,133.25,135,7
20191201|2018-10-23 10:30,23,135.35,135.7,135.3,135.65,27
20191201|2018-10-23 11:00,23,135.65,135.65,134.4,134.65,132
20191201|2018-10-23 11:30,23,134.75,135.1,134.3,134.45,76
20191201|2018-10-23 12:00,23,134.7,135.4,134.55,135.4,49
20191201|2018-10-24 03:00,24,135.45,135.45,135,135,6
20191201|2018-10-24 03:30,24,134.7,134.7,134.7,134.7,2
20191201|2018-10-24 04:00,24,134.65,134.65,134.65,134.65,1
20191201|2018-10-24 05:00,24,134.75,134.75,134.75,134.75,1
20191201|2018-10-24 06:30,24,135.1,136.8,135.1,136.8,19
20191201|2018-10-24 07:00,24,136.55,136.8,136.25,136.8,19
20191201|2018-10-24 07:30,24,137.65,138,137.55,137.55,61
20191201|2018-10-24 08:00,24,137.5,137.75,137,137.75,93
20191201|2018-10-24 08:30,24,137.65,138.25,136.9,136.9,76
20191201|2018-10-24 09:00,24,136.8,137.6,135.8,135.8,49
20191201|2018-10-24 09:30,24,135.35,135.45,135.1,135.45,10
20191201|2018-10-24 10:00,24,135.95,135.95,135.55,135.95,9
20191201|2018-10-24 10:30,24,136.05,136.35,135.9,136.35,43
20191201|2018-10-24 11:00,24,136.35,136.35,135.8,135.9,19
20191201|2018-10-24 11:30,24,135.85,135.85,135.3,135.35,65
20191201|2018-10-24 12:00,24,135,135,134.5,134.6,53
20191201|2018-10-25 03:00,25,134,134.05,133.75,134.05,5
20191201|2018-10-25 03:30,25,134.25,134.45,134.25,134.45,2
20191201|2018-10-25 04:00,25,134.55,134.55,134.55,134.55,2
20191201|2018-10-25 05:00,25,134.55,134.75,134.55,134.75,10
20191201|2018-10-25 06:00,25,135.2,135.2,134.9,134.9,8
20191201|2018-10-25 06:30,25,135.25,135.25,135.25,135.25,4
20191201|2018-10-25 07:00,25,135.6,136.25,135.6,136.15,9
20191201|2018-10-25 07:30,25,136.55,136.65,136.05,136.65,19
20191201|2018-10-25 08:00,25,136.8,136.8,135.6,135.6,7
20191201|2018-10-25 08:30,25,135.2,136.3,135.2,136.2,69
20191201|2018-10-25 09:00,25,136.3,136.8,136.2,136.7,86
20191201|2018-10-25 09:30,25,136.75,137.2,134.85,135.25,28
20191201|2018-10-25 10:00,25,135.2,135.45,134.95,135.45,19
20191201|2018-10-25 10:30,25,135.2,135.9,134.95,135.05,63
20191201|2018-10-25 11:00,25,135.95,135.95,135.05,135.3,21
20191201|2018-10-25 11:30,25,135.2,135.7,135.15,135.15,8
20191201|2018-10-25 12:00,25,135.1,135.65,135.1,135.6,66
20191201|2018-10-26 03:00,26,135.4,136.05,135.4,135.95,27
20191201|2018-10-26 03:30,26,136.05,136.3,136.05,136.3,11
20191201|2018-10-26 04:00,26,136.75,136.9,136.65,136.65,6
20191201|2018-10-26 04:30,26,136.45,136.55,136.25,136.25,6
20191201|2018-10-26 05:00,26,136.2,136.45,136.2,136.4,16
20191201|2018-10-26 05:30,26,136.35,136.55,136.35,136.55,14
20191201|2018-10-26 06:00,26,136.5,136.75,136.5,136.7,7
20191201|2018-10-26 06:30,26,136.7,136.75,135.7,135.7,23
20191201|2018-10-26 07:00,26,135.3,135.5,135.3,135.5,6
20191201|2018-10-26 07:30,26,136.55,136.8,136.2,136.35,34
20191201|2018-10-26 08:00,26,136.65,136.95,136,136.2,93
20191201|2018-10-26 08:30,26,136.45,136.85,136.25,136.35,54
20191201|2018-10-26 09:00,26,136.35,136.35,135.6,135.6,24
20191201|2018-10-26 09:30,26,135.7,135.8,135.4,135.55,50
20191201|2018-10-26 10:00,26,135.1,135.8,135.1,135.8,11
20191201|2018-10-26 10:30,26,135.7,135.95,135.6,135.95,34
20191201|2018-10-26 11:00,26,135.9,136.15,135.9,135.95,10
20191201|2018-10-26 11:30,26,135.4,135.4,135.4,135.4,1
20191201|2018-10-26 12:00,26,134.3,134.75,133.6,134.15,206
20191201|2018-10-29 04:00,29,134.15,134.8,134.15,134.8,72
20191201|2018-10-29 04:30,29,134.55,134.8,134.55,134.8,2
20191201|2018-10-29 05:00,29,135,135,134.85,135,5
20191201|2018-10-29 06:00,29,135.55,135.55,135.55,135.55,1
20191201|2018-10-29 07:00,29,136.35,136.35,136.3,136.3,3
20191201|2018-10-29 07:30,29,136,136,135.7,135.75,6
20191201|2018-10-29 08:00,29,135.95,136,134.95,134.95,42
20191201|2018-10-29 08:30,29,135.25,135.35,132.8,132.8,130
20191201|2018-10-29 09:00,29,132.85,132.85,132.25,132.45,26
20191201|2018-10-29 09:30,29,132.9,132.9,132.9,132.9,1
20191201|2018-10-29 10:00,29,132.85,132.85,132.75,132.8,12
20191201|2018-10-29 10:30,29,132.35,132.35,131.15,131.15,2
20191201|2018-10-29 11:00,29,130.9,131.05,130.25,130.25,69
20191201|2018-10-29 11:30,29,130,130,129.1,129.5,60
20191201|2018-10-29 12:00,29,129.75,129.85,128.55,128.8,34
20191201|2018-10-30 04:00,30,129.1,129.25,128.95,129.2,22
20191201|2018-10-30 04:30,30,129.2,129.2,128.85,128.85,19
20191201|2018-10-30 06:00,30,128.25,128.45,128,128.45,54
20191201|2018-10-30 06:30,30,128.3,128.7,128.3,128.7,4
20191201|2018-10-30 07:00,30,129,129.65,128.95,129.45,35
20191201|2018-10-30 07:30,30,128.9,129.4,128.75,129.4,10
20191201|2018-10-30 08:00,30,129.4,129.45,128.7,129.1,18
20191201|2018-10-30 08:30,30,129,129.25,129,129.25,6
20191201|2018-10-30 09:00,30,129.65,129.9,129.6,129.9,35
20191201|2018-10-30 09:30,30,129.45,129.45,128.3,128.35,13
20191201|2018-10-30 10:00,30,128.65,128.7,127.9,128.4,48
20191201|2018-10-30 11:00,30,128.4,128.45,128.3,128.3,6
20191201|2018-10-30 11:30,30,128,128.55,128,128,51
20191201|2018-10-30 12:00,30,128,128,126.85,126.85,39
20191201|2018-10-31 04:00,31,127,127.05,126.9,127.05,9
20191201|2018-10-31 05:30,31,126.75,126.75,126.75,126.75,2
20191201|2018-10-31 07:00,31,126.15,126.15,126,126,4
20191201|2018-10-31 07:30,31,126.85,126.85,126.85,126.85,11
20191201|2018-10-31 08:00,31,127.7,127.7,127.7,127.7,1
20191201|2018-10-31 08:30,31,127.45,127.6,127.1,127.1,11
20191201|2018-10-31 10:30,31,127.7,127.7,127.4,127.4,27
20191201|2018-10-31 11:00,31,126.9,126.9,126.85,126.85,2
20191201|2018-10-31 11:30,31,127.1,127.1,126.8,127.05,7
20191201|2018-10-31 12:00,31,126.75,127.4,126.75,127,64
20191201|2018-11-01 04:00,1,128.1,128.1,127.55,127.65,10
20191201|2018-11-01 04:30,1,127.7,127.8,127.25,127.35,14
20191201|2018-11-01 05:00,1,127.35,127.4,127.25,127.35,10
20191201|2018-11-01 05:30,1,127.25,127.3,127.25,127.3,6
20191201|2018-11-01 06:00,1,127.25,127.4,127.25,127.25,8
20191201|2018-11-01 06:30,1,127.35,127.5,127.3,127.4,11
20191201|2018-11-01 08:00,1,129,130.3,128.95,130,51
20191201|2018-11-01 08:30,1,130.05,130.1,129.5,129.95,135
20191201|2018-11-01 09:00,1,129.8,130.7,129.7,130.35,43
20191201|2018-11-01 09:30,1,130.4,131.7,130.4,131.25,140
20191201|2018-11-01 10:00,1,131.15,131.3,130.7,130.7,5
20191201|2018-11-01 10:30,1,129.65,129.65,129.6,129.6,10
20191201|2018-11-01 11:00,1,130.45,130.7,130.45,130.7,2
20191201|2018-11-01 11:30,1,130.55,130.9,130.55,130.9,129
20191201|2018-11-01 12:00,1,131.3,132.45,131.3,132.45,47
20191201|2018-11-02 04:00,2,132.8,134.05,132.8,133.4,79
20191201|2018-11-02 04:30,2,133.2,133.2,133.2,133.2,2
20191201|2018-11-02 05:00,2,132.95,132.95,132.95,132.95,1
20191201|2018-11-02 05:30,2,132.9,132.9,132.9,132.9,1
20191201|2018-11-02 06:00,2,132.85,132.85,132.6,132.6,35
20191201|2018-11-02 06:30,2,133.1,133.4,133.1,133.4,8
20191201|2018-11-02 07:00,2,133.5,133.9,133,133.9,98
20191201|2018-11-02 07:30,2,133.5,133.8,132.75,133.2,36
20191201|2018-11-02 08:00,2,133.9,134.5,133.9,134.5,16
20191201|2018-11-02 08:30,2,134.75,135.3,134.65,135.05,15
20191201|2018-11-02 09:00,2,135.1,135.1,134.75,135.1,10
20191201|2018-11-02 09:30,2,135.05,135.05,134.8,135.05,32
20191201|2018-11-02 10:00,2,135.35,135.7,134.95,134.95,71
20191201|2018-11-02 10:30,2,135,135.15,133.9,134.5,57
20191201|2018-11-02 11:00,2,134.5,134.7,134.05,134.05,11
20191201|2018-11-02 11:30,2,134,134,134,134,6
20191201|2018-11-02 12:00,2,132.75,134.55,132.75,134.55,5
20191201|2018-11-05 03:00,5,133.4,133.5,133.25,133.35,10
20191201|2018-11-05 03:30,5,133.4,133.5,133.4,133.5,20
20191201|2018-11-05 04:00,5,133.35,133.55,133.35,133.55,10
20191201|2018-11-05 04:30,5,133.5,133.5,133.5,133.5,4
20191201|2018-11-05 05:00,5,133.75,133.75,133.5,133.5,35
20191201|2018-11-05 05:30,5,133.45,133.55,133.05,133.05,4
20191201|2018-11-05 06:30,5,132.5,132.85,132.5,132.75,13
20191201|2018-11-05 07:00,5,132.8,133.4,132.7,132.95,22
20191201|2018-11-05 07:30,5,132.65,132.65,131.9,132.15,42
20191201|2018-11-05 08:00,5,132.15,133,132.1,133,27
20191201|2018-11-05 08:30,5,133.25,133.35,132.6,132.6,7
20191201|2018-11-05 09:00,5,132.7,132.7,132.7,132.7,2
20191201|2018-11-05 09:30,5,132.1,132.1,131.4,131.5,23
20191201|2018-11-05 10:00,5,131.55,131.8,131.15,131.15,65
20191201|2018-11-05 10:30,5,131.15,131.65,131.15,131.65,16
20191201|2018-11-05 11:00,5,131.65,132.2,131.3,132.15,29
20191201|2018-11-05 11:30,5,131.95,132.25,131.7,131.95,32
20191201|2018-11-05 12:00,5,132,132.55,131.75,131.9,99
20191201|2018-11-06 03:00,6,131.85,132.5,131.8,132.4,15
20191201|2018-11-06 04:00,6,132.45,132.5,132.45,132.5,4
20191201|2018-11-06 04:30,6,132.45,132.45,132.45,132.45,1
20191201|2018-11-06 05:00,6,132.1,132.2,131.95,131.95,29
20191201|2018-11-06 05:30,6,131.9,131.9,130.95,130.95,48
20191201|2018-11-06 06:00,6,131.1,131.1,130.95,130.95,7
20191201|2018-11-06 06:30,6,131.15,131.15,131.15,131.15,1
20191201|2018-11-06 07:00,6,131.55,131.55,131.2,131.2,4
20191201|2018-11-06 07:30,6,131.6,131.85,131.6,131.85,5
20191201|2018-11-06 08:00,6,132.15,132.2,131.9,132.1,16
20191201|2018-11-06 08:30,6,131.55,131.55,130,130,9
20191201|2018-11-06 09:30,6,129.75,129.95,129.75,129.85,12
20191201|2018-11-06 10:00,6,130.35,130.75,129.95,129.95,5
20191201|2018-11-06 11:00,6,129.55,129.55,129.55,129.55,3
20191201|2018-11-06 11:30,6,129.55,129.85,129.55,129.55,4
20191201|2018-11-06 12:00,6,129.45,129.7,128.85,129.1,31
20191201|2018-11-07 03:00,7,129.5,130.05,129.5,129.9,15
20191201|2018-11-07 04:30,7,130,130,130,130,2
20191201|2018-11-07 05:30,7,129.65,129.65,129.65,129.65,3
20191201|2018-11-07 06:00,7,129.9,129.9,129.85,129.85,3
20191201|2018-11-07 06:30,7,129.95,129.95,129.95,129.95,1
20191201|2018-11-07 07:00,7,129.5,129.5,129.5,129.5,1
20191201|2018-11-07 07:30,7,129.9,129.9,129.9,129.9,2
20191201|2018-11-07 08:00,7,129.55,130.3,129.55,130.3,6
20191201|2018-11-07 09:30,7,130.25,130.7,130.25,130.65,9
20191201|2018-11-07 10:00,7,130.7,130.95,130.7,130.95,3
20191201|2018-11-07 10:30,7,130.4,130.4,130.1,130.1,2
20191201|2018-11-07 11:00,7,130.3,130.65,130.25,130.5,44
20191201|2018-11-07 11:30,7,130.5,130.6,130.3,130.4,15
20191201|2018-11-07 12:00,7,130.6,130.95,130.6,130.95,47
20191201|2018-11-08 03:00,8,130.8,130.8,130.6,130.6,2
20191201|2018-11-08 03:30,8,130.2,130.25,130.2,130.25,2
20191201|2018-11-08 04:30,8,130.15,130.15,130.15,130.15,1
20191201|2018-11-08 05:00,8,129.95,129.95,129.95,129.95,1
20191201|2018-11-08 05:30,8,130.2,130.2,130.1,130.1,14
20191201|2018-11-08 06:00,8,130.35,130.35,130.35,130.35,1
20191201|2018-11-08 06:30,8,130.35,130.4,130.35,130.4,10
20191201|2018-11-08 07:00,8,131,132.5,131,131.95,24
20191201|2018-11-08 07:30,8,131.95,132.05,131.65,131.65,8
20191201|2018-11-08 08:00,8,131.4,131.4,131.4,131.4,1
20191201|2018-11-08 08:30,8,132,133,132,132.3,5
20191201|2018-11-08 09:00,8,132.25,132.25,132.25,132.25,3
20191201|2018-11-08 09:30,8,132.4,132.85,132.4,132.85,14
20191201|2018-11-08 10:00,8,132.25,132.35,131.85,131.85,16
20191201|2018-11-08 10:30,8,131.8,131.8,131.75,131.75,5
20191201|2018-11-08 11:00,8,131,131,130.75,130.8,3
20191201|2018-11-08 12:00,8,131.2,131.7,131.2,131.55,16
20191201|2018-11-09 06:00,9,130.75,130.75,130.75,130.75,1
20191201|2018-11-09 06:30,9,130.2,130.65,130.2,130.65,44
20191201|2018-11-09 07:00,9,130.35,130.35,130.35,130.35,2
20191201|2018-11-09 08:00,9,129.95,130,129.9,130,5
20191201|2018-11-09 08:30,9,129.6,129.95,129.15,129.5,16
20191201|2018-11-09 09:00,9,129.55,130,129.25,129.25,121
20191201|2018-11-09 09:30,9,129.4,129.65,129.4,129.65,6
20191201|2018-11-09 10:00,9,129.35,129.35,129.35,129.35,18
20191201|2018-11-09 10:30,9,129.45,129.45,129.35,129.45,3
20191201|2018-11-09 11:00,9,129.2,129.2,129.05,129.05,2
20191201|2018-11-09 12:00,9,129.45,129.55,129.05,129.35,9
20191201|2018-11-12 03:00,12,129.25,129.25,128.4,128.5,18
20191201|2018-11-12 03:30,12,128.7,128.8,128.7,128.8,3
20191201|2018-11-12 04:00,12,128.8,128.8,128.6,128.6,3
20191201|2018-11-12 04:30,12,128.35,128.35,128.15,128.15,2
20191201|2018-11-12 05:00,12,128,128,128,128,3
20191201|2018-11-12 05:30,12,128.25,128.25,127.95,127.95,33
20191201|2018-11-12 06:00,12,128.15,128.15,128.15,128.15,1
20191201|2018-11-12 07:30,12,127.2,127.35,126.6,126.85,22
20191201|2018-11-12 08:00,12,126.9,126.9,126.9,126.9,3
20191201|2018-11-12 08:30,12,126.8,126.8,126,126,27
20191201|2018-11-12 09:00,12,126.15,126.15,125.85,125.95,15
20191201|2018-11-12 09:30,12,126.1,126.15,125.95,126.15,28
20191201|2018-11-12 10:00,12,126.3,126.5,126.3,126.5,16
20191201|2018-11-12 10:30,12,126.35,126.35,125.9,125.9,12
20191201|2018-11-12 11:00,12,125.6,125.8,125.4,125.8,50
20191201|2018-11-12 12:00,12,125.4,125.95,125.15,125.55,84
20191201|2018-11-13 03:00,13,125.45,125.45,125.4,125.4,2
20191201|2018-11-13 03:30,13,125.7,125.7,125.65,125.7,3
20191201|2018-11-13 04:00,13,125.3,125.3,125.3,125.3,3
20191201|2018-11-13 04:30,13,125.1,125.1,125,125,10
20191201|2018-11-13 05:00,13,125.1,125.1,125,125,2
20191201|2018-11-13 05:30,13,125.3,125.3,125.25,125.25,3
20191201|2018-11-13 06:00,13,125.4,125.4,125.35,125.35,4
20191201|2018-11-13 06:30,13,125.2,125.2,124.8,124.8,8
20191201|2018-11-13 07:00,13,124.95,125.4,124.95,125.4,14
20191201|2018-11-13 07:30,13,125.05,125.05,124.55,124.55,3
20191201|2018-11-13 08:00,13,125,125.05,124.85,124.95,17
20191201|2018-11-13 08:30,13,124.85,124.9,124.35,124.45,106
20191201|2018-11-13 09:00,13,124.2,124.2,123.7,123.95,59
20191201|2018-11-13 09:30,13,124,124.1,123.75,124.1,41
20191201|2018-11-13 10:00,13,124.25,124.25,123.15,123.15,89
20191201|2018-11-13 10:30,13,123.15,123.5,123,123.5,161
20191201|2018-11-13 11:00,13,123.5,124,123.45,123.9,56
20191201|2018-11-13 11:30,13,123.45,123.45,123.45,123.45,2
20191201|2018-11-13 12:00,13,124.45,124.65,124.35,124.5,30
20191201|2018-11-14 03:00,14,124.6,125.2,124.6,125,5
20191201|2018-11-14 03:30,14,124.95,124.95,124.75,124.75,2
20191201|2018-11-14 04:00,14,124.8,124.8,124.8,124.8,1
20191201|2018-11-14 04:30,14,124.85,124.85,124.5,124.55,7
20191201|2018-11-14 05:30,14,124.6,125.05,124.6,125.05,20
20191201|2018-11-14 06:00,14,124.8,124.8,124.55,124.8,64
20191201|2018-11-14 06:30,14,124.6,124.8,124.6,124.75,37
20191201|2018-11-14 07:00,14,124.1,124.75,124.1,124.75,5
20191201|2018-11-14 07:30,14,124.85,126.4,124.85,126.1,34
20191201|2018-11-14 08:00,14,126.35,127.95,125.9,127.6,58
20191201|2018-11-14 08:30,14,126.95,127.45,126.95,127.45,6
20191201|2018-11-14 09:00,14,127.85,127.85,127.35,127.4,13
20191201|2018-11-14 09:30,14,127.85,127.85,126.95,127.05,34
20191201|2018-11-14 10:00,14,127.2,127.2,127.2,127.2,1
20191201|2018-11-14 10:30,14,126.65,126.65,126.65,126.65,1
20191201|2018-11-14 11:00,14,126.35,126.8,126.2,126.8,4
20191201|2018-11-14 11:30,14,126.75,126.8,126.1,126.45,23
20191201|2018-11-14 12:00,14,126.4,128,126.4,127.85,54
20191201|2018-11-15 03:00,15,128,128.2,127.95,128.2,4
20191201|2018-11-15 03:30,15,127.75,128,127.7,127.85,15
20191201|2018-11-15 04:00,15,127.55,127.55,127.35,127.35,2
20191201|2018-11-15 05:00,15,127.6,127.6,127.5,127.55,4
20191201|2018-11-15 06:00,15,127.65,127.65,127.65,127.65,1
20191201|2018-11-15 07:00,15,127.95,128.5,127.95,128.5,3
20191201|2018-11-15 07:30,15,128,128,127.05,127.05,6
20191201|2018-11-15 08:00,15,127.25,127.25,127.25,127.25,2
20191201|2018-11-15 08:30,15,127.15,127.15,127.15,127.15,4
20191201|2018-11-15 09:00,15,126.7,127.15,125.7,126.75,50
20191201|2018-11-15 09:30,15,126.5,126.65,125.95,125.95,33
20191201|2018-11-15 10:00,15,126,126,124.65,125.1,49
20191201|2018-11-15 10:30,15,125,125.35,125,125.3,10
20191201|2018-11-15 11:00,15,125.1,125.7,125.1,125.7,17
20191201|2018-11-15 11:30,15,125.9,125.9,125.25,125.7,8
20191201|2018-11-15 12:00,15,125.75,126.15,125.15,125.2,49
20191201|2018-11-16 03:00,16,125.5,125.5,125.5,125.5,3
20191201|2018-11-16 03:30,16,125.2,125.2,125.2,125.2,2
20191201|2018-11-16 04:30,16,125.2,125.2,125.2,125.2,1
20191201|2018-11-16 05:00,16,125.4,125.4,125.4,125.4,1
20191201|2018-11-16 06:00,16,125.8,125.8,125.7,125.7,8
20191201|2018-11-16 07:00,16,125.9,126.05,125.9,126.05,4
20191201|2018-11-16 08:00,16,126.4,126.9,126.4,126.9,4
20191201|2018-11-16 08:30,16,126.8,126.8,126.55,126.6,17
20191201|2018-11-16 09:30,16,125.9,126.4,125.9,126.4,8
20191201|2018-11-16 10:00,16,126.7,126.7,126.45,126.45,4
20191201|2018-11-16 10:30,16,126.15,126.3,126.15,126.3,5
20191201|2018-11-16 11:00,16,126.2,126.7,126.2,126.7,10
20191201|2018-11-16 11:30,16,127.05,127.75,127.05,127.55,58
20191201|2018-11-16 12:00,16,127.55,128.1,127.55,127.65,59
20191201|2018-11-19 03:00,19,127.4,127.8,127.4,127.8,5
20191201|2018-11-19 03:30,19,127.55,127.6,127.45,127.6,10
20191201|2018-11-19 04:00,19,127.65,127.65,127.65,127.65,1
20191201|2018-11-19 04:30,19,127.75,127.75,127.75,127.75,1
20191201|2018-11-19 05:00,19,127.7,128.15,127.35,128.15,63
20191201|2018-11-19 05:30,19,128.4,128.4,127.55,127.55,7
20191201|2018-11-19 06:00,19,127.45,127.45,127,127,53
20191201|2018-11-19 07:00,19,127.1,127.7,127.1,127.7,11
20191201|2018-11-19 07:30,19,127.85,127.85,127.4,127.5,7
20191201|2018-11-19 08:00,19,126.8,126.9,126.5,126.8,13
20191201|2018-11-19 08:30,19,126.9,126.9,124.9,125.15,32
20191201|2018-11-19 09:00,19,124.85,125.75,124.85,125.75,42
20191201|2018-11-19 09:30,19,125.6,126.05,125.6,125.75,30
20191201|2018-11-19 10:00,19,126,126.25,126,126.25,13
20191201|2018-11-19 10:30,19,126.25,126.25,125.7,125.8,12
20191201|2018-11-19 11:00,19,125.7,125.8,125.45,125.7,40
20191201|2018-11-19 11:30,19,125.6,127.2,125.55,127.2,155
20191201|2018-11-19 12:00,19,127.5,128.2,127.5,127.8,18
20191201|2018-11-20 03:00,20,127.65,127.65,127.4,127.4,18
20191201|2018-11-20 03:30,20,127.3,127.45,127.3,127.45,25
20191201|2018-11-20 05:30,20,127.65,127.65,127.35,127.35,2
20191201|2018-11-20 06:00,20,127.7,127.9,127.7,127.9,4
20191201|2018-11-20 06:30,20,127.85,127.85,127.45,127.45,2
20191201|2018-11-20 07:00,20,128.1,128.45,128.1,128.45,13
20191201|2018-11-20 07:30,20,127.25,127.3,127.25,127.3,12
20191201|2018-11-20 08:00,20,127.3,127.3,127.2,127.2,2
20191201|2018-11-20 08:30,20,127.25,127.55,126.9,126.9,31
20191201|2018-11-20 09:00,20,126.8,126.8,126.3,126.6,22
20191201|2018-11-20 09:30,20,127.45,127.65,127.3,127.65,9
20191201|2018-11-20 10:00,20,127.35,127.4,127,127,24
20191201|2018-11-20 11:00,20,126.95,127,126.95,127,2
20191201|2018-11-20 11:30,20,127.25,127.3,127.05,127.05,18
20191201|2018-11-20 12:00,20,126.55,126.55,126.55,126.55,12
20191201|2018-11-21 03:00,21,127.1,127.1,127.1,127.1,2
20191201|2018-11-21 03:30,21,126.85,126.85,126.85,126.85,1
20191201|2018-11-21 05:00,21,126.7,126.7,126.7,126.7,2
20191201|2018-11-21 05:30,21,126.5,126.5,126.5,126.5,4
20191201|2018-11-21 06:00,21,126.35,126.35,126,126,9
20191201|2018-11-21 07:00,21,125.9,126.05,125.9,126.05,68
20191201|2018-11-21 07:30,21,126.05,126.05,125.55,125.9,20
20191201|2018-11-21 08:00,21,125.95,126.05,125.35,125.35,39
20191201|2018-11-21 08:30,21,125.25,125.25,125.05,125.25,14
20191201|2018-11-21 09:30,21,125.65,125.7,125.5,125.7,10
20191201|2018-11-21 10:00,21,126.1,126.3,126.1,126.3,2
20191201|2018-11-21 10:30,21,126.1,126.3,126,126.1,23
20191201|2018-11-21 11:00,21,126.05,126.05,125.9,125.9,8
20191201|2018-11-21 11:30,21,125.85,125.85,125.6,125.6,38
20191201|2018-11-21 12:00,21,125.6,125.75,125.35,125.5,49
20191201|2018-11-23 03:00,23,125.5,125.5,124.95,125.1,15
20191201|2018-11-23 03:30,23,124.95,125,124.95,125,10
20191201|2018-11-23 04:30,23,124.8,124.8,124.8,124.8,1
20191201|2018-11-23 05:00,23,124.5,124.5,124.35,124.35,2
20191201|2018-11-23 05:30,23,124.45,124.45,124.45,124.45,3
20191201|2018-11-23 06:00,23,125.05,125.05,125.05,125.05,5
20191201|2018-11-23 06:30,23,124.7,124.7,124.5,124.5,15
20191201|2018-11-23 07:00,23,124.15,124.15,123.25,123.25,77
20191201|2018-11-23 07:30,23,123.25,123.4,123,123.1,81
20191201|2018-11-23 08:00,23,122.85,122.85,122.15,122.35,33
20191201|2018-11-23 08:30,23,122.3,123,122.3,122.95,10
20191201|2018-11-23 09:00,23,122.95,123.45,122.95,123.45,78
20191201|2018-11-23 09:30,23,123.55,123.55,123.05,123.1,35
20191201|2018-11-23 10:00,23,122.95,123.15,122.95,123.15,6
20191201|2018-11-23 11:00,23,123.35,123.35,123.35,123.35,1
20191201|2018-11-23 11:30,23,122.95,123,122.95,122.95,28
20191201|2018-11-23 12:00,23,122.95,123,122.75,122.9,157
20191201|2018-11-26 03:00,26,122.7,123.2,122.65,122.75,18
20191201|2018-11-26 03:30,26,122.55,123.1,122.55,123.1,29
20191201|2018-11-26 04:00,26,123.45,123.45,123.3,123.3,6
20191201|2018-11-26 04:30,26,123.3,123.3,123.2,123.2,2
20191201|2018-11-26 05:00,26,123.4,123.4,123.4,123.4,2
20191201|2018-11-26 05:30,26,123.3,123.3,123.3,123.3,1
20191201|2018-11-26 06:00,26,123.15,123.2,123.15,123.2,6
20191201|2018-11-26 06:30,26,123.35,123.35,123.35,123.35,2
20191201|2018-11-26 07:30,26,122.7,122.7,122.05,122.05,99
20191201|2018-11-26 08:00,26,122.05,122.2,121.95,122.2,52
20191201|2018-11-26 08:30,26,122.5,122.55,122.1,122.1,14
20191201|2018-11-26 09:00,26,122,122.1,121.95,121.95,52
20191201|2018-11-26 09:30,26,122.15,122.25,122.1,122.1,26
20191201|2018-11-26 10:00,26,121.95,122.05,121.6,122,39
20191201|2018-11-26 10:30,26,122,122.2,121.85,122.2,42
20191201|2018-11-26 11:30,26,122,122.1,121.8,122.1,7
20191201|2018-11-26 12:00,26,121.85,122.65,121.65,122.65,19
20191201|2018-11-27 05:30,27,123.15,123.95,123.05,123.95,9
20191201|2018-11-27 06:00,27,124.1,124.1,123.75,123.75,5
20191201|2018-11-27 06:30,27,123.95,123.95,123.65,123.65,58
20191201|2018-11-27 07:00,27,123.8,123.95,123.55,123.55,8
20191201|2018-11-27 07:30,27,123.6,124,123.6,123.6,94
20191201|2018-11-27 08:00,27,123.6,125.55,123.6,125.2,129
20191201|2018-11-27 08:30,27,125.25,125.35,124.95,125,41
20191201|2018-11-27 09:00,27,124.95,124.95,124.7,124.75,13
20191201|2018-11-27 09:30,27,124.95,125.7,124.95,125.7,33
20191201|2018-11-27 10:00,27,125.8,125.9,125.4,125.4,21
20191201|2018-11-27 10:30,27,125.35,125.4,125.2,125.35,11
20191201|2018-11-27 11:00,27,125.1,125.1,124.75,124.75,7
20191201|2018-11-27 11:30,27,124.9,124.9,124.5,124.6,10
20191201|2018-11-27 12:00,27,124.7,125.1,124.55,124.95,141
20191201|2018-11-28 03:00,28,125.2,125.35,125.1,125.3,6
20191201|2018-11-28 03:30,28,125.1,125.1,125.05,125.05,8
20191201|2018-11-28 04:00,28,124.85,124.85,124.75,124.75,5
20191201|2018-11-28 04:30,28,124.65,124.65,124.65,124.65,2
20191201|2018-11-28 05:00,28,124.95,124.95,124.75,124.75,4
20191201|2018-11-28 05:30,28,124.55,124.75,124.5,124.75,12
20191201|2018-11-28 06:00,28,125.05,125.05,125.05,125.05,1
20191201|2018-11-28 06:30,28,124.85,125,124.85,125,3
20191201|2018-11-28 07:00,28,125.2,125.2,125.05,125.1,11
20191201|2018-11-28 07:30,28,124.65,124.65,124,124.25,24
20191201|2018-11-28 08:00,28,124.2,124.2,123.85,124.05,29
20191201|2018-11-28 08:30,28,123.95,124.3,123.25,123.25,35
20191201|2018-11-28 09:00,28,123.55,123.9,123.45,123.9,14
20191201|2018-11-28 09:30,28,124,124.4,124,124.4,3
20191201|2018-11-28 10:00,28,124.15,124.15,123.8,123.8,57
20191201|2018-11-28 10:30,28,123.8,123.8,123.7,123.75,12
20191201|2018-11-28 11:00,28,123.95,125.35,123.9,124.6,74
20191201|2018-11-28 11:30,28,124.6,124.6,124.15,124.5,15
20191201|2018-11-28 12:00,28,124.85,125.7,124.85,125.4,71
20191201|2018-11-29 03:00,29,125.6,125.6,124.95,125.2,23
20191201|2018-11-29 03:30,29,124.95,125.15,124.95,125.1,16
20191201|2018-11-29 04:30,29,125,125.05,125,125.05,32
20191201|2018-11-29 05:00,29,125,125,124.75,124.75,4
20191201|2018-11-29 05:30,29,124.6,124.85,124.6,124.75,18
20191201|2018-11-29 06:00,29,124.65,125.3,124.65,125.1,36
20191201|2018-11-29 06:30,29,125.25,125.45,125.05,125.4,30
20191201|2018-11-29 07:00,29,125.95,126.2,125.95,126.15,6
20191201|2018-11-29 07:30,29,126.15,126.4,126.15,126.4,15
20191201|2018-11-29 08:00,29,125.75,126.1,125.6,125.6,7
20191201|2018-11-29 08:30,29,125.95,126,124.55,124.8,21
20191201|2018-11-29 09:00,29,124.6,124.8,124.5,124.7,39
20191201|2018-11-29 09:30,29,124.75,125.1,124.3,124.45,17
20191201|2018-11-29 10:00,29,124.2,124.2,123.75,124.15,8
20191201|2018-11-29 10:30,29,124.05,124.3,123.9,124,65
20191201|2018-11-29 11:00,29,123.85,124.15,123.7,123.7,53
20191201|2018-11-29 11:30,29,123.75,123.9,123.65,123.9,17
20191201|2018-11-29 12:00,29,124,124.25,123.85,123.95,26
20191201|2018-11-30 03:00,30,123.8,123.8,123.5,123.5,3
20191201|2018-11-30 03:30,30,123.7,124,123.7,124,4
20191201|2018-11-30 04:30,30,123.6,123.6,123.6,123.6,1
20191201|2018-11-30 05:00,30,123.9,123.9,123.65,123.65,7
20191201|2018-11-30 07:00,30,123.05,123.15,122.7,123.05,96
20191201|2018-11-30 07:30,30,122.65,122.7,121.95,122.3,86
20191201|2018-11-30 08:00,30,121.9,121.9,121.2,121.25,70
20191201|2018-11-30 08:30,30,121.4,121.4,120.45,120.45,184
20191201|2018-11-30 09:00,30,120.1,120.3,119.95,119.95,265
20191201|2018-11-30 09:30,30,119.7,120.05,119.35,119.7,350
20191201|2018-11-30 10:00,30,119.9,120,119.65,120,86
20191201|2018-11-30 10:30,30,120.05,120.4,120.05,120.1,5
20191201|2018-11-30 11:00,30,120.1,120.1,119.75,119.75,27
20191201|2018-11-30 11:30,30,119.8,119.8,119.5,119.6,54
20191201|2018-11-30 12:00,30,119.6,119.65,119.15,119.2,63
20191201|2018-12-03 03:00,3,120.65,120.9,120.35,120.9,24
20191201|2018-12-03 03:30,3,120.9,120.9,120.85,120.9,9
20191201|2018-12-03 04:30,3,120.5,121,120.5,121,6
20191201|2018-12-03 05:00,3,121.1,121.15,121.1,121.15,2
20191201|2018-12-03 06:00,3,120.65,120.85,120.6,120.85,13
20191201|2018-12-03 06:30,3,120.5,120.7,120.5,120.7,4
20191201|2018-12-03 07:00,3,120.45,121.6,120.1,121.4,65
20191201|2018-12-03 07:30,3,122.2,122.2,122.2,122.2,1
20191201|2018-12-03 08:00,3,122.55,122.55,122.5,122.5,2
20191201|2018-12-03 08:30,3,122.2,122.25,122.2,122.25,7
20191201|2018-12-03 09:00,3,121.95,121.95,121.2,121.3,29
20191201|2018-12-03 09:30,3,121.25,121.45,121.25,121.45,16
20191201|2018-12-03 10:00,3,121.2,121.2,120.85,120.85,12
20191201|2018-12-03 10:30,3,120.7,120.7,120.45,120.45,41
20191201|2018-12-03 11:00,3,120.5,120.55,120.45,120.55,4
20191201|2018-12-03 11:30,3,120.35,120.35,119.65,119.7,10
20191201|2018-12-03 12:00,3,119.6,119.8,119.3,119.75,31
20191201|2018-12-04 03:00,4,120.2,120.2,119.65,120.1,6
20191201|2018-12-04 04:00,4,119.95,119.95,119.65,119.65,4
20191201|2018-12-04 04:30,4,119.5,119.5,119.5,119.5,9
20191201|2018-12-04 05:00,4,119.75,119.75,119.5,119.5,13
20191201|2018-12-04 05:30,4,119.5,119.5,119.45,119.45,5
20191201|2018-12-04 06:00,4,119.75,119.75,119.75,119.75,2
20191201|2018-12-04 06:30,4,119.45,119.45,119.45,119.45,7
20191201|2018-12-04 07:00,4,119.45,119.45,118,118,163
20191201|2018-12-04 07:30,4,118.35,119.05,118.35,119.05,13
20191201|2018-12-04 08:00,4,119,119.65,119,119.4,37
20191201|2018-12-04 08:30,4,119.45,120.3,119.45,119.75,25
20191201|2018-12-04 09:00,4,119.9,119.9,119.4,119.45,11
20191201|2018-12-04 09:30,4,118.9,119.05,118.8,118.85,13
20191201|2018-12-04 10:00,4,118.95,119.7,118.95,119.7,7
20191201|2018-12-04 10:30,4,119.25,119.45,119.2,119.3,13
20191201|2018-12-04 11:00,4,118.75,119,118.75,119,3
20191201|2018-12-04 11:30,4,119.1,119.1,118.65,118.65,5
20191201|2018-12-04 12:00,4,118.6,119,118.55,118.9,74
20191201|2018-12-05 03:00,5,118.8,118.8,118.8,118.8,1
20191201|2018-12-05 03:30,5,118.7,118.7,118.7,118.7,1
20191201|2018-12-05 04:00,5,118.55,118.55,118.55,118.55,2
20191201|2018-12-05 05:00,5,118.8,118.8,118.8,118.8,1
20191201|2018-12-05 05:30,5,119.05,119.05,119.05,119.05,1
20191201|2018-12-05 06:00,5,119.1,119.25,119.1,119.2,47
20191201|2018-12-05 06:30,5,119.1,119.2,118.75,118.75,15
20191201|2018-12-05 07:00,5,118.7,118.8,118.45,118.5,26
20191201|2018-12-05 07:30,5,118.3,118.5,118.15,118.2,59
20191201|2018-12-05 08:00,5,118.55,118.55,118.35,118.35,8
20191201|2018-12-05 08:30,5,118.5,118.5,118.2,118.25,16
20191201|2018-12-05 09:00,5,118,118,117.6,117.65,11
20191201|2018-12-05 09:30,5,117.75,118.05,117.5,118,64
20191201|2018-12-05 10:00,5,118.05,118.15,117.95,118,25
20191201|2018-12-05 10:30,5,117.9,117.95,117.85,117.9,18
20191201|2018-12-05 11:00,5,117.85,117.95,117.85,117.95,11
20191201|2018-12-05 11:30,5,117.8,117.85,117.7,117.8,11
20191201|2018-12-05 12:00,5,117.8,117.85,117.65,117.8,74
20191201|2018-12-06 03:00,6,117.9,117.9,117.5,117.5,19
20191201|2018-12-06 03:30,6,117.55,117.65,117.45,117.45,38
20191201|2018-12-06 04:00,6,117.45,117.45,117.45,117.45,42
20191201|2018-12-06 04:30,6,117.45,117.45,117.45,117.45,26
20191201|2018-12-06 05:00,6,117.45,117.55,117.4,117.45,154
20191201|2018-12-06 05:30,6,117.55,117.55,117.45,117.45,26
20191201|2018-12-06 06:00,6,117.7,117.75,117.5,117.55,7
20191201|2018-12-06 06:30,6,117.75,118,117.15,117.15,86
20191201|2018-12-06 07:00,6,117.05,117.15,116.85,116.95,251
20191201|2018-12-06 07:30,6,116.95,117,116.5,116.5,26
20191201|2018-12-06 08:00,6,116.7,117.15,116.7,116.7,52
20191201|2018-12-06 08:30,6,116.5,117,116.45,117,115
20191201|2018-12-06 09:00,6,116.9,117.45,116.9,117.25,11
20191201|2018-12-06 09:30,6,117.3,117.4,117.25,117.3,41
20191201|2018-12-06 10:00,6,117.3,117.3,116.95,117.2,35
20191201|2018-12-06 10:30,6,117.15,117.25,117.1,117.15,52
20191201|2018-12-06 11:00,6,117.2,117.7,117.2,117.4,44
20191201|2018-12-06 11:30,6,117.75,118.45,117.65,118.35,16
20191201|2018-12-06 12:00,6,118.3,118.35,118,118.05,47
20191201|2018-12-07 03:00,7,119.1,119.1,118.6,118.6,25
20191201|2018-12-07 03:30,7,118.95,118.95,118.85,118.85,8
20191201|2018-12-07 04:00,7,118.9,119.15,118.9,119,8
20191201|2018-12-07 04:30,7,118.75,118.85,118.75,118.85,2
20191201|2018-12-07 05:30,7,118.8,118.9,118.6,118.6,31
20191201|2018-12-07 06:00,7,118.8,118.8,118.8,118.8,1
20191201|2018-12-07 06:30,7,118.45,118.45,118.4,118.4,2
20191201|2018-12-07 07:00,7,118.25,118.8,118.1,118.8,12
20191201|2018-12-07 07:30,7,118.4,118.4,117.8,118.25,3
20191201|2018-12-07 08:30,7,117.7,118.45,117.7,118.15,9
20191201|2018-12-07 09:00,7,118.35,118.85,118.35,118.85,24
20191201|2018-12-07 09:30,7,117.75,117.8,117.75,117.8,14
20191201|2018-12-07 10:30,7,117.55,117.65,117.5,117.55,6
20191201|2018-12-07 11:00,7,117.4,117.5,117.4,117.5,7
20191201|2018-12-07 11:30,7,117.15,117.15,116.55,116.65,23
20191201|2018-12-07 12:00,7,116.35,116.7,116.1,116.15,175
20191201|2018-12-10 03:00,10,116.9,116.9,116.35,116.65,27
20191201|2018-12-10 03:30,10,116.75,116.8,116.55,116.6,33
20191201|2018-12-10 04:00,10,116.6,116.6,116.6,116.6,71
20191201|2018-12-10 04:30,10,116.6,116.7,116.5,116.7,140
20191201|2018-12-10 05:00,10,116.75,116.75,116.7,116.7,16
20191201|2018-12-10 05:30,10,116.75,116.75,116.65,116.65,6
20191201|2018-12-10 06:00,10,117.1,117.25,117.05,117.25,13
20191201|2018-12-10 06:30,10,116.95,116.95,116.95,116.95,7
20191201|2018-12-10 07:00,10,116.25,116.4,116.2,116.4,19
20191201|2018-12-10 07:30,10,117.15,117.25,116.9,116.9,4
20191201|2018-12-10 08:00,10,116.65,117.1,116.65,117.1,15
20191201|2018-12-10 08:30,10,117.25,117.25,116.55,116.55,10
20191201|2018-12-10 09:00,10,116.9,117.15,116.9,117.15,21
20191201|2018-12-10 09:30,10,117.15,117.15,117.1,117.1,3
20191201|2018-12-10 10:00,10,116.7,116.7,116.7,116.7,1
20191201|2018-12-10 10:30,10,116.6,116.6,116.6,116.6,2
20191201|2018-12-10 11:30,10,116.4,116.55,116.4,116.55,2
20191201|2018-12-10 12:00,10,116.75,117.45,116.75,117.4,44
20191201|2018-12-11 03:00,11,117.65,117.65,117.1,117.2,26
20191201|2018-12-11 03:30,11,116.9,116.9,116.75,116.75,11
20191201|2018-12-11 04:00,11,116.9,116.9,116.9,116.9,1
20191201|2018-12-11 05:30,11,117,117,117,117,1
20191201|2018-12-11 06:00,11,117.25,117.25,117.05,117.05,4
20191201|2018-12-11 06:30,11,116.75,116.75,116.7,116.7,7
20191201|2018-12-11 07:30,11,116.75,116.95,116.7,116.7,20
20191201|2018-12-11 08:00,11,116.35,116.35,115.85,115.85,73
20191201|2018-12-11 08:30,11,115.95,116.1,115.65,116.1,53
20191201|2018-12-11 09:00,11,116.05,116.2,115.75,115.95,134
20191201|2018-12-11 09:30,11,115.95,115.95,115,115,52
20191201|2018-12-11 10:00,11,115.25,115.35,115.2,115.35,10
20191201|2018-12-11 10:30,11,115.15,115.3,114.75,114.75,62
20191201|2018-12-11 11:00,11,114.8,114.85,114.8,114.85,23
20191201|2018-12-11 11:30,11,114.8,115.05,114.8,114.95,30
20191201|2018-12-11 12:00,11,114.85,115,114.65,114.65,45
20191201|2018-12-12 03:00,12,115.05,115.3,115.05,115.3,3
20191201|2018-12-12 03:30,12,115.2,115.4,115.2,115.3,19
20191201|2018-12-12 04:30,12,115.3,115.3,115.3,115.3,1
20191201|2018-12-12 05:30,12,115.25,115.4,115.25,115.35,7
20191201|2018-12-12 06:00,12,115.4,115.4,115.2,115.4,10
20191201|2018-12-12 06:30,12,115.3,115.35,115.3,115.35,2
20191201|2018-12-12 07:00,12,115,115.3,114.7,114.9,56
20191201|2018-12-12 07:30,12,115.05,115.15,114.8,114.85,26
20191201|2018-12-12 08:00,12,114.7,114.75,114.6,114.65,6
20191201|2018-12-12 08:30,12,114.75,115.8,114.65,115.8,60
20191201|2018-12-12 09:00,12,115.7,116.15,115.7,116.15,33
20191201|2018-12-12 09:30,12,115.7,115.7,115.1,115.3,21
20191201|2018-12-12 10:00,12,115.15,115.15,114.95,114.95,5
20191201|2018-12-12 10:30,12,115,115.3,114.9,115.3,33
20191201|2018-12-12 11:00,12,115.35,115.5,115.35,115.5,6
20191201|2018-12-12 11:30,12,115.45,115.45,115.45,115.45,1
20191201|2018-12-12 12:00,12,115.25,115.35,115.25,115.35,10
20191201|2018-12-13 03:30,13,115.5,115.5,115.25,115.25,18
20191201|2018-12-13 04:00,13,115.15,115.15,115.1,115.1,6
20191201|2018-12-13 05:00,13,115,115,114.9,114.9,2
20191201|2018-12-13 05:30,13,114.9,114.9,114.8,114.8,2
20191201|2018-12-13 06:30,13,114.95,115,114.95,115,5
20191201|2018-12-13 07:00,13,114.75,114.75,114.6,114.6,2
20191201|2018-12-13 07:30,13,114.8,114.8,114.15,114.15,17
20191201|2018-12-13 08:00,13,114.1,114.2,114.1,114.15,26
20191201|2018-12-13 08:30,13,114.3,114.4,114.2,114.4,26
20191201|2018-12-13 09:00,13,114.35,114.8,114.35,114.8,30
20191201|2018-12-13 09:30,13,114.85,116.1,114.85,116.1,41
20191201|2018-12-13 10:00,13,116.2,116.45,115.9,115.9,69
20191201|2018-12-13 10:30,13,116.05,116.05,115.8,115.8,20
20191201|2018-12-13 11:00,13,115.6,115.6,115.25,115.25,42
20191201|2018-12-13 11:30,13,115.95,115.95,115.6,115.85,7
20191201|2018-12-13 12:00,13,115.9,116.35,115.9,116.35,70
20191201|2018-12-14 03:00,14,116.25,116.25,115.65,115.65,4
20191201|2018-12-14 03:30,14,115.75,115.8,115.7,115.75,55
20191201|2018-12-14 04:00,14,115.8,115.8,115.7,115.7,2
20191201|2018-12-14 04:30,14,115.65,116,115.65,115.85,15
20191201|2018-12-14 05:00,14,115.85,115.85,115.75,115.75,4
20191201|2018-12-14 05:30,14,115.5,115.75,115.5,115.75,85
20191201|2018-12-14 06:00,14,115.45,115.7,115.45,115.7,8
20191201|2018-12-14 06:30,14,115.55,115.55,115.55,115.55,1
20191201|2018-12-14 07:00,14,115.8,115.8,115.75,115.75,4
20191201|2018-12-14 07:30,14,115.35,115.35,115,115,36
20191201|2018-12-14 08:00,14,114.95,115.25,114.95,115,9
20191201|2018-12-14 08:30,14,114.75,114.75,114.7,114.7,3
20191201|2018-12-14 09:30,14,114.7,114.9,114.65,114.85,68
20191201|2018-12-14 10:00,14,114.85,115.05,114.85,115,15
20191201|2018-12-14 10:30,14,114.95,115.2,114.95,114.95,22
20191201|2018-12-14 11:30,14,115.05,115.05,114.95,115.05,6
20191201|2018-12-14 12:00,14,114.8,114.8,114.55,114.7,43
20191201|2018-12-17 03:00,17,115,115,114.85,115,38
20191201|2018-12-17 03:30,17,115.25,115.45,115.25,115.45,40
20191201|2018-12-17 04:00,17,115.25,115.45,115.25,115.45,40
20191201|2018-12-17 04:30,17,115.6,115.65,115.55,115.65,39
20191201|2018-12-17 05:00,17,115.5,115.7,115.1,115.25,28
20191201|2018-12-17 06:30,17,114.85,114.85,114.7,114.7,6
20191201|2018-12-17 07:00,17,114.7,114.7,114.05,114.1,206
20191201|2018-12-17 07:30,17,114,114,113.75,113.95,142
20191201|2018-12-17 08:00,17,113.7,113.75,113.35,113.7,116
20191201|2018-12-17 08:30,17,113.3,113.5,113.1,113.3,17
20191201|2018-12-17 09:00,17,113.05,113.05,112.8,112.95,35
20191201|2018-12-17 09:30,17,112.85,113.1,112.75,112.8,31
20191201|2018-12-17 10:00,17,112.75,113,112.75,113,29
20191201|2018-12-17 10:30,17,112.75,113.1,112.5,113.1,33
20191201|2018-12-17 11:00,17,112.85,112.85,112.8,112.85,11
20191201|2018-12-17 11:30,17,112.75,112.75,112.3,112.35,50
20191201|2018-12-17 12:00,17,112.6,112.85,112.55,112.85,12
20191201|2018-12-18 03:00,18,113.35,113.35,112.8,112.8,10
20191201|2018-12-18 03:30,18,113,113,113,113,1
20191201|2018-12-18 04:00,18,112.9,113.05,112.9,112.95,10
20191201|2018-12-18 04:30,18,112.85,112.85,112.85,112.85,4
20191201|2018-12-18 05:00,18,113.05,113.05,113.05,113.05,27
20191201|2018-12-18 05:30,18,113.1,113.25,113.1,113.2,97
20191201|2018-12-18 06:00,18,113,113.1,112.95,113.1,194
20191201|2018-12-18 06:30,18,113,113,112.7,112.7,20
20191201|2018-12-18 07:00,18,112.65,112.65,112.15,112.2,102
20191201|2018-12-18 07:30,18,112.15,112.35,111.85,112.35,78
20191201|2018-12-18 08:00,18,113,113,113,113,1
20191201|2018-12-18 08:30,18,113,113,112.5,112.5,10
20191201|2018-12-18 09:00,18,112.15,112.15,112.1,112.15,34
20191201|2018-12-18 09:30,18,112,112.15,111.9,111.95,57
20191201|2018-12-18 10:00,18,111.95,112.05,111.95,112.05,32
20191201|2018-12-18 10:30,18,112,112.15,112,112.1,46
20191201|2018-12-18 11:00,18,112.1,112.2,112,112.05,62
20191201|2018-12-18 11:30,18,112,112.25,112,112.1,22
20191201|2018-12-18 12:00,18,112.1,112.1,111.85,111.9,50
20191201|2018-12-19 03:00,19,112.25,112.25,112,112.15,15
20191201|2018-12-19 03:30,19,112.3,112.3,112.15,112.15,8
20191201|2018-12-19 04:00,19,112.15,112.15,112.15,112.15,8
20191201|2018-12-19 04:30,19,112.1,112.15,112.1,112.15,3
20191201|2018-12-19 05:00,19,111.9,112,111.9,111.9,8
20191201|2018-12-19 05:30,19,112.2,112.4,112.2,112.4,10
20191201|2018-12-19 06:00,19,112.5,112.5,112.35,112.35,3
20191201|2018-12-19 06:30,19,112.05,112.05,111.9,112,5
20191201|2018-12-19 07:00,19,111.75,111.85,111.35,111.85,240
20191201|2018-12-19 07:30,19,111.85,112.65,111.75,112.65,64
20191201|2018-12-19 08:00,19,112.8,113.05,112.8,112.95,10
20191201|2018-12-19 08:30,19,112.8,113.25,112.5,113.25,127
20191201|2018-12-19 09:00,19,113.15,114.25,113.1,113.9,163
20191201|2018-12-19 09:30,19,114.05,114.05,113.55,113.8,66
20191201|2018-12-19 10:00,19,113.8,113.8,113.1,113.3,8
20191201|2018-12-19 10:30,19,112.95,113.5,112.9,113.25,47
20191201|2018-12-19 11:00,19,113.3,113.45,113.05,113.1,18
20191201|2018-12-19 11:30,19,112.95,113,112.95,112.95,18
20191201|2018-12-19 12:00,19,113,113.5,112.6,113.5,51
20191201|2018-12-20 03:00,20,113.9,113.9,113.25,113.3,45
20191201|2018-12-20 03:30,20,113.45,113.55,113.45,113.55,20
20191201|2018-12-20 04:00,20,113.65,113.85,113.65,113.85,71
20191201|2018-12-20 04:30,20,113.85,113.85,113.75,113.75,11
20191201|2018-12-20 05:00,20,113.95,113.95,113.6,113.85,15
20191201|2018-12-20 05:30,20,113.7,113.7,113.5,113.5,9
20191201|2018-12-20 06:00,20,113.95,113.95,113.95,113.95,1
20191201|2018-12-20 06:30,20,113.65,113.65,113.65,113.65,1
20191201|2018-12-20 07:00,20,114.25,114.25,113.7,114.2,61
20191201|2018-12-20 07:30,20,113.9,114.15,113.8,114.1,78
20191201|2018-12-20 08:00,20,113.95,114.7,113.95,114.65,38
20191201|2018-12-20 08:30,20,114.8,115.2,114.3,114.3,69
20191201|2018-12-20 09:00,20,114.45,114.7,114.3,114.7,65
20191201|2018-12-20 09:30,20,114.65,115,114.3,114.3,105
20191201|2018-12-20 10:00,20,114,114,113.65,113.9,29
20191201|2018-12-20 10:30,20,114.1,114.1,113.75,113.95,77
20191201|2018-12-20 11:00,20,113.9,114.3,113.9,114.3,26
20191201|2018-12-20 11:30,20,114.35,114.6,114.3,114.5,24
20191201|2018-12-20 12:00,20,114.3,115.1,114.2,114.95,166
20191201|2018-12-21 03:00,21,115.1,115.15,114.8,114.8,11
20191201|2018-12-21 03:30,21,114.85,115.15,114.85,115.15,4
20191201|2018-12-21 05:00,21,114.7,114.75,114.6,114.75,25
20191201|2018-12-21 05:30,21,114.65,114.65,114.65,114.65,1
20191201|2018-12-21 06:00,21,114.35,114.45,114.35,114.45,5
20191201|2018-12-21 06:30,21,114.05,114.15,114,114,7
20191201|2018-12-21 07:00,21,114.3,114.3,114.25,114.25,9
20191201|2018-12-21 07:30,21,113.75,114,113.3,113.3,30
20191201|2018-12-21 08:00,21,113.45,113.7,113.45,113.55,116
20191201|2018-12-21 08:30,21,113.25,113.25,112.95,113.2,74
20191201|2018-12-21 09:00,21,113.2,113.3,112.5,112.55,115
20191201|2018-12-21 09:30,21,112.4,112.45,112.25,112.25,17
20191201|2018-12-21 10:00,21,112.4,112.9,112.4,112.6,10
20191201|2018-12-21 10:30,21,112.6,112.8,112.45,112.55,83
20191201|2018-12-21 11:00,21,112.5,112.6,112.45,112.6,24
20191201|2018-12-21 11:30,21,112.5,112.65,112.5,112.6,13
20191201|2018-12-21 12:00,21,112.5,112.5,112.3,112.3,91
20191201|2018-12-24 03:00,24,112.55,112.55,112.55,112.55,2
20191201|2018-12-24 03:30,24,112.6,112.65,112.45,112.5,27
20191201|2018-12-24 04:30,24,112.55,112.6,112.55,112.6,5
20191201|2018-12-24 05:30,24,112.8,112.8,112.8,112.8,2
20191201|2018-12-24 06:00,24,112.6,112.75,112.6,112.6,22
20191201|2018-12-24 06:30,24,112.65,112.8,112.65,112.8,13
20191201|2018-12-24 07:00,24,112.8,112.8,112.8,112.8,2
20191201|2018-12-24 08:00,24,113.05,113.05,113,113,4
20191201|2018-12-24 08:30,24,112.75,112.85,112.75,112.85,3
20191201|2018-12-24 09:00,24,113.3,113.3,112.85,112.85,7
20191201|2018-12-24 09:30,24,112.85,113.15,112.85,113.15,11
20191201|2018-12-24 10:00,24,113.3,113.3,113.15,113.15,2
20191201|2018-12-24 10:30,24,113.3,113.5,113.3,113.35,12
20191201|2018-12-24 11:00,24,114.5,114.6,114.5,114.6,3
20191201|2018-12-24 11:30,24,114.65,114.65,114.65,114.65,1
20191201|2018-12-24 12:00,24,114.6,114.6,114.55,114.55,2
20191201|2018-12-26 07:00,26,115.65,115.65,113.45,113.9,51
20191201|2018-12-26 07:30,26,113.9,113.95,113.6,113.6,23
20191201|2018-12-26 08:00,26,113.25,113.25,113,113,25
20191201|2018-12-26 08:30,26,113.15,113.8,113.15,113.8,5
20191201|2018-12-26 09:00,26,113.85,113.95,113.8,113.95,13
20191201|2018-12-26 09:30,26,114.8,115,114.7,114.7,7
20191201|2018-12-26 10:00,26,114.9,115.35,114.9,115.35,22
20191201|2018-12-26 10:30,26,115.3,115.85,115.3,115.85,25
20191201|2018-12-26 11:00,26,115.85,115.85,115.2,115.55,25
20191201|2018-12-26 11:30,26,115.6,116.1,115.6,116.1,25
20191201|2018-12-26 12:00,26,115.9,116.4,115.9,116.4,54
20191201|2018-12-27 03:00,27,115.85,115.85,115.85,115.85,1
20191201|2018-12-27 03:30,27,116.05,116.05,116.05,116.05,1
20191201|2018-12-27 04:30,27,115.9,115.9,115.9,115.9,10
20191201|2018-12-27 06:00,27,115.4,115.4,115.35,115.35,3
20191201|2018-12-27 06:30,27,115.25,115.25,115.15,115.15,8
20191201|2018-12-27 07:00,27,115.35,115.6,115.3,115.55,96
20191201|2018-12-27 07:30,27,115.5,115.65,115.15,115.55,65
20191201|2018-12-27 08:00,27,115.6,115.65,114.65,114.65,6
20191201|2018-12-27 08:30,27,114.7,114.7,114.7,114.7,1
20191201|2018-12-27 09:00,27,114.9,115.05,114.5,114.5,25
20191201|2018-12-27 09:30,27,114.8,114.8,114.15,114.15,10
20191201|2018-12-27 10:00,27,114.4,114.4,114.4,114.4,1
20191201|2018-12-27 10:30,27,114.25,114.25,113.8,114.1,16
20191201|2018-12-27 11:00,27,114.2,114.35,114.2,114.35,6
20191201|2018-12-27 11:30,27,114.25,114.4,113.6,113.7,12
20191201|2018-12-27 12:00,27,113.65,114.5,113.65,114.5,27
20191201|2018-12-28 03:00,28,114.5,114.6,114.5,114.6,20
20191201|2018-12-28 03:30,28,114.8,114.8,114.8,114.8,10
20191201|2018-12-28 04:00,28,114.7,114.7,114.7,114.7,1
20191201|2018-12-28 04:30,28,114.85,115.1,114.85,115.1,2
20191201|2018-12-28 05:00,28,115.25,115.25,115.25,115.25,1
20191201|2018-12-28 06:30,28,114.8,114.8,114.8,114.8,3
20191201|2018-12-28 07:00,28,114.4,114.45,114.1,114.1,37
20191201|2018-12-28 07:30,28,114.25,114.25,114.2,114.2,2
20191201|2018-12-28 08:00,28,113.85,113.85,113.85,113.85,2
20191201|2018-12-28 08:30,28,114,114.05,113.95,113.95,5
20191201|2018-12-28 09:00,28,114.2,114.2,114,114,17
20191201|2018-12-28 09:30,28,114,114,114,114,2
20191201|2018-12-28 10:00,28,113.9,114,113.9,114,3
20191201|2018-12-28 10:30,28,113.95,113.95,113.85,113.85,2
20191201|2018-12-28 11:00,28,113.9,113.9,113.9,113.9,2
20191201|2018-12-28 11:30,28,113.7,113.7,113.3,113.3,15
20191201|2018-12-28 12:00,28,113.9,113.9,113.4,113.5,14
20191201|2018-12-31 03:00,31,113.5,113.5,113.2,113.2,24
20191201|2018-12-31 03:30,31,113,113,113,113,2
20191201|2018-12-31 05:30,31,113.5,113.5,113.5,113.5,1
20191201|2018-12-31 06:30,31,113.75,113.75,113.75,113.75,1
20191201|2018-12-31 07:30,31,112.1,112.1,111.95,111.95,31
20191201|2018-12-31 08:30,31,112.5,112.75,112.5,112.75,2
20191201|2018-12-31 09:00,31,112.9,112.95,112.9,112.95,8
20191201|2018-12-31 09:30,31,113.05,113.1,113.05,113.1,3
20191201|2018-12-31 10:00,31,113.05,113.2,113.05,113.2,5
20191201|2018-12-31 10:30,31,113.2,113.5,113.2,113.5,12
20191201|2018-12-31 11:00,31,113.7,113.7,113.7,113.7,1
20191201|2018-12-31 11:30,31,114,114.35,114,114.15,3
20191201|2018-12-31 12:00,31,114.1,114.4,114.05,114.2,15
20191201|2019-01-02 03:00,2,113.8,113.8,113.8,113.8,1
20191201|2019-01-02 03:30,2,113.85,113.85,113.85,113.85,1
20191201|2019-01-02 04:00,2,113.2,113.2,113.2,113.2,2
20191201|2019-01-02 05:30,2,113.35,113.45,113.35,113.45,6
20191201|2019-01-02 07:00,2,113.3,113.35,113.3,113.35,10
20191201|2019-01-02 07:30,2,113.6,113.6,113.6,113.6,6
20191201|2019-01-02 08:30,2,113.05,113.05,113,113,4
20191201|2019-01-02 09:00,2,114.05,114.55,114.05,114.1,34
20191201|2019-01-02 09:30,2,114.6,114.6,114.6,114.6,2
20191201|2019-01-02 10:00,2,114.85,114.95,114.85,114.95,6
20191201|2019-01-02 10:30,2,114.5,114.5,114,114,5
20191201|2019-01-02 11:00,2,113.2,113.2,112.95,112.95,6
20191201|2019-01-02 11:30,2,113,113.05,113,113,4
20191201|2019-01-02 12:00,2,112.85,112.85,111.95,112.05,118
20191201|2019-01-03 03:00,3,112.45,112.55,112.15,112.55,57
20191201|2019-01-03 03:30,3,112.65,112.65,112.35,112.35,32
20191201|2019-01-03 04:00,3,112.4,112.5,112.1,112.15,20
20191201|2019-01-03 04:30,3,112.6,112.6,112.6,112.6,12
20191201|2019-01-03 05:00,3,112.7,112.8,112.7,112.8,2
20191201|2019-01-03 05:30,3,112.7,112.7,112.7,112.7,2
20191201|2019-01-03 06:30,3,112.6,112.85,112.6,112.85,12
20191201|2019-01-03 07:00,3,113.15,113.15,113.15,113.15,2
20191201|2019-01-03 07:30,3,113.8,113.8,113.4,113.6,12
20191201|2019-01-03 08:00,3,113.2,113.65,113.2,113.55,36
20191201|2019-01-03 08:30,3,113.7,114.05,113.7,113.9,25
20191201|2019-01-03 09:00,3,113.95,114.05,113.8,113.95,22
20191201|2019-01-03 09:30,3,114,114.35,114,114.3,16
20191201|2019-01-03 10:00,3,114.4,114.4,114.15,114.25,19
20191201|2019-01-03 10:30,3,114.4,115.6,114.4,115.6,23
20191201|2019-01-03 11:00,3,115.5,115.5,114.7,114.85,60
20191201|2019-01-03 11:30,3,114.8,114.8,114.6,114.6,109
20191201|2019-01-03 12:00,3,114.5,114.65,114.4,114.45,33
20191201|2019-01-04 03:00,4,114.8,114.95,114.75,114.95,12
20191201|2019-01-04 03:30,4,114.95,115,114.9,115,5
20191201|2019-01-04 04:00,4,115,115.2,115,115.2,21
20191201|2019-01-04 04:30,4,115,115,115,115,1
20191201|2019-01-04 05:00,4,114.9,114.95,114.75,114.75,9
20191201|2019-01-04 05:30,4,114.85,115,114.85,115,22
20191201|2019-01-04 06:30,4,115.15,115.2,115.15,115.2,4
20191201|2019-01-04 07:00,4,114.9,114.9,114.2,114.3,24
20191201|2019-01-04 07:30,4,114.25,114.3,113.95,114,37
20191201|2019-01-04 08:00,4,113.8,113.8,113.5,113.5,9
20191201|2019-01-04 08:30,4,113.4,113.6,113.15,113.55,7
20191201|2019-01-04 09:00,4,113.65,114.1,113.55,114.1,14
20191201|2019-01-04 09:30,4,114.7,114.7,114.15,114.45,25
20191201|2019-01-04 10:00,4,114.4,114.45,113.8,113.8,24
20191201|2019-01-04 10:30,4,114.1,114.2,114,114.2,24
20191201|2019-01-04 11:00,4,114.1,114.2,114.1,114.2,16
20191201|2019-01-04 11:30,4,114.3,114.3,114.3,114.3,3
20191201|2019-01-04 12:00,4,114.5,114.55,114.05,114.15,17
20191201|2019-01-07 03:00,7,114.45,114.55,114.4,114.55,11
20191201|2019-01-07 03:30,7,114.3,114.3,114.3,114.3,2
20191201|2019-01-07 04:00,7,113.95,113.95,113.95,113.95,1
20191201|2019-01-07 06:00,7,114.1,114.1,114.1,114.1,1
20191201|2019-01-07 06:30,7,114.8,114.8,114.65,114.65,3
20191201|2019-01-07 07:00,7,114.6,115.15,114.6,115.15,2
20191201|2019-01-07 07:30,7,115.05,115.35,115.05,115.3,10
20191201|2019-01-07 08:00,7,115.3,115.3,114.8,114.8,7
20191201|2019-01-07 08:30,7,114.9,115.1,114.6,115.1,12
20191201|2019-01-07 09:00,7,114.85,114.85,114.65,114.65,26
20191201|2019-01-07 09:30,7,114.55,114.55,114,114.25,8
20191201|2019-01-07 10:00,7,114.65,115.1,114.5,115.1,152
20191201|2019-01-07 10:30,7,115.15,115.35,115.15,115.35,4
20191201|2019-01-07 11:00,7,115.25,115.3,115.1,115.1,26
20191201|2019-01-07 11:30,7,115.15,115.25,115,115,26
20191201|2019-01-07 12:00,7,115.1,115.3,115.05,115.25,58
20191201|2019-01-08 03:00,8,115.35,115.85,115.35,115.85,88
20191201|2019-01-08 03:30,8,115.35,115.45,115,115.45,36
20191201|2019-01-08 04:00,8,115.55,115.55,115.35,115.35,6
20191201|2019-01-08 04:30,8,115.4,115.4,115.4,115.4,1
20191201|2019-01-08 05:00,8,115.55,115.55,115.55,115.55,1
20191201|2019-01-08 05:30,8,116.1,116.5,116.05,116.15,22
20191201|2019-01-08 06:00,8,116.2,116.25,116.2,116.2,4
20191201|2019-01-08 06:30,8,116.75,116.75,116.75,116.75,2
20191201|2019-01-08 07:00,8,116.5,117.05,116.5,116.9,21
20191201|2019-01-08 07:30,8,117.05,117.65,116.85,117.2,75
20191201|2019-01-08 08:00,8,117.25,117.9,117.25,117.75,63
20191201|2019-01-08 08:30,8,117.85,118.3,117.55,117.55,60
20191201|2019-01-08 09:00,8,117.75,117.75,116.8,117.15,36
20191201|2019-01-08 09:30,8,117.15,117.2,116.75,117.05,20
20191201|2019-01-08 10:00,8,117.4,117.4,117.15,117.15,2
20191201|2019-01-08 10:30,8,117.15,117.5,116.7,116.95,154
20191201|2019-01-08 11:00,8,117,117.75,116.95,117.55,100
20191201|2019-01-08 11:30,8,117.65,117.9,117.5,117.9,8
20191201|2019-01-08 12:00,8,118,118,117.7,117.75,49
20191201|2019-01-09 03:00,9,118,118,117.85,117.85,18
20191201|2019-01-09 03:30,9,118.35,118.35,118.25,118.25,8
20191201|2019-01-09 04:00,9,118.45,118.45,118.45,118.45,1
20191201|2019-01-09 04:30,9,118.45,118.45,118.45,118.45,2
20191201|2019-01-09 05:30,9,118.05,118.05,118.05,118.05,1
20191201|2019-01-09 06:30,9,119,119.5,119,119.35,180
20191201|2019-01-09 07:00,9,119.45,119.45,119,119,25
20191201|2019-01-09 07:30,9,118.4,119.1,118.4,119.1,36
20191201|2019-01-09 08:00,9,118.75,118.95,118.45,118.45,12
20191201|2019-01-09 08:30,9,118.35,118.65,118,118,52
20191201|2019-01-09 09:00,9,118.05,118.6,117.8,117.8,21
20191201|2019-01-09 09:30,9,117.75,118,117.25,118,21
20191201|2019-01-09 10:00,9,118.05,118.05,117.75,118.05,44
20191201|2019-01-09 10:30,9,117.9,118.1,117.55,117.55,33
20191201|2019-01-09 11:00,9,117.55,118.25,117.4,118.25,25
20191201|2019-01-09 11:30,9,118.1,118.35,118.05,118.25,16
20191201|2019-01-09 12:00,9,118.1,118.1,117.75,117.75,20
20191201|2019-01-10 03:00,10,117.85,117.85,117.6,117.6,6
20191201|2019-01-10 04:30,10,118.1,118.3,118.1,118.3,54
20191201|2019-01-10 05:00,10,118.65,118.85,118.65,118.85,11
20191201|2019-01-10 05:30,10,118.45,118.45,118.35,118.35,13
20191201|2019-01-10 06:00,10,118.5,118.5,118.45,118.45,3
20191201|2019-01-10 06:30,10,118.5,118.65,118.2,118.25,29
20191201|2019-01-10 07:00,10,118.3,118.4,117.95,118.05,63
20191201|2019-01-10 07:30,10,117.7,117.7,117.4,117.45,21
20191201|2019-01-10 08:00,10,117.15,117.15,116.3,116.65,106
20191201|2019-01-10 08:30,10,116.65,116.85,116.6,116.85,27
20191201|2019-01-10 09:00,10,117.3,117.6,117.15,117.35,16
20191201|2019-01-10 09:30,10,117.45,117.7,117.45,117.45,29
20191201|2019-01-10 10:00,10,117.4,117.5,117.3,117.45,25
20191201|2019-01-10 10:30,10,117.5,117.65,117.5,117.5,27
20191201|2019-01-10 11:00,10,117.15,117.45,116.85,117.3,70
20191201|2019-01-10 11:30,10,117.3,117.3,116.9,116.95,53
20191201|2019-01-10 12:00,10,116.9,117.15,116.9,116.95,34
20191201|2019-01-11 03:00,11,117.3,117.3,117.3,117.3,2
20191201|2019-01-11 03:30,11,117.5,117.6,117.5,117.6,5
20191201|2019-01-11 04:00,11,117.25,117.25,117.25,117.25,1
20191201|2019-01-11 05:00,11,117.7,117.8,117.7,117.75,29
20191201|2019-01-11 05:30,11,117.55,117.55,117.55,117.55,2
20191201|2019-01-11 06:00,11,117.7,117.75,117.7,117.75,13
20191201|2019-01-11 06:30,11,117.1,117.15,116.85,116.85,20
20191201|2019-01-11 07:00,11,116.8,116.8,116.2,116.65,29
20191201|2019-01-11 07:30,11,116.35,116.35,116.1,116.1,14
20191201|2019-01-11 08:00,11,116.4,117.2,116.4,116.4,194
20191201|2019-01-11 08:30,11,116.15,116.25,115.85,116.05,12
20191201|2019-01-11 09:00,11,116.2,116.6,116.2,116.55,18
20191201|2019-01-11 09:30,11,116.45,116.65,116.4,116.4,10
20191201|2019-01-11 10:00,11,116.55,116.7,116.4,116.4,14
20191201|2019-01-11 10:30,11,116.55,116.6,116.5,116.5,11
20191201|2019-01-11 11:00,11,116.4,117,116.4,116.95,86
20191201|2019-01-11 11:30,11,117,117.15,116.95,117.05,90
20191201|2019-01-11 12:00,11,117,117,116.85,116.9,56
20191201|2019-01-14 03:00,14,116.35,116.35,116.2,116.2,7
20191201|2019-01-14 03:30,14,116,116.15,116,116.05,21
20191201|2019-01-14 04:00,14,116.05,116.15,116.05,116.15,15
20191201|2019-01-14 05:00,14,116.3,116.3,116.3,116.3,1
20191201|2019-01-14 05:30,14,116.45,116.55,116.45,116.55,15
20191201|2019-01-14 06:00,14,116.25,116.25,115.95,115.95,3
20191201|2019-01-14 06:30,14,115.75,115.75,115.75,115.75,3
20191201|2019-01-14 07:00,14,115.75,115.75,115.4,115.4,43
20191201|2019-01-14 07:30,14,115.25,115.45,115,115.25,14
20191201|2019-01-14 08:00,14,115.25,115.25,114.9,114.95,25
20191201|2019-01-14 08:30,14,115.1,115.3,114.9,115.25,42
20191201|2019-01-14 09:00,14,115.4,115.65,115.4,115.55,48
20191201|2019-01-14 09:30,14,115.6,115.65,115.6,115.6,10
20191201|2019-01-14 10:00,14,115.7,115.75,115.45,115.45,3
20191201|2019-01-14 10:30,14,115.5,115.65,115.5,115.65,4
20191201|2019-01-14 11:00,14,115.9,116,115.85,115.9,75
20191201|2019-01-14 11:30,14,115.7,115.85,115.65,115.8,18
20191201|2019-01-14 12:00,14,115.8,115.8,115.55,115.55,96
20191201|2019-01-15 03:00,15,115.55,115.7,115.45,115.7,15
20191201|2019-01-15 03:30,15,115.3,115.3,115.15,115.15,4
20191201|2019-01-15 04:00,15,115.1,115.1,115.05,115.05,6
20191201|2019-01-15 04:30,15,115.4,115.4,115.35,115.4,11
20191201|2019-01-15 05:30,15,115.75,115.85,115.75,115.85,5
20191201|2019-01-15 06:00,15,115.45,115.5,115.35,115.5,3
20191201|2019-01-15 07:00,15,115.2,115.25,115,115,60
20191201|2019-01-15 07:30,15,114.9,115.65,114.9,115.65,37
20191201|2019-01-15 08:00,15,115.6,115.7,115.45,115.45,49
20191201|2019-01-15 08:30,15,115.25,115.3,115,115,29
20191201|2019-01-15 09:00,15,115.25,115.25,114.75,114.75,14
20191201|2019-01-15 09:30,15,114.9,115.05,114.4,114.4,105
20191201|2019-01-15 10:00,15,114.25,114.25,113.85,113.85,63
20191201|2019-01-15 10:30,15,113.8,114.05,113.7,113.95,67
20191201|2019-01-15 11:00,15,114.2,114.3,114,114.05,154
20191201|2019-01-15 11:30,15,114.05,114.1,113.95,113.95,78
20191201|2019-01-15 12:00,15,113.9,114.25,113.9,114.05,117
20191201|2019-01-16 03:00,16,114.05,114.05,114.05,114.05,2
20191201|2019-01-16 03:30,16,113.75,114,113.75,114,36
20191201|2019-01-16 04:00,16,113.75,113.75,113.65,113.65,3
20191201|2019-01-16 04:30,16,113.75,113.75,113.55,113.6,12
20191201|2019-01-16 05:00,16,113.6,113.6,113.6,113.6,3
20191201|2019-01-16 06:00,16,113.7,113.8,113.7,113.8,81
20191201|2019-01-16 06:30,16,114.05,114.1,113.95,113.95,10
20191201|2019-01-16 07:00,16,113.85,114.05,113.65,113.65,71
20191201|2019-01-16 07:30,16,113.9,114.4,113.9,114.25,21
20191201|2019-01-16 08:00,16,114.2,114.4,114.1,114.3,13
20191201|2019-01-16 08:30,16,114.35,114.4,114.25,114.4,20
20191201|2019-01-16 09:00,16,114.35,114.85,114.35,114.85,36
20191201|2019-01-16 09:30,16,114.75,115.15,114.75,114.95,23
20191201|2019-01-16 10:00,16,114.85,115.25,114.85,115.15,62
20191201|2019-01-16 10:30,16,115.1,115.5,115.1,115.5,27
20191201|2019-01-16 11:00,16,115.35,115.35,114.9,115.2,27
20191201|2019-01-16 11:30,16,115.2,115.25,115.05,115.15,49
20191201|2019-01-16 12:00,16,115.15,115.45,115.1,115.15,110
20191201|2019-01-17 03:00,17,115.15,115.15,114.9,115,8
20191201|2019-01-17 03:30,17,115.5,115.75,115.5,115.75,10
20191201|2019-01-17 04:00,17,115.65,115.8,115.65,115.8,2
20191201|2019-01-17 04:30,17,115.75,115.75,115.7,115.7,3
20191201|2019-01-17 05:00,17,115.65,115.65,115.2,115.2,74
20191201|2019-01-17 05:30,17,115.3,115.45,115.25,115.25,23
20191201|2019-01-17 06:30,17,115.2,115.25,114.95,115,12
20191201|2019-01-17 07:00,17,114.95,115.45,114.95,115.4,53
20191201|2019-01-17 07:30,17,115.35,115.6,115.35,115.6,13
20191201|2019-01-17 08:00,17,115.95,116,115,115,70
20191201|2019-01-17 08:30,17,115.1,115.1,114.8,115,41
20191201|2019-01-17 09:00,17,114.9,115,114.9,115,18
20191201|2019-01-17 09:30,17,115.05,115.05,114.4,114.5,22
20191201|2019-01-17 10:00,17,114.6,115.2,114.6,115.2,8
20191201|2019-01-17 10:30,17,115.1,115.1,114.75,114.75,11
20191201|2019-01-17 11:00,17,114.8,115,114.75,114.85,45
20191201|2019-01-17 11:30,17,115,115.4,115,115.4,22
20191201|2019-01-17 12:00,17,115.15,115.3,115.1,115.1,9
20191201|2019-01-18 03:00,18,115.25,115.35,115.05,115.05,32
20191201|2019-01-18 03:30,18,115.05,116.2,115.05,116.1,80
20191201|2019-01-18 04:00,18,116.1,116.4,116.05,116.05,234
20191201|2019-01-18 04:30,18,116.1,116.3,116.1,116.1,17
20191201|2019-01-18 05:00,18,116.15,116.15,116.15,116.15,2
20191201|2019-01-18 05:30,18,116.05,116.05,115.9,115.95,10
20191201|2019-01-18 06:00,18,115.85,116,115.85,116,2
20191201|2019-01-18 06:30,18,116.25,116.5,116.15,116.5,125
20191201|2019-01-18 07:00,18,116.6,117.05,116.35,116.35,148
20191201|2019-01-18 07:30,18,116.9,117.35,116.9,117.1,69
20191201|2019-01-18 08:00,18,116.95,117.15,116.6,117.1,28
20191201|2019-01-18 08:30,18,117.15,117.4,116.95,117.25,267
20191201|2019-01-18 09:00,18,117.3,118.15,117.3,118,161
20191201|2019-01-18 09:30,18,118.15,118.35,118.1,118.35,58
20191201|2019-01-18 10:00,18,118.35,118.35,117.45,117.85,54
20191201|2019-01-18 10:30,18,117.9,118,117.35,117.4,88
20191201|2019-01-18 11:00,18,117.5,117.6,117.25,117.25,75
20191201|2019-01-18 11:30,18,117.25,117.6,117.25,117.6,27
20191201|2019-01-18 12:00,18,117.8,117.8,117.65,117.65,67
20191201|2019-01-22 03:00,22,117.65,117.65,116.75,116.95,85
20191201|2019-01-22 03:30,22,117,117.2,117,117.1,6
20191201|2019-01-22 05:00,22,116.65,116.65,116.65,116.65,1
20191201|2019-01-22 05:30,22,117.05,117.05,116.9,116.9,5
20191201|2019-01-22 06:00,22,117,117.3,117,117.3,9
20191201|2019-01-22 06:30,22,117.65,117.8,117.5,117.6,14
20191201|2019-01-22 07:00,22,117.65,118.1,117.6,118.1,19
20191201|2019-01-22 07:30,22,117.5,117.65,117.4,117.6,11
20191201|2019-01-22 08:00,22,117.2,117.2,116.95,117,14
20191201|2019-01-22 08:30,22,116.8,116.8,116.4,116.75,61
20191201|2019-01-22 09:00,22,116.85,117,116.65,116.7,39
20191201|2019-01-22 09:30,22,116.7,116.7,116.4,116.4,4
20191201|2019-01-22 10:00,22,116.1,116.3,115.95,115.95,37
20191201|2019-01-22 10:30,22,115.95,116,115.85,115.95,28
20191201|2019-01-22 11:00,22,116.05,116.05,115.9,115.95,28
20191201|2019-01-22 11:30,22,115.95,115.95,115.8,115.8,8
20191201|2019-01-22 12:00,22,115.75,115.75,115.5,115.65,55
20191201|2019-01-23 03:00,23,115.65,115.8,115.65,115.8,3
20191201|2019-01-23 03:30,23,115.85,115.85,115.75,115.75,5
20191201|2019-01-23 04:00,23,115.5,115.5,115.3,115.3,15
20191201|2019-01-23 04:30,23,115.45,115.45,115.45,115.45,1
20191201|2019-01-23 05:00,23,115.4,115.7,115.4,115.7,6
20191201|2019-01-23 05:30,23,115.8,116.05,115.8,116.05,3
20191201|2019-01-23 06:00,23,115.85,115.85,115.6,115.65,13
20191201|2019-01-23 06:30,23,115.5,115.5,115.35,115.35,26
20191201|2019-01-23 07:00,23,115.55,115.6,115,115.3,33
20191201|2019-01-23 07:30,23,115.45,116,115.45,116,17
20191201|2019-01-23 08:00,23,116.15,116.35,115.9,116.15,38
20191201|2019-01-23 08:30,23,116,116.05,115.75,115.85,30
20191201|2019-01-23 09:00,23,115.9,115.9,115.3,115.3,33
20191201|2019-01-23 09:30,23,115.15,115.25,115,115.25,17
20191201|2019-01-23 10:00,23,115.45,115.85,115.45,115.85,5
20191201|2019-01-23 10:30,23,115.9,116.25,115.9,115.9,31
20191201|2019-01-23 11:00,23,116.15,116.15,115.9,116.05,14
20191201|2019-01-23 11:30,23,116.3,116.3,116.1,116.1,84
20191201|2019-01-23 12:00,23,116.15,116.15,115.9,116.1,26
20191201|2019-01-24 03:00,24,116,116,116,116,2
20191201|2019-01-24 03:30,24,116.3,116.3,116.3,116.3,1
20191201|2019-01-24 04:00,24,116.25,116.25,116.25,116.25,1
20191201|2019-01-24 05:00,24,116.6,116.6,116.6,116.6,2
20191201|2019-01-24 05:30,24,116.4,116.4,116.3,116.35,22
20191201|2019-01-24 06:00,24,116.3,116.3,116.3,116.3,1
20191201|2019-01-24 06:30,24,116.15,116.35,116.15,116.25,10
20191201|2019-01-24 07:00,24,116,116.1,115.75,115.85,14
20191201|2019-01-24 07:30,24,116,116,115.65,116,21
20191201|2019-01-24 08:00,24,116.05,116.75,116.05,116.75,19
20191201|2019-01-24 08:30,24,116.2,116.2,116.2,116.2,2
20191201|2019-01-24 09:00,24,116.4,116.75,116.4,116.75,3
20191201|2019-01-24 09:30,24,116.95,117,116.7,116.8,44
20191201|2019-01-24 10:00,24,117.35,117.7,117.35,117.55,122
20191201|2019-01-24 10:30,24,117.55,117.8,117.45,117.55,183
20191201|2019-01-24 11:00,24,117.45,117.7,117.3,117.7,72
20191201|2019-01-24 11:30,24,117.8,118,117.75,118,94
20191201|2019-01-24 12:00,24,117.8,118.2,117.8,118.2,72
20191201|2019-01-25 03:00,25,118.3,118.3,118,118.15,16
20191201|2019-01-25 03:30,25,118.05,118.1,117.95,117.95,15
20191201|2019-01-25 04:00,25,117.95,118.1,117.95,118.1,16
20191201|2019-01-25 04:30,25,118.15,118.2,118.15,118.2,3
20191201|2019-01-25 05:00,25,118.15,118.15,117.95,117.95,13
20191201|2019-01-25 05:30,25,117.95,117.95,117.95,117.95,5
20191201|2019-01-25 06:30,25,118.05,118.3,118.05,118.1,46
20191201|2019-01-25 07:00,25,118.1,118.8,118,118.8,60
20191201|2019-01-25 07:30,25,118.95,119.25,118.55,119.1,124
20191201|2019-01-25 08:00,25,118.9,118.9,118.45,118.7,47
20191201|2019-01-25 08:30,25,118.8,118.8,117.6,117.85,110
20191201|2019-01-25 09:00,25,118,118.95,118,118.95,223
20191201|2019-01-25 09:30,25,118.95,119.1,118.55,118.8,181
20191201|2019-01-25 10:00,25,118.95,119.1,118.8,118.9,58
20191201|2019-01-25 10:30,25,118.85,119,118.6,119,113
20191201|2019-01-25 11:00,25,119.05,119.35,119.05,119.2,82
20191201|2019-01-25 11:30,25,119.1,119.25,119.1,119.25,12
20191201|2019-01-25 12:00,25,119.05,119.05,118.75,118.8,27
20191201|2019-01-28 03:00,28,118.05,118.05,117.85,117.85,7
20191201|2019-01-28 03:30,28,117.4,117.4,117.4,117.4,1
20191201|2019-01-28 04:30,28,117.65,117.65,117.45,117.45,13
20191201|2019-01-28 05:00,28,117.45,117.45,117.45,117.45,15
20191201|2019-01-28 05:30,28,117,117,116.9,116.9,2
20191201|2019-01-28 06:00,28,117.1,117.1,117,117,2
20191201|2019-01-28 06:30,28,117.05,117.05,116.95,116.95,4
20191201|2019-01-28 07:00,28,117.15,117.15,116.65,116.8,68
20191201|2019-01-28 07:30,28,116.55,116.55,115.75,115.75,100
20191201|2019-01-28 08:00,28,115.65,115.7,115.1,115.1,58
20191201|2019-01-28 08:30,28,115,115.5,115,115.05,93
20191201|2019-01-28 09:00,28,115.1,115.1,114.65,114.75,176
20191201|2019-01-28 09:30,28,114.65,114.75,114.3,114.75,200
20191201|2019-01-28 10:00,28,114.7,115.3,114.7,115.1,199
20191201|2019-01-28 10:30,28,115,115.35,114.8,114.8,99
20191201|2019-01-28 11:00,28,115,115.25,115,115.2,33
20191201|2019-01-28 11:30,28,115.2,115.4,115.1,115.2,78
20191201|2019-01-28 12:00,28,115.3,115.3,114.8,114.8,56
20191201|2019-01-29 03:00,29,115.6,115.7,115.35,115.7,10
20191201|2019-01-29 03:30,29,115.55,115.75,115.55,115.75,6
20191201|2019-01-29 05:00,29,115.55,115.55,115.45,115.45,5
20191201|2019-01-29 05:30,29,115.45,115.45,115.45,115.45,1
20191201|2019-01-29 06:30,29,115.45,115.65,115.45,115.65,127
20191201|2019-01-29 07:00,29,115.45,115.45,114.75,114.75,28
20191201|2019-01-29 07:30,29,114.9,115.25,114.9,115,20
20191201|2019-01-29 08:00,29,115.2,115.3,115.05,115.15,54
20191201|2019-01-29 08:30,29,115.1,115.65,115.1,115.4,153
20191201|2019-01-29 09:00,29,115.4,115.85,115.4,115.5,104
20191201|2019-01-29 09:30,29,115.35,115.8,115.35,115.75,7
20191201|2019-01-29 10:00,29,115.55,115.55,115.1,115.15,47
20191201|2019-01-29 10:30,29,115.15,115.2,115.05,115.05,27
20191201|2019-01-29 11:00,29,115.1,115.35,115.05,115.3,266
20191201|2019-01-29 11:30,29,115.25,115.45,115.25,115.45,16
20191201|2019-01-29 12:00,29,115.55,115.8,115.55,115.75,111
20191201|2019-01-30 03:00,30,115.5,115.5,115.5,115.5,2
20191201|2019-01-30 03:30,30,115.5,115.5,115.5,115.5,1
20191201|2019-01-30 04:30,30,115.45,115.45,115.45,115.45,1
20191201|2019-01-30 05:00,30,115.4,115.65,115.4,115.65,15
20191201|2019-01-30 05:30,30,115.7,115.7,115.5,115.5,8
20191201|2019-01-30 06:00,30,115.55,115.55,115.45,115.45,7
20191201|2019-01-30 06:30,30,115.55,115.8,115.55,115.65,20
20191201|2019-01-30 07:00,30,115.4,115.4,115.1,115.2,40
20191201|2019-01-30 07:30,30,115.3,115.75,115.3,115.65,105
20191201|2019-01-30 08:00,30,115.6,115.85,115.45,115.55,32
20191201|2019-01-30 08:30,30,115.25,115.45,115.25,115.3,27
20191201|2019-01-30 09:00,30,115.4,115.4,115.25,115.4,111
20191201|2019-01-30 09:30,30,115.35,115.4,115.25,115.35,38
20191201|2019-01-30 10:00,30,115.35,115.35,114.8,114.9,40
20191201|2019-01-30 10:30,30,114.85,115.1,114.8,114.85,14
20191201|2019-01-30 11:00,30,114.9,114.9,114.75,114.75,20
20191201|2019-01-30 11:30,30,114.75,115.05,114.75,114.9,19
20191201|2019-01-30 12:00,30,114.75,114.75,114.75,114.75,1
20191201|2019-01-31 03:00,31,115,115.65,115,115.45,13
20191201|2019-01-31 03:30,31,115.3,115.3,115.3,115.3,5
20191201|2019-01-31 04:00,31,115.15,115.15,115.15,115.15,1
20191201|2019-01-31 04:30,31,115.35,115.35,115.3,115.3,10
20191201|2019-01-31 05:00,31,115.6,115.65,115.6,115.65,55
20191201|2019-01-31 05:30,31,115.75,117.15,115.7,116.5,102
20191201|2019-01-31 06:00,31,116.45,116.55,116.4,116.55,15
20191201|2019-01-31 06:30,31,116.4,116.45,116.2,116.2,3
20191201|2019-01-31 07:00,31,116.35,116.7,116.35,116.7,14
20191201|2019-01-31 07:30,31,117.25,117.6,116.8,116.8,145
20191201|2019-01-31 08:00,31,117.2,117.2,117,117.1,4
20191201|2019-01-31 08:30,31,117.4,117.5,117.2,117.2,7
20191201|2019-01-31 09:00,31,117.3,118.3,117.3,118.3,42
20191201|2019-01-31 09:30,31,118.35,118.55,118.05,118.3,73
20191201|2019-01-31 10:00,31,118.45,118.45,117.75,118.3,42
20191201|2019-01-31 10:30,31,118.35,118.6,118.25,118.5,27
20191201|2019-01-31 11:00,31,118.55,118.65,118.2,118.2,93
20191201|2019-01-31 11:30,31,118.2,118.7,118.2,118.7,20
20191201|2019-01-31 12:00,31,118.75,118.8,118.35,118.4,117
20191201|2019-02-01 03:00,1,118.7,118.8,118.4,118.45,50
20191201|2019-02-01 03:30,1,118.45,118.5,118.35,118.5,66
20191201|2019-02-01 04:00,1,118.6,118.65,118.6,118.65,24
20191201|2019-02-01 04:30,1,118.9,119.3,118.9,119.05,20
20191201|2019-02-01 05:00,1,119.2,119.5,119.2,119.3,37
20191201|2019-02-01 05:30,1,119.3,119.4,118.7,118.7,41
20191201|2019-02-01 06:00,1,118.85,119.05,118.65,118.65,6
20191201|2019-02-01 06:30,1,118.7,118.7,118.1,118.1,14
20191201|2019-02-01 07:00,1,118.05,118.6,118.05,118.3,65
20191201|2019-02-01 07:30,1,118.75,118.75,117.85,117.85,124
20191201|2019-02-01 08:00,1,117.65,117.85,116.8,116.8,156
20191201|2019-02-01 08:30,1,117,117.2,116.95,117.15,166
20191201|2019-02-01 09:00,1,117.05,117.05,117,117.05,12
20191201|2019-02-01 09:30,1,117.05,117.75,117.05,117.75,28
20191201|2019-02-01 10:00,1,117.75,117.85,117.5,117.7,46
20191201|2019-02-01 10:30,1,117.7,117.85,117.35,117.35,29
20191201|2019-02-01 11:00,1,117.4,117.4,116.05,116.15,139
20191201|2019-02-01 11:30,1,116.3,116.45,116.2,116.45,27
20191201|2019-02-01 12:00,1,116.2,116.3,116.15,116.25,47
20191201|2019-02-04 03:00,4,116.3,116.55,116.3,116.4,14
20191201|2019-02-04 03:30,4,116.4,116.4,116.2,116.4,4
20191201|2019-02-04 04:00,4,116.6,116.6,116.6,116.6,1
20191201|2019-02-04 05:00,4,116.45,116.45,116.25,116.35,14
20191201|2019-02-04 05:30,4,116.2,116.2,116.15,116.15,34
20191201|2019-02-04 06:00,4,116.1,116.15,116.05,116.05,15
20191201|2019-02-04 06:30,4,116.1,116.35,116.1,116.15,6
20191201|2019-02-04 07:00,4,116.3,116.3,115.7,115.75,24
20191201|2019-02-04 07:30,4,115.7,117.05,115.65,116.85,62
20191201|2019-02-04 08:00,4,116.9,117.6,116.75,117.6,80
20191201|2019-02-04 08:30,4,117.75,117.85,117.55,117.55,60
20191201|2019-02-04 09:00,4,117.55,117.8,117.2,117.75,68
20191201|2019-02-04 09:30,4,118,118.5,118,118.15,58
20191201|2019-02-04 10:00,4,118,118.1,117.8,117.9,52
20191201|2019-02-04 10:30,4,118,118.1,117.6,117.85,25
20191201|2019-02-04 11:00,4,117.75,118.1,117.55,117.9,173
20191201|2019-02-04 11:30,4,117.95,118.2,117.85,118.15,132
20191201|2019-02-04 12:00,4,118.15,118.35,118.1,118.35,57
20191201|2019-02-05 03:00,5,118.25,118.4,118.2,118.4,24
20191201|2019-02-05 03:30,5,118.25,118.4,118.1,118.4,28
20191201|2019-02-05 04:00,5,118.5,118.5,118.45,118.5,6
20191201|2019-02-05 04:30,5,118,118.05,117.9,117.9,13
20191201|2019-02-05 05:00,5,118.05,118.05,118.05,118.05,2
20191201|2019-02-05 05:30,5,117.8,117.8,117.8,117.8,7
20191201|2019-02-05 06:00,5,117.7,117.85,117.6,117.85,13
20191201|2019-02-05 06:30,5,118,118.2,118,118.2,144
20191201|2019-02-05 07:00,5,118.25,118.3,117.7,117.7,18
20191201|2019-02-05 07:30,5,117.55,117.9,117.5,117.9,34
20191201|2019-02-05 08:00,5,117.6,117.6,117.05,117.15,25
20191201|2019-02-05 08:30,5,116.65,117.05,116.6,117.05,12
20191201|2019-02-05 09:00,5,117.05,117.2,116.95,117.2,29
20191201|2019-02-05 09:30,5,117.55,117.55,117.35,117.5,62
20191201|2019-02-05 10:00,5,117.35,117.35,117.1,117.25,8
20191201|2019-02-05 10:30,5,117.15,117.15,116.75,116.75,23
20191201|2019-02-05 11:00,5,116.95,117.1,116.95,117.1,27
20191201|2019-02-05 11:30,5,117.05,117.15,116.95,117.1,30
20191201|2019-02-05 12:00,5,117.05,117.05,116.85,116.95,53
20191201|2019-02-06 03:00,6,117,117.1,117,117.1,45
20191201|2019-02-06 03:30,6,117,117.15,116.95,117.15,70
20191201|2019-02-06 04:00,6,117.2,117.2,117.2,117.2,2
20191201|2019-02-06 04:30,6,117.1,117.25,117.1,117.25,5
20191201|2019-02-06 05:00,6,117.25,117.25,116.9,117.05,18
20191201|2019-02-06 05:30,6,116.85,117,116.85,116.95,6
20191201|2019-02-06 06:00,6,116.85,116.85,116.85,116.85,2
20191201|2019-02-06 06:30,6,116.95,116.95,116.95,116.95,2
20191201|2019-02-06 07:00,6,117.1,117.4,116.8,116.8,18
20191201|2019-02-06 07:30,6,116.75,117.15,116.5,116.75,95
20191201|2019-02-06 08:00,6,116.8,117.15,116.75,117.15,13
20191201|2019-02-06 08:30,6,117.1,117.1,116.8,116.8,12
20191201|2019-02-06 09:00,6,116.75,117.1,116.75,116.95,58
20191201|2019-02-06 09:30,6,116.95,117.65,116.95,117.65,122
20191201|2019-02-06 10:00,6,117.8,117.8,117.35,117.45,26
20191201|2019-02-06 10:30,6,117.35,117.4,117.2,117.2,72
20191201|2019-02-06 11:00,6,117.25,117.65,117.25,117.5,31
20191201|2019-02-06 11:30,6,117.5,117.5,117.3,117.3,25
20191201|2019-02-06 12:00,6,117.3,117.3,117.25,117.25,31
20191201|2019-02-07 03:00,7,117.35,117.35,117.1,117.1,16
20191201|2019-02-07 03:30,7,117,117.05,117,117.05,7
20191201|2019-02-07 04:00,7,116.8,116.8,116.8,116.8,2
20191201|2019-02-07 05:00,7,117,117,116.7,116.85,13
20191201|2019-02-07 05:30,7,116.95,116.95,116.7,116.7,15
20191201|2019-02-07 06:00,7,116.7,116.7,116.7,116.7,14
20191201|2019-02-07 06:30,7,116.7,116.7,116.15,116.15,11
20191201|2019-02-07 07:00,7,116.25,116.55,116.25,116.4,10
20191201|2019-02-07 07:30,7,116.2,116.45,116.2,116.45,10
20191201|2019-02-07 08:00,7,116.35,116.55,116.35,116.4,63
20191201|2019-02-07 08:30,7,116.35,116.35,115.65,116.15,89
20191201|2019-02-07 09:00,7,116.55,117,116.55,116.8,82
20191201|2019-02-07 09:30,7,116.75,116.8,116.5,116.5,19
20191201|2019-02-07 10:00,7,116.5,116.7,116.5,116.7,23
20191201|2019-02-07 10:30,7,116.55,116.55,116.35,116.45,28
20191201|2019-02-07 11:00,7,116.45,116.55,116.2,116.4,74
20191201|2019-02-07 11:30,7,116.35,116.45,116.3,116.45,70
20191201|2019-02-07 12:00,7,116.4,116.4,116.15,116.15,48
20191201|2019-02-08 03:00,8,116.3,116.3,116,116,34
20191201|2019-02-08 03:30,8,115.95,115.95,115.95,115.95,1
20191201|2019-02-08 04:00,8,116,116,115.95,115.95,12
20191201|2019-02-08 05:00,8,116.3,116.3,116.3,116.3,5
20191201|2019-02-08 05:30,8,116.1,116.1,116,116,19
20191201|2019-02-08 06:00,8,116.05,116.05,115.95,116.05,12
20191201|2019-02-08 06:30,8,115.95,116.15,115.9,116.15,19
20191201|2019-02-08 07:00,8,116.15,116.5,116.15,116.5,6
20191201|2019-02-08 07:30,8,116.7,116.7,116.5,116.5,67
20191201|2019-02-08 08:00,8,116.65,116.65,116.25,116.25,33
20191201|2019-02-08 08:30,8,115.9,115.95,115.55,115.55,105
20191201|2019-02-08 09:00,8,115.6,115.95,115.6,115.8,52
20191201|2019-02-08 09:30,8,115.55,115.85,115.55,115.75,50
20191201|2019-02-08 10:00,8,115.65,115.65,115.05,115.05,56
20191201|2019-02-08 10:30,8,115.1,115.1,114.6,114.6,96
20191201|2019-02-08 11:00,8,114.7,114.85,114.7,114.7,346
20191201|2019-02-08 11:30,8,114.7,114.7,114.45,114.45,134
20191201|2019-02-08 12:00,8,114.5,114.7,114.45,114.65,332
20191201|2019-02-11 03:00,11,114.8,114.8,114.55,114.6,12
20191201|2019-02-11 03:30,11,114.5,114.65,114.45,114.65,34
20191201|2019-02-11 04:00,11,114.45,114.55,114.45,114.55,3
20191201|2019-02-11 04:30,11,114.5,114.65,114.5,114.6,47
20191201|2019-02-11 05:00,11,114.55,114.55,114.55,114.55,1
20191201|2019-02-11 05:30,11,114.7,114.9,114.65,114.9,22
20191201|2019-02-11 06:00,11,114.85,114.85,114.6,114.6,40
20191201|2019-02-11 06:30,11,114.7,114.7,114.45,114.5,14
20191201|2019-02-11 07:00,11,114.35,114.35,113.5,113.5,337
20191201|2019-02-11 07:30,11,113.45,114.1,113.15,114.1,96
20191201|2019-02-11 08:00,11,114.05,114.05,113.5,113.55,59
20191201|2019-02-11 08:30,11,113.5,114.1,113.5,113.85,186
20191201|2019-02-11 09:00,11,113.8,113.8,112.8,112.8,119
20191201|2019-02-11 09:30,11,112.6,112.8,112.25,112.25,166
20191201|2019-02-11 10:00,11,112.2,112.65,112.2,112.5,78
20191201|2019-02-11 10:30,11,112.45,112.65,112.4,112.5,89
20191201|2019-02-11 11:00,11,112.8,112.8,112.55,112.7,74
20191201|2019-02-11 11:30,11,112.65,112.8,112.6,112.65,32
20191201|2019-02-11 12:00,11,112.7,112.7,112.35,112.35,127
20191201|2019-02-12 03:00,12,113.05,113.05,112.5,112.85,104
20191201|2019-02-12 03:30,12,112.8,112.95,112.75,112.9,27
20191201|2019-02-12 04:00,12,112.85,113,112.8,112.8,9
20191201|2019-02-12 04:30,12,112.8,112.8,112.7,112.75,11
20191201|2019-02-12 05:00,12,112.9,112.95,112.8,112.8,3
20191201|2019-02-12 05:30,12,112.95,112.95,112.75,112.75,2
20191201|2019-02-12 06:00,12,112.85,113.05,112.8,112.95,42
20191201|2019-02-12 06:30,12,113.1,113.1,112.9,112.9,18
20191201|2019-02-12 07:00,12,113,113.4,112.9,113.15,63
20191201|2019-02-12 07:30,12,113.35,113.6,113.1,113.55,156
20191201|2019-02-12 08:00,12,113.45,113.6,113.35,113.35,509
20191201|2019-02-12 08:30,12,113.4,113.4,112.95,113.1,218
20191201|2019-02-12 09:00,12,113.15,113.15,112.75,112.75,50
20191201|2019-02-12 09:30,12,112.75,112.75,112.45,112.45,60
20191201|2019-02-12 10:00,12,112.5,112.7,112.4,112.65,41
20191201|2019-02-12 10:30,12,112.65,112.8,112.6,112.8,12
20191201|2019-02-12 11:00,12,112.75,113,112.75,113,35
20191201|2019-02-12 11:30,12,112.95,113.05,112.7,113.05,54
20191201|2019-02-12 12:00,12,113,113,112.85,112.95,25
20191201|2019-02-13 03:00,13,113,113.05,113,113.05,63
20191201|2019-02-13 03:30,13,112.85,112.85,112.55,112.75,10
20191201|2019-02-13 04:00,13,112.95,112.95,112.75,112.8,49
20191201|2019-02-13 04:30,13,112.75,112.8,112.75,112.75,31
20191201|2019-02-13 05:00,13,112.65,112.65,112.6,112.65,10
20191201|2019-02-13 05:30,13,112.5,112.55,112.5,112.55,3
20191201|2019-02-13 06:00,13,112.6,112.6,112.6,112.6,2
20191201|2019-02-13 06:30,13,112.75,112.8,112.45,112.45,9
20191201|2019-02-13 07:00,13,112.3,112.5,112.2,112.3,50
20191201|2019-02-13 07:30,13,112.2,112.2,111.9,112.1,63
20191201|2019-02-13 08:00,13,112,112.1,111.8,111.9,38
20191201|2019-02-13 08:30,13,111.9,111.9,111.75,111.8,28
20191201|2019-02-13 09:00,13,111.8,112.2,111.8,111.9,92
20191201|2019-02-13 09:30,13,111.95,112.1,111.7,111.7,145
20191201|2019-02-13 10:00,13,111.6,111.65,111.45,111.6,111
20191201|2019-02-13 10:30,13,111.5,111.55,111.25,111.3,130
20191201|2019-02-13 11:00,13,111.35,111.6,111.35,111.5,82
20191201|2019-02-13 11:30,13,111.5,111.5,111.25,111.35,96
20191201|2019-02-13 12:00,13,111.3,111.5,111.3,111.4,121
20191201|2019-02-14 03:00,14,111.45,111.6,111.4,111.45,36
20191201|2019-02-14 03:30,14,111.6,111.65,111.55,111.65,8
20191201|2019-02-14 04:30,14,111.55,111.6,111.45,111.45,5
20191201|2019-02-14 05:00,14,111.55,111.7,111.55,111.6,50
20191201|2019-02-14 05:30,14,111.6,111.65,111.6,111.65,4
20191201|2019-02-14 06:00,14,111.45,111.5,111.35,111.5,22
20191201|2019-02-14 06:30,14,111.35,111.35,111.1,111.1,251
20191201|2019-02-14 07:00,14,111.1,111.1,110.5,110.5,96
20191201|2019-02-14 07:30,14,110.7,110.7,110.35,110.4,75
20191201|2019-02-14 08:00,14,110.45,110.7,110.4,110.4,36
20191201|2019-02-14 08:30,14,110.35,110.35,110,110.05,145
20191201|2019-02-14 09:00,14,110.05,110.2,110,110,172
20191201|2019-02-14 09:30,14,110,110.25,109.95,110,303
20191201|2019-02-14 10:00,14,109.9,110,109.9,109.9,25
20191201|2019-02-14 10:30,14,109.85,110.3,109.8,110.25,139
20191201|2019-02-14 11:00,14,110.3,110.75,110.3,110.6,310
20191201|2019-02-14 11:30,14,110.55,110.65,110.35,110.35,55
20191201|2019-02-14 12:00,14,110.35,110.4,110.05,110.1,82
20191201|2019-02-15 03:00,15,111.1,111.1,110.5,110.6,42
20191201|2019-02-15 03:30,15,110.6,110.75,110.6,110.7,28
20191201|2019-02-15 04:00,15,110.8,111.3,110.8,111.2,86
20191201|2019-02-15 04:30,15,111.2,111.3,111.2,111.2,12
20191201|2019-02-15 05:00,15,111.4,111.4,111.25,111.25,9
20191201|2019-02-15 05:30,15,111.15,111.25,111.15,111.25,24
20191201|2019-02-15 06:00,15,111.2,111.25,111.2,111.25,20
20191201|2019-02-15 06:30,15,111.15,111.2,110.85,110.95,48
20191201|2019-02-15 07:00,15,111.1,111.25,111.1,111.2,68
20191201|2019-02-15 07:30,15,111.45,111.45,111,111.05,28
20191201|2019-02-15 08:00,15,111.15,111.4,111.1,111.4,146
20191201|2019-02-15 08:30,15,111.5,111.5,110.4,110.75,69
20191201|2019-02-15 09:00,15,110.65,110.8,110.3,110.55,35
20191201|2019-02-15 09:30,15,110.65,110.65,110.25,110.4,25
20191201|2019-02-15 10:00,15,110.75,111,110.55,111,23
20191201|2019-02-15 10:30,15,110.9,111,110.7,110.9,26
20191201|2019-02-15 11:00,15,110.85,110.85,110.6,110.6,55
20191201|2019-02-15 11:30,15,110.55,110.55,110.5,110.5,7
20191201|2019-02-15 12:00,15,110.45,110.45,110.2,110.25,9
20191201|2019-02-19 03:00,19,110.9,110.9,110.55,110.9,130
20191201|2019-02-19 03:30,19,110.85,110.85,110.6,110.6,20
20191201|2019-02-19 04:00,19,110.55,110.55,110.4,110.4,23
20191201|2019-02-19 04:30,19,110.5,110.5,110.5,110.5,2
20191201|2019-02-19 05:00,19,110.4,110.5,110.35,110.35,7
20191201|2019-02-19 05:30,19,110.3,110.35,110.25,110.35,13
20191201|2019-02-19 06:00,19,110.2,110.3,110.2,110.3,9
20191201|2019-02-19 06:30,19,110.3,110.35,110.25,110.25,65
20191201|2019-02-19 07:00,19,110.4,110.75,110.4,110.6,94
20191201|2019-02-19 07:30,19,110.55,110.6,110.15,110.35,111
20191201|2019-02-19 08:00,19,110.35,110.35,110,110.1,54
20191201|2019-02-19 08:30,19,110.05,110.2,110,110,43
20191201|2019-02-19 09:00,19,109.95,110.35,109.95,110.25,260
20191201|2019-02-19 09:30,19,110.25,110.25,109.75,109.75,126
20191201|2019-02-19 10:00,19,109.85,109.85,109.45,109.45,107
20191201|2019-02-19 10:30,19,109.45,109.9,109.4,109.75,170
20191201|2019-02-19 11:00,19,109.8,110.25,109.7,110.25,96
20191201|2019-02-19 11:30,19,110.35,110.8,110.35,110.65,91
20191201|2019-02-19 12:00,19,110.7,110.7,110.55,110.55,15
20191201|2019-02-20 03:00,20,110.6,110.75,110.55,110.75,12
20191201|2019-02-20 03:30,20,110.6,110.6,110.25,110.25,11
20191201|2019-02-20 04:00,20,110.45,110.95,110.45,110.9,20
20191201|2019-02-20 04:30,20,110.7,110.85,110.7,110.75,6
20191201|2019-02-20 05:30,20,110.75,110.75,110.65,110.65,3
20191201|2019-02-20 06:00,20,110.45,110.45,110.15,110.15,28
20191201|2019-02-20 06:30,20,110.1,110.15,110.1,110.1,7
20191201|2019-02-20 07:00,20,110,110.2,109.85,110.2,57
20191201|2019-02-20 07:30,20,110.1,110.1,109.6,109.8,22
20191201|2019-02-20 08:00,20,109.8,109.8,109.2,109.2,98
20191201|2019-02-20 08:30,20,109.25,109.65,109.25,109.65,124
20191201|2019-02-20 09:00,20,109.55,109.7,109.45,109.55,78
20191201|2019-02-20 09:30,20,109.4,110.05,109.2,110.05,152
20191201|2019-02-20 10:00,20,110.05,110.75,109.95,110.75,31
20191201|2019-02-20 10:30,20,110.75,110.8,110.35,110.8,49
20191201|2019-02-20 11:00,20,110.7,110.9,110.65,110.65,147
20191201|2019-02-20 11:30,20,110.75,110.85,110.6,110.8,71
20191201|2019-02-20 12:00,20,110.75,110.75,110.3,110.3,125
20191201|2019-02-21 03:00,21,110.4,110.4,110.3,110.4,5
20191201|2019-02-21 04:00,21,110.1,110.1,110.1,110.1,1
20191201|2019-02-21 04:30,21,109.95,109.95,109.75,109.75,13
20191201|2019-02-21 05:00,21,110.05,110.1,110,110,12
20191201|2019-02-21 05:30,21,110.15,110.15,110.15,110.15,1
20191201|2019-02-21 06:00,21,110.15,110.15,109.85,109.95,22
20191201|2019-02-21 06:30,21,109.85,109.95,109.8,109.95,71
20191201|2019-02-21 07:00,21,109.8,109.8,109.3,109.35,64
20191201|2019-02-21 07:30,21,109.45,109.5,109.15,109.3,45
20191201|2019-02-21 08:00,21,109.2,109.5,109.2,109.5,47
20191201|2019-02-21 08:30,21,109.5,109.6,109.3,109.5,51
20191201|2019-02-21 09:00,21,109.5,109.5,109.15,109.15,87
20191201|2019-02-21 09:30,21,109.15,109.65,109.15,109.65,40
20191201|2019-02-21 10:00,21,109.35,109.5,109.25,109.25,37
20191201|2019-02-21 10:30,21,109.2,109.25,108.85,108.95,165
20191201|2019-02-21 11:00,21,109,109,108.6,108.65,80
20191201|2019-02-21 11:30,21,108.65,108.65,108.3,108.4,143
20191201|2019-02-21 12:00,21,108.5,108.65,108.35,108.55,116
20191201|2019-02-22 03:00,22,108.7,109.05,108.7,109.05,93
20191201|2019-02-22 03:30,22,109,109,108.7,108.7,25
20191201|2019-02-22 04:00,22,108.85,108.9,108.85,108.85,5
20191201|2019-02-22 04:30,22,109.15,109.15,109.15,109.15,2
20191201|2019-02-22 05:00,22,109.35,109.35,109.2,109.3,18
20191201|2019-02-22 05:30,22,109.25,109.45,109.25,109.45,18
20191201|2019-02-22 06:00,22,109.45,109.45,109,109.15,94
20191201|2019-02-22 06:30,22,109.15,109.2,108.95,109.2,133
20191201|2019-02-22 07:00,22,109.1,109.5,108.7,109.45,86
20191201|2019-02-22 07:30,22,109.35,109.35,109.1,109.1,42
20191201|2019-02-22 08:00,22,109.1,109.35,109,109.3,88
20191201|2019-02-22 08:30,22,109.35,109.4,109.1,109.15,113
20191201|2019-02-22 09:00,22,109.1,109.1,108.7,108.95,30
20191201|2019-02-22 09:30,22,108.95,109.05,108.8,108.9,63
20191201|2019-02-22 10:00,22,108.85,108.85,108.7,108.85,16
20191201|2019-02-22 10:30,22,108.8,108.8,108.7,108.7,24
20191201|2019-02-22 11:00,22,108.75,109.2,108.75,109.2,29
20191201|2019-02-22 11:30,22,109.15,109.2,109.1,109.1,83
20191201|2019-02-22 12:00,22,109.1,109.15,109,109.15,95
20191201|2019-02-25 03:00,25,109.15,109.2,109.1,109.1,20
20191201|2019-02-25 03:30,25,109,109,109,109,2
20191201|2019-02-25 04:00,25,108.95,108.95,108.95,108.95,4
20191201|2019-02-25 04:30,25,109.2,109.25,109.15,109.25,41
20191201|2019-02-25 05:00,25,109.15,109.15,109.15,109.15,2
20191201|2019-02-25 05:30,25,109.35,109.4,109.35,109.4,15
20191201|2019-02-25 06:00,25,109.5,109.5,109.4,109.4,13
20191201|2019-02-25 07:00,25,109.15,109.15,108.75,108.75,18
20191201|2019-02-25 07:30,25,109,109.25,109,109.25,15
20191201|2019-02-25 08:00,25,109.5,109.7,109.3,109.5,100
20191201|2019-02-25 08:30,25,109.6,109.65,109.45,109.65,198
20191201|2019-02-25 09:00,25,109.5,109.6,109.35,109.5,64
20191201|2019-02-25 09:30,25,109.3,109.4,109.05,109.05,43
20191201|2019-02-25 10:00,25,109.1,109.35,109.1,109.35,38
20191201|2019-02-25 10:30,25,109.45,109.5,109.15,109.4,40
20191201|2019-02-25 11:00,25,109.25,109.25,109,109,60
20191201|2019-02-25 11:30,25,109,109.1,108.95,108.95,50
20191201|2019-02-25 12:00,25,108.95,108.95,108.6,108.6,46
20191201|2019-02-26 03:00,26,108.85,108.85,108.65,108.7,18
20191201|2019-02-26 03:30,26,108.75,108.9,108.75,108.9,23
20191201|2019-02-26 04:00,26,108.8,108.8,108.8,108.8,2
20191201|2019-02-26 04:30,26,108.85,108.9,108.85,108.9,54
20191201|2019-02-26 06:00,26,108.85,108.85,108.5,108.5,15
20191201|2019-02-26 06:30,26,108.5,108.55,108.2,108.2,93
20191201|2019-02-26 07:00,26,108.2,108.2,107.65,107.95,319
20191201|2019-02-26 07:30,26,107.95,107.95,107.6,107.65,28
20191201|2019-02-26 08:00,26,107.8,108.2,107.6,108.15,35
20191201|2019-02-26 08:30,26,108.3,108.3,107.8,108.05,32
20191201|2019-02-26 09:00,26,107.85,107.85,106.95,107.1,122
20191201|2019-02-26 09:30,26,107,107.25,106.85,107.2,323
20191201|2019-02-26 10:00,26,107.25,107.35,106.9,106.9,161
20191201|2019-02-26 10:30,26,106.85,106.9,106.4,106.4,134
20191201|2019-02-26 11:00,26,106.35,106.45,106.25,106.25,32
20191201|2019-02-26 11:30,26,106.35,106.35,106,106.05,218
20191201|2019-02-26 12:00,26,106.05,106.35,105.9,106.15,72
20191201|2019-02-27 03:00,27,106.75,106.75,106.3,106.45,35
20191201|2019-02-27 03:30,27,106.5,106.55,106.35,106.55,13
20191201|2019-02-27 04:00,27,106.5,106.7,106.4,106.6,45
20191201|2019-02-27 04:30,27,106.5,106.7,106.5,106.6,21
20191201|2019-02-27 05:00,27,106.65,106.85,106.6,106.85,69
20191201|2019-02-27 05:30,27,107,107.45,107,107.45,65
20191201|2019-02-27 06:00,27,107.3,107.3,107.2,107.2,18
20191201|2019-02-27 06:30,27,107.25,107.35,107.15,107.35,11
20191201|2019-02-27 07:00,27,107.35,108,107.1,107.95,64
20191201|2019-02-27 07:30,27,108.25,108.25,107.8,107.8,82
20191201|2019-02-27 08:00,27,107.8,107.8,107.55,107.6,138
20191201|2019-02-27 08:30,27,107.45,107.9,107.45,107.45,68
20191201|2019-02-27 09:00,27,107.4,107.95,107.4,107.55,91
20191201|2019-02-27 09:30,27,107.8,108.1,107.8,107.8,93
20191201|2019-02-27 10:00,27,108,108,107.65,107.95,29
20191201|2019-02-27 10:30,27,107.85,108.35,107.85,108.35,41
20191201|2019-02-27 11:00,27,108.4,108.5,108.25,108.4,157
20191201|2019-02-27 11:30,27,108.45,108.85,108.4,108.7,196
20191201|2019-02-27 12:00,27,108.8,108.95,108.65,108.75,63
20191201|2019-02-28 03:00,28,108.6,109.05,108.6,108.8,20
20191201|2019-02-28 03:30,28,108.5,108.7,108.45,108.7,9
20191201|2019-02-28 04:00,28,108.75,108.95,108.75,108.95,12
20191201|2019-02-28 04:30,28,108.9,108.95,108.9,108.95,20
20191201|2019-02-28 05:00,28,108.75,108.95,108.75,108.95,3
20191201|2019-02-28 06:00,28,108.45,108.45,108.3,108.4,12
20191201|2019-02-28 06:30,28,108.4,108.4,107.85,107.9,151
20191201|2019-02-28 07:00,28,107.8,108.45,107.8,108.35,56
20191201|2019-02-28 07:30,28,108.2,108.3,107.85,108.3,75
20191201|2019-02-28 08:00,28,108.3,108.5,108.1,108.2,34
20191201|2019-02-28 08:30,28,108.15,108.25,107.95,108.2,78
20191201|2019-02-28 09:00,28,108.1,108.1,106.95,106.95,216
20191201|2019-02-28 09:30,28,106.85,107.35,106.85,107.15,98
20191201|2019-02-28 10:00,28,107.35,107.7,107.35,107.7,19
20191201|2019-02-28 10:30,28,107.6,107.65,107.35,107.65,23
20191201|2019-02-28 11:00,28,107.9,108,107.55,107.6,75
20191201|2019-02-28 11:30,28,107.6,107.85,107.55,107.85,20
20191201|2019-02-28 12:00,28,107.7,107.7,107.4,107.55,14
20191201|2019-03-01 03:00,1,107.55,108.15,107.55,108.05,45
20191201|2019-03-01 03:30,1,108.05,108.25,108.05,108.15,9
20191201|2019-03-01 04:00,1,108.05,108.05,108.05,108.05,6
20191201|2019-03-01 04:30,1,108.1,108.3,108.1,108.25,13
20191201|2019-03-01 05:00,1,108.2,108.4,108,108.4,30
20191201|2019-03-01 05:30,1,108.3,108.55,108.2,108.55,18
20191201|2019-03-01 06:00,1,108.3,108.3,108.3,108.3,4
20191201|2019-03-01 06:30,1,108.25,108.35,107.95,107.95,149
20191201|2019-03-01 07:00,1,108.1,108.1,107.55,107.65,38
20191201|2019-03-01 07:30,1,107.25,107.65,107.25,107.45,29
20191201|2019-03-01 08:00,1,107.3,107.6,107.25,107.55,47
20191201|2019-03-01 08:30,1,107.55,107.75,107.45,107.45,19
20191201|2019-03-01 09:00,1,107.3,107.5,107.3,107.45,11
20191201|2019-03-01 09:30,1,107.4,107.9,107.35,107.8,18
20191201|2019-03-01 10:00,1,107.55,108.2,107.5,108,65
20191201|2019-03-01 10:30,1,107.95,108.15,107.85,108.15,57
20191201|2019-03-01 11:00,1,108,109.45,108,109.25,292
20191201|2019-03-01 11:30,1,109.3,109.8,109.15,109.6,259
20191201|2019-03-01 12:00,1,109.65,109.65,109.25,109.25,116
20191201|2019-03-04 03:00,4,109.65,109.9,109.6,109.7,42
20191201|2019-03-04 03:30,4,109.45,109.45,109.35,109.35,4
20191201|2019-03-04 04:00,4,109.3,109.3,109.05,109.15,11
20191201|2019-03-04 04:30,4,109.25,109.25,109.1,109.1,12
20191201|2019-03-04 05:00,4,109,109.1,109,109.1,13
20191201|2019-03-04 05:30,4,109.1,109.1,108.8,108.8,52
20191201|2019-03-04 06:00,4,108.8,109.15,108.8,109.15,7
20191201|2019-03-04 06:30,4,109.05,109.4,109.05,109.4,8
20191201|2019-03-04 07:00,4,109.2,109.3,109,109.2,75
20191201|2019-03-04 07:30,4,109.15,109.15,108.3,108.35,61
20191201|2019-03-04 08:00,4,108.05,108.25,107.85,108.05,76
20191201|2019-03-04 08:30,4,107.9,108.2,107.9,108.2,34
20191201|2019-03-04 09:00,4,108.15,108.5,107.95,108.35,78
20191201|2019-03-04 09:30,4,108.2,108.25,107.9,107.9,84
20191201|2019-03-04 10:00,4,107.9,107.9,106.8,107,162
20191201|2019-03-04 10:30,4,107,107,106.6,106.6,107
20191201|2019-03-04 11:00,4,106.85,106.95,106.35,106.45,405
20191201|2019-03-04 11:30,4,106.5,106.65,106.25,106.3,130
20191201|2019-03-04 12:00,4,106.25,106.5,106.2,106.2,113
20191201|2019-03-05 03:00,5,106.45,106.45,106.3,106.3,105
20191201|2019-03-05 03:30,5,106.4,106.55,106.4,106.55,19
20191201|2019-03-05 04:00,5,106.55,106.7,106.45,106.6,55
20191201|2019-03-05 04:30,5,106.65,106.65,106.55,106.55,4
20191201|2019-03-05 05:00,5,106.75,106.75,106.45,106.65,34
20191201|2019-03-05 05:30,5,106.75,106.95,106.75,106.95,3
20191201|2019-03-05 06:00,5,107.1,107.35,107.1,107.1,4
20191201|2019-03-05 06:30,5,107.05,107.05,106.8,106.9,8
20191201|2019-03-05 07:00,5,106.45,106.85,106.4,106.85,37
20191201|2019-03-05 07:30,5,107.3,108.3,107.1,108.05,61
20191201|2019-03-05 08:00,5,108.1,108.45,107.9,108.45,40
20191201|2019-03-05 08:30,5,108.5,108.65,108.5,108.65,108
20191201|2019-03-05 09:00,5,108.6,108.85,108.3,108.75,162
20191201|2019-03-05 09:30,5,108.75,109.1,108.75,108.85,48
20191201|2019-03-05 10:00,5,108.9,108.9,108.45,108.8,22
20191201|2019-03-05 10:30,5,108.7,108.75,108.25,108.55,51
20191201|2019-03-05 11:00,5,108.5,108.8,108.25,108.65,63
20191201|2019-03-05 11:30,5,108.6,108.9,108.6,108.9,42
20191201|2019-03-05 12:00,5,108.9,108.9,108.6,108.75,37
20191201|2019-03-06 03:00,6,108.9,109.1,108.75,108.75,7
20191201|2019-03-06 03:30,6,108.45,108.6,108.45,108.5,27
20191201|2019-03-06 04:00,6,108.15,108.15,108.15,108.15,6
20191201|2019-03-06 04:30,6,108.1,108.1,108.05,108.05,32
20191201|2019-03-06 05:00,6,108.1,108.1,108.1,108.1,1
20191201|2019-03-06 06:00,6,107.95,107.95,107.9,107.9,4
20191201|2019-03-06 06:30,6,107.95,108,107.65,107.65,19
20191201|2019-03-06 07:00,6,107.65,107.95,107.65,107.8,36
20191201|2019-03-06 07:30,6,107.95,108.8,107.95,108.75,70
20191201|2019-03-06 08:00,6,108.55,108.65,108.5,108.5,13
20191201|2019-03-06 08:30,6,108.4,108.4,108,108.1,86
20191201|2019-03-06 09:00,6,108.05,108.05,107.9,108.05,42
20191201|2019-03-06 09:30,6,108.15,108.5,108,108,68
20191201|2019-03-06 10:00,6,108.1,108.45,107.9,108.45,34
20191201|2019-03-06 10:30,6,108.4,108.65,108.2,108.2,60
20191201|2019-03-06 11:00,6,108.15,108.15,107.7,107.8,112
20191201|2019-03-06 11:30,6,107.65,107.8,107.5,107.5,55
20191201|2019-03-06 12:00,6,107.7,107.7,107.45,107.45,87
20191201|2019-03-07 03:00,7,107.8,107.8,107.65,107.8,12
20191201|2019-03-07 03:30,7,107.8,107.95,107.8,107.95,3
20191201|2019-03-07 04:00,7,107.95,108.15,107.95,108.15,17
20191201|2019-03-07 04:30,7,108.05,108.2,108.05,108.2,8
20191201|2019-03-07 05:00,7,108.15,108.15,108.15,108.15,1
20191201|2019-03-07 05:30,7,108.35,108.4,108,108,28
20191201|2019-03-07 06:00,7,107.95,108,107.8,108,27
20191201|2019-03-07 06:30,7,108,108.05,108,108.05,6
20191201|2019-03-07 07:00,7,108,108.4,107.95,108.35,363
20191201|2019-03-07 07:30,7,108.3,108.3,107.85,107.95,267
20191201|2019-03-07 08:00,7,107.75,108.1,107.65,107.8,101
20191201|2019-03-07 08:30,7,107.9,107.9,107.3,107.35,61
20191201|2019-03-07 09:00,7,107.3,107.45,107.2,107.4,46
20191201|2019-03-07 09:30,7,107.1,107.1,106.95,106.95,61
20191201|2019-03-07 10:00,7,106.9,107.25,106.9,107,103
20191201|2019-03-07 10:30,7,106.9,106.9,106.25,106.25,111
20191201|2019-03-07 11:00,7,106.3,106.6,106.15,106.15,133
20191201|2019-03-07 11:30,7,106.15,106.3,106.15,106.3,18
20191201|2019-03-07 12:00,7,106.3,106.3,106.15,106.25,25
20191201|2019-03-08 03:00,8,106.45,106.6,106.4,106.6,24
20191201|2019-03-08 03:30,8,106.75,106.75,106.75,106.75,3
20191201|2019-03-08 04:00,8,106.7,106.7,106.45,106.45,35
20191201|2019-03-08 04:30,8,106.45,106.45,106.45,106.45,5
20191201|2019-03-08 05:00,8,106.35,106.35,106.15,106.15,84
20191201|2019-03-08 05:30,8,106.1,106.1,106.1,106.1,2
20191201|2019-03-08 06:00,8,106.05,106.25,106.05,106.25,9
20191201|2019-03-08 06:30,8,106.15,106.55,106.15,106.3,34
20191201|2019-03-08 07:00,8,106.6,106.75,106.45,106.6,68
20191201|2019-03-08 07:30,8,106.7,107.05,106.55,106.85,86
20191201|2019-03-08 08:00,8,107.15,107.25,106.75,107.15,82
20191201|2019-03-08 08:30,8,107.4,107.7,106.75,107.15,135
20191201|2019-03-08 09:00,8,107.05,107.45,107,107.4,46
20191201|2019-03-08 09:30,8,107.4,107.55,107.2,107.4,44
20191201|2019-03-08 10:00,8,107.4,107.45,107.4,107.4,27
20191201|2019-03-08 10:30,8,107.2,107.45,107.2,107.45,13
20191201|2019-03-08 11:00,8,107.65,107.9,107.4,107.6,91
20191201|2019-03-08 11:30,8,107.65,107.65,107.3,107.45,118
20191201|2019-03-08 12:00,8,107.4,107.45,107.2,107.25,27
20191201|2019-03-11 04:00,11,107.25,107.45,107.25,107.25,175
20191201|2019-03-11 04:30,11,107.05,107.25,107,107.25,5
20191201|2019-03-11 05:00,11,107.05,107.05,106.95,107.05,18
20191201|2019-03-11 05:30,11,106.95,106.95,106.95,106.95,2
20191201|2019-03-11 06:00,11,106.9,107.1,106.85,107.1,32
20191201|2019-03-11 06:30,11,106.95,106.95,106.8,106.8,24
20191201|2019-03-11 07:00,11,106.5,106.65,106.4,106.4,75
20191201|2019-03-11 07:30,11,106.45,106.65,106.45,106.65,28
20191201|2019-03-11 08:00,11,106.6,107.4,106.6,107.2,69
20191201|2019-03-11 08:30,11,107.1,107.1,106.85,107.05,36
20191201|2019-03-11 09:00,11,106.75,106.8,106.45,106.5,73
20191201|2019-03-11 09:30,11,106.75,106.95,106.6,106.75,45
20191201|2019-03-11 10:00,11,106.75,107.15,106.75,107.15,34
20191201|2019-03-11 10:30,11,107.2,107.25,107,107,16
20191201|2019-03-11 11:00,11,106.8,106.8,106.5,106.7,103
20191201|2019-03-11 11:30,11,106.75,106.75,106.6,106.7,29
20191201|2019-03-11 12:00,11,106.55,106.8,106.5,106.75,69
20191201|2019-03-12 04:00,12,106.75,106.75,106.55,106.75,42
20191201|2019-03-12 04:30,12,106.8,106.95,106.8,106.95,45
20191201|2019-03-12 05:00,12,106.9,106.95,106.9,106.95,69
20191201|2019-03-12 05:30,12,106.95,107.1,106.95,107.1,13
20191201|2019-03-12 06:00,12,107.05,107.1,107.05,107.1,17
20191201|2019-03-12 07:00,12,107.1,107.25,107.1,107.2,3
20191201|2019-03-12 07:30,12,107.25,107.45,106.95,107.15,44
20191201|2019-03-12 08:00,12,107.2,107.2,106.35,106.4,39
20191201|2019-03-12 08:30,12,106.3,106.6,106.2,106.4,65
20191201|2019-03-12 09:00,12,106.6,106.65,106.35,106.4,26
20191201|2019-03-12 09:30,12,106.5,106.55,106.35,106.55,47
20191201|2019-03-12 10:00,12,106.55,106.6,106.5,106.6,32
20191201|2019-03-12 10:30,12,106.4,106.45,104.85,105,472
20191201|2019-03-12 11:00,12,105,105.2,104.25,104.65,245
20191201|2019-03-12 11:30,12,104.45,104.95,104.35,104.75,202
20191201|2019-03-12 12:00,12,105,105.55,104.9,105.4,796
20191201|2019-03-13 04:00,13,105.5,106,105.4,106,147
20191201|2019-03-13 04:30,13,105.8,105.85,105.8,105.8,14
20191201|2019-03-13 05:00,13,105.8,105.8,105.7,105.7,15
20191201|2019-03-13 05:30,13,105.75,105.75,105.55,105.55,12
20191201|2019-03-13 06:00,13,105.4,105.55,105.4,105.55,28
20191201|2019-03-13 06:30,13,105.55,105.55,105.05,105.1,29
20191201|2019-03-13 07:00,13,105,105,104.75,104.75,58
20191201|2019-03-13 07:30,13,104.85,104.95,104.8,104.8,50
20191201|2019-03-13 08:00,13,104.75,105.65,104.75,105.65,74
20191201|2019-03-13 08:30,13,105.85,105.9,105.65,105.9,142
20191201|2019-03-13 09:00,13,106.1,106.25,105.8,106,47
20191201|2019-03-13 09:30,13,106.1,106.1,105.75,105.75,26
20191201|2019-03-13 10:00,13,105.85,106,105.75,105.95,13
20191201|2019-03-13 10:30,13,106,106.75,106,106.6,98
20191201|2019-03-13 11:00,13,106.65,107,106.5,106.5,76
20191201|2019-03-13 11:30,13,106.6,106.95,106.5,106.95,46
20191201|2019-03-13 12:00,13,106.9,107,106.75,106.75,161
20191201|2019-03-14 04:00,14,107,107,106.65,106.7,19
20191201|2019-03-14 04:30,14,106.6,106.6,106.5,106.5,4
20191201|2019-03-14 05:00,14,106.4,106.55,106.4,106.5,17
20191201|2019-03-14 06:00,14,106.25,106.25,106.15,106.15,18
20191201|2019-03-14 06:30,14,106.05,106.5,106,106.5,15
20191201|2019-03-14 07:00,14,106.25,106.75,106.25,106.45,108
20191201|2019-03-14 07:30,14,106.45,106.9,106.45,106.55,76
20191201|2019-03-14 08:00,14,106.6,107.5,106.45,107.1,68
20191201|2019-03-14 08:30,14,107,107.6,107,107.55,106
20191201|2019-03-14 09:00,14,107.65,107.75,107.25,107.75,93
20191201|2019-03-14 09:30,14,107.5,107.5,107.25,107.5,9
20191201|2019-03-14 10:00,14,107.25,107.25,106.8,106.9,84
20191201|2019-03-14 10:30,14,107.05,107.3,107.05,107.1,45
20191201|2019-03-14 11:00,14,107.4,107.4,106.75,106.95,81
20191201|2019-03-14 11:30,14,106.95,106.95,106.25,106.25,44
20191201|2019-03-14 12:00,14,106.25,106.45,106.1,106.2,99
20191201|2019-03-15 04:00,15,106.2,106.45,106.2,106.3,50
20191201|2019-03-15 04:30,15,106.5,106.6,106.4,106.5,33
20191201|2019-03-15 05:00,15,106.4,106.55,106.4,106.4,49
20191201|2019-03-15 05:30,15,106.4,106.4,106.05,106.05,35
20191201|2019-03-15 06:00,15,105.95,106.25,105.95,106.1,19
20191201|2019-03-15 06:30,15,106.15,106.55,106.1,106.1,29
20191201|2019-03-15 07:00,15,106.15,106.2,105.8,106.1,75
20191201|2019-03-15 07:30,15,106.05,106.2,105.85,105.95,77
20191201|2019-03-15 08:00,15,106.1,106.7,105.95,106.7,36
20191201|2019-03-15 08:30,15,106.9,106.9,106.45,106.6,48
20191201|2019-03-15 09:00,15,106.8,106.9,106.5,106.6,34
20191201|2019-03-15 09:30,15,106.55,106.85,106.4,106.85,149
20191201|2019-03-15 10:00,15,106.45,106.5,106.45,106.45,14
20191201|2019-03-15 10:30,15,106.65,106.8,106.55,106.55,22
20191201|2019-03-15 11:00,15,106.6,106.8,106.55,106.7,96
20191201|2019-03-15 11:30,15,106.7,106.75,106.45,106.45,218
20191201|2019-03-15 12:00,15,106.55,106.9,106.45,106.85,106
20191201|2019-03-18 04:00,18,106.25,106.5,106.25,106.35,10
20191201|2019-03-18 05:00,18,106.4,106.4,106.4,106.4,8
20191201|2019-03-18 05:30,18,106.35,106.35,106.35,106.35,8
20191201|2019-03-18 06:00,18,106.4,106.4,106.4,106.4,1
20191201|2019-03-18 06:30,18,106.45,106.45,106.45,106.45,34
20191201|2019-03-18 07:00,18,106.45,107,106.45,106.9,46
20191201|2019-03-18 07:30,18,106.85,106.85,105.9,105.9,74
20191201|2019-03-18 08:00,18,105.9,106,105.65,105.7,84
20191201|2019-03-18 08:30,18,105.8,105.85,105.55,105.8,124
20191201|2019-03-18 09:00,18,105.8,106,105.8,106,98
20191201|2019-03-18 09:30,18,105.8,105.95,105.65,105.9,75
20191201|2019-03-18 10:00,18,105.85,105.85,105.7,105.75,182
20191201|2019-03-18 10:30,18,105.7,106.05,105.7,106.05,53
20191201|2019-03-18 11:00,18,106.2,106.4,106.2,106.35,12
20191201|2019-03-18 11:30,18,106.4,106.8,106.4,106.55,41
20191201|2019-03-18 12:00,18,106.5,106.5,106.05,106.05,111
20191201|2019-03-19 04:00,19,105.95,106.3,105.95,106.25,7
20191201|2019-03-19 04:30,19,106.15,106.45,106.15,106.45,6
20191201|2019-03-19 05:30,19,106.35,106.35,106.25,106.3,6
20191201|2019-03-19 06:00,19,106.4,106.5,106.4,106.5,2
20191201|2019-03-19 06:30,19,106.55,106.55,106.5,106.5,4
20191201|2019-03-19 07:00,19,106.6,106.7,106.35,106.7,32
20191201|2019-03-19 07:30,19,106.55,106.55,105.8,106.3,10
20191201|2019-03-19 08:00,19,106.25,106.4,106.25,106.25,7
20191201|2019-03-19 08:30,19,106.6,106.95,106.45,106.75,29
20191201|2019-03-19 09:00,19,106.8,106.85,106.3,106.35,24
20191201|2019-03-19 09:30,19,106.15,106.2,105.95,106.05,29
20191201|2019-03-19 10:00,19,106,106,105.9,105.9,19
20191201|2019-03-19 10:30,19,106.25,106.25,106.25,106.25,1
20191201|2019-03-19 11:00,19,106.05,106.4,106.05,106.4,16
20191201|2019-03-19 11:30,19,106.15,106.15,105.9,105.9,8
20191201|2019-03-19 12:00,19,106.1,106.1,105.9,105.95,169
20191201|2019-03-20 04:00,20,106,106,105.95,106,9
20191201|2019-03-20 04:30,20,105.9,106.05,105.9,106.05,15
20191201|2019-03-20 05:00,20,106.05,106.1,106.05,106.05,37
20191201|2019-03-20 05:30,20,106.1,106.1,105.95,105.95,3
20191201|2019-03-20 06:00,20,105.8,105.8,105.35,105.6,101
20191201|2019-03-20 06:30,20,105.55,105.6,105.25,105.5,44
20191201|2019-03-20 07:00,20,105.15,105.15,104.7,104.7,75
20191201|2019-03-20 07:30,20,104.6,104.8,104.35,104.35,89
20191201|2019-03-20 08:00,20,104.4,104.4,103.9,104.2,339
20191201|2019-03-20 08:30,20,104.15,104.65,104.1,104.6,148
20191201|2019-03-20 09:00,20,104.65,104.65,104.3,104.35,64
20191201|2019-03-20 09:30,20,104.25,104.45,104.1,104.1,185
20191201|2019-03-20 10:00,20,104.25,104.5,104.15,104.4,111
20191201|2019-03-20 10:30,20,104.4,104.5,104.2,104.3,55
20191201|2019-03-20 11:00,20,104.35,104.35,104.1,104.1,81
20191201|2019-03-20 11:30,20,104.1,104.15,103.75,104,196
20191201|2019-03-20 12:00,20,104.05,104.3,103.8,104,187
20191201|2019-03-21 04:00,21,104.25,104.45,104.2,104.45,56
20191201|2019-03-21 04:30,21,104.55,104.65,104.35,104.5,19
20191201|2019-03-21 05:00,21,104.6,104.65,104.35,104.35,17
20191201|2019-03-21 05:30,21,104.3,104.3,104.25,104.25,2
20191201|2019-03-21 06:00,21,104.1,104.4,104.1,104.4,34
20191201|2019-03-21 06:30,21,104.35,104.35,104.35,104.35,3
20191201|2019-03-21 07:00,21,104.35,104.5,104.1,104.3,53
20191201|2019-03-21 07:30,21,104.3,104.9,104.3,104.9,128
20191201|2019-03-21 08:00,21,104.9,105.55,104.9,105.35,167
20191201|2019-03-21 08:30,21,105.5,105.5,105.1,105.3,30
20191201|2019-03-21 09:00,21,105.25,105.25,104.8,104.9,38
20191201|2019-03-21 09:30,21,104.3,104.5,103.95,104.35,67
20191201|2019-03-21 10:00,21,104.3,104.4,104.15,104.35,55
20191201|2019-03-21 10:30,21,104.4,104.75,104.2,104.3,169
20191201|2019-03-21 11:00,21,104.4,104.65,104.35,104.35,120
20191201|2019-03-21 11:30,21,104.3,104.45,104.3,104.35,42
20191201|2019-03-21 12:00,21,104.35,104.65,104.1,104.15,211
20191201|2019-03-22 04:00,22,104.4,104.5,104.35,104.5,14
20191201|2019-03-22 04:30,22,104.4,104.5,104.35,104.45,48
20191201|2019-03-22 05:00,22,104.45,104.45,104.3,104.4,40
20191201|2019-03-22 05:30,22,104.65,104.65,104.45,104.45,11
20191201|2019-03-22 06:00,22,104.6,104.65,104.55,104.65,33
20191201|2019-03-22 06:30,22,104.75,104.75,104.55,104.65,20
20191201|2019-03-22 07:00,22,104.15,104.2,103.1,103.5,364
20191201|2019-03-22 07:30,22,103.3,103.95,103.3,103.95,39
20191201|2019-03-22 08:00,22,103.75,103.8,103.6,103.7,21
20191201|2019-03-22 08:30,22,103.8,103.8,103.3,103.35,36
20191201|2019-03-22 09:00,22,103.4,103.7,103.35,103.65,58
20191201|2019-03-22 09:30,22,103.65,103.65,103.45,103.55,25
20191201|2019-03-22 10:00,22,103.55,103.85,103.55,103.8,39
20191201|2019-03-22 10:30,22,103.95,103.95,103.45,103.45,91
20191201|2019-03-22 11:00,22,103.3,103.45,103.2,103.2,54
20191201|2019-03-22 11:30,22,103.15,103.65,103.15,103.5,82
20191201|2019-03-22 12:00,22,103.55,103.55,103.2,103.35,169
20191201|2019-03-25 04:00,25,103.15,103.2,102.65,102.85,167
20191201|2019-03-25 04:30,25,102.9,103,102.85,102.95,15
20191201|2019-03-25 05:00,25,102.85,102.85,102.85,102.85,1
20191201|2019-03-25 05:30,25,102.55,102.55,102.1,102.2,64
20191201|2019-03-25 06:00,25,102.3,102.35,102.05,102.1,21
20191201|2019-03-25 06:30,25,102.25,102.25,102.1,102.1,6
20191201|2019-03-25 07:00,25,102.05,102.35,102,102.3,84
20191201|2019-03-25 07:30,25,102.25,103.3,102.25,103.25,90
20191201|2019-03-25 08:00,25,103.3,103.6,103,103,67
20191201|2019-03-25 08:30,25,103.1,103.5,102.9,103.4,90
20191201|2019-03-25 09:00,25,103.3,103.45,103.1,103.4,40
20191201|2019-03-25 09:30,25,103.5,103.95,103.5,103.8,56
20191201|2019-03-25 10:00,25,103.7,104.05,103.55,104.05,20
20191201|2019-03-25 10:30,25,103.8,103.8,103.55,103.7,28
20191201|2019-03-25 11:00,25,103.75,103.85,103.6,103.75,34
20191201|2019-03-25 11:30,25,103.75,103.75,103.45,103.6,51
20191201|2019-03-25 12:00,25,103.5,103.65,103.3,103.6,90
20191201|2019-03-26 04:00,26,103.7,103.85,103.6,103.65,29
20191201|2019-03-26 04:30,26,103.7,103.8,103.5,103.8,32
20191201|2019-03-26 05:00,26,103.45,103.45,103.4,103.4,4
20191201|2019-03-26 05:30,26,103.45,103.45,103.4,103.4,2
20191201|2019-03-26 06:00,26,103.5,103.5,103.5,103.5,1
20191201|2019-03-26 06:30,26,103.55,103.55,103.55,103.55,10
20191201|2019-03-26 07:00,26,103.55,104.4,103.55,104.35,151
20191201|2019-03-26 07:30,26,104.25,104.45,104.15,104.15,145
20191201|2019-03-26 08:00,26,104.25,104.85,104.2,104.75,112
20191201|2019-03-26 08:30,26,104.65,104.8,104.3,104.4,72
20191201|2019-03-26 09:00,26,104.45,104.7,103.95,104.05,117
20191201|2019-03-26 09:30,26,104.1,104.25,104.05,104.1,14
20191201|2019-03-26 10:00,26,104.1,104.35,104.05,104.3,30
20191201|2019-03-26 10:30,26,104.4,104.5,104.3,104.35,18
20191201|2019-03-26 11:00,26,104.25,104.35,104.15,104.2,23
20191201|2019-03-26 11:30,26,104.2,104.55,104.2,104.5,158
20191201|2019-03-26 12:00,26,104.5,104.6,104.4,104.5,142
20191201|2019-03-27 04:00,27,104.25,104.5,104.25,104.5,34
20191201|2019-03-27 04:30,27,104.55,104.65,104.55,104.65,48
20191201|2019-03-27 05:00,27,104.6,104.75,104.6,104.75,68
20191201|2019-03-27 05:30,27,104.55,104.6,104.55,104.55,28
20191201|2019-03-27 06:00,27,104.6,105.05,104.6,105.05,44
20191201|2019-03-27 06:30,27,105.15,105.3,105.05,105.05,83
20191201|2019-03-27 07:00,27,105.3,105.3,104.7,104.9,187
20191201|2019-03-27 07:30,27,104.8,105.05,104.55,104.8,188
20191201|2019-03-27 08:00,27,104.75,104.8,103.75,104.05,252
20191201|2019-03-27 08:30,27,104.2,104.35,103.8,103.9,56
20191201|2019-03-27 09:00,27,103.75,103.85,103.5,103.55,169
20191201|2019-03-27 09:30,27,103.5,103.65,102.55,103,302
20191201|2019-03-27 10:00,27,103,103.2,102.65,103.05,77
20191201|2019-03-27 10:30,27,103.05,103.35,102.85,102.85,97
20191201|2019-03-27 11:00,27,102.9,103,102.9,102.9,12
20191201|2019-03-27 11:30,27,102.9,103.15,102.85,103,36
20191201|2019-03-27 12:00,27,102.95,103.1,102.8,102.95,136
20191201|2019-03-28 04:00,28,103,103,102.2,102.4,138
20191201|2019-03-28 04:30,28,102.5,102.55,102.45,102.45,16
20191201|2019-03-28 05:00,28,102.4,102.7,102.4,102.5,37
20191201|2019-03-28 05:30,28,102.45,102.45,102.25,102.3,21
20191201|2019-03-28 06:00,28,102.25,102.4,102.25,102.3,8
20191201|2019-03-28 06:30,28,102.2,102.4,102.05,102.15,90
20191201|2019-03-28 07:00,28,102.2,102.4,102,102.4,138
20191201|2019-03-28 07:30,28,102.35,103.1,102.35,102.65,72
20191201|2019-03-28 08:00,28,102.75,103.15,102.5,103,619
20191201|2019-03-28 08:30,28,103.1,103.3,103.05,103.25,104
20191201|2019-03-28 09:00,28,103.25,103.55,103.25,103.55,63
20191201|2019-03-28 09:30,28,103.4,103.75,103.25,103.7,97
20191201|2019-03-28 10:00,28,103.7,103.75,103,103.15,76
20191201|2019-03-28 10:30,28,103.25,103.25,103.1,103.2,68
20191201|2019-03-28 11:00,28,103.2,103.25,102.75,102.75,78
20191201|2019-03-28 11:30,28,102.85,103.25,102.85,103.15,61
20191201|2019-03-28 12:00,28,103.1,103.3,103.1,103.15,220
20191201|2019-03-29 04:00,29,103.5,104.2,103.45,103.85,203
20191201|2019-03-29 04:30,29,103.8,103.85,103.65,103.8,11
20191201|2019-03-29 05:30,29,103.95,103.95,103.75,103.75,16
20191201|2019-03-29 06:00,29,103.8,103.9,103.8,103.9,4
20191201|2019-03-29 06:30,29,103.95,104.5,103.95,104.5,321
20191201|2019-03-29 07:00,29,104.65,104.85,104.3,104.3,60
20191201|2019-03-29 07:30,29,104.45,104.7,104.35,104.35,11
20191201|2019-03-29 08:00,29,104.1,104.15,103.75,103.8,49
20191201|2019-03-29 08:30,29,103.8,104.1,103.65,104.1,84
20191201|2019-03-29 09:00,29,104.1,104.2,103.85,103.85,64
20191201|2019-03-29 09:30,29,103.9,103.9,103.6,103.75,114
20191201|2019-03-29 10:00,29,103.65,103.85,103.65,103.75,56
20191201|2019-03-29 10:30,29,103.9,104,103.85,103.85,61
20191201|2019-03-29 11:00,29,103.85,103.95,103.6,103.6,86
20191201|2019-03-29 11:30,29,103.45,103.75,103.45,103.6,63
20191201|2019-03-29 12:00,29,103.7,103.75,103.35,103.45,141
20191201|2019-04-01 03:00,1,103.2,103.25,102.9,103.1,22
20191201|2019-04-01 03:30,1,103.45,103.45,103.35,103.35,2
20191201|2019-04-01 04:00,1,103.45,103.85,103.45,103.85,19
20191201|2019-04-01 04:30,1,103.8,103.8,103.7,103.7,3
20191201|2019-04-01 05:00,1,103.55,103.65,103.55,103.65,6
20191201|2019-04-01 05:30,1,103.25,103.25,103.25,103.25,4
20191201|2019-04-01 06:00,1,103.2,103.45,103.2,103.45,12
20191201|2019-04-01 06:30,1,103.45,103.45,103.3,103.35,8
20191201|2019-04-01 07:00,1,103.55,103.55,102.75,102.75,37
20191201|2019-04-01 07:30,1,102.7,103.2,102.7,102.9,51
20191201|2019-04-01 08:00,1,102.95,103.35,102.95,103.1,124
20191201|2019-04-01 08:30,1,103.15,103.2,102.7,102.85,85
20191201|2019-04-01 09:00,1,102.8,102.8,102.05,102.1,477
20191201|2019-04-01 09:30,1,102.15,102.25,101.85,101.85,102
20191201|2019-04-01 10:00,1,101.85,102.05,101.15,101.15,284
20191201|2019-04-01 10:30,1,101.4,101.4,100.7,101.15,286
20191201|2019-04-01 11:00,1,101.05,101.2,100.9,100.9,155
20191201|2019-04-01 11:30,1,100.9,101.3,100.9,101.2,53
20191201|2019-04-01 12:00,1,101.1,101.15,100.8,100.95,169
20191201|2019-04-02 03:00,2,101.3,101.6,101.2,101.3,79
20191201|2019-04-02 03:30,2,101.15,101.15,100.95,100.95,19
20191201|2019-04-02 04:00,2,101.1,101.1,101,101,58
20191201|2019-04-02 04:30,2,101,101,100.75,100.75,31
20191201|2019-04-02 05:00,2,100.8,100.8,100.4,100.45,403
20191201|2019-04-02 05:30,2,100.6,100.7,100.5,100.5,18
20191201|2019-04-02 06:00,2,100.55,100.8,100.55,100.8,4
20191201|2019-04-02 06:30,2,100.9,101,100.55,100.55,16
20191201|2019-04-02 07:00,2,100.8,101.1,100.75,101.05,24
20191201|2019-04-02 07:30,2,101.4,101.5,101,101.45,140
20191201|2019-04-02 08:00,2,101.5,101.5,101,101.35,51
20191201|2019-04-02 08:30,2,101.35,101.35,101,101.3,107
20191201|2019-04-02 09:00,2,101.3,101.4,101.15,101.15,37
20191201|2019-04-02 09:30,2,101.15,101.15,100.75,100.75,46
20191201|2019-04-02 10:00,2,100.7,101,100.5,100.9,97
20191201|2019-04-02 10:30,2,100.85,101.15,100.8,101,30
20191201|2019-04-02 11:00,2,101.05,101.05,100.7,100.7,178
20191201|2019-04-02 11:30,2,100.8,100.9,100.7,100.75,72
20191201|2019-04-02 12:00,2,100.8,100.85,100.55,100.6,25
20191201|2019-04-03 03:00,3,100.95,100.95,100.5,100.8,29
20191201|2019-04-03 03:30,3,100.8,101.15,100.8,101,67
20191201|2019-04-03 04:00,3,101,101.25,101,101.2,92
20191201|2019-04-03 04:30,3,101.2,101.3,101.2,101.3,88
20191201|2019-04-03 05:00,3,101.4,101.55,101.4,101.55,49
20191201|2019-04-03 05:30,3,101.6,101.9,101.6,101.8,65
20191201|2019-04-03 06:00,3,101.85,102,101.85,102,69
20191201|2019-04-03 06:30,3,101.75,102.2,101.75,102.15,49
20191201|2019-04-03 07:00,3,102.1,102.25,101.75,102.25,65
20191201|2019-04-03 07:30,3,102.3,102.75,102.3,102.65,119
20191201|2019-04-03 08:00,3,102.7,102.95,102.4,102.85,120
20191201|2019-04-03 08:30,3,102.8,102.8,102.4,102.8,145
20191201|2019-04-03 09:00,3,102.75,103.45,102.65,103.25,183
20191201|2019-04-03 09:30,3,103.25,103.55,103,103.55,259
20191201|2019-04-03 10:00,3,103.45,103.9,103.45,103.9,105
20191201|2019-04-03 10:30,3,103.9,104.7,103.8,104.4,409
20191201|2019-04-03 11:00,3,104.45,104.6,103.8,104.05,202
20191201|2019-04-03 11:30,3,104.2,104.2,103.9,104,32
20191201|2019-04-03 12:00,3,104.1,104.1,103.85,103.9,99
20191201|2019-04-04 03:00,4,104.1,104.2,103.75,103.75,106
20191201|2019-04-04 03:30,4,103.7,104,103.45,103.85,159
20191201|2019-04-04 04:00,4,103.75,103.8,103.65,103.65,23
20191201|2019-04-04 04:30,4,103.7,103.9,103.7,103.9,13
20191201|2019-04-04 05:00,4,104.15,104.3,104.15,104.2,59
20191201|2019-04-04 05:30,4,104.2,104.2,104.1,104.1,15
20191201|2019-04-04 06:00,4,104.15,104.15,103.95,103.95,7
20191201|2019-04-04 06:30,4,104.05,104.55,104,104.55,39
20191201|2019-04-04 07:00,4,104.7,105.65,104.7,105.3,152
20191201|2019-04-04 07:30,4,105.3,105.35,104.7,104.8,178
20191201|2019-04-04 08:00,4,104.85,105,104.35,104.95,116
20191201|2019-04-04 08:30,4,104.85,105.2,104.7,105.2,128
20191201|2019-04-04 09:00,4,105.2,105.25,104.9,105.2,148
20191201|2019-04-04 09:30,4,105.2,105.2,104.65,104.95,139
20191201|2019-04-04 10:00,4,105,105.1,104.25,104.5,242
20191201|2019-04-04 10:30,4,104.55,104.7,104.25,104.25,101
20191201|2019-04-04 11:00,4,104.3,104.5,103.8,103.8,151
20191201|2019-04-04 11:30,4,103.85,104.05,103.85,104.05,90
20191201|2019-04-04 12:00,4,103.9,103.95,103.55,103.8,110
20191201|2019-04-05 03:00,5,103.75,103.85,103.55,103.85,29
20191201|2019-04-05 03:30,5,103.9,104.15,103.9,104.15,35
20191201|2019-04-05 04:00,5,104.1,104.1,104.1,104.1,2
20191201|2019-04-05 04:30,5,104.05,104.05,103.95,103.95,8
20191201|2019-04-05 05:00,5,103.75,103.75,103.5,103.5,8
20191201|2019-04-05 05:30,5,103.55,103.55,103.55,103.55,1
20191201|2019-04-05 06:00,5,103.55,103.7,103.55,103.7,19
20191201|2019-04-05 06:30,5,103.65,103.65,102.8,102.85,35
20191201|2019-04-05 07:00,5,102.75,103,102.05,102.15,205
20191201|2019-04-05 07:30,5,102.15,102.95,102.05,102.95,212
20191201|2019-04-05 08:00,5,102.6,102.75,102.25,102.25,39
20191201|2019-04-05 08:30,5,102.25,102.3,101.8,102.05,127
20191201|2019-04-05 09:00,5,102.05,102.2,102,102.1,25
20191201|2019-04-05 09:30,5,102,102.45,102,102.35,71
20191201|2019-04-05 10:00,5,102.2,102.7,102.1,102.5,100
20191201|2019-04-05 10:30,5,102.45,102.45,102.1,102.3,83
20191201|2019-04-05 11:00,5,102.1,102.25,101.95,102.25,152
20191201|2019-04-05 11:30,5,102.25,102.4,102.05,102.2,155
20191201|2019-04-05 12:00,5,102.2,102.35,102.05,102.35,141
20191201|2019-04-08 03:00,8,102.25,102.3,102.05,102.3,15
20191201|2019-04-08 03:30,8,102.45,102.5,102.35,102.35,22
20191201|2019-04-08 04:00,8,102.15,102.15,102,102,2
20191201|2019-04-08 04:30,8,102.05,102.05,102.05,102.05,1
20191201|2019-04-08 05:30,8,102,102.25,102,102.2,9
20191201|2019-04-08 06:00,8,102.35,102.4,102.2,102.4,21
20191201|2019-04-08 06:30,8,102.35,102.4,102.1,102.1,23
20191201|2019-04-08 07:00,8,102.1,102.55,102.1,102.45,77
20191201|2019-04-08 07:30,8,102.45,102.45,101.6,101.65,120
20191201|2019-04-08 08:00,8,101.6,101.6,101.15,101.25,200
20191201|2019-04-08 08:30,8,101.15,101.3,100.95,101.05,82
20191201|2019-04-08 09:00,8,101.25,101.6,101.25,101.5,100
20191201|2019-04-08 09:30,8,101.45,101.75,101.35,101.65,36
20191201|2019-04-08 10:00,8,101.6,102,101.5,101.65,79
20191201|2019-04-08 10:30,8,101.8,101.95,101.8,101.85,41
20191201|2019-04-08 11:00,8,101.8,102,101.6,101.9,138
20191201|2019-04-08 11:30,8,101.9,102.1,101.85,102.1,50
20191201|2019-04-08 12:00,8,102.15,102.2,101.95,101.95,56
20191201|2019-04-09 03:00,9,102.45,102.5,102.1,102.45,49
20191201|2019-04-09 03:30,9,102.45,102.45,102.25,102.25,11
20191201|2019-04-09 04:00,9,102.25,102.3,102.15,102.2,31
20191201|2019-04-09 04:30,9,102.45,102.5,102.45,102.45,5
20191201|2019-04-09 05:00,9,102.4,102.55,102.4,102.55,31
20191201|2019-04-09 05:30,9,102.55,102.85,102.55,102.75,46
20191201|2019-04-09 06:00,9,102.8,102.9,102.35,102.6,51
20191201|2019-04-09 06:30,9,102.65,103.1,102.65,102.9,49
20191201|2019-04-09 07:00,9,102.9,102.95,102.6,102.8,93
20191201|2019-04-09 07:30,9,102.85,103.45,102.85,103.4,179
20191201|2019-04-09 08:00,9,103.45,103.45,102.75,102.8,86
20191201|2019-04-09 08:30,9,102.7,102.7,102.4,102.65,132
20191201|2019-04-09 09:00,9,102.5,102.55,102.3,102.55,38
20191201|2019-04-09 09:30,9,102.6,102.6,102.3,102.3,42
20191201|2019-04-09 10:00,9,102.45,102.5,101.95,102.1,161
20191201|2019-04-09 10:30,9,102,102.2,101.85,101.9,126
20191201|2019-04-09 11:00,9,101.85,102.5,101.8,102.4,150
20191201|2019-04-09 11:30,9,102.4,102.4,102.15,102.25,33
20191201|2019-04-09 12:00,9,102.25,102.5,102.15,102.35,83
20191201|2019-04-10 03:00,10,102.45,102.65,102.45,102.6,97
20191201|2019-04-10 03:30,10,102.55,102.6,102.55,102.6,6
20191201|2019-04-10 04:00,10,102.65,102.65,102.65,102.65,2
20191201|2019-04-10 04:30,10,102.75,102.75,102.7,102.7,7
20191201|2019-04-10 05:00,10,102.7,102.8,102.65,102.75,12
20191201|2019-04-10 05:30,10,102.75,102.8,102.65,102.65,20
20191201|2019-04-10 06:00,10,102.7,102.7,102.55,102.6,4
20191201|2019-04-10 06:30,10,102.6,102.6,102.1,102.15,37
20191201|2019-04-10 07:00,10,102.1,102.4,102,102.15,76
20191201|2019-04-10 07:30,10,102.2,102.35,101.8,102.1,96
20191201|2019-04-10 08:00,10,102.2,102.45,101.95,102.45,30
20191201|2019-04-10 08:30,10,102.55,102.9,102.55,102.9,214
20191201|2019-04-10 09:00,10,102.85,103,102.55,103,63
20191201|2019-04-10 09:30,10,102.95,103,102.7,102.7,49
20191201|2019-04-10 10:00,10,102.8,103.1,102.75,103.1,74
20191201|2019-04-10 10:30,10,103.1,103.1,102.7,102.8,57
20191201|2019-04-10 11:00,10,102.7,103,102.65,102.9,48
20191201|2019-04-10 11:30,10,102.85,102.9,102.7,102.8,30
20191201|2019-04-10 12:00,10,102.8,102.85,102.75,102.85,57
20191201|2019-04-11 03:00,11,103.05,103.05,102.75,102.75,98
20191201|2019-04-11 03:30,11,102.8,102.8,102.5,102.5,13
20191201|2019-04-11 04:00,11,102.7,102.8,102.55,102.55,40
20191201|2019-04-11 04:30,11,102.6,102.6,102.6,102.6,5
20191201|2019-04-11 05:00,11,102.6,102.7,102.6,102.7,13
20191201|2019-04-11 05:30,11,102.6,102.6,102.3,102.3,30
20191201|2019-04-11 06:00,11,102.3,102.35,102.1,102.35,69
20191201|2019-04-11 06:30,11,102.35,102.35,101.7,101.75,42
20191201|2019-04-11 07:00,11,101.8,101.85,101.35,101.5,124
20191201|2019-04-11 07:30,11,101.4,101.4,101.1,101.25,167
20191201|2019-04-11 08:00,11,101.2,101.35,100,100.55,572
20191201|2019-04-11 08:30,11,100.5,100.7,100.2,100.6,147
20191201|2019-04-11 09:00,11,100.75,100.8,100.25,100.25,102
20191201|2019-04-11 09:30,11,100.3,100.35,100.1,100.25,258
20191201|2019-04-11 10:00,11,100.2,100.4,100.05,100.05,97
20191201|2019-04-11 10:30,11,100,100,99.3,99.4,376
20191201|2019-04-11 11:00,11,99.5,99.6,99.1,99.35,334
20191201|2019-04-11 11:30,11,99.35,99.6,99.25,99.25,181
20191201|2019-04-11 12:00,11,99.25,99.4,99.25,99.35,210
20191201|2019-04-12 03:00,12,99.7,99.8,99.6,99.7,54
20191201|2019-04-12 03:30,12,99.85,100,99.85,100,52
20191201|2019-04-12 04:00,12,99.95,99.95,99.7,99.75,17
20191201|2019-04-12 04:30,12,99.7,99.7,99.45,99.5,68
20191201|2019-04-12 05:00,12,99.5,99.8,99.5,99.8,18
20191201|2019-04-12 05:30,12,99.7,99.8,99.7,99.7,10
20191201|2019-04-12 06:00,12,99.8,99.9,99.8,99.9,3
20191201|2019-04-12 06:30,12,99.85,99.85,99.55,99.6,22
20191201|2019-04-12 07:00,12,99.5,99.5,98.5,98.7,375
20191201|2019-04-12 07:30,12,98.7,99.2,98.5,98.75,174
20191201|2019-04-12 08:00,12,98.85,98.9,98.4,98.4,185
20191201|2019-04-12 08:30,12,98.4,98.8,98.3,98.75,94
20191201|2019-04-12 09:00,12,98.6,98.8,98.45,98.75,65
20191201|2019-04-12 09:30,12,98.55,98.7,98.4,98.4,137
20191201|2019-04-12 10:00,12,98.45,99.1,98.45,98.85,120
20191201|2019-04-12 10:30,12,98.6,99.3,98.55,99.15,34
20191201|2019-04-12 11:00,12,99.15,99.65,99.15,99.55,151
20191201|2019-04-12 11:30,12,99.5,99.5,99.1,99.1,106
20191201|2019-04-12 12:00,12,99.15,99.25,99,99.25,76
20191201|2019-04-15 03:00,15,99.1,99.3,98.9,98.95,75
20191201|2019-04-15 03:30,15,98.9,99.1,98.9,98.95,33
20191201|2019-04-15 04:00,15,99,99.3,99,99.25,96
20191201|2019-04-15 04:30,15,99.3,99.8,99.3,99.8,240
20191201|2019-04-15 05:00,15,99.7,99.7,99.4,99.4,4
20191201|2019-04-15 05:30,15,99.4,99.4,99.3,99.35,22
20191201|2019-04-15 06:00,15,99.5,99.65,99.45,99.6,37
20191201|2019-04-15 06:30,15,99.4,99.55,99.3,99.45,30
20191201|2019-04-15 07:00,15,99.55,100,99.55,99.75,111
20191201|2019-04-15 07:30,15,99.75,100.25,99.65,100.15,264
20191201|2019-04-15 08:00,15,100.2,100.2,99.75,99.8,78
20191201|2019-04-15 08:30,15,99.8,99.85,98.85,99.4,211
20191201|2019-04-15 09:00,15,99.45,100.4,99.45,100.05,155
20191201|2019-04-15 09:30,15,100.1,100.1,99.7,100.1,87
20191201|2019-04-15 10:00,15,100.2,100.3,99.7,99.8,147
20191201|2019-04-15 10:30,15,99.8,100.1,99.8,100,137
20191201|2019-04-15 11:00,15,100.1,100.55,100,100.55,136
20191201|2019-04-15 11:30,15,100.4,100.55,100.2,100.2,108
20191201|2019-04-15 12:00,15,100.15,100.3,100,100.2,203
20191201|2019-04-16 03:00,16,100.05,100.4,100.05,100.2,30
20191201|2019-04-16 03:30,16,100.2,100.25,100.05,100.1,131
20191201|2019-04-16 04:00,16,100.05,100.05,99.75,99.9,87
20191201|2019-04-16 04:30,16,99.8,99.95,99.65,99.85,20
20191201|2019-04-16 05:00,16,99.85,99.9,99.55,99.55,43
20191201|2019-04-16 05:30,16,99.55,99.7,99.5,99.7,5
20191201|2019-04-16 06:00,16,99.6,99.6,99.6,99.6,2
20191201|2019-04-16 06:30,16,99.4,99.65,99.4,99.65,14
20191201|2019-04-16 07:00,16,99.5,99.5,98.7,98.7,323
20191201|2019-04-16 07:30,16,98.7,99.2,98.7,99.2,80
20191201|2019-04-16 08:00,16,99.15,99.45,98.95,99.05,144
20191201|2019-04-16 08:30,16,98.95,99.25,98.9,99.1,41
20191201|2019-04-16 09:00,16,99,99.3,98.9,99.05,124
20191201|2019-04-16 09:30,16,99.15,99.15,98.8,99,154
20191201|2019-04-16 10:00,16,99.1,99.1,98.85,99.1,141
20191201|2019-04-16 10:30,16,99.05,99.25,98.85,99.2,93
20191201|2019-04-16 11:00,16,99.25,99.55,99.05,99.4,172
20191201|2019-04-16 11:30,16,99.5,99.5,99.3,99.35,73
20191201|2019-04-16 12:00,16,99.25,99.45,99.2,99.4,127
20191201|2019-04-17 03:00,17,99.5,99.6,99.3,99.5,30
20191201|2019-04-17 03:30,17,99.3,99.55,99.3,99.45,13
20191201|2019-04-17 04:00,17,99.45,99.55,99.3,99.35,26
20191201|2019-04-17 04:30,17,99.3,99.3,99.15,99.15,11
20191201|2019-04-17 05:00,17,99.4,99.4,99,99.05,34
20191201|2019-04-17 05:30,17,98.95,99.15,98.95,99.15,24
20191201|2019-04-17 06:00,17,99.15,99.15,99.05,99.05,2
20191201|2019-04-17 06:30,17,99,99,98.75,98.75,29
20191201|2019-04-17 07:00,17,98.7,98.7,98.05,98.25,203
20191201|2019-04-17 07:30,17,98.05,98.15,97.5,97.6,323
20191201|2019-04-17 08:00,17,97.55,97.55,96.8,96.85,403
20191201|2019-04-17 08:30,17,96.85,97.75,95.5,97.55,895
20191201|2019-04-17 09:00,17,97.45,97.55,96,96.05,323
20191201|2019-04-17 09:30,17,96.1,96.45,96.1,96.25,410
20191201|2019-04-17 10:00,17,96.3,96.4,96.05,96.15,157
20191201|2019-04-17 10:30,17,96.15,96.25,96.1,96.1,107
20191201|2019-04-17 11:00,17,96.1,96.5,96,96.15,263
20191201|2019-04-17 11:30,17,96.15,96.2,95.8,95.8,83
20191201|2019-04-17 12:00,17,95.95,96.15,95.75,95.95,312
20191201|2019-04-18 03:00,18,96.3,96.6,96,96.3,109
20191201|2019-04-18 03:30,18,96.5,96.8,96.3,96.5,14
20191201|2019-04-18 04:00,18,96.7,96.8,96.6,96.7,50
20191201|2019-04-18 04:30,18,96.8,96.8,96.35,96.35,167
20191201|2019-04-18 05:00,18,96.4,96.55,96.3,96.3,112
20191201|2019-04-18 05:30,18,96.45,96.6,96.35,96.6,28
20191201|2019-04-18 06:00,18,96.65,96.85,96.55,96.75,194
20191201|2019-04-18 06:30,18,96.65,96.95,96.6,96.9,45
20191201|2019-04-18 07:00,18,96.85,97.05,96.55,96.95,196
20191201|2019-04-18 07:30,18,96.9,97.55,96.65,97.55,114
20191201|2019-04-18 08:00,18,97.55,98.1,97.45,98.1,98
20191201|2019-04-18 08:30,18,98,98.15,98,98.05,60
20191201|2019-04-18 09:00,18,98,98.3,98,98.25,88
20191201|2019-04-18 09:30,18,98.35,98.5,98.15,98.3,38
20191201|2019-04-18 10:00,18,98.35,98.45,98,98.4,182
20191201|2019-04-18 10:30,18,98.45,98.9,98.35,98.85,104
20191201|2019-04-18 11:00,18,98.85,99.35,98.8,99.25,287
20191201|2019-04-18 11:30,18,99.05,99.45,99,99.4,75
20191201|2019-04-18 12:00,18,99.4,99.9,99.2,99.35,253
20191201|2019-04-22 06:30,22,99.2,99.7,98.95,99.5,70
20191201|2019-04-22 07:00,22,99.5,100,99.5,99.85,108
20191201|2019-04-22 07:30,22,100.05,101,99.95,101,119
20191201|2019-04-22 08:00,22,101.05,101.35,100.75,101,116
20191201|2019-04-22 08:30,22,100.9,101.1,100.5,100.55,118
20191201|2019-04-22 09:00,22,100.4,100.55,99.8,100.05,120
20191201|2019-04-22 09:30,22,99.95,99.95,99.65,99.85,136
20191201|2019-04-22 10:00,22,99.75,99.75,99,99.05,158
20191201|2019-04-22 10:30,22,98.95,99.2,98.9,99.2,55
20191201|2019-04-22 11:00,22,99,99.15,98.9,99.1,94
20191201|2019-04-22 11:30,22,98.95,98.95,98.55,98.55,113
20191201|2019-04-22 12:00,22,98.55,98.85,98.45,98.8,120
20191201|2019-04-23 03:00,23,98.4,98.85,98.35,98.75,18
20191201|2019-04-23 03:30,23,98.4,98.85,98.4,98.75,14
20191201|2019-04-23 04:00,23,98.7,98.7,98.55,98.55,2
20191201|2019-04-23 04:30,23,98.65,98.75,98.55,98.75,48
20191201|2019-04-23 05:00,23,98.75,98.75,98.2,98.2,38
20191201|2019-04-23 05:30,23,98.25,98.5,98.25,98.35,15
20191201|2019-04-23 06:00,23,98.5,98.5,98.4,98.4,5
20191201|2019-04-23 06:30,23,98.25,98.25,97.8,97.8,35
20191201|2019-04-23 07:00,23,97.8,98.75,97.7,98.75,81
20191201|2019-04-23 07:30,23,98.85,99.15,98.3,98.55,159
20191201|2019-04-23 08:00,23,98.5,99.7,98.5,99.45,80
20191201|2019-04-23 08:30,23,99.35,99.6,99.05,99.2,42
20191201|2019-04-23 09:00,23,99.3,99.3,98.7,98.7,153
20191201|2019-04-23 09:30,23,98.6,99.2,98.6,99.1,151
20191201|2019-04-23 10:00,23,99.35,99.5,99.1,99.1,112
20191201|2019-04-23 10:30,23,99,99.4,99,99.35,159
20191201|2019-04-23 11:00,23,99.45,99.55,99.15,99.5,103
20191201|2019-04-23 11:30,23,99.55,100.2,99.45,100,85
20191201|2019-04-23 12:00,23,99.9,100.15,99.7,99.75,110
20191201|2019-04-24 03:00,24,99.65,100.1,99.65,99.7,44
20191201|2019-04-24 03:30,24,99.75,99.8,99.75,99.75,22
20191201|2019-04-24 04:00,24,99.75,99.8,99.75,99.8,20
20191201|2019-04-24 04:30,24,99.7,99.8,99.4,99.5,54
20191201|2019-04-24 05:00,24,99.5,99.7,99.5,99.7,3
20191201|2019-04-24 06:00,24,99.55,99.6,99.35,99.6,19
20191201|2019-04-24 06:30,24,99.95,99.95,99.65,99.65,7
20191201|2019-04-24 07:00,24,99.5,99.75,99.4,99.7,97
20191201|2019-04-24 07:30,24,99.85,100.5,99.05,99.05,110
20191201|2019-04-24 08:00,24,98.8,98.95,98.6,98.65,83
20191201|2019-04-24 08:30,24,98.55,98.95,98.4,98.55,33
20191201|2019-04-24 09:00,24,98.4,98.85,98.4,98.8,101
20191201|2019-04-24 09:30,24,98.9,99.45,98.85,99.1,114
20191201|2019-04-24 10:00,24,99,99.3,98.8,99,56
20191201|2019-04-24 10:30,24,99.05,99.15,98.75,98.85,91
20191201|2019-04-24 11:00,24,98.9,98.9,98.3,98.35,154
20191201|2019-04-24 11:30,24,98.45,98.5,98.35,98.35,24
20191201|2019-04-24 12:00,24,98.3,98.3,98.1,98.15,107
20191201|2019-04-25 03:00,25,98,98.1,97.6,98.1,79
20191201|2019-04-25 03:30,25,97.95,98.05,97.95,98.05,4
20191201|2019-04-25 04:00,25,98,98.35,98,98.25,18
20191201|2019-04-25 05:00,25,98.15,98.15,97.95,97.95,30
20191201|2019-04-25 05:30,25,97.8,97.85,97.7,97.8,20
20191201|2019-04-25 06:00,25,97.75,97.95,97.7,97.95,95
20191201|2019-04-25 06:30,25,97.85,98.25,97.85,98.05,56
20191201|2019-04-25 07:00,25,98,98.25,97.85,98.1,157
20191201|2019-04-25 07:30,25,97.9,99.05,97.9,98.9,119
20191201|2019-04-25 08:00,25,99,99.4,98.95,99.4,102
20191201|2019-04-25 08:30,25,99.25,99.4,99.1,99.1,62
20191201|2019-04-25 09:00,25,99.1,100.15,99.1,100,156
20191201|2019-04-25 09:30,25,100,100,99.65,99.95,137
20191201|2019-04-25 10:00,25,100,100.15,99.5,100,82
20191201|2019-04-25 10:30,25,99.95,100.05,99.95,100,51
20191201|2019-04-25 11:00,25,99.85,99.9,99.4,99.6,153
20191201|2019-04-25 11:30,25,99.55,99.55,99.2,99.4,67
20191201|2019-04-25 12:00,25,99.4,99.45,99.05,99.1,137
20191201|2019-04-26 03:00,26,99.35,99.5,99.3,99.5,21
20191201|2019-04-26 03:30,26,99.75,99.85,99.65,99.7,24
20191201|2019-04-26 04:00,26,99.55,99.55,99.55,99.55,1
20191201|2019-04-26 04:30,26,99.5,99.5,99.5,99.5,1
20191201|2019-04-26 05:00,26,99.55,99.75,99.55,99.75,23
20191201|2019-04-26 05:30,26,99.65,99.65,99.2,99.2,12
20191201|2019-04-26 06:00,26,99.05,99.1,99.05,99.1,2
20191201|2019-04-26 06:30,26,99.25,99.25,98.9,98.95,23
20191201|2019-04-26 07:00,26,99.5,99.55,98.9,99.4,68
20191201|2019-04-26 07:30,26,99.25,100.5,99.25,100.15,89
20191201|2019-04-26 08:00,26,100.2,100.2,99.9,100,21
20191201|2019-04-26 08:30,26,100.05,100.05,99.2,99.2,84
20191201|2019-04-26 09:00,26,99.25,99.5,99.1,99.15,45
20191201|2019-04-26 09:30,26,99.15,99.6,99.15,99.5,53
20191201|2019-04-26 10:00,26,99.7,99.9,99.7,99.8,105
20191201|2019-04-26 10:30,26,99.75,100.1,99.75,100,29
20191201|2019-04-26 11:00,26,99.85,100.5,99.85,100.05,120
20191201|2019-04-26 11:30,26,100.05,100.2,99.85,100.2,53
20191201|2019-04-26 12:00,26,100,100.3,99.95,100,71
20191201|2019-04-29 03:00,29,99.95,99.95,99.5,99.65,26
20191201|2019-04-29 04:00,29,99.75,99.8,99.75,99.75,25
20191201|2019-04-29 04:30,29,99.8,99.85,99.8,99.85,2
20191201|2019-04-29 05:30,29,99.4,99.4,99.4,99.4,1
20191201|2019-04-29 06:30,29,99.55,99.6,99.4,99.6,21
20191201|2019-04-29 07:00,29,99.65,99.65,99,99.25,93
20191201|2019-04-29 07:30,29,99.3,99.35,98.95,99.2,32
20191201|2019-04-29 08:00,29,99.4,99.4,98,98.35,110
20191201|2019-04-29 08:30,29,98.45,98.7,98.35,98.55,70
20191201|2019-04-29 09:00,29,98.5,98.6,98,98.1,88
20191201|2019-04-29 09:30,29,98.05,98.6,98.05,98.45,58
20191201|2019-04-29 10:00,29,98.45,98.55,98.35,98.55,36
20191201|2019-04-29 10:30,29,98.5,98.55,98.3,98.45,36
20191201|2019-04-29 11:00,29,98.55,98.75,98.35,98.75,108
20191201|2019-04-29 11:30,29,98.75,98.9,98.65,98.9,52
20191201|2019-04-29 12:00,29,98.85,98.85,98.7,98.75,126
20191201|2019-04-30 03:00,30,98.65,98.75,98.4,98.75,22
20191201|2019-04-30 03:30,30,99,99,98.8,98.85,24
20191201|2019-04-30 04:00,30,98.75,99,98.75,99,4
20191201|2019-04-30 04:30,30,99.05,99.8,99.05,99.8,26
20191201|2019-04-30 05:00,30,99.55,99.6,99.5,99.6,21
20191201|2019-04-30 05:30,30,99.45,99.45,99.45,99.45,1
20191201|2019-04-30 06:00,30,99.8,100.4,99.8,100.4,23
20191201|2019-04-30 06:30,30,100.2,100.2,99.6,99.95,58
20191201|2019-04-30 07:00,30,100.1,100.8,100.1,100.5,250
20191201|2019-04-30 07:30,30,100.7,100.8,100.35,100.6,55
20191201|2019-04-30 08:00,30,100.6,100.6,100,100.4,60
20191201|2019-04-30 08:30,30,100.4,100.6,99.95,100.25,117
20191201|2019-04-30 09:00,30,100.2,100.2,98.95,99.05,117
20191201|2019-04-30 09:30,30,99.15,99.15,98.95,99.15,90
20191201|2019-04-30 10:00,30,98.95,99.7,98.95,99.5,40
20191201|2019-04-30 10:30,30,99.3,99.45,99.15,99.15,25
20191201|2019-04-30 11:00,30,99.25,99.4,98.95,99.05,138
20191201|2019-04-30 11:30,30,99.05,99.15,98.95,98.95,39
20191201|2019-04-30 12:00,30,99.05,99.15,98.85,98.9,75
20191201|2019-05-01 03:00,1,98.8,98.85,98.6,98.85,19
20191201|2019-05-01 03:30,1,98.55,98.6,98.5,98.5,11
20191201|2019-05-01 04:00,1,98.5,98.8,98.5,98.8,71
20191201|2019-05-01 04:30,1,98.7,98.7,98.3,98.4,46
20191201|2019-05-01 05:00,1,98.35,98.45,98.35,98.4,21
20191201|2019-05-01 05:30,1,98.25,98.25,98.25,98.25,1
20191201|2019-05-01 06:00,1,98.2,98.3,98.15,98.15,55
20191201|2019-05-01 06:30,1,98.15,98.35,98.1,98.35,17
20191201|2019-05-01 07:00,1,98.45,98.8,97.7,97.75,85
20191201|2019-05-01 07:30,1,97.7,97.7,97.3,97.35,344
20191201|2019-05-01 08:00,1,97.3,97.55,97,97,192
20191201|2019-05-01 08:30,1,97,97.35,97,97.3,70
20191201|2019-05-01 09:00,1,97.25,97.35,97,97,71
20191201|2019-05-01 09:30,1,97.1,97.75,97.1,97.75,162
20191201|2019-05-01 10:00,1,97.55,97.65,97,97.1,179
20191201|2019-05-01 10:30,1,97,97.2,96.9,96.95,175
20191201|2019-05-01 11:00,1,96.95,97.3,96.85,97.1,216
20191201|2019-05-01 11:30,1,97.15,97.15,96.95,97.05,127
20191201|2019-05-01 12:00,1,97,97.1,96.85,97,89
20191201|2019-05-02 03:00,2,97.25,97.3,97,97.1,13
20191201|2019-05-02 03:30,2,97.4,97.45,97.4,97.45,12
20191201|2019-05-02 04:00,2,97.45,97.45,97.35,97.35,2
20191201|2019-05-02 04:30,2,97.05,97.05,97.05,97.05,1
20191201|2019-05-02 06:00,2,97.4,97.75,97.4,97.7,17
20191201|2019-05-02 06:30,2,97.65,98,97.55,97.85,70
20191201|2019-05-02 07:00,2,97.8,97.8,96.85,96.9,219
20191201|2019-05-02 07:30,2,96.9,97.1,96.8,96.95,117
20191201|2019-05-02 08:00,2,97.1,97.6,96.8,97.5,57
20191201|2019-05-02 08:30,2,97.35,97.6,97.1,97.55,28
20191201|2019-05-02 09:00,2,97.55,97.85,97.5,97.8,144
20191201|2019-05-02 09:30,2,97.8,98.7,97.8,98.4,129
20191201|2019-05-02 10:00,2,98.05,98.4,98.05,98.25,60
20191201|2019-05-02 10:30,2,98.25,98.25,97.95,98.1,37
20191201|2019-05-02 11:00,2,98.05,98.05,97.55,97.55,45
20191201|2019-05-02 11:30,2,97.6,97.6,97.1,97.3,339
20191201|2019-05-02 12:00,2,97.2,97.5,97.1,97.35,227
20191201|2019-05-03 03:00,3,97.45,97.5,97.25,97.5,13
20191201|2019-05-03 03:30,3,97.3,97.55,97.25,97.35,107
20191201|2019-05-03 04:00,3,97.4,97.6,97.4,97.5,10
20191201|2019-05-03 04:30,3,97.6,97.7,97.6,97.7,4
20191201|2019-05-03 05:00,3,97.85,97.85,97.75,97.8,12
20191201|2019-05-03 05:30,3,97.7,97.7,97.65,97.65,8
20191201|2019-05-03 06:00,3,97.75,97.95,97.75,97.9,37
20191201|2019-05-03 06:30,3,98.05,98.25,97.9,97.95,62
20191201|2019-05-03 07:00,3,98.15,98.45,98,98.25,142
20191201|2019-05-03 07:30,3,98.3,98.45,97.9,97.9,27
20191201|2019-05-03 08:00,3,97.85,98,97.75,98,17
20191201|2019-05-03 08:30,3,97.55,97.85,97.4,97.4,85
20191201|2019-05-03 09:00,3,97.55,97.55,97.25,97.25,41
20191201|2019-05-03 09:30,3,97.2,97.2,96.9,97.15,93
20191201|2019-05-03 10:00,3,97.15,97.4,97,97.15,21
20191201|2019-05-03 10:30,3,97.05,97.05,96.8,96.8,92
20191201|2019-05-03 11:00,3,96.75,96.9,96.5,96.5,303
20191201|2019-05-03 11:30,3,96.55,96.7,96.55,96.7,28
20191201|2019-05-03 12:00,3,96.65,96.95,96.6,96.9,68
20191201|2019-05-06 06:30,6,96.35,96.65,95.85,95.85,122
20191201|2019-05-06 07:00,6,95.75,96.1,95.4,96.1,205
20191201|2019-05-06 07:30,6,96.2,96.4,95.7,95.75,70
20191201|2019-05-06 08:00,6,95.85,96.1,95.75,95.75,90
20191201|2019-05-06 08:30,6,95.9,96.2,95.9,96,34
20191201|2019-05-06 09:00,6,95.9,96.15,95.8,96.05,112
20191201|2019-05-06 09:30,6,96,96.05,95.9,96.05,14
20191201|2019-05-06 10:00,6,96.1,96.2,95.95,96.2,42
20191201|2019-05-06 10:30,6,96.25,96.35,96,96.15,33
20191201|2019-05-06 11:00,6,96.1,96.3,96.1,96.3,22
20191201|2019-05-06 11:30,6,96.3,96.3,96.1,96.3,37
20191201|2019-05-06 12:00,6,96.3,96.3,95.9,96.25,51
20191201|2019-05-07 03:00,7,95.75,96.05,95.75,95.85,69
20191201|2019-05-07 03:30,7,95.8,95.95,95.75,95.95,26
20191201|2019-05-07 04:00,7,95.9,96.2,95.9,96.2,12
20191201|2019-05-07 04:30,7,95.9,95.9,95.9,95.9,2
20191201|2019-05-07 05:00,7,95.6,95.65,95.6,95.65,6
20191201|2019-05-07 05:30,7,95.65,95.65,95.65,95.65,2
20191201|2019-05-07 06:00,7,95.55,95.55,95.2,95.2,86
20191201|2019-05-07 06:30,7,95.3,95.45,94.8,94.9,228
20191201|2019-05-07 07:00,7,95,95.1,94.35,94.45,266
20191201|2019-05-07 07:30,7,94.65,94.7,94.1,94.1,236
20191201|2019-05-07 08:00,7,94.3,94.5,93.95,94.45,284
20191201|2019-05-07 08:30,7,94.55,94.55,94.1,94.1,112
20191201|2019-05-07 09:00,7,94.25,94.4,93.95,94.2,288
20191201|2019-05-07 09:30,7,94.1,94.1,93.7,93.85,226
20191201|2019-05-07 10:00,7,93.85,94.5,93.85,94.15,205
20191201|2019-05-07 10:30,7,94.2,94.4,94.1,94.1,122
20191201|2019-05-07 11:00,7,93.95,94.15,93.8,93.85,338
20191201|2019-05-07 11:30,7,93.85,94.05,93.85,93.95,27
20191201|2019-05-07 12:00,7,93.85,94.05,93.85,94,66
20191201|2019-05-08 03:00,8,94.45,94.45,93.85,93.9,166
20191201|2019-05-08 03:30,8,94.1,94.3,94,94.1,85
20191201|2019-05-08 04:00,8,94,94.1,93.85,93.85,67
20191201|2019-05-08 04:30,8,93.9,94.5,93.9,94.45,138
20191201|2019-05-08 05:00,8,94.5,94.5,94.3,94.35,30
20191201|2019-05-08 05:30,8,94.5,94.5,94.4,94.5,23
20191201|2019-05-08 06:00,8,94.45,94.45,94.1,94.2,27
20191201|2019-05-08 06:30,8,94.2,94.5,94.15,94.35,29
20191201|2019-05-08 07:00,8,94.2,95.15,94.05,95.15,170
20191201|2019-05-08 07:30,8,95.2,95.25,94.85,95.2,79
20191201|2019-05-08 08:00,8,95.2,95.5,95.05,95.4,188
20191201|2019-05-08 08:30,8,95.45,95.5,95,95.1,99
20191201|2019-05-08 09:00,8,95.15,95.15,94.8,94.8,68
20191201|2019-05-08 09:30,8,94.8,95,94.6,94.9,163
20191201|2019-05-08 10:00,8,94.95,95,94.8,94.85,18
20191201|2019-05-08 10:30,8,94.7,94.75,94.45,94.6,95
20191201|2019-05-08 11:00,8,94.5,94.6,94.15,94.6,47
20191201|2019-05-08 11:30,8,94.5,94.65,94.5,94.55,23
20191201|2019-05-08 12:00,8,94.55,94.6,94.4,94.45,151
20191201|2019-05-09 03:00,9,94.7,94.8,94.35,94.35,36
20191201|2019-05-09 03:30,9,94.35,94.35,94.2,94.2,97
20191201|2019-05-09 04:00,9,94.35,94.5,94.35,94.35,7
20191201|2019-05-09 04:30,9,94.25,94.25,94.05,94.1,34
20191201|2019-05-09 05:00,9,94.15,94.55,94.15,94.55,27
20191201|2019-05-09 05:30,9,94.8,94.8,94.8,94.8,6
20191201|2019-05-09 06:00,9,94.65,94.8,94.6,94.6,10
20191201|2019-05-09 06:30,9,94.7,94.8,94.55,94.6,67
20191201|2019-05-09 07:00,9,94.55,94.8,94.25,94.75,71
20191201|2019-05-09 07:30,9,94.9,95,94.25,94.95,212
20191201|2019-05-09 08:00,9,94.9,95.4,94.9,95.05,114
20191201|2019-05-09 08:30,9,95.15,95.55,94.9,95.55,243
20191201|2019-05-09 09:00,9,95.85,96,95.3,95.3,267
20191201|2019-05-09 09:30,9,95.55,95.9,95.55,95.8,73
20191201|2019-05-09 10:00,9,95.85,96,95.55,95.75,248
20191201|2019-05-09 10:30,9,95.95,96.05,95.85,96,114
20191201|2019-05-09 11:00,9,96.05,96.7,95.95,96.5,257
20191201|2019-05-09 11:30,9,96.55,97,96.55,96.8,139
20191201|2019-05-09 12:00,9,96.75,96.8,96.45,96.55,108
20191201|2019-05-10 03:00,10,96.55,96.65,96.2,96.25,46
20191201|2019-05-10 03:30,10,96.15,96.45,96.1,96.45,35
20191201|2019-05-10 04:00,10,96.45,96.55,96.35,96.35,15
20191201|2019-05-10 04:30,10,96.4,96.5,96.3,96.3,14
20191201|2019-05-10 05:00,10,96.25,96.45,96.1,96.4,22
20191201|2019-05-10 05:30,10,96.35,96.65,96.35,96.35,15
20191201|2019-05-10 06:00,10,96.3,96.3,96.2,96.2,13
20191201|2019-05-10 06:30,10,96.2,96.2,95.9,96.2,33
20191201|2019-05-10 07:00,10,96.55,97.1,96.35,96.4,64
20191201|2019-05-10 07:30,10,96.7,96.75,96,96.3,249
20191201|2019-05-10 08:00,10,96.25,96.55,96.2,96.25,31
20191201|2019-05-10 08:30,10,96.25,97.05,96.25,97,154
20191201|2019-05-10 09:00,10,97.05,97.1,96.45,96.6,194
20191201|2019-05-10 09:30,10,96.6,96.8,96.3,96.5,124
20191201|2019-05-10 10:00,10,96.45,96.55,96.25,96.25,86
20191201|2019-05-10 10:30,10,96.25,96.7,96.25,96.55,100
20191201|2019-05-10 11:00,10,96.6,96.75,96.4,96.65,87
20191201|2019-05-10 11:30,10,96.6,96.75,96.55,96.75,116
20191201|2019-05-10 12:00,10,96.65,96.75,96.45,96.45,141
20191201|2019-05-13 03:00,13,96.2,96.2,95.6,95.65,105
20191201|2019-05-13 03:30,13,95.8,95.8,95.5,95.55,5
20191201|2019-05-13 04:00,13,95.85,95.9,95.8,95.9,36
20191201|2019-05-13 05:00,13,96.05,96.05,95.9,96,30
20191201|2019-05-13 05:30,13,96,96,95.8,95.8,23
20191201|2019-05-13 06:00,13,95.7,96,95.65,95.95,15
20191201|2019-05-13 06:30,13,95.8,95.85,95.2,95.2,77
20191201|2019-05-13 07:00,13,95.2,95.6,95.05,95.35,66
20191201|2019-05-13 07:30,13,95.4,95.5,94.75,95,132
20191201|2019-05-13 08:00,13,94.85,95.25,94.85,95.2,80
20191201|2019-05-13 08:30,13,95.05,95.2,94.9,95.1,217
20191201|2019-05-13 09:00,13,95.1,95.75,95.1,95.7,56
20191201|2019-05-13 09:30,13,95.75,96,95.65,96,59
20191201|2019-05-13 10:00,13,95.7,95.95,95.6,95.85,97
20191201|2019-05-13 10:30,13,95.9,96.4,95.9,95.95,81
20191201|2019-05-13 11:00,13,95.85,96.1,95.35,95.7,44
20191201|2019-05-13 11:30,13,95.7,95.9,95.7,95.75,30
20191201|2019-05-13 12:00,13,95.75,95.9,95.5,95.9,137
20191201|2019-05-14 03:00,14,95.9,96.25,95.9,96.15,32
20191201|2019-05-14 03:30,14,96.15,96.15,96.15,96.15,24
20191201|2019-05-14 04:00,14,96.45,96.5,96.4,96.5,13
20191201|2019-05-14 04:30,14,96.6,96.7,96.55,96.65,11
20191201|2019-05-14 05:00,14,96.7,96.7,96.45,96.65,18
20191201|2019-05-14 05:30,14,96.6,96.75,96.6,96.75,7
20191201|2019-05-14 06:00,14,96.8,96.8,96.55,96.7,7
20191201|2019-05-14 06:30,14,96.7,96.7,96.5,96.6,16
20191201|2019-05-14 07:00,14,96.6,96.8,96.15,96.7,68
20191201|2019-05-14 07:30,14,96.75,96.8,96.3,96.55,80
20191201|2019-05-14 08:00,14,96.65,96.7,96.4,96.55,86
20191201|2019-05-14 08:30,14,96.55,97.05,96.55,97.05,121
20191201|2019-05-14 09:00,14,97,97,96.55,96.7,113
20191201|2019-05-14 09:30,14,96.75,96.95,96.65,96.65,41
20191201|2019-05-14 10:00,14,96.65,98.35,96.6,97.95,185
20191201|2019-05-14 10:30,14,97.9,98.05,97.45,97.5,108
20191201|2019-05-14 11:00,14,97.5,97.5,96.7,96.75,196
20191201|2019-05-14 11:30,14,96.8,96.85,96.65,96.85,9
20191201|2019-05-14 12:00,14,96.75,96.75,96.45,96.55,75
20191201|2019-05-15 03:00,15,96.7,96.75,96.5,96.65,33
20191201|2019-05-15 03:30,15,96.8,96.9,96.75,96.9,12
20191201|2019-05-15 04:00,15,96.85,97.25,96.85,97.25,29
20191201|2019-05-15 04:30,15,97.15,97.15,96.85,96.85,12
20191201|2019-05-15 05:00,15,97.1,97.15,97.1,97.1,7
20191201|2019-05-15 05:30,15,97.3,97.5,97.3,97.5,14
20191201|2019-05-15 06:00,15,97.45,97.5,97.4,97.5,4
20191201|2019-05-15 06:30,15,97.45,97.5,97.05,97.05,27
20191201|2019-05-15 07:00,15,97.1,97.25,96.55,97,128
20191201|2019-05-15 07:30,15,97.1,97.2,96.55,96.75,89
20191201|2019-05-15 08:00,15,96.8,97.05,96.65,96.65,51
20191201|2019-05-15 08:30,15,96.7,97.2,96.6,96.8,111
20191201|2019-05-15 09:00,15,96.85,97,96.4,96.95,89
20191201|2019-05-15 09:30,15,96.95,97.05,96.65,96.95,124
20191201|2019-05-15 10:00,15,96.9,97,96.7,97,64
20191201|2019-05-15 10:30,15,96.95,97,96.8,96.9,83
20191201|2019-05-15 11:00,15,97.05,97.1,96.85,97.05,96
20191201|2019-05-15 11:30,15,97,97.3,97,97,36
20191201|2019-05-15 12:00,15,97.2,97.25,96.95,97.25,67
20191201|2019-05-16 03:00,16,96.6,96.7,96.55,96.6,23
20191201|2019-05-16 03:30,16,96.7,96.7,96.45,96.45,68
20191201|2019-05-16 04:00,16,96.65,96.8,96.65,96.7,15
20191201|2019-05-16 04:30,16,96.8,96.8,96.7,96.75,10
20191201|2019-05-16 05:00,16,96.85,96.9,96.7,96.7,7
20191201|2019-05-16 05:30,16,96.8,96.8,96.8,96.8,3
20191201|2019-05-16 06:00,16,96.95,97.55,96.95,97.55,55
20191201|2019-05-16 06:30,16,97.55,97.75,97.15,97.75,50
20191201|2019-05-16 07:00,16,97.9,98.25,97.7,98.1,148
20191201|2019-05-16 07:30,16,98.05,98.05,97.25,97.5,46
20191201|2019-05-16 08:00,16,97.25,97.35,97,97,57
20191201|2019-05-16 08:30,16,97.05,97.15,96.45,97.15,138
20191201|2019-05-16 09:00,16,97.2,97.25,96.9,97.05,156
20191201|2019-05-16 09:30,16,97,97.15,96.85,96.85,195
20191201|2019-05-16 10:00,16,96.85,96.85,96.2,96.45,399
20191201|2019-05-16 10:30,16,96.5,96.95,96.35,96.9,135
20191201|2019-05-16 11:00,16,96.95,97.65,96.95,97.35,123
20191201|2019-05-16 11:30,16,97.4,97.55,97.35,97.4,56
20191201|2019-05-16 12:00,16,97.4,97.8,97.25,97.65,65
20191201|2019-05-17 03:00,17,97.15,97.15,96.8,96.95,43
20191201|2019-05-17 03:30,17,96.95,96.95,96.75,96.75,2
20191201|2019-05-17 04:00,17,96.85,96.85,96.8,96.8,6
20191201|2019-05-17 04:30,17,96.95,97.3,96.9,97.1,115
20191201|2019-05-17 05:00,17,97.1,97.1,96.85,97,35
20191201|2019-05-17 05:30,17,96.95,97.1,96.55,96.6,55
20191201|2019-05-17 06:00,17,96.7,96.7,96.7,96.7,1
20191201|2019-05-17 06:30,17,96.5,96.8,96.4,96.8,13
20191201|2019-05-17 07:00,17,96.55,96.6,96,96.1,129
20191201|2019-05-17 07:30,17,95.95,95.95,95.25,95.5,283
20191201|2019-05-17 08:00,17,95.5,95.55,95.3,95.45,137
20191201|2019-05-17 08:30,17,95.4,95.65,94.8,94.95,202
20191201|2019-05-17 09:00,17,95,96.15,94.95,96.15,238
20191201|2019-05-17 09:30,17,96.1,96.1,94.75,95.05,191
20191201|2019-05-17 10:00,17,95,95.3,94.9,95,139
20191201|2019-05-17 10:30,17,94.9,94.9,94.45,94.45,155
20191201|2019-05-17 11:00,17,94.45,95.3,94.4,94.9,283
20191201|2019-05-17 11:30,17,94.95,95.1,94.85,94.85,56
20191201|2019-05-17 12:00,17,94.95,94.95,94.5,94.55,213
20191201|2019-05-20 03:00,20,94.8,95.5,94.8,95.45,161
20191201|2019-05-20 03:30,20,95.25,95.25,95.2,95.2,8
20191201|2019-05-20 04:00,20,95.15,95.45,95.15,95.45,36
20191201|2019-05-20 04:30,20,95.35,95.35,95.35,95.35,1
20191201|2019-05-20 05:00,20,95.25,95.3,95.1,95.3,17
20191201|2019-05-20 05:30,20,95.1,95.1,95.1,95.1,6
20191201|2019-05-20 06:00,20,95.1,95.25,95,95.25,20
20191201|2019-05-20 06:30,20,95.35,95.6,95.3,95.5,121
20191201|2019-05-20 07:00,20,95.3,95.7,95.2,95.6,48
20191201|2019-05-20 07:30,20,95.65,95.75,95.45,95.6,47
20191201|2019-05-20 08:00,20,95.65,96.3,95.6,96.25,144
20191201|2019-05-20 08:30,20,96.2,96.25,95.55,95.75,155
20191201|2019-05-20 09:00,20,95.7,95.8,95.55,95.7,104
20191201|2019-05-20 09:30,20,95.75,95.85,95.4,95.5,489
20191201|2019-05-20 10:00,20,95.45,95.55,95.2,95.3,184
20191201|2019-05-20 10:30,20,95.35,95.35,95.1,95.3,157
20191201|2019-05-20 11:00,20,95.25,95.75,95.25,95.6,165
20191201|2019-05-20 11:30,20,95.6,95.75,95.6,95.6,10
20191201|2019-05-20 12:00,20,95.7,95.7,95.25,95.25,112
20191201|2019-05-21 03:00,21,95.5,95.5,95.35,95.35,17
20191201|2019-05-21 03:30,21,95.25,95.25,95.05,95.05,37
20191201|2019-05-21 04:00,21,95.15,95.2,95.15,95.2,5
20191201|2019-05-21 04:30,21,95.35,95.35,95.15,95.15,24
20191201|2019-05-21 05:00,21,95.15,95.15,95,95.1,17
20191201|2019-05-21 05:30,21,94.9,94.95,94.9,94.95,14
20191201|2019-05-21 06:00,21,94.95,95,94.95,94.95,14
20191201|2019-05-21 06:30,21,94.95,94.95,94.55,94.55,115
20191201|2019-05-21 07:00,21,94.6,94.85,94.45,94.75,103
20191201|2019-05-21 07:30,21,94.75,94.95,94.65,94.9,70
20191201|2019-05-21 08:00,21,94.85,95.5,94.85,95.5,159
20191201|2019-05-21 08:30,21,95.45,95.75,95.2,95.5,125
20191201|2019-05-21 09:00,21,95.7,97.45,95.7,97.45,531
20191201|2019-05-21 09:30,21,97.4,97.55,97.05,97.35,361
20191201|2019-05-21 10:00,21,97.35,97.35,97.1,97.35,90
20191201|2019-05-21 10:30,21,97.35,98.6,97.35,98.4,371
20191201|2019-05-21 11:00,21,98.3,98.8,98.3,98.4,349
20191201|2019-05-21 11:30,21,98.55,99.05,98.5,98.85,107
20191201|2019-05-21 12:00,21,98.9,98.95,98.45,98.6,135
20191201|2019-05-22 03:00,22,98.5,99.3,98.5,99.3,72
20191201|2019-05-22 03:30,22,99.35,99.35,98.85,98.85,45
20191201|2019-05-22 04:00,22,98.75,99.15,98.75,99,30
20191201|2019-05-22 04:30,22,99,99,98.8,98.8,19
20191201|2019-05-22 05:00,22,98.8,98.9,98.75,98.9,18
20191201|2019-05-22 06:00,22,98.8,98.95,98.35,98.35,85
20191201|2019-05-22 06:30,22,98.4,98.55,98.1,98.15,41
20191201|2019-05-22 07:00,22,98,98,97.5,97.5,87
20191201|2019-05-22 07:30,22,97.45,98.6,97.45,98.55,213
20191201|2019-05-22 08:00,22,98.75,99.35,98.75,99.25,393
20191201|2019-05-22 08:30,22,99.3,99.6,99.05,99.1,163
20191201|2019-05-22 09:00,22,99.15,99.5,99.1,99.5,165
20191201|2019-05-22 09:30,22,99.35,99.35,98.3,98.3,334
20191201|2019-05-22 10:00,22,98.4,98.55,97.85,97.9,198
20191201|2019-05-22 10:30,22,98,98.15,97.95,98.15,66
20191201|2019-05-22 11:00,22,98.3,98.4,97.65,97.65,197
20191201|2019-05-22 11:30,22,97.7,97.7,97.55,97.6,166
20191201|2019-05-22 12:00,22,97.75,97.75,97.45,97.65,73
20191201|2019-05-23 03:00,23,97.65,97.65,96.85,97.2,122
20191201|2019-05-23 03:30,23,97.3,97.4,97.2,97.2,7
20191201|2019-05-23 04:00,23,97.2,97.25,97.15,97.15,17
20191201|2019-05-23 04:30,23,97.25,97.25,96.85,97.1,43
20191201|2019-05-23 05:00,23,96.95,97,96.6,96.6,132
20191201|2019-05-23 05:30,23,96.65,96.8,96.5,96.8,73
20191201|2019-05-23 06:00,23,96.85,97.2,96.85,97.2,54
20191201|2019-05-23 06:30,23,97.3,97.7,97.3,97.7,55
20191201|2019-05-23 07:00,23,97.65,97.65,97.15,97.25,76
20191201|2019-05-23 07:30,23,97.2,97.5,96.75,96.75,84
20191201|2019-05-23 08:00,23,96.7,97,96.55,96.75,119
20191201|2019-05-23 08:30,23,96.75,97.1,96.2,96.5,327
20191201|2019-05-23 09:00,23,96.55,97.3,96.55,97.3,70
20191201|2019-05-23 09:30,23,97.3,97.7,97.05,97.4,83
20191201|2019-05-23 10:00,23,97.45,98.2,97.35,98.05,72
20191201|2019-05-23 10:30,23,98.1,99.5,98.1,99.1,472
20191201|2019-05-23 11:00,23,99.1,99.45,98.9,99.35,251
20191201|2019-05-23 11:30,23,99.35,99.7,99.2,99.3,213
20191201|2019-05-23 12:00,23,99.25,99.35,98.95,98.95,216
20191201|2019-05-24 03:00,24,99.15,99.45,99,99,85
20191201|2019-05-24 03:30,24,99,99.05,98.8,98.95,39
20191201|2019-05-24 04:00,24,98.95,99.1,98.85,99,30
20191201|2019-05-24 04:30,24,99.1,99.25,99.05,99.25,14
20191201|2019-05-24 05:00,24,99.4,100.1,99.35,99.95,34
20191201|2019-05-24 05:30,24,99.9,99.95,99.8,99.8,51
20191201|2019-05-24 06:00,24,99.65,100,99.65,100,68
20191201|2019-05-24 06:30,24,99.75,100.5,99.75,100.45,58
20191201|2019-05-24 07:00,24,100.5,100.65,99.95,100.55,265
20191201|2019-05-24 07:30,24,100.5,100.55,100.05,100.25,168
20191201|2019-05-24 08:00,24,100.25,100.35,98.9,99.1,270
20191201|2019-05-24 08:30,24,99.2,99.65,99.2,99.2,155
20191201|2019-05-24 09:00,24,99.3,100.1,99.2,100.1,253
20191201|2019-05-24 09:30,24,100.05,100.35,99.45,99.5,224
20191201|2019-05-24 10:00,24,99.7,99.75,99.4,99.7,58
20191201|2019-05-24 10:30,24,99.65,99.65,98.75,98.9,201
20191201|2019-05-24 11:00,24,98.95,99.25,98.5,99.2,161
20191201|2019-05-24 11:30,24,99.05,99.2,98.85,98.95,119
20191201|2019-05-24 12:00,24,99.15,99.15,98.8,99.1,170